1649487600000|2022-04-09 07:00:00|16148.97|16028.97|16148.97|16028.97|16148.97|16028.97|16148.97|16028.97|1
1649487630000|2022-04-09 07:00:30|15889.14|15769.14|15889.95|15769.95|15890.19|15770.19|15889.14|15769.14|5
1649487640000|2022-04-09 07:00:40|15889.84|15769.84|15891.42|15771.42|15891.42|15771.42|15889.84|15769.84|8
1649487650000|2022-04-09 07:00:50|15891.45|15771.45|15892.08|15772.08|15892.08|15772.08|15891.45|15771.45|9
1649487660000|2022-04-09 07:01:00|15892.04|15772.04|15892.59|15772.59|15892.59|15772.59|15891.88|15771.88|10
1649487670000|2022-04-09 07:01:10|15892.65|15772.65|15892.78|15772.78|15893|15773|15892.54|15772.54|10
1649487680000|2022-04-09 07:01:20|15892.86|15772.86|15892.51|15772.51|15893.14|15773.14|15892.5|15772.5|10
1649487690000|2022-04-09 07:01:30|15892.74|15772.74|15894.15|15774.15|15894.36|15774.36|15892.74|15772.74|10
1649487700000|2022-04-09 07:01:40|15894.05|15774.05|15894.02|15774.02|15894.17|15774.17|15893.97|15773.97|9
1649487710000|2022-04-09 07:01:50|15894.32|15774.32|15895.8|15775.8|15895.8|15775.8|15894.25|15774.25|8
1649487720000|2022-04-09 07:02:00|15895.66|15775.66|15896.13|15776.13|15896.13|15776.13|15895.59|15775.59|9
1649487730000|2022-04-09 07:02:10|15896.05|15776.05|15896.76|15776.76|15896.76|15776.76|15895.86|15775.86|10
1649487740000|2022-04-09 07:02:20|15896.99|15776.99|15900.85|15780.85|15900.85|15780.85|15896.99|15776.99|10
1649487750000|2022-04-09 07:02:30|15901.3|15781.3|15902.49|15782.49|15902.49|15782.49|15901.26|15781.26|10
1649487760000|2022-04-09 07:02:40|15901.95|15781.95|15902.49|15782.49|15902.49|15782.49|15901.85|15781.85|10
1649487770000|2022-04-09 07:02:50|15902.5|15782.5|15904.18|15784.18|15904.18|15784.18|15902.5|15782.5|10
1649487780000|2022-04-09 07:03:00|15904.14|15784.14|15904.74|15784.74|15905.09|15785.09|15904.14|15784.14|10
1649487790000|2022-04-09 07:03:10|15904.8|15784.8|15906.06|15786.06|15906.06|15786.06|15904.71|15784.71|8
1649487800000|2022-04-09 07:03:20|15906.1|15786.1|15904.7|15784.7|15906.23|15786.23|15904.7|15784.7|10
1649487810000|2022-04-09 07:03:30|15904.59|15784.59|15904.89|15784.89|15904.89|15784.89|15904.14|15784.14|10
1649487820000|2022-04-09 07:03:40|15904.66|15784.66|15904.94|15784.94|15904.94|15784.94|15903.97|15783.97|10
1649487830000|2022-04-09 07:03:50|15904.87|15784.87|15905.44|15785.44|15905.5|15785.5|15904.87|15784.87|10
1649487840000|2022-04-09 07:04:00|15905.52|15785.52|15905.12|15785.12|15905.52|15785.52|15904.93|15784.93|8
1649487850000|2022-04-09 07:04:10|15905.18|15785.18|15907.29|15787.29|15907.29|15787.29|15905.18|15785.18|10
1649487860000|2022-04-09 07:04:20|15907.48|15787.48|15910.7|15790.7|15910.7|15790.7|15907.48|15787.48|10
1649487870000|2022-04-09 07:04:30|15910.78|15790.78|15911.1|15791.1|15911.1|15791.1|15910.61|15790.61|10
1649487880000|2022-04-09 07:04:40|15911.02|15791.02|15912.81|15792.81|15912.82|15792.82|15911.02|15791.02|10
1649487890000|2022-04-09 07:04:50|15912.74|15792.74|15912.75|15792.75|15912.91|15792.91|15912.58|15792.58|10
1649487900000|2022-04-09 07:05:00|15912.73|15792.73|15912.92|15792.92|15912.98|15792.98|15912.61|15792.61|10
1649487910000|2022-04-09 07:05:10|15912.91|15792.91|15913.41|15793.41|15913.41|15793.41|15912.89|15792.89|8
1649487920000|2022-04-09 07:05:20|15913.27|15793.27|15914.08|15794.08|15914.15|15794.15|15913.21|15793.21|10
1649487930000|2022-04-09 07:05:30|15914.45|15794.45|15914.11|15794.11|15914.69|15794.69|15914.07|15794.07|7
1649487940000|2022-04-09 07:05:40|15914.15|15794.15|15914.3|15794.3|15914.3|15794.3|15914.15|15794.15|6
1649487950000|2022-04-09 07:05:50|15914.34|15794.34|15914.96|15794.96|15914.96|15794.96|15914.31|15794.31|8
1649487960000|2022-04-09 07:06:00|15914.97|15794.97|15915.89|15795.89|15915.89|15795.89|15914.91|15794.91|9
1649487970000|2022-04-09 07:06:10|15915.87|15795.87|15916.95|15796.95|15916.95|15796.95|15915.84|15795.84|10
1649487980000|2022-04-09 07:06:20|15916.81|15796.81|15917.61|15797.61|15917.61|15797.61|15916.77|15796.77|10
1649487990000|2022-04-09 07:06:30|15917.62|15797.62|15917.2|15797.2|15917.81|15797.81|15917.19|15797.19|10
1649488000000|2022-04-09 07:06:40|15917.18|15797.18|15916.66|15796.66|15917.18|15797.18|15916.66|15796.66|5
1649488010000|2022-04-09 07:06:50|15916.61|15796.61|15914.47|15794.47|15916.61|15796.61|15914.47|15794.47|9
1649488020000|2022-04-09 07:07:00|15914.51|15794.51|15914.07|15794.07|15914.51|15794.51|15913.99|15793.99|9
1649488030000|2022-04-09 07:07:10|15914.04|15794.04|15914.17|15794.17|15914.54|15794.54|15914|15794|10
1649488040000|2022-04-09 07:07:20|15914.24|15794.24|15915.52|15795.52|15915.52|15795.52|15914.24|15794.24|10
1649488050000|2022-04-09 07:07:30|15915.67|15795.67|15916.75|15796.75|15916.75|15796.75|15915.67|15795.67|10
1649488060000|2022-04-09 07:07:40|15916.7|15796.7|15916.52|15796.52|15917.21|15797.21|15916.52|15796.52|10
1649488070000|2022-04-09 07:07:50|15916.49|15796.49|15916.24|15796.24|15916.49|15796.49|15916.11|15796.11|8
1649488080000|2022-04-09 07:08:00|15916.25|15796.25|15918.2|15798.2|15918.22|15798.22|15916.2|15796.2|9
1649488090000|2022-04-09 07:08:10|15918.49|15798.49|15919.15|15799.15|15919.15|15799.15|15918.46|15798.46|10
1649488100000|2022-04-09 07:08:20|15919.07|15799.07|15920.28|15800.28|15920.28|15800.28|15919.04|15799.04|10
1649488110000|2022-04-09 07:08:30|15920.23|15800.23|15919.81|15799.81|15920.42|15800.42|15919.68|15799.68|9
1649488120000|2022-04-09 07:08:40|15919.82|15799.82|15919.59|15799.59|15920.17|15800.17|15919.5|15799.5|10
1649488130000|2022-04-09 07:08:50|15919.36|15799.36|15919.6|15799.6|15919.65|15799.65|15919.36|15799.36|10
1649488140000|2022-04-09 07:09:00|15919.67|15799.67|15920.4|15800.4|15920.4|15800.4|15919.67|15799.67|8
1649488150000|2022-04-09 07:09:10|15920.31|15800.31|15920.41|15800.41|15920.66|15800.66|15920.31|15800.31|9
1649488160000|2022-04-09 07:09:20|15920.89|15800.89|15919.56|15799.56|15921.15|15801.15|15919.56|15799.56|10
1649488170000|2022-04-09 07:09:30|15919.29|15799.29|15918.92|15798.92|15919.29|15799.29|15918.92|15798.92|8
1649488180000|2022-04-09 07:09:40|15918.73|15798.73|15918.75|15798.75|15918.86|15798.86|15918.71|15798.71|10
1649488190000|2022-04-09 07:09:50|15918.52|15798.52|15919.99|15799.99|15919.99|15799.99|15918.52|15798.52|10
1649488200000|2022-04-09 07:10:00|15920.02|15800.02|15920.32|15800.32|15920.53|15800.53|15919.82|15799.82|10
1649488210000|2022-04-09 07:10:10|15920.39|15800.39|15920.82|15800.82|15920.82|15800.82|15920.23|15800.23|10
1649488220000|2022-04-09 07:10:20|15921.28|15801.28|15921.22|15801.22|15921.39|15801.39|15921.11|15801.11|10
1649488230000|2022-04-09 07:10:30|15921.27|15801.27|15921.08|15801.08|15921.37|15801.37|15921.08|15801.08|8
1649488240000|2022-04-09 07:10:40|15921.16|15801.16|15921.51|15801.51|15921.82|15801.82|15921.16|15801.16|9
1649488250000|2022-04-09 07:10:50|15921.62|15801.62|15921.79|15801.79|15921.79|15801.79|15921.48|15801.48|7
1649488260000|2022-04-09 07:11:00|15921.37|15801.37|15919.7|15799.7|15921.49|15801.49|15919.7|15799.7|10
1649488270000|2022-04-09 07:11:10|15919.5|15799.5|15919.25|15799.25|15919.5|15799.5|15919.13|15799.13|10
1649488280000|2022-04-09 07:11:20|15919.23|15799.23|15918.52|15798.52|15919.41|15799.41|15918.52|15798.52|10
1649488290000|2022-04-09 07:11:30|15918.26|15798.26|15915.31|15795.31|15918.26|15798.26|15915.31|15795.31|10
1649488300000|2022-04-09 07:11:40|15915.26|15795.26|15914.31|15794.31|15915.5|15795.5|15914.27|15794.27|10
1649488310000|2022-04-09 07:11:50|15913.82|15793.82|15910.7|15790.7|15913.82|15793.82|15910.7|15790.7|10
1649488320000|2022-04-09 07:12:00|15910.53|15790.53|15910.3|15790.3|15910.53|15790.53|15910.14|15790.14|10
1649488330000|2022-04-09 07:12:10|15910.1|15790.1|15906.64|15786.64|15910.1|15790.1|15906.64|15786.64|9
1649488340000|2022-04-09 07:12:20|15906.37|15786.37|15901.7|15781.7|15906.37|15786.37|15901.7|15781.7|10
1649488350000|2022-04-09 07:12:30|15901.65|15781.65|15900.67|15780.67|15901.65|15781.65|15900.67|15780.67|10
1649488360000|2022-04-09 07:12:40|15900.54|15780.54|15900.3|15780.3|15900.54|15780.54|15900.22|15780.22|10
1649488370000|2022-04-09 07:12:50|15900.18|15780.18|15898.51|15778.51|15900.18|15780.18|15898.51|15778.51|9
1649488380000|2022-04-09 07:13:00|15897.9|15777.9|15895.55|15775.55|15897.9|15777.9|15895.51|15775.51|10
1649488390000|2022-04-09 07:13:10|15895.43|15775.43|15891.52|15771.52|15895.43|15775.43|15891.52|15771.52|10
1649488400000|2022-04-09 07:13:20|15890.68|15770.68|15888.56|15768.56|15890.68|15770.68|15888.56|15768.56|10
1649488410000|2022-04-09 07:13:30|15888.64|15768.64|15888.99|15768.99|15888.99|15768.99|15888.64|15768.64|9
1649488420000|2022-04-09 07:13:40|15889.21|15769.21|15888.33|15768.33|15889.34|15769.34|15888.33|15768.33|10
1649488430000|2022-04-09 07:13:50|15887.75|15767.75|15886.79|15766.79|15887.94|15767.94|15886.79|15766.79|10
1649488440000|2022-04-09 07:14:00|15886.75|15766.75|15886.37|15766.37|15886.75|15766.75|15886.36|15766.36|8
1649488450000|2022-04-09 07:14:10|15886.36|15766.36|15885.67|15765.67|15886.39|15766.39|15885.02|15765.02|10
1649488460000|2022-04-09 07:14:20|15885.65|15765.65|15887.52|15767.52|15887.52|15767.52|15885.65|15765.65|10
1649488470000|2022-04-09 07:14:30|15887.91|15767.91|15889.03|15769.03|15889.09|15769.09|15887.83|15767.83|9
1649488480000|2022-04-09 07:14:40|15889.08|15769.08|15889.74|15769.74|15889.89|15769.89|15889.08|15769.08|10
1649488490000|2022-04-09 07:14:50|15889.65|15769.65|15888.86|15768.86|15889.65|15769.65|15888.86|15768.86|9
1649488500000|2022-04-09 07:15:00|15888.8|15768.8|15889.29|15769.29|15889.29|15769.29|15888.29|15768.29|10
1649488510000|2022-04-09 07:15:10|15890.06|15770.06|15892.77|15772.77|15892.85|15772.85|15890.06|15770.06|10
1649488520000|2022-04-09 07:15:20|15892.99|15772.99|15893.58|15773.58|15893.58|15773.58|15892.76|15772.76|10
1649488530000|2022-04-09 07:15:30|15893.68|15773.68|15894.51|15774.51|15894.64|15774.64|15893.68|15773.68|10
1649488540000|2022-04-09 07:15:40|15894.58|15774.58|15894.57|15774.57|15894.58|15774.58|15894.34|15774.34|9
1649488550000|2022-04-09 07:15:50|15894.29|15774.29|15891.46|15771.46|15894.29|15774.29|15891.46|15771.46|10
1649488560000|2022-04-09 07:16:00|15891.28|15771.28|15888.78|15768.78|15891.28|15771.28|15888.78|15768.78|9
1649488570000|2022-04-09 07:16:10|15888.67|15768.67|15889.19|15769.19|15889.29|15769.29|15888.39|15768.39|10
1649488580000|2022-04-09 07:16:20|15889.68|15769.68|15892.7|15772.7|15892.7|15772.7|15889.68|15769.68|10
1649488590000|2022-04-09 07:16:30|15892.71|15772.71|15894.07|15774.07|15894.09|15774.09|15892.71|15772.71|9
1649488600000|2022-04-09 07:16:40|15893.79|15773.79|15894.58|15774.58|15894.58|15774.58|15893.78|15773.78|10
1649488610000|2022-04-09 07:16:50|15894.48|15774.48|15894.79|15774.79|15894.93|15774.93|15894.43|15774.43|10
1649488620000|2022-04-09 07:17:00|15894.93|15774.93|15894.37|15774.37|15894.98|15774.98|15894.37|15774.37|9
1649488630000|2022-04-09 07:17:10|15894.23|15774.23|15895.36|15775.36|15895.36|15775.36|15894.01|15774.01|10
1649488640000|2022-04-09 07:17:20|15895.5|15775.5|15897.39|15777.39|15897.39|15777.39|15895.5|15775.5|10
1649488650000|2022-04-09 07:17:30|15897.78|15777.78|15901.4|15781.4|15901.4|15781.4|15897.78|15777.78|9
1649488660000|2022-04-09 07:17:40|15901.27|15781.27|15901.15|15781.15|15901.65|15781.65|15901.15|15781.15|9
1649488670000|2022-04-09 07:17:50|15901.53|15781.53|15902.97|15782.97|15902.97|15782.97|15901.53|15781.53|9
1649488680000|2022-04-09 07:18:00|15903.49|15783.49|15905.93|15785.93|15905.93|15785.93|15903.49|15783.49|9
1649488690000|2022-04-09 07:18:10|15906.35|15786.35|15906.02|15786.02|15906.43|15786.43|15905.76|15785.76|9
1649488700000|2022-04-09 07:18:20|15906.13|15786.13|15907.14|15787.14|15907.14|15787.14|15905.8|15785.8|10
1649488710000|2022-04-09 07:18:30|15907.11|15787.11|15907.47|15787.47|15907.57|15787.57|15907.11|15787.11|8
1649488720000|2022-04-09 07:18:40|15907.6|15787.6|15907.4|15787.4|15907.6|15787.6|15907.18|15787.18|8
1649488730000|2022-04-09 07:18:50|15907.25|15787.25|15907.58|15787.58|15907.58|15787.58|15906.75|15786.75|10
1649488740000|2022-04-09 07:19:00|15907.65|15787.65|15907.6|15787.6|15907.68|15787.68|15906.71|15786.71|10
1649488750000|2022-04-09 07:19:10|15907.68|15787.68|15908.93|15788.93|15908.93|15788.93|15907.68|15787.68|9
1649488760000|2022-04-09 07:19:20|15908.94|15788.94|15910.12|15790.12|15910.13|15790.13|15908.93|15788.93|10
1649488770000|2022-04-09 07:19:30|15910.15|15790.15|15910.46|15790.46|15910.46|15790.46|15909.98|15789.98|9
1649488780000|2022-04-09 07:19:40|15910.51|15790.51|15911.35|15791.35|15911.5|15791.5|15910.51|15790.51|10
1649488790000|2022-04-09 07:19:50|15911.6|15791.6|15911.27|15791.27|15912.11|15792.11|15911.22|15791.22|10
1649488800000|2022-04-09 07:20:00|15911.12|15791.12|15913.97|15793.97|15913.97|15793.97|15911.12|15791.12|8
1649488810000|2022-04-09 07:20:10|15915.67|15795.67|15918.72|15798.72|15918.76|15798.76|15915.67|15795.67|10
1649488820000|2022-04-09 07:20:20|15918.76|15798.76|15924.32|15804.32|15924.32|15804.32|15918.76|15798.76|10
1649488830000|2022-04-09 07:20:30|15924.93|15804.93|15925.97|15805.97|15926|15806|15924.6|15804.6|10
1649488840000|2022-04-09 07:20:40|15925.68|15805.68|15922.36|15802.36|15925.68|15805.68|15922.36|15802.36|10
1649488850000|2022-04-09 07:20:50|15921.92|15801.92|15921.23|15801.23|15921.92|15801.92|15920.81|15800.81|10
1649488860000|2022-04-09 07:21:00|15921.34|15801.34|15923.3|15803.3|15923.3|15803.3|15921.34|15801.34|10
1649488870000|2022-04-09 07:21:10|15923.1|15803.1|15923.52|15803.52|15923.98|15803.98|15923.1|15803.1|9
1649488880000|2022-04-09 07:21:20|15923.35|15803.35|15922.09|15802.09|15923.35|15803.35|15922.09|15802.09|9
1649488890000|2022-04-09 07:21:30|15922|15802|15920.34|15800.34|15922|15802|15920.34|15800.34|10
1649488900000|2022-04-09 07:21:40|15920.35|15800.35|15917.29|15797.29|15920.35|15800.35|15917.29|15797.29|9
1649488910000|2022-04-09 07:21:50|15916.92|15796.92|15916.87|15796.87|15916.94|15796.94|15916.63|15796.63|9
1649488920000|2022-04-09 07:22:00|15916.3|15796.3|15915.64|15795.64|15916.3|15796.3|15915.61|15795.61|10
1649488930000|2022-04-09 07:22:10|15915.59|15795.59|15916.09|15796.09|15916.09|15796.09|15915.46|15795.46|10
1649488940000|2022-04-09 07:22:20|15917.25|15797.25|15916.72|15796.72|15917.28|15797.28|15916.64|15796.64|9
1649488950000|2022-04-09 07:22:30|15916.66|15796.66|15916.66|15796.66|15916.81|15796.81|15916.64|15796.64|8
1649488960000|2022-04-09 07:22:40|15916.67|15796.67|15916.87|15796.87|15916.87|15796.87|15916.57|15796.57|9
1649488970000|2022-04-09 07:22:50|15916.8|15796.8|15916.27|15796.27|15916.8|15796.8|15916.27|15796.27|9
1649488980000|2022-04-09 07:23:00|15916.32|15796.32|15916.11|15796.11|15916.44|15796.44|15915.95|15795.95|9
1649488990000|2022-04-09 07:23:10|15916.12|15796.12|15917.41|15797.41|15917.41|15797.41|15916.12|15796.12|9
1649489000000|2022-04-09 07:23:20|15917.6|15797.6|15917.57|15797.57|15917.73|15797.73|15917.5|15797.5|9
1649489010000|2022-04-09 07:23:30|15917.56|15797.56|15918.48|15798.48|15918.48|15798.48|15917.33|15797.33|8
1649489020000|2022-04-09 07:23:40|15918.53|15798.53|15918.87|15798.87|15918.95|15798.95|15918.53|15798.53|10
1649489030000|2022-04-09 07:23:50|15918.08|15798.08|15917.93|15797.93|15918.22|15798.22|15917.93|15797.93|9
1649489040000|2022-04-09 07:24:00|15918.05|15798.05|15917.17|15797.17|15918.21|15798.21|15917.17|15797.17|9
1649489050000|2022-04-09 07:24:10|15917.2|15797.2|15916.72|15796.72|15917.35|15797.35|15916.72|15796.72|10
1649489060000|2022-04-09 07:24:20|15916.49|15796.49|15913.53|15793.53|15916.49|15796.49|15913.53|15793.53|10
1649489070000|2022-04-09 07:24:30|15913.43|15793.43|15911.36|15791.36|15913.43|15793.43|15911.24|15791.24|10
1649489080000|2022-04-09 07:24:40|15911.3|15791.3|15910.71|15790.71|15911.7|15791.7|15910.71|15790.71|10
1649489090000|2022-04-09 07:24:50|15909.6|15789.6|15907.85|15787.85|15909.6|15789.6|15907.66|15787.66|9
1649489100000|2022-04-09 07:25:00|15907.86|15787.86|15907.27|15787.27|15907.86|15787.86|15906.96|15786.96|9
1649489110000|2022-04-09 07:25:10|15907.13|15787.13|15904.65|15784.65|15907.33|15787.33|15904.65|15784.65|10
1649489120000|2022-04-09 07:25:20|15903.78|15783.78|15903.17|15783.17|15903.78|15783.78|15903.17|15783.17|10
1649489130000|2022-04-09 07:25:30|15903.11|15783.11|15902.83|15782.83|15903.11|15783.11|15902.83|15782.83|9
1649489140000|2022-04-09 07:25:40|15902.86|15782.86|15902.51|15782.51|15902.94|15782.94|15902.51|15782.51|8
1649489150000|2022-04-09 07:25:50|15902.46|15782.46|15901.11|15781.11|15902.57|15782.57|15901.11|15781.11|10
1649489160000|2022-04-09 07:26:00|15900.84|15780.84|15900.91|15780.91|15900.91|15780.91|15900.54|15780.54|10
1649489170000|2022-04-09 07:26:10|15900.98|15780.98|15900.91|15780.91|15900.98|15780.98|15900.81|15780.81|9
1649489180000|2022-04-09 07:26:20|15900.77|15780.77|15900.11|15780.11|15900.77|15780.77|15899.98|15779.98|10
1649489190000|2022-04-09 07:26:30|15899.87|15779.87|15899.16|15779.16|15899.91|15779.91|15899.01|15779.01|10
1649489200000|2022-04-09 07:26:40|15898.19|15778.19|15897.23|15777.23|15898.25|15778.25|15897.23|15777.23|9
1649489210000|2022-04-09 07:26:50|15897.26|15777.26|15896.71|15776.71|15897.26|15777.26|15896.56|15776.56|10
1649489220000|2022-04-09 07:27:00|15896.78|15776.78|15897.12|15777.12|15897.12|15777.12|15896.77|15776.77|9
1649489230000|2022-04-09 07:27:10|15897.1|15777.1|15898.47|15778.47|15898.47|15778.47|15896.98|15776.98|8
1649489240000|2022-04-09 07:27:20|15898.64|15778.64|15897.19|15777.19|15898.66|15778.66|15897.17|15777.17|9
1649489250000|2022-04-09 07:27:30|15897.25|15777.25|15897.25|15777.25|15897.26|15777.26|15896.95|15776.95|8
1649489260000|2022-04-09 07:27:40|15896.4|15776.4|15896.77|15776.77|15896.77|15776.77|15896.35|15776.35|10
1649489270000|2022-04-09 07:27:50|15896.78|15776.78|15897.38|15777.38|15897.38|15777.38|15896.58|15776.58|10
1649489280000|2022-04-09 07:28:00|15897.49|15777.49|15896.68|15776.68|15897.49|15777.49|15896.68|15776.68|8
1649489290000|2022-04-09 07:28:10|15896.95|15776.95|15896.73|15776.73|15897.73|15777.73|15896.73|15776.73|8
1649489300000|2022-04-09 07:28:20|15896.77|15776.77|15897.14|15777.14|15897.14|15777.14|15896.58|15776.58|10
1649489310000|2022-04-09 07:28:30|15897.44|15777.44|15897.69|15777.69|15897.84|15777.84|15897.44|15777.44|10
1649489320000|2022-04-09 07:28:40|15897.78|15777.78|15897.82|15777.82|15898.39|15778.39|15897.78|15777.78|9
1649489330000|2022-04-09 07:28:50|15897.89|15777.89|15897.1|15777.1|15898.03|15778.03|15897.1|15777.1|10
1649489340000|2022-04-09 07:29:00|15896.83|15776.83|15896.34|15776.34|15896.83|15776.83|15896.34|15776.34|8
1649489350000|2022-04-09 07:29:10|15896.11|15776.11|15894.58|15774.58|15896.11|15776.11|15894.58|15774.58|9
1649489360000|2022-04-09 07:29:20|15894.54|15774.54|15893.18|15773.18|15894.54|15774.54|15893.18|15773.18|9
1649489370000|2022-04-09 07:29:30|15893.22|15773.22|15890.03|15770.03|15893.22|15773.22|15890.03|15770.03|9
1649489380000|2022-04-09 07:29:40|15890.15|15770.15|15888.93|15768.93|15890.2|15770.2|15888.88|15768.88|10
1649489390000|2022-04-09 07:29:50|15888.82|15768.82|15886.39|15766.39|15888.82|15768.82|15886.39|15766.39|9
1649489400000|2022-04-09 07:30:00|15886.29|15766.29|15886.3|15766.3|15886.88|15766.88|15886.2|15766.2|10
1649489410000|2022-04-09 07:30:10|15886.17|15766.17|15881.95|15761.95|15886.17|15766.17|15881.95|15761.95|10
1649489420000|2022-04-09 07:30:20|15881.55|15761.55|15883.36|15763.36|15883.36|15763.36|15881.55|15761.55|10
1649489430000|2022-04-09 07:30:30|15883.4|15763.4|15886.05|15766.05|15886.11|15766.11|15882.64|15762.64|10
1649489440000|2022-04-09 07:30:40|15886.5|15766.5|15890.21|15770.21|15890.21|15770.21|15886.5|15766.5|10
1649489450000|2022-04-09 07:30:50|15890.87|15770.87|15891.61|15771.61|15891.95|15771.95|15890.87|15770.87|10
1649489460000|2022-04-09 07:31:00|15892.25|15772.25|15894.77|15774.77|15894.77|15774.77|15892.25|15772.25|10
1649489470000|2022-04-09 07:31:10|15894.86|15774.86|15894.63|15774.63|15895.23|15775.23|15894.63|15774.63|10
1649489480000|2022-04-09 07:31:20|15894.38|15774.38|15893.22|15773.22|15894.52|15774.52|15893.12|15773.12|10
1649489490000|2022-04-09 07:31:30|15892.84|15772.84|15892.57|15772.57|15893.38|15773.38|15892.48|15772.48|10
1649489500000|2022-04-09 07:31:40|15892.58|15772.58|15891.34|15771.34|15892.7|15772.7|15891.01|15771.01|9
1649489510000|2022-04-09 07:31:50|15891.14|15771.14|15889.94|15769.94|15891.22|15771.22|15889.93|15769.93|10
1649489520000|2022-04-09 07:32:00|15889.96|15769.96|15888.67|15768.67|15889.96|15769.96|15888.67|15768.67|10
1649489530000|2022-04-09 07:32:10|15888.7|15768.7|15887.62|15767.62|15888.7|15768.7|15887.6|15767.6|10
1649489540000|2022-04-09 07:32:20|15887.56|15767.56|15884.55|15764.55|15887.56|15767.56|15884.55|15764.55|10
1649489550000|2022-04-09 07:32:30|15883.47|15763.47|15882.08|15762.08|15883.47|15763.47|15882.06|15762.06|10
1649489560000|2022-04-09 07:32:40|15882.07|15762.07|15882.64|15762.64|15883.1|15763.1|15882.07|15762.07|10
1649489570000|2022-04-09 07:32:50|15882.6|15762.6|15881.11|15761.11|15882.67|15762.67|15881.11|15761.11|10
1649489580000|2022-04-09 07:33:00|15880.75|15760.75|15878.84|15758.84|15880.75|15760.75|15878.53|15758.53|10
1649489590000|2022-04-09 07:33:10|15878.79|15758.79|15877.84|15757.84|15878.79|15758.79|15877.81|15757.81|10
1649489600000|2022-04-09 07:33:20|15877.97|15757.97|15877.4|15757.4|15877.97|15757.97|15877.4|15757.4|8
1649489610000|2022-04-09 07:33:30|15877.38|15757.38|15874.3|15754.3|15877.38|15757.38|15874.23|15754.23|10
1649489620000|2022-04-09 07:33:40|15874.43|15754.43|15875.06|15755.06|15875.67|15755.67|15874.43|15754.43|10
1649489630000|2022-04-09 07:33:50|15875.24|15755.24|15875.98|15755.98|15875.98|15755.98|15875.04|15755.04|9
1649489640000|2022-04-09 07:34:00|15875.75|15755.75|15876.07|15756.07|15876.07|15756.07|15875.69|15755.69|10
1649489650000|2022-04-09 07:34:10|15876.12|15756.12|15876.31|15756.31|15876.41|15756.41|15875.96|15755.96|9
1649489660000|2022-04-09 07:34:20|15876.52|15756.52|15875.63|15755.63|15876.78|15756.78|15875.63|15755.63|10
1649489670000|2022-04-09 07:34:30|15875.81|15755.81|15873.48|15753.48|15875.81|15755.81|15873.48|15753.48|10
1649489680000|2022-04-09 07:34:40|15873.4|15753.4|15873.29|15753.29|15873.4|15753.4|15872.72|15752.72|10
1649489690000|2022-04-09 07:34:50|15873.55|15753.55|15872.5|15752.5|15873.55|15753.55|15872.5|15752.5|10
1649489700000|2022-04-09 07:35:00|15872.46|15752.46|15873.93|15753.93|15873.93|15753.93|15872.4|15752.4|10
1649489710000|2022-04-09 07:35:10|15874.46|15754.46|15877.46|15757.46|15877.46|15757.46|15874.46|15754.46|10
1649489720000|2022-04-09 07:35:20|15877.63|15757.63|15879.26|15759.26|15879.39|15759.39|15877.63|15757.63|10
1649489730000|2022-04-09 07:35:30|15879.33|15759.33|15879.33|15759.33|15879.72|15759.72|15879.22|15759.22|9
1649489740000|2022-04-09 07:35:40|15879.24|15759.24|15878.94|15758.94|15879.24|15759.24|15878.75|15758.75|10
1649489750000|2022-04-09 07:35:50|15879.05|15759.05|15878.26|15758.26|15879.16|15759.16|15878.19|15758.19|10
1649489760000|2022-04-09 07:36:00|15878.12|15758.12|15878.74|15758.74|15878.9|15758.9|15878.12|15758.12|10
1649489770000|2022-04-09 07:36:10|15879.05|15759.05|15880.83|15760.83|15880.83|15760.83|15879.04|15759.04|10
1649489780000|2022-04-09 07:36:20|15881.53|15761.53|15881.88|15761.88|15881.96|15761.96|15881.38|15761.38|9
1649489790000|2022-04-09 07:36:30|15882.08|15762.08|15881.81|15761.81|15882.38|15762.38|15881.81|15761.81|10
1649489800000|2022-04-09 07:36:40|15881.67|15761.67|15882.05|15762.05|15882.05|15762.05|15881.67|15761.67|7
1649489810000|2022-04-09 07:36:50|15882.04|15762.04|15882.27|15762.27|15882.27|15762.27|15881.9|15761.9|9
1649489820000|2022-04-09 07:37:00|15883.16|15763.16|15885.15|15765.15|15885.15|15765.15|15883.15|15763.15|10
1649489830000|2022-04-09 07:37:10|15885.55|15765.55|15890.93|15770.93|15890.93|15770.93|15885.55|15765.55|9
1649489840000|2022-04-09 07:37:20|15891.18|15771.18|15891.08|15771.08|15891.39|15771.39|15891.08|15771.08|10
1649489850000|2022-04-09 07:37:30|15891.35|15771.35|15894.43|15774.43|15894.43|15774.43|15891.15|15771.15|8
1649489860000|2022-04-09 07:37:40|15894.57|15774.57|15897.04|15777.04|15897.15|15777.15|15894.54|15774.54|10
1649489870000|2022-04-09 07:37:50|15897.21|15777.21|15897.94|15777.94|15898.35|15778.35|15897.21|15777.21|10
1649489880000|2022-04-09 07:38:00|15898.01|15778.01|15899.18|15779.18|15899.18|15779.18|15898.01|15778.01|9
1649489890000|2022-04-09 07:38:10|15899.49|15779.49|15900.84|15780.84|15901.11|15781.11|15899.49|15779.49|10
1649489900000|2022-04-09 07:38:20|15899.9|15779.9|15899.37|15779.37|15899.9|15779.9|15899.05|15779.05|10
1649489910000|2022-04-09 07:38:30|15899.48|15779.48|15899.2|15779.2|15900.01|15780.01|15899.2|15779.2|9
1649489920000|2022-04-09 07:38:40|15899.22|15779.22|15898.85|15778.85|15899.22|15779.22|15898.56|15778.56|10
1649489930000|2022-04-09 07:38:50|15898.35|15778.35|15899.62|15779.62|15899.62|15779.62|15898.03|15778.03|10
1649489940000|2022-04-09 07:39:00|15899.56|15779.56|15901.12|15781.12|15901.24|15781.24|15899.56|15779.56|10
1649489950000|2022-04-09 07:39:10|15901.56|15781.56|15902.46|15782.46|15902.59|15782.59|15901.55|15781.55|10
1649489960000|2022-04-09 07:39:20|15902.38|15782.38|15902.57|15782.57|15902.6|15782.6|15902.34|15782.34|9
1649489970000|2022-04-09 07:39:30|15902.49|15782.49|15902.73|15782.73|15902.82|15782.82|15902.42|15782.42|10
1649489980000|2022-04-09 07:39:40|15902.85|15782.85|15903.04|15783.04|15903.08|15783.08|15902.76|15782.76|8
1649489990000|2022-04-09 07:39:50|15902.97|15782.97|15903.81|15783.81|15903.81|15783.81|15902.97|15782.97|5
1649490000000|2022-04-09 07:40:00|15903.34|15783.34|15903.98|15783.98|15903.98|15783.98|15903.34|15783.34|8
1649490010000|2022-04-09 07:40:10|15903.88|15783.88|15905.97|15785.97|15906.1|15786.1|15903.88|15783.88|10
1649490020000|2022-04-09 07:40:20|15905.98|15785.98|15906.68|15786.68|15906.68|15786.68|15905.98|15785.98|8
1649490030000|2022-04-09 07:40:30|15906.72|15786.72|15906.63|15786.63|15906.88|15786.88|15906.27|15786.27|9
1649490040000|2022-04-09 07:40:40|15906.9|15786.9|15908.99|15788.99|15908.99|15788.99|15906.9|15786.9|10
1649490050000|2022-04-09 07:40:50|15909.55|15789.55|15911.24|15791.24|15911.24|15791.24|15909.55|15789.55|10
1649490060000|2022-04-09 07:41:00|15911.54|15791.54|15914.7|15794.7|15914.7|15794.7|15911.52|15791.52|10
1649490070000|2022-04-09 07:41:10|15915.23|15795.23|15915.61|15795.61|15915.64|15795.64|15914.58|15794.58|8
1649490080000|2022-04-09 07:41:20|15915.58|15795.58|15915.72|15795.72|15916.03|15796.03|15915.44|15795.44|10
1649490090000|2022-04-09 07:41:30|15915.74|15795.74|15916.06|15796.06|15916.48|15796.48|15915.74|15795.74|10
1649490100000|2022-04-09 07:41:40|15916.24|15796.24|15914.91|15794.91|15916.24|15796.24|15914.91|15794.91|9
1649490110000|2022-04-09 07:41:50|15914.44|15794.44|15913.9|15793.9|15914.44|15794.44|15913.73|15793.73|9
1649490120000|2022-04-09 07:42:00|15913.76|15793.76|15914.44|15794.44|15914.44|15794.44|15913.66|15793.66|9
1649490130000|2022-04-09 07:42:10|15914.77|15794.77|15914.61|15794.61|15914.89|15794.89|15914.6|15794.6|9
1649490140000|2022-04-09 07:42:20|15914.45|15794.45|15913.92|15793.92|15914.45|15794.45|15913.92|15793.92|10
1649490150000|2022-04-09 07:42:30|15913.57|15793.57|15912.2|15792.2|15913.57|15793.57|15912.2|15792.2|9
1649490160000|2022-04-09 07:42:40|15911.61|15791.61|15911.46|15791.46|15912.13|15792.13|15911.46|15791.46|8
1649490170000|2022-04-09 07:42:50|15911.39|15791.39|15911.45|15791.45|15911.54|15791.54|15911.33|15791.33|8
1649490180000|2022-04-09 07:43:00|15911.38|15791.38|15910.91|15790.91|15911.38|15791.38|15910.69|15790.69|9
1649490190000|2022-04-09 07:43:10|15911.03|15791.03|15910.22|15790.22|15911.03|15791.03|15910.22|15790.22|9
1649490200000|2022-04-09 07:43:20|15909.95|15789.95|15910.57|15790.57|15910.59|15790.59|15909.84|15789.84|8
1649490210000|2022-04-09 07:43:30|15910.52|15790.52|15910.15|15790.15|15910.52|15790.52|15910.02|15790.02|8
1649490220000|2022-04-09 07:43:40|15909.82|15789.82|15906.68|15786.68|15909.82|15789.82|15906.68|15786.68|7
1649490230000|2022-04-09 07:43:50|15906.51|15786.51|15904.86|15784.86|15906.51|15786.51|15904.71|15784.71|8
1649490240000|2022-04-09 07:44:00|15903.9|15783.9|15903.14|15783.14|15904.06|15784.06|15903.14|15783.14|10
1649490250000|2022-04-09 07:44:10|15902.98|15782.98|15901.84|15781.84|15903.05|15783.05|15901.84|15781.84|10
1649490260000|2022-04-09 07:44:20|15901.85|15781.85|15900.27|15780.27|15901.85|15781.85|15900.27|15780.27|8
1649490270000|2022-04-09 07:44:30|15900.72|15780.72|15899.55|15779.55|15900.72|15780.72|15899.07|15779.07|10
1649490280000|2022-04-09 07:44:40|15899.59|15779.59|15899.42|15779.42|15899.59|15779.59|15899.25|15779.25|7
1649490290000|2022-04-09 07:44:50|15899.45|15779.45|15899.13|15779.13|15899.45|15779.45|15899.07|15779.07|9
1649490300000|2022-04-09 07:45:00|15899.14|15779.14|15902.06|15782.06|15902.06|15782.06|15899.03|15779.03|10
1649490310000|2022-04-09 07:45:10|15902.08|15782.08|15905.95|15785.95|15905.98|15785.98|15902.08|15782.08|10
1649490320000|2022-04-09 07:45:20|15906.21|15786.21|15908.22|15788.22|15908.22|15788.22|15906.21|15786.21|10
1649490330000|2022-04-09 07:45:30|15908.1|15788.1|15909.49|15789.49|15909.51|15789.51|15908.08|15788.08|9
1649490340000|2022-04-09 07:45:40|15910.07|15790.07|15910.15|15790.15|15910.39|15790.39|15910.03|15790.03|9
1649490350000|2022-04-09 07:45:50|15910.65|15790.65|15912.29|15792.29|15912.37|15792.37|15910.57|15790.57|10
1649490360000|2022-04-09 07:46:00|15912.42|15792.42|15913.16|15793.16|15913.18|15793.18|15912.42|15792.42|8
1649490370000|2022-04-09 07:46:10|15913.18|15793.18|15914.4|15794.4|15914.4|15794.4|15913.18|15793.18|8
1649490380000|2022-04-09 07:46:20|15914.49|15794.49|15916.12|15796.12|15916.13|15796.13|15914.49|15794.49|10
1649490390000|2022-04-09 07:46:30|15916.62|15796.62|15917.42|15797.42|15917.42|15797.42|15916.41|15796.41|10
1649490400000|2022-04-09 07:46:40|15917.46|15797.46|15918.14|15798.14|15918.27|15798.27|15917.31|15797.31|9
1649490410000|2022-04-09 07:46:50|15918.08|15798.08|15920.54|15800.54|15920.54|15800.54|15918.08|15798.08|10
1649490420000|2022-04-09 07:47:00|15920.84|15800.84|15923.15|15803.15|15923.15|15803.15|15920.84|15800.84|10
1649490430000|2022-04-09 07:47:10|15923.4|15803.4|15925.86|15805.86|15925.86|15805.86|15923.4|15803.4|9
1649490440000|2022-04-09 07:47:20|15925.97|15805.97|15927.7|15807.7|15927.7|15807.7|15925.97|15805.97|9
1649490450000|2022-04-09 07:47:30|15927.19|15807.19|15929.33|15809.33|15929.33|15809.33|15927.19|15807.19|10
1649490460000|2022-04-09 07:47:40|15929.28|15809.28|15930.84|15810.84|15930.84|15810.84|15929.25|15809.25|9
1649490470000|2022-04-09 07:47:50|15930.88|15810.88|15931.45|15811.45|15931.45|15811.45|15930.63|15810.63|10
1649490480000|2022-04-09 07:48:00|15931.44|15811.44|15931.45|15811.45|15931.67|15811.67|15931.4|15811.4|10
1649490490000|2022-04-09 07:48:10|15931.36|15811.36|15935.37|15815.37|15935.46|15815.46|15931.24|15811.24|9
1649490500000|2022-04-09 07:48:20|15935.21|15815.21|15938.16|15818.16|15938.16|15818.16|15934.98|15814.98|10
1649490510000|2022-04-09 07:48:30|15938.06|15818.06|15939.84|15819.84|15939.84|15819.84|15938.06|15818.06|9
1649490520000|2022-04-09 07:48:40|15939.83|15819.83|15939.18|15819.18|15939.83|15819.83|15939.18|15819.18|10
1649490530000|2022-04-09 07:48:50|15939.3|15819.3|15939.57|15819.57|15939.84|15819.84|15939.08|15819.08|8
1649490540000|2022-04-09 07:49:00|15940.46|15820.46|15940.62|15820.62|15940.67|15820.67|15940.19|15820.19|10
1649490550000|2022-04-09 07:49:10|15940.61|15820.61|15941.84|15821.84|15941.84|15821.84|15940.61|15820.61|9
1649490560000|2022-04-09 07:49:20|15941.9|15821.9|15945.25|15825.25|15945.25|15825.25|15941.9|15821.9|9
1649490570000|2022-04-09 07:49:30|15945.04|15825.04|15948.6|15828.6|15948.6|15828.6|15945.04|15825.04|10
1649490580000|2022-04-09 07:49:40|15949.33|15829.33|15950.94|15830.94|15950.94|15830.94|15949.33|15829.33|8
1649490590000|2022-04-09 07:49:50|15950.98|15830.98|15950.79|15830.79|15951.2|15831.2|15950.55|15830.55|10
1649490600000|2022-04-09 07:50:00|15950.84|15830.84|15950.02|15830.02|15951.19|15831.19|15950.02|15830.02|10
1649490610000|2022-04-09 07:50:10|15949.96|15829.96|15953.63|15833.63|15953.63|15833.63|15949.72|15829.72|10
1649490620000|2022-04-09 07:50:20|15953.77|15833.77|15955.66|15835.66|15955.76|15835.76|15953.6|15833.6|10
1649490630000|2022-04-09 07:50:30|15956.28|15836.28|15956.52|15836.52|15957.49|15837.49|15956.28|15836.28|9
1649490640000|2022-04-09 07:50:40|15956.55|15836.55|15955.95|15835.95|15956.59|15836.59|15955.95|15835.95|9
1649490650000|2022-04-09 07:50:50|15955.96|15835.96|15957.04|15837.04|15957.47|15837.47|15955.96|15835.96|9
1649490660000|2022-04-09 07:51:00|15956.79|15836.79|15956.52|15836.52|15957.45|15837.45|15956.52|15836.52|10
1649490670000|2022-04-09 07:51:10|15956.46|15836.46|15954.96|15834.96|15956.46|15836.46|15954.96|15834.96|9
1649490680000|2022-04-09 07:51:20|15955.1|15835.1|15953.68|15833.68|15955.1|15835.1|15952.93|15832.93|10
1649490690000|2022-04-09 07:51:30|15953.69|15833.69|15953.2|15833.2|15953.69|15833.69|15953.13|15833.13|10
1649490700000|2022-04-09 07:51:40|15953.39|15833.39|15951.5|15831.5|15953.39|15833.39|15951.5|15831.5|10
1649490710000|2022-04-09 07:51:50|15951.62|15831.62|15949.57|15829.57|15951.67|15831.67|15949.57|15829.57|10
1649490720000|2022-04-09 07:52:00|15949.44|15829.44|15950.17|15830.17|15950.17|15830.17|15949.42|15829.42|10
1649490730000|2022-04-09 07:52:10|15950.07|15830.07|15951.2|15831.2|15951.2|15831.2|15950.07|15830.07|10
1649490740000|2022-04-09 07:52:20|15951.34|15831.34|15953.37|15833.37|15953.37|15833.37|15951.34|15831.34|10
1649490750000|2022-04-09 07:52:30|15953.53|15833.53|15955.94|15835.94|15955.94|15835.94|15953.53|15833.53|9
1649490760000|2022-04-09 07:52:40|15956.29|15836.29|15958.45|15838.45|15958.45|15838.45|15956.29|15836.29|10
1649490770000|2022-04-09 07:52:50|15958.49|15838.49|15958.76|15838.76|15958.76|15838.76|15958.14|15838.14|10
1649490780000|2022-04-09 07:53:00|15958.7|15838.7|15958.72|15838.72|15959.13|15839.13|15958.7|15838.7|9
1649490790000|2022-04-09 07:53:10|15958.71|15838.71|15959.84|15839.84|15960|15840|15958.71|15838.71|10
1649490800000|2022-04-09 07:53:20|15960.01|15840.01|15961.35|15841.35|15961.35|15841.35|15960.01|15840.01|10
1649490810000|2022-04-09 07:53:30|15961.33|15841.33|15960.88|15840.88|15961.33|15841.33|15960.87|15840.87|7
1649490820000|2022-04-09 07:53:40|15960.83|15840.83|15960.89|15840.89|15960.95|15840.95|15960.6|15840.6|10
1649490830000|2022-04-09 07:53:50|15961.34|15841.34|15962.06|15842.06|15962.11|15842.11|15961.28|15841.28|10
1649490840000|2022-04-09 07:54:00|15962.16|15842.16|15962.33|15842.33|15962.33|15842.33|15962|15842|10
1649490850000|2022-04-09 07:54:10|15962.52|15842.52|15961.74|15841.74|15962.55|15842.55|15961.74|15841.74|10
1649490860000|2022-04-09 07:54:20|15961.45|15841.45|15960.73|15840.73|15961.45|15841.45|15960.69|15840.69|9
1649490870000|2022-04-09 07:54:30|15960.77|15840.77|15960.01|15840.01|15960.77|15840.77|15960.01|15840.01|10
1649490880000|2022-04-09 07:54:40|15959.93|15839.93|15960.02|15840.02|15960.21|15840.21|15959.93|15839.93|9
1649490890000|2022-04-09 07:54:50|15959.97|15839.97|15960.64|15840.64|15960.64|15840.64|15959.97|15839.97|9
1649490900000|2022-04-09 07:55:00|15960.87|15840.87|15961.31|15841.31|15961.31|15841.31|15960.76|15840.76|9
1649490910000|2022-04-09 07:55:10|15961.69|15841.69|15961.69|15841.69|15961.88|15841.88|15961.28|15841.28|10
1649490920000|2022-04-09 07:55:20|15961.49|15841.49|15961.91|15841.91|15961.91|15841.91|15961.31|15841.31|8
1649490930000|2022-04-09 07:55:30|15961.98|15841.98|15963.15|15843.15|15963.28|15843.28|15961.98|15841.98|10
1649490940000|2022-04-09 07:55:40|15963.14|15843.14|15963.77|15843.77|15963.77|15843.77|15963.14|15843.14|9
1649490950000|2022-04-09 07:55:50|15963.44|15843.44|15963.07|15843.07|15963.54|15843.54|15963.04|15843.04|9
1649490960000|2022-04-09 07:56:00|15963.02|15843.02|15961.68|15841.68|15963.03|15843.03|15961.68|15841.68|9
1649490970000|2022-04-09 07:56:10|15961.65|15841.65|15960.77|15840.77|15961.65|15841.65|15960.77|15840.77|9
1649490980000|2022-04-09 07:56:20|15960.86|15840.86|15959.53|15839.53|15960.86|15840.86|15959.53|15839.53|10
1649490990000|2022-04-09 07:56:30|15958.95|15838.95|15957.9|15837.9|15959.14|15839.14|15957.9|15837.9|9
1649491000000|2022-04-09 07:56:40|15957.6|15837.6|15955.45|15835.45|15957.67|15837.67|15955.45|15835.45|10
1649491010000|2022-04-09 07:56:50|15955.12|15835.12|15953.91|15833.91|15955.12|15835.12|15953.9|15833.9|9
1649491020000|2022-04-09 07:57:00|15954.01|15834.01|15951.6|15831.6|15954.01|15834.01|15951.6|15831.6|8
1649491030000|2022-04-09 07:57:10|15951.59|15831.59|15951.2|15831.2|15951.98|15831.98|15951.2|15831.2|9
1649491040000|2022-04-09 07:57:20|15951.19|15831.19|15950.84|15830.84|15951.52|15831.52|15950.6|15830.6|9
1649491050000|2022-04-09 07:57:30|15951.05|15831.05|15951.32|15831.32|15951.32|15831.32|15951.05|15831.05|8
1649491060000|2022-04-09 07:57:40|15951.2|15831.2|15951.91|15831.91|15951.91|15831.91|15950.9|15830.9|9
1649491070000|2022-04-09 07:57:50|15951.77|15831.77|15949.09|15829.09|15952|15832|15949.09|15829.09|10
1649491080000|2022-04-09 07:58:00|15948.26|15828.26|15944.73|15824.73|15948.26|15828.26|15944.73|15824.73|10
1649491090000|2022-04-09 07:58:10|15944.88|15824.88|15943.73|15823.73|15944.88|15824.88|15943.73|15823.73|10
1649491100000|2022-04-09 07:58:20|15943.79|15823.79|15946.36|15826.36|15946.36|15826.36|15943.75|15823.75|10
1649491110000|2022-04-09 07:58:30|15946.88|15826.88|15950.55|15830.55|15950.7|15830.7|15946.88|15826.88|10
1649491120000|2022-04-09 07:58:40|15950.69|15830.69|15949.26|15829.26|15950.69|15830.69|15949.26|15829.26|10
1649491130000|2022-04-09 07:58:50|15949.35|15829.35|15950.74|15830.74|15950.74|15830.74|15949.35|15829.35|10
1649491140000|2022-04-09 07:59:00|15950.76|15830.76|15949.98|15829.98|15950.98|15830.98|15949.98|15829.98|9
1649491150000|2022-04-09 07:59:10|15950.18|15830.18|15952.2|15832.2|15952.2|15832.2|15950.18|15830.18|9
1649491160000|2022-04-09 07:59:20|15952.68|15832.68|15953.32|15833.32|15953.63|15833.63|15952.68|15832.68|9
1649491170000|2022-04-09 07:59:30|15953.11|15833.11|15952.33|15832.33|15953.14|15833.14|15951.97|15831.97|9
1649491180000|2022-04-09 07:59:40|15952.34|15832.34|15954.05|15834.05|15954.05|15834.05|15952.34|15832.34|8
1649491190000|2022-04-09 07:59:50|15953.94|15833.94|15954.19|15834.19|15954.33|15834.33|15953.94|15833.94|9
1649491200000|2022-04-09 08:00:00|15954.18|15834.18|15953.13|15833.13|15954.18|15834.18|15953.13|15833.13|10
1649491210000|2022-04-09 08:00:10|15953.09|15833.09|15954.79|15834.79|15954.79|15834.79|15953.09|15833.09|10
1649491220000|2022-04-09 08:00:20|15954.9|15834.9|15957.31|15837.31|15957.49|15837.49|15954.9|15834.9|10
1649491230000|2022-04-09 08:00:30|15957.45|15837.45|15957.9|15837.9|15958.14|15838.14|15957.45|15837.45|10
1649491240000|2022-04-09 08:00:40|15957.96|15837.96|15960.86|15840.86|15960.88|15840.88|15957.96|15837.96|10
1649491250000|2022-04-09 08:00:50|15961.04|15841.04|15962.11|15842.11|15963.07|15843.07|15961.04|15841.04|10
1649491260000|2022-04-09 08:01:00|15962.08|15842.08|15961.7|15841.7|15962.19|15842.19|15961.7|15841.7|10
1649491270000|2022-04-09 08:01:10|15962.22|15842.22|15959.7|15839.7|15962.22|15842.22|15959.7|15839.7|9
1649491280000|2022-04-09 08:01:20|15959.65|15839.65|15960.65|15840.65|15960.65|15840.65|15959.24|15839.24|9
1649491290000|2022-04-09 08:01:30|15960.02|15840.02|15960.46|15840.46|15960.46|15840.46|15960.02|15840.02|7
1649491300000|2022-04-09 08:01:40|15960.32|15840.32|15961.11|15841.11|15961.16|15841.16|15960.21|15840.21|9
1649491310000|2022-04-09 08:01:50|15961.15|15841.15|15960.99|15840.99|15961.21|15841.21|15960.95|15840.95|8
1649491320000|2022-04-09 08:02:00|15961.03|15841.03|15960.74|15840.74|15961.29|15841.29|15960.74|15840.74|9
1649491330000|2022-04-09 08:02:10|15960.68|15840.68|15960.24|15840.24|15960.68|15840.68|15959.76|15839.76|9
1649491340000|2022-04-09 08:02:20|15960.13|15840.13|15960.63|15840.63|15960.79|15840.79|15960.13|15840.13|9
1649491350000|2022-04-09 08:02:30|15960.57|15840.57|15960.97|15840.97|15960.97|15840.97|15960.5|15840.5|10
1649491360000|2022-04-09 08:02:40|15961.48|15841.48|15962.01|15842.01|15962.01|15842.01|15961.48|15841.48|8
1649491370000|2022-04-09 08:02:50|15961.99|15841.99|15962.44|15842.44|15962.5|15842.5|15961.97|15841.97|10
1649491380000|2022-04-09 08:03:00|15962.48|15842.48|15959.9|15839.9|15963.4|15843.4|15959.9|15839.9|10
1649491390000|2022-04-09 08:03:10|15960.03|15840.03|15958.45|15838.45|15960.03|15840.03|15958.39|15838.39|10
1649491400000|2022-04-09 08:03:20|15958.43|15838.43|15957.69|15837.69|15958.43|15838.43|15957.69|15837.69|6
1649491410000|2022-04-09 08:03:30|15958.03|15838.03|15956.86|15836.86|15958.03|15838.03|15956.7|15836.7|9
1649491420000|2022-04-09 08:03:40|15956.71|15836.71|15956.17|15836.17|15957.08|15837.08|15955.97|15835.97|10
1649491430000|2022-04-09 08:03:50|15955.93|15835.93|15951.98|15831.98|15955.95|15835.95|15951.98|15831.98|10
1649491440000|2022-04-09 08:04:00|15951.59|15831.59|15949.14|15829.14|15951.59|15831.59|15949.05|15829.05|10
1649491450000|2022-04-09 08:04:10|15948.57|15828.57|15943.11|15823.11|15948.57|15828.57|15943.11|15823.11|10
1649491460000|2022-04-09 08:04:20|15941.61|15821.61|15937.44|15817.44|15941.61|15821.61|15937.44|15817.44|10
1649491470000|2022-04-09 08:04:30|15936.99|15816.99|15935.79|15815.79|15936.99|15816.99|15935.75|15815.75|10
1649491480000|2022-04-09 08:04:40|15935.7|15815.7|15934.08|15814.08|15935.84|15815.84|15934.08|15814.08|10
1649491490000|2022-04-09 08:04:50|15933.93|15813.93|15932.92|15812.92|15933.93|15813.93|15932.92|15812.92|10
1649491500000|2022-04-09 08:05:00|15932.99|15812.99|15931.9|15811.9|15933|15813|15931.9|15811.9|10
1649491510000|2022-04-09 08:05:10|15931.99|15811.99|15927.8|15807.8|15931.99|15811.99|15927.8|15807.8|10
1649491520000|2022-04-09 08:05:20|15927.51|15807.51|15926.94|15806.94|15927.77|15807.77|15926.7|15806.7|10
1649491530000|2022-04-09 08:05:30|15926.96|15806.96|15925.41|15805.41|15927.13|15807.13|15925.41|15805.41|10
1649491540000|2022-04-09 08:05:40|15925.18|15805.18|15926|15806|15926.66|15806.66|15924.94|15804.94|10
1649491550000|2022-04-09 08:05:50|15926.58|15806.58|15928.03|15808.03|15928.03|15808.03|15926.58|15806.58|10
1649491560000|2022-04-09 08:06:00|15927.91|15807.91|15928.03|15808.03|15928.49|15808.49|15927.82|15807.82|10
1649491570000|2022-04-09 08:06:10|15927.9|15807.9|15928.36|15808.36|15928.56|15808.56|15927.89|15807.89|10
1649491580000|2022-04-09 08:06:20|15928.51|15808.51|15928.68|15808.68|15928.84|15808.84|15928.46|15808.46|7
1649491590000|2022-04-09 08:06:30|15928.61|15808.61|15927.92|15807.92|15928.61|15808.61|15927.69|15807.69|9
1649491600000|2022-04-09 08:06:40|15927.81|15807.81|15927.06|15807.06|15927.94|15807.94|15927.06|15807.06|10
1649491610000|2022-04-09 08:06:50|15927.34|15807.34|15924.89|15804.89|15927.34|15807.34|15924.76|15804.76|10
1649491620000|2022-04-09 08:07:00|15924.82|15804.82|15923.26|15803.26|15924.82|15804.82|15923.26|15803.26|10
1649491630000|2022-04-09 08:07:10|15922.73|15802.73|15919.96|15799.96|15922.73|15802.73|15919.96|15799.96|8
1649491640000|2022-04-09 08:07:20|15919.81|15799.81|15920.18|15800.18|15920.27|15800.27|15919.81|15799.81|9
1649491650000|2022-04-09 08:07:30|15920.09|15800.09|15922.06|15802.06|15922.06|15802.06|15920.09|15800.09|9
1649491660000|2022-04-09 08:07:40|15921.94|15801.94|15921.73|15801.73|15921.94|15801.94|15921.6|15801.6|8
1649491670000|2022-04-09 08:07:50|15921.59|15801.59|15922|15802|15922|15802|15921.51|15801.51|9
1649491680000|2022-04-09 08:08:00|15921.48|15801.48|15921.88|15801.88|15921.91|15801.91|15921.22|15801.22|10
1649491690000|2022-04-09 08:08:10|15921.94|15801.94|15922.34|15802.34|15922.41|15802.41|15921.94|15801.94|8
1649491700000|2022-04-09 08:08:20|15922.42|15802.42|15922.71|15802.71|15922.77|15802.77|15922.19|15802.19|8
1649491710000|2022-04-09 08:08:30|15923.3|15803.3|15924.57|15804.57|15924.57|15804.57|15923.29|15803.29|10
1649491720000|2022-04-09 08:08:40|15924.85|15804.85|15924.97|15804.97|15925.2|15805.2|15924.85|15804.85|10
1649491730000|2022-04-09 08:08:50|15925.14|15805.14|15925.8|15805.8|15925.8|15805.8|15924.59|15804.59|10
1649491740000|2022-04-09 08:09:00|15925.83|15805.83|15925.69|15805.69|15926.62|15806.62|15925.69|15805.69|9
1649491750000|2022-04-09 08:09:10|15925.55|15805.55|15921.38|15801.38|15925.55|15805.55|15921.38|15801.38|9
1649491760000|2022-04-09 08:09:20|15921.27|15801.27|15919.57|15799.57|15921.27|15801.27|15919.55|15799.55|10
1649491770000|2022-04-09 08:09:30|15919.09|15799.09|15919.11|15799.11|15919.11|15799.11|15918.9|15798.9|8
1649491780000|2022-04-09 08:09:40|15918.75|15798.75|15921.34|15801.34|15921.34|15801.34|15918.63|15798.63|10
1649491790000|2022-04-09 08:09:50|15921.42|15801.42|15921.46|15801.46|15921.81|15801.81|15921.4|15801.4|10
1649491800000|2022-04-09 08:10:00|15921.39|15801.39|15920.63|15800.63|15921.39|15801.39|15920.63|15800.63|9
1649491810000|2022-04-09 08:10:10|15920.81|15800.81|15920.31|15800.31|15921.12|15801.12|15920.31|15800.31|10
1649491820000|2022-04-09 08:10:20|15920.23|15800.23|15919.49|15799.49|15920.23|15800.23|15919.49|15799.49|10
1649491830000|2022-04-09 08:10:30|15919.21|15799.21|15919.11|15799.11|15919.21|15799.21|15918.84|15798.84|10
1649491840000|2022-04-09 08:10:40|15919.1|15799.1|15919.58|15799.58|15919.77|15799.77|15918.77|15798.77|9
1649491850000|2022-04-09 08:10:50|15919.34|15799.34|15919.08|15799.08|15919.51|15799.51|15919.08|15799.08|8
1649491860000|2022-04-09 08:11:00|15918.96|15798.96|15917.51|15797.51|15918.97|15798.97|15917.51|15797.51|9
1649491870000|2022-04-09 08:11:10|15917.47|15797.47|15915.52|15795.52|15917.47|15797.47|15915.52|15795.52|10
1649491880000|2022-04-09 08:11:20|15915.54|15795.54|15916.61|15796.61|15916.61|15796.61|15915.54|15795.54|6
1649491890000|2022-04-09 08:11:30|15916.7|15796.7|15916.99|15796.99|15916.99|15796.99|15916.59|15796.59|8
1649491900000|2022-04-09 08:11:40|15916.98|15796.98|15916.96|15796.96|15917.09|15797.09|15916.85|15796.85|9
1649491910000|2022-04-09 08:11:50|15916.99|15796.99|15917.09|15797.09|15917.15|15797.15|15916.99|15796.99|10
1649491920000|2022-04-09 08:12:00|15917.2|15797.2|15917.3|15797.3|15917.5|15797.5|15917.08|15797.08|8
1649491930000|2022-04-09 08:12:10|15917.39|15797.39|15916.32|15796.32|15917.39|15797.39|15916.32|15796.32|10
1649491940000|2022-04-09 08:12:20|15916.2|15796.2|15916.48|15796.48|15916.62|15796.62|15916.2|15796.2|9
1649491950000|2022-04-09 08:12:30|15916.56|15796.56|15917.51|15797.51|15917.64|15797.64|15916.56|15796.56|9
1649491960000|2022-04-09 08:12:40|15917.53|15797.53|15917.48|15797.48|15917.63|15797.63|15917.44|15797.44|9
1649491970000|2022-04-09 08:12:50|15917.66|15797.66|15917.64|15797.64|15917.66|15797.66|15917.48|15797.48|9
1649491980000|2022-04-09 08:13:00|15917.63|15797.63|15917.91|15797.91|15918.01|15798.01|15917.63|15797.63|9
1649491990000|2022-04-09 08:13:10|15918|15798|15917.41|15797.41|15918|15798|15917.41|15797.41|10
1649492000000|2022-04-09 08:13:20|15917.39|15797.39|15916.69|15796.69|15917.39|15797.39|15916.65|15796.65|8
1649492010000|2022-04-09 08:13:30|15916.6|15796.6|15915.22|15795.22|15916.6|15796.6|15915.19|15795.19|9
1649492020000|2022-04-09 08:13:40|15915.46|15795.46|15915.51|15795.51|15915.57|15795.57|15915.46|15795.46|8
1649492030000|2022-04-09 08:13:50|15915.57|15795.57|15915.66|15795.66|15915.66|15795.66|15915.25|15795.25|9
1649492040000|2022-04-09 08:14:00|15915.75|15795.75|15916.16|15796.16|15916.16|15796.16|15915.75|15795.75|7
1649492050000|2022-04-09 08:14:10|15916.65|15796.65|15920.32|15800.32|15920.32|15800.32|15916.65|15796.65|9
1649492060000|2022-04-09 08:14:20|15920.3|15800.3|15918.76|15798.76|15920.3|15800.3|15918.76|15798.76|9
1649492070000|2022-04-09 08:14:30|15918.8|15798.8|15918.89|15798.89|15919.01|15799.01|15918.59|15798.59|9
1649492080000|2022-04-09 08:14:40|15918.88|15798.88|15920.73|15800.73|15920.73|15800.73|15918.83|15798.83|9
1649492090000|2022-04-09 08:14:50|15920.58|15800.58|15922.22|15802.22|15922.22|15802.22|15920.57|15800.57|10
1649492100000|2022-04-09 08:15:00|15922.75|15802.75|15924.28|15804.28|15924.28|15804.28|15922.75|15802.75|10
1649492110000|2022-04-09 08:15:10|15924.09|15804.09|15925.63|15805.63|15925.63|15805.63|15924.09|15804.09|10
1649492120000|2022-04-09 08:15:20|15925.81|15805.81|15927.7|15807.7|15927.73|15807.73|15925.81|15805.81|10
1649492130000|2022-04-09 08:15:30|15928.05|15808.05|15930.88|15810.88|15930.88|15810.88|15928.03|15808.03|8
1649492140000|2022-04-09 08:15:40|15931.05|15811.05|15933.86|15813.86|15933.86|15813.86|15931.05|15811.05|9
1649492150000|2022-04-09 08:15:50|15933.53|15813.53|15935.18|15815.18|15935.18|15815.18|15933.53|15813.53|9
1649492160000|2022-04-09 08:16:00|15935.41|15815.41|15936.12|15816.12|15936.12|15816.12|15935.41|15815.41|9
1649492170000|2022-04-09 08:16:10|15936.13|15816.13|15935.48|15815.48|15936.14|15816.14|15935.48|15815.48|9
1649492180000|2022-04-09 08:16:20|15935.35|15815.35|15935.01|15815.01|15935.36|15815.36|15934.76|15814.76|7
1649492190000|2022-04-09 08:16:30|15935.02|15815.02|15933.94|15813.94|15935.1|15815.1|15933.94|15813.94|10
1649492200000|2022-04-09 08:16:40|15933.99|15813.99|15934.28|15814.28|15934.31|15814.31|15933.86|15813.86|9
1649492210000|2022-04-09 08:16:50|15934.25|15814.25|15935.86|15815.86|15935.86|15815.86|15934.25|15814.25|10
1649492220000|2022-04-09 08:17:00|15936.03|15816.03|15936.6|15816.6|15936.87|15816.87|15936.03|15816.03|10
1649492230000|2022-04-09 08:17:10|15936.77|15816.77|15936.92|15816.92|15936.95|15816.95|15936.59|15816.59|8
1649492240000|2022-04-09 08:17:20|15937.1|15817.1|15936.9|15816.9|15938.03|15818.03|15936.9|15816.9|10
1649492250000|2022-04-09 08:17:30|15937.76|15817.76|15937.79|15817.79|15937.79|15817.79|15937.4|15817.4|10
1649492260000|2022-04-09 08:17:40|15937.84|15817.84|15938.7|15818.7|15938.7|15818.7|15937.76|15817.76|8
1649492270000|2022-04-09 08:17:50|15938.66|15818.66|15939.59|15819.59|15939.93|15819.93|15938.6|15818.6|10
1649492280000|2022-04-09 08:18:00|15939.61|15819.61|15939.97|15819.97|15940.05|15820.05|15939.61|15819.61|10
1649492290000|2022-04-09 08:18:10|15940.05|15820.05|15940.12|15820.12|15940.26|15820.26|15939.73|15819.73|10
1649492300000|2022-04-09 08:18:20|15940.15|15820.15|15940.47|15820.47|15940.53|15820.53|15940.14|15820.14|8
1649492310000|2022-04-09 08:18:30|15940.51|15820.51|15940.87|15820.87|15940.95|15820.95|15940.51|15820.51|8
1649492320000|2022-04-09 08:18:40|15940.63|15820.63|15940.64|15820.64|15940.97|15820.97|15940.33|15820.33|10
1649492330000|2022-04-09 08:18:50|15940.69|15820.69|15940.78|15820.78|15940.82|15820.82|15940.59|15820.59|6
1649492340000|2022-04-09 08:19:00|15940.69|15820.69|15940.96|15820.96|15940.96|15820.96|15940.69|15820.69|7
1649492350000|2022-04-09 08:19:10|15940.95|15820.95|15940.95|15820.95|15941.33|15821.33|15940.94|15820.94|9
1649492360000|2022-04-09 08:19:20|15941.07|15821.07|15942.11|15822.11|15942.11|15822.11|15941.02|15821.02|9
1649492370000|2022-04-09 08:19:30|15941.95|15821.95|15942.31|15822.31|15942.31|15822.31|15941.87|15821.87|9
1649492380000|2022-04-09 08:19:40|15942.26|15822.26|15942.61|15822.61|15942.61|15822.61|15942.26|15822.26|6
1649492390000|2022-04-09 08:19:50|15943.14|15823.14|15944.02|15824.02|15944.02|15824.02|15943.14|15823.14|9
1649492400000|2022-04-09 08:20:00|15943.99|15823.99|15941.3|15821.3|15944.06|15824.06|15941.3|15821.3|10
1649492410000|2022-04-09 08:20:10|15941.42|15821.42|15942.6|15822.6|15942.6|15822.6|15941.28|15821.28|7
1649492420000|2022-04-09 08:20:20|15942.69|15822.69|15942.75|15822.75|15942.9|15822.9|15942.62|15822.62|9
1649492430000|2022-04-09 08:20:30|15942.74|15822.74|15942.95|15822.95|15942.95|15822.95|15942.27|15822.27|9
1649492440000|2022-04-09 08:20:40|15943.08|15823.08|15942.98|15822.98|15943.3|15823.3|15942.88|15822.88|10
1649492450000|2022-04-09 08:20:50|15942.99|15822.99|15943.47|15823.47|15943.47|15823.47|15942.99|15822.99|9
1649492460000|2022-04-09 08:21:00|15943.6|15823.6|15943.33|15823.33|15943.83|15823.83|15943.27|15823.27|10
1649492470000|2022-04-09 08:21:10|15943.15|15823.15|15942.69|15822.69|15943.21|15823.21|15942.69|15822.69|10
1649492480000|2022-04-09 08:21:20|15942.56|15822.56|15942.1|15822.1|15943.51|15823.51|15942.1|15822.1|8
1649492490000|2022-04-09 08:21:30|15942.07|15822.07|15939.32|15819.32|15942.11|15822.11|15939.32|15819.32|10
1649492500000|2022-04-09 08:21:40|15939.04|15819.04|15938.01|15818.01|15939.09|15819.09|15937.99|15817.99|10
1649492510000|2022-04-09 08:21:50|15937.74|15817.74|15935.76|15815.76|15937.74|15817.74|15935.64|15815.64|9
1649492520000|2022-04-09 08:22:00|15935.83|15815.83|15937.16|15817.16|15937.16|15817.16|15935.67|15815.67|8
1649492530000|2022-04-09 08:22:10|15937.14|15817.14|15936.2|15816.2|15937.82|15817.82|15936.2|15816.2|8
1649492540000|2022-04-09 08:22:20|15936.1|15816.1|15931.85|15811.85|15936.1|15816.1|15931.85|15811.85|10
1649492550000|2022-04-09 08:22:30|15931.56|15811.56|15929.41|15809.41|15931.56|15811.56|15929.41|15809.41|10
1649492560000|2022-04-09 08:22:40|15929.98|15809.98|15928.15|15808.15|15929.98|15809.98|15928.15|15808.15|10
1649492570000|2022-04-09 08:22:50|15928.12|15808.12|15926.04|15806.04|15928.33|15808.33|15925.87|15805.87|10
1649492580000|2022-04-09 08:23:00|15926.06|15806.06|15924.66|15804.66|15926.12|15806.12|15924.48|15804.48|10
1649492590000|2022-04-09 08:23:10|15924.64|15804.64|15924.32|15804.32|15924.67|15804.67|15924.32|15804.32|8
1649492600000|2022-04-09 08:23:20|15924.12|15804.12|15924.28|15804.28|15924.28|15804.28|15923.52|15803.52|10
1649492610000|2022-04-09 08:23:30|15924.27|15804.27|15924.01|15804.01|15924.39|15804.39|15923.72|15803.72|9
1649492620000|2022-04-09 08:23:40|15923.89|15803.89|15922.48|15802.48|15923.89|15803.89|15922.44|15802.44|10
1649492630000|2022-04-09 08:23:50|15922.49|15802.49|15922.45|15802.45|15922.79|15802.79|15922.39|15802.39|10
1649492640000|2022-04-09 08:24:00|15922.46|15802.46|15922.44|15802.44|15922.46|15802.46|15922.12|15802.12|10
1649492650000|2022-04-09 08:24:10|15921.92|15801.92|15919.73|15799.73|15921.92|15801.92|15919.73|15799.73|10
1649492660000|2022-04-09 08:24:20|15919.9|15799.9|15920.72|15800.72|15920.72|15800.72|15919.74|15799.74|8
1649492670000|2022-04-09 08:24:30|15920.9|15800.9|15921.22|15801.22|15921.33|15801.33|15920.81|15800.81|10
1649492680000|2022-04-09 08:24:40|15921.26|15801.26|15921.59|15801.59|15921.59|15801.59|15921.26|15801.26|8
1649492690000|2022-04-09 08:24:50|15921.15|15801.15|15922.53|15802.53|15922.53|15802.53|15921.03|15801.03|9
1649492700000|2022-04-09 08:25:00|15922.61|15802.61|15922.76|15802.76|15922.8|15802.8|15922.57|15802.57|10
1649492710000|2022-04-09 08:25:10|15922.65|15802.65|15925|15805|15925|15805|15922.65|15802.65|10
1649492720000|2022-04-09 08:25:20|15925.52|15805.52|15927.31|15807.31|15927.76|15807.76|15925.52|15805.52|10
1649492730000|2022-04-09 08:25:30|15927.15|15807.15|15924.69|15804.69|15927.15|15807.15|15924.69|15804.69|10
1649492740000|2022-04-09 08:25:40|15924.54|15804.54|15924.79|15804.79|15924.79|15804.79|15924.49|15804.49|10
1649492750000|2022-04-09 08:25:50|15924.82|15804.82|15924.98|15804.98|15925.03|15805.03|15924.82|15804.82|8
1649492760000|2022-04-09 08:26:00|15925.04|15805.04|15924.86|15804.86|15925.29|15805.29|15924.86|15804.86|10
1649492770000|2022-04-09 08:26:10|15924.9|15804.9|15923.29|15803.29|15925|15805|15923.29|15803.29|10
1649492780000|2022-04-09 08:26:20|15923.26|15803.26|15923.36|15803.36|15923.69|15803.69|15923.23|15803.23|8
1649492790000|2022-04-09 08:26:30|15922.77|15802.77|15921.84|15801.84|15922.87|15802.87|15921.84|15801.84|8
1649492800000|2022-04-09 08:26:40|15921.72|15801.72|15920.26|15800.26|15921.72|15801.72|15920.26|15800.26|10
1649492810000|2022-04-09 08:26:50|15919.91|15799.91|15919.52|15799.52|15920.09|15800.09|15919.31|15799.31|10
1649492820000|2022-04-09 08:27:00|15919.41|15799.41|15919.63|15799.63|15919.72|15799.72|15919.38|15799.38|9
1649492830000|2022-04-09 08:27:10|15919.46|15799.46|15919.13|15799.13|15919.66|15799.66|15919.13|15799.13|10
1649492840000|2022-04-09 08:27:20|15918.15|15798.15|15913.03|15793.03|15918.15|15798.15|15913.03|15793.03|10
1649492850000|2022-04-09 08:27:30|15913.06|15793.06|15914.12|15794.12|15914.16|15794.16|15912.47|15792.47|9
1649492860000|2022-04-09 08:27:40|15914.06|15794.06|15913.64|15793.64|15914.15|15794.15|15913.64|15793.64|8
1649492870000|2022-04-09 08:27:50|15913.51|15793.51|15911|15791|15913.66|15793.66|15911|15791|10
1649492880000|2022-04-09 08:28:00|15910.99|15790.99|15908.17|15788.17|15910.99|15790.99|15907.96|15787.96|10
1649492890000|2022-04-09 08:28:10|15908.31|15788.31|15906.94|15786.94|15908.31|15788.31|15906.94|15786.94|10
1649492900000|2022-04-09 08:28:20|15906.97|15786.97|15904.76|15784.76|15906.97|15786.97|15904.5|15784.5|10
1649492910000|2022-04-09 08:28:30|15904.31|15784.31|15905.58|15785.58|15905.58|15785.58|15903.74|15783.74|10
1649492920000|2022-04-09 08:28:40|15905.92|15785.92|15908.24|15788.24|15908.24|15788.24|15905.92|15785.92|10
1649492930000|2022-04-09 08:28:50|15908.72|15788.72|15909.89|15789.89|15909.89|15789.89|15908.52|15788.52|10
1649492940000|2022-04-09 08:29:00|15910.26|15790.26|15911.03|15791.03|15911.03|15791.03|15910.26|15790.26|10
1649492950000|2022-04-09 08:29:10|15911.1|15791.1|15910.26|15790.26|15911.1|15791.1|15910.02|15790.02|10
1649492960000|2022-04-09 08:29:20|15910.12|15790.12|15908.83|15788.83|15910.21|15790.21|15908.83|15788.83|10
1649492970000|2022-04-09 08:29:30|15908.48|15788.48|15908.04|15788.04|15908.7|15788.7|15907.85|15787.85|10
1649492980000|2022-04-09 08:29:40|15907.91|15787.91|15907.15|15787.15|15907.91|15787.91|15907.15|15787.15|10
1649492990000|2022-04-09 08:29:50|15907.34|15787.34|15907.17|15787.17|15907.5|15787.5|15906.96|15786.96|10
1649493000000|2022-04-09 08:30:00|15907.19|15787.19|15906.92|15786.92|15907.19|15787.19|15906.83|15786.83|10
1649493010000|2022-04-09 08:30:10|15907.04|15787.04|15907.83|15787.83|15907.89|15787.89|15906.83|15786.83|10
1649493020000|2022-04-09 08:30:20|15908.09|15788.09|15909.48|15789.48|15909.71|15789.71|15908.09|15788.09|10
1649493030000|2022-04-09 08:30:30|15909.67|15789.67|15909.66|15789.66|15909.99|15789.99|15909.36|15789.36|10
1649493040000|2022-04-09 08:30:40|15909.91|15789.91|15909.63|15789.63|15909.91|15789.91|15909.63|15789.63|9
1649493050000|2022-04-09 08:30:50|15909.66|15789.66|15909.03|15789.03|15909.66|15789.66|15908.83|15788.83|8
1649493060000|2022-04-09 08:31:00|15909|15789|15908.77|15788.77|15909|15789|15908.76|15788.76|8
1649493070000|2022-04-09 08:31:10|15908.92|15788.92|15909.44|15789.44|15909.44|15789.44|15908.7|15788.7|8
1649493080000|2022-04-09 08:31:20|15909.23|15789.23|15908.21|15788.21|15909.23|15789.23|15908.03|15788.03|9
1649493090000|2022-04-09 08:31:30|15908.28|15788.28|15910.09|15790.09|15910.09|15790.09|15908.28|15788.28|10
1649493100000|2022-04-09 08:31:40|15910.52|15790.52|15911|15791|15911|15791|15910.44|15790.44|9
1649493110000|2022-04-09 08:31:50|15911.34|15791.34|15913.05|15793.05|15913.05|15793.05|15911.34|15791.34|10
1649493120000|2022-04-09 08:32:00|15913.13|15793.13|15913.36|15793.36|15913.81|15793.81|15913.13|15793.13|10
1649493130000|2022-04-09 08:32:10|15913.05|15793.05|15911.59|15791.59|15913.23|15793.23|15911.59|15791.59|10
1649493140000|2022-04-09 08:32:20|15911.63|15791.63|15910.13|15790.13|15911.63|15791.63|15909.94|15789.94|10
1649493150000|2022-04-09 08:32:30|15909.98|15789.98|15910.36|15790.36|15910.36|15790.36|15909.86|15789.86|9
1649493160000|2022-04-09 08:32:40|15909.78|15789.78|15908.03|15788.03|15909.78|15789.78|15907.58|15787.58|10
1649493170000|2022-04-09 08:32:50|15907.64|15787.64|15907.33|15787.33|15907.64|15787.64|15907.05|15787.05|8
1649493180000|2022-04-09 08:33:00|15907.46|15787.46|15907.45|15787.45|15907.61|15787.61|15906.85|15786.85|10
1649493190000|2022-04-09 08:33:10|15908.05|15788.05|15907.94|15787.94|15908.23|15788.23|15907.93|15787.93|9
1649493200000|2022-04-09 08:33:20|15907.67|15787.67|15908.51|15788.51|15908.51|15788.51|15907.58|15787.58|10
1649493210000|2022-04-09 08:33:30|15908.58|15788.58|15908.33|15788.33|15908.61|15788.61|15908.28|15788.28|9
1649493220000|2022-04-09 08:33:40|15908.57|15788.57|15907.97|15787.97|15908.63|15788.63|15907.97|15787.97|10
1649493230000|2022-04-09 08:33:50|15908|15788|15908.52|15788.52|15908.64|15788.64|15907.58|15787.58|10
1649493240000|2022-04-09 08:34:00|15908.53|15788.53|15907.85|15787.85|15908.53|15788.53|15907.85|15787.85|10
1649493250000|2022-04-09 08:34:10|15907.81|15787.81|15907.3|15787.3|15907.81|15787.81|15907.3|15787.3|10
1649493260000|2022-04-09 08:34:20|15907.28|15787.28|15906.08|15786.08|15907.28|15787.28|15905.6|15785.6|10
1649493270000|2022-04-09 08:34:30|15906.9|15786.9|15912.92|15792.92|15912.92|15792.92|15906.9|15786.9|10
1649493280000|2022-04-09 08:34:40|15913.67|15793.67|15918.25|15798.25|15918.25|15798.25|15913.67|15793.67|10
1649493290000|2022-04-09 08:34:50|15918.16|15798.16|15922.88|15802.88|15922.88|15802.88|15918.16|15798.16|10
1649493300000|2022-04-09 08:35:00|15922.94|15802.94|15925.79|15805.79|15925.79|15805.79|15922.94|15802.94|10
1649493310000|2022-04-09 08:35:10|15926.49|15806.49|15930.5|15810.5|15931.25|15811.25|15926.4|15806.4|10
1649493320000|2022-04-09 08:35:20|15932.05|15812.05|15939.91|15819.91|15939.91|15819.91|15932.05|15812.05|10
1649493330000|2022-04-09 08:35:30|15940.55|15820.55|15943.61|15823.61|15944.2|15824.2|15940.55|15820.55|10
1649493340000|2022-04-09 08:35:40|15944.24|15824.24|15942.29|15822.29|15945.54|15825.54|15942.29|15822.29|10
1649493350000|2022-04-09 08:35:50|15944.42|15824.42|15945.86|15825.86|15946.08|15826.08|15944.42|15824.42|10
1649493360000|2022-04-09 08:36:00|15945.83|15825.83|15944.09|15824.09|15946.43|15826.43|15944.09|15824.09|10
1649493370000|2022-04-09 08:36:10|15944.91|15824.91|15942.57|15822.57|15945.13|15825.13|15942.57|15822.57|10
1649493380000|2022-04-09 08:36:20|15942.66|15822.66|15942.42|15822.42|15943.19|15823.19|15942.34|15822.34|10
1649493390000|2022-04-09 08:36:30|15942.56|15822.56|15942.07|15822.07|15942.72|15822.72|15941.61|15821.61|10
1649493400000|2022-04-09 08:36:40|15941.99|15821.99|15941.37|15821.37|15942.29|15822.29|15941.19|15821.19|9
1649493410000|2022-04-09 08:36:50|15941.52|15821.52|15943.6|15823.6|15943.6|15823.6|15941.52|15821.52|10
1649493420000|2022-04-09 08:37:00|15943.8|15823.8|15944.54|15824.54|15944.9|15824.9|15943.8|15823.8|10
1649493430000|2022-04-09 08:37:10|15946.35|15826.35|15945.27|15825.27|15946.35|15826.35|15945.26|15825.26|10
1649493440000|2022-04-09 08:37:20|15945.06|15825.06|15944.95|15824.95|15945.16|15825.16|15944.77|15824.77|8
1649493450000|2022-04-09 08:37:30|15945.06|15825.06|15946.26|15826.26|15946.26|15826.26|15945.06|15825.06|10
1649493460000|2022-04-09 08:37:40|15945.78|15825.78|15946.27|15826.27|15946.27|15826.27|15945.78|15825.78|10
1649493470000|2022-04-09 08:37:50|15947.34|15827.34|15946.75|15826.75|15947.34|15827.34|15946.62|15826.62|8
1649493480000|2022-04-09 08:38:00|15946.89|15826.89|15947.16|15827.16|15947.4|15827.4|15946.89|15826.89|10
1649493490000|2022-04-09 08:38:10|15947.3|15827.3|15947.54|15827.54|15947.84|15827.84|15947.3|15827.3|9
1649493500000|2022-04-09 08:38:20|15947.42|15827.42|15946.71|15826.71|15947.8|15827.8|15946.71|15826.71|10
1649493510000|2022-04-09 08:38:30|15946.65|15826.65|15946.34|15826.34|15946.65|15826.65|15946.23|15826.23|8
1649493520000|2022-04-09 08:38:40|15946.5|15826.5|15946.69|15826.69|15946.9|15826.9|15946.43|15826.43|9
1649493530000|2022-04-09 08:38:50|15946.71|15826.71|15947.03|15827.03|15947.03|15827.03|15946.71|15826.71|10
1649493540000|2022-04-09 08:39:00|15946.97|15826.97|15948.12|15828.12|15948.31|15828.31|15946.97|15826.97|10
1649493550000|2022-04-09 08:39:10|15948.28|15828.28|15948.18|15828.18|15948.55|15828.55|15948.18|15828.18|10
1649493560000|2022-04-09 08:39:20|15948.2|15828.2|15950.21|15830.21|15950.21|15830.21|15948.2|15828.2|10
1649493570000|2022-04-09 08:39:30|15950.28|15830.28|15952.37|15832.37|15952.44|15832.44|15950.28|15830.28|9
1649493580000|2022-04-09 08:39:40|15952.45|15832.45|15953.63|15833.63|15953.81|15833.81|15952.45|15832.45|10
1649493590000|2022-04-09 08:39:50|15953.56|15833.56|15953.84|15833.84|15954.16|15834.16|15953.56|15833.56|10
1649493600000|2022-04-09 08:40:00|15953.97|15833.97|15953.94|15833.94|15953.97|15833.97|15953.26|15833.26|9
1649493610000|2022-04-09 08:40:10|15954.13|15834.13|15955.2|15835.2|15955.2|15835.2|15954.06|15834.06|8
1649493620000|2022-04-09 08:40:20|15955.23|15835.23|15955.73|15835.73|15955.73|15835.73|15955.23|15835.23|9
1649493630000|2022-04-09 08:40:30|15955.72|15835.72|15957.9|15837.9|15957.9|15837.9|15955.72|15835.72|9
1649493640000|2022-04-09 08:40:40|15958.63|15838.63|15960.39|15840.39|15960.45|15840.45|15958.63|15838.63|9
1649493650000|2022-04-09 08:40:50|15960.75|15840.75|15964.44|15844.44|15964.44|15844.44|15960.75|15840.75|10
1649493660000|2022-04-09 08:41:00|15966.32|15846.32|15966.51|15846.51|15966.57|15846.57|15966.07|15846.07|10
1649493670000|2022-04-09 08:41:10|15966.82|15846.82|15966.19|15846.19|15966.86|15846.86|15965.85|15845.85|9
1649493680000|2022-04-09 08:41:20|15966.14|15846.14|15967.04|15847.04|15967.04|15847.04|15965.94|15845.94|10
1649493690000|2022-04-09 08:41:30|15966.94|15846.94|15968.75|15848.75|15968.75|15848.75|15966.8|15846.8|9
1649493700000|2022-04-09 08:41:40|15968.98|15848.98|15968.94|15848.94|15969.15|15849.15|15968.89|15848.89|8
1649493710000|2022-04-09 08:41:50|15968.86|15848.86|15966.23|15846.23|15968.86|15848.86|15966.23|15846.23|10
1649493720000|2022-04-09 08:42:00|15966.13|15846.13|15964.7|15844.7|15966.13|15846.13|15964.7|15844.7|9
1649493730000|2022-04-09 08:42:10|15964.95|15844.95|15965.38|15845.38|15965.53|15845.53|15964.95|15844.95|10
1649493740000|2022-04-09 08:42:20|15965.36|15845.36|15964.67|15844.67|15965.38|15845.38|15964.67|15844.67|10
1649493750000|2022-04-09 08:42:30|15964.58|15844.58|15964.96|15844.96|15964.96|15844.96|15964.14|15844.14|10
1649493760000|2022-04-09 08:42:40|15965.02|15845.02|15963.96|15843.96|15965.02|15845.02|15963.63|15843.63|10
1649493770000|2022-04-09 08:42:50|15964.08|15844.08|15963.4|15843.4|15964.1|15844.1|15963.39|15843.39|10
1649493780000|2022-04-09 08:43:00|15963.2|15843.2|15962.49|15842.49|15963.3|15843.3|15962.49|15842.49|10
1649493790000|2022-04-09 08:43:10|15962.54|15842.54|15959.69|15839.69|15962.96|15842.96|15959.69|15839.69|10
1649493800000|2022-04-09 08:43:20|15959.4|15839.4|15956.97|15836.97|15959.4|15839.4|15956.97|15836.97|10
1649493810000|2022-04-09 08:43:30|15956.81|15836.81|15956.35|15836.35|15956.98|15836.98|15956.25|15836.25|9
1649493820000|2022-04-09 08:43:40|15956.14|15836.14|15956.81|15836.81|15956.81|15836.81|15955.93|15835.93|10
1649493830000|2022-04-09 08:43:50|15956.73|15836.73|15955.5|15835.5|15956.86|15836.86|15955.4|15835.4|10
1649493840000|2022-04-09 08:44:00|15955.54|15835.54|15958.37|15838.37|15958.37|15838.37|15955.5|15835.5|10
1649493850000|2022-04-09 08:44:10|15958.59|15838.59|15959.72|15839.72|15959.72|15839.72|15958.59|15838.59|10
1649493860000|2022-04-09 08:44:20|15959.78|15839.78|15960.97|15840.97|15960.97|15840.97|15959.78|15839.78|10
1649493870000|2022-04-09 08:44:30|15961.67|15841.67|15962.11|15842.11|15962.18|15842.18|15961.55|15841.55|10
1649493880000|2022-04-09 08:44:40|15962.03|15842.03|15959.45|15839.45|15962.03|15842.03|15959.45|15839.45|8
1649493890000|2022-04-09 08:44:50|15958.82|15838.82|15959.21|15839.21|15959.3|15839.3|15958.82|15838.82|9
1649493900000|2022-04-09 08:45:00|15959.28|15839.28|15959.69|15839.69|15959.76|15839.76|15959.28|15839.28|10
1649493910000|2022-04-09 08:45:10|15959.87|15839.87|15960.47|15840.47|15960.57|15840.57|15959.87|15839.87|10
1649493920000|2022-04-09 08:45:20|15960.56|15840.56|15958.29|15838.29|15960.56|15840.56|15958.29|15838.29|9
1649493930000|2022-04-09 08:45:30|15957.42|15837.42|15956.02|15836.02|15957.42|15837.42|15956.02|15836.02|9
1649493940000|2022-04-09 08:45:40|15955.86|15835.86|15954.62|15834.62|15955.91|15835.91|15954.62|15834.62|10
1649493950000|2022-04-09 08:45:50|15954.64|15834.64|15953.26|15833.26|15954.64|15834.64|15953.26|15833.26|8
1649493960000|2022-04-09 08:46:00|15952.92|15832.92|15952.28|15832.28|15952.92|15832.92|15952.13|15832.13|9
1649493970000|2022-04-09 08:46:10|15951.9|15831.9|15951.03|15831.03|15951.95|15831.95|15950.89|15830.89|9
1649493980000|2022-04-09 08:46:20|15950.89|15830.89|15951.31|15831.31|15951.31|15831.31|15950.89|15830.89|10
1649493990000|2022-04-09 08:46:30|15951.69|15831.69|15951.55|15831.55|15951.69|15831.69|15951.45|15831.45|6
1649494000000|2022-04-09 08:46:40|15951.57|15831.57|15951.43|15831.43|15951.57|15831.57|15951.31|15831.31|10
1649494010000|2022-04-09 08:46:50|15951.51|15831.51|15951.35|15831.35|15951.57|15831.57|15951.35|15831.35|9
1649494020000|2022-04-09 08:47:00|15951.26|15831.26|15952.17|15832.17|15952.17|15832.17|15951.26|15831.26|7
1649494030000|2022-04-09 08:47:10|15952.19|15832.19|15952.36|15832.36|15952.37|15832.37|15952.15|15832.15|10
1649494040000|2022-04-09 08:47:20|15952.22|15832.22|15951.97|15831.97|15952.32|15832.32|15951.97|15831.97|7
1649494050000|2022-04-09 08:47:30|15951.86|15831.86|15948.39|15828.39|15951.86|15831.86|15948.39|15828.39|10
1649494060000|2022-04-09 08:47:40|15947.95|15827.95|15946.78|15826.78|15947.95|15827.95|15946.78|15826.78|10
1649494070000|2022-04-09 08:47:50|15946.63|15826.63|15942.8|15822.8|15946.63|15826.63|15942.8|15822.8|9
1649494080000|2022-04-09 08:48:00|15942.81|15822.81|15938.33|15818.33|15942.9|15822.9|15938.33|15818.33|10
1649494090000|2022-04-09 08:48:10|15935.2|15815.2|15929.25|15809.25|15935.2|15815.2|15929.25|15809.25|10
1649494100000|2022-04-09 08:48:20|15928.51|15808.51|15925.96|15805.96|15928.51|15808.51|15925.96|15805.96|8
1649494110000|2022-04-09 08:48:30|15926.17|15806.17|15923.21|15803.21|15926.17|15806.17|15923.21|15803.21|10
1649494120000|2022-04-09 08:48:40|15923.88|15803.88|15923.09|15803.09|15923.88|15803.88|15922.77|15802.77|9
1649494130000|2022-04-09 08:48:50|15923.03|15803.03|15921.71|15801.71|15923.34|15803.34|15921.71|15801.71|10
1649494140000|2022-04-09 08:49:00|15922.09|15802.09|15920.54|15800.54|15922.09|15802.09|15920.54|15800.54|9
1649494150000|2022-04-09 08:49:10|15920.64|15800.64|15921.48|15801.48|15921.75|15801.75|15920.45|15800.45|10
1649494160000|2022-04-09 08:49:20|15922.5|15802.5|15923.66|15803.66|15923.71|15803.71|15922.5|15802.5|10
1649494170000|2022-04-09 08:49:30|15923.6|15803.6|15924.22|15804.22|15924.3|15804.3|15923.6|15803.6|9
1649494180000|2022-04-09 08:49:40|15924.37|15804.37|15923.53|15803.53|15924.37|15804.37|15923.07|15803.07|10
1649494190000|2022-04-09 08:49:50|15923.76|15803.76|15923.95|15803.95|15924.03|15804.03|15923.76|15803.76|9
1649494200000|2022-04-09 08:50:00|15923.94|15803.94|15924.28|15804.28|15924.63|15804.63|15923.94|15803.94|10
1649494210000|2022-04-09 08:50:10|15924.14|15804.14|15924.48|15804.48|15924.48|15804.48|15924.14|15804.14|10
1649494220000|2022-04-09 08:50:20|15924.43|15804.43|15925.02|15805.02|15926.43|15806.43|15924.43|15804.43|10
1649494230000|2022-04-09 08:50:30|15924.8|15804.8|15925.41|15805.41|15925.51|15805.51|15924.6|15804.6|9
1649494240000|2022-04-09 08:50:40|15925.42|15805.42|15925.42|15805.42|15925.68|15805.68|15925.42|15805.42|9
1649494250000|2022-04-09 08:50:50|15925.54|15805.54|15925.43|15805.43|15925.54|15805.54|15925.25|15805.25|9
1649494260000|2022-04-09 08:51:00|15925.63|15805.63|15925.04|15805.04|15925.63|15805.63|15924.92|15804.92|8
1649494270000|2022-04-09 08:51:10|15925.35|15805.35|15924.38|15804.38|15925.52|15805.52|15924.38|15804.38|10
1649494280000|2022-04-09 08:51:20|15924.3|15804.3|15923.59|15803.59|15924.37|15804.37|15923.5|15803.5|9
1649494290000|2022-04-09 08:51:30|15923.68|15803.68|15923.24|15803.24|15923.68|15803.68|15923.22|15803.22|9
1649494300000|2022-04-09 08:51:40|15923.96|15803.96|15923.74|15803.74|15923.97|15803.97|15923.69|15803.69|9
1649494310000|2022-04-09 08:51:50|15924.07|15804.07|15926.99|15806.99|15926.99|15806.99|15924.07|15804.07|10
1649494320000|2022-04-09 08:52:00|15927.56|15807.56|15930.71|15810.71|15930.81|15810.81|15927.56|15807.56|10
1649494330000|2022-04-09 08:52:10|15931.18|15811.18|15935.2|15815.2|15935.23|15815.23|15931.18|15811.18|10
1649494340000|2022-04-09 08:52:20|15935.09|15815.09|15936.51|15816.51|15936.55|15816.55|15934.75|15814.75|10
1649494350000|2022-04-09 08:52:30|15936.54|15816.54|15937.99|15817.99|15937.99|15817.99|15936.54|15816.54|10
1649494360000|2022-04-09 08:52:40|15938.47|15818.47|15940.11|15820.11|15940.11|15820.11|15938.4|15818.4|10
1649494370000|2022-04-09 08:52:50|15940.2|15820.2|15940.32|15820.32|15940.32|15820.32|15939.98|15819.98|10
1649494380000|2022-04-09 08:53:00|15940.11|15820.11|15939.72|15819.72|15940.38|15820.38|15939.7|15819.7|10
1649494390000|2022-04-09 08:53:10|15940|15820|15939.91|15819.91|15940.26|15820.26|15939.69|15819.69|10
1649494400000|2022-04-09 08:53:20|15939.79|15819.79|15940.06|15820.06|15940.57|15820.57|15939.71|15819.71|9
1649494410000|2022-04-09 08:53:30|15939.92|15819.92|15940.52|15820.52|15940.56|15820.56|15939.9|15819.9|9
1649494420000|2022-04-09 08:53:40|15940.62|15820.62|15941.31|15821.31|15941.31|15821.31|15940.62|15820.62|9
1649494430000|2022-04-09 08:53:50|15941.43|15821.43|15941.65|15821.65|15941.66|15821.66|15941.43|15821.43|10
1649494440000|2022-04-09 08:54:00|15941.9|15821.9|15942.64|15822.64|15942.73|15822.73|15941.89|15821.89|8
1649494450000|2022-04-09 08:54:10|15943.5|15823.5|15947.1|15827.1|15947.1|15827.1|15943.5|15823.5|10
1649494460000|2022-04-09 08:54:20|15947.45|15827.45|15947.88|15827.88|15948|15828|15947.45|15827.45|10
1649494470000|2022-04-09 08:54:30|15947.99|15827.99|15948.54|15828.54|15948.66|15828.66|15947.99|15827.99|7
1649494480000|2022-04-09 08:54:40|15948.51|15828.51|15948.37|15828.37|15948.53|15828.53|15948.37|15828.37|8
1649494490000|2022-04-09 08:54:50|15948.5|15828.5|15948.61|15828.61|15948.66|15828.66|15948.45|15828.45|7
1649494500000|2022-04-09 08:55:00|15948.55|15828.55|15949.19|15829.19|15949.24|15829.24|15948.48|15828.48|10
1649494510000|2022-04-09 08:55:10|15949.2|15829.2|15949.82|15829.82|15949.89|15829.89|15949.2|15829.2|9
1649494520000|2022-04-09 08:55:20|15949.98|15829.98|15950.78|15830.78|15950.94|15830.94|15949.94|15829.94|9
1649494530000|2022-04-09 08:55:30|15950.87|15830.87|15952.44|15832.44|15952.44|15832.44|15950.2|15830.2|9
1649494540000|2022-04-09 08:55:40|15952.54|15832.54|15953.3|15833.3|15953.36|15833.36|15952.54|15832.54|7
1649494550000|2022-04-09 08:55:50|15953.31|15833.31|15953.71|15833.71|15953.73|15833.73|15953.31|15833.31|10
1649494560000|2022-04-09 08:56:00|15953.77|15833.77|15953.58|15833.58|15953.94|15833.94|15953.48|15833.48|7
1649494570000|2022-04-09 08:56:10|15953.45|15833.45|15954.34|15834.34|15954.34|15834.34|15953.45|15833.45|9
1649494580000|2022-04-09 08:56:20|15954.43|15834.43|15955.21|15835.21|15955.21|15835.21|15954.43|15834.43|7
1649494590000|2022-04-09 08:56:30|15955.26|15835.26|15956.19|15836.19|15956.19|15836.19|15955.23|15835.23|10
1649494600000|2022-04-09 08:56:40|15956.45|15836.45|15957.24|15837.24|15957.25|15837.25|15956.09|15836.09|9
1649494610000|2022-04-09 08:56:50|15957.55|15837.55|15955.71|15835.71|15957.63|15837.63|15955.71|15835.71|8
1649494620000|2022-04-09 08:57:00|15955.79|15835.79|15951.86|15831.86|15956.07|15836.07|15951.86|15831.86|10
1649494630000|2022-04-09 08:57:10|15951.65|15831.65|15948.87|15828.87|15952.17|15832.17|15948.87|15828.87|10
1649494640000|2022-04-09 08:57:20|15948.79|15828.79|15946.12|15826.12|15948.79|15828.79|15946.11|15826.11|10
1649494650000|2022-04-09 08:57:30|15946.05|15826.05|15946.38|15826.38|15946.46|15826.46|15945.63|15825.63|9
1649494660000|2022-04-09 08:57:40|15946.26|15826.26|15946.21|15826.21|15946.37|15826.37|15946.16|15826.16|9
1649494670000|2022-04-09 08:57:50|15946.23|15826.23|15946.36|15826.36|15946.4|15826.4|15946.16|15826.16|9
1649494680000|2022-04-09 08:58:00|15946.35|15826.35|15946.03|15826.03|15946.35|15826.35|15946.03|15826.03|10
1649494690000|2022-04-09 08:58:10|15946.02|15826.02|15947.53|15827.53|15947.53|15827.53|15946.02|15826.02|10
1649494700000|2022-04-09 08:58:20|15947.67|15827.67|15948.86|15828.86|15949.44|15829.44|15947.66|15827.66|10
1649494710000|2022-04-09 08:58:30|15949.12|15829.12|15948.22|15828.22|15949.16|15829.16|15948.22|15828.22|9
1649494720000|2022-04-09 08:58:40|15948.26|15828.26|15947.88|15827.88|15948.33|15828.33|15947.88|15827.88|9
1649494730000|2022-04-09 08:58:50|15947.85|15827.85|15947.98|15827.98|15947.98|15827.98|15947.76|15827.76|6
1649494740000|2022-04-09 08:59:00|15948.02|15828.02|15947.74|15827.74|15948.02|15828.02|15947.74|15827.74|9
1649494750000|2022-04-09 08:59:10|15947.77|15827.77|15946.28|15826.28|15947.77|15827.77|15946.28|15826.28|10
1649494760000|2022-04-09 08:59:20|15946.36|15826.36|15945.76|15825.76|15946.36|15826.36|15945.76|15825.76|10
1649494770000|2022-04-09 08:59:30|15945.63|15825.63|15946.89|15826.89|15946.89|15826.89|15945.55|15825.55|9
1649494780000|2022-04-09 08:59:40|15947.18|15827.18|15948.26|15828.26|15948.26|15828.26|15947.18|15827.18|8
1649494790000|2022-04-09 08:59:50|15948.31|15828.31|15950.01|15830.01|15950.02|15830.02|15948.31|15828.31|9
1649494800000|2022-04-09 09:00:00|15950.26|15830.26|15954.1|15834.1|15954.1|15834.1|15950.26|15830.26|10
1649494810000|2022-04-09 09:00:10|15954.16|15834.16|15955.03|15835.03|15955.17|15835.17|15954.16|15834.16|10
1649494820000|2022-04-09 09:00:20|15955.13|15835.13|15955.28|15835.28|15955.87|15835.87|15955.13|15835.13|10
1649494830000|2022-04-09 09:00:30|15955.02|15835.02|15955.07|15835.07|15955.5|15835.5|15955.01|15835.01|10
1649494840000|2022-04-09 09:00:40|15955.2|15835.2|15954.03|15834.03|15955.21|15835.21|15954.03|15834.03|9
1649494850000|2022-04-09 09:00:50|15953.98|15833.98|15954.24|15834.24|15954.55|15834.55|15953.92|15833.92|8
1649494860000|2022-04-09 09:01:00|15954.29|15834.29|15954.03|15834.03|15954.29|15834.29|15954|15834|6
1649494870000|2022-04-09 09:01:10|15954.04|15834.04|15953.89|15833.89|15954.2|15834.2|15953.89|15833.89|9
1649494880000|2022-04-09 09:01:20|15954.04|15834.04|15954.23|15834.23|15954.54|15834.54|15953.88|15833.88|10
1649494890000|2022-04-09 09:01:30|15954.53|15834.53|15954.48|15834.48|15954.64|15834.64|15954.41|15834.41|8
1649494900000|2022-04-09 09:01:40|15954.42|15834.42|15954.25|15834.25|15954.51|15834.51|15954.23|15834.23|10
1649494910000|2022-04-09 09:01:50|15954.36|15834.36|15954.09|15834.09|15954.36|15834.36|15953.97|15833.97|7
1649494920000|2022-04-09 09:02:00|15953.98|15833.98|15953.99|15833.99|15954.44|15834.44|15953.91|15833.91|10
1649494930000|2022-04-09 09:02:10|15953.82|15833.82|15952.72|15832.72|15953.86|15833.86|15952.72|15832.72|9
1649494940000|2022-04-09 09:02:20|15952.71|15832.71|15953.31|15833.31|15953.32|15833.32|15952.59|15832.59|9
1649494950000|2022-04-09 09:02:30|15953.21|15833.21|15951.5|15831.5|15953.33|15833.33|15951.5|15831.5|10
1649494960000|2022-04-09 09:02:40|15950.67|15830.67|15947.93|15827.93|15950.67|15830.67|15947.93|15827.93|10
1649494970000|2022-04-09 09:02:50|15948.14|15828.14|15948.14|15828.14|15948.14|15828.14|15947.57|15827.57|9
1649494980000|2022-04-09 09:03:00|15947.57|15827.57|15947.73|15827.73|15947.73|15827.73|15947.48|15827.48|8
1649494990000|2022-04-09 09:03:10|15947.72|15827.72|15946.71|15826.71|15947.72|15827.72|15946.71|15826.71|10
1649495000000|2022-04-09 09:03:20|15946.48|15826.48|15946.37|15826.37|15946.48|15826.48|15945.72|15825.72|9
1649495010000|2022-04-09 09:03:30|15946.27|15826.27|15945.23|15825.23|15946.27|15826.27|15945.23|15825.23|7
1649495020000|2022-04-09 09:03:40|15944.55|15824.55|15945.08|15825.08|15945.08|15825.08|15944.3|15824.3|8
1649495030000|2022-04-09 09:03:50|15945.37|15825.37|15945.5|15825.5|15945.63|15825.63|15945.37|15825.37|7
1649495040000|2022-04-09 09:04:00|15945.44|15825.44|15945.76|15825.76|15945.76|15825.76|15945.44|15825.44|9
1649495050000|2022-04-09 09:04:10|15945.9|15825.9|15945.23|15825.23|15945.97|15825.97|15945.23|15825.23|9
1649495060000|2022-04-09 09:04:20|15945.38|15825.38|15943.38|15823.38|15945.38|15825.38|15943.38|15823.38|9
1649495070000|2022-04-09 09:04:30|15943.14|15823.14|15943.48|15823.48|15943.61|15823.61|15943.04|15823.04|10
1649495080000|2022-04-09 09:04:40|15943.26|15823.26|15941.97|15821.97|15943.26|15823.26|15941.97|15821.97|10
1649495090000|2022-04-09 09:04:50|15941.8|15821.8|15941.33|15821.33|15941.8|15821.8|15941.33|15821.33|10
1649495100000|2022-04-09 09:05:00|15941.58|15821.58|15942.05|15822.05|15942.11|15822.11|15941.31|15821.31|10
1649495110000|2022-04-09 09:05:10|15941.98|15821.98|15941.79|15821.79|15942.21|15822.21|15941.79|15821.79|9
1649495120000|2022-04-09 09:05:20|15941.74|15821.74|15941.68|15821.68|15941.74|15821.74|15941.64|15821.64|7
1649495130000|2022-04-09 09:05:30|15941.71|15821.71|15940.74|15820.74|15941.71|15821.71|15940.74|15820.74|8
1649495140000|2022-04-09 09:05:40|15940.18|15820.18|15939.76|15819.76|15940.18|15820.18|15939.6|15819.6|9
1649495150000|2022-04-09 09:05:50|15939.66|15819.66|15940.43|15820.43|15940.43|15820.43|15939.51|15819.51|10
1649495160000|2022-04-09 09:06:00|15940.62|15820.62|15939.99|15819.99|15940.71|15820.71|15939.99|15819.99|9
1649495170000|2022-04-09 09:06:10|15940.02|15820.02|15940.32|15820.32|15940.32|15820.32|15940.02|15820.02|8
1649495180000|2022-04-09 09:06:20|15940.26|15820.26|15940.47|15820.47|15940.47|15820.47|15939.96|15819.96|8
1649495190000|2022-04-09 09:06:30|15940.69|15820.69|15940.6|15820.6|15940.69|15820.69|15940.04|15820.04|7
1649495200000|2022-04-09 09:06:40|15940.88|15820.88|15941.61|15821.61|15941.61|15821.61|15940.75|15820.75|10
1649495210000|2022-04-09 09:06:50|15941.94|15821.94|15944.54|15824.54|15944.54|15824.54|15941.94|15821.94|9
1649495220000|2022-04-09 09:07:00|15944.67|15824.67|15946.25|15826.25|15946.25|15826.25|15944.65|15824.65|9
1649495230000|2022-04-09 09:07:10|15946.74|15826.74|15945.53|15825.53|15946.74|15826.74|15945.38|15825.38|10
1649495240000|2022-04-09 09:07:20|15945.35|15825.35|15946.8|15826.8|15946.8|15826.8|15945.35|15825.35|10
1649495250000|2022-04-09 09:07:30|15946.65|15826.65|15946.44|15826.44|15946.65|15826.65|15946.07|15826.07|10
1649495260000|2022-04-09 09:07:40|15946.65|15826.65|15946.5|15826.5|15946.95|15826.95|15946.34|15826.34|9
1649495270000|2022-04-09 09:07:50|15946.6|15826.6|15946.63|15826.63|15946.85|15826.85|15946.56|15826.56|10
1649495280000|2022-04-09 09:08:00|15946.61|15826.61|15946.37|15826.37|15946.61|15826.61|15945.91|15825.91|10
1649495290000|2022-04-09 09:08:10|15946.3|15826.3|15947.62|15827.62|15948.23|15828.23|15946.26|15826.26|10
1649495300000|2022-04-09 09:08:20|15947.67|15827.67|15947.62|15827.62|15947.75|15827.75|15947.34|15827.34|10
1649495310000|2022-04-09 09:08:30|15947.19|15827.19|15947.54|15827.54|15947.58|15827.58|15947.16|15827.16|10
1649495320000|2022-04-09 09:08:40|15947.4|15827.4|15947.6|15827.6|15948.05|15828.05|15947.4|15827.4|9
1649495330000|2022-04-09 09:08:50|15947.12|15827.12|15945.32|15825.32|15947.12|15827.12|15945.32|15825.32|9
1649495340000|2022-04-09 09:09:00|15945.35|15825.35|15945.01|15825.01|15945.35|15825.35|15944.16|15824.16|10
1649495350000|2022-04-09 09:09:10|15945.16|15825.16|15946.59|15826.59|15946.59|15826.59|15945.16|15825.16|9
1649495360000|2022-04-09 09:09:20|15946.57|15826.57|15946.97|15826.97|15946.97|15826.97|15946.37|15826.37|10
1649495370000|2022-04-09 09:09:30|15946.99|15826.99|15946.77|15826.77|15947.44|15827.44|15946.77|15826.77|9
1649495380000|2022-04-09 09:09:40|15946.75|15826.75|15946.82|15826.82|15946.88|15826.88|15946.75|15826.75|8
1649495390000|2022-04-09 09:09:50|15946.8|15826.8|15946.72|15826.72|15947.01|15827.01|15946.41|15826.41|10
1649495400000|2022-04-09 09:10:00|15946.56|15826.56|15946.68|15826.68|15946.74|15826.74|15946.49|15826.49|9
1649495410000|2022-04-09 09:10:10|15946.83|15826.83|15946.94|15826.94|15947.12|15827.12|15946.75|15826.75|10
1649495420000|2022-04-09 09:10:20|15947.04|15827.04|15946.64|15826.64|15947.16|15827.16|15946.64|15826.64|9
1649495430000|2022-04-09 09:10:30|15946.65|15826.65|15946.78|15826.78|15946.81|15826.81|15946.41|15826.41|8
1649495440000|2022-04-09 09:10:40|15946.79|15826.79|15946.4|15826.4|15947.02|15827.02|15946.4|15826.4|9
1649495450000|2022-04-09 09:10:50|15946.22|15826.22|15946.66|15826.66|15946.66|15826.66|15945.98|15825.98|9
1649495460000|2022-04-09 09:11:00|15946.79|15826.79|15947.04|15827.04|15947.04|15827.04|15946.76|15826.76|9
1649495470000|2022-04-09 09:11:10|15947.17|15827.17|15947.55|15827.55|15947.81|15827.81|15947.17|15827.17|9
1649495480000|2022-04-09 09:11:20|15947.33|15827.33|15947.87|15827.87|15947.87|15827.87|15947.3|15827.3|8
1649495490000|2022-04-09 09:11:30|15947.78|15827.78|15948.41|15828.41|15948.8|15828.8|15947.78|15827.78|10
1649495500000|2022-04-09 09:11:40|15948.47|15828.47|15948.59|15828.59|15948.77|15828.77|15948.47|15828.47|8
1649495510000|2022-04-09 09:11:50|15948.63|15828.63|15948.48|15828.48|15948.73|15828.73|15948.26|15828.26|9
1649495520000|2022-04-09 09:12:00|15948.6|15828.6|15948.35|15828.35|15948.86|15828.86|15948.19|15828.19|9
1649495530000|2022-04-09 09:12:10|15948.31|15828.31|15948.39|15828.39|15948.73|15828.73|15948.25|15828.25|8
1649495540000|2022-04-09 09:12:20|15948.52|15828.52|15949.34|15829.34|15949.34|15829.34|15948.52|15828.52|10
1649495550000|2022-04-09 09:12:30|15949.35|15829.35|15949.71|15829.71|15949.78|15829.78|15949.35|15829.35|9
1649495560000|2022-04-09 09:12:40|15949.76|15829.76|15950.04|15830.04|15950.04|15830.04|15949.58|15829.58|10
1649495570000|2022-04-09 09:12:50|15949.94|15829.94|15950.73|15830.73|15950.82|15830.82|15949.94|15829.94|10
1649495580000|2022-04-09 09:13:00|15951.55|15831.55|15953.58|15833.58|15953.58|15833.58|15951.54|15831.54|10
1649495590000|2022-04-09 09:13:10|15953.38|15833.38|15951.94|15831.94|15954.19|15834.19|15951.94|15831.94|10
1649495600000|2022-04-09 09:13:20|15951.79|15831.79|15951.86|15831.86|15951.86|15831.86|15950.13|15830.13|9
1649495610000|2022-04-09 09:13:30|15952|15832|15952.62|15832.62|15952.62|15832.62|15951.97|15831.97|10
1649495620000|2022-04-09 09:13:40|15952.63|15832.63|15952.56|15832.56|15953.01|15833.01|15952.39|15832.39|9
1649495630000|2022-04-09 09:13:50|15952.47|15832.47|15952.41|15832.41|15952.62|15832.62|15952.22|15832.22|10
1649495640000|2022-04-09 09:14:00|15952.35|15832.35|15952.38|15832.38|15952.44|15832.44|15952.03|15832.03|8
1649495650000|2022-04-09 09:14:10|15952.49|15832.49|15952.68|15832.68|15952.69|15832.69|15952.44|15832.44|8
1649495660000|2022-04-09 09:14:20|15953.32|15833.32|15953.15|15833.15|15953.32|15833.32|15953.07|15833.07|8
1649495670000|2022-04-09 09:14:30|15953.12|15833.12|15952.85|15832.85|15953.21|15833.21|15952.85|15832.85|10
1649495680000|2022-04-09 09:14:40|15952.84|15832.84|15952.95|15832.95|15953.13|15833.13|15952.81|15832.81|8
1649495690000|2022-04-09 09:14:50|15952.96|15832.96|15953.88|15833.88|15954.09|15834.09|15952.93|15832.93|9
1649495700000|2022-04-09 09:15:00|15953.89|15833.89|15953.44|15833.44|15953.89|15833.89|15953.08|15833.08|4
1649495710000|2022-04-09 09:15:10|15953.5|15833.5|15954.63|15834.63|15954.63|15834.63|15953.5|15833.5|9
1649495720000|2022-04-09 09:15:20|15954.6|15834.6|15954.18|15834.18|15954.6|15834.6|15954.18|15834.18|9
1649495730000|2022-04-09 09:15:30|15954.15|15834.15|15954.35|15834.35|15954.48|15834.48|15953.9|15833.9|10
1649495740000|2022-04-09 09:15:40|15954.48|15834.48|15955.78|15835.78|15955.78|15835.78|15954.34|15834.34|10
1649495750000|2022-04-09 09:15:50|15955.81|15835.81|15956.79|15836.79|15956.79|15836.79|15955.07|15835.07|10
1649495760000|2022-04-09 09:16:00|15956.73|15836.73|15952.98|15832.98|15956.86|15836.86|15952.98|15832.98|10
1649495770000|2022-04-09 09:16:10|15952.74|15832.74|15950.64|15830.64|15952.74|15832.74|15950.64|15830.64|10
1649495780000|2022-04-09 09:16:20|15950.51|15830.51|15949.28|15829.28|15950.51|15830.51|15949.25|15829.25|8
1649495790000|2022-04-09 09:16:30|15949.29|15829.29|15949.36|15829.36|15949.42|15829.42|15949.29|15829.29|7
1649495800000|2022-04-09 09:16:40|15949.22|15829.22|15949.71|15829.71|15949.71|15829.71|15949.16|15829.16|8
1649495810000|2022-04-09 09:16:50|15949.77|15829.77|15949.31|15829.31|15949.91|15829.91|15949.25|15829.25|8
1649495820000|2022-04-09 09:17:00|15949.21|15829.21|15948.52|15828.52|15949.21|15829.21|15948.48|15828.48|9
1649495830000|2022-04-09 09:17:10|15948.15|15828.15|15948.28|15828.28|15948.49|15828.49|15948.06|15828.06|9
1649495840000|2022-04-09 09:17:20|15948.05|15828.05|15948.62|15828.62|15948.63|15828.63|15947.99|15827.99|8
1649495850000|2022-04-09 09:17:30|15948.52|15828.52|15948.54|15828.54|15948.7|15828.7|15947.94|15827.94|10
1649495860000|2022-04-09 09:17:40|15948.53|15828.53|15949.57|15829.57|15949.8|15829.8|15948.53|15828.53|9
1649495870000|2022-04-09 09:17:50|15949.53|15829.53|15947.6|15827.6|15949.53|15829.53|15947.6|15827.6|9
1649495880000|2022-04-09 09:18:00|15947.65|15827.65|15947.28|15827.28|15947.65|15827.65|15947.27|15827.27|9
1649495890000|2022-04-09 09:18:10|15947.29|15827.29|15946.87|15826.87|15947.32|15827.32|15946.87|15826.87|7
1649495900000|2022-04-09 09:18:20|15946.86|15826.86|15946.39|15826.39|15946.86|15826.86|15946.02|15826.02|9
1649495910000|2022-04-09 09:18:30|15946.37|15826.37|15946.09|15826.09|15946.37|15826.37|15946.04|15826.04|9
1649495920000|2022-04-09 09:18:40|15946.12|15826.12|15945.82|15825.82|15946.12|15826.12|15945.77|15825.77|8
1649495930000|2022-04-09 09:18:50|15945.5|15825.5|15944.1|15824.1|15945.61|15825.61|15944.1|15824.1|8
1649495940000|2022-04-09 09:19:00|15944.11|15824.11|15941.82|15821.82|15944.11|15824.11|15941.82|15821.82|8
1649495950000|2022-04-09 09:19:10|15941.61|15821.61|15940.67|15820.67|15941.61|15821.61|15940.5|15820.5|9
1649495960000|2022-04-09 09:19:20|15940.34|15820.34|15938.89|15818.89|15940.34|15820.34|15938.89|15818.89|10
1649495970000|2022-04-09 09:19:30|15939.03|15819.03|15938.44|15818.44|15939.08|15819.08|15938.24|15818.24|10
1649495980000|2022-04-09 09:19:40|15938.28|15818.28|15938.26|15818.26|15938.45|15818.45|15938.21|15818.21|8
1649495990000|2022-04-09 09:19:50|15938.42|15818.42|15938.45|15818.45|15938.52|15818.52|15938.25|15818.25|9
1649496000000|2022-04-09 09:20:00|15938.39|15818.39|15937.43|15817.43|15938.39|15818.39|15937.43|15817.43|9
1649496010000|2022-04-09 09:20:10|15937.32|15817.32|15937.75|15817.75|15937.77|15817.77|15937.24|15817.24|9
1649496020000|2022-04-09 09:20:20|15937.68|15817.68|15938.65|15818.65|15938.65|15818.65|15937.59|15817.59|9
1649496030000|2022-04-09 09:20:30|15938.54|15818.54|15937.42|15817.42|15938.54|15818.54|15937.05|15817.05|9
1649496040000|2022-04-09 09:20:40|15937.22|15817.22|15937.17|15817.17|15937.3|15817.3|15937.07|15817.07|8
1649496050000|2022-04-09 09:20:50|15936.9|15816.9|15936.8|15816.8|15936.96|15816.96|15936.56|15816.56|9
1649496060000|2022-04-09 09:21:00|15936.92|15816.92|15936.4|15816.4|15936.92|15816.92|15936.22|15816.22|10
1649496070000|2022-04-09 09:21:10|15936.37|15816.37|15936.11|15816.11|15936.37|15816.37|15935.48|15815.48|9
1649496080000|2022-04-09 09:21:20|15936.22|15816.22|15936.22|15816.22|15936.34|15816.34|15936.2|15816.2|9
1649496090000|2022-04-09 09:21:30|15936.23|15816.23|15937.22|15817.22|15937.22|15817.22|15936.23|15816.23|8
1649496100000|2022-04-09 09:21:40|15937.27|15817.27|15937.68|15817.68|15937.68|15817.68|15937.27|15817.27|9
1649496110000|2022-04-09 09:21:50|15937.71|15817.71|15938.63|15818.63|15938.63|15818.63|15937.68|15817.68|9
1649496120000|2022-04-09 09:22:00|15938.55|15818.55|15940.23|15820.23|15940.23|15820.23|15938.55|15818.55|10
1649496130000|2022-04-09 09:22:10|15940.35|15820.35|15940.87|15820.87|15941.3|15821.3|15940.35|15820.35|10
1649496140000|2022-04-09 09:22:20|15940.89|15820.89|15942.13|15822.13|15942.13|15822.13|15940.89|15820.89|9
1649496150000|2022-04-09 09:22:30|15942.33|15822.33|15942.56|15822.56|15942.56|15822.56|15942.33|15822.33|9
1649496160000|2022-04-09 09:22:40|15942.53|15822.53|15942.85|15822.85|15942.85|15822.85|15942.38|15822.38|8
1649496170000|2022-04-09 09:22:50|15942.99|15822.99|15943.54|15823.54|15943.54|15823.54|15942.99|15822.99|4
1649496180000|2022-04-09 09:23:00|15943.58|15823.58|15943.26|15823.26|15943.78|15823.78|15943.26|15823.26|9
1649496190000|2022-04-09 09:23:10|15943.28|15823.28|15942.68|15822.68|15943.28|15823.28|15942.65|15822.65|8
1649496200000|2022-04-09 09:23:20|15942.66|15822.66|15939.56|15819.56|15942.66|15822.66|15939.56|15819.56|10
1649496210000|2022-04-09 09:23:30|15939.19|15819.19|15938.1|15818.1|15939.19|15819.19|15938.1|15818.1|7
1649496220000|2022-04-09 09:23:40|15937.95|15817.95|15937.13|15817.13|15937.95|15817.95|15937.13|15817.13|10
1649496230000|2022-04-09 09:23:50|15936.79|15816.79|15933.84|15813.84|15936.84|15816.84|15933.84|15813.84|10
1649496240000|2022-04-09 09:24:00|15934.12|15814.12|15933.55|15813.55|15934.12|15814.12|15933.36|15813.36|10
1649496250000|2022-04-09 09:24:10|15933.62|15813.62|15932.91|15812.91|15933.62|15813.62|15932.91|15812.91|7
1649496260000|2022-04-09 09:24:20|15932.83|15812.83|15932.8|15812.8|15933.16|15813.16|15932.57|15812.57|10
1649496270000|2022-04-09 09:24:30|15932.62|15812.62|15930.1|15810.1|15932.62|15812.62|15930.1|15810.1|10
1649496280000|2022-04-09 09:24:40|15929.97|15809.97|15928.13|15808.13|15929.97|15809.97|15928.13|15808.13|10
1649496290000|2022-04-09 09:24:50|15927.23|15807.23|15926.05|15806.05|15927.23|15807.23|15926.05|15806.05|10
1649496300000|2022-04-09 09:25:00|15926.14|15806.14|15925.02|15805.02|15926.14|15806.14|15925|15805|10
1649496310000|2022-04-09 09:25:10|15924.95|15804.95|15923.45|15803.45|15924.95|15804.95|15923.45|15803.45|10
1649496320000|2022-04-09 09:25:20|15923.44|15803.44|15921.77|15801.77|15923.44|15803.44|15921.15|15801.15|9
1649496330000|2022-04-09 09:25:30|15921.91|15801.91|15921.09|15801.09|15922.12|15802.12|15921.09|15801.09|9
1649496340000|2022-04-09 09:25:40|15920.99|15800.99|15920.39|15800.39|15921.01|15801.01|15920.39|15800.39|7
1649496350000|2022-04-09 09:25:50|15920.12|15800.12|15919.69|15799.69|15920.12|15800.12|15919.63|15799.63|9
1649496360000|2022-04-09 09:26:00|15919.93|15799.93|15916.93|15796.93|15919.93|15799.93|15916.93|15796.93|10
1649496370000|2022-04-09 09:26:10|15916.49|15796.49|15916.24|15796.24|15916.62|15796.62|15916.09|15796.09|10
1649496380000|2022-04-09 09:26:20|15916.04|15796.04|15917.66|15797.66|15917.66|15797.66|15916.04|15796.04|10
1649496390000|2022-04-09 09:26:30|15917.99|15797.99|15919.22|15799.22|15919.22|15799.22|15917.99|15797.99|8
1649496400000|2022-04-09 09:26:40|15919.51|15799.51|15922.25|15802.25|15922.25|15802.25|15919.44|15799.44|10
1649496410000|2022-04-09 09:26:50|15922.34|15802.34|15922.89|15802.89|15923.3|15803.3|15922.34|15802.34|9
1649496420000|2022-04-09 09:27:00|15923.03|15803.03|15921.12|15801.12|15923.03|15803.03|15921.12|15801.12|10
1649496430000|2022-04-09 09:27:10|15921.04|15801.04|15920.52|15800.52|15921.08|15801.08|15920.26|15800.26|9
1649496440000|2022-04-09 09:27:20|15920.38|15800.38|15920.52|15800.52|15920.52|15800.52|15919.74|15799.74|9
1649496450000|2022-04-09 09:27:30|15920.43|15800.43|15921.45|15801.45|15921.53|15801.53|15920.43|15800.43|10
1649496460000|2022-04-09 09:27:40|15921.78|15801.78|15923.78|15803.78|15923.78|15803.78|15921.78|15801.78|10
1649496470000|2022-04-09 09:27:50|15923.87|15803.87|15924.04|15804.04|15924.77|15804.77|15923.87|15803.87|10
1649496480000|2022-04-09 09:28:00|15924.15|15804.15|15924.4|15804.4|15924.42|15804.42|15924.15|15804.15|10
1649496490000|2022-04-09 09:28:10|15924.45|15804.45|15923.45|15803.45|15924.59|15804.59|15923.26|15803.26|7
1649496500000|2022-04-09 09:28:20|15923.38|15803.38|15923.87|15803.87|15923.87|15803.87|15923.34|15803.34|10
1649496510000|2022-04-09 09:28:30|15923.96|15803.96|15922.29|15802.29|15923.96|15803.96|15922.29|15802.29|10
1649496520000|2022-04-09 09:28:40|15922.11|15802.11|15921.87|15801.87|15922.11|15802.11|15921.42|15801.42|10
1649496530000|2022-04-09 09:28:50|15921.86|15801.86|15920.73|15800.73|15921.94|15801.94|15920.73|15800.73|8
1649496540000|2022-04-09 09:29:00|15920.72|15800.72|15919.76|15799.76|15920.72|15800.72|15919.76|15799.76|10
1649496550000|2022-04-09 09:29:10|15919.66|15799.66|15918.79|15798.79|15919.66|15799.66|15918.59|15798.59|9
1649496560000|2022-04-09 09:29:20|15918.83|15798.83|15918.49|15798.49|15919.55|15799.55|15918.49|15798.49|9
1649496570000|2022-04-09 09:29:30|15918.62|15798.62|15919.52|15799.52|15919.53|15799.53|15918.5|15798.5|9
1649496580000|2022-04-09 09:29:40|15919.5|15799.5|15918.78|15798.78|15919.53|15799.53|15918.78|15798.78|10
1649496590000|2022-04-09 09:29:50|15918.56|15798.56|15918.62|15798.62|15918.62|15798.62|15918.33|15798.33|10
1649496600000|2022-04-09 09:30:00|15918.75|15798.75|15917.63|15797.63|15918.75|15798.75|15917.54|15797.54|10
1649496610000|2022-04-09 09:30:10|15917.64|15797.64|15918.83|15798.83|15918.83|15798.83|15917.64|15797.64|9
1649496620000|2022-04-09 09:30:20|15919.57|15799.57|15919.81|15799.81|15920.1|15800.1|15919.57|15799.57|10
1649496630000|2022-04-09 09:30:30|15919.63|15799.63|15919.86|15799.86|15919.86|15799.86|15919.63|15799.63|10
1649496640000|2022-04-09 09:30:40|15919.84|15799.84|15920.33|15800.33|15920.33|15800.33|15919.73|15799.73|9
1649496650000|2022-04-09 09:30:50|15920.43|15800.43|15920.97|15800.97|15920.97|15800.97|15920.43|15800.43|9
1649496660000|2022-04-09 09:31:00|15921.09|15801.09|15922.01|15802.01|15922.01|15802.01|15921.09|15801.09|8
1649496670000|2022-04-09 09:31:10|15922.07|15802.07|15922.65|15802.65|15922.65|15802.65|15921.99|15801.99|8
1649496680000|2022-04-09 09:31:20|15922.53|15802.53|15925.74|15805.74|15925.74|15805.74|15922.41|15802.41|10
1649496690000|2022-04-09 09:31:30|15926.7|15806.7|15926.2|15806.2|15926.7|15806.7|15925.7|15805.7|10
1649496700000|2022-04-09 09:31:40|15926.09|15806.09|15925.81|15805.81|15926.09|15806.09|15925.57|15805.57|8
1649496710000|2022-04-09 09:31:50|15925.75|15805.75|15926.26|15806.26|15926.34|15806.34|15925.75|15805.75|10
1649496720000|2022-04-09 09:32:00|15926.51|15806.51|15925.35|15805.35|15926.52|15806.52|15925.35|15805.35|10
1649496730000|2022-04-09 09:32:10|15925.3|15805.3|15924.14|15804.14|15925.3|15805.3|15924.14|15804.14|10
1649496740000|2022-04-09 09:32:20|15923.86|15803.86|15923.37|15803.37|15924.09|15804.09|15923.29|15803.29|9
1649496750000|2022-04-09 09:32:30|15923.04|15803.04|15920.93|15800.93|15923.04|15803.04|15920.93|15800.93|10
1649496760000|2022-04-09 09:32:40|15920.63|15800.63|15919.86|15799.86|15920.63|15800.63|15919.47|15799.47|10
1649496770000|2022-04-09 09:32:50|15919.83|15799.83|15919.07|15799.07|15920.21|15800.21|15919.07|15799.07|10
1649496780000|2022-04-09 09:33:00|15919.12|15799.12|15917.61|15797.61|15919.12|15799.12|15917.43|15797.43|10
1649496790000|2022-04-09 09:33:10|15917.52|15797.52|15916.8|15796.8|15917.62|15797.62|15916.78|15796.78|10
1649496800000|2022-04-09 09:33:20|15916.94|15796.94|15916.52|15796.52|15916.94|15796.94|15916.5|15796.5|10
1649496810000|2022-04-09 09:33:30|15916.37|15796.37|15916.24|15796.24|15916.4|15796.4|15915.5|15795.5|10
1649496820000|2022-04-09 09:33:40|15916.3|15796.3|15916.06|15796.06|15916.32|15796.32|15915.86|15795.86|9
1649496830000|2022-04-09 09:33:50|15915.9|15795.9|15915.65|15795.65|15915.91|15795.91|15915.12|15795.12|7
1649496840000|2022-04-09 09:34:00|15915.64|15795.64|15915.51|15795.51|15915.65|15795.65|15915.14|15795.14|10
1649496850000|2022-04-09 09:34:10|15915.35|15795.35|15915.83|15795.83|15915.83|15795.83|15915.21|15795.21|8
1649496860000|2022-04-09 09:34:20|15915.95|15795.95|15916.05|15796.05|15916.23|15796.23|15915.79|15795.79|9
1649496870000|2022-04-09 09:34:30|15915.81|15795.81|15914.58|15794.58|15915.81|15795.81|15914.51|15794.51|9
1649496880000|2022-04-09 09:34:40|15914.75|15794.75|15913.88|15793.88|15914.75|15794.75|15913.8|15793.8|10
1649496890000|2022-04-09 09:34:50|15913.82|15793.82|15914.75|15794.75|15914.75|15794.75|15913.78|15793.78|10
1649496900000|2022-04-09 09:35:00|15914.83|15794.83|15914.53|15794.53|15915|15795|15914.44|15794.44|10
1649496910000|2022-04-09 09:35:10|15914.41|15794.41|15914.74|15794.74|15914.78|15794.78|15914.41|15794.41|9
1649496920000|2022-04-09 09:35:20|15914.91|15794.91|15915.57|15795.57|15915.57|15795.57|15914.89|15794.89|7
1649496930000|2022-04-09 09:35:30|15915.52|15795.52|15916.2|15796.2|15916.2|15796.2|15915.52|15795.52|9
1649496940000|2022-04-09 09:35:40|15916.19|15796.19|15916.82|15796.82|15916.82|15796.82|15916.19|15796.19|8
1649496950000|2022-04-09 09:35:50|15917.14|15797.14|15917.8|15797.8|15917.8|15797.8|15917.14|15797.14|8
1649496960000|2022-04-09 09:36:00|15917.76|15797.76|15918.52|15798.52|15918.62|15798.62|15917.69|15797.69|9
1649496970000|2022-04-09 09:36:10|15918.2|15798.2|15920.35|15800.35|15920.35|15800.35|15918.2|15798.2|8
1649496980000|2022-04-09 09:36:20|15920.46|15800.46|15925.79|15805.79|15925.79|15805.79|15920.46|15800.46|10
1649496990000|2022-04-09 09:36:30|15925.9|15805.9|15927.35|15807.35|15927.43|15807.43|15925.9|15805.9|10
1649497000000|2022-04-09 09:36:40|15927.05|15807.05|15928.04|15808.04|15928.04|15808.04|15927.05|15807.05|10
1649497010000|2022-04-09 09:36:50|15928.09|15808.09|15928.82|15808.82|15928.82|15808.82|15928.09|15808.09|9
1649497020000|2022-04-09 09:37:00|15928.93|15808.93|15926.88|15806.88|15928.93|15808.93|15926.88|15806.88|10
1649497030000|2022-04-09 09:37:10|15927.23|15807.23|15926.93|15806.93|15927.23|15807.23|15926.86|15806.86|9
1649497040000|2022-04-09 09:37:20|15926.92|15806.92|15927.74|15807.74|15927.74|15807.74|15926.92|15806.92|9
1649497050000|2022-04-09 09:37:30|15928.08|15808.08|15928.86|15808.86|15928.86|15808.86|15927.95|15807.95|8
1649497060000|2022-04-09 09:37:40|15929.07|15809.07|15927.28|15807.28|15929.13|15809.13|15927.23|15807.23|10
1649497070000|2022-04-09 09:37:50|15927.22|15807.22|15927.02|15807.02|15927.22|15807.22|15926.65|15806.65|10
1649497080000|2022-04-09 09:38:00|15927.26|15807.26|15927.24|15807.24|15927.54|15807.54|15927.24|15807.24|10
1649497090000|2022-04-09 09:38:10|15926.96|15806.96|15927.54|15807.54|15927.54|15807.54|15926.73|15806.73|10
1649497100000|2022-04-09 09:38:20|15927.51|15807.51|15927.3|15807.3|15927.61|15807.61|15927.3|15807.3|8
1649497110000|2022-04-09 09:38:30|15927.33|15807.33|15927.16|15807.16|15927.47|15807.47|15927.16|15807.16|8
1649497120000|2022-04-09 09:38:40|15927.14|15807.14|15927.16|15807.16|15927.29|15807.29|15927.13|15807.13|5
1649497130000|2022-04-09 09:38:50|15927.15|15807.15|15927.23|15807.23|15927.23|15807.23|15927.06|15807.06|6
1649497140000|2022-04-09 09:39:00|15927.33|15807.33|15927.88|15807.88|15927.88|15807.88|15927.33|15807.33|7
1649497150000|2022-04-09 09:39:10|15927.85|15807.85|15927.8|15807.8|15927.89|15807.89|15927.74|15807.74|9
1649497160000|2022-04-09 09:39:20|15927.52|15807.52|15927.21|15807.21|15927.52|15807.52|15927.16|15807.16|9
1649497170000|2022-04-09 09:39:30|15927.1|15807.1|15927.29|15807.29|15927.39|15807.39|15927.07|15807.07|7
1649497180000|2022-04-09 09:39:40|15927.26|15807.26|15925.9|15805.9|15927.4|15807.4|15925.81|15805.81|9
1649497190000|2022-04-09 09:39:50|15925.07|15805.07|15924.94|15804.94|15925.07|15805.07|15924.54|15804.54|9
1649497200000|2022-04-09 09:40:00|15924.76|15804.76|15922.99|15802.99|15924.82|15804.82|15922.99|15802.99|10
1649497210000|2022-04-09 09:40:10|15923|15803|15922.64|15802.64|15923.1|15803.1|15922.64|15802.64|8
1649497220000|2022-04-09 09:40:20|15922.4|15802.4|15921.33|15801.33|15922.4|15802.4|15921.3|15801.3|9
1649497230000|2022-04-09 09:40:30|15921.98|15801.98|15920.02|15800.02|15921.98|15801.98|15919.87|15799.87|10
1649497240000|2022-04-09 09:40:40|15919.93|15799.93|15919.1|15799.1|15919.95|15799.95|15918.84|15798.84|8
1649497250000|2022-04-09 09:40:50|15919.19|15799.19|15918.27|15798.27|15919.19|15799.19|15918.27|15798.27|9
1649497260000|2022-04-09 09:41:00|15918.32|15798.32|15918.16|15798.16|15918.32|15798.32|15918.03|15798.03|9
1649497270000|2022-04-09 09:41:10|15918.2|15798.2|15916.93|15796.93|15918.51|15798.51|15916.93|15796.93|8
1649497280000|2022-04-09 09:41:20|15917.09|15797.09|15915.34|15795.34|15917.28|15797.28|15915.34|15795.34|10
1649497290000|2022-04-09 09:41:30|15915.32|15795.32|15913.54|15793.54|15915.32|15795.32|15913.54|15793.54|8
1649497300000|2022-04-09 09:41:40|15913.44|15793.44|15911.28|15791.28|15913.78|15793.78|15911.18|15791.18|10
1649497310000|2022-04-09 09:41:50|15911.22|15791.22|15911.46|15791.46|15911.5|15791.5|15911.22|15791.22|9
1649497320000|2022-04-09 09:42:00|15911.52|15791.52|15912.69|15792.69|15912.69|15792.69|15911.2|15791.2|10
1649497330000|2022-04-09 09:42:10|15912.61|15792.61|15913.1|15793.1|15913.52|15793.52|15912.48|15792.48|10
1649497340000|2022-04-09 09:42:20|15913.14|15793.14|15913.22|15793.22|15913.29|15793.29|15912.87|15792.87|10
1649497350000|2022-04-09 09:42:30|15913.97|15793.97|15912.65|15792.65|15913.97|15793.97|15912.65|15792.65|8
1649497360000|2022-04-09 09:42:40|15912.66|15792.66|15912.56|15792.56|15912.68|15792.68|15912.53|15792.53|10
1649497370000|2022-04-09 09:42:50|15912.67|15792.67|15911.81|15791.81|15912.67|15792.67|15911.64|15791.64|10
1649497380000|2022-04-09 09:43:00|15911.97|15791.97|15911.65|15791.65|15912.13|15792.13|15911.65|15791.65|9
1649497390000|2022-04-09 09:43:10|15911.85|15791.85|15912.14|15792.14|15912.14|15792.14|15911.69|15791.69|10
1649497400000|2022-04-09 09:43:20|15911.92|15791.92|15911.72|15791.72|15911.92|15791.92|15911.67|15791.67|9
1649497410000|2022-04-09 09:43:30|15911.89|15791.89|15910.67|15790.67|15911.96|15791.96|15910.67|15790.67|9
1649497420000|2022-04-09 09:43:40|15910.64|15790.64|15906.3|15786.3|15910.64|15790.64|15906.3|15786.3|9
1649497430000|2022-04-09 09:43:50|15906.28|15786.28|15904.68|15784.68|15906.28|15786.28|15904.68|15784.68|9
1649497440000|2022-04-09 09:44:00|15904.39|15784.39|15902.9|15782.9|15904.39|15784.39|15902.9|15782.9|9
1649497450000|2022-04-09 09:44:10|15902.75|15782.75|15902.27|15782.27|15902.86|15782.86|15902.22|15782.22|10
1649497460000|2022-04-09 09:44:20|15902.32|15782.32|15902.26|15782.26|15902.44|15782.44|15902.15|15782.15|9
1649497470000|2022-04-09 09:44:30|15902.19|15782.19|15901.61|15781.61|15902.19|15782.19|15901.44|15781.44|10
1649497480000|2022-04-09 09:44:40|15901.55|15781.55|15901.62|15781.62|15901.62|15781.62|15900.89|15780.89|10
1649497490000|2022-04-09 09:44:50|15901.64|15781.64|15902.24|15782.24|15902.38|15782.38|15901.64|15781.64|9
1649497500000|2022-04-09 09:45:00|15902.34|15782.34|15900.87|15780.87|15902.34|15782.34|15900.87|15780.87|10
1649497510000|2022-04-09 09:45:10|15900.29|15780.29|15900.62|15780.62|15900.66|15780.66|15900.29|15780.29|10
1649497520000|2022-04-09 09:45:20|15900.65|15780.65|15900.44|15780.44|15900.77|15780.77|15900.44|15780.44|9
1649497530000|2022-04-09 09:45:30|15900.36|15780.36|15899.79|15779.79|15900.42|15780.42|15899.79|15779.79|9
1649497540000|2022-04-09 09:45:40|15899.8|15779.8|15899.91|15779.91|15899.97|15779.97|15899.8|15779.8|7
1649497550000|2022-04-09 09:45:50|15899.84|15779.84|15899.25|15779.25|15899.84|15779.84|15899.21|15779.21|10
1649497560000|2022-04-09 09:46:00|15899.24|15779.24|15899.92|15779.92|15900.05|15780.05|15899.03|15779.03|10
1649497570000|2022-04-09 09:46:10|15900.02|15780.02|15900.49|15780.49|15900.51|15780.51|15900.02|15780.02|9
1649497580000|2022-04-09 09:46:20|15900.42|15780.42|15899.39|15779.39|15900.42|15780.42|15899.39|15779.39|9
1649497590000|2022-04-09 09:46:30|15899.36|15779.36|15899.52|15779.52|15899.84|15779.84|15899.3|15779.3|9
1649497600000|2022-04-09 09:46:40|15899.55|15779.55|15900.22|15780.22|15900.27|15780.27|15899.55|15779.55|10
1649497610000|2022-04-09 09:46:50|15900.35|15780.35|15902.08|15782.08|15902.08|15782.08|15900.35|15780.35|8
1649497620000|2022-04-09 09:47:00|15902.04|15782.04|15901.45|15781.45|15902.19|15782.19|15901.45|15781.45|10
1649497630000|2022-04-09 09:47:10|15901.38|15781.38|15900.57|15780.57|15901.38|15781.38|15900.57|15780.57|10
1649497640000|2022-04-09 09:47:20|15900.52|15780.52|15900.58|15780.58|15900.61|15780.61|15900.46|15780.46|10
1649497650000|2022-04-09 09:47:30|15900.61|15780.61|15901.27|15781.27|15901.27|15781.27|15900.52|15780.52|8
1649497660000|2022-04-09 09:47:40|15901.3|15781.3|15901.77|15781.77|15901.77|15781.77|15901.28|15781.28|9
1649497670000|2022-04-09 09:47:50|15901.93|15781.93|15901.2|15781.2|15901.93|15781.93|15900.84|15780.84|10
1649497680000|2022-04-09 09:48:00|15901.52|15781.52|15901.74|15781.74|15901.8|15781.8|15901.52|15781.52|8
1649497690000|2022-04-09 09:48:10|15901.69|15781.69|15903.72|15783.72|15903.72|15783.72|15901.69|15781.69|10
1649497700000|2022-04-09 09:48:20|15904.62|15784.62|15907.15|15787.15|15907.15|15787.15|15904.62|15784.62|10
1649497710000|2022-04-09 09:48:30|15907.36|15787.36|15911.55|15791.55|15911.55|15791.55|15907.36|15787.36|10
1649497720000|2022-04-09 09:48:40|15911.58|15791.58|15913.2|15793.2|15913.75|15793.75|15911.58|15791.58|10
1649497730000|2022-04-09 09:48:50|15913.14|15793.14|15917.01|15797.01|15917.01|15797.01|15913.14|15793.14|10
1649497740000|2022-04-09 09:49:00|15916.86|15796.86|15916.63|15796.63|15917.5|15797.5|15916.28|15796.28|10
1649497750000|2022-04-09 09:49:10|15916.97|15796.97|15918.91|15798.91|15918.91|15798.91|15916.97|15796.97|9
1649497760000|2022-04-09 09:49:20|15918.92|15798.92|15921.07|15801.07|15921.07|15801.07|15918.85|15798.85|9
1649497770000|2022-04-09 09:49:30|15920.69|15800.69|15920.86|15800.86|15922.06|15802.06|15920.69|15800.69|8
1649497780000|2022-04-09 09:49:40|15921.09|15801.09|15921.73|15801.73|15921.73|15801.73|15921.09|15801.09|7
1649497790000|2022-04-09 09:49:50|15921.78|15801.78|15922.25|15802.25|15922.25|15802.25|15921.78|15801.78|9
1649497800000|2022-04-09 09:50:00|15922.09|15802.09|15921.91|15801.91|15922.64|15802.64|15921.69|15801.69|10
1649497810000|2022-04-09 09:50:10|15921.97|15801.97|15925.42|15805.42|15925.42|15805.42|15921.97|15801.97|9
1649497820000|2022-04-09 09:50:20|15925.5|15805.5|15927.39|15807.39|15927.39|15807.39|15925.5|15805.5|10
1649497830000|2022-04-09 09:50:30|15928.31|15808.31|15928.78|15808.78|15928.78|15808.78|15928.31|15808.31|8
1649497840000|2022-04-09 09:50:40|15930.45|15810.45|15932.31|15812.31|15932.31|15812.31|15930.45|15810.45|9
1649497850000|2022-04-09 09:50:50|15931.98|15811.98|15932.5|15812.5|15932.55|15812.55|15931.23|15811.23|9
1649497860000|2022-04-09 09:51:00|15932.53|15812.53|15931.24|15811.24|15932.53|15812.53|15931.24|15811.24|9
1649497870000|2022-04-09 09:51:10|15931.07|15811.07|15929.34|15809.34|15931.07|15811.07|15929.32|15809.32|10
1649497880000|2022-04-09 09:51:20|15929.31|15809.31|15927.97|15807.97|15929.31|15809.31|15927.88|15807.88|9
1649497890000|2022-04-09 09:51:30|15927.92|15807.92|15928.04|15808.04|15928.04|15808.04|15927.78|15807.78|8
1649497900000|2022-04-09 09:51:40|15928.25|15808.25|15929.89|15809.89|15929.89|15809.89|15928.25|15808.25|10
1649497910000|2022-04-09 09:51:50|15929.91|15809.91|15930.66|15810.66|15930.66|15810.66|15929.91|15809.91|9
1649497920000|2022-04-09 09:52:00|15930.75|15810.75|15931.06|15811.06|15931.06|15811.06|15930.61|15810.61|10
1649497930000|2022-04-09 09:52:10|15930.98|15810.98|15929.97|15809.97|15930.98|15810.98|15929.97|15809.97|7
1649497940000|2022-04-09 09:52:20|15930.01|15810.01|15930.5|15810.5|15930.5|15810.5|15929.75|15809.75|10
1649497950000|2022-04-09 09:52:30|15930.41|15810.41|15929.64|15809.64|15930.41|15810.41|15929.6|15809.6|10
1649497960000|2022-04-09 09:52:40|15930.49|15810.49|15931.05|15811.05|15931.24|15811.24|15930.46|15810.46|10
1649497970000|2022-04-09 09:52:50|15931.13|15811.13|15931.57|15811.57|15931.57|15811.57|15931.13|15811.13|8
1649497980000|2022-04-09 09:53:00|15931.98|15811.98|15932.28|15812.28|15932.28|15812.28|15931.12|15811.12|10
1649497990000|2022-04-09 09:53:10|15932.84|15812.84|15934.03|15814.03|15934.03|15814.03|15932.84|15812.84|9
1649498000000|2022-04-09 09:53:20|15933.97|15813.97|15934.63|15814.63|15934.66|15814.66|15933.97|15813.97|10
1649498010000|2022-04-09 09:53:30|15934.65|15814.65|15934.44|15814.44|15934.88|15814.88|15934.4|15814.4|8
1649498020000|2022-04-09 09:53:40|15934.51|15814.51|15936.16|15816.16|15936.16|15816.16|15934.51|15814.51|8
1649498030000|2022-04-09 09:53:50|15936.2|15816.2|15937.29|15817.29|15937.63|15817.63|15936.2|15816.2|10
1649498040000|2022-04-09 09:54:00|15937.28|15817.28|15936.92|15816.92|15937.39|15817.39|15936.79|15816.79|9
1649498050000|2022-04-09 09:54:10|15936.63|15816.63|15937.28|15817.28|15937.28|15817.28|15936.63|15816.63|8
1649498060000|2022-04-09 09:54:20|15937.45|15817.45|15938.93|15818.93|15939|15819|15937.41|15817.41|10
1649498070000|2022-04-09 09:54:30|15939.11|15819.11|15939.57|15819.57|15939.59|15819.59|15939.04|15819.04|10
1649498080000|2022-04-09 09:54:40|15939.59|15819.59|15942.89|15822.89|15942.89|15822.89|15939.59|15819.59|10
1649498090000|2022-04-09 09:54:50|15944.27|15824.27|15946.06|15826.06|15946.06|15826.06|15944.27|15824.27|9
1649498100000|2022-04-09 09:55:00|15946.37|15826.37|15946.1|15826.1|15946.37|15826.37|15946.08|15826.08|9
1649498110000|2022-04-09 09:55:10|15946.45|15826.45|15947.8|15827.8|15947.86|15827.86|15946.45|15826.45|6
1649498120000|2022-04-09 09:55:20|15947.89|15827.89|15947.47|15827.47|15948.43|15828.43|15947.47|15827.47|7
1649498130000|2022-04-09 09:55:30|15947.4|15827.4|15946.75|15826.75|15948.08|15828.08|15946.75|15826.75|9
1649498140000|2022-04-09 09:55:40|15946.68|15826.68|15946.66|15826.66|15946.91|15826.91|15946.64|15826.64|9
1649498150000|2022-04-09 09:55:50|15946.69|15826.69|15947.25|15827.25|15947.25|15827.25|15946.4|15826.4|8
1649498160000|2022-04-09 09:56:00|15947.29|15827.29|15947.76|15827.76|15947.76|15827.76|15946.48|15826.48|10
1649498170000|2022-04-09 09:56:10|15948.05|15828.05|15949.14|15829.14|15949.14|15829.14|15947.96|15827.96|10
1649498180000|2022-04-09 09:56:20|15949.3|15829.3|15949.47|15829.47|15949.47|15829.47|15948.76|15828.76|10
1649498190000|2022-04-09 09:56:30|15949.26|15829.26|15948.92|15828.92|15949.26|15829.26|15948.79|15828.79|10
1649498200000|2022-04-09 09:56:40|15948.75|15828.75|15947.94|15827.94|15948.75|15828.75|15947.94|15827.94|9
1649498210000|2022-04-09 09:56:50|15947.91|15827.91|15947.6|15827.6|15947.91|15827.91|15947.52|15827.52|7
1649498220000|2022-04-09 09:57:00|15947.44|15827.44|15947.65|15827.65|15947.88|15827.88|15947.4|15827.4|8
1649498230000|2022-04-09 09:57:10|15947.76|15827.76|15947.97|15827.97|15948.13|15828.13|15947.76|15827.76|10
1649498240000|2022-04-09 09:57:20|15947.99|15827.99|15948|15828|15948.09|15828.09|15947.9|15827.9|10
1649498250000|2022-04-09 09:57:30|15948.04|15828.04|15947.84|15827.84|15948.07|15828.07|15947.84|15827.84|9
1649498260000|2022-04-09 09:57:40|15947.82|15827.82|15947.73|15827.73|15948.01|15828.01|15947.6|15827.6|8
1649498270000|2022-04-09 09:57:50|15947.86|15827.86|15947.89|15827.89|15947.89|15827.89|15947.71|15827.71|9
1649498280000|2022-04-09 09:58:00|15947.84|15827.84|15947.77|15827.77|15947.94|15827.94|15947.77|15827.77|6
1649498290000|2022-04-09 09:58:10|15947.67|15827.67|15947.87|15827.87|15947.87|15827.87|15947.65|15827.65|8
1649498300000|2022-04-09 09:58:20|15947.65|15827.65|15947.3|15827.3|15947.76|15827.76|15947.3|15827.3|9
1649498310000|2022-04-09 09:58:30|15947.26|15827.26|15947.32|15827.32|15947.32|15827.32|15947.18|15827.18|8
1649498320000|2022-04-09 09:58:40|15947.27|15827.27|15946.64|15826.64|15947.29|15827.29|15946.64|15826.64|6
1649498330000|2022-04-09 09:58:50|15946.57|15826.57|15945.69|15825.69|15946.57|15826.57|15945.14|15825.14|9
1649498340000|2022-04-09 09:59:00|15945.5|15825.5|15946.67|15826.67|15946.68|15826.68|15945.5|15825.5|9
1649498350000|2022-04-09 09:59:10|15946.41|15826.41|15945.51|15825.51|15946.47|15826.47|15945.51|15825.51|9
1649498360000|2022-04-09 09:59:20|15945.48|15825.48|15944.98|15824.98|15945.54|15825.54|15944.98|15824.98|8
1649498370000|2022-04-09 09:59:30|15945.01|15825.01|15944.57|15824.57|15945.01|15825.01|15944.51|15824.51|9
1649498380000|2022-04-09 09:59:40|15944.48|15824.48|15940.14|15820.14|15944.48|15824.48|15940.14|15820.14|9
1649498390000|2022-04-09 09:59:50|15940.01|15820.01|15939.03|15819.03|15940.01|15820.01|15938.95|15818.95|10
1649498400000|2022-04-09 10:00:00|15938.85|15818.85|15938.23|15818.23|15938.85|15818.85|15937.77|15817.77|10
1649498410000|2022-04-09 10:00:10|15938.39|15818.39|15940.77|15820.77|15940.89|15820.89|15937.82|15817.82|10
1649498420000|2022-04-09 10:00:20|15940.54|15820.54|15940.03|15820.03|15940.54|15820.54|15939.81|15819.81|8
1649498430000|2022-04-09 10:00:30|15939.96|15819.96|15941.63|15821.63|15941.71|15821.71|15939.96|15819.96|9
1649498440000|2022-04-09 10:00:40|15940.63|15820.63|15941.42|15821.42|15941.42|15821.42|15940.63|15820.63|9
1649498450000|2022-04-09 10:00:50|15941.52|15821.52|15940.81|15820.81|15941.65|15821.65|15940.81|15820.81|10
1649498460000|2022-04-09 10:01:00|15940.64|15820.64|15938.26|15818.26|15940.64|15820.64|15938.26|15818.26|10
1649498470000|2022-04-09 10:01:10|15938.14|15818.14|15938.29|15818.29|15938.41|15818.41|15937.45|15817.45|10
1649498480000|2022-04-09 10:01:20|15937.48|15817.48|15937.45|15817.45|15937.7|15817.7|15937.38|15817.38|10
1649498490000|2022-04-09 10:01:30|15937.35|15817.35|15937.06|15817.06|15937.62|15817.62|15937.06|15817.06|10
1649498500000|2022-04-09 10:01:40|15936.8|15816.8|15936.1|15816.1|15936.8|15816.8|15936.02|15816.02|8
1649498510000|2022-04-09 10:01:50|15936.15|15816.15|15933.42|15813.42|15936.15|15816.15|15933.42|15813.42|10
1649498520000|2022-04-09 10:02:00|15931.09|15811.09|15927.11|15807.11|15931.09|15811.09|15927.11|15807.11|9
1649498530000|2022-04-09 10:02:10|15927.01|15807.01|15925.8|15805.8|15927.14|15807.14|15925.74|15805.74|10
1649498540000|2022-04-09 10:02:20|15926.38|15806.38|15924.43|15804.43|15926.38|15806.38|15924.43|15804.43|10
1649498550000|2022-04-09 10:02:30|15923.98|15803.98|15921.15|15801.15|15923.98|15803.98|15921.15|15801.15|10
1649498560000|2022-04-09 10:02:40|15921.07|15801.07|15920.53|15800.53|15921.07|15801.07|15920.5|15800.5|10
1649498570000|2022-04-09 10:02:50|15920.77|15800.77|15921.7|15801.7|15921.7|15801.7|15920.6|15800.6|10
1649498580000|2022-04-09 10:03:00|15921.79|15801.79|15923.45|15803.45|15923.45|15803.45|15921.79|15801.79|10
1649498590000|2022-04-09 10:03:10|15923.51|15803.51|15921.7|15801.7|15923.72|15803.72|15921.7|15801.7|10
1649498600000|2022-04-09 10:03:20|15921.36|15801.36|15919.41|15799.41|15921.36|15801.36|15919.41|15799.41|9
1649498610000|2022-04-09 10:03:30|15919.69|15799.69|15918.37|15798.37|15919.69|15799.69|15918.37|15798.37|10
1649498620000|2022-04-09 10:03:40|15918.32|15798.32|15917.58|15797.58|15918.32|15798.32|15917.58|15797.58|10
1649498630000|2022-04-09 10:03:50|15917.74|15797.74|15918.42|15798.42|15918.7|15798.7|15917.74|15797.74|10
1649498640000|2022-04-09 10:04:00|15918.28|15798.28|15917.11|15797.11|15918.28|15798.28|15917.11|15797.11|10
1649498650000|2022-04-09 10:04:10|15917.24|15797.24|15917.02|15797.02|15917.72|15797.72|15916.41|15796.41|10
1649498660000|2022-04-09 10:04:20|15917.04|15797.04|15916.42|15796.42|15917.04|15797.04|15916.42|15796.42|9
1649498670000|2022-04-09 10:04:30|15916.29|15796.29|15913.14|15793.14|15916.29|15796.29|15913.02|15793.02|10
1649498680000|2022-04-09 10:04:40|15913.28|15793.28|15911.47|15791.47|15913.28|15793.28|15911.47|15791.47|10
1649498690000|2022-04-09 10:04:50|15911.56|15791.56|15908.03|15788.03|15911.59|15791.59|15907.54|15787.54|10
1649498700000|2022-04-09 10:05:00|15907.52|15787.52|15905.97|15785.97|15907.57|15787.57|15905.97|15785.97|10
1649498710000|2022-04-09 10:05:10|15906.16|15786.16|15907.52|15787.52|15907.52|15787.52|15905.62|15785.62|10
1649498720000|2022-04-09 10:05:20|15907.49|15787.49|15909.33|15789.33|15909.33|15789.33|15907.47|15787.47|10
1649498730000|2022-04-09 10:05:30|15909.35|15789.35|15909.71|15789.71|15909.72|15789.72|15909.29|15789.29|9
1649498740000|2022-04-09 10:05:40|15909.69|15789.69|15909.64|15789.64|15910.1|15790.1|15909.64|15789.64|9
1649498750000|2022-04-09 10:05:50|15909.41|15789.41|15909.22|15789.22|15909.56|15789.56|15908.95|15788.95|8
1649498760000|2022-04-09 10:06:00|15909.21|15789.21|15908.88|15788.88|15909.24|15789.24|15908.72|15788.72|8
1649498770000|2022-04-09 10:06:10|15908.85|15788.85|15908.29|15788.29|15909.36|15789.36|15907.99|15787.99|10
1649498780000|2022-04-09 10:06:20|15908.44|15788.44|15909.11|15789.11|15909.11|15789.11|15908.44|15788.44|10
1649498790000|2022-04-09 10:06:30|15909.14|15789.14|15911.97|15791.97|15911.97|15791.97|15909.14|15789.14|10
1649498800000|2022-04-09 10:06:40|15911.91|15791.91|15911.04|15791.04|15911.91|15791.91|15911.04|15791.04|10
1649498810000|2022-04-09 10:06:50|15911.13|15791.13|15911.01|15791.01|15911.24|15791.24|15911|15791|10
1649498820000|2022-04-09 10:07:00|15911.06|15791.06|15912.1|15792.1|15912.1|15792.1|15911.06|15791.06|10
1649498830000|2022-04-09 10:07:10|15912.16|15792.16|15912.08|15792.08|15912.23|15792.23|15912.04|15792.04|6
1649498840000|2022-04-09 10:07:20|15911.87|15791.87|15911.34|15791.34|15912|15792|15911.34|15791.34|9
1649498850000|2022-04-09 10:07:30|15911.25|15791.25|15911.73|15791.73|15912.37|15792.37|15911.23|15791.23|10
1649498860000|2022-04-09 10:07:40|15911.78|15791.78|15911.3|15791.3|15911.85|15791.85|15911.3|15791.3|10
1649498870000|2022-04-09 10:07:50|15911.35|15791.35|15911.39|15791.39|15911.44|15791.44|15910.77|15790.77|9
1649498880000|2022-04-09 10:08:00|15911.5|15791.5|15911.53|15791.53|15911.57|15791.57|15911.38|15791.38|9
1649498890000|2022-04-09 10:08:10|15911.75|15791.75|15911.43|15791.43|15911.75|15791.75|15911.3|15791.3|8
1649498900000|2022-04-09 10:08:20|15911.38|15791.38|15912.63|15792.63|15912.63|15792.63|15911.38|15791.38|8
1649498910000|2022-04-09 10:08:30|15912.62|15792.62|15913.49|15793.49|15913.49|15793.49|15912.62|15792.62|9
1649498920000|2022-04-09 10:08:40|15913.61|15793.61|15915.66|15795.66|15915.69|15795.69|15913.61|15793.61|10
1649498930000|2022-04-09 10:08:50|15915.36|15795.36|15915.61|15795.61|15915.82|15795.82|15915.25|15795.25|10
1649498940000|2022-04-09 10:09:00|15915.5|15795.5|15914.89|15794.89|15916.1|15796.1|15914.89|15794.89|9
1649498950000|2022-04-09 10:09:10|15915.05|15795.05|15915.13|15795.13|15915.19|15795.19|15915.03|15795.03|8
1649498960000|2022-04-09 10:09:20|15915.12|15795.12|15916.66|15796.66|15916.73|15796.73|15915.12|15795.12|10
1649498970000|2022-04-09 10:09:30|15916.68|15796.68|15916.53|15796.53|15916.71|15796.71|15916.36|15796.36|9
1649498980000|2022-04-09 10:09:40|15916.66|15796.66|15917.07|15797.07|15917.07|15797.07|15916.51|15796.51|8
1649498990000|2022-04-09 10:09:50|15917.08|15797.08|15917.53|15797.53|15917.53|15797.53|15917.04|15797.04|9
1649499000000|2022-04-09 10:10:00|15917.57|15797.57|15919.72|15799.72|15919.72|15799.72|15917.57|15797.57|10
1649499010000|2022-04-09 10:10:10|15919.96|15799.96|15921.52|15801.52|15922.05|15802.05|15919.96|15799.96|10
1649499020000|2022-04-09 10:10:20|15921.66|15801.66|15921.81|15801.81|15921.81|15801.81|15921.5|15801.5|9
1649499030000|2022-04-09 10:10:30|15921.58|15801.58|15922.11|15802.11|15922.59|15802.59|15921.52|15801.52|10
1649499040000|2022-04-09 10:10:40|15922.08|15802.08|15922.22|15802.22|15922.51|15802.51|15922.08|15802.08|10
1649499050000|2022-04-09 10:10:50|15922.14|15802.14|15921.54|15801.54|15922.14|15802.14|15921.49|15801.49|8
1649499060000|2022-04-09 10:11:00|15921.08|15801.08|15919.53|15799.53|15921.08|15801.08|15919.53|15799.53|9
1649499070000|2022-04-09 10:11:10|15918.82|15798.82|15915.94|15795.94|15918.82|15798.82|15915.94|15795.94|9
1649499080000|2022-04-09 10:11:20|15915.9|15795.9|15913.03|15793.03|15915.9|15795.9|15913.03|15793.03|10
1649499090000|2022-04-09 10:11:30|15913.02|15793.02|15911.88|15791.88|15913.02|15793.02|15911.79|15791.79|9
1649499100000|2022-04-09 10:11:40|15911.73|15791.73|15910.64|15790.64|15911.73|15791.73|15910.05|15790.05|10
1649499110000|2022-04-09 10:11:50|15910.79|15790.79|15910.51|15790.51|15910.81|15790.81|15910.47|15790.47|8
1649499120000|2022-04-09 10:12:00|15910.89|15790.89|15910|15790|15910.98|15790.98|15909.99|15789.99|9
1649499130000|2022-04-09 10:12:10|15910.04|15790.04|15903.99|15783.99|15910.04|15790.04|15903.67|15783.67|9
1649499140000|2022-04-09 10:12:20|15904.07|15784.07|15904.04|15784.04|15904.36|15784.36|15903.63|15783.63|9
1649499150000|2022-04-09 10:12:30|15904.31|15784.31|15903.7|15783.7|15904.31|15784.31|15903.7|15783.7|8
1649499160000|2022-04-09 10:12:40|15903.75|15783.75|15903.8|15783.8|15903.87|15783.87|15903.48|15783.48|10
1649499170000|2022-04-09 10:12:50|15903.77|15783.77|15903.96|15783.96|15903.96|15783.96|15903.71|15783.71|9
1649499180000|2022-04-09 10:13:00|15903.9|15783.9|15904.31|15784.31|15904.31|15784.31|15903.51|15783.51|8
1649499190000|2022-04-09 10:13:10|15904.4|15784.4|15904.57|15784.57|15904.57|15784.57|15904.3|15784.3|9
1649499200000|2022-04-09 10:13:20|15904.5|15784.5|15902.53|15782.53|15904.65|15784.65|15902.53|15782.53|10
1649499210000|2022-04-09 10:13:30|15902.49|15782.49|15901.22|15781.22|15902.49|15782.49|15901.16|15781.16|8
1649499220000|2022-04-09 10:13:40|15901.21|15781.21|15902.02|15782.02|15902.02|15782.02|15901.21|15781.21|8
1649499230000|2022-04-09 10:13:50|15901.94|15781.94|15902.09|15782.09|15902.27|15782.27|15901.85|15781.85|10
1649499240000|2022-04-09 10:14:00|15902.12|15782.12|15902.32|15782.32|15902.32|15782.32|15901.96|15781.96|8
1649499250000|2022-04-09 10:14:10|15902.56|15782.56|15903.85|15783.85|15903.85|15783.85|15902.56|15782.56|8
1649499260000|2022-04-09 10:14:20|15904.97|15784.97|15906.08|15786.08|15906.08|15786.08|15904.97|15784.97|9
1649499270000|2022-04-09 10:14:30|15906.26|15786.26|15906.23|15786.23|15906.67|15786.67|15906.19|15786.19|10
1649499280000|2022-04-09 10:14:40|15906.19|15786.19|15905.04|15785.04|15906.32|15786.32|15905.04|15785.04|10
1649499290000|2022-04-09 10:14:50|15904.94|15784.94|15904.64|15784.64|15904.94|15784.94|15904.42|15784.42|8
1649499300000|2022-04-09 10:15:00|15904.72|15784.72|15904.53|15784.53|15904.79|15784.79|15904.53|15784.53|10
1649499310000|2022-04-09 10:15:10|15904.59|15784.59|15905.45|15785.45|15905.45|15785.45|15904.59|15784.59|9
1649499320000|2022-04-09 10:15:20|15905.57|15785.57|15906.3|15786.3|15906.3|15786.3|15905.47|15785.47|10
1649499330000|2022-04-09 10:15:30|15906.33|15786.33|15906.43|15786.43|15906.62|15786.62|15906.33|15786.33|7
1649499340000|2022-04-09 10:15:40|15906.53|15786.53|15906.73|15786.73|15906.8|15786.8|15906.53|15786.53|8
1649499350000|2022-04-09 10:15:50|15906.55|15786.55|15905.89|15785.89|15906.55|15786.55|15905.7|15785.7|9
1649499360000|2022-04-09 10:16:00|15905.87|15785.87|15907.61|15787.61|15907.63|15787.63|15905.87|15785.87|10
1649499370000|2022-04-09 10:16:10|15907.63|15787.63|15907.52|15787.52|15907.64|15787.64|15907.2|15787.2|10
1649499380000|2022-04-09 10:16:20|15907.62|15787.62|15909.26|15789.26|15909.26|15789.26|15907.62|15787.62|9
1649499390000|2022-04-09 10:16:30|15909.35|15789.35|15909.37|15789.37|15909.53|15789.53|15909.31|15789.31|10
1649499400000|2022-04-09 10:16:40|15909.14|15789.14|15910.06|15790.06|15910.06|15790.06|15909.14|15789.14|9
1649499410000|2022-04-09 10:16:50|15910.02|15790.02|15909.55|15789.55|15910.02|15790.02|15909.44|15789.44|10
1649499420000|2022-04-09 10:17:00|15909.58|15789.58|15909.63|15789.63|15909.63|15789.63|15909.32|15789.32|9
1649499430000|2022-04-09 10:17:10|15909.51|15789.51|15911.2|15791.2|15911.2|15791.2|15909.51|15789.51|10
1649499440000|2022-04-09 10:17:20|15911.17|15791.17|15911.95|15791.95|15911.95|15791.95|15911.17|15791.17|8
1649499450000|2022-04-09 10:17:30|15911.82|15791.82|15911.71|15791.71|15911.85|15791.85|15911.59|15791.59|8
1649499460000|2022-04-09 10:17:40|15911.69|15791.69|15911.71|15791.71|15911.8|15791.8|15911.39|15791.39|10
1649499470000|2022-04-09 10:17:50|15911.73|15791.73|15912.36|15792.36|15912.36|15792.36|15911.73|15791.73|8
1649499480000|2022-04-09 10:18:00|15912.42|15792.42|15912.77|15792.77|15912.82|15792.82|15912.41|15792.41|9
1649499490000|2022-04-09 10:18:10|15912.75|15792.75|15917.06|15797.06|15917.06|15797.06|15912.75|15792.75|10
1649499500000|2022-04-09 10:18:20|15917.53|15797.53|15920.1|15800.1|15920.22|15800.22|15917.53|15797.53|10
1649499510000|2022-04-09 10:18:30|15920.42|15800.42|15923.3|15803.3|15923.3|15803.3|15920.42|15800.42|10
1649499520000|2022-04-09 10:18:40|15923.27|15803.27|15923.28|15803.28|15923.58|15803.58|15923.27|15803.27|10
1649499530000|2022-04-09 10:18:50|15923.17|15803.17|15922.83|15802.83|15923.17|15803.17|15922.78|15802.78|9
1649499540000|2022-04-09 10:19:00|15922.82|15802.82|15922.75|15802.75|15922.96|15802.96|15922.7|15802.7|9
1649499550000|2022-04-09 10:19:10|15922.67|15802.67|15922.76|15802.76|15922.9|15802.9|15922.65|15802.65|8
1649499560000|2022-04-09 10:19:20|15922.74|15802.74|15922.05|15802.05|15922.74|15802.74|15922.05|15802.05|9
1649499570000|2022-04-09 10:19:30|15922|15802|15922.11|15802.11|15922.11|15802.11|15921.81|15801.81|8
1649499580000|2022-04-09 10:19:40|15922.17|15802.17|15922.79|15802.79|15922.79|15802.79|15922.17|15802.17|8
1649499590000|2022-04-09 10:19:50|15922.81|15802.81|15924.41|15804.41|15924.77|15804.77|15922.73|15802.73|9
1649499600000|2022-04-09 10:20:00|15924.31|15804.31|15924.37|15804.37|15924.5|15804.5|15923.63|15803.63|9
1649499610000|2022-04-09 10:20:10|15924.32|15804.32|15924.42|15804.42|15924.59|15804.59|15924.13|15804.13|9
1649499620000|2022-04-09 10:20:20|15924.6|15804.6|15924.69|15804.69|15924.98|15804.98|15924.55|15804.55|9
1649499630000|2022-04-09 10:20:30|15924.58|15804.58|15923.07|15803.07|15924.6|15804.6|15923.07|15803.07|9
1649499640000|2022-04-09 10:20:40|15923.08|15803.08|15922.49|15802.49|15923.08|15803.08|15921.98|15801.98|10
1649499650000|2022-04-09 10:20:50|15922.7|15802.7|15922.65|15802.65|15922.73|15802.73|15922.5|15802.5|7
1649499660000|2022-04-09 10:21:00|15922.63|15802.63|15921.96|15801.96|15922.79|15802.79|15921.9|15801.9|8
1649499670000|2022-04-09 10:21:10|15921.88|15801.88|15920.87|15800.87|15921.88|15801.88|15920.86|15800.86|7
1649499680000|2022-04-09 10:21:20|15920.77|15800.77|15920.42|15800.42|15920.9|15800.9|15920.42|15800.42|8
1649499690000|2022-04-09 10:21:30|15920.29|15800.29|15919.31|15799.31|15920.29|15800.29|15919.31|15799.31|9
1649499700000|2022-04-09 10:21:40|15919.03|15799.03|15918.48|15798.48|15919.05|15799.05|15918.48|15798.48|8
1649499710000|2022-04-09 10:21:50|15918.6|15798.6|15918.54|15798.54|15918.62|15798.62|15918.54|15798.54|5
1649499720000|2022-04-09 10:22:00|15918.63|15798.63|15918.45|15798.45|15918.66|15798.66|15918.33|15798.33|7
1649499730000|2022-04-09 10:22:10|15918.4|15798.4|15918.56|15798.56|15918.56|15798.56|15918.4|15798.4|7
1649499740000|2022-04-09 10:22:20|15918.16|15798.16|15917.94|15797.94|15918.16|15798.16|15917.92|15797.92|9
1649499750000|2022-04-09 10:22:30|15917.98|15797.98|15917.27|15797.27|15917.98|15797.98|15917.27|15797.27|9
1649499760000|2022-04-09 10:22:40|15917.65|15797.65|15917.88|15797.88|15917.88|15797.88|15917.55|15797.55|8
1649499770000|2022-04-09 10:22:50|15918.21|15798.21|15920.12|15800.12|15920.12|15800.12|15918.21|15798.21|9
1649499780000|2022-04-09 10:23:00|15919.75|15799.75|15920.87|15800.87|15920.98|15800.98|15919.75|15799.75|9
1649499790000|2022-04-09 10:23:10|15921.29|15801.29|15921.38|15801.38|15921.38|15801.38|15920.94|15800.94|9
1649499800000|2022-04-09 10:23:20|15921.35|15801.35|15921.31|15801.31|15921.54|15801.54|15921.31|15801.31|9
1649499810000|2022-04-09 10:23:30|15922.18|15802.18|15921.89|15801.89|15922.22|15802.22|15921.89|15801.89|10
1649499820000|2022-04-09 10:23:40|15921.78|15801.78|15920.5|15800.5|15921.78|15801.78|15920.27|15800.27|10
1649499830000|2022-04-09 10:23:50|15920.59|15800.59|15920.67|15800.67|15920.67|15800.67|15920.19|15800.19|8
1649499840000|2022-04-09 10:24:00|15920.62|15800.62|15920.69|15800.69|15921.06|15801.06|15920.56|15800.56|7
1649499850000|2022-04-09 10:24:10|15920.78|15800.78|15918.69|15798.69|15920.78|15800.78|15918.69|15798.69|10
1649499860000|2022-04-09 10:24:20|15918.68|15798.68|15914.83|15794.83|15918.68|15798.68|15914.83|15794.83|10
1649499870000|2022-04-09 10:24:30|15914.75|15794.75|15912.13|15792.13|15914.75|15794.75|15911.92|15791.92|10
1649499880000|2022-04-09 10:24:40|15912.09|15792.09|15910.84|15790.84|15912.34|15792.34|15910.84|15790.84|10
1649499890000|2022-04-09 10:24:50|15910.78|15790.78|15908.92|15788.92|15910.78|15790.78|15908.92|15788.92|9
1649499900000|2022-04-09 10:25:00|15908.71|15788.71|15908.51|15788.51|15908.71|15788.71|15908.49|15788.49|9
1649499910000|2022-04-09 10:25:10|15908.46|15788.46|15904.14|15784.14|15908.46|15788.46|15904.13|15784.13|10
1649499920000|2022-04-09 10:25:20|15903.25|15783.25|15900.05|15780.05|15903.25|15783.25|15900.05|15780.05|10
1649499930000|2022-04-09 10:25:30|15899.26|15779.26|15893.58|15773.58|15899.26|15779.26|15893.58|15773.58|10
1649499940000|2022-04-09 10:25:40|15892.82|15772.82|15889.3|15769.3|15892.82|15772.82|15889.3|15769.3|10
1649499950000|2022-04-09 10:25:50|15888.62|15768.62|15884.3|15764.3|15888.62|15768.62|15884.3|15764.3|10
1649499960000|2022-04-09 10:26:00|15884.33|15764.33|15883.94|15763.94|15884.33|15764.33|15883.92|15763.92|9
1649499970000|2022-04-09 10:26:10|15884.34|15764.34|15883.86|15763.86|15884.34|15764.34|15882.74|15762.74|10
1649499980000|2022-04-09 10:26:20|15883.63|15763.63|15883.44|15763.44|15884.03|15764.03|15883.44|15763.44|10
1649499990000|2022-04-09 10:26:30|15883.52|15763.52|15883.56|15763.56|15883.65|15763.65|15883.13|15763.13|10
1649500000000|2022-04-09 10:26:40|15883.55|15763.55|15884.07|15764.07|15884.07|15764.07|15883.55|15763.55|9
1649500010000|2022-04-09 10:26:50|15884.23|15764.23|15888.05|15768.05|15888.05|15768.05|15884.21|15764.21|10
1649500020000|2022-04-09 10:27:00|15888.07|15768.07|15889.36|15769.36|15889.36|15769.36|15888.07|15768.07|9
1649500030000|2022-04-09 10:27:10|15889.32|15769.32|15888.92|15768.92|15889.9|15769.9|15888.92|15768.92|10
1649500040000|2022-04-09 10:27:20|15888.95|15768.95|15886.53|15766.53|15889.02|15769.02|15886.53|15766.53|10
1649500050000|2022-04-09 10:27:30|15886.62|15766.62|15886.13|15766.13|15886.84|15766.84|15886.13|15766.13|10
1649500060000|2022-04-09 10:27:40|15886.33|15766.33|15886.37|15766.37|15887.03|15767.03|15886.33|15766.33|10
1649500070000|2022-04-09 10:27:50|15886.34|15766.34|15886.38|15766.38|15886.53|15766.53|15886.18|15766.18|10
1649500080000|2022-04-09 10:28:00|15886.37|15766.37|15882.66|15762.66|15886.44|15766.44|15882.66|15762.66|10
1649500090000|2022-04-09 10:28:10|15882.48|15762.48|15880.76|15760.76|15882.48|15762.48|15880.7|15760.7|9
1649500100000|2022-04-09 10:28:20|15881.52|15761.52|15880.37|15760.37|15881.71|15761.71|15880.36|15760.36|9
1649500110000|2022-04-09 10:28:30|15880.09|15760.09|15879.17|15759.17|15880.18|15760.18|15879.17|15759.17|10
1649500120000|2022-04-09 10:28:40|15878.71|15758.71|15877.51|15757.51|15878.71|15758.71|15877.35|15757.35|9
1649500130000|2022-04-09 10:28:50|15877.46|15757.46|15874.95|15754.95|15877.46|15757.46|15874.94|15754.94|10
1649500140000|2022-04-09 10:29:00|15874.96|15754.96|15873.51|15753.51|15874.96|15754.96|15873.46|15753.46|8
1649500150000|2022-04-09 10:29:10|15873.54|15753.54|15872.31|15752.31|15873.54|15753.54|15872.31|15752.31|10
1649500160000|2022-04-09 10:29:20|15872.25|15752.25|15873.1|15753.1|15873.1|15753.1|15872.04|15752.04|10
1649500170000|2022-04-09 10:29:30|15873.14|15753.14|15873.75|15753.75|15873.88|15753.88|15873.14|15753.14|7
1649500180000|2022-04-09 10:29:40|15873.78|15753.78|15873.78|15753.78|15873.8|15753.8|15873.68|15753.68|6
1649500190000|2022-04-09 10:29:50|15873.72|15753.72|15870.74|15750.74|15873.72|15753.72|15870.74|15750.74|9
1649500200000|2022-04-09 10:30:00|15870.23|15750.23|15867.91|15747.91|15870.51|15750.51|15867.21|15747.21|9
1649500210000|2022-04-09 10:30:10|15868.42|15748.42|15869.29|15749.29|15869.29|15749.29|15868.07|15748.07|10
1649500220000|2022-04-09 10:30:20|15869.31|15749.31|15869.99|15749.99|15870.17|15750.17|15869.25|15749.25|10
1649500230000|2022-04-09 10:30:30|15869.44|15749.44|15870.55|15750.55|15870.61|15750.61|15869.36|15749.36|9
1649500240000|2022-04-09 10:30:40|15870.21|15750.21|15869.93|15749.93|15870.23|15750.23|15869.89|15749.89|9
1649500250000|2022-04-09 10:30:50|15869.92|15749.92|15869.2|15749.2|15869.97|15749.97|15868.63|15748.63|10
1649500260000|2022-04-09 10:31:00|15869.38|15749.38|15869.12|15749.12|15869.52|15749.52|15868.99|15748.99|9
1649500270000|2022-04-09 10:31:10|15869.18|15749.18|15869.06|15749.06|15869.34|15749.34|15868.94|15748.94|10
1649500280000|2022-04-09 10:31:20|15869|15749|15867.74|15747.74|15869.06|15749.06|15867.65|15747.65|8
1649500290000|2022-04-09 10:31:30|15867.91|15747.91|15865.53|15745.53|15867.91|15747.91|15865.53|15745.53|10
1649500300000|2022-04-09 10:31:40|15865.03|15745.03|15863.78|15743.78|15865.03|15745.03|15863.72|15743.72|10
1649500310000|2022-04-09 10:31:50|15863.7|15743.7|15861.25|15741.25|15863.96|15743.96|15861.25|15741.25|10
1649500320000|2022-04-09 10:32:00|15860.98|15740.98|15855.36|15735.36|15860.98|15740.98|15855.23|15735.23|10
1649500330000|2022-04-09 10:32:10|15853.83|15733.83|15851.57|15731.57|15853.83|15733.83|15851.17|15731.17|10
1649500340000|2022-04-09 10:32:20|15851.87|15731.87|15854.12|15734.12|15855.17|15735.17|15851.85|15731.85|10
1649500350000|2022-04-09 10:32:30|15854.28|15734.28|15854.67|15734.67|15855.09|15735.09|15854.03|15734.03|10
1649500360000|2022-04-09 10:32:40|15854.8|15734.8|15859.39|15739.39|15859.39|15739.39|15854.8|15734.8|10
1649500370000|2022-04-09 10:32:50|15859.52|15739.52|15862.23|15742.23|15862.23|15742.23|15859.52|15739.52|10
1649500380000|2022-04-09 10:33:00|15862.18|15742.18|15863.36|15743.36|15863.36|15743.36|15862.18|15742.18|10
1649500390000|2022-04-09 10:33:10|15863.46|15743.46|15864.52|15744.52|15864.52|15744.52|15863.46|15743.46|10
1649500400000|2022-04-09 10:33:20|15864.56|15744.56|15866.71|15746.71|15866.71|15746.71|15864.46|15744.46|10
1649500410000|2022-04-09 10:33:30|15866.9|15746.9|15868.09|15748.09|15868.09|15748.09|15866.9|15746.9|9
1649500420000|2022-04-09 10:33:40|15867.73|15747.73|15870.08|15750.08|15870.09|15750.09|15867.73|15747.73|10
1649500430000|2022-04-09 10:33:50|15870.65|15750.65|15874.6|15754.6|15874.6|15754.6|15870.65|15750.65|10
1649500440000|2022-04-09 10:34:00|15874.56|15754.56|15883.07|15763.07|15883.09|15763.09|15874.56|15754.56|10
1649500450000|2022-04-09 10:34:10|15883.22|15763.22|15892.63|15772.63|15892.63|15772.63|15883.22|15763.22|10
1649500460000|2022-04-09 10:34:20|15892.89|15772.89|15895.46|15775.46|15895.46|15775.46|15892.89|15772.89|10
1649500470000|2022-04-09 10:34:30|15896.06|15776.06|15901.49|15781.49|15901.49|15781.49|15896.06|15776.06|10
1649500480000|2022-04-09 10:34:40|15901.88|15781.88|15905.03|15785.03|15905.45|15785.45|15901.88|15781.88|10
1649500490000|2022-04-09 10:34:50|15904.66|15784.66|15906.69|15786.69|15906.69|15786.69|15904.66|15784.66|10
1649500500000|2022-04-09 10:35:00|15906.72|15786.72|15907.38|15787.38|15907.45|15787.45|15906.72|15786.72|10
1649500510000|2022-04-09 10:35:10|15907.77|15787.77|15912.09|15792.09|15912.09|15792.09|15907.77|15787.77|10
1649500520000|2022-04-09 10:35:20|15912.67|15792.67|15914.08|15794.08|15914.08|15794.08|15911.75|15791.75|9
1649500530000|2022-04-09 10:35:30|15914.06|15794.06|15913.92|15793.92|15914.46|15794.46|15913.33|15793.33|10
1649500540000|2022-04-09 10:35:40|15913.64|15793.64|15914.09|15794.09|15914.11|15794.11|15913.59|15793.59|10
1649500550000|2022-04-09 10:35:50|15914.11|15794.11|15914.38|15794.38|15914.38|15794.38|15913.79|15793.79|10
1649500560000|2022-04-09 10:36:00|15914.39|15794.39|15914.54|15794.54|15914.54|15794.54|15914.09|15794.09|10
1649500570000|2022-04-09 10:36:10|15914.69|15794.69|15914.34|15794.34|15914.69|15794.69|15913.89|15793.89|10
1649500580000|2022-04-09 10:36:20|15914.31|15794.31|15915.1|15795.1|15915.1|15795.1|15914.31|15794.31|10
1649500590000|2022-04-09 10:36:30|15915.15|15795.15|15914.79|15794.79|15915.15|15795.15|15914.79|15794.79|10
1649500600000|2022-04-09 10:36:40|15914.86|15794.86|15914.66|15794.66|15915.27|15795.27|15914.66|15794.66|10
1649500610000|2022-04-09 10:36:50|15914.94|15794.94|15915.78|15795.78|15915.97|15795.97|15914.94|15794.94|10
1649500620000|2022-04-09 10:37:00|15915.66|15795.66|15916.87|15796.87|15916.87|15796.87|15915.25|15795.25|9
1649500630000|2022-04-09 10:37:10|15917.17|15797.17|15916.64|15796.64|15917.48|15797.48|15916.64|15796.64|9
1649500640000|2022-04-09 10:37:20|15916.77|15796.77|15916.95|15796.95|15917.52|15797.52|15916.28|15796.28|10
1649500650000|2022-04-09 10:37:30|15916.59|15796.59|15917.21|15797.21|15917.33|15797.33|15916.59|15796.59|9
1649500660000|2022-04-09 10:37:40|15917.33|15797.33|15917.28|15797.28|15917.49|15797.49|15917.21|15797.21|9
1649500670000|2022-04-09 10:37:50|15917.37|15797.37|15917.04|15797.04|15917.37|15797.37|15917.01|15797.01|9
1649500680000|2022-04-09 10:38:00|15917.1|15797.1|15916.45|15796.45|15917.29|15797.29|15916.25|15796.25|10
1649500690000|2022-04-09 10:38:10|15916.46|15796.46|15915.98|15795.98|15916.46|15796.46|15915.98|15795.98|8
1649500700000|2022-04-09 10:38:20|15916.05|15796.05|15913.58|15793.58|15916.05|15796.05|15913.58|15793.58|9
1649500710000|2022-04-09 10:38:30|15913.49|15793.49|15912.66|15792.66|15913.49|15793.49|15912.66|15792.66|9
1649500720000|2022-04-09 10:38:40|15912.67|15792.67|15912.31|15792.31|15912.89|15792.89|15912.01|15792.01|10
1649500730000|2022-04-09 10:38:50|15912.43|15792.43|15913.16|15793.16|15913.16|15793.16|15912.43|15792.43|9
1649500740000|2022-04-09 10:39:00|15913.3|15793.3|15914.58|15794.58|15914.58|15794.58|15913.3|15793.3|10
1649500750000|2022-04-09 10:39:10|15914.81|15794.81|15919.11|15799.11|15919.23|15799.23|15914.75|15794.75|10
1649500760000|2022-04-09 10:39:20|15919.35|15799.35|15919.38|15799.38|15919.38|15799.38|15918.92|15798.92|10
1649500770000|2022-04-09 10:39:30|15919.3|15799.3|15919.55|15799.55|15919.55|15799.55|15919.11|15799.11|9
1649500780000|2022-04-09 10:39:40|15919.88|15799.88|15922.33|15802.33|15922.57|15802.57|15919.88|15799.88|10
1649500790000|2022-04-09 10:39:50|15922.15|15802.15|15922.3|15802.3|15922.4|15802.4|15921.64|15801.64|9
1649500800000|2022-04-09 10:40:00|15922.35|15802.35|15922.68|15802.68|15922.68|15802.68|15922.07|15802.07|10
1649500810000|2022-04-09 10:40:10|15924.59|15804.59|15925.6|15805.6|15925.71|15805.71|15924.59|15804.59|9
1649500820000|2022-04-09 10:40:20|15925.44|15805.44|15926.09|15806.09|15926.09|15806.09|15925.13|15805.13|10
1649500830000|2022-04-09 10:40:30|15926.13|15806.13|15926.01|15806.01|15926.26|15806.26|15925.9|15805.9|8
1649500840000|2022-04-09 10:40:40|15926.05|15806.05|15925.94|15805.94|15926.27|15806.27|15925.94|15805.94|10
1649500850000|2022-04-09 10:40:50|15925.98|15805.98|15925.96|15805.96|15927.24|15807.24|15925.96|15805.96|10
1649500860000|2022-04-09 10:41:00|15925.63|15805.63|15926.03|15806.03|15926.03|15806.03|15925.52|15805.52|9
1649500870000|2022-04-09 10:41:10|15926|15806|15926.14|15806.14|15926.14|15806.14|15925.71|15805.71|8
1649500880000|2022-04-09 10:41:20|15926.11|15806.11|15927.24|15807.24|15927.24|15807.24|15926.11|15806.11|10
1649500890000|2022-04-09 10:41:30|15927.58|15807.58|15929.55|15809.55|15929.55|15809.55|15927.58|15807.58|10
1649500900000|2022-04-09 10:41:40|15929.38|15809.38|15930.35|15810.35|15930.35|15810.35|15929.38|15809.38|10
1649500910000|2022-04-09 10:41:50|15930.48|15810.48|15930.86|15810.86|15930.86|15810.86|15930.37|15810.37|9
1649500920000|2022-04-09 10:42:00|15930.83|15810.83|15931.52|15811.52|15931.78|15811.78|15930.83|15810.83|10
1649500930000|2022-04-09 10:42:10|15931.57|15811.57|15933.06|15813.06|15933.13|15813.13|15931.57|15811.57|10
1649500940000|2022-04-09 10:42:20|15933.13|15813.13|15933.75|15813.75|15934.29|15814.29|15933.13|15813.13|9
1649500950000|2022-04-09 10:42:30|15933.54|15813.54|15932.47|15812.47|15933.68|15813.68|15932.47|15812.47|9
1649500960000|2022-04-09 10:42:40|15932.36|15812.36|15931.53|15811.53|15932.36|15812.36|15931.53|15811.53|9
1649500970000|2022-04-09 10:42:50|15931.45|15811.45|15930.99|15810.99|15931.47|15811.47|15930.99|15810.99|10
1649500980000|2022-04-09 10:43:00|15931.11|15811.11|15928.57|15808.57|15931.26|15811.26|15928.57|15808.57|9
1649500990000|2022-04-09 10:43:10|15927.95|15807.95|15928.1|15808.1|15928.21|15808.21|15927.87|15807.87|9
1649501000000|2022-04-09 10:43:20|15928.06|15808.06|15928.3|15808.3|15928.3|15808.3|15927.94|15807.94|6
1649501010000|2022-04-09 10:43:30|15928.32|15808.32|15928.32|15808.32|15928.35|15808.35|15928.17|15808.17|7
1649501020000|2022-04-09 10:43:40|15928.3|15808.3|15928.08|15808.08|15928.36|15808.36|15928.08|15808.08|8
1649501030000|2022-04-09 10:43:50|15928.12|15808.12|15928.04|15808.04|15928.17|15808.17|15927.79|15807.79|9
1649501040000|2022-04-09 10:44:00|15927.93|15807.93|15928.27|15808.27|15928.27|15808.27|15927.9|15807.9|10
1649501050000|2022-04-09 10:44:10|15928.24|15808.24|15930.22|15810.22|15930.4|15810.4|15928.24|15808.24|10
1649501060000|2022-04-09 10:44:20|15930.24|15810.24|15929.76|15809.76|15930.25|15810.25|15929.76|15809.76|10
1649501070000|2022-04-09 10:44:30|15929.75|15809.75|15929.39|15809.39|15929.75|15809.75|15929.39|15809.39|7
1649501080000|2022-04-09 10:44:40|15929.58|15809.58|15930.02|15810.02|15930.23|15810.23|15929.58|15809.58|8
1649501090000|2022-04-09 10:44:50|15930.05|15810.05|15930.33|15810.33|15930.53|15810.53|15930.05|15810.05|8
1649501100000|2022-04-09 10:45:00|15930.32|15810.32|15930.75|15810.75|15930.75|15810.75|15930.03|15810.03|7
1649501110000|2022-04-09 10:45:10|15930.66|15810.66|15930.57|15810.57|15930.66|15810.66|15930.37|15810.37|8
1649501120000|2022-04-09 10:45:20|15930.74|15810.74|15931.91|15811.91|15931.91|15811.91|15930.74|15810.74|8
1649501130000|2022-04-09 10:45:30|15931.81|15811.81|15931.84|15811.84|15931.87|15811.87|15931.62|15811.62|10
1649501140000|2022-04-09 10:45:40|15931.92|15811.92|15929.8|15809.8|15931.92|15811.92|15929.8|15809.8|8
1649501150000|2022-04-09 10:45:50|15929.81|15809.81|15924.96|15804.96|15929.81|15809.81|15924.96|15804.96|10
1649501160000|2022-04-09 10:46:00|15924.85|15804.85|15923.42|15803.42|15924.85|15804.85|15923.42|15803.42|10
1649501170000|2022-04-09 10:46:10|15923.18|15803.18|15918.96|15798.96|15923.44|15803.44|15918.96|15798.96|10
1649501180000|2022-04-09 10:46:20|15918.61|15798.61|15913.33|15793.33|15918.61|15798.61|15913.33|15793.33|10
1649501190000|2022-04-09 10:46:30|15913.27|15793.27|15913.43|15793.43|15913.7|15793.7|15912.91|15792.91|9
1649501200000|2022-04-09 10:46:40|15913.32|15793.32|15914.5|15794.5|15914.56|15794.56|15913.32|15793.32|10
1649501210000|2022-04-09 10:46:50|15914.28|15794.28|15914.52|15794.52|15915.09|15795.09|15914.28|15794.28|10
1649501220000|2022-04-09 10:47:00|15914.38|15794.38|15913.91|15793.91|15914.38|15794.38|15913.91|15793.91|10
1649501230000|2022-04-09 10:47:10|15913.94|15793.94|15913.51|15793.51|15914.02|15794.02|15912.99|15792.99|9
1649501240000|2022-04-09 10:47:20|15913.7|15793.7|15915.83|15795.83|15915.83|15795.83|15913.56|15793.56|10
1649501250000|2022-04-09 10:47:30|15916.85|15796.85|15919.01|15799.01|15919.01|15799.01|15916.85|15796.85|10
1649501260000|2022-04-09 10:47:40|15919.33|15799.33|15919.96|15799.96|15920.06|15800.06|15918.99|15798.99|9
1649501270000|2022-04-09 10:47:50|15919.67|15799.67|15920.15|15800.15|15920.28|15800.28|15919.67|15799.67|10
1649501280000|2022-04-09 10:48:00|15919.48|15799.48|15919.45|15799.45|15920.25|15800.25|15919.45|15799.45|10
1649501290000|2022-04-09 10:48:10|15919.51|15799.51|15918.25|15798.25|15919.51|15799.51|15918.25|15798.25|10
1649501300000|2022-04-09 10:48:20|15919.44|15799.44|15920.05|15800.05|15920.05|15800.05|15919.17|15799.17|10
1649501310000|2022-04-09 10:48:30|15920.08|15800.08|15919.48|15799.48|15920.08|15800.08|15919.43|15799.43|9
1649501320000|2022-04-09 10:48:40|15919.84|15799.84|15919.1|15799.1|15919.84|15799.84|15919.02|15799.02|10
1649501330000|2022-04-09 10:48:50|15918.95|15798.95|15918.59|15798.59|15918.95|15798.95|15917.85|15797.85|8
1649501340000|2022-04-09 10:49:00|15918.71|15798.71|15918.86|15798.86|15919.02|15799.02|15918.6|15798.6|10
1649501350000|2022-04-09 10:49:10|15918.91|15798.91|15919.87|15799.87|15920.17|15800.17|15918.91|15798.91|10
1649501360000|2022-04-09 10:49:20|15920.42|15800.42|15920.83|15800.83|15920.91|15800.91|15920.42|15800.42|9
1649501370000|2022-04-09 10:49:30|15920.8|15800.8|15919.82|15799.82|15920.84|15800.84|15919.52|15799.52|10
1649501380000|2022-04-09 10:49:40|15919.74|15799.74|15918.9|15798.9|15919.74|15799.74|15918.9|15798.9|8
1649501390000|2022-04-09 10:49:50|15918.87|15798.87|15914.55|15794.55|15918.87|15798.87|15914.55|15794.55|10
1649501400000|2022-04-09 10:50:00|15914.15|15794.15|15911.51|15791.51|15914.41|15794.41|15911.51|15791.51|10
1649501410000|2022-04-09 10:50:10|15911.39|15791.39|15912.59|15792.59|15912.69|15792.69|15911.39|15791.39|10
1649501420000|2022-04-09 10:50:20|15913.05|15793.05|15911.07|15791.07|15913.09|15793.09|15911.07|15791.07|10
1649501430000|2022-04-09 10:50:30|15911.06|15791.06|15910.54|15790.54|15911.06|15791.06|15910.53|15790.53|9
1649501440000|2022-04-09 10:50:40|15910.41|15790.41|15910.29|15790.29|15910.55|15790.55|15910.22|15790.22|10
1649501450000|2022-04-09 10:50:50|15910.21|15790.21|15910|15790|15910.28|15790.28|15909.72|15789.72|10
1649501460000|2022-04-09 10:51:00|15910.04|15790.04|15910.26|15790.26|15910.37|15790.37|15910.04|15790.04|10
1649501470000|2022-04-09 10:51:10|15910.28|15790.28|15910.55|15790.55|15910.55|15790.55|15910.28|15790.28|10
1649501480000|2022-04-09 10:51:20|15910.44|15790.44|15910.55|15790.55|15910.6|15790.6|15909.56|15789.56|10
1649501490000|2022-04-09 10:51:30|15910.45|15790.45|15910.39|15790.39|15910.49|15790.49|15910.31|15790.31|10
1649501500000|2022-04-09 10:51:40|15910.33|15790.33|15910.38|15790.38|15910.53|15790.53|15910.03|15790.03|9
1649501510000|2022-04-09 10:51:50|15911.23|15791.23|15911.5|15791.5|15911.58|15791.58|15911.23|15791.23|8
1649501520000|2022-04-09 10:52:00|15911.45|15791.45|15911.92|15791.92|15911.92|15791.92|15911.45|15791.45|7
1649501530000|2022-04-09 10:52:10|15912.58|15792.58|15915.06|15795.06|15915.06|15795.06|15912.58|15792.58|9
1649501540000|2022-04-09 10:52:20|15915.22|15795.22|15917|15797|15917|15797|15915.22|15795.22|9
1649501550000|2022-04-09 10:52:30|15917.17|15797.17|15920.24|15800.24|15920.24|15800.24|15917.17|15797.17|10
1649501560000|2022-04-09 10:52:40|15920.83|15800.83|15920.1|15800.1|15921.21|15801.21|15920.1|15800.1|10
1649501570000|2022-04-09 10:52:50|15920.11|15800.11|15920.52|15800.52|15920.52|15800.52|15919.89|15799.89|8
1649501580000|2022-04-09 10:53:00|15920.46|15800.46|15920.8|15800.8|15920.92|15800.92|15920.41|15800.41|8
1649501590000|2022-04-09 10:53:10|15920.29|15800.29|15917.87|15797.87|15920.29|15800.29|15917.87|15797.87|10
1649501600000|2022-04-09 10:53:20|15917.75|15797.75|15918.41|15798.41|15918.41|15798.41|15917.5|15797.5|9
1649501610000|2022-04-09 10:53:30|15918.27|15798.27|15918.91|15798.91|15918.91|15798.91|15918.27|15798.27|9
1649501620000|2022-04-09 10:53:40|15918.86|15798.86|15920.77|15800.77|15920.77|15800.77|15918.74|15798.74|9
1649501630000|2022-04-09 10:53:50|15920.44|15800.44|15921.25|15801.25|15921.44|15801.44|15920.44|15800.44|9
1649501640000|2022-04-09 10:54:00|15920.77|15800.77|15919.84|15799.84|15920.8|15800.8|15919.84|15799.84|10
1649501650000|2022-04-09 10:54:10|15919.8|15799.8|15919.38|15799.38|15919.87|15799.87|15919.38|15799.38|9
1649501660000|2022-04-09 10:54:20|15919.46|15799.46|15918.54|15798.54|15919.46|15799.46|15918.36|15798.36|10
1649501670000|2022-04-09 10:54:30|15918.44|15798.44|15917.5|15797.5|15918.44|15798.44|15917.49|15797.49|9
1649501680000|2022-04-09 10:54:40|15917.67|15797.67|15916.96|15796.96|15917.78|15797.78|15916.96|15796.96|9
1649501690000|2022-04-09 10:54:50|15917.12|15797.12|15916.7|15796.7|15917.12|15797.12|15916.61|15796.61|9
1649501700000|2022-04-09 10:55:00|15916.29|15796.29|15916.37|15796.37|15916.54|15796.54|15916.09|15796.09|9
1649501710000|2022-04-09 10:55:10|15916.41|15796.41|15917.13|15797.13|15917.13|15797.13|15916.36|15796.36|10
1649501720000|2022-04-09 10:55:20|15917.35|15797.35|15918.09|15798.09|15918.09|15798.09|15917.03|15797.03|10
1649501730000|2022-04-09 10:55:30|15919.02|15799.02|15920.73|15800.73|15920.73|15800.73|15919.02|15799.02|10
1649501740000|2022-04-09 10:55:40|15921.63|15801.63|15920.81|15800.81|15921.63|15801.63|15920.81|15800.81|7
1649501750000|2022-04-09 10:55:50|15920.85|15800.85|15921.44|15801.44|15921.44|15801.44|15920.69|15800.69|10
1649501760000|2022-04-09 10:56:00|15921.49|15801.49|15921.27|15801.27|15922.01|15802.01|15921.27|15801.27|9
1649501770000|2022-04-09 10:56:10|15921.4|15801.4|15922.42|15802.42|15922.42|15802.42|15921.29|15801.29|10
1649501780000|2022-04-09 10:56:20|15922.3|15802.3|15922.96|15802.96|15922.96|15802.96|15922.3|15802.3|10
1649501790000|2022-04-09 10:56:30|15923.23|15803.23|15924.14|15804.14|15924.14|15804.14|15923.23|15803.23|9
1649501800000|2022-04-09 10:56:40|15924.11|15804.11|15925.08|15805.08|15925.08|15805.08|15924.04|15804.04|10
1649501810000|2022-04-09 10:56:50|15925.44|15805.44|15925.53|15805.53|15925.58|15805.58|15925.36|15805.36|8
1649501820000|2022-04-09 10:57:00|15925.54|15805.54|15925.61|15805.61|15925.64|15805.64|15925.31|15805.31|9
1649501830000|2022-04-09 10:57:10|15925.82|15805.82|15928.25|15808.25|15928.25|15808.25|15925.82|15805.82|10
1649501840000|2022-04-09 10:57:20|15928.14|15808.14|15927.94|15807.94|15928.2|15808.2|15927.9|15807.9|10
1649501850000|2022-04-09 10:57:30|15927.92|15807.92|15927.91|15807.91|15927.92|15807.92|15927.87|15807.87|6
1649501860000|2022-04-09 10:57:40|15927.74|15807.74|15928.64|15808.64|15928.69|15808.69|15927.74|15807.74|8
1649501870000|2022-04-09 10:57:50|15928.69|15808.69|15929.12|15809.12|15929.12|15809.12|15928.69|15808.69|7
1649501880000|2022-04-09 10:58:00|15929.02|15809.02|15929.23|15809.23|15929.46|15809.46|15928.95|15808.95|8
1649501890000|2022-04-09 10:58:10|15929.06|15809.06|15929.34|15809.34|15929.34|15809.34|15928.92|15808.92|8
1649501900000|2022-04-09 10:58:20|15929.4|15809.4|15929.45|15809.45|15929.53|15809.53|15929.25|15809.25|8
1649501910000|2022-04-09 10:58:30|15929.24|15809.24|15929.11|15809.11|15929.27|15809.27|15929.11|15809.11|9
1649501920000|2022-04-09 10:58:40|15928.81|15808.81|15929.08|15809.08|15929.08|15809.08|15928.52|15808.52|10
1649501930000|2022-04-09 10:58:50|15929.54|15809.54|15930.06|15810.06|15930.2|15810.2|15929.54|15809.54|9
1649501940000|2022-04-09 10:59:00|15930.03|15810.03|15930.95|15810.95|15931.02|15811.02|15930.03|15810.03|8
1649501950000|2022-04-09 10:59:10|15930.93|15810.93|15931.77|15811.77|15931.86|15811.86|15930.93|15810.93|10
1649501960000|2022-04-09 10:59:20|15931.9|15811.9|15932.98|15812.98|15932.98|15812.98|15931.9|15811.9|10
1649501970000|2022-04-09 10:59:30|15932.95|15812.95|15933.9|15813.9|15933.9|15813.9|15932.95|15812.95|9
1649501980000|2022-04-09 10:59:40|15933.78|15813.78|15934.57|15814.57|15934.78|15814.78|15933.78|15813.78|9
1649501990000|2022-04-09 10:59:50|15934.6|15814.6|15937.33|15817.33|15937.33|15817.33|15934.6|15814.6|8
1649502000000|2022-04-09 11:00:00|15937.62|15817.62|15938.26|15818.26|15938.26|15818.26|15936.97|15816.97|9
1649502010000|2022-04-09 11:00:10|15938.37|15818.37|15939.52|15819.52|15939.52|15819.52|15938.37|15818.37|10
1649502020000|2022-04-09 11:00:20|15939.47|15819.47|15940.42|15820.42|15940.42|15820.42|15939.47|15819.47|10
1649502030000|2022-04-09 11:00:30|15940.23|15820.23|15938.93|15818.93|15940.31|15820.31|15938.93|15818.93|10
1649502040000|2022-04-09 11:00:40|15938.63|15818.63|15938.37|15818.37|15938.63|15818.63|15937.85|15817.85|10
1649502050000|2022-04-09 11:00:50|15937.83|15817.83|15937.2|15817.2|15937.83|15817.83|15937.17|15817.17|10
1649502060000|2022-04-09 11:01:00|15936.94|15816.94|15934.9|15814.9|15936.94|15816.94|15934.9|15814.9|9
1649502070000|2022-04-09 11:01:10|15934.48|15814.48|15930.79|15810.79|15934.48|15814.48|15930.79|15810.79|10
1649502080000|2022-04-09 11:01:20|15930.98|15810.98|15930.25|15810.25|15930.98|15810.98|15929.61|15809.61|10
1649502090000|2022-04-09 11:01:30|15929.77|15809.77|15927.95|15807.95|15929.98|15809.98|15927.95|15807.95|10
1649502100000|2022-04-09 11:01:40|15927.98|15807.98|15929.72|15809.72|15929.72|15809.72|15927.64|15807.64|10
1649502110000|2022-04-09 11:01:50|15930.01|15810.01|15932.16|15812.16|15932.16|15812.16|15930.01|15810.01|10
1649502120000|2022-04-09 11:02:00|15932.04|15812.04|15932.88|15812.88|15933|15813|15932.04|15812.04|10
1649502130000|2022-04-09 11:02:10|15932.98|15812.98|15935.84|15815.84|15935.84|15815.84|15932.6|15812.6|10
1649502140000|2022-04-09 11:02:20|15935.71|15815.71|15937.28|15817.28|15937.78|15817.78|15935.71|15815.71|9
1649502150000|2022-04-09 11:02:30|15937.3|15817.3|15936.91|15816.91|15937.41|15817.41|15936.91|15816.91|10
1649502160000|2022-04-09 11:02:40|15937.16|15817.16|15936.77|15816.77|15937.16|15817.16|15936.77|15816.77|10
1649502170000|2022-04-09 11:02:50|15936.78|15816.78|15938.37|15818.37|15938.37|15818.37|15936.78|15816.78|9
1649502180000|2022-04-09 11:03:00|15938.44|15818.44|15939.17|15819.17|15939.17|15819.17|15938.44|15818.44|9
1649502190000|2022-04-09 11:03:10|15939.16|15819.16|15941.34|15821.34|15941.34|15821.34|15939.16|15819.16|10
1649502200000|2022-04-09 11:03:20|15941.46|15821.46|15943.1|15823.1|15943.21|15823.21|15941.46|15821.46|9
1649502210000|2022-04-09 11:03:30|15943.01|15823.01|15942.13|15822.13|15943.01|15823.01|15941.73|15821.73|10
1649502220000|2022-04-09 11:03:40|15942.32|15822.32|15940.86|15820.86|15942.99|15822.99|15940.86|15820.86|9
1649502230000|2022-04-09 11:03:50|15939.62|15819.62|15937.41|15817.41|15939.62|15819.62|15937.34|15817.34|10
1649502240000|2022-04-09 11:04:00|15936.66|15816.66|15936.3|15816.3|15936.66|15816.66|15936.3|15816.3|8
1649502250000|2022-04-09 11:04:10|15936.12|15816.12|15935.24|15815.24|15936.12|15816.12|15935|15815|9
1649502260000|2022-04-09 11:04:20|15935.31|15815.31|15933.6|15813.6|15935.31|15815.31|15933.51|15813.51|10
1649502270000|2022-04-09 11:04:30|15933.56|15813.56|15933.7|15813.7|15933.7|15813.7|15933.23|15813.23|10
1649502280000|2022-04-09 11:04:40|15933.85|15813.85|15933.18|15813.18|15933.97|15813.97|15933.12|15813.12|10
1649502290000|2022-04-09 11:04:50|15933.23|15813.23|15933|15813|15933.23|15813.23|15932.72|15812.72|9
1649502300000|2022-04-09 11:05:00|15932.65|15812.65|15932.09|15812.09|15932.74|15812.74|15931.99|15811.99|9
1649502310000|2022-04-09 11:05:10|15932.28|15812.28|15933.52|15813.52|15933.52|15813.52|15932.28|15812.28|9
1649502320000|2022-04-09 11:05:20|15933.57|15813.57|15932.98|15812.98|15933.57|15813.57|15932.81|15812.81|9
1649502330000|2022-04-09 11:05:30|15932.93|15812.93|15933.05|15813.05|15934.09|15814.09|15932.93|15812.93|10
1649502340000|2022-04-09 11:05:40|15932.86|15812.86|15933.49|15813.49|15933.49|15813.49|15932.86|15812.86|8
1649502350000|2022-04-09 11:05:50|15933.51|15813.51|15933.75|15813.75|15933.86|15813.86|15933.51|15813.51|10
1649502360000|2022-04-09 11:06:00|15933.69|15813.69|15935.04|15815.04|15935.04|15815.04|15933.69|15813.69|8
1649502370000|2022-04-09 11:06:10|15935.27|15815.27|15935.96|15815.96|15935.96|15815.96|15935.27|15815.27|8
1649502380000|2022-04-09 11:06:20|15936.26|15816.26|15935.85|15815.85|15936.54|15816.54|15935.76|15815.76|10
1649502390000|2022-04-09 11:06:30|15935.67|15815.67|15935.49|15815.49|15935.67|15815.67|15934.95|15814.95|10
1649502400000|2022-04-09 11:06:40|15935.97|15815.97|15935.75|15815.75|15936.13|15816.13|15935.73|15815.73|9
1649502410000|2022-04-09 11:06:50|15935.91|15815.91|15936.41|15816.41|15936.61|15816.61|15935.82|15815.82|10
1649502420000|2022-04-09 11:07:00|15936.35|15816.35|15936.14|15816.14|15936.44|15816.44|15936.14|15816.14|9
1649502430000|2022-04-09 11:07:10|15936.2|15816.2|15936.25|15816.25|15936.29|15816.29|15936.04|15816.04|9
1649502440000|2022-04-09 11:07:20|15936.32|15816.32|15936.06|15816.06|15936.55|15816.55|15935.81|15815.81|9
1649502450000|2022-04-09 11:07:30|15935.97|15815.97|15935.09|15815.09|15935.97|15815.97|15934.99|15814.99|8
1649502460000|2022-04-09 11:07:40|15935.1|15815.1|15933.98|15813.98|15935.1|15815.1|15933.98|15813.98|8
1649502470000|2022-04-09 11:07:50|15933.34|15813.34|15932.25|15812.25|15933.34|15813.34|15932.24|15812.24|9
1649502480000|2022-04-09 11:08:00|15932.79|15812.79|15933.23|15813.23|15933.25|15813.25|15932.7|15812.7|10
1649502490000|2022-04-09 11:08:10|15933.36|15813.36|15932.75|15812.75|15933.36|15813.36|15932.75|15812.75|10
1649502500000|2022-04-09 11:08:20|15932.97|15812.97|15932.62|15812.62|15932.97|15812.97|15932.56|15812.56|8
1649502510000|2022-04-09 11:08:30|15932.7|15812.7|15931.47|15811.47|15932.7|15812.7|15931.47|15811.47|10
1649502520000|2022-04-09 11:08:40|15931.41|15811.41|15931.26|15811.26|15931.98|15811.98|15931.26|15811.26|7
1649502530000|2022-04-09 11:08:50|15930.25|15810.25|15928.69|15808.69|15930.25|15810.25|15928.6|15808.6|10
1649502540000|2022-04-09 11:09:00|15928.59|15808.59|15928.09|15808.09|15928.59|15808.59|15928.09|15808.09|10
1649502550000|2022-04-09 11:09:10|15928.11|15808.11|15928.3|15808.3|15928.3|15808.3|15927.97|15807.97|7
1649502560000|2022-04-09 11:09:20|15928.19|15808.19|15925.31|15805.31|15928.19|15808.19|15925.31|15805.31|10
1649502570000|2022-04-09 11:09:30|15925.2|15805.2|15924.85|15804.85|15925.2|15805.2|15924|15804|10
1649502580000|2022-04-09 11:09:40|15924.64|15804.64|15924.84|15804.84|15924.84|15804.84|15923.58|15803.58|9
1649502590000|2022-04-09 11:09:50|15924.82|15804.82|15925.25|15805.25|15925.4|15805.4|15924.81|15804.81|10
1649502600000|2022-04-09 11:10:00|15925.06|15805.06|15923.89|15803.89|15925.25|15805.25|15923.89|15803.89|10
1649502610000|2022-04-09 11:10:10|15923.87|15803.87|15923.11|15803.11|15923.94|15803.94|15923.11|15803.11|8
1649502620000|2022-04-09 11:10:20|15922.52|15802.52|15918.76|15798.76|15922.52|15802.52|15918.76|15798.76|10
1649502630000|2022-04-09 11:10:30|15918.75|15798.75|15918.36|15798.36|15918.75|15798.75|15918.27|15798.27|10
1649502640000|2022-04-09 11:10:40|15918.29|15798.29|15919.14|15799.14|15919.25|15799.25|15918.22|15798.22|10
1649502650000|2022-04-09 11:10:50|15919.74|15799.74|15920.11|15800.11|15920.31|15800.31|15919.74|15799.74|8
1649502660000|2022-04-09 11:11:00|15920.16|15800.16|15920.54|15800.54|15920.77|15800.77|15920.1|15800.1|10
1649502670000|2022-04-09 11:11:10|15920.83|15800.83|15920.93|15800.93|15921.08|15801.08|15920.83|15800.83|9
1649502680000|2022-04-09 11:11:20|15921.01|15801.01|15921.18|15801.18|15921.18|15801.18|15920.93|15800.93|9
1649502690000|2022-04-09 11:11:30|15921.87|15801.87|15923.7|15803.7|15923.7|15803.7|15921.87|15801.87|9
1649502700000|2022-04-09 11:11:40|15924.14|15804.14|15925.31|15805.31|15925.31|15805.31|15924.14|15804.14|10
1649502710000|2022-04-09 11:11:50|15925.42|15805.42|15927.96|15807.96|15928.05|15808.05|15925.42|15805.42|10
1649502720000|2022-04-09 11:12:00|15928.33|15808.33|15928.58|15808.58|15928.72|15808.72|15928.33|15808.33|8
1649502730000|2022-04-09 11:12:10|15928.56|15808.56|15930.62|15810.62|15930.62|15810.62|15928.56|15808.56|9
1649502740000|2022-04-09 11:12:20|15930.53|15810.53|15930.63|15810.63|15930.71|15810.71|15930.05|15810.05|9
1649502750000|2022-04-09 11:12:30|15930.83|15810.83|15931.64|15811.64|15931.82|15811.82|15930.83|15810.83|10
1649502760000|2022-04-09 11:12:40|15931.56|15811.56|15932.41|15812.41|15932.41|15812.41|15931.56|15811.56|9
1649502770000|2022-04-09 11:12:50|15932.47|15812.47|15933.34|15813.34|15933.34|15813.34|15932.44|15812.44|10
1649502780000|2022-04-09 11:13:00|15933.27|15813.27|15932.89|15812.89|15933.27|15813.27|15932.5|15812.5|9
1649502790000|2022-04-09 11:13:10|15933.15|15813.15|15934.03|15814.03|15934.03|15814.03|15933.15|15813.15|8
1649502800000|2022-04-09 11:13:20|15934.29|15814.29|15934.78|15814.78|15934.78|15814.78|15934.29|15814.29|9
1649502810000|2022-04-09 11:13:30|15934.88|15814.88|15935.07|15815.07|15935.07|15815.07|15934.8|15814.8|8
1649502820000|2022-04-09 11:13:40|15935.1|15815.1|15935.47|15815.47|15935.53|15815.53|15935.1|15815.1|7
1649502830000|2022-04-09 11:13:50|15935.45|15815.45|15934.12|15814.12|15935.48|15815.48|15933.63|15813.63|9
1649502840000|2022-04-09 11:14:00|15934.29|15814.29|15934.48|15814.48|15934.48|15814.48|15934.12|15814.12|8
1649502850000|2022-04-09 11:14:10|15934.4|15814.4|15934.12|15814.12|15934.53|15814.53|15934.02|15814.02|10
1649502860000|2022-04-09 11:14:20|15933.73|15813.73|15933.8|15813.8|15934.31|15814.31|15933.73|15813.73|9
1649502870000|2022-04-09 11:14:30|15933.79|15813.79|15934.32|15814.32|15934.32|15814.32|15933.14|15813.14|10
1649502880000|2022-04-09 11:14:40|15934.57|15814.57|15936.64|15816.64|15936.64|15816.64|15934.57|15814.57|9
1649502890000|2022-04-09 11:14:50|15935.73|15815.73|15936.49|15816.49|15936.57|15816.57|15935.73|15815.73|9
1649502900000|2022-04-09 11:15:00|15936.52|15816.52|15936.77|15816.77|15936.77|15816.77|15936.03|15816.03|10
1649502910000|2022-04-09 11:15:10|15936.78|15816.78|15938|15818|15938|15818|15936.69|15816.69|9
1649502920000|2022-04-09 11:15:20|15938.24|15818.24|15939.6|15819.6|15939.79|15819.79|15938.24|15818.24|10
1649502930000|2022-04-09 11:15:30|15939.73|15819.73|15939.92|15819.92|15939.92|15819.92|15939.31|15819.31|8
1649502940000|2022-04-09 11:15:40|15939.78|15819.78|15944.39|15824.39|15944.39|15824.39|15939.78|15819.78|9
1649502950000|2022-04-09 11:15:50|15944.32|15824.32|15945.05|15825.05|15945.05|15825.05|15944.32|15824.32|9
1649502960000|2022-04-09 11:16:00|15945.24|15825.24|15946.79|15826.79|15946.88|15826.88|15945.18|15825.18|10
1649502970000|2022-04-09 11:16:10|15946.75|15826.75|15947.41|15827.41|15947.76|15827.76|15946.75|15826.75|10
1649502980000|2022-04-09 11:16:20|15947.11|15827.11|15945.54|15825.54|15947.12|15827.12|15945.54|15825.54|10
1649502990000|2022-04-09 11:16:30|15945.59|15825.59|15945.37|15825.37|15945.59|15825.59|15944.73|15824.73|10
1649503000000|2022-04-09 11:16:40|15945.77|15825.77|15946.06|15826.06|15946.06|15826.06|15945.38|15825.38|8
1649503010000|2022-04-09 11:16:50|15946.05|15826.05|15945.89|15825.89|15946.22|15826.22|15945.89|15825.89|9
1649503020000|2022-04-09 11:17:00|15945.9|15825.9|15948.11|15828.11|15948.11|15828.11|15945.9|15825.9|9
1649503030000|2022-04-09 11:17:10|15948.38|15828.38|15951.78|15831.78|15951.78|15831.78|15948.38|15828.38|10
1649503040000|2022-04-09 11:17:20|15952.17|15832.17|15954.28|15834.28|15954.28|15834.28|15952.17|15832.17|9
1649503050000|2022-04-09 11:17:30|15954.77|15834.77|15956.23|15836.23|15956.23|15836.23|15954.77|15834.77|9
1649503060000|2022-04-09 11:17:40|15956.26|15836.26|15958.84|15838.84|15958.84|15838.84|15956.26|15836.26|10
1649503070000|2022-04-09 11:17:50|15958.86|15838.86|15957.35|15837.35|15958.87|15838.87|15957.35|15837.35|10
1649503080000|2022-04-09 11:18:00|15957.37|15837.37|15958.43|15838.43|15958.48|15838.48|15957.37|15837.37|10
1649503090000|2022-04-09 11:18:10|15958.59|15838.59|15959.71|15839.71|15959.82|15839.82|15958.56|15838.56|10
1649503100000|2022-04-09 11:18:20|15959.7|15839.7|15960.61|15840.61|15960.61|15840.61|15959.7|15839.7|10
1649503110000|2022-04-09 11:18:30|15960.68|15840.68|15960.75|15840.75|15960.75|15840.75|15960.45|15840.45|6
1649503120000|2022-04-09 11:18:40|15960.68|15840.68|15960.66|15840.66|15960.71|15840.71|15960.34|15840.34|8
1649503130000|2022-04-09 11:18:50|15960.84|15840.84|15961.28|15841.28|15961.28|15841.28|15960.72|15840.72|10
1649503140000|2022-04-09 11:19:00|15960.96|15840.96|15961.08|15841.08|15961.39|15841.39|15960.64|15840.64|10
1649503150000|2022-04-09 11:19:10|15961.32|15841.32|15964.93|15844.93|15964.93|15844.93|15961.32|15841.32|10
1649503160000|2022-04-09 11:19:20|15964.85|15844.85|15964.98|15844.98|15965.14|15845.14|15964.85|15844.85|10
1649503170000|2022-04-09 11:19:30|15964.92|15844.92|15966.37|15846.37|15966.39|15846.39|15964.88|15844.88|10
1649503180000|2022-04-09 11:19:40|15966.46|15846.46|15966.51|15846.51|15966.51|15846.51|15965.98|15845.98|9
1649503190000|2022-04-09 11:19:50|15967.44|15847.44|15966.86|15846.86|15968.08|15848.08|15966.86|15846.86|10
1649503200000|2022-04-09 11:20:00|15967.06|15847.06|15966.47|15846.47|15967.11|15847.11|15966.47|15846.47|10
1649503210000|2022-04-09 11:20:10|15966.54|15846.54|15966.34|15846.34|15966.54|15846.54|15966.22|15846.22|10
1649503220000|2022-04-09 11:20:20|15966.31|15846.31|15967.55|15847.55|15967.85|15847.85|15966.31|15846.31|10
1649503230000|2022-04-09 11:20:30|15967.54|15847.54|15967.41|15847.41|15967.63|15847.63|15967.33|15847.33|10
1649503240000|2022-04-09 11:20:40|15967.57|15847.57|15966.41|15846.41|15967.76|15847.76|15966.34|15846.34|9
1649503250000|2022-04-09 11:20:50|15966.29|15846.29|15967.42|15847.42|15967.68|15847.68|15966.13|15846.13|10
1649503260000|2022-04-09 11:21:00|15967.37|15847.37|15968.82|15848.82|15968.82|15848.82|15967.37|15847.37|10
1649503270000|2022-04-09 11:21:10|15968.88|15848.88|15969.77|15849.77|15969.77|15849.77|15968.88|15848.88|10
1649503280000|2022-04-09 11:21:20|15969.86|15849.86|15970.68|15850.68|15970.68|15850.68|15969.86|15849.86|10
1649503290000|2022-04-09 11:21:30|15970.88|15850.88|15969.77|15849.77|15971.01|15851.01|15969.77|15849.77|10
1649503300000|2022-04-09 11:21:40|15969.3|15849.3|15968.31|15848.31|15969.3|15849.3|15968.29|15848.29|10
1649503310000|2022-04-09 11:21:50|15968.3|15848.3|15967.55|15847.55|15968.3|15848.3|15967.45|15847.45|9
1649503320000|2022-04-09 11:22:00|15967.32|15847.32|15965.58|15845.58|15967.32|15847.32|15965.48|15845.48|9
1649503330000|2022-04-09 11:22:10|15965.43|15845.43|15964.8|15844.8|15965.43|15845.43|15964.15|15844.15|10
1649503340000|2022-04-09 11:22:20|15964.68|15844.68|15964.23|15844.23|15964.83|15844.83|15964.23|15844.23|9
1649503350000|2022-04-09 11:22:30|15964.18|15844.18|15965.46|15845.46|15965.55|15845.55|15964.18|15844.18|10
1649503360000|2022-04-09 11:22:40|15965.5|15845.5|15966.27|15846.27|15966.32|15846.32|15965.38|15845.38|10
1649503370000|2022-04-09 11:22:50|15966.2|15846.2|15966.57|15846.57|15966.7|15846.7|15966.06|15846.06|10
1649503380000|2022-04-09 11:23:00|15966.52|15846.52|15966.97|15846.97|15966.97|15846.97|15966.24|15846.24|10
1649503390000|2022-04-09 11:23:10|15966.88|15846.88|15966.95|15846.95|15966.95|15846.95|15966.19|15846.19|9
1649503400000|2022-04-09 11:23:20|15966.45|15846.45|15966.27|15846.27|15966.5|15846.5|15965.93|15845.93|8
1649503410000|2022-04-09 11:23:30|15966.37|15846.37|15967.51|15847.51|15967.51|15847.51|15966.37|15846.37|9
1649503420000|2022-04-09 11:23:40|15967.9|15847.9|15967.97|15847.97|15968|15848|15967.73|15847.73|8
1649503430000|2022-04-09 11:23:50|15968.06|15848.06|15967.5|15847.5|15968.07|15848.07|15967.5|15847.5|10
1649503440000|2022-04-09 11:24:00|15967.43|15847.43|15967.39|15847.39|15967.55|15847.55|15967.39|15847.39|10
1649503450000|2022-04-09 11:24:10|15967.42|15847.42|15966.87|15846.87|15967.7|15847.7|15966.87|15846.87|10
1649503460000|2022-04-09 11:24:20|15967.17|15847.17|15967.31|15847.31|15967.48|15847.48|15967.17|15847.17|9
1649503470000|2022-04-09 11:24:30|15967.29|15847.29|15966.37|15846.37|15967.32|15847.32|15966.37|15846.37|10
1649503480000|2022-04-09 11:24:40|15965.54|15845.54|15958.02|15838.02|15965.54|15845.54|15958.02|15838.02|10
1649503490000|2022-04-09 11:24:50|15957.36|15837.36|15954.49|15834.49|15957.36|15837.36|15954.42|15834.42|10
1649503500000|2022-04-09 11:25:00|15954.44|15834.44|15953.19|15833.19|15954.44|15834.44|15953.19|15833.19|9
1649503510000|2022-04-09 11:25:10|15953.23|15833.23|15946.73|15826.73|15953.23|15833.23|15946.73|15826.73|10
1649503520000|2022-04-09 11:25:20|15946.51|15826.51|15947.15|15827.15|15947.56|15827.56|15946.51|15826.51|10
1649503530000|2022-04-09 11:25:30|15946.57|15826.57|15945|15825|15946.57|15826.57|15944.85|15824.85|10
1649503540000|2022-04-09 11:25:40|15944.62|15824.62|15942.33|15822.33|15944.62|15824.62|15942.33|15822.33|10
1649503550000|2022-04-09 11:25:50|15942.24|15822.24|15942.55|15822.55|15942.81|15822.81|15942.24|15822.24|10
1649503560000|2022-04-09 11:26:00|15942.54|15822.54|15942.77|15822.77|15942.82|15822.82|15942.35|15822.35|10
1649503570000|2022-04-09 11:26:10|15942.26|15822.26|15941.91|15821.91|15942.84|15822.84|15941.88|15821.88|10
1649503580000|2022-04-09 11:26:20|15941.99|15821.99|15942.62|15822.62|15942.98|15822.98|15941.87|15821.87|10
1649503590000|2022-04-09 11:26:30|15942.21|15822.21|15943.36|15823.36|15943.53|15823.53|15942.21|15822.21|10
1649503600000|2022-04-09 11:26:40|15943.17|15823.17|15942.85|15822.85|15943.17|15823.17|15942.81|15822.81|10
1649503610000|2022-04-09 11:26:50|15942.65|15822.65|15943.37|15823.37|15943.37|15823.37|15942.52|15822.52|10
1649503620000|2022-04-09 11:27:00|15943.4|15823.4|15943.94|15823.94|15943.94|15823.94|15943.16|15823.16|10
1649503630000|2022-04-09 11:27:10|15944.1|15824.1|15944.45|15824.45|15944.84|15824.84|15944.01|15824.01|10
1649503640000|2022-04-09 11:27:20|15944.36|15824.36|15945.14|15825.14|15945.14|15825.14|15944.11|15824.11|10
1649503650000|2022-04-09 11:27:30|15945.21|15825.21|15945.19|15825.19|15945.4|15825.4|15944.95|15824.95|10
1649503660000|2022-04-09 11:27:40|15945.22|15825.22|15944.78|15824.78|15945.26|15825.26|15944.67|15824.67|10
1649503670000|2022-04-09 11:27:50|15944.79|15824.79|15945.24|15825.24|15945.39|15825.39|15944.77|15824.77|10
1649503680000|2022-04-09 11:28:00|15945.26|15825.26|15949.99|15829.99|15949.99|15829.99|15945.26|15825.26|9
1649503690000|2022-04-09 11:28:10|15951.25|15831.25|15954.4|15834.4|15954.41|15834.41|15951.25|15831.25|10
1649503700000|2022-04-09 11:28:20|15954.58|15834.58|15955.83|15835.83|15955.83|15835.83|15954.58|15834.58|10
1649503710000|2022-04-09 11:28:30|15956.11|15836.11|15955.78|15835.78|15956.11|15836.11|15955.78|15835.78|8
1649503720000|2022-04-09 11:28:40|15955.76|15835.76|15956.38|15836.38|15956.42|15836.42|15955.76|15835.76|9
1649503730000|2022-04-09 11:28:50|15956.24|15836.24|15955.38|15835.38|15956.24|15836.24|15955.2|15835.2|9
1649503740000|2022-04-09 11:29:00|15955.1|15835.1|15954.31|15834.31|15955.1|15835.1|15954.08|15834.08|9
1649503750000|2022-04-09 11:29:10|15954.36|15834.36|15954.28|15834.28|15954.77|15834.77|15954.17|15834.17|10
1649503760000|2022-04-09 11:29:20|15955.13|15835.13|15957.64|15837.64|15957.64|15837.64|15955.13|15835.13|10
1649503770000|2022-04-09 11:29:30|15957.5|15837.5|15955.05|15835.05|15957.61|15837.61|15955.05|15835.05|10
1649503780000|2022-04-09 11:29:40|15955.23|15835.23|15955.12|15835.12|15955.23|15835.23|15955.09|15835.09|9
1649503790000|2022-04-09 11:29:50|15955.1|15835.1|15955.03|15835.03|15955.23|15835.23|15955.01|15835.01|9
1649503800000|2022-04-09 11:30:00|15954.99|15834.99|15954.78|15834.78|15954.99|15834.99|15954.57|15834.57|10
1649503810000|2022-04-09 11:30:10|15954.56|15834.56|15954.79|15834.79|15954.79|15834.79|15954.53|15834.53|10
1649503820000|2022-04-09 11:30:20|15955.25|15835.25|15956.57|15836.57|15956.57|15836.57|15955.25|15835.25|10
1649503830000|2022-04-09 11:30:30|15956.87|15836.87|15957.92|15837.92|15958.03|15838.03|15956.87|15836.87|9
1649503840000|2022-04-09 11:30:40|15957.87|15837.87|15958.28|15838.28|15958.31|15838.31|15957.87|15837.87|9
1649503850000|2022-04-09 11:30:50|15958.39|15838.39|15958.95|15838.95|15958.99|15838.99|15958.37|15838.37|10
1649503860000|2022-04-09 11:31:00|15958.54|15838.54|15959.38|15839.38|15959.38|15839.38|15958.45|15838.45|10
1649503870000|2022-04-09 11:31:10|15959.51|15839.51|15959.93|15839.93|15960.91|15840.91|15959.5|15839.5|10
1649503880000|2022-04-09 11:31:20|15960.38|15840.38|15959.47|15839.47|15960.38|15840.38|15959.47|15839.47|10
1649503890000|2022-04-09 11:31:30|15959.55|15839.55|15959.48|15839.48|15959.79|15839.79|15959.18|15839.18|9
1649503900000|2022-04-09 11:31:40|15959.44|15839.44|15958.48|15838.48|15959.65|15839.65|15958.44|15838.44|10
1649503910000|2022-04-09 11:31:50|15958.09|15838.09|15954.95|15834.95|15958.09|15838.09|15954.95|15834.95|10
1649503920000|2022-04-09 11:32:00|15955.02|15835.02|15952.45|15832.45|15955.02|15835.02|15952.15|15832.15|10
1649503930000|2022-04-09 11:32:10|15952.15|15832.15|15949.23|15829.23|15952.15|15832.15|15949.23|15829.23|10
1649503940000|2022-04-09 11:32:20|15948.93|15828.93|15946.71|15826.71|15948.93|15828.93|15946.71|15826.71|10
1649503950000|2022-04-09 11:32:30|15946.63|15826.63|15944.79|15824.79|15946.63|15826.63|15944.79|15824.79|9
1649503960000|2022-04-09 11:32:40|15944.18|15824.18|15944.3|15824.3|15944.3|15824.3|15943.67|15823.67|10
1649503970000|2022-04-09 11:32:50|15944.24|15824.24|15942.37|15822.37|15944.26|15824.26|15942.37|15822.37|10
1649503980000|2022-04-09 11:33:00|15941.79|15821.79|15941.02|15821.02|15942.41|15822.41|15941.02|15821.02|8
1649503990000|2022-04-09 11:33:10|15941.06|15821.06|15940.46|15820.46|15941.12|15821.12|15940.46|15820.46|9
1649504000000|2022-04-09 11:33:20|15940.6|15820.6|15939.08|15819.08|15940.6|15820.6|15939.08|15819.08|10
1649504010000|2022-04-09 11:33:30|15939.16|15819.16|15939.12|15819.12|15939.17|15819.17|15939.03|15819.03|9
1649504020000|2022-04-09 11:33:40|15939.08|15819.08|15938.67|15818.67|15939.08|15819.08|15938.23|15818.23|10
1649504030000|2022-04-09 11:33:50|15938.81|15818.81|15938.02|15818.02|15938.92|15818.92|15937.84|15817.84|10
1649504040000|2022-04-09 11:34:00|15938.08|15818.08|15938.19|15818.19|15938.19|15818.19|15937.76|15817.76|10
1649504050000|2022-04-09 11:34:10|15938.13|15818.13|15938.7|15818.7|15938.7|15818.7|15938.12|15818.12|7
1649504060000|2022-04-09 11:34:20|15938.9|15818.9|15941.97|15821.97|15941.97|15821.97|15938.9|15818.9|10
1649504070000|2022-04-09 11:34:30|15941.98|15821.98|15943.25|15823.25|15943.39|15823.39|15941.98|15821.98|10
1649504080000|2022-04-09 11:34:40|15943.14|15823.14|15944.52|15824.52|15944.59|15824.59|15943.14|15823.14|10
1649504090000|2022-04-09 11:34:50|15944.68|15824.68|15945.45|15825.45|15945.45|15825.45|15944.68|15824.68|9
1649504100000|2022-04-09 11:35:00|15945.51|15825.51|15945.31|15825.31|15945.8|15825.8|15945.31|15825.31|8
1649504110000|2022-04-09 11:35:10|15945.04|15825.04|15944.37|15824.37|15945.04|15825.04|15944.37|15824.37|7
1649504120000|2022-04-09 11:35:20|15944.26|15824.26|15944.63|15824.63|15944.74|15824.74|15943.94|15823.94|10
1649504130000|2022-04-09 11:35:30|15944.16|15824.16|15943.69|15823.69|15944.38|15824.38|15943.69|15823.69|10
1649504140000|2022-04-09 11:35:40|15943.65|15823.65|15943.79|15823.79|15943.79|15823.79|15943.59|15823.59|8
1649504150000|2022-04-09 11:35:50|15943.75|15823.75|15944.56|15824.56|15944.56|15824.56|15943.71|15823.71|9
1649504160000|2022-04-09 11:36:00|15944.55|15824.55|15945.01|15825.01|15945.01|15825.01|15944.55|15824.55|9
1649504170000|2022-04-09 11:36:10|15944.91|15824.91|15944.89|15824.89|15945.92|15825.92|15944.83|15824.83|10
1649504180000|2022-04-09 11:36:20|15944.67|15824.67|15943.88|15823.88|15944.68|15824.68|15943.88|15823.88|10
1649504190000|2022-04-09 11:36:30|15943.94|15823.94|15942.13|15822.13|15943.94|15823.94|15942.13|15822.13|8
1649504200000|2022-04-09 11:36:40|15942.02|15822.02|15941.13|15821.13|15942.02|15822.02|15941.13|15821.13|8
1649504210000|2022-04-09 11:36:50|15941.17|15821.17|15941.42|15821.42|15941.45|15821.45|15941.15|15821.15|10
1649504220000|2022-04-09 11:37:00|15941.31|15821.31|15939.95|15819.95|15941.46|15821.46|15939.48|15819.48|10
1649504230000|2022-04-09 11:37:10|15940.03|15820.03|15938.94|15818.94|15940.07|15820.07|15938.94|15818.94|10
1649504240000|2022-04-09 11:37:20|15938.92|15818.92|15938.34|15818.34|15938.92|15818.92|15938.25|15818.25|10
1649504250000|2022-04-09 11:37:30|15937.8|15817.8|15939.21|15819.21|15939.21|15819.21|15937.78|15817.78|10
1649504260000|2022-04-09 11:37:40|15939.2|15819.2|15941.29|15821.29|15941.29|15821.29|15939.2|15819.2|10
1649504270000|2022-04-09 11:37:50|15941.28|15821.28|15941.82|15821.82|15941.99|15821.99|15941.28|15821.28|10
1649504280000|2022-04-09 11:38:00|15941.71|15821.71|15944.03|15824.03|15944.03|15824.03|15941.71|15821.71|9
1649504290000|2022-04-09 11:38:10|15944.18|15824.18|15942.56|15822.56|15944.18|15824.18|15942.56|15822.56|10
1649504300000|2022-04-09 11:38:20|15942.03|15822.03|15940.55|15820.55|15942.03|15822.03|15940.55|15820.55|10
1649504310000|2022-04-09 11:38:30|15940.4|15820.4|15940.58|15820.58|15940.75|15820.75|15940.4|15820.4|9
1649504320000|2022-04-09 11:38:40|15940.71|15820.71|15940.32|15820.32|15940.74|15820.74|15940.32|15820.32|9
1649504330000|2022-04-09 11:38:50|15939.97|15819.97|15939.56|15819.56|15939.97|15819.97|15939.56|15819.56|10
1649504340000|2022-04-09 11:39:00|15939.82|15819.82|15939.96|15819.96|15940.39|15820.39|15939.82|15819.82|9
1649504350000|2022-04-09 11:39:10|15939.98|15819.98|15939.01|15819.01|15939.98|15819.98|15938.88|15818.88|9
1649504360000|2022-04-09 11:39:20|15938.85|15818.85|15939.83|15819.83|15939.83|15819.83|15938.49|15818.49|10
1649504370000|2022-04-09 11:39:30|15939.78|15819.78|15939.38|15819.38|15939.78|15819.78|15939.37|15819.37|9
1649504380000|2022-04-09 11:39:40|15939.47|15819.47|15939.36|15819.36|15939.52|15819.52|15939.25|15819.25|10
1649504390000|2022-04-09 11:39:50|15939.05|15819.05|15940.21|15820.21|15940.21|15820.21|15939.05|15819.05|8
1649504400000|2022-04-09 11:40:00|15940.18|15820.18|15939.75|15819.75|15940.18|15820.18|15939.52|15819.52|9
1649504410000|2022-04-09 11:40:10|15939.79|15819.79|15940.31|15820.31|15940.31|15820.31|15939.79|15819.79|8
1649504420000|2022-04-09 11:40:20|15940.81|15820.81|15942.05|15822.05|15942.05|15822.05|15940.81|15820.81|10
1649504430000|2022-04-09 11:40:30|15942.06|15822.06|15942.45|15822.45|15942.45|15822.45|15941.84|15821.84|9
1649504440000|2022-04-09 11:40:40|15942.47|15822.47|15943.72|15823.72|15943.72|15823.72|15942.31|15822.31|9
1649504450000|2022-04-09 11:40:50|15943.91|15823.91|15944.33|15824.33|15944.6|15824.6|15943.91|15823.91|10
1649504460000|2022-04-09 11:41:00|15944.21|15824.21|15943.57|15823.57|15944.4|15824.4|15943.55|15823.55|10
1649504470000|2022-04-09 11:41:10|15943.53|15823.53|15944.25|15824.25|15944.25|15824.25|15943.42|15823.42|10
1649504480000|2022-04-09 11:41:20|15944.17|15824.17|15944.22|15824.22|15944.43|15824.43|15944.06|15824.06|8
1649504490000|2022-04-09 11:41:30|15944.35|15824.35|15944.64|15824.64|15944.77|15824.77|15944.35|15824.35|10
1649504500000|2022-04-09 11:41:40|15944.61|15824.61|15945.5|15825.5|15945.5|15825.5|15944.41|15824.41|10
1649504510000|2022-04-09 11:41:50|15945.66|15825.66|15944.67|15824.67|15945.66|15825.66|15944.48|15824.48|9
1649504520000|2022-04-09 11:42:00|15944.73|15824.73|15944.29|15824.29|15944.8|15824.8|15944|15824|10
1649504530000|2022-04-09 11:42:10|15944.53|15824.53|15946.8|15826.8|15946.8|15826.8|15944.53|15824.53|10
1649504540000|2022-04-09 11:42:20|15946.77|15826.77|15947.01|15827.01|15947.11|15827.11|15946.77|15826.77|9
1649504550000|2022-04-09 11:42:30|15947.02|15827.02|15947.23|15827.23|15947.39|15827.39|15947.02|15827.02|9
1649504560000|2022-04-09 11:42:40|15947.16|15827.16|15947.06|15827.06|15947.16|15827.16|15947|15827|6
1649504570000|2022-04-09 11:42:50|15947.29|15827.29|15946.08|15826.08|15947.29|15827.29|15945.84|15825.84|8
1649504580000|2022-04-09 11:43:00|15946.15|15826.15|15945.86|15825.86|15946.6|15826.6|15945.86|15825.86|8
1649504590000|2022-04-09 11:43:10|15945.78|15825.78|15944.91|15824.91|15945.78|15825.78|15944.86|15824.86|10
1649504600000|2022-04-09 11:43:20|15944.92|15824.92|15948.88|15828.88|15948.88|15828.88|15944.87|15824.87|10
1649504610000|2022-04-09 11:43:30|15949.73|15829.73|15952.09|15832.09|15952.09|15832.09|15949.73|15829.73|10
1649504620000|2022-04-09 11:43:40|15952.18|15832.18|15953.7|15833.7|15953.7|15833.7|15952.18|15832.18|8
1649504630000|2022-04-09 11:43:50|15954.13|15834.13|15953.83|15833.83|15954.5|15834.5|15953.83|15833.83|9
1649504640000|2022-04-09 11:44:00|15953.89|15833.89|15954.45|15834.45|15954.46|15834.46|15953.89|15833.89|8
1649504650000|2022-04-09 11:44:10|15954.41|15834.41|15955.63|15835.63|15955.63|15835.63|15954.41|15834.41|10
1649504660000|2022-04-09 11:44:20|15956.07|15836.07|15956.9|15836.9|15957.41|15837.41|15956.02|15836.02|10
1649504670000|2022-04-09 11:44:30|15956.79|15836.79|15956.58|15836.58|15956.79|15836.79|15956.58|15836.58|8
1649504680000|2022-04-09 11:44:40|15956.46|15836.46|15955.96|15835.96|15956.52|15836.52|15955.9|15835.9|10
1649504690000|2022-04-09 11:44:50|15955.91|15835.91|15957.11|15837.11|15957.53|15837.53|15955.7|15835.7|10
1649504700000|2022-04-09 11:45:00|15956.95|15836.95|15957.38|15837.38|15957.55|15837.55|15956.72|15836.72|9
1649504710000|2022-04-09 11:45:10|15957.13|15837.13|15957.28|15837.28|15957.3|15837.3|15956.86|15836.86|10
1649504720000|2022-04-09 11:45:20|15957.35|15837.35|15956.05|15836.05|15957.46|15837.46|15956.05|15836.05|10
1649504730000|2022-04-09 11:45:30|15955.81|15835.81|15953.08|15833.08|15955.81|15835.81|15953.08|15833.08|10
1649504740000|2022-04-09 11:45:40|15953.05|15833.05|15952.38|15832.38|15953.13|15833.13|15952.21|15832.21|8
1649504750000|2022-04-09 11:45:50|15952.29|15832.29|15950.96|15830.96|15952.29|15832.29|15950.96|15830.96|7
1649504760000|2022-04-09 11:46:00|15950.89|15830.89|15950.99|15830.99|15950.99|15830.99|15950.72|15830.72|7
1649504770000|2022-04-09 11:46:10|15951.1|15831.1|15950.87|15830.87|15951.18|15831.18|15950.87|15830.87|8
1649504780000|2022-04-09 11:46:20|15950.85|15830.85|15950.6|15830.6|15950.85|15830.85|15950.47|15830.47|10
1649504790000|2022-04-09 11:46:30|15950.55|15830.55|15949.6|15829.6|15950.76|15830.76|15949.44|15829.44|9
1649504800000|2022-04-09 11:46:40|15949.55|15829.55|15950.33|15830.33|15950.33|15830.33|15949.41|15829.41|10
1649504810000|2022-04-09 11:46:50|15950.3|15830.3|15950.44|15830.44|15950.65|15830.65|15950.28|15830.28|10
1649504820000|2022-04-09 11:47:00|15950.49|15830.49|15951.52|15831.52|15951.52|15831.52|15950.49|15830.49|8
1649504830000|2022-04-09 11:47:10|15951.51|15831.51|15953.84|15833.84|15953.84|15833.84|15951.51|15831.51|10
1649504840000|2022-04-09 11:47:20|15953.71|15833.71|15954.98|15834.98|15954.98|15834.98|15953.55|15833.55|9
1649504850000|2022-04-09 11:47:30|15954.85|15834.85|15955.3|15835.3|15955.3|15835.3|15954.85|15834.85|5
1649504860000|2022-04-09 11:47:40|15955.77|15835.77|15955.93|15835.93|15955.96|15835.96|15955.65|15835.65|9
1649504870000|2022-04-09 11:47:50|15955.82|15835.82|15954.34|15834.34|15955.98|15835.98|15954.26|15834.26|8
1649504880000|2022-04-09 11:48:00|15953.94|15833.94|15954.26|15834.26|15954.26|15834.26|15953.78|15833.78|9
1649504890000|2022-04-09 11:48:10|15954.39|15834.39|15954.85|15834.85|15954.85|15834.85|15954.39|15834.39|9
1649504900000|2022-04-09 11:48:20|15954.72|15834.72|15954.97|15834.97|15955.27|15835.27|15954.65|15834.65|10
1649504910000|2022-04-09 11:48:30|15954.98|15834.98|15955.23|15835.23|15955.31|15835.31|15954.98|15834.98|8
1649504920000|2022-04-09 11:48:40|15955.25|15835.25|15955.58|15835.58|15955.72|15835.72|15955.25|15835.25|8
1649504930000|2022-04-09 11:48:50|15955.24|15835.24|15953.79|15833.79|15955.24|15835.24|15953.71|15833.71|10
1649504940000|2022-04-09 11:49:00|15953.8|15833.8|15953.77|15833.77|15953.86|15833.86|15953.66|15833.66|7
1649504950000|2022-04-09 11:49:10|15953.85|15833.85|15953.04|15833.04|15953.93|15833.93|15953.04|15833.04|8
1649504960000|2022-04-09 11:49:20|15952.97|15832.97|15952.79|15832.79|15953.05|15833.05|15951.77|15831.77|9
1649504970000|2022-04-09 11:49:30|15951.89|15831.89|15951.92|15831.92|15951.99|15831.99|15951.68|15831.68|9
1649504980000|2022-04-09 11:49:40|15951.96|15831.96|15952.07|15832.07|15952.11|15832.11|15951.79|15831.79|8
1649504990000|2022-04-09 11:49:50|15952.02|15832.02|15951.19|15831.19|15952.02|15832.02|15950.94|15830.94|10
1649505000000|2022-04-09 11:50:00|15951.26|15831.26|15952.57|15832.57|15952.62|15832.62|15951.26|15831.26|7
1649505010000|2022-04-09 11:50:10|15952.79|15832.79|15952.66|15832.66|15952.92|15832.92|15952.63|15832.63|10
1649505020000|2022-04-09 11:50:20|15952.72|15832.72|15952.92|15832.92|15952.94|15832.94|15952.65|15832.65|8
1649505030000|2022-04-09 11:50:30|15952.96|15832.96|15952.8|15832.8|15952.96|15832.96|15952.42|15832.42|10
1649505040000|2022-04-09 11:50:40|15952.87|15832.87|15953.73|15833.73|15953.76|15833.76|15952.87|15832.87|9
1649505050000|2022-04-09 11:50:50|15953.72|15833.72|15951.97|15831.97|15953.72|15833.72|15951.97|15831.97|10
1649505060000|2022-04-09 11:51:00|15951.49|15831.49|15951.19|15831.19|15951.49|15831.49|15950.99|15830.99|10
1649505070000|2022-04-09 11:51:10|15951.29|15831.29|15951.03|15831.03|15951.37|15831.37|15951.02|15831.02|8
1649505080000|2022-04-09 11:51:20|15951.12|15831.12|15951.73|15831.73|15951.77|15831.77|15950.85|15830.85|7
1649505090000|2022-04-09 11:51:30|15951.72|15831.72|15952.31|15832.31|15952.33|15832.33|15951.72|15831.72|7
1649505100000|2022-04-09 11:51:40|15952.32|15832.32|15951.92|15831.92|15952.32|15832.32|15951.5|15831.5|8
1649505110000|2022-04-09 11:51:50|15951.79|15831.79|15950.92|15830.92|15951.79|15831.79|15950.85|15830.85|9
1649505120000|2022-04-09 11:52:00|15950.7|15830.7|15950.56|15830.56|15950.7|15830.7|15950.55|15830.55|7
1649505130000|2022-04-09 11:52:10|15950.55|15830.55|15946.97|15826.97|15950.56|15830.56|15946.97|15826.97|8
1649505140000|2022-04-09 11:52:20|15946.79|15826.79|15946.54|15826.54|15946.79|15826.79|15945.76|15825.76|9
1649505150000|2022-04-09 11:52:30|15946.52|15826.52|15946.78|15826.78|15946.78|15826.78|15946.41|15826.41|9
1649505160000|2022-04-09 11:52:40|15946.4|15826.4|15946.79|15826.79|15946.79|15826.79|15946.35|15826.35|8
1649505170000|2022-04-09 11:52:50|15946.9|15826.9|15947.73|15827.73|15947.73|15827.73|15946.9|15826.9|8
1649505180000|2022-04-09 11:53:00|15947.69|15827.69|15947.99|15827.99|15947.99|15827.99|15947.58|15827.58|9
1649505190000|2022-04-09 11:53:10|15947.95|15827.95|15947.84|15827.84|15948.01|15828.01|15947.74|15827.74|10
1649505200000|2022-04-09 11:53:20|15947.77|15827.77|15946.73|15826.73|15947.85|15827.85|15946.73|15826.73|9
1649505210000|2022-04-09 11:53:30|15946.76|15826.76|15946.42|15826.42|15946.81|15826.81|15946.34|15826.34|9
1649505220000|2022-04-09 11:53:40|15946.48|15826.48|15946.59|15826.59|15946.67|15826.67|15946.3|15826.3|10
1649505230000|2022-04-09 11:53:50|15946.6|15826.6|15946.17|15826.17|15946.6|15826.6|15946.13|15826.13|10
1649505240000|2022-04-09 11:54:00|15946.21|15826.21|15945.27|15825.27|15946.34|15826.34|15945.15|15825.15|10
1649505250000|2022-04-09 11:54:10|15945.18|15825.18|15943.53|15823.53|15945.18|15825.18|15943.53|15823.53|10
1649505260000|2022-04-09 11:54:20|15943.23|15823.23|15943.15|15823.15|15943.35|15823.35|15943.09|15823.09|7
1649505270000|2022-04-09 11:54:30|15943.11|15823.11|15942.82|15822.82|15943.11|15823.11|15942.41|15822.41|8
1649505280000|2022-04-09 11:54:40|15942.72|15822.72|15942.11|15822.11|15942.86|15822.86|15942.11|15822.11|9
1649505290000|2022-04-09 11:54:50|15941.85|15821.85|15941.73|15821.73|15941.92|15821.92|15941.73|15821.73|5
1649505300000|2022-04-09 11:55:00|15941.92|15821.92|15941.92|15821.92|15941.92|15821.92|15941.5|15821.5|8
1649505310000|2022-04-09 11:55:10|15942.16|15822.16|15943.41|15823.41|15943.41|15823.41|15942.16|15822.16|7
1649505320000|2022-04-09 11:55:20|15943.5|15823.5|15943.52|15823.52|15943.57|15823.57|15943.33|15823.33|7
1649505330000|2022-04-09 11:55:30|15943.53|15823.53|15942.76|15822.76|15943.76|15823.76|15942.76|15822.76|7
1649505340000|2022-04-09 11:55:40|15942.75|15822.75|15941.29|15821.29|15942.75|15822.75|15941.29|15821.29|9
1649505350000|2022-04-09 11:55:50|15940.79|15820.79|15940.39|15820.39|15940.79|15820.79|15940.05|15820.05|10
1649505360000|2022-04-09 11:56:00|15940.44|15820.44|15941.87|15821.87|15941.87|15821.87|15940.44|15820.44|10
1649505370000|2022-04-09 11:56:10|15941.86|15821.86|15941.98|15821.98|15942.05|15822.05|15941.86|15821.86|7
1649505380000|2022-04-09 11:56:20|15942.08|15822.08|15941.46|15821.46|15942.08|15822.08|15941.29|15821.29|10
1649505390000|2022-04-09 11:56:30|15941.49|15821.49|15942.15|15822.15|15942.53|15822.53|15941.4|15821.4|10
1649505400000|2022-04-09 11:56:40|15942.06|15822.06|15941.49|15821.49|15942.07|15822.07|15941.48|15821.48|10
1649505410000|2022-04-09 11:56:50|15941.66|15821.66|15939.93|15819.93|15941.69|15821.69|15939.93|15819.93|8
1649505420000|2022-04-09 11:57:00|15939.7|15819.7|15939.08|15819.08|15939.7|15819.7|15938.68|15818.68|10
1649505430000|2022-04-09 11:57:10|15939.21|15819.21|15938.9|15818.9|15939.35|15819.35|15938.84|15818.84|10
1649505440000|2022-04-09 11:57:20|15937.8|15817.8|15939.11|15819.11|15939.15|15819.15|15937.73|15817.73|10
1649505450000|2022-04-09 11:57:30|15939.1|15819.1|15939.33|15819.33|15939.33|15819.33|15938.87|15818.87|9
1649505460000|2022-04-09 11:57:40|15939.27|15819.27|15938.28|15818.28|15939.27|15819.27|15938.28|15818.28|9
1649505470000|2022-04-09 11:57:50|15938.5|15818.5|15937.81|15817.81|15938.5|15818.5|15937.81|15817.81|10
1649505480000|2022-04-09 11:58:00|15937.83|15817.83|15937.64|15817.64|15937.83|15817.83|15937.54|15817.54|10
1649505490000|2022-04-09 11:58:10|15937.69|15817.69|15937.78|15817.78|15937.9|15817.9|15937.55|15817.55|10
1649505500000|2022-04-09 11:58:20|15938.03|15818.03|15937.39|15817.39|15938.03|15818.03|15937.2|15817.2|10
1649505510000|2022-04-09 11:58:30|15937.16|15817.16|15937.41|15817.41|15937.41|15817.41|15937.11|15817.11|9
1649505520000|2022-04-09 11:58:40|15937.49|15817.49|15934.8|15814.8|15937.49|15817.49|15934.8|15814.8|10
1649505530000|2022-04-09 11:58:50|15934.68|15814.68|15933.72|15813.72|15934.82|15814.82|15933.72|15813.72|9
1649505540000|2022-04-09 11:59:00|15933.81|15813.81|15935.36|15815.36|15935.45|15815.45|15933.79|15813.79|10
1649505550000|2022-04-09 11:59:10|15935.25|15815.25|15935.67|15815.67|15935.67|15815.67|15935.25|15815.25|4
1649505560000|2022-04-09 11:59:20|15935.96|15815.96|15939.05|15819.05|15939.83|15819.83|15935.96|15815.96|9
1649505570000|2022-04-09 11:59:30|15939.08|15819.08|15940.9|15820.9|15940.9|15820.9|15939.08|15819.08|10
1649505580000|2022-04-09 11:59:40|15940.95|15820.95|15941.79|15821.79|15941.79|15821.79|15940.93|15820.93|10
1649505590000|2022-04-09 11:59:50|15941.77|15821.77|15942.03|15822.03|15942.03|15822.03|15941.72|15821.72|9
1649505600000|2022-04-09 12:00:00|15942.04|15822.04|15942.61|15822.61|15943.41|15823.41|15941.83|15821.83|9
1649505610000|2022-04-09 12:00:10|15942.99|15822.99|15944.38|15824.38|15944.49|15824.49|15942.99|15822.99|9
1649505620000|2022-04-09 12:00:20|15944.37|15824.37|15942.69|15822.69|15944.37|15824.37|15942.63|15822.63|10
1649505630000|2022-04-09 12:00:30|15942.43|15822.43|15936.36|15816.36|15942.43|15822.43|15936.36|15816.36|10
1649505640000|2022-04-09 12:00:40|15936.17|15816.17|15932.03|15812.03|15936.18|15816.18|15932.03|15812.03|10
1649505650000|2022-04-09 12:00:50|15932.04|15812.04|15932.39|15812.39|15933.18|15813.18|15932.04|15812.04|10
1649505660000|2022-04-09 12:01:00|15932.22|15812.22|15931.45|15811.45|15932.34|15812.34|15931.03|15811.03|8
1649505670000|2022-04-09 12:01:10|15931.39|15811.39|15929.2|15809.2|15931.52|15811.52|15928.9|15808.9|10
1649505680000|2022-04-09 12:01:20|15929.24|15809.24|15929.91|15809.91|15929.91|15809.91|15928.56|15808.56|10
1649505690000|2022-04-09 12:01:30|15930.14|15810.14|15931.12|15811.12|15931.12|15811.12|15930.14|15810.14|10
1649505700000|2022-04-09 12:01:40|15931.27|15811.27|15933.11|15813.11|15933.11|15813.11|15931.24|15811.24|10
1649505710000|2022-04-09 12:01:50|15933.85|15813.85|15933.56|15813.56|15934.08|15814.08|15933.56|15813.56|10
1649505720000|2022-04-09 12:02:00|15933.82|15813.82|15933.51|15813.51|15934.12|15814.12|15933.51|15813.51|10
1649505730000|2022-04-09 12:02:10|15933.79|15813.79|15934.49|15814.49|15934.61|15814.61|15933.79|15813.79|9
1649505740000|2022-04-09 12:02:20|15934.63|15814.63|15934.94|15814.94|15935.02|15815.02|15934.63|15814.63|10
1649505750000|2022-04-09 12:02:30|15935.02|15815.02|15935.27|15815.27|15935.39|15815.39|15935.02|15815.02|10
1649505760000|2022-04-09 12:02:40|15935.58|15815.58|15936.4|15816.4|15936.4|15816.4|15935.58|15815.58|10
1649505770000|2022-04-09 12:02:50|15936.17|15816.17|15936.47|15816.47|15936.7|15816.7|15936.17|15816.17|10
1649505780000|2022-04-09 12:03:00|15936.51|15816.51|15937.13|15817.13|15937.13|15817.13|15936.51|15816.51|8
1649505790000|2022-04-09 12:03:10|15937.21|15817.21|15938|15818|15938|15818|15937.21|15817.21|8
1649505800000|2022-04-09 12:03:20|15938.01|15818.01|15937.9|15817.9|15938.01|15818.01|15937.19|15817.19|10
1649505810000|2022-04-09 12:03:30|15937.79|15817.79|15936.16|15816.16|15937.79|15817.79|15936.06|15816.06|10
1649505820000|2022-04-09 12:03:40|15935.99|15815.99|15934.12|15814.12|15935.99|15815.99|15934.12|15814.12|10
1649505830000|2022-04-09 12:03:50|15934.03|15814.03|15932.29|15812.29|15934.07|15814.07|15932.29|15812.29|9
1649505840000|2022-04-09 12:04:00|15932.7|15812.7|15932.92|15812.92|15932.92|15812.92|15932.43|15812.43|9
1649505850000|2022-04-09 12:04:10|15933.01|15813.01|15934.52|15814.52|15934.52|15814.52|15932.95|15812.95|10
1649505860000|2022-04-09 12:04:20|15934.34|15814.34|15934.53|15814.53|15934.53|15814.53|15934.23|15814.23|9
1649505870000|2022-04-09 12:04:30|15934.66|15814.66|15935.03|15815.03|15935.06|15815.06|15934.53|15814.53|10
1649505880000|2022-04-09 12:04:40|15934.95|15814.95|15933.16|15813.16|15935.07|15815.07|15933.16|15813.16|10
1649505890000|2022-04-09 12:04:50|15933.09|15813.09|15932.6|15812.6|15933.09|15813.09|15932.59|15812.59|9
1649505900000|2022-04-09 12:05:00|15932.96|15812.96|15933.04|15813.04|15933.04|15813.04|15932.92|15812.92|7
1649505910000|2022-04-09 12:05:10|15933.03|15813.03|15933.42|15813.42|15933.42|15813.42|15933.01|15813.01|10
1649505920000|2022-04-09 12:05:20|15933.34|15813.34|15932.89|15812.89|15933.34|15813.34|15932.51|15812.51|10
1649505930000|2022-04-09 12:05:30|15932.96|15812.96|15930.43|15810.43|15932.96|15812.96|15930.43|15810.43|9
1649505940000|2022-04-09 12:05:40|15930.46|15810.46|15929.62|15809.62|15930.46|15810.46|15929.62|15809.62|8
1649505950000|2022-04-09 12:05:50|15929.34|15809.34|15929.19|15809.19|15929.48|15809.48|15928.93|15808.93|9
1649505960000|2022-04-09 12:06:00|15929.43|15809.43|15930.63|15810.63|15930.63|15810.63|15929.43|15809.43|10
1649505970000|2022-04-09 12:06:10|15930.36|15810.36|15930.08|15810.08|15930.36|15810.36|15929.9|15809.9|8
1649505980000|2022-04-09 12:06:20|15929.92|15809.92|15929.84|15809.84|15930.13|15810.13|15929.66|15809.66|10
1649505990000|2022-04-09 12:06:30|15929.83|15809.83|15929.82|15809.82|15929.85|15809.85|15929.17|15809.17|10
1649506000000|2022-04-09 12:06:40|15929.38|15809.38|15927.95|15807.95|15929.46|15809.46|15927.95|15807.95|10
1649506010000|2022-04-09 12:06:50|15927.94|15807.94|15928.14|15808.14|15928.23|15808.23|15927.75|15807.75|9
1649506020000|2022-04-09 12:07:00|15928.55|15808.55|15927.96|15807.96|15928.55|15808.55|15927.96|15807.96|10
1649506030000|2022-04-09 12:07:10|15927.95|15807.95|15928.23|15808.23|15928.45|15808.45|15927.79|15807.79|8
1649506040000|2022-04-09 12:07:20|15928.37|15808.37|15927.3|15807.3|15929|15809|15927.3|15807.3|10
1649506050000|2022-04-09 12:07:30|15926.85|15806.85|15926.34|15806.34|15926.95|15806.95|15926.33|15806.33|10
1649506060000|2022-04-09 12:07:40|15926.4|15806.4|15925.77|15805.77|15926.4|15806.4|15925.77|15805.77|9
1649506070000|2022-04-09 12:07:50|15925.7|15805.7|15925.41|15805.41|15925.89|15805.89|15925.41|15805.41|10
1649506080000|2022-04-09 12:08:00|15925.51|15805.51|15924.12|15804.12|15925.69|15805.69|15924.12|15804.12|9
1649506090000|2022-04-09 12:08:10|15924.05|15804.05|15924.23|15804.23|15924.23|15804.23|15923.72|15803.72|10
1649506100000|2022-04-09 12:08:20|15924.3|15804.3|15925.18|15805.18|15925.6|15805.6|15924.18|15804.18|10
1649506110000|2022-04-09 12:08:30|15925.02|15805.02|15924.75|15804.75|15925.13|15805.13|15924.75|15804.75|7
1649506120000|2022-04-09 12:08:40|15924.63|15804.63|15924.42|15804.42|15924.68|15804.68|15924.4|15804.4|8
1649506130000|2022-04-09 12:08:50|15924.47|15804.47|15923.92|15803.92|15924.69|15804.69|15923.92|15803.92|10
1649506140000|2022-04-09 12:09:00|15923.69|15803.69|15922.78|15802.78|15923.69|15803.69|15922.78|15802.78|9
1649506150000|2022-04-09 12:09:10|15922.7|15802.7|15920.95|15800.95|15922.7|15802.7|15920.94|15800.94|9
1649506160000|2022-04-09 12:09:20|15920.86|15800.86|15919.23|15799.23|15920.86|15800.86|15919.23|15799.23|10
1649506170000|2022-04-09 12:09:30|15919.13|15799.13|15918.52|15798.52|15919.13|15799.13|15918.44|15798.44|10
1649506180000|2022-04-09 12:09:40|15918.41|15798.41|15917.44|15797.44|15918.42|15798.42|15917.37|15797.37|9
1649506190000|2022-04-09 12:09:50|15917.26|15797.26|15916.48|15796.48|15917.26|15797.26|15916.48|15796.48|9
1649506200000|2022-04-09 12:10:00|15916.37|15796.37|15916.09|15796.09|15916.44|15796.44|15916.07|15796.07|10
1649506210000|2022-04-09 12:10:10|15916.28|15796.28|15916.78|15796.78|15916.91|15796.91|15916.14|15796.14|9
1649506220000|2022-04-09 12:10:20|15916.74|15796.74|15917.18|15797.18|15917.18|15797.18|15916.58|15796.58|9
1649506230000|2022-04-09 12:10:30|15917.15|15797.15|15915.54|15795.54|15917.16|15797.16|15915.48|15795.48|9
1649506240000|2022-04-09 12:10:40|15915.63|15795.63|15914.57|15794.57|15915.64|15795.64|15914.57|15794.57|10
1649506250000|2022-04-09 12:10:50|15914.08|15794.08|15913.15|15793.15|15914.08|15794.08|15913.15|15793.15|8
1649506260000|2022-04-09 12:11:00|15913.02|15793.02|15911.16|15791.16|15913.02|15793.02|15911.1|15791.1|10
1649506270000|2022-04-09 12:11:10|15911.23|15791.23|15910.88|15790.88|15911.39|15791.39|15910.82|15790.82|10
1649506280000|2022-04-09 12:11:20|15910.72|15790.72|15910.67|15790.67|15910.98|15790.98|15910.32|15790.32|9
1649506290000|2022-04-09 12:11:30|15910.95|15790.95|15912.4|15792.4|15912.4|15792.4|15910.92|15790.92|10
1649506300000|2022-04-09 12:11:40|15912.59|15792.59|15915.4|15795.4|15915.4|15795.4|15912.59|15792.59|10
1649506310000|2022-04-09 12:11:50|15915.77|15795.77|15916.85|15796.85|15916.85|15796.85|15915.52|15795.52|10
1649506320000|2022-04-09 12:12:00|15916.81|15796.81|15919.71|15799.71|15919.71|15799.71|15916.81|15796.81|10
1649506330000|2022-04-09 12:12:10|15919.96|15799.96|15922.43|15802.43|15922.43|15802.43|15919.68|15799.68|10
1649506340000|2022-04-09 12:12:20|15922.67|15802.67|15927.24|15807.24|15927.24|15807.24|15922.67|15802.67|10
1649506350000|2022-04-09 12:12:30|15927.94|15807.94|15927.74|15807.74|15928.58|15808.58|15927.74|15807.74|10
1649506360000|2022-04-09 12:12:40|15927.67|15807.67|15929.17|15809.17|15929.22|15809.22|15927.42|15807.42|10
1649506370000|2022-04-09 12:12:50|15929.34|15809.34|15930.9|15810.9|15930.9|15810.9|15929.34|15809.34|10
1649506380000|2022-04-09 12:13:00|15931.04|15811.04|15929.98|15809.98|15931.04|15811.04|15929.83|15809.83|10
1649506390000|2022-04-09 12:13:10|15929.8|15809.8|15928.86|15808.86|15930.01|15810.01|15928.86|15808.86|9
1649506400000|2022-04-09 12:13:20|15929.01|15809.01|15929.29|15809.29|15929.66|15809.66|15929.01|15809.01|9
1649506410000|2022-04-09 12:13:30|15929.42|15809.42|15929.92|15809.92|15929.96|15809.96|15929.31|15809.31|10
1649506420000|2022-04-09 12:13:40|15929.98|15809.98|15931.7|15811.7|15931.7|15811.7|15929.98|15809.98|8
1649506430000|2022-04-09 12:13:50|15932.13|15812.13|15934.05|15814.05|15934.05|15814.05|15932.13|15812.13|10
1649506440000|2022-04-09 12:14:00|15934.38|15814.38|15935.51|15815.51|15935.51|15815.51|15934.38|15814.38|10
1649506450000|2022-04-09 12:14:10|15935.58|15815.58|15936.64|15816.64|15936.73|15816.73|15935.58|15815.58|9
1649506460000|2022-04-09 12:14:20|15936.39|15816.39|15935.6|15815.6|15937.02|15817.02|15935.6|15815.6|10
1649506470000|2022-04-09 12:14:30|15935.15|15815.15|15934.02|15814.02|15935.15|15815.15|15934.02|15814.02|10
1649506480000|2022-04-09 12:14:40|15934.28|15814.28|15937.05|15817.05|15937.05|15817.05|15934.18|15814.18|10
1649506490000|2022-04-09 12:14:50|15937.1|15817.1|15934.82|15814.82|15937.1|15817.1|15934.82|15814.82|10
1649506500000|2022-04-09 12:15:00|15934.55|15814.55|15934.92|15814.92|15934.92|15814.92|15933.13|15813.13|10
1649506510000|2022-04-09 12:15:10|15935.21|15815.21|15937.06|15817.06|15937.06|15817.06|15935.11|15815.11|10
1649506520000|2022-04-09 12:15:20|15937.15|15817.15|15935|15815|15937.34|15817.34|15935|15815|10
1649506530000|2022-04-09 12:15:30|15935.11|15815.11|15934.27|15814.27|15935.52|15815.52|15934.27|15814.27|10
1649506540000|2022-04-09 12:15:40|15934.33|15814.33|15935.5|15815.5|15935.5|15815.5|15934.33|15814.33|10
1649506550000|2022-04-09 12:15:50|15935.89|15815.89|15936.39|15816.39|15936.93|15816.93|15935.89|15815.89|10
1649506560000|2022-04-09 12:16:00|15936.46|15816.46|15936.24|15816.24|15936.47|15816.47|15936.24|15816.24|9
1649506570000|2022-04-09 12:16:10|15936.23|15816.23|15936.36|15816.36|15936.36|15816.36|15935.92|15815.92|9
1649506580000|2022-04-09 12:16:20|15936.38|15816.38|15936.26|15816.26|15936.51|15816.51|15936.09|15816.09|10
1649506590000|2022-04-09 12:16:30|15936.25|15816.25|15934.38|15814.38|15936.53|15816.53|15934.38|15814.38|9
1649506600000|2022-04-09 12:16:40|15934.96|15814.96|15932.66|15812.66|15934.96|15814.96|15932.61|15812.61|10
1649506610000|2022-04-09 12:16:50|15932.48|15812.48|15930.73|15810.73|15932.48|15812.48|15930.73|15810.73|10
1649506620000|2022-04-09 12:17:00|15930.62|15810.62|15929.05|15809.05|15930.64|15810.64|15929.05|15809.05|8
1649506630000|2022-04-09 12:17:10|15928.67|15808.67|15928.73|15808.73|15928.82|15808.82|15928.29|15808.29|10
1649506640000|2022-04-09 12:17:20|15928.6|15808.6|15926.36|15806.36|15928.6|15808.6|15926.36|15806.36|9
1649506650000|2022-04-09 12:17:30|15926.49|15806.49|15927.36|15807.36|15927.36|15807.36|15926.49|15806.49|10
1649506660000|2022-04-09 12:17:40|15927.28|15807.28|15925.96|15805.96|15927.28|15807.28|15925.96|15805.96|9
1649506670000|2022-04-09 12:17:50|15925.76|15805.76|15925.35|15805.35|15925.76|15805.76|15925.24|15805.24|10
1649506680000|2022-04-09 12:18:00|15925.18|15805.18|15922.51|15802.51|15925.18|15805.18|15922.51|15802.51|8
1649506690000|2022-04-09 12:18:10|15922.33|15802.33|15920.8|15800.8|15922.33|15802.33|15920.8|15800.8|10
1649506700000|2022-04-09 12:18:20|15920.42|15800.42|15916.44|15796.44|15920.42|15800.42|15916.44|15796.44|10
1649506710000|2022-04-09 12:18:30|15916.39|15796.39|15913.77|15793.77|15916.43|15796.43|15913.77|15793.77|9
1649506720000|2022-04-09 12:18:40|15913.6|15793.6|15913.33|15793.33|15913.78|15793.78|15913.29|15793.29|9
1649506730000|2022-04-09 12:18:50|15913.29|15793.29|15912.4|15792.4|15913.29|15793.29|15912.32|15792.32|9
1649506740000|2022-04-09 12:19:00|15912.41|15792.41|15912.51|15792.51|15912.89|15792.89|15912.41|15792.41|10
1649506750000|2022-04-09 12:19:10|15912.73|15792.73|15914.04|15794.04|15914.04|15794.04|15912.58|15792.58|10
1649506760000|2022-04-09 12:19:20|15913.98|15793.98|15914.54|15794.54|15914.54|15794.54|15913.92|15793.92|8
1649506770000|2022-04-09 12:19:30|15914.57|15794.57|15914.79|15794.79|15914.79|15794.79|15914.3|15794.3|10
1649506780000|2022-04-09 12:19:40|15914.78|15794.78|15913.8|15793.8|15914.81|15794.81|15913.8|15793.8|9
1649506790000|2022-04-09 12:19:50|15913.89|15793.89|15914.86|15794.86|15914.86|15794.86|15913.89|15793.89|10
1649506800000|2022-04-09 12:20:00|15914.67|15794.67|15914.27|15794.27|15914.67|15794.67|15914.27|15794.27|9
1649506810000|2022-04-09 12:20:10|15914.26|15794.26|15913.37|15793.37|15914.26|15794.26|15913.37|15793.37|10
1649506820000|2022-04-09 12:20:20|15913.4|15793.4|15915.45|15795.45|15915.45|15795.45|15913.35|15793.35|10
1649506830000|2022-04-09 12:20:30|15916.27|15796.27|15917.27|15797.27|15917.31|15797.31|15916.17|15796.17|10
1649506840000|2022-04-09 12:20:40|15917.21|15797.21|15917.52|15797.52|15917.66|15797.66|15917.1|15797.1|10
1649506850000|2022-04-09 12:20:50|15917.54|15797.54|15917.46|15797.46|15917.57|15797.57|15917.32|15797.32|10
1649506860000|2022-04-09 12:21:00|15917.43|15797.43|15916.72|15796.72|15917.43|15797.43|15916.62|15796.62|8
1649506870000|2022-04-09 12:21:10|15916.62|15796.62|15915.61|15795.61|15916.62|15796.62|15915.61|15795.61|9
1649506880000|2022-04-09 12:21:20|15915.3|15795.3|15914.64|15794.64|15915.32|15795.32|15914.64|15794.64|10
1649506890000|2022-04-09 12:21:30|15914.55|15794.55|15914.76|15794.76|15915.14|15795.14|15914.55|15794.55|10
1649506900000|2022-04-09 12:21:40|15915.03|15795.03|15914.61|15794.61|15915.03|15795.03|15914.61|15794.61|10
1649506910000|2022-04-09 12:21:50|15914.6|15794.6|15914.5|15794.5|15914.68|15794.68|15914.5|15794.5|8
1649506920000|2022-04-09 12:22:00|15914.61|15794.61|15914.91|15794.91|15915.08|15795.08|15914.61|15794.61|9
1649506930000|2022-04-09 12:22:10|15914.58|15794.58|15916.22|15796.22|15916.22|15796.22|15914.44|15794.44|10
1649506940000|2022-04-09 12:22:20|15916.24|15796.24|15919.2|15799.2|15919.2|15799.2|15916.24|15796.24|10
1649506950000|2022-04-09 12:22:30|15919.35|15799.35|15920.06|15800.06|15920.13|15800.13|15919.21|15799.21|9
1649506960000|2022-04-09 12:22:40|15919.96|15799.96|15920.4|15800.4|15920.4|15800.4|15919.8|15799.8|10
1649506970000|2022-04-09 12:22:50|15921.04|15801.04|15920.44|15800.44|15921.48|15801.48|15920.44|15800.44|8
1649506980000|2022-04-09 12:23:00|15920.34|15800.34|15921.18|15801.18|15921.18|15801.18|15920.15|15800.15|10
1649506990000|2022-04-09 12:23:10|15921.63|15801.63|15923.99|15803.99|15923.99|15803.99|15921.6|15801.6|10
1649507000000|2022-04-09 12:23:20|15924.13|15804.13|15924.64|15804.64|15924.64|15804.64|15923.76|15803.76|9
1649507010000|2022-04-09 12:23:30|15924.63|15804.63|15926.93|15806.93|15926.93|15806.93|15924.63|15804.63|8
1649507020000|2022-04-09 12:23:40|15927.01|15807.01|15928.63|15808.63|15928.63|15808.63|15927.01|15807.01|10
1649507030000|2022-04-09 12:23:50|15929.35|15809.35|15924.85|15804.85|15929.6|15809.6|15924.85|15804.85|10
1649507040000|2022-04-09 12:24:00|15924.7|15804.7|15925.38|15805.38|15925.38|15805.38|15924.56|15804.56|9
1649507050000|2022-04-09 12:24:10|15925.56|15805.56|15927.41|15807.41|15927.45|15807.45|15925.56|15805.56|10
1649507060000|2022-04-09 12:24:20|15928.46|15808.46|15931.61|15811.61|15931.61|15811.61|15928.46|15808.46|10
1649507070000|2022-04-09 12:24:30|15931.93|15811.93|15933.76|15813.76|15933.76|15813.76|15931.88|15811.88|10
1649507080000|2022-04-09 12:24:40|15933.78|15813.78|15933.89|15813.89|15933.92|15813.92|15933.63|15813.63|9
1649507090000|2022-04-09 12:24:50|15933.99|15813.99|15933.97|15813.97|15934.59|15814.59|15933.97|15813.97|10
1649507100000|2022-04-09 12:25:00|15933.9|15813.9|15934.79|15814.79|15934.81|15814.81|15933.9|15813.9|10
1649507110000|2022-04-09 12:25:10|15935.56|15815.56|15936.95|15816.95|15936.95|15816.95|15935.56|15815.56|10
1649507120000|2022-04-09 12:25:20|15936.97|15816.97|15938.04|15818.04|15938.04|15818.04|15936.97|15816.97|8
1649507130000|2022-04-09 12:25:30|15938.3|15818.3|15938.89|15818.89|15938.89|15818.89|15938.15|15818.15|10
1649507140000|2022-04-09 12:25:40|15938.9|15818.9|15939.4|15819.4|15939.41|15819.41|15938.9|15818.9|10
1649507150000|2022-04-09 12:25:50|15939.58|15819.58|15940.25|15820.25|15940.25|15820.25|15939.52|15819.52|9
1649507160000|2022-04-09 12:26:00|15940.28|15820.28|15939.89|15819.89|15940.29|15820.29|15939.89|15819.89|7
1649507170000|2022-04-09 12:26:10|15939.84|15819.84|15938.66|15818.66|15939.84|15819.84|15938.6|15818.6|10
1649507180000|2022-04-09 12:26:20|15938.6|15818.6|15939.38|15819.38|15939.38|15819.38|15938.28|15818.28|7
1649507190000|2022-04-09 12:26:30|15939.4|15819.4|15939.66|15819.66|15939.68|15819.68|15939.02|15819.02|9
1649507200000|2022-04-09 12:26:40|15939.79|15819.79|15939.77|15819.77|15939.99|15819.99|15939.74|15819.74|9
1649507210000|2022-04-09 12:26:50|15939.65|15819.65|15940.27|15820.27|15940.33|15820.33|15939.65|15819.65|9
1649507220000|2022-04-09 12:27:00|15940.22|15820.22|15940.44|15820.44|15940.44|15820.44|15940.22|15820.22|10
1649507230000|2022-04-09 12:27:10|15940.43|15820.43|15939.54|15819.54|15940.48|15820.48|15939.46|15819.46|10
1649507240000|2022-04-09 12:27:20|15939.99|15819.99|15940.81|15820.81|15940.81|15820.81|15939.99|15819.99|9
1649507250000|2022-04-09 12:27:30|15941.06|15821.06|15941.57|15821.57|15941.57|15821.57|15940.97|15820.97|8
1649507260000|2022-04-09 12:27:40|15941.68|15821.68|15941.53|15821.53|15941.72|15821.72|15941.44|15821.44|9
1649507270000|2022-04-09 12:27:50|15941.44|15821.44|15941.33|15821.33|15941.48|15821.48|15941.31|15821.31|10
1649507280000|2022-04-09 12:28:00|15941.42|15821.42|15941.6|15821.6|15942.59|15822.59|15941.42|15821.42|10
1649507290000|2022-04-09 12:28:10|15941.56|15821.56|15942.85|15822.85|15942.85|15822.85|15941.56|15821.56|10
1649507300000|2022-04-09 12:28:20|15942.93|15822.93|15944.54|15824.54|15944.54|15824.54|15942.65|15822.65|10
1649507310000|2022-04-09 12:28:30|15944.43|15824.43|15944.08|15824.08|15944.43|15824.43|15943.99|15823.99|10
1649507320000|2022-04-09 12:28:40|15944.13|15824.13|15944.63|15824.63|15944.63|15824.63|15944.13|15824.13|7
1649507330000|2022-04-09 12:28:50|15944.54|15824.54|15944.05|15824.05|15944.73|15824.73|15944.05|15824.05|10
1649507340000|2022-04-09 12:29:00|15944.01|15824.01|15945.89|15825.89|15945.89|15825.89|15944.01|15824.01|6
1649507350000|2022-04-09 12:29:10|15945.99|15825.99|15946.77|15826.77|15946.9|15826.9|15945.99|15825.99|10
1649507360000|2022-04-09 12:29:20|15946.92|15826.92|15946.14|15826.14|15946.92|15826.92|15946.14|15826.14|10
1649507370000|2022-04-09 12:29:30|15946.11|15826.11|15946.91|15826.91|15946.91|15826.91|15946.11|15826.11|9
1649507380000|2022-04-09 12:29:40|15946.89|15826.89|15948.43|15828.43|15948.51|15828.51|15946.89|15826.89|9
1649507390000|2022-04-09 12:29:50|15948.72|15828.72|15949.48|15829.48|15949.67|15829.67|15948.72|15828.72|10
1649507400000|2022-04-09 12:30:00|15949.35|15829.35|15949.55|15829.55|15949.82|15829.82|15949.34|15829.34|8
1649507410000|2022-04-09 12:30:10|15949.73|15829.73|15950.11|15830.11|15950.2|15830.2|15949.73|15829.73|8
1649507420000|2022-04-09 12:30:20|15950.06|15830.06|15949.93|15829.93|15950.73|15830.73|15949.93|15829.93|9
1649507430000|2022-04-09 12:30:30|15950.38|15830.38|15950.67|15830.67|15950.89|15830.89|15950.33|15830.33|10
1649507440000|2022-04-09 12:30:40|15950.52|15830.52|15949.52|15829.52|15950.94|15830.94|15949.52|15829.52|10
1649507450000|2022-04-09 12:30:50|15949.56|15829.56|15949.42|15829.42|15949.85|15829.85|15949.42|15829.42|8
1649507460000|2022-04-09 12:31:00|15949.41|15829.41|15948.38|15828.38|15949.41|15829.41|15948.29|15828.29|9
1649507470000|2022-04-09 12:31:10|15948.49|15828.49|15948.94|15828.94|15948.97|15828.97|15948.49|15828.49|9
1649507480000|2022-04-09 12:31:20|15948.85|15828.85|15949.8|15829.8|15949.93|15829.93|15948.85|15828.85|10
1649507490000|2022-04-09 12:31:30|15949.82|15829.82|15950.2|15830.2|15950.58|15830.58|15949.76|15829.76|9
1649507500000|2022-04-09 12:31:40|15950.1|15830.1|15949.98|15829.98|15950.22|15830.22|15949.79|15829.79|8
1649507510000|2022-04-09 12:31:50|15949.99|15829.99|15950.54|15830.54|15950.54|15830.54|15949.89|15829.89|9
1649507520000|2022-04-09 12:32:00|15950.61|15830.61|15950.75|15830.75|15950.75|15830.75|15950.17|15830.17|10
1649507530000|2022-04-09 12:32:10|15950.67|15830.67|15950.28|15830.28|15951.07|15831.07|15950.28|15830.28|10
1649507540000|2022-04-09 12:32:20|15950.41|15830.41|15951.07|15831.07|15951.07|15831.07|15950.41|15830.41|8
1649507550000|2022-04-09 12:32:30|15951.09|15831.09|15951.22|15831.22|15951.48|15831.48|15950.06|15830.06|9
1649507560000|2022-04-09 12:32:40|15951.1|15831.1|15950.94|15830.94|15951.25|15831.25|15950.78|15830.78|10
1649507570000|2022-04-09 12:32:50|15950.95|15830.95|15950.73|15830.73|15950.95|15830.95|15950.41|15830.41|10
1649507580000|2022-04-09 12:33:00|15950.79|15830.79|15950.62|15830.62|15950.79|15830.79|15950.41|15830.41|9
1649507590000|2022-04-09 12:33:10|15950.7|15830.7|15963.41|15843.41|15963.41|15843.41|15950.67|15830.67|10
1649507600000|2022-04-09 12:33:20|15969.13|15849.13|15977.53|15857.53|15977.53|15857.53|15969.13|15849.13|10
1649507610000|2022-04-09 12:33:30|15978.29|15858.29|15980.26|15860.26|15980.43|15860.43|15978.29|15858.29|10
1649507620000|2022-04-09 12:33:40|15980.83|15860.83|15980.71|15860.71|15980.92|15860.92|15979.68|15859.68|10
1649507630000|2022-04-09 12:33:50|15979.5|15859.5|15978.43|15858.43|15979.88|15859.88|15978.34|15858.34|10
1649507640000|2022-04-09 12:34:00|15978.27|15858.27|15980.68|15860.68|15980.68|15860.68|15978.27|15858.27|9
1649507650000|2022-04-09 12:34:10|15980.8|15860.8|15982.39|15862.39|15982.39|15862.39|15980.8|15860.8|10
1649507660000|2022-04-09 12:34:20|15982.47|15862.47|15982.11|15862.11|15982.47|15862.47|15981.38|15861.38|10
1649507670000|2022-04-09 12:34:30|15981.94|15861.94|15982.09|15862.09|15982.37|15862.37|15981.94|15861.94|9
1649507680000|2022-04-09 12:34:40|15982.12|15862.12|15982.71|15862.71|15982.71|15862.71|15982.06|15862.06|10
1649507690000|2022-04-09 12:34:50|15982.78|15862.78|15986.32|15866.32|15986.32|15866.32|15982.78|15862.78|10
1649507700000|2022-04-09 12:35:00|15986.47|15866.47|15988.52|15868.52|15988.52|15868.52|15986.47|15866.47|10
1649507710000|2022-04-09 12:35:10|15988.8|15868.8|15990.71|15870.71|15990.71|15870.71|15988.69|15868.69|10
1649507720000|2022-04-09 12:35:20|15990.85|15870.85|15987.19|15867.19|15990.85|15870.85|15987.19|15867.19|10
1649507730000|2022-04-09 12:35:30|15987.34|15867.34|15987.51|15867.51|15987.7|15867.7|15985.58|15865.58|9
1649507740000|2022-04-09 12:35:40|15987.71|15867.71|15987.2|15867.2|15987.72|15867.72|15987.2|15867.2|10
1649507750000|2022-04-09 12:35:50|15987.46|15867.46|15987.16|15867.16|15987.46|15867.46|15986.91|15866.91|10
1649507760000|2022-04-09 12:36:00|15986.62|15866.62|15986.77|15866.77|15986.77|15866.77|15986.28|15866.28|8
1649507770000|2022-04-09 12:36:10|15986.76|15866.76|15987.47|15867.47|15987.47|15867.47|15986.65|15866.65|9
1649507780000|2022-04-09 12:36:20|15987.3|15867.3|15988.71|15868.71|15989.15|15869.15|15987.3|15867.3|9
1649507790000|2022-04-09 12:36:30|15988.76|15868.76|15989.13|15869.13|15989.18|15869.18|15988.73|15868.73|10
1649507800000|2022-04-09 12:36:40|15989.18|15869.18|15987.58|15867.58|15989.23|15869.23|15987.58|15867.58|10
1649507810000|2022-04-09 12:36:50|15987.68|15867.68|15986.26|15866.26|15987.91|15867.91|15986.26|15866.26|10
1649507820000|2022-04-09 12:37:00|15986.28|15866.28|15985.22|15865.22|15986.52|15866.52|15985.22|15865.22|10
1649507830000|2022-04-09 12:37:10|15985.24|15865.24|15979.83|15859.83|15985.24|15865.24|15979.83|15859.83|9
1649507840000|2022-04-09 12:37:20|15978.77|15858.77|15977.67|15857.67|15978.77|15858.77|15977.6|15857.6|10
1649507850000|2022-04-09 12:37:30|15977.71|15857.71|15980.45|15860.45|15980.45|15860.45|15977.71|15857.71|10
1649507860000|2022-04-09 12:37:40|15980.4|15860.4|15981.4|15861.4|15981.65|15861.65|15980.4|15860.4|10
1649507870000|2022-04-09 12:37:50|15981.42|15861.42|15981.74|15861.74|15981.82|15861.82|15981.42|15861.42|10
1649507880000|2022-04-09 12:38:00|15981.89|15861.89|15981.97|15861.97|15981.99|15861.99|15981.62|15861.62|8
1649507890000|2022-04-09 12:38:10|15982.15|15862.15|15982.62|15862.62|15982.64|15862.64|15981.99|15861.99|8
1649507900000|2022-04-09 12:38:20|15982.57|15862.57|15982.15|15862.15|15982.57|15862.57|15982.02|15862.02|10
1649507910000|2022-04-09 12:38:30|15982.03|15862.03|15980.99|15860.99|15982.06|15862.06|15980.99|15860.99|9
1649507920000|2022-04-09 12:38:40|15980.95|15860.95|15980.74|15860.74|15980.95|15860.95|15980.68|15860.68|9
1649507930000|2022-04-09 12:38:50|15980.93|15860.93|15980.58|15860.58|15980.93|15860.93|15980.36|15860.36|9
1649507940000|2022-04-09 12:39:00|15980.44|15860.44|15983.03|15863.03|15983.03|15863.03|15980.44|15860.44|10
1649507950000|2022-04-09 12:39:10|15983.22|15863.22|15986.37|15866.37|15986.37|15866.37|15983.22|15863.22|10
1649507960000|2022-04-09 12:39:20|15986.69|15866.69|15987.54|15867.54|15987.81|15867.81|15986.69|15866.69|8
1649507970000|2022-04-09 12:39:30|15987.39|15867.39|15988.52|15868.52|15988.52|15868.52|15987.39|15867.39|10
1649507980000|2022-04-09 12:39:40|15988.59|15868.59|15989.62|15869.62|15989.62|15869.62|15988.51|15868.51|9
1649507990000|2022-04-09 12:39:50|15989.46|15869.46|15990.97|15870.97|15991.07|15871.07|15989.46|15869.46|10
1649508000000|2022-04-09 12:40:00|15991.06|15871.06|15991.02|15871.02|15991.12|15871.12|15990.8|15870.8|9
1649508010000|2022-04-09 12:40:10|15991.09|15871.09|15990.21|15870.21|15991.9|15871.9|15990.21|15870.21|9
1649508020000|2022-04-09 12:40:20|15989.82|15869.82|15990.04|15870.04|15990.05|15870.05|15989.71|15869.71|10
1649508030000|2022-04-09 12:40:30|15989.97|15869.97|15988.98|15868.98|15990.39|15870.39|15988.98|15868.98|9
1649508040000|2022-04-09 12:40:40|15988.83|15868.83|15986.89|15866.89|15988.83|15868.83|15986.87|15866.87|10
1649508050000|2022-04-09 12:40:50|15986.86|15866.86|15986.2|15866.2|15986.86|15866.86|15985.7|15865.7|9
1649508060000|2022-04-09 12:41:00|15986.39|15866.39|15985.59|15865.59|15986.39|15866.39|15985.21|15865.21|10
1649508070000|2022-04-09 12:41:10|15985.71|15865.71|15988.19|15868.19|15988.19|15868.19|15985.71|15865.71|9
1649508080000|2022-04-09 12:41:20|15988.22|15868.22|15989.87|15869.87|15990.56|15870.56|15988.22|15868.22|10
1649508090000|2022-04-09 12:41:30|15989.67|15869.67|15988.48|15868.48|15989.67|15869.67|15988.16|15868.16|10
1649508100000|2022-04-09 12:41:40|15988.33|15868.33|15987.95|15867.95|15988.52|15868.52|15987.79|15867.79|10
1649508110000|2022-04-09 12:41:50|15987.75|15867.75|15986.62|15866.62|15987.75|15867.75|15986.62|15866.62|10
1649508120000|2022-04-09 12:42:00|15986.59|15866.59|15985.88|15865.88|15986.78|15866.78|15985.88|15865.88|9
1649508130000|2022-04-09 12:42:10|15985.9|15865.9|15986.12|15866.12|15986.33|15866.33|15985.85|15865.85|10
1649508140000|2022-04-09 12:42:20|15986|15866|15987.05|15867.05|15987.05|15867.05|15985.5|15865.5|10
1649508150000|2022-04-09 12:42:30|15986.98|15866.98|15986.11|15866.11|15987.46|15867.46|15986.11|15866.11|10
1649508160000|2022-04-09 12:42:40|15984.94|15864.94|15985.15|15865.15|15985.54|15865.54|15984.38|15864.38|10
1649508170000|2022-04-09 12:42:50|15984.92|15864.92|15982.77|15862.77|15985.25|15865.25|15982.77|15862.77|10
1649508180000|2022-04-09 12:43:00|15982.8|15862.8|15979.94|15859.94|15982.99|15862.99|15979.94|15859.94|10
1649508190000|2022-04-09 12:43:10|15979.89|15859.89|15979.03|15859.03|15979.89|15859.89|15978.83|15858.83|10
1649508200000|2022-04-09 12:43:20|15978.95|15858.95|15980.01|15860.01|15980.23|15860.23|15978.95|15858.95|9
1649508210000|2022-04-09 12:43:30|15979.96|15859.96|15982.23|15862.23|15982.23|15862.23|15979.93|15859.93|10
1649508220000|2022-04-09 12:43:40|15982.12|15862.12|15982.84|15862.84|15983.32|15863.32|15982.12|15862.12|10
1649508230000|2022-04-09 12:43:50|15982.75|15862.75|15982.39|15862.39|15982.75|15862.75|15981.99|15861.99|10
1649508240000|2022-04-09 12:44:00|15982.15|15862.15|15982.85|15862.85|15983.13|15863.13|15981.83|15861.83|10
1649508250000|2022-04-09 12:44:10|15983.05|15863.05|15983.96|15863.96|15984.02|15864.02|15983.05|15863.05|10
1649508260000|2022-04-09 12:44:20|15983.93|15863.93|15987.19|15867.19|15987.19|15867.19|15983.93|15863.93|10
1649508270000|2022-04-09 12:44:30|15987.36|15867.36|15989.38|15869.38|15989.38|15869.38|15987.36|15867.36|10
1649508280000|2022-04-09 12:44:40|15989.72|15869.72|15989.62|15869.62|15989.89|15869.89|15989.51|15869.51|10
1649508290000|2022-04-09 12:44:50|15989.71|15869.71|15989.96|15869.96|15989.96|15869.96|15988.76|15868.76|9
1649508300000|2022-04-09 12:45:00|15989.87|15869.87|15989.74|15869.74|15990.51|15870.51|15989.62|15869.62|9
1649508310000|2022-04-09 12:45:10|15989.11|15869.11|15989.11|15869.11|15989.13|15869.13|15988.76|15868.76|10
1649508320000|2022-04-09 12:45:20|15989.02|15869.02|15991.52|15871.52|15991.52|15871.52|15989.02|15869.02|10
1649508330000|2022-04-09 12:45:30|15991.45|15871.45|15991.11|15871.11|15991.64|15871.64|15991.07|15871.07|9
1649508340000|2022-04-09 12:45:40|15990.98|15870.98|15990.54|15870.54|15991.25|15871.25|15990.5|15870.5|10
1649508350000|2022-04-09 12:45:50|15990.4|15870.4|15990.13|15870.13|15990.55|15870.55|15989.97|15869.97|9
1649508360000|2022-04-09 12:46:00|15990.36|15870.36|15989.59|15869.59|15990.51|15870.51|15989.59|15869.59|10
1649508370000|2022-04-09 12:46:10|15989.48|15869.48|15989.52|15869.52|15989.52|15869.52|15989.18|15869.18|9
1649508380000|2022-04-09 12:46:20|15989.4|15869.4|15990.92|15870.92|15991.15|15871.15|15989.4|15869.4|9
1649508390000|2022-04-09 12:46:30|15990.78|15870.78|15990|15870|15990.84|15870.84|15990|15870|9
1649508400000|2022-04-09 12:46:40|15989.8|15869.8|15989.57|15869.57|15989.8|15869.8|15989.01|15869.01|10
1649508410000|2022-04-09 12:46:50|15989.56|15869.56|15989.54|15869.54|15989.56|15869.56|15989.11|15869.11|9
1649508420000|2022-04-09 12:47:00|15989.28|15869.28|15988.95|15868.95|15989.28|15869.28|15988.75|15868.75|10
1649508430000|2022-04-09 12:47:10|15989.21|15869.21|15988.15|15868.15|15989.21|15869.21|15988.15|15868.15|9
1649508440000|2022-04-09 12:47:20|15987.73|15867.73|15986.48|15866.48|15987.86|15867.86|15985.92|15865.92|10
1649508450000|2022-04-09 12:47:30|15986.38|15866.38|15986.14|15866.14|15986.38|15866.38|15986.09|15866.09|8
1649508460000|2022-04-09 12:47:40|15986.17|15866.17|15985.79|15865.79|15986.17|15866.17|15985.56|15865.56|9
1649508470000|2022-04-09 12:47:50|15985.81|15865.81|15984.63|15864.63|15985.81|15865.81|15984.63|15864.63|9
1649508480000|2022-04-09 12:48:00|15984.7|15864.7|15983.84|15863.84|15984.73|15864.73|15983.84|15863.84|10
1649508490000|2022-04-09 12:48:10|15983.77|15863.77|15984.2|15864.2|15984.41|15864.41|15983.75|15863.75|8
1649508500000|2022-04-09 12:48:20|15984.21|15864.21|15984.01|15864.01|15984.65|15864.65|15983.78|15863.78|10
1649508510000|2022-04-09 12:48:30|15984.21|15864.21|15985.93|15865.93|15985.93|15865.93|15984.21|15864.21|9
1649508520000|2022-04-09 12:48:40|15986|15866|15986.39|15866.39|15986.48|15866.48|15986|15866|10
1649508530000|2022-04-09 12:48:50|15986.24|15866.24|15986.09|15866.09|15986.77|15866.77|15986.09|15866.09|8
1649508540000|2022-04-09 12:49:00|15985.99|15865.99|15985.98|15865.98|15986.1|15866.1|15985.68|15865.68|10
1649508550000|2022-04-09 12:49:10|15986.25|15866.25|15985.75|15865.75|15986.43|15866.43|15985.75|15865.75|9
1649508560000|2022-04-09 12:49:20|15985.74|15865.74|15985|15865|15985.74|15865.74|15985|15865|9
1649508570000|2022-04-09 12:49:30|15984.97|15864.97|15984.6|15864.6|15984.97|15864.97|15984.11|15864.11|10
1649508580000|2022-04-09 12:49:40|15985.01|15865.01|15984.78|15864.78|15985.03|15865.03|15984.44|15864.44|10
1649508590000|2022-04-09 12:49:50|15984.18|15864.18|15981.47|15861.47|15984.18|15864.18|15981.47|15861.47|9
1649508600000|2022-04-09 12:50:00|15981.22|15861.22|15980.02|15860.02|15981.22|15861.22|15980|15860|10
1649508610000|2022-04-09 12:50:10|15979.9|15859.9|15977.54|15857.54|15979.9|15859.9|15977.54|15857.54|10
1649508620000|2022-04-09 12:50:20|15977.39|15857.39|15978.89|15858.89|15979.1|15859.1|15977.12|15857.12|9
1649508630000|2022-04-09 12:50:30|15979|15859|15979.23|15859.23|15979.43|15859.43|15979|15859|9
1649508640000|2022-04-09 12:50:40|15979.07|15859.07|15978.82|15858.82|15979.07|15859.07|15978.66|15858.66|9
1649508650000|2022-04-09 12:50:50|15978.55|15858.55|15979.41|15859.41|15979.41|15859.41|15978.55|15858.55|9
1649508660000|2022-04-09 12:51:00|15979.42|15859.42|15978.22|15858.22|15979.42|15859.42|15978|15858|10
1649508670000|2022-04-09 12:51:10|15978.21|15858.21|15978.8|15858.8|15978.8|15858.8|15978.19|15858.19|9
1649508680000|2022-04-09 12:51:20|15978.55|15858.55|15979.07|15859.07|15979.15|15859.15|15978.35|15858.35|9
1649508690000|2022-04-09 12:51:30|15979.18|15859.18|15978.98|15858.98|15979.29|15859.29|15978.98|15858.98|9
1649508700000|2022-04-09 12:51:40|15979.05|15859.05|15979.54|15859.54|15979.54|15859.54|15978.9|15858.9|8
1649508710000|2022-04-09 12:51:50|15979.62|15859.62|15979.11|15859.11|15979.62|15859.62|15978.99|15858.99|8
1649508720000|2022-04-09 12:52:00|15979.15|15859.15|15978.86|15858.86|15979.15|15859.15|15978.75|15858.75|10
1649508730000|2022-04-09 12:52:10|15978.76|15858.76|15977.9|15857.9|15978.76|15858.76|15977.9|15857.9|7
1649508740000|2022-04-09 12:52:20|15977.72|15857.72|15978.02|15858.02|15978.02|15858.02|15977.72|15857.72|10
1649508750000|2022-04-09 12:52:30|15977.9|15857.9|15977.54|15857.54|15977.9|15857.9|15977.14|15857.14|8
1649508760000|2022-04-09 12:52:40|15977.73|15857.73|15978.47|15858.47|15978.47|15858.47|15977.64|15857.64|7
1649508770000|2022-04-09 12:52:50|15978.52|15858.52|15977.82|15857.82|15978.52|15858.52|15977.43|15857.43|9
1649508780000|2022-04-09 12:53:00|15977.62|15857.62|15977.37|15857.37|15977.62|15857.62|15977.25|15857.25|9
1649508790000|2022-04-09 12:53:10|15977.7|15857.7|15977.97|15857.97|15977.97|15857.97|15977.7|15857.7|10
1649508800000|2022-04-09 12:53:20|15977.82|15857.82|15978.67|15858.67|15978.67|15858.67|15977.82|15857.82|9
1649508810000|2022-04-09 12:53:30|15979.1|15859.1|15979.59|15859.59|15979.74|15859.74|15979.06|15859.06|10
1649508820000|2022-04-09 12:53:40|15979.67|15859.67|15978.9|15858.9|15979.67|15859.67|15978.84|15858.84|9
1649508830000|2022-04-09 12:53:50|15979.19|15859.19|15979.21|15859.21|15979.21|15859.21|15978.82|15858.82|9
1649508840000|2022-04-09 12:54:00|15979.11|15859.11|15979.81|15859.81|15979.81|15859.81|15979.11|15859.11|9
1649508850000|2022-04-09 12:54:10|15979.89|15859.89|15980.6|15860.6|15980.6|15860.6|15979.86|15859.86|9
1649508860000|2022-04-09 12:54:20|15980.55|15860.55|15980.64|15860.64|15980.75|15860.75|15980.02|15860.02|9
1649508870000|2022-04-09 12:54:30|15980.52|15860.52|15979.6|15859.6|15980.61|15860.61|15979.6|15859.6|9
1649508880000|2022-04-09 12:54:40|15979.49|15859.49|15979.1|15859.1|15979.56|15859.56|15979.1|15859.1|9
1649508890000|2022-04-09 12:54:50|15979.17|15859.17|15976.98|15856.98|15979.17|15859.17|15976.98|15856.98|9
1649508900000|2022-04-09 12:55:00|15976.87|15856.87|15976.5|15856.5|15976.92|15856.92|15976.48|15856.48|10
1649508910000|2022-04-09 12:55:10|15975.68|15855.68|15973.44|15853.44|15975.71|15855.71|15973.42|15853.42|9
1649508920000|2022-04-09 12:55:20|15973.53|15853.53|15972.38|15852.38|15973.53|15853.53|15972.38|15852.38|10
1649508930000|2022-04-09 12:55:30|15972.36|15852.36|15971.64|15851.64|15972.36|15852.36|15971.53|15851.53|9
1649508940000|2022-04-09 12:55:40|15971.58|15851.58|15970.65|15850.65|15971.58|15851.58|15970.65|15850.65|9
1649508950000|2022-04-09 12:55:50|15970.43|15850.43|15967.79|15847.79|15970.43|15850.43|15967.79|15847.79|9
1649508960000|2022-04-09 12:56:00|15967.46|15847.46|15970.21|15850.21|15970.48|15850.48|15967.13|15847.13|10
1649508970000|2022-04-09 12:56:10|15970.31|15850.31|15970.52|15850.52|15970.96|15850.96|15970.31|15850.31|10
1649508980000|2022-04-09 12:56:20|15970.69|15850.69|15971.82|15851.82|15971.82|15851.82|15970.64|15850.64|9
1649508990000|2022-04-09 12:56:30|15971.93|15851.93|15971.42|15851.42|15972.08|15852.08|15971.42|15851.42|9
1649509000000|2022-04-09 12:56:40|15971.36|15851.36|15971.16|15851.16|15971.36|15851.36|15970.84|15850.84|10
1649509010000|2022-04-09 12:56:50|15971.46|15851.46|15971.73|15851.73|15971.73|15851.73|15971.38|15851.38|10
1649509020000|2022-04-09 12:57:00|15971.66|15851.66|15972.72|15852.72|15972.72|15852.72|15971.62|15851.62|9
1649509030000|2022-04-09 12:57:10|15972.95|15852.95|15977.95|15857.95|15977.95|15857.95|15972.95|15852.95|10
1649509040000|2022-04-09 12:57:20|15978.89|15858.89|15987.65|15867.65|15987.65|15867.65|15978.89|15858.89|10
1649509050000|2022-04-09 12:57:30|15988.4|15868.4|15990.29|15870.29|15990.35|15870.35|15988.4|15868.4|10
1649509060000|2022-04-09 12:57:40|15990.33|15870.33|15990.28|15870.28|15990.59|15870.59|15990.07|15870.07|9
1649509070000|2022-04-09 12:57:50|15990.2|15870.2|15990.31|15870.31|15990.36|15870.36|15989.92|15869.92|10
1649509080000|2022-04-09 12:58:00|15990.71|15870.71|15992.44|15872.44|15992.44|15872.44|15990.71|15870.71|10
1649509090000|2022-04-09 12:58:10|15993|15873|15996.49|15876.49|15996.65|15876.65|15993|15873|10
1649509100000|2022-04-09 12:58:20|15996.46|15876.46|15997.77|15877.77|15997.77|15877.77|15996.34|15876.34|10
1649509110000|2022-04-09 12:58:30|15999.16|15879.16|16003.64|15883.64|16003.64|15883.64|15999.16|15879.16|10
1649509120000|2022-04-09 12:58:40|16002.94|15882.94|16007.08|15887.08|16007.08|15887.08|16002.94|15882.94|10
1649509130000|2022-04-09 12:58:50|16007.09|15887.09|16007.29|15887.29|16007.72|15887.72|16006.85|15886.85|10
1649509140000|2022-04-09 12:59:00|16006.34|15886.34|16006.07|15886.07|16006.44|15886.44|16005.74|15885.74|9
1649509150000|2022-04-09 12:59:10|16006.11|15886.11|16004.91|15884.91|16006.26|15886.26|16004.91|15884.91|10
1649509160000|2022-04-09 12:59:20|16004.81|15884.81|16004.04|15884.04|16004.95|15884.95|16004|15884|10
1649509170000|2022-04-09 12:59:30|16004.02|15884.02|16005.06|15885.06|16005.21|15885.21|16004.02|15884.02|10
1649509180000|2022-04-09 12:59:40|16005.11|15885.11|16005.02|15885.02|16005.37|15885.37|16004.65|15884.65|10
1649509190000|2022-04-09 12:59:50|16005.3|15885.3|16005.25|15885.25|16005.76|15885.76|16005.16|15885.16|10
1649509200000|2022-04-09 13:00:00|16005.27|15885.27|16006.83|15886.83|16007.56|15887.56|16005.18|15885.18|10
1649509210000|2022-04-09 13:00:10|16006.77|15886.77|16013.7|15893.7|16013.7|15893.7|16006.77|15886.77|10
1649509220000|2022-04-09 13:00:20|16013.99|15893.99|16016.5|15896.5|16016.81|15896.81|16013.99|15893.99|10
1649509230000|2022-04-09 13:00:30|16016.88|15896.88|16016.98|15896.98|16018.28|15898.28|16016.88|15896.88|10
1649509240000|2022-04-09 13:00:40|16016.72|15896.72|16015.66|15895.66|16016.72|15896.72|16015.66|15895.66|10
1649509250000|2022-04-09 13:00:50|16015.32|15895.32|16014.63|15894.63|16015.32|15895.32|16014.35|15894.35|10
1649509260000|2022-04-09 13:01:00|16014.72|15894.72|16014.65|15894.65|16014.92|15894.92|16014.38|15894.38|9
1649509270000|2022-04-09 13:01:10|16014.58|15894.58|16014.42|15894.42|16015.09|15895.09|16014.27|15894.27|9
1649509280000|2022-04-09 13:01:20|16014.38|15894.38|16013.73|15893.73|16014.38|15894.38|16013.54|15893.54|10
1649509290000|2022-04-09 13:01:30|16013.77|15893.77|16014.03|15894.03|16014.15|15894.15|16013.34|15893.34|10
1649509300000|2022-04-09 13:01:40|16013.93|15893.93|16011.84|15891.84|16014.04|15894.04|16011.76|15891.76|10
1649509310000|2022-04-09 13:01:50|16011.48|15891.48|16012.2|15892.2|16012.2|15892.2|16011.48|15891.48|9
1649509320000|2022-04-09 13:02:00|16012.34|15892.34|16012.42|15892.42|16012.56|15892.56|16012.31|15892.31|10
1649509330000|2022-04-09 13:02:10|16012.43|15892.43|16011.36|15891.36|16012.44|15892.44|16011.36|15891.36|8
1649509340000|2022-04-09 13:02:20|16011.39|15891.39|16009.77|15889.77|16011.39|15891.39|16009.67|15889.67|10
1649509350000|2022-04-09 13:02:30|16009.91|15889.91|16005.66|15885.66|16009.91|15889.91|16005.66|15885.66|10
1649509360000|2022-04-09 13:02:40|16004.59|15884.59|16002.18|15882.18|16004.59|15884.59|16002.18|15882.18|10
1649509370000|2022-04-09 13:02:50|16001.7|15881.7|16002.15|15882.15|16002.26|15882.26|16001.7|15881.7|9
1649509380000|2022-04-09 13:03:00|16001.67|15881.67|16000.9|15880.9|16002.13|15882.13|16000.9|15880.9|10
1649509390000|2022-04-09 13:03:10|16000.86|15880.86|15998.84|15878.84|16000.86|15880.86|15998.75|15878.75|10
1649509400000|2022-04-09 13:03:20|15999.13|15879.13|15997.81|15877.81|15999.13|15879.13|15997.81|15877.81|10
1649509410000|2022-04-09 13:03:30|15997.99|15877.99|15997.72|15877.72|15998.21|15878.21|15997.62|15877.62|10
1649509420000|2022-04-09 13:03:40|15998|15878|15998.04|15878.04|15998.19|15878.19|15997.98|15877.98|8
1649509430000|2022-04-09 13:03:50|15997.91|15877.91|15996.72|15876.72|15997.91|15877.91|15996.72|15876.72|10
1649509440000|2022-04-09 13:04:00|15996.7|15876.7|15996.32|15876.32|15996.7|15876.7|15996.21|15876.21|7
1649509450000|2022-04-09 13:04:10|15996.28|15876.28|15997.31|15877.31|15997.31|15877.31|15996.22|15876.22|10
1649509460000|2022-04-09 13:04:20|15998.35|15878.35|15999.78|15879.78|15999.78|15879.78|15998.35|15878.35|10
1649509470000|2022-04-09 13:04:30|15999.91|15879.91|16001.02|15881.02|16001.12|15881.12|15999.8|15879.8|10
1649509480000|2022-04-09 13:04:40|16001.09|15881.09|16004.28|15884.28|16004.28|15884.28|16001.09|15881.09|10
1649509490000|2022-04-09 13:04:50|16004.42|15884.42|16001.67|15881.67|16004.42|15884.42|16001.67|15881.67|10
1649509500000|2022-04-09 13:05:00|16001.69|15881.69|16002.14|15882.14|16002.56|15882.56|16001.69|15881.69|8
1649509510000|2022-04-09 13:05:10|16002.37|15882.37|16001.7|15881.7|16002.4|15882.4|16001.66|15881.66|10
1649509520000|2022-04-09 13:05:20|16001.72|15881.72|16000.8|15880.8|16001.78|15881.78|16000.8|15880.8|8
1649509530000|2022-04-09 13:05:30|16000.91|15880.91|16001.8|15881.8|16001.8|15881.8|16000.79|15880.79|10
1649509540000|2022-04-09 13:05:40|16002.01|15882.01|16001.57|15881.57|16002.01|15882.01|16001.36|15881.36|8
1649509550000|2022-04-09 13:05:50|16001.64|15881.64|15999.75|15879.75|16001.64|15881.64|15999.6|15879.6|10
1649509560000|2022-04-09 13:06:00|15999.76|15879.76|15999.54|15879.54|15999.94|15879.94|15999.2|15879.2|10
1649509570000|2022-04-09 13:06:10|15999.62|15879.62|15999.84|15879.84|16000.42|15880.42|15999.4|15879.4|10
1649509580000|2022-04-09 13:06:20|15999.79|15879.79|15999.04|15879.04|15999.79|15879.79|15998.6|15878.6|10
1649509590000|2022-04-09 13:06:30|15998.71|15878.71|15998.4|15878.4|15998.71|15878.71|15998.27|15878.27|9
1649509600000|2022-04-09 13:06:40|15998.33|15878.33|15999.25|15879.25|15999.4|15879.4|15998.33|15878.33|9
1649509610000|2022-04-09 13:06:50|15999.36|15879.36|15998.22|15878.22|15999.36|15879.36|15997.73|15877.73|10
1649509620000|2022-04-09 13:07:00|15998.2|15878.2|15997.21|15877.21|15998.43|15878.43|15997.21|15877.21|10
1649509630000|2022-04-09 13:07:10|15997.28|15877.28|15996.91|15876.91|15997.72|15877.72|15996.88|15876.88|9
1649509640000|2022-04-09 13:07:20|15996.78|15876.78|15994.69|15874.69|15996.78|15876.78|15994.6|15874.6|9
1649509650000|2022-04-09 13:07:30|15994.36|15874.36|15993.16|15873.16|15994.36|15874.36|15992.26|15872.26|10
1649509660000|2022-04-09 13:07:40|15993.33|15873.33|15995.16|15875.16|15995.5|15875.5|15993.33|15873.33|10
1649509670000|2022-04-09 13:07:50|15995.03|15875.03|15993.92|15873.92|15995.26|15875.26|15993.82|15873.82|9
1649509680000|2022-04-09 13:08:00|15993.67|15873.67|15992.47|15872.47|15993.67|15873.67|15992.4|15872.4|10
1649509690000|2022-04-09 13:08:10|15992.17|15872.17|15991.33|15871.33|15992.24|15872.24|15991.25|15871.25|10
1649509700000|2022-04-09 13:08:20|15991.19|15871.19|15988.94|15868.94|15991.19|15871.19|15988.94|15868.94|9
1649509710000|2022-04-09 13:08:30|15988.91|15868.91|15988.77|15868.77|15988.91|15868.91|15988.75|15868.75|8
1649509720000|2022-04-09 13:08:40|15988.85|15868.85|15985.63|15865.63|15989.12|15869.12|15985.63|15865.63|9
1649509730000|2022-04-09 13:08:50|15985.86|15865.86|15984.45|15864.45|15985.93|15865.93|15984.45|15864.45|9
1649509740000|2022-04-09 13:09:00|15984.42|15864.42|15983.81|15863.81|15984.42|15864.42|15983.81|15863.81|10
1649509750000|2022-04-09 13:09:10|15983.8|15863.8|15984.2|15864.2|15984.25|15864.25|15983.8|15863.8|8
1649509760000|2022-04-09 13:09:20|15984.3|15864.3|15985.69|15865.69|15985.69|15865.69|15984.18|15864.18|10
1649509770000|2022-04-09 13:09:30|15985.9|15865.9|15985.53|15865.53|15986.16|15866.16|15985.53|15865.53|9
1649509780000|2022-04-09 13:09:40|15985.56|15865.56|15985.25|15865.25|15985.56|15865.56|15985.15|15865.15|9
1649509790000|2022-04-09 13:09:50|15985.17|15865.17|15984.76|15864.76|15985.17|15865.17|15984.76|15864.76|9
1649509800000|2022-04-09 13:10:00|15984.7|15864.7|15982.66|15862.66|15984.89|15864.89|15982.54|15862.54|10
1649509810000|2022-04-09 13:10:10|15983.13|15863.13|15983.16|15863.16|15983.83|15863.83|15983.13|15863.13|9
1649509820000|2022-04-09 13:10:20|15983.09|15863.09|15984.14|15864.14|15984.24|15864.24|15983.09|15863.09|8
1649509830000|2022-04-09 13:10:30|15984.15|15864.15|15984.59|15864.59|15984.68|15864.68|15983.81|15863.81|10
1649509840000|2022-04-09 13:10:40|15984.5|15864.5|15984.94|15864.94|15985.03|15865.03|15984.5|15864.5|9
1649509850000|2022-04-09 13:10:50|15984.88|15864.88|15984.41|15864.41|15985.02|15865.02|15984.23|15864.23|10
1649509860000|2022-04-09 13:11:00|15984.38|15864.38|15988.62|15868.62|15988.62|15868.62|15984.38|15864.38|9
1649509870000|2022-04-09 13:11:10|15989.71|15869.71|15990.65|15870.65|15990.65|15870.65|15989.69|15869.69|10
1649509880000|2022-04-09 13:11:20|15990.66|15870.66|15991.79|15871.79|15991.79|15871.79|15990.66|15870.66|10
1649509890000|2022-04-09 13:11:30|15991.78|15871.78|15991.52|15871.52|15992.82|15872.82|15991.5|15871.5|10
1649509900000|2022-04-09 13:11:40|15991.54|15871.54|15990.68|15870.68|15991.54|15871.54|15990.58|15870.58|10
1649509910000|2022-04-09 13:11:50|15990.91|15870.91|15989.87|15869.87|15991.06|15871.06|15989.87|15869.87|9
1649509920000|2022-04-09 13:12:00|15989.8|15869.8|15989.47|15869.47|15990.31|15870.31|15989.47|15869.47|10
1649509930000|2022-04-09 13:12:10|15989.43|15869.43|15989.07|15869.07|15989.76|15869.76|15989.06|15869.06|9
1649509940000|2022-04-09 13:12:20|15988.73|15868.73|15986.15|15866.15|15988.73|15868.73|15986.15|15866.15|10
1649509950000|2022-04-09 13:12:30|15985.9|15865.9|15987.35|15867.35|15987.35|15867.35|15985.9|15865.9|9
1649509960000|2022-04-09 13:12:40|15987.69|15867.69|15987.99|15867.99|15988.78|15868.78|15987.62|15867.62|10
1649509970000|2022-04-09 13:12:50|15987.98|15867.98|15988.15|15868.15|15988.15|15868.15|15987.98|15867.98|7
1649509980000|2022-04-09 13:13:00|15988.19|15868.19|15984.26|15864.26|15988.51|15868.51|15983.53|15863.53|10
1649509990000|2022-04-09 13:13:10|15984.22|15864.22|15984.43|15864.43|15984.43|15864.43|15983.83|15863.83|9
1649510000000|2022-04-09 13:13:20|15984.29|15864.29|15984.16|15864.16|15984.6|15864.6|15984.16|15864.16|10
1649510010000|2022-04-09 13:13:30|15984.19|15864.19|15983.86|15863.86|15984.25|15864.25|15983.82|15863.82|10
1649510020000|2022-04-09 13:13:40|15983.7|15863.7|15983.15|15863.15|15983.84|15863.84|15983.15|15863.15|9
1649510030000|2022-04-09 13:13:50|15983.06|15863.06|15983.06|15863.06|15983.22|15863.22|15982.85|15862.85|8
1649510040000|2022-04-09 13:14:00|15982.96|15862.96|15983.94|15863.94|15984.13|15864.13|15982.96|15862.96|8
1649510050000|2022-04-09 13:14:10|15983.96|15863.96|15983.06|15863.06|15984.69|15864.69|15983.06|15863.06|10
1649510060000|2022-04-09 13:14:20|15982.89|15862.89|15983.84|15863.84|15983.84|15863.84|15982.62|15862.62|9
1649510070000|2022-04-09 13:14:30|15983.74|15863.74|15981.18|15861.18|15983.74|15863.74|15981.18|15861.18|8
1649510080000|2022-04-09 13:14:40|15981.28|15861.28|15979.68|15859.68|15981.28|15861.28|15979.68|15859.68|9
1649510090000|2022-04-09 13:14:50|15979.52|15859.52|15979.6|15859.6|15979.76|15859.76|15979.48|15859.48|10
1649510100000|2022-04-09 13:15:00|15979.58|15859.58|15979.71|15859.71|15979.78|15859.78|15979.17|15859.17|10
1649510110000|2022-04-09 13:15:10|15979.39|15859.39|15980.09|15860.09|15980.09|15860.09|15979.3|15859.3|9
1649510120000|2022-04-09 13:15:20|15980.01|15860.01|15981.24|15861.24|15981.29|15861.29|15980.01|15860.01|10
1649510130000|2022-04-09 13:15:30|15981.31|15861.31|15981.61|15861.61|15981.7|15861.7|15981.08|15861.08|10
1649510140000|2022-04-09 13:15:40|15981.58|15861.58|15983.36|15863.36|15983.36|15863.36|15981.58|15861.58|9
1649510150000|2022-04-09 13:15:50|15982.45|15862.45|15982.94|15862.94|15982.94|15862.94|15982.44|15862.44|10
1649510160000|2022-04-09 13:16:00|15983.17|15863.17|15985.04|15865.04|15985.04|15865.04|15983.17|15863.17|10
1649510170000|2022-04-09 13:16:10|15985.16|15865.16|15984.63|15864.63|15985.65|15865.65|15984.58|15864.58|10
1649510180000|2022-04-09 13:16:20|15984.39|15864.39|15985.66|15865.66|15985.66|15865.66|15984.2|15864.2|9
1649510190000|2022-04-09 13:16:30|15985.71|15865.71|15985.73|15865.73|15985.94|15865.94|15985.67|15865.67|8
1649510200000|2022-04-09 13:16:40|15985.72|15865.72|15983.69|15863.69|15985.72|15865.72|15983.69|15863.69|8
1649510210000|2022-04-09 13:16:50|15983.67|15863.67|15983.77|15863.77|15983.84|15863.84|15982.82|15862.82|10
1649510220000|2022-04-09 13:17:00|15983.69|15863.69|15983.95|15863.95|15984.06|15864.06|15983.6|15863.6|8
1649510230000|2022-04-09 13:17:10|15983.91|15863.91|15980.45|15860.45|15983.91|15863.91|15980.45|15860.45|10
1649510240000|2022-04-09 13:17:20|15980.54|15860.54|15979.9|15859.9|15980.55|15860.55|15979.9|15859.9|10
1649510250000|2022-04-09 13:17:30|15979.89|15859.89|15978.27|15858.27|15979.89|15859.89|15978.27|15858.27|9
1649510260000|2022-04-09 13:17:40|15978.09|15858.09|15975.91|15855.91|15978.09|15858.09|15975.88|15855.88|10
1649510270000|2022-04-09 13:17:50|15975.93|15855.93|15974.88|15854.88|15975.93|15855.93|15974.83|15854.83|9
1649510280000|2022-04-09 13:18:00|15974.95|15854.95|15974.32|15854.32|15974.95|15854.95|15974.32|15854.32|10
1649510290000|2022-04-09 13:18:10|15974.01|15854.01|15973.63|15853.63|15974.07|15854.07|15973.59|15853.59|9
1649510300000|2022-04-09 13:18:20|15973.66|15853.66|15973.83|15853.83|15974.41|15854.41|15973.66|15853.66|8
1649510310000|2022-04-09 13:18:30|15973.75|15853.75|15974.15|15854.15|15974.38|15854.38|15973.75|15853.75|9
1649510320000|2022-04-09 13:18:40|15974.13|15854.13|15973.87|15853.87|15974.13|15854.13|15973.74|15853.74|10
1649510330000|2022-04-09 13:18:50|15974.05|15854.05|15973.95|15853.95|15974.19|15854.19|15973.95|15853.95|10
1649510340000|2022-04-09 13:19:00|15973.88|15853.88|15978.12|15858.12|15978.14|15858.14|15973.78|15853.78|10
1649510350000|2022-04-09 13:19:10|15978.11|15858.11|15981.18|15861.18|15981.18|15861.18|15978.09|15858.09|10
1649510360000|2022-04-09 13:19:20|15982.15|15862.15|15986.96|15866.96|15986.96|15866.96|15982.15|15862.15|10
1649510370000|2022-04-09 13:19:30|15987.19|15867.19|15988.27|15868.27|15988.71|15868.71|15987.19|15867.19|9
1649510380000|2022-04-09 13:19:40|15988.13|15868.13|15988.3|15868.3|15988.33|15868.33|15988.13|15868.13|10
1649510390000|2022-04-09 13:19:50|15988.04|15868.04|15988.08|15868.08|15988.14|15868.14|15987.75|15867.75|9
1649510400000|2022-04-09 13:20:00|15988.65|15868.65|15988.58|15868.58|15988.76|15868.76|15988.43|15868.43|10
1649510410000|2022-04-09 13:20:10|15988.66|15868.66|15988.85|15868.85|15988.85|15868.85|15988.5|15868.5|10
1649510420000|2022-04-09 13:20:20|15988.44|15868.44|15987.86|15867.86|15988.44|15868.44|15987.84|15867.84|7
1649510430000|2022-04-09 13:20:30|15987.7|15867.7|15986.74|15866.74|15987.75|15867.75|15986.69|15866.69|10
1649510440000|2022-04-09 13:20:40|15986.8|15866.8|15986.57|15866.57|15986.94|15866.94|15986.57|15866.57|8
1649510450000|2022-04-09 13:20:50|15986.35|15866.35|15983.25|15863.25|15986.35|15866.35|15983.25|15863.25|10
1649510460000|2022-04-09 13:21:00|15983.17|15863.17|15982.22|15862.22|15983.3|15863.3|15982.22|15862.22|10
1649510470000|2022-04-09 13:21:10|15982.21|15862.21|15981.54|15861.54|15982.21|15862.21|15981.54|15861.54|7
1649510480000|2022-04-09 13:21:20|15981.25|15861.25|15983.33|15863.33|15983.33|15863.33|15981.25|15861.25|8
1649510490000|2022-04-09 13:21:30|15983.47|15863.47|15983.09|15863.09|15983.61|15863.61|15983.06|15863.06|10
1649510500000|2022-04-09 13:21:40|15983.1|15863.1|15983.14|15863.14|15983.33|15863.33|15982.99|15862.99|9
1649510510000|2022-04-09 13:21:50|15983.07|15863.07|15982.39|15862.39|15983.07|15863.07|15982.37|15862.37|8
1649510520000|2022-04-09 13:22:00|15982.37|15862.37|15981.54|15861.54|15982.37|15862.37|15981.53|15861.53|10
1649510530000|2022-04-09 13:22:10|15981.52|15861.52|15981.36|15861.36|15981.72|15861.72|15981.35|15861.35|9
1649510540000|2022-04-09 13:22:20|15981.28|15861.28|15981.38|15861.38|15981.69|15861.69|15980.51|15860.51|10
1649510550000|2022-04-09 13:22:30|15981.48|15861.48|15982.21|15862.21|15982.21|15862.21|15981.48|15861.48|10
1649510560000|2022-04-09 13:22:40|15982.14|15862.14|15982.75|15862.75|15982.75|15862.75|15982.14|15862.14|9
1649510570000|2022-04-09 13:22:50|15982.63|15862.63|15981.48|15861.48|15982.66|15862.66|15981.48|15861.48|10
1649510580000|2022-04-09 13:23:00|15981.46|15861.46|15981.97|15861.97|15982.01|15862.01|15981.45|15861.45|10
1649510590000|2022-04-09 13:23:10|15982.01|15862.01|15983.14|15863.14|15983.14|15863.14|15982.01|15862.01|9
1649510600000|2022-04-09 13:23:20|15983.44|15863.44|15983.74|15863.74|15983.86|15863.86|15983.44|15863.44|10
1649510610000|2022-04-09 13:23:30|15983.54|15863.54|15985.05|15865.05|15985.05|15865.05|15983.54|15863.54|10
1649510620000|2022-04-09 13:23:40|15985.1|15865.1|15986.29|15866.29|15986.47|15866.47|15985.1|15865.1|10
1649510630000|2022-04-09 13:23:50|15986.39|15866.39|15986.51|15866.51|15986.51|15866.51|15986.3|15866.3|8
1649510640000|2022-04-09 13:24:00|15986.44|15866.44|15987.48|15867.48|15987.48|15867.48|15986.44|15866.44|7
1649510650000|2022-04-09 13:24:10|15987.6|15867.6|15988.64|15868.64|15988.64|15868.64|15987.58|15867.58|8
1649510660000|2022-04-09 13:24:20|15991.71|15871.71|15991.2|15871.2|15991.71|15871.71|15991|15871|9
1649510670000|2022-04-09 13:24:30|15990.96|15870.96|15991.31|15871.31|15991.66|15871.66|15990.96|15870.96|9
1649510680000|2022-04-09 13:24:40|15991.05|15871.05|15989.22|15869.22|15991.05|15871.05|15989.22|15869.22|10
1649510690000|2022-04-09 13:24:50|15989.03|15869.03|15988.52|15868.52|15989.04|15869.04|15988.52|15868.52|10
1649510700000|2022-04-09 13:25:00|15988.05|15868.05|15987.34|15867.34|15988.05|15868.05|15987.34|15867.34|8
1649510710000|2022-04-09 13:25:10|15987.42|15867.42|15987.98|15867.98|15988.02|15868.02|15987.41|15867.41|10
1649510720000|2022-04-09 13:25:20|15988.08|15868.08|15988.3|15868.3|15988.3|15868.3|15987.49|15867.49|8
1649510730000|2022-04-09 13:25:30|15988.79|15868.79|15989.25|15869.25|15989.34|15869.34|15988.79|15868.79|7
1649510740000|2022-04-09 13:25:40|15989.58|15869.58|15990.48|15870.48|15990.48|15870.48|15989.58|15869.58|10
1649510750000|2022-04-09 13:25:50|15989.98|15869.98|15990|15870|15990.07|15870.07|15989.97|15869.97|7
1649510760000|2022-04-09 13:26:00|15989.79|15869.79|15989.84|15869.84|15990.09|15870.09|15989.53|15869.53|10
1649510770000|2022-04-09 13:26:10|15989.83|15869.83|15990.63|15870.63|15990.63|15870.63|15989.83|15869.83|9
1649510780000|2022-04-09 13:26:20|15990.7|15870.7|15991.02|15871.02|15991.13|15871.13|15990.68|15870.68|8
1649510790000|2022-04-09 13:26:30|15991|15871|15992.9|15872.9|15992.9|15872.9|15990.98|15870.98|10
1649510800000|2022-04-09 13:26:40|15993.04|15873.04|15993.45|15873.45|15993.45|15873.45|15992.72|15872.72|9
1649510810000|2022-04-09 13:26:50|15993.38|15873.38|15993.57|15873.57|15993.64|15873.64|15993.38|15873.38|9
1649510820000|2022-04-09 13:27:00|15993.54|15873.54|15993.31|15873.31|15993.57|15873.57|15993.31|15873.31|10
1649510830000|2022-04-09 13:27:10|15993.33|15873.33|15993.21|15873.21|15993.44|15873.44|15993.21|15873.21|10
1649510840000|2022-04-09 13:27:20|15993.18|15873.18|15992.95|15872.95|15993.31|15873.31|15992.95|15872.95|8
1649510850000|2022-04-09 13:27:30|15993.1|15873.1|15993.68|15873.68|15993.72|15873.72|15993.09|15873.09|10
1649510860000|2022-04-09 13:27:40|15993.66|15873.66|15994.25|15874.25|15994.25|15874.25|15993.45|15873.45|9
1649510870000|2022-04-09 13:27:50|15994.64|15874.64|15996.84|15876.84|15996.84|15876.84|15994.64|15874.64|9
1649510880000|2022-04-09 13:28:00|15996.88|15876.88|15995.46|15875.46|15997.42|15877.42|15995.46|15875.46|9
1649510890000|2022-04-09 13:28:10|15995.49|15875.49|15996.4|15876.4|15996.4|15876.4|15995.48|15875.48|9
1649510900000|2022-04-09 13:28:20|15996.44|15876.44|15996.84|15876.84|15997.04|15877.04|15996.44|15876.44|10
1649510910000|2022-04-09 13:28:30|15996.6|15876.6|15999.79|15879.79|15999.79|15879.79|15996.5|15876.5|10
1649510920000|2022-04-09 13:28:40|15999.78|15879.78|15999.88|15879.88|15999.92|15879.92|15999.62|15879.62|10
1649510930000|2022-04-09 13:28:50|15999.74|15879.74|16000.26|15880.26|16000.26|15880.26|15999.74|15879.74|9
1649510940000|2022-04-09 13:29:00|16000.15|15880.15|16000.84|15880.84|16000.84|15880.84|16000.15|15880.15|9
1649510950000|2022-04-09 13:29:10|16000.96|15880.96|16001.01|15881.01|16001.04|15881.04|16000.79|15880.79|8
1649510960000|2022-04-09 13:29:20|16001.22|15881.22|16004.9|15884.9|16004.9|15884.9|16001.22|15881.22|10
1649510970000|2022-04-09 13:29:30|16004.82|15884.82|16005.25|15885.25|16005.25|15885.25|16004.76|15884.76|10
1649510980000|2022-04-09 13:29:40|16005.03|15885.03|16004.65|15884.65|16005.29|15885.29|16004.65|15884.65|10
1649510990000|2022-04-09 13:29:50|16004.59|15884.59|16005.11|15885.11|16005.26|15885.26|16004.59|15884.59|10
1649511000000|2022-04-09 13:30:00|16005.19|15885.19|16006.81|15886.81|16006.9|15886.9|16005.19|15885.19|10
1649511010000|2022-04-09 13:30:10|16005.91|15885.91|16005.73|15885.73|16005.91|15885.91|16005.3|15885.3|9
1649511020000|2022-04-09 13:30:20|16005.71|15885.71|16003.84|15883.84|16005.71|15885.71|16003.84|15883.84|10
1649511030000|2022-04-09 13:30:30|16004|15884|16004.33|15884.33|16004.33|15884.33|16003.48|15883.48|10
1649511040000|2022-04-09 13:30:40|16004.89|15884.89|16006.59|15886.59|16006.59|15886.59|16004.89|15884.89|10
1649511050000|2022-04-09 13:30:50|16006.87|15886.87|16008.39|15888.39|16008.39|15888.39|16006.87|15886.87|10
1649511060000|2022-04-09 13:31:00|16008.03|15888.03|16008.23|15888.23|16008.29|15888.29|16008.03|15888.03|10
1649511070000|2022-04-09 13:31:10|16008.28|15888.28|16008.41|15888.41|16008.41|15888.41|16007.87|15887.87|10
1649511080000|2022-04-09 13:31:20|16008.42|15888.42|16008.11|15888.11|16008.7|15888.7|16008.01|15888.01|10
1649511090000|2022-04-09 13:31:30|16008.08|15888.08|16008.02|15888.02|16008.41|15888.41|16007.92|15887.92|10
1649511100000|2022-04-09 13:31:40|16008.1|15888.1|16007.9|15887.9|16008.15|15888.15|16007.72|15887.72|10
1649511110000|2022-04-09 13:31:50|16008|15888|16008.04|15888.04|16008.1|15888.1|16007.84|15887.84|10
1649511120000|2022-04-09 13:32:00|16008.33|15888.33|16008.87|15888.87|16008.87|15888.87|16008.29|15888.29|10
1649511130000|2022-04-09 13:32:10|16009.17|15889.17|16010.15|15890.15|16010.34|15890.34|16009.17|15889.17|10
1649511140000|2022-04-09 13:32:20|16010.06|15890.06|16007.38|15887.38|16010.28|15890.28|16007.23|15887.23|10
1649511150000|2022-04-09 13:32:30|16007.2|15887.2|16005.47|15885.47|16007.2|15887.2|16005.47|15885.47|10
1649511160000|2022-04-09 13:32:40|16005.58|15885.58|16005.72|15885.72|16005.78|15885.78|16005.53|15885.53|10
1649511170000|2022-04-09 13:32:50|16005.74|15885.74|16005.86|15885.86|16006.01|15886.01|16005.74|15885.74|8
1649511180000|2022-04-09 13:33:00|16005.72|15885.72|16006.58|15886.58|16006.75|15886.75|16005.42|15885.42|9
1649511190000|2022-04-09 13:33:10|16006.64|15886.64|16006.93|15886.93|16006.97|15886.97|16006.53|15886.53|9
1649511200000|2022-04-09 13:33:20|16006.81|15886.81|16005.94|15885.94|16007.23|15887.23|16005.94|15885.94|10
1649511210000|2022-04-09 13:33:30|16005.89|15885.89|16005.12|15885.12|16005.89|15885.89|16004.44|15884.44|10
1649511220000|2022-04-09 13:33:40|16005.17|15885.17|16004.66|15884.66|16005.53|15885.53|16004.66|15884.66|9
1649511230000|2022-04-09 13:33:50|16004.28|15884.28|16001.01|15881.01|16004.28|15884.28|16001.01|15881.01|10
1649511240000|2022-04-09 13:34:00|16001.04|15881.04|15999.57|15879.57|16001.11|15881.11|15999.57|15879.57|10
1649511250000|2022-04-09 13:34:10|15999.64|15879.64|16000.48|15880.48|16000.48|15880.48|15999.64|15879.64|10
1649511260000|2022-04-09 13:34:20|16001.39|15881.39|16001.82|15881.82|16002.19|15882.19|16001.15|15881.15|10
1649511270000|2022-04-09 13:34:30|16001.17|15881.17|16001.64|15881.64|16001.76|15881.76|16001.02|15881.02|10
1649511280000|2022-04-09 13:34:40|16001.69|15881.69|16002.06|15882.06|16002.07|15882.07|16001.69|15881.69|10
1649511290000|2022-04-09 13:34:50|16001.84|15881.84|16002.29|15882.29|16002.35|15882.35|16001.84|15881.84|8
1649511300000|2022-04-09 13:35:00|16002.34|15882.34|16003.86|15883.86|16004.13|15884.13|16002.34|15882.34|10
1649511310000|2022-04-09 13:35:10|16003.94|15883.94|16003.82|15883.82|16004.29|15884.29|16003.69|15883.69|10
1649511320000|2022-04-09 13:35:20|16003.77|15883.77|16004.31|15884.31|16004.55|15884.55|16002.87|15882.87|10
1649511330000|2022-04-09 13:35:30|16004.63|15884.63|16003.44|15883.44|16004.63|15884.63|16003.44|15883.44|9
1649511340000|2022-04-09 13:35:40|16003.42|15883.42|16003.28|15883.28|16003.63|15883.63|16003.27|15883.27|9
1649511350000|2022-04-09 13:35:50|16003.31|15883.31|16003.08|15883.08|16003.41|15883.41|16003.06|15883.06|9
1649511360000|2022-04-09 13:36:00|16003.01|15883.01|16002.73|15882.73|16003.11|15883.11|16002.62|15882.62|10
1649511370000|2022-04-09 13:36:10|16002.98|15882.98|16003|15883|16003.58|15883.58|16002.47|15882.47|9
1649511380000|2022-04-09 13:36:20|16002.93|15882.93|16002.73|15882.73|16003.13|15883.13|16002.68|15882.68|9
1649511390000|2022-04-09 13:36:30|16002.63|15882.63|16003.12|15883.12|16003.37|15883.37|16002.63|15882.63|10
1649511400000|2022-04-09 13:36:40|16003.19|15883.19|16004.13|15884.13|16004.13|15884.13|16002.63|15882.63|10
1649511410000|2022-04-09 13:36:50|16004.2|15884.2|16005.26|15885.26|16005.33|15885.33|16004.2|15884.2|10
1649511420000|2022-04-09 13:37:00|16005.21|15885.21|16005.89|15885.89|16005.89|15885.89|16005.07|15885.07|9
1649511430000|2022-04-09 13:37:10|16005.94|15885.94|16005.89|15885.89|16006.07|15886.07|16005.61|15885.61|10
1649511440000|2022-04-09 13:37:20|16005.88|15885.88|16008.57|15888.57|16008.67|15888.67|16005.86|15885.86|10
1649511450000|2022-04-09 13:37:30|16008.6|15888.6|16009.28|15889.28|16009.45|15889.45|16008.37|15888.37|9
1649511460000|2022-04-09 13:37:40|16010.2|15890.2|16010.88|15890.88|16010.91|15890.91|16010.2|15890.2|8
1649511470000|2022-04-09 13:37:50|16010.72|15890.72|16012.94|15892.94|16012.94|15892.94|16010.71|15890.71|8
1649511480000|2022-04-09 13:38:00|16013.12|15893.12|16013.85|15893.85|16014.03|15894.03|16013.12|15893.12|9
1649511490000|2022-04-09 13:38:10|16013.83|15893.83|16013.74|15893.74|16013.83|15893.83|16013.26|15893.26|10
1649511500000|2022-04-09 13:38:20|16013.71|15893.71|16015.11|15895.11|16015.11|15895.11|16013.5|15893.5|9
1649511510000|2022-04-09 13:38:30|16015.94|15895.94|16015.85|15895.85|16016.2|15896.2|16015.85|15895.85|9
1649511520000|2022-04-09 13:38:40|16015.92|15895.92|16015.15|15895.15|16016.3|15896.3|16015.15|15895.15|10
1649511530000|2022-04-09 13:38:50|16015.57|15895.57|16016.17|15896.17|16016.17|15896.17|16015.57|15895.57|10
1649511540000|2022-04-09 13:39:00|16016.16|15896.16|16016.98|15896.98|16017.17|15897.17|16016.16|15896.16|10
1649511550000|2022-04-09 13:39:10|16017.35|15897.35|16020.86|15900.86|16020.86|15900.86|16017.35|15897.35|10
1649511560000|2022-04-09 13:39:20|16021.38|15901.38|16018.91|15898.91|16021.73|15901.73|16018.91|15898.91|9
1649511570000|2022-04-09 13:39:30|16018.48|15898.48|16018.46|15898.46|16018.59|15898.59|16018.32|15898.32|10
1649511580000|2022-04-09 13:39:40|16018.08|15898.08|16018.65|15898.65|16018.8|15898.8|16018.05|15898.05|9
1649511590000|2022-04-09 13:39:50|16018.02|15898.02|16018.34|15898.34|16018.34|15898.34|16018.02|15898.02|8
1649511600000|2022-04-09 13:40:00|16018.2|15898.2|16017.95|15897.95|16018.61|15898.61|16017.95|15897.95|10
1649511610000|2022-04-09 13:40:10|16017.87|15897.87|16012.44|15892.44|16017.89|15897.89|16012.44|15892.44|10
1649511620000|2022-04-09 13:40:20|16012.01|15892.01|16011.51|15891.51|16012.01|15892.01|16011.47|15891.47|10
1649511630000|2022-04-09 13:40:30|16011.58|15891.58|16011.06|15891.06|16011.79|15891.79|16010.78|15890.78|9
1649511640000|2022-04-09 13:40:40|16011.24|15891.24|16012.45|15892.45|16012.45|15892.45|16011.18|15891.18|9
1649511650000|2022-04-09 13:40:50|16013.26|15893.26|16013.77|15893.77|16013.84|15893.84|16013.18|15893.18|10
1649511660000|2022-04-09 13:41:00|16013.8|15893.8|16014.16|15894.16|16014.52|15894.52|16013.78|15893.78|9
1649511670000|2022-04-09 13:41:10|16014.31|15894.31|16014.99|15894.99|16015.25|15895.25|16014.15|15894.15|8
1649511680000|2022-04-09 13:41:20|16014.5|15894.5|16015.64|15895.64|16017.29|15897.29|16014.4|15894.4|9
1649511690000|2022-04-09 13:41:30|16016.14|15896.14|16017.32|15897.32|16017.32|15897.32|16015.88|15895.88|9
1649511700000|2022-04-09 13:41:40|16017.42|15897.42|16017.32|15897.32|16017.56|15897.56|16016.31|15896.31|10
1649511710000|2022-04-09 13:41:50|16017.33|15897.33|16018.09|15898.09|16018.21|15898.21|16017.33|15897.33|9
1649511720000|2022-04-09 13:42:00|16018.44|15898.44|16019.53|15899.53|16019.53|15899.53|16018.44|15898.44|9
1649511730000|2022-04-09 13:42:10|16019.71|15899.71|16020.65|15900.65|16020.67|15900.67|16019.71|15899.71|10
1649511740000|2022-04-09 13:42:20|16020.63|15900.63|16018.31|15898.31|16021.04|15901.04|16016.87|15896.87|10
1649511750000|2022-04-09 13:42:30|16018.02|15898.02|16016.65|15896.65|16018.2|15898.2|16016.29|15896.29|9
1649511760000|2022-04-09 13:42:40|16016.39|15896.39|16015.48|15895.48|16017.07|15897.07|16015.27|15895.27|9
1649511770000|2022-04-09 13:42:50|16015.47|15895.47|16015.41|15895.41|16015.55|15895.55|16015.08|15895.08|8
1649511780000|2022-04-09 13:43:00|16015.39|15895.39|16015.26|15895.26|16015.58|15895.58|16015.26|15895.26|8
1649511790000|2022-04-09 13:43:10|16015.04|15895.04|16014.23|15894.23|16015.09|15895.09|16014.23|15894.23|10
1649511800000|2022-04-09 13:43:20|16014.49|15894.49|16012.85|15892.85|16014.49|15894.49|16012.59|15892.59|10
1649511810000|2022-04-09 13:43:30|16011.76|15891.76|16011.55|15891.55|16011.76|15891.76|16011.48|15891.48|9
1649511820000|2022-04-09 13:43:40|16011.66|15891.66|16011.59|15891.59|16011.69|15891.69|16011.34|15891.34|8
1649511830000|2022-04-09 13:43:50|16011.5|15891.5|16011.57|15891.57|16011.71|15891.71|16011.4|15891.4|9
1649511840000|2022-04-09 13:44:00|16012.16|15892.16|16011.52|15891.52|16012.28|15892.28|16011.52|15891.52|9
1649511850000|2022-04-09 13:44:10|16011.48|15891.48|16012.52|15892.52|16012.52|15892.52|16011.28|15891.28|10
1649511860000|2022-04-09 13:44:20|16012.47|15892.47|16010.93|15890.93|16012.47|15892.47|16010.93|15890.93|9
1649511870000|2022-04-09 13:44:30|16010.74|15890.74|16011|15891|16011|15891|16009.97|15889.97|9
1649511880000|2022-04-09 13:44:40|16011.01|15891.01|16012.06|15892.06|16012.06|15892.06|16010.05|15890.05|9
1649511890000|2022-04-09 13:44:50|16012.05|15892.05|16013.56|15893.56|16013.56|15893.56|16012.05|15892.05|8
1649511900000|2022-04-09 13:45:00|16013.62|15893.62|16013.43|15893.43|16013.82|15893.82|16013.29|15893.29|9
1649511910000|2022-04-09 13:45:10|16012.95|15892.95|16014.06|15894.06|16014.06|15894.06|16012.95|15892.95|10
1649511920000|2022-04-09 13:45:20|16013.96|15893.96|16015.63|15895.63|16015.92|15895.92|16013.95|15893.95|10
1649511930000|2022-04-09 13:45:30|16015.64|15895.64|16016.92|15896.92|16017.12|15897.12|16015.64|15895.64|10
1649511940000|2022-04-09 13:45:40|16017.13|15897.13|16018.21|15898.21|16018.28|15898.28|16017.13|15897.13|10
1649511950000|2022-04-09 13:45:50|16018.46|15898.46|16017.92|15897.92|16018.46|15898.46|16017.34|15897.34|8
1649511960000|2022-04-09 13:46:00|16018.08|15898.08|16020|15900|16020.05|15900.05|16018.08|15898.08|9
1649511970000|2022-04-09 13:46:10|16019.69|15899.69|16020.19|15900.19|16020.27|15900.27|16019.21|15899.21|10
1649511980000|2022-04-09 13:46:20|16020.17|15900.17|16020.7|15900.7|16020.8|15900.8|16020|15900|10
1649511990000|2022-04-09 13:46:30|16020.88|15900.88|16021.43|15901.43|16021.43|15901.43|16020.88|15900.88|9
1649512000000|2022-04-09 13:46:40|16021.37|15901.37|16021.43|15901.43|16021.55|15901.55|16020.88|15900.88|10
1649512010000|2022-04-09 13:46:50|16021.52|15901.52|16021.65|15901.65|16021.79|15901.79|16021.45|15901.45|8
1649512020000|2022-04-09 13:47:00|16021.94|15901.94|16021.46|15901.46|16021.94|15901.94|16021.46|15901.46|8
1649512030000|2022-04-09 13:47:10|16021.63|15901.63|16022.02|15902.02|16022.16|15902.16|16021.63|15901.63|10
1649512040000|2022-04-09 13:47:20|16022.45|15902.45|16023.42|15903.42|16023.42|15903.42|16022.45|15902.45|10
1649512050000|2022-04-09 13:47:30|16023.65|15903.65|16024.87|15904.87|16024.87|15904.87|16023.65|15903.65|10
1649512060000|2022-04-09 13:47:40|16024.99|15904.99|16024.91|15904.91|16025.14|15905.14|16024.91|15904.91|6
1649512070000|2022-04-09 13:47:50|16024.99|15904.99|16024.97|15904.97|16025.24|15905.24|16024.95|15904.95|9
1649512080000|2022-04-09 13:48:00|16024.92|15904.92|16024.51|15904.51|16024.96|15904.96|16024.4|15904.4|10
1649512090000|2022-04-09 13:48:10|16024.5|15904.5|16023.03|15903.03|16024.54|15904.54|16023.03|15903.03|10
1649512100000|2022-04-09 13:48:20|16022.87|15902.87|16022.68|15902.68|16022.93|15902.93|16022.55|15902.55|9
1649512110000|2022-04-09 13:48:30|16022.78|15902.78|16023.82|15903.82|16023.85|15903.85|16022.72|15902.72|9
1649512120000|2022-04-09 13:48:40|16023.77|15903.77|16023.57|15903.57|16024.51|15904.51|16023.57|15903.57|9
1649512130000|2022-04-09 13:48:50|16023.4|15903.4|16022.72|15902.72|16023.84|15903.84|16022.72|15902.72|10
1649512140000|2022-04-09 13:49:00|16022.66|15902.66|16022.49|15902.49|16022.66|15902.66|16022.27|15902.27|9
1649512150000|2022-04-09 13:49:10|16022.51|15902.51|16021.42|15901.42|16022.51|15902.51|16021.39|15901.39|10
1649512160000|2022-04-09 13:49:20|16021.53|15901.53|16023.89|15903.89|16023.89|15903.89|16021.53|15901.53|10
1649512170000|2022-04-09 13:49:30|16023.73|15903.73|16024.98|15904.98|16025.07|15905.07|16023.7|15903.7|9
1649512180000|2022-04-09 13:49:40|16024.9|15904.9|16025.18|15905.18|16025.29|15905.29|16024.8|15904.8|10
1649512190000|2022-04-09 13:49:50|16025.55|15905.55|16027.68|15907.68|16027.68|15907.68|16025.55|15905.55|9
1649512200000|2022-04-09 13:50:00|16027.65|15907.65|16029.29|15909.29|16029.29|15909.29|16027.65|15907.65|10
1649512210000|2022-04-09 13:50:10|16029.45|15909.45|16028.8|15908.8|16029.45|15909.45|16028.8|15908.8|9
1649512220000|2022-04-09 13:50:20|16028.93|15908.93|16026.07|15906.07|16029.24|15909.24|16026.07|15906.07|10
1649512230000|2022-04-09 13:50:30|16025.6|15905.6|16024.19|15904.19|16025.6|15905.6|16024.19|15904.19|10
1649512240000|2022-04-09 13:50:40|16024.36|15904.36|16023.33|15903.33|16024.36|15904.36|16023.33|15903.33|10
1649512250000|2022-04-09 13:50:50|16023.52|15903.52|16023.89|15903.89|16024.34|15904.34|16023.15|15903.15|9
1649512260000|2022-04-09 13:51:00|16023.97|15903.97|16023.71|15903.71|16024.22|15904.22|16023.67|15903.67|10
1649512270000|2022-04-09 13:51:10|16023.7|15903.7|16024.2|15904.2|16024.26|15904.26|16023.7|15903.7|10
1649512280000|2022-04-09 13:51:20|16024.23|15904.23|16023.64|15903.64|16024.25|15904.25|16023.64|15903.64|9
1649512290000|2022-04-09 13:51:30|16023.62|15903.62|16023.35|15903.35|16023.65|15903.65|16023.3|15903.3|8
1649512300000|2022-04-09 13:51:40|16023.17|15903.17|16020.51|15900.51|16023.17|15903.17|16020.51|15900.51|10
1649512310000|2022-04-09 13:51:50|16020.55|15900.55|16017.41|15897.41|16020.79|15900.79|16016.88|15896.88|9
1649512320000|2022-04-09 13:52:00|16017.48|15897.48|16015.32|15895.32|16017.48|15897.48|16015.3|15895.3|9
1649512330000|2022-04-09 13:52:10|16015.18|15895.18|16013.22|15893.22|16015.18|15895.18|16013.22|15893.22|10
1649512340000|2022-04-09 13:52:20|16013.12|15893.12|16010.58|15890.58|16013.12|15893.12|16010.48|15890.48|10
1649512350000|2022-04-09 13:52:30|16009.82|15889.82|16008.22|15888.22|16009.82|15889.82|16008.09|15888.09|10
1649512360000|2022-04-09 13:52:40|16008.43|15888.43|16006.56|15886.56|16008.43|15888.43|16006.5|15886.5|10
1649512370000|2022-04-09 13:52:50|16006.57|15886.57|16004.58|15884.58|16006.57|15886.57|16004.58|15884.58|10
1649512380000|2022-04-09 13:53:00|16004.42|15884.42|16004.35|15884.35|16004.58|15884.58|16004.02|15884.02|10
1649512390000|2022-04-09 13:53:10|16004.51|15884.51|16004.17|15884.17|16005.04|15885.04|16004.01|15884.01|8
1649512400000|2022-04-09 13:53:20|16004.21|15884.21|16002.66|15882.66|16004.21|15884.21|16002.66|15882.66|9
1649512410000|2022-04-09 13:53:30|16002.72|15882.72|16003.56|15883.56|16003.56|15883.56|16002.72|15882.72|10
1649512420000|2022-04-09 13:53:40|16003.63|15883.63|16003.38|15883.38|16003.68|15883.68|16003.38|15883.38|10
1649512430000|2022-04-09 13:53:50|16003.28|15883.28|16003.05|15883.05|16003.28|15883.28|16003.02|15883.02|10
1649512440000|2022-04-09 13:54:00|16002.95|15882.95|16004.93|15884.93|16004.93|15884.93|16002.95|15882.95|10
1649512450000|2022-04-09 13:54:10|16004.96|15884.96|16005.05|15885.05|16005.06|15885.06|16004.84|15884.84|10
1649512460000|2022-04-09 13:54:20|16004.92|15884.92|16003.88|15883.88|16004.92|15884.92|16003.88|15883.88|8
1649512470000|2022-04-09 13:54:30|16003.93|15883.93|16001.27|15881.27|16003.93|15883.93|16001.06|15881.06|10
1649512480000|2022-04-09 13:54:40|16001.16|15881.16|16000.55|15880.55|16001.16|15881.16|16000.55|15880.55|9
1649512490000|2022-04-09 13:54:50|16000.52|15880.52|15998.41|15878.41|16000.53|15880.53|15998.41|15878.41|10
1649512500000|2022-04-09 13:55:00|15997.92|15877.92|15997.23|15877.23|15997.93|15877.93|15997.09|15877.09|10
1649512510000|2022-04-09 13:55:10|15996.67|15876.67|15993.03|15873.03|15996.67|15876.67|15993.03|15873.03|10
1649512520000|2022-04-09 13:55:20|15992.74|15872.74|15990.51|15870.51|15992.74|15872.74|15990.51|15870.51|10
1649512530000|2022-04-09 13:55:30|15990.18|15870.18|15989.54|15869.54|15990.18|15870.18|15989.54|15869.54|10
1649512540000|2022-04-09 13:55:40|15989.46|15869.46|15990.51|15870.51|15990.66|15870.66|15989.46|15869.46|10
1649512550000|2022-04-09 13:55:50|15990.53|15870.53|15991.53|15871.53|15991.53|15871.53|15990.53|15870.53|10
1649512560000|2022-04-09 13:56:00|15991.7|15871.7|15989.31|15869.31|15991.7|15871.7|15988.96|15868.96|10
1649512570000|2022-04-09 13:56:10|15989.13|15869.13|15988.7|15868.7|15990.01|15870.01|15988.67|15868.67|10
1649512580000|2022-04-09 13:56:20|15988.87|15868.87|15988.57|15868.57|15988.93|15868.93|15988.57|15868.57|10
1649512590000|2022-04-09 13:56:30|15988.41|15868.41|15988.94|15868.94|15988.94|15868.94|15988.31|15868.31|8
1649512600000|2022-04-09 13:56:40|15988.86|15868.86|15988.73|15868.73|15989.01|15869.01|15988.63|15868.63|9
1649512610000|2022-04-09 13:56:50|15988.66|15868.66|15990.16|15870.16|15990.18|15870.18|15988.66|15868.66|10
1649512620000|2022-04-09 13:57:00|15990.04|15870.04|15990.09|15870.09|15990.18|15870.18|15989.87|15869.87|8
1649512630000|2022-04-09 13:57:10|15990.11|15870.11|15990.94|15870.94|15990.97|15870.97|15989.91|15869.91|9
1649512640000|2022-04-09 13:57:20|15991.16|15871.16|15992.36|15872.36|15992.52|15872.52|15991.16|15871.16|10
1649512650000|2022-04-09 13:57:30|15992.45|15872.45|15992.98|15872.98|15992.98|15872.98|15992.15|15872.15|10
1649512660000|2022-04-09 13:57:40|15993.06|15873.06|15992.61|15872.61|15993.11|15873.11|15992.61|15872.61|9
1649512670000|2022-04-09 13:57:50|15992.57|15872.57|15992.41|15872.41|15992.9|15872.9|15992.12|15872.12|10
1649512680000|2022-04-09 13:58:00|15992.36|15872.36|15991.79|15871.79|15992.36|15872.36|15991.73|15871.73|9
1649512690000|2022-04-09 13:58:10|15991.86|15871.86|15991.22|15871.22|15992.13|15872.13|15991.22|15871.22|10
1649512700000|2022-04-09 13:58:20|15991.15|15871.15|15992.08|15872.08|15992.11|15872.11|15991.09|15871.09|9
1649512710000|2022-04-09 13:58:30|15991.82|15871.82|15992.58|15872.58|15992.61|15872.61|15991.58|15871.58|8
1649512720000|2022-04-09 13:58:40|15992.8|15872.8|15993.09|15873.09|15993.13|15873.13|15992.79|15872.79|8
1649512730000|2022-04-09 13:58:50|15993.08|15873.08|15992.19|15872.19|15993.08|15873.08|15992.19|15872.19|9
1649512740000|2022-04-09 13:59:00|15992.33|15872.33|15992.48|15872.48|15992.63|15872.63|15992.33|15872.33|6
1649512750000|2022-04-09 13:59:10|15992.54|15872.54|15992.28|15872.28|15992.54|15872.54|15992.05|15872.05|9
1649512760000|2022-04-09 13:59:20|15992.35|15872.35|15993.62|15873.62|15993.62|15873.62|15992.35|15872.35|7
1649512770000|2022-04-09 13:59:30|15992.73|15872.73|15991.99|15871.99|15992.73|15872.73|15991.99|15871.99|8
1649512780000|2022-04-09 13:59:40|15991.86|15871.86|15992.09|15872.09|15992.09|15872.09|15991.83|15871.83|10
1649512790000|2022-04-09 13:59:50|15991.99|15871.99|15992|15872|15992.1|15872.1|15991.87|15871.87|10
1649512800000|2022-04-09 14:00:00|15991.96|15871.96|15990.74|15870.74|15992.04|15872.04|15990.74|15870.74|10
1649512810000|2022-04-09 14:00:10|15990.19|15870.19|15988.37|15868.37|15990.19|15870.19|15988.35|15868.35|10
1649512820000|2022-04-09 14:00:20|15988.03|15868.03|15988.11|15868.11|15988.11|15868.11|15987.63|15867.63|10
1649512830000|2022-04-09 14:00:30|15988.4|15868.4|15988.36|15868.36|15988.73|15868.73|15987.91|15867.91|9
1649512840000|2022-04-09 14:00:40|15988.42|15868.42|15990.38|15870.38|15990.38|15870.38|15988.07|15868.07|10
1649512850000|2022-04-09 14:00:50|15990.51|15870.51|15992.9|15872.9|15992.9|15872.9|15990.51|15870.51|10
1649512860000|2022-04-09 14:01:00|15993.19|15873.19|15993.34|15873.34|15993.89|15873.89|15993.11|15873.11|10
1649512870000|2022-04-09 14:01:10|15993.42|15873.42|15992.35|15872.35|15993.52|15873.52|15992.24|15872.24|10
1649512880000|2022-04-09 14:01:20|15992.26|15872.26|15993.86|15873.86|15993.86|15873.86|15992.26|15872.26|9
1649512890000|2022-04-09 14:01:30|15993.95|15873.95|15993.78|15873.78|15993.98|15873.98|15993.5|15873.5|10
1649512900000|2022-04-09 14:01:40|15993.75|15873.75|15995.29|15875.29|15995.29|15875.29|15993.75|15873.75|9
1649512910000|2022-04-09 14:01:50|15995.19|15875.19|15995.25|15875.25|15995.25|15875.25|15994.89|15874.89|7
1649512920000|2022-04-09 14:02:00|15995.2|15875.2|15994.43|15874.43|15995.26|15875.26|15994.43|15874.43|10
1649512930000|2022-04-09 14:02:10|15993.97|15873.97|15993.19|15873.19|15994.16|15874.16|15993.19|15873.19|10
1649512940000|2022-04-09 14:02:20|15993.27|15873.27|15994.61|15874.61|15994.61|15874.61|15993.25|15873.25|10
1649512950000|2022-04-09 14:02:30|15994.62|15874.62|15994.85|15874.85|15994.85|15874.85|15994.33|15874.33|10
1649512960000|2022-04-09 14:02:40|15994.88|15874.88|15995.5|15875.5|15995.93|15875.93|15994.88|15874.88|7
1649512970000|2022-04-09 14:02:50|15995.47|15875.47|15995.36|15875.36|15995.7|15875.7|15995.36|15875.36|10
1649512980000|2022-04-09 14:03:00|15995.43|15875.43|15995.09|15875.09|15995.53|15875.53|15995.09|15875.09|9
1649512990000|2022-04-09 14:03:10|15994.96|15874.96|15995.07|15875.07|15995.11|15875.11|15994.66|15874.66|9
1649513000000|2022-04-09 14:03:20|15995.16|15875.16|15995.67|15875.67|15995.67|15875.67|15995.04|15875.04|10
1649513010000|2022-04-09 14:03:30|15995.76|15875.76|15996.56|15876.56|15996.57|15876.57|15995.42|15875.42|8
1649513020000|2022-04-09 14:03:40|15996.58|15876.58|15996.82|15876.82|15996.82|15876.82|15996.43|15876.43|10
1649513030000|2022-04-09 14:03:50|15996.79|15876.79|15998.63|15878.63|15998.63|15878.63|15996.54|15876.54|10
1649513040000|2022-04-09 14:04:00|15999.11|15879.11|15999.09|15879.09|15999.57|15879.57|15999.07|15879.07|9
1649513050000|2022-04-09 14:04:10|15998.75|15878.75|15996.67|15876.67|15998.75|15878.75|15996.65|15876.65|10
1649513060000|2022-04-09 14:04:20|15996.72|15876.72|15997.47|15877.47|15997.63|15877.63|15996.72|15876.72|10
1649513070000|2022-04-09 14:04:30|15997.58|15877.58|15996.08|15876.08|15997.63|15877.63|15996.08|15876.08|10
1649513080000|2022-04-09 14:04:40|15996.02|15876.02|15995.76|15875.76|15996.17|15876.17|15995.76|15875.76|9
1649513090000|2022-04-09 14:04:50|15995.71|15875.71|15996.28|15876.28|15996.37|15876.37|15995.71|15875.71|9
1649513100000|2022-04-09 14:05:00|15996.39|15876.39|15996.43|15876.43|15996.5|15876.5|15996.19|15876.19|9
1649513110000|2022-04-09 14:05:10|15996.42|15876.42|15997.1|15877.1|15997.18|15877.18|15996.42|15876.42|10
1649513120000|2022-04-09 14:05:20|15997.08|15877.08|15997.58|15877.58|15997.58|15877.58|15996.94|15876.94|7
1649513130000|2022-04-09 14:05:30|15997.54|15877.54|15997.52|15877.52|15997.54|15877.54|15997.25|15877.25|9
1649513140000|2022-04-09 14:05:40|15998.59|15878.59|15998.61|15878.61|15998.71|15878.71|15998.54|15878.54|9
1649513150000|2022-04-09 14:05:50|15998.52|15878.52|15998.03|15878.03|15998.52|15878.52|15997.86|15877.86|10
1649513160000|2022-04-09 14:06:00|15997.93|15877.93|15998.18|15878.18|15998.18|15878.18|15997.46|15877.46|10
1649513170000|2022-04-09 14:06:10|15998.05|15878.05|15997.55|15877.55|15998.05|15878.05|15997.29|15877.29|10
1649513180000|2022-04-09 14:06:20|15997.6|15877.6|15998.57|15878.57|15998.58|15878.58|15997.57|15877.57|9
1649513190000|2022-04-09 14:06:30|15998.51|15878.51|15998.64|15878.64|15998.64|15878.64|15997.9|15877.9|9
1649513200000|2022-04-09 14:06:40|15998.84|15878.84|15999.23|15879.23|15999.25|15879.25|15998.32|15878.32|10
1649513210000|2022-04-09 14:06:50|15999.01|15879.01|15998.64|15878.64|15999.28|15879.28|15998.64|15878.64|9
1649513220000|2022-04-09 14:07:00|15999.3|15879.3|16000.34|15880.34|16000.34|15880.34|15999.3|15879.3|10
1649513230000|2022-04-09 14:07:10|16000.37|15880.37|16000.28|15880.28|16000.4|15880.4|16000.01|15880.01|10
1649513240000|2022-04-09 14:07:20|16000.29|15880.29|16000.86|15880.86|16001.04|15881.04|16000.29|15880.29|10
1649513250000|2022-04-09 14:07:30|16000.84|15880.84|16001.17|15881.17|16001.17|15881.17|16000.84|15880.84|8
1649513260000|2022-04-09 14:07:40|16001.36|15881.36|16002.08|15882.08|16002.08|15882.08|16001.36|15881.36|10
1649513270000|2022-04-09 14:07:50|16001.94|15881.94|15999.4|15879.4|16001.94|15881.94|15999.24|15879.24|10
1649513280000|2022-04-09 14:08:00|15999.32|15879.32|15997.88|15877.88|15999.32|15879.32|15997.88|15877.88|9
1649513290000|2022-04-09 14:08:10|15998.06|15878.06|15998.64|15878.64|15998.64|15878.64|15998.06|15878.06|9
1649513300000|2022-04-09 14:08:20|15998.83|15878.83|16000.32|15880.32|16000.32|15880.32|15998.83|15878.83|10
1649513310000|2022-04-09 14:08:30|16000.14|15880.14|16000.77|15880.77|16000.82|15880.82|16000.14|15880.14|10
1649513320000|2022-04-09 14:08:40|16000.66|15880.66|16000.01|15880.01|16000.88|15880.88|15999.89|15879.89|9
1649513330000|2022-04-09 14:08:50|15999.97|15879.97|15999.99|15879.99|16000.12|15880.12|15999.95|15879.95|8
1649513340000|2022-04-09 14:09:00|16000.03|15880.03|16001.19|15881.19|16001.19|15881.19|16000.03|15880.03|8
1649513350000|2022-04-09 14:09:10|16001.15|15881.15|16001.18|15881.18|16001.35|15881.35|16001.15|15881.15|8
1649513360000|2022-04-09 14:09:20|16001|15881|16001.67|15881.67|16001.7|15881.7|16000.91|15880.91|10
1649513370000|2022-04-09 14:09:30|16001.4|15881.4|16001.25|15881.25|16001.62|15881.62|16001.25|15881.25|10
1649513380000|2022-04-09 14:09:40|16001.21|15881.21|16001.25|15881.25|16001.66|15881.66|16001.21|15881.21|9
1649513390000|2022-04-09 14:09:50|16001.43|15881.43|16000.82|15880.82|16001.63|15881.63|16000.81|15880.81|9
1649513400000|2022-04-09 14:10:00|16000.71|15880.71|16000.52|15880.52|16000.8|15880.8|16000.52|15880.52|9
1649513410000|2022-04-09 14:10:10|16000.62|15880.62|16000.17|15880.17|16000.62|15880.62|16000.07|15880.07|9
1649513420000|2022-04-09 14:10:20|16000.25|15880.25|15999.78|15879.78|16000.74|15880.74|15999.77|15879.77|10
1649513430000|2022-04-09 14:10:30|15999.51|15879.51|16000|15880|16000.01|15880.01|15999.51|15879.51|10
1649513440000|2022-04-09 14:10:40|15999.98|15879.98|15998.63|15878.63|15999.98|15879.98|15998.45|15878.45|10
1649513450000|2022-04-09 14:10:50|15998.65|15878.65|15998.15|15878.15|15998.83|15878.83|15998.07|15878.07|8
1649513460000|2022-04-09 14:11:00|15998.16|15878.16|15997.6|15877.6|15998.21|15878.21|15997.47|15877.47|10
1649513470000|2022-04-09 14:11:10|15997.58|15877.58|15997.28|15877.28|15997.58|15877.58|15997.27|15877.27|9
1649513480000|2022-04-09 14:11:20|15997.53|15877.53|15996.82|15876.82|15997.53|15877.53|15996.69|15876.69|9
1649513490000|2022-04-09 14:11:30|15996.83|15876.83|15996.19|15876.19|15996.83|15876.83|15996.19|15876.19|8
1649513500000|2022-04-09 14:11:40|15996.24|15876.24|15996.26|15876.26|15996.78|15876.78|15996.24|15876.24|10
1649513510000|2022-04-09 14:11:50|15996.14|15876.14|15995.43|15875.43|15996.14|15876.14|15995.43|15875.43|10
1649513520000|2022-04-09 14:12:00|15995.22|15875.22|15994.26|15874.26|15995.22|15875.22|15994.26|15874.26|10
1649513530000|2022-04-09 14:12:10|15993.75|15873.75|15984.13|15864.13|15993.75|15873.75|15984.13|15864.13|10
1649513540000|2022-04-09 14:12:20|15983.9|15863.9|15981.03|15861.03|15983.9|15863.9|15980.56|15860.56|10
1649513550000|2022-04-09 14:12:30|15981.14|15861.14|15976.1|15856.1|15981.14|15861.14|15976.1|15856.1|10
1649513560000|2022-04-09 14:12:40|15975.66|15855.66|15971.1|15851.1|15975.66|15855.66|15971.07|15851.07|10
1649513570000|2022-04-09 14:12:50|15971.01|15851.01|15969.93|15849.93|15971.01|15851.01|15969.68|15849.68|10
1649513580000|2022-04-09 14:13:00|15969.14|15849.14|15962.5|15842.5|15969.14|15849.14|15962.5|15842.5|10
1649513590000|2022-04-09 14:13:10|15961.47|15841.47|15954.55|15834.55|15961.47|15841.47|15954.55|15834.55|10
1649513600000|2022-04-09 14:13:20|15952.6|15832.6|15940.01|15820.01|15952.6|15832.6|15940.01|15820.01|10
1649513610000|2022-04-09 14:13:30|15940.33|15820.33|15944.22|15824.22|15944.22|15824.22|15940.33|15820.33|10
1649513620000|2022-04-09 14:13:40|15944.61|15824.61|15946.71|15826.71|15946.86|15826.86|15944.34|15824.34|10
1649513630000|2022-04-09 14:13:50|15946.65|15826.65|15946.85|15826.85|15946.85|15826.85|15946.56|15826.56|9
1649513640000|2022-04-09 14:14:00|15946.83|15826.83|15945.08|15825.08|15946.88|15826.88|15945.08|15825.08|10
1649513650000|2022-04-09 14:14:10|15945.28|15825.28|15943.15|15823.15|15945.28|15825.28|15943.15|15823.15|10
1649513660000|2022-04-09 14:14:20|15942.94|15822.94|15936.7|15816.7|15942.94|15822.94|15936.7|15816.7|10
1649513670000|2022-04-09 14:14:30|15936.28|15816.28|15932.73|15812.73|15936.33|15816.33|15932.73|15812.73|9
1649513680000|2022-04-09 14:14:40|15932.54|15812.54|15927.69|15807.69|15932.54|15812.54|15927.69|15807.69|10
1649513690000|2022-04-09 14:14:50|15927.35|15807.35|15927.88|15807.88|15927.88|15807.88|15925.9|15805.9|10
1649513700000|2022-04-09 14:15:00|15927.78|15807.78|15925.64|15805.64|15928.2|15808.2|15925.51|15805.51|10
1649513710000|2022-04-09 14:15:10|15925.71|15805.71|15925.71|15805.71|15926.09|15806.09|15925.55|15805.55|10
1649513720000|2022-04-09 14:15:20|15925.62|15805.62|15926.34|15806.34|15926.34|15806.34|15924.99|15804.99|9
1649513730000|2022-04-09 14:15:30|15926.57|15806.57|15924.75|15804.75|15926.89|15806.89|15924.75|15804.75|10
1649513740000|2022-04-09 14:15:40|15925.02|15805.02|15923.98|15803.98|15925.08|15805.08|15923.31|15803.31|10
1649513750000|2022-04-09 14:15:50|15924.17|15804.17|15929.85|15809.85|15929.85|15809.85|15924.17|15804.17|10
1649513760000|2022-04-09 14:16:00|15930.41|15810.41|15934.99|15814.99|15934.99|15814.99|15930.41|15810.41|10
1649513770000|2022-04-09 14:16:10|15935.25|15815.25|15934.88|15814.88|15936.38|15816.38|15934.75|15814.75|10
1649513780000|2022-04-09 14:16:20|15934.81|15814.81|15941.04|15821.04|15941.04|15821.04|15934.81|15814.81|10
1649513790000|2022-04-09 14:16:30|15941.39|15821.39|15944.68|15824.68|15944.68|15824.68|15941.39|15821.39|10
1649513800000|2022-04-09 14:16:40|15945.45|15825.45|15946.86|15826.86|15947.85|15827.85|15945.45|15825.45|10
1649513810000|2022-04-09 14:16:50|15946.71|15826.71|15945.88|15825.88|15946.73|15826.73|15945.74|15825.74|9
1649513820000|2022-04-09 14:17:00|15945.59|15825.59|15947.57|15827.57|15947.57|15827.57|15945.59|15825.59|10
1649513830000|2022-04-09 14:17:10|15947.87|15827.87|15949.03|15829.03|15949.14|15829.14|15947.03|15827.03|10
1649513840000|2022-04-09 14:17:20|15948.9|15828.9|15950.11|15830.11|15950.11|15830.11|15948.9|15828.9|10
1649513850000|2022-04-09 14:17:30|15949.79|15829.79|15948.79|15828.79|15949.89|15829.89|15948.46|15828.46|10
1649513860000|2022-04-09 14:17:40|15948.86|15828.86|15948.13|15828.13|15949|15829|15948.13|15828.13|10
1649513870000|2022-04-09 14:17:50|15948.1|15828.1|15948.53|15828.53|15948.76|15828.76|15948.1|15828.1|10
1649513880000|2022-04-09 14:18:00|15948.66|15828.66|15948.88|15828.88|15948.92|15828.92|15948.66|15828.66|9
1649513890000|2022-04-09 14:18:10|15949|15829|15949.42|15829.42|15949.47|15829.47|15948.73|15828.73|10
1649513900000|2022-04-09 14:18:20|15949.15|15829.15|15948.12|15828.12|15949.31|15829.31|15948.12|15828.12|9
1649513910000|2022-04-09 14:18:30|15948.27|15828.27|15949.23|15829.23|15949.31|15829.31|15948.27|15828.27|10
1649513920000|2022-04-09 14:18:40|15949.77|15829.77|15950.54|15830.54|15950.54|15830.54|15949.71|15829.71|10
1649513930000|2022-04-09 14:18:50|15950.52|15830.52|15950.99|15830.99|15951.26|15831.26|15950.52|15830.52|10
1649513940000|2022-04-09 14:19:00|15951.05|15831.05|15950.07|15830.07|15951.05|15831.05|15949.54|15829.54|10
1649513950000|2022-04-09 14:19:10|15949.95|15829.95|15949.79|15829.79|15949.95|15829.95|15949.34|15829.34|10
1649513960000|2022-04-09 14:19:20|15949.62|15829.62|15949.84|15829.84|15950.13|15830.13|15949.22|15829.22|10
1649513970000|2022-04-09 14:19:30|15949.92|15829.92|15955.79|15835.79|15955.79|15835.79|15949.39|15829.39|10
1649513980000|2022-04-09 14:19:40|15957.5|15837.5|15958.45|15838.45|15958.45|15838.45|15957.1|15837.1|10
1649513990000|2022-04-09 14:19:50|15959.07|15839.07|15960.3|15840.3|15960.37|15840.37|15959.07|15839.07|10
1649514000000|2022-04-09 14:20:00|15960.24|15840.24|15961.05|15841.05|15961.05|15841.05|15960.07|15840.07|10
1649514010000|2022-04-09 14:20:10|15961.5|15841.5|15962.41|15842.41|15962.41|15842.41|15961.16|15841.16|10
1649514020000|2022-04-09 14:20:20|15962.1|15842.1|15963.84|15843.84|15964.15|15844.15|15961.84|15841.84|10
1649514030000|2022-04-09 14:20:30|15963.88|15843.88|15963.13|15843.13|15964.05|15844.05|15963.13|15843.13|10
1649514040000|2022-04-09 14:20:40|15963.12|15843.12|15956.51|15836.51|15963.14|15843.14|15956.51|15836.51|10
1649514050000|2022-04-09 14:20:50|15956.65|15836.65|15953.24|15833.24|15956.65|15836.65|15953.24|15833.24|10
1649514060000|2022-04-09 14:21:00|15952.53|15832.53|15951.5|15831.5|15952.53|15832.53|15951.09|15831.09|10
1649514070000|2022-04-09 14:21:10|15948.78|15828.78|15947.49|15827.49|15949.15|15829.15|15947.05|15827.05|10
1649514080000|2022-04-09 14:21:20|15947.02|15827.02|15940.7|15820.7|15947.16|15827.16|15940.7|15820.7|10
1649514090000|2022-04-09 14:21:30|15940.76|15820.76|15938.4|15818.4|15940.8|15820.8|15938.4|15818.4|10
1649514100000|2022-04-09 14:21:40|15936.57|15816.57|15930.25|15810.25|15936.57|15816.57|15930.25|15810.25|9
1649514110000|2022-04-09 14:21:50|15929.86|15809.86|15927.06|15807.06|15929.86|15809.86|15927.01|15807.01|10
1649514120000|2022-04-09 14:22:00|15927.16|15807.16|15926.07|15806.07|15927.16|15807.16|15926.07|15806.07|10
1649514130000|2022-04-09 14:22:10|15926.95|15806.95|15927.66|15807.66|15928.66|15808.66|15926.36|15806.36|10
1649514140000|2022-04-09 14:22:20|15927.23|15807.23|15925.65|15805.65|15927.23|15807.23|15925.33|15805.33|10
1649514150000|2022-04-09 14:22:30|15925.46|15805.46|15923.47|15803.47|15925.46|15805.46|15923.47|15803.47|10
1649514160000|2022-04-09 14:22:40|15923.29|15803.29|15921.06|15801.06|15923.29|15803.29|15921.06|15801.06|10
1649514170000|2022-04-09 14:22:50|15920.5|15800.5|15917.64|15797.64|15920.5|15800.5|15917.64|15797.64|10
1649514180000|2022-04-09 14:23:00|15917.68|15797.68|15913.5|15793.5|15917.68|15797.68|15913.5|15793.5|10
1649514190000|2022-04-09 14:23:10|15913.59|15793.59|15913.02|15793.02|15913.59|15793.59|15910.94|15790.94|10
1649514200000|2022-04-09 14:23:20|15914.06|15794.06|15914.85|15794.85|15914.85|15794.85|15913.48|15793.48|10
1649514210000|2022-04-09 14:23:30|15914.68|15794.68|15916.45|15796.45|15916.45|15796.45|15914.68|15794.68|10
1649514220000|2022-04-09 14:23:40|15916.22|15796.22|15919.9|15799.9|15919.9|15799.9|15915.62|15795.62|10
1649514230000|2022-04-09 14:23:50|15920.21|15800.21|15923.21|15803.21|15923.21|15803.21|15919.67|15799.67|10
1649514240000|2022-04-09 14:24:00|15922.95|15802.95|15923.87|15803.87|15924.2|15804.2|15922.95|15802.95|10
1649514250000|2022-04-09 14:24:10|15924.02|15804.02|15923.27|15803.27|15924.12|15804.12|15923.27|15803.27|9
1649514260000|2022-04-09 14:24:20|15922.87|15802.87|15925.33|15805.33|15925.33|15805.33|15922.77|15802.77|10
1649514270000|2022-04-09 14:24:30|15925.55|15805.55|15926.43|15806.43|15926.43|15806.43|15925.55|15805.55|9
1649514280000|2022-04-09 14:24:40|15926.67|15806.67|15926.76|15806.76|15926.76|15806.76|15925.8|15805.8|9
1649514290000|2022-04-09 14:24:50|15926.91|15806.91|15932.33|15812.33|15932.33|15812.33|15926.9|15806.9|10
1649514300000|2022-04-09 14:25:00|15933.29|15813.29|15935.71|15815.71|15935.71|15815.71|15932.59|15812.59|10
1649514310000|2022-04-09 14:25:10|15935.51|15815.51|15937.17|15817.17|15937.24|15817.24|15935.51|15815.51|10
1649514320000|2022-04-09 14:25:20|15937.28|15817.28|15935.43|15815.43|15937.9|15817.9|15935.43|15815.43|10
1649514330000|2022-04-09 14:25:30|15935.2|15815.2|15936.49|15816.49|15937.13|15817.13|15934.8|15814.8|10
1649514340000|2022-04-09 14:25:40|15936.08|15816.08|15935.82|15815.82|15936.08|15816.08|15935.55|15815.55|10
1649514350000|2022-04-09 14:25:50|15935.97|15815.97|15934.52|15814.52|15935.97|15815.97|15934.52|15814.52|10
1649514360000|2022-04-09 14:26:00|15934.34|15814.34|15935.6|15815.6|15935.6|15815.6|15933.7|15813.7|10
1649514370000|2022-04-09 14:26:10|15935.82|15815.82|15938.03|15818.03|15938.03|15818.03|15935.82|15815.82|10
1649514380000|2022-04-09 14:26:20|15939.21|15819.21|15943.05|15823.05|15943.05|15823.05|15939.21|15819.21|10
1649514390000|2022-04-09 14:26:30|15943.04|15823.04|15941.34|15821.34|15944.14|15824.14|15941.34|15821.34|10
1649514400000|2022-04-09 14:26:40|15941.06|15821.06|15939.76|15819.76|15941.06|15821.06|15939.76|15819.76|10
1649514410000|2022-04-09 14:26:50|15939.75|15819.75|15938.89|15818.89|15939.75|15819.75|15938.89|15818.89|10
1649514420000|2022-04-09 14:27:00|15938.87|15818.87|15940.04|15820.04|15940.04|15820.04|15937.99|15817.99|10
1649514430000|2022-04-09 14:27:10|15940.08|15820.08|15941.65|15821.65|15941.65|15821.65|15939.71|15819.71|9
1649514440000|2022-04-09 14:27:20|15941.58|15821.58|15941.8|15821.8|15942.79|15822.79|15941.58|15821.58|10
1649514450000|2022-04-09 14:27:30|15941.96|15821.96|15951.38|15831.38|15951.38|15831.38|15941.96|15821.96|10
1649514460000|2022-04-09 14:27:40|15951.35|15831.35|15954.16|15834.16|15954.16|15834.16|15951.27|15831.27|10
1649514470000|2022-04-09 14:27:50|15953.94|15833.94|15958.65|15838.65|15958.65|15838.65|15953.94|15833.94|10
1649514480000|2022-04-09 14:28:00|15958.98|15838.98|15961.54|15841.54|15961.54|15841.54|15958.57|15838.57|10
1649514490000|2022-04-09 14:28:10|15961.81|15841.81|15964.33|15844.33|15964.39|15844.39|15961.81|15841.81|9
1649514500000|2022-04-09 14:28:20|15963.96|15843.96|15964.13|15844.13|15964.13|15844.13|15963.63|15843.63|8
1649514510000|2022-04-09 14:28:30|15964.12|15844.12|15963.86|15843.86|15964.22|15844.22|15963.77|15843.77|10
1649514520000|2022-04-09 14:28:40|15963.64|15843.64|15965.15|15845.15|15965.15|15845.15|15963.45|15843.45|10
1649514530000|2022-04-09 14:28:50|15965.3|15845.3|15964.96|15844.96|15965.3|15845.3|15964.67|15844.67|10
1649514540000|2022-04-09 14:29:00|15965.22|15845.22|15964.85|15844.85|15965.22|15845.22|15964.85|15844.85|10
1649514550000|2022-04-09 14:29:10|15965.12|15845.12|15964.25|15844.25|15965.59|15845.59|15964.25|15844.25|10
1649514560000|2022-04-09 14:29:20|15964.23|15844.23|15959.63|15839.63|15964.23|15844.23|15959.63|15839.63|10
1649514570000|2022-04-09 14:29:30|15959.57|15839.57|15959.33|15839.33|15959.57|15839.57|15958.81|15838.81|9
1649514580000|2022-04-09 14:29:40|15959.32|15839.32|15958.46|15838.46|15959.93|15839.93|15958.46|15838.46|10
1649514590000|2022-04-09 14:29:50|15958.4|15838.4|15957.99|15837.99|15958.61|15838.61|15957.93|15837.93|10
1649514600000|2022-04-09 14:30:00|15958.1|15838.1|15958.57|15838.57|15958.57|15838.57|15957.82|15837.82|10
1649514610000|2022-04-09 14:30:10|15958.72|15838.72|15960.82|15840.82|15960.82|15840.82|15958.72|15838.72|10
1649514620000|2022-04-09 14:30:20|15960.19|15840.19|15959.89|15839.89|15960.45|15840.45|15959.79|15839.79|10
1649514630000|2022-04-09 14:30:30|15959.86|15839.86|15960.46|15840.46|15960.52|15840.52|15958.94|15838.94|10
1649514640000|2022-04-09 14:30:40|15960.48|15840.48|15958.81|15838.81|15960.48|15840.48|15958.78|15838.78|8
1649514650000|2022-04-09 14:30:50|15958.76|15838.76|15957.32|15837.32|15958.8|15838.8|15957.32|15837.32|10
1649514660000|2022-04-09 14:31:00|15957.06|15837.06|15955.49|15835.49|15957.2|15837.2|15955.49|15835.49|10
1649514670000|2022-04-09 14:31:10|15955.19|15835.19|15954.95|15834.95|15955.19|15835.19|15954.12|15834.12|10
1649514680000|2022-04-09 14:31:20|15954.41|15834.41|15954.15|15834.15|15954.82|15834.82|15954.14|15834.14|10
1649514690000|2022-04-09 14:31:30|15954.11|15834.11|15952.32|15832.32|15954.11|15834.11|15952.32|15832.32|10
1649514700000|2022-04-09 14:31:40|15951.97|15831.97|15949.98|15829.98|15951.97|15831.97|15949.93|15829.93|10
1649514710000|2022-04-09 14:31:50|15949.93|15829.93|15949.56|15829.56|15950.25|15830.25|15949.56|15829.56|9
1649514720000|2022-04-09 14:32:00|15949.58|15829.58|15948.82|15828.82|15949.62|15829.62|15948.42|15828.42|10
1649514730000|2022-04-09 14:32:10|15949.1|15829.1|15950.74|15830.74|15950.74|15830.74|15949.1|15829.1|8
1649514740000|2022-04-09 14:32:20|15951.23|15831.23|15951.74|15831.74|15951.74|15831.74|15951.23|15831.23|9
1649514750000|2022-04-09 14:32:30|15951.79|15831.79|15953.11|15833.11|15953.11|15833.11|15951.79|15831.79|8
1649514760000|2022-04-09 14:32:40|15953.2|15833.2|15948.33|15828.33|15953.2|15833.2|15948.33|15828.33|10
1649514770000|2022-04-09 14:32:50|15948.25|15828.25|15945.57|15825.57|15948.27|15828.27|15945.57|15825.57|10
1649514780000|2022-04-09 14:33:00|15945.17|15825.17|15946.13|15826.13|15946.13|15826.13|15944.78|15824.78|10
1649514790000|2022-04-09 14:33:10|15946.18|15826.18|15945.84|15825.84|15946.18|15826.18|15945.78|15825.78|9
1649514800000|2022-04-09 14:33:20|15946.14|15826.14|15945.02|15825.02|15946.14|15826.14|15945.02|15825.02|9
1649514810000|2022-04-09 14:33:30|15945.05|15825.05|15943.87|15823.87|15945.05|15825.05|15943.67|15823.67|10
1649514820000|2022-04-09 14:33:40|15943.96|15823.96|15943.33|15823.33|15944.12|15824.12|15943.33|15823.33|9
1649514830000|2022-04-09 14:33:50|15942.27|15822.27|15937.92|15817.92|15942.27|15822.27|15937.92|15817.92|10
1649514840000|2022-04-09 14:34:00|15938.01|15818.01|15936.36|15816.36|15938.01|15818.01|15936.36|15816.36|10
1649514850000|2022-04-09 14:34:10|15936.5|15816.5|15936.57|15816.57|15936.75|15816.75|15936.5|15816.5|8
1649514860000|2022-04-09 14:34:20|15937.23|15817.23|15935.99|15815.99|15937.51|15817.51|15935.99|15815.99|10
1649514870000|2022-04-09 14:34:30|15935.98|15815.98|15936.28|15816.28|15936.99|15816.99|15935.8|15815.8|10
1649514880000|2022-04-09 14:34:40|15935.58|15815.58|15933.81|15813.81|15935.79|15815.79|15933.81|15813.81|10
1649514890000|2022-04-09 14:34:50|15934.17|15814.17|15933.21|15813.21|15934.17|15814.17|15933.21|15813.21|10
1649514900000|2022-04-09 14:35:00|15933.09|15813.09|15927.87|15807.87|15933.12|15813.12|15927.87|15807.87|10
1649514910000|2022-04-09 14:35:10|15928.32|15808.32|15927.76|15807.76|15928.86|15808.86|15927.76|15807.76|10
1649514920000|2022-04-09 14:35:20|15927.47|15807.47|15927.45|15807.45|15927.75|15807.75|15927.35|15807.35|10
1649514930000|2022-04-09 14:35:30|15927.27|15807.27|15925.37|15805.37|15927.46|15807.46|15925.37|15805.37|10
1649514940000|2022-04-09 14:35:40|15925.5|15805.5|15925.45|15805.45|15925.71|15805.71|15925.32|15805.32|10
1649514950000|2022-04-09 14:35:50|15925.38|15805.38|15924.89|15804.89|15925.38|15805.38|15924.86|15804.86|10
1649514960000|2022-04-09 14:36:00|15925.16|15805.16|15924.76|15804.76|15925.16|15805.16|15924.1|15804.1|10
1649514970000|2022-04-09 14:36:10|15924.73|15804.73|15923.23|15803.23|15924.95|15804.95|15922.94|15802.94|9
1649514980000|2022-04-09 14:36:20|15923.46|15803.46|15923.55|15803.55|15923.78|15803.78|15922.91|15802.91|10
1649514990000|2022-04-09 14:36:30|15923.62|15803.62|15923.58|15803.58|15924.18|15804.18|15923.41|15803.41|10
1649515000000|2022-04-09 14:36:40|15923.49|15803.49|15922.34|15802.34|15923.49|15803.49|15922.34|15802.34|10
1649515010000|2022-04-09 14:36:50|15922.37|15802.37|15921.95|15801.95|15922.46|15802.46|15921.82|15801.82|9
1649515020000|2022-04-09 14:37:00|15921.79|15801.79|15922.58|15802.58|15922.58|15802.58|15921.62|15801.62|10
1649515030000|2022-04-09 14:37:10|15922.84|15802.84|15926.53|15806.53|15926.53|15806.53|15922.84|15802.84|10
1649515040000|2022-04-09 14:37:20|15926.91|15806.91|15929.27|15809.27|15929.27|15809.27|15926.91|15806.91|10
1649515050000|2022-04-09 14:37:30|15929.78|15809.78|15933.4|15813.4|15933.4|15813.4|15929.67|15809.67|10
1649515060000|2022-04-09 14:37:40|15934.65|15814.65|15936.06|15816.06|15936.49|15816.49|15934.65|15814.65|10
1649515070000|2022-04-09 14:37:50|15935.96|15815.96|15936.72|15816.72|15936.72|15816.72|15935|15815|10
1649515080000|2022-04-09 14:38:00|15936.2|15816.2|15934.88|15814.88|15936.27|15816.27|15934.88|15814.88|9
1649515090000|2022-04-09 14:38:10|15934.74|15814.74|15934.02|15814.02|15934.74|15814.74|15933.84|15813.84|10
1649515100000|2022-04-09 14:38:20|15934.13|15814.13|15932.79|15812.79|15934.14|15814.14|15932.39|15812.39|10
1649515110000|2022-04-09 14:38:30|15933.01|15813.01|15931.44|15811.44|15933.01|15813.01|15931.11|15811.11|10
1649515120000|2022-04-09 14:38:40|15931.3|15811.3|15928.52|15808.52|15931.3|15811.3|15928.52|15808.52|10
1649515130000|2022-04-09 14:38:50|15928.42|15808.42|15926.57|15806.57|15928.42|15808.42|15926.57|15806.57|10
1649515140000|2022-04-09 14:39:00|15926.07|15806.07|15924.78|15804.78|15926.09|15806.09|15924.68|15804.68|10
1649515150000|2022-04-09 14:39:10|15924.84|15804.84|15921.61|15801.61|15924.84|15804.84|15921.61|15801.61|10
1649515160000|2022-04-09 14:39:20|15921.66|15801.66|15921.67|15801.67|15921.74|15801.74|15921.35|15801.35|10
1649515170000|2022-04-09 14:39:30|15921.7|15801.7|15921.81|15801.81|15921.81|15801.81|15921.52|15801.52|10
1649515180000|2022-04-09 14:39:40|15922.05|15802.05|15922.77|15802.77|15923.07|15803.07|15922.05|15802.05|10
1649515190000|2022-04-09 14:39:50|15922.83|15802.83|15923.54|15803.54|15923.76|15803.76|15922.65|15802.65|10
1649515200000|2022-04-09 14:40:00|15923.59|15803.59|15921.51|15801.51|15923.59|15803.59|15921.51|15801.51|10
1649515210000|2022-04-09 14:40:10|15920.72|15800.72|15917.85|15797.85|15920.72|15800.72|15917.85|15797.85|9
1649515220000|2022-04-09 14:40:20|15917.45|15797.45|15912.06|15792.06|15917.54|15797.54|15911.88|15791.88|10
1649515230000|2022-04-09 14:40:30|15911.64|15791.64|15910.31|15790.31|15911.64|15791.64|15910.31|15790.31|10
1649515240000|2022-04-09 14:40:40|15909.84|15789.84|15908.76|15788.76|15909.84|15789.84|15908.63|15788.63|9
1649515250000|2022-04-09 14:40:50|15908.79|15788.79|15909.15|15789.15|15909.2|15789.2|15908.44|15788.44|9
1649515260000|2022-04-09 14:41:00|15909.04|15789.04|15909.43|15789.43|15909.47|15789.47|15909.03|15789.03|10
1649515270000|2022-04-09 14:41:10|15909.21|15789.21|15909.19|15789.19|15909.66|15789.66|15909.19|15789.19|10
1649515280000|2022-04-09 14:41:20|15909.17|15789.17|15909.05|15789.05|15909.37|15789.37|15908.98|15788.98|9
1649515290000|2022-04-09 14:41:30|15908.79|15788.79|15908.07|15788.07|15908.79|15788.79|15908.02|15788.02|9
1649515300000|2022-04-09 14:41:40|15907.98|15787.98|15908.66|15788.66|15908.68|15788.68|15907.98|15787.98|8
1649515310000|2022-04-09 14:41:50|15908.46|15788.46|15908.17|15788.17|15908.49|15788.49|15908.17|15788.17|10
1649515320000|2022-04-09 14:42:00|15908.18|15788.18|15907.51|15787.51|15908.32|15788.32|15907.51|15787.51|10
1649515330000|2022-04-09 14:42:10|15907.2|15787.2|15906.43|15786.43|15907.24|15787.24|15906.43|15786.43|9
1649515340000|2022-04-09 14:42:20|15906.57|15786.57|15906.8|15786.8|15906.8|15786.8|15906.29|15786.29|10
1649515350000|2022-04-09 14:42:30|15906.78|15786.78|15906.89|15786.89|15907.02|15787.02|15906.68|15786.68|9
1649515360000|2022-04-09 14:42:40|15906.87|15786.87|15906.33|15786.33|15906.88|15786.88|15906.33|15786.33|10
1649515370000|2022-04-09 14:42:50|15906.2|15786.2|15904.56|15784.56|15906.2|15786.2|15904.56|15784.56|10
1649515380000|2022-04-09 14:43:00|15904.58|15784.58|15904.61|15784.61|15904.75|15784.75|15904.5|15784.5|10
1649515390000|2022-04-09 14:43:10|15904.51|15784.51|15902.87|15782.87|15904.51|15784.51|15902.87|15782.87|9
1649515400000|2022-04-09 14:43:20|15902.82|15782.82|15902.32|15782.32|15903.19|15783.19|15902.32|15782.32|10
1649515410000|2022-04-09 14:43:30|15902.17|15782.17|15900.85|15780.85|15902.17|15782.17|15900.49|15780.49|10
1649515420000|2022-04-09 14:43:40|15900.68|15780.68|15901.68|15781.68|15902.06|15782.06|15900.68|15780.68|10
1649515430000|2022-04-09 14:43:50|15901.58|15781.58|15902.64|15782.64|15902.64|15782.64|15901.58|15781.58|9
1649515440000|2022-04-09 14:44:00|15903.02|15783.02|15910.52|15790.52|15910.52|15790.52|15903.02|15783.02|10
1649515450000|2022-04-09 14:44:10|15911.45|15791.45|15913.02|15793.02|15913.02|15793.02|15911.45|15791.45|10
1649515460000|2022-04-09 14:44:20|15912.98|15792.98|15918.7|15798.7|15918.7|15798.7|15912.98|15792.98|10
1649515470000|2022-04-09 14:44:30|15919.43|15799.43|15920.5|15800.5|15920.73|15800.73|15919.43|15799.43|9
1649515480000|2022-04-09 14:44:40|15920.74|15800.74|15921.95|15801.95|15921.95|15801.95|15920.56|15800.56|10
1649515490000|2022-04-09 14:44:50|15921.99|15801.99|15925.57|15805.57|15925.57|15805.57|15921.99|15801.99|10
1649515500000|2022-04-09 14:45:00|15926.2|15806.2|15928.03|15808.03|15928.03|15808.03|15925.75|15805.75|9
1649515510000|2022-04-09 14:45:10|15928.48|15808.48|15929.1|15809.1|15929.22|15809.22|15928.47|15808.47|9
1649515520000|2022-04-09 14:45:20|15929.15|15809.15|15932.92|15812.92|15932.92|15812.92|15929.15|15809.15|10
1649515530000|2022-04-09 14:45:30|15932.79|15812.79|15935.31|15815.31|15935.31|15815.31|15932.79|15812.79|10
1649515540000|2022-04-09 14:45:40|15935.36|15815.36|15936.87|15816.87|15936.88|15816.88|15935.36|15815.36|10
1649515550000|2022-04-09 14:45:50|15936.73|15816.73|15935.4|15815.4|15936.73|15816.73|15935.4|15815.4|10
1649515560000|2022-04-09 14:46:00|15935.34|15815.34|15934.62|15814.62|15935.57|15815.57|15934.27|15814.27|9
1649515570000|2022-04-09 14:46:10|15934.9|15814.9|15933.12|15813.12|15935.11|15815.11|15933.12|15813.12|10
1649515580000|2022-04-09 14:46:20|15932.96|15812.96|15934.76|15814.76|15934.81|15814.81|15932.88|15812.88|10
1649515590000|2022-04-09 14:46:30|15934.39|15814.39|15931.31|15811.31|15934.43|15814.43|15931.31|15811.31|10
1649515600000|2022-04-09 14:46:40|15930.76|15810.76|15928.5|15808.5|15930.88|15810.88|15928.5|15808.5|10
1649515610000|2022-04-09 14:46:50|15928.47|15808.47|15927.19|15807.19|15928.47|15808.47|15926.62|15806.62|10
1649515620000|2022-04-09 14:47:00|15927.09|15807.09|15926.79|15806.79|15927.25|15807.25|15926.48|15806.48|9
1649515630000|2022-04-09 14:47:10|15926.7|15806.7|15926.54|15806.54|15926.89|15806.89|15926.49|15806.49|10
1649515640000|2022-04-09 14:47:20|15926.53|15806.53|15926.74|15806.74|15926.88|15806.88|15926.37|15806.37|9
1649515650000|2022-04-09 14:47:30|15926.62|15806.62|15927.1|15807.1|15927.1|15807.1|15926.62|15806.62|10
1649515660000|2022-04-09 14:47:40|15926.88|15806.88|15925.52|15805.52|15927.18|15807.18|15925.52|15805.52|10
1649515670000|2022-04-09 14:47:50|15925.54|15805.54|15923.72|15803.72|15925.54|15805.54|15923.57|15803.57|9
1649515680000|2022-04-09 14:48:00|15923.58|15803.58|15922.23|15802.23|15923.62|15803.62|15922.23|15802.23|9
1649515690000|2022-04-09 14:48:10|15922.19|15802.19|15917.69|15797.69|15922.19|15802.19|15917.69|15797.69|10
1649515700000|2022-04-09 14:48:20|15916.58|15796.58|15913.91|15793.91|15916.58|15796.58|15913.41|15793.41|10
1649515710000|2022-04-09 14:48:30|15913.12|15793.12|15911.77|15791.77|15913.12|15793.12|15911.59|15791.59|10
1649515720000|2022-04-09 14:48:40|15911.63|15791.63|15911|15791|15911.74|15791.74|15911|15791|9
1649515730000|2022-04-09 14:48:50|15910.65|15790.65|15909.64|15789.64|15910.67|15790.67|15909.64|15789.64|8
1649515740000|2022-04-09 14:49:00|15909.91|15789.91|15909.37|15789.37|15910.14|15790.14|15909.36|15789.36|9
1649515750000|2022-04-09 14:49:10|15909.32|15789.32|15909.09|15789.09|15909.45|15789.45|15908.79|15788.79|10
1649515760000|2022-04-09 14:49:20|15909.16|15789.16|15911.38|15791.38|15911.38|15791.38|15907.96|15787.96|10
1649515770000|2022-04-09 14:49:30|15911.86|15791.86|15915.86|15795.86|15915.86|15795.86|15911.86|15791.86|10
1649515780000|2022-04-09 14:49:40|15915.82|15795.82|15918.03|15798.03|15918.03|15798.03|15915.82|15795.82|10
1649515790000|2022-04-09 14:49:50|15917.74|15797.74|15919.02|15799.02|15919.3|15799.3|15917.74|15797.74|10
1649515800000|2022-04-09 14:50:00|15919.04|15799.04|15919.25|15799.25|15919.52|15799.52|15919|15799|10
1649515810000|2022-04-09 14:50:10|15919.17|15799.17|15920.5|15800.5|15920.5|15800.5|15919.17|15799.17|10
1649515820000|2022-04-09 14:50:20|15920.46|15800.46|15919.72|15799.72|15920.63|15800.63|15919.46|15799.46|10
1649515830000|2022-04-09 14:50:30|15919.75|15799.75|15920.37|15800.37|15920.37|15800.37|15919.75|15799.75|10
1649515840000|2022-04-09 14:50:40|15920.36|15800.36|15920.14|15800.14|15920.43|15800.43|15919.96|15799.96|7
1649515850000|2022-04-09 14:50:50|15920.19|15800.19|15920.24|15800.24|15920.24|15800.24|15919.48|15799.48|10
1649515860000|2022-04-09 14:51:00|15920.26|15800.26|15919.64|15799.64|15920.26|15800.26|15919.64|15799.64|10
1649515870000|2022-04-09 14:51:10|15919.68|15799.68|15919.44|15799.44|15919.8|15799.8|15919.39|15799.39|9
1649515880000|2022-04-09 14:51:20|15919.61|15799.61|15919.52|15799.52|15920.03|15800.03|15919.43|15799.43|9
1649515890000|2022-04-09 14:51:30|15919.5|15799.5|15919.59|15799.59|15919.64|15799.64|15919.48|15799.48|9
1649515900000|2022-04-09 14:51:40|15919.6|15799.6|15922.53|15802.53|15922.53|15802.53|15919.6|15799.6|9
1649515910000|2022-04-09 14:51:50|15923.16|15803.16|15928.81|15808.81|15928.81|15808.81|15923.16|15803.16|10
1649515920000|2022-04-09 14:52:00|15929.28|15809.28|15931.05|15811.05|15931.05|15811.05|15929.28|15809.28|10
1649515930000|2022-04-09 14:52:10|15931.03|15811.03|15930.96|15810.96|15931.32|15811.32|15930.46|15810.46|9
1649515940000|2022-04-09 14:52:20|15931.11|15811.11|15928.79|15808.79|15931.11|15811.11|15928.79|15808.79|10
1649515950000|2022-04-09 14:52:30|15928.9|15808.9|15929.47|15809.47|15929.51|15809.51|15928.68|15808.68|10
1649515960000|2022-04-09 14:52:40|15929.39|15809.39|15929.38|15809.38|15929.44|15809.44|15929.3|15809.3|9
1649515970000|2022-04-09 14:52:50|15929.27|15809.27|15929.32|15809.32|15929.66|15809.66|15929.27|15809.27|8
1649515980000|2022-04-09 14:53:00|15929.42|15809.42|15930.45|15810.45|15930.56|15810.56|15929.42|15809.42|9
1649515990000|2022-04-09 14:53:10|15930.16|15810.16|15928.63|15808.63|15930.26|15810.26|15928.6|15808.6|9
1649516000000|2022-04-09 14:53:20|15928.42|15808.42|15927.45|15807.45|15928.42|15808.42|15927.45|15807.45|9
1649516010000|2022-04-09 14:53:30|15927.46|15807.46|15927.49|15807.49|15927.7|15807.7|15927.4|15807.4|9
1649516020000|2022-04-09 14:53:40|15927.37|15807.37|15927.76|15807.76|15927.76|15807.76|15927.26|15807.26|9
1649516030000|2022-04-09 14:53:50|15927.65|15807.65|15927.21|15807.21|15927.65|15807.65|15927.21|15807.21|8
1649516040000|2022-04-09 14:54:00|15927.42|15807.42|15928.76|15808.76|15928.76|15808.76|15927.42|15807.42|9
1649516050000|2022-04-09 14:54:10|15929.37|15809.37|15930.4|15810.4|15930.4|15810.4|15929.37|15809.37|9
1649516060000|2022-04-09 14:54:20|15930.67|15810.67|15931.4|15811.4|15931.4|15811.4|15930.67|15810.67|9
1649516070000|2022-04-09 14:54:30|15931.64|15811.64|15932.36|15812.36|15932.42|15812.42|15931.4|15811.4|10
1649516080000|2022-04-09 14:54:40|15932.43|15812.43|15932.72|15812.72|15932.85|15812.85|15932.43|15812.43|10
1649516090000|2022-04-09 14:54:50|15932.68|15812.68|15932.83|15812.83|15932.83|15812.83|15932.56|15812.56|10
1649516100000|2022-04-09 14:55:00|15932.6|15812.6|15932.12|15812.12|15932.73|15812.73|15932.12|15812.12|9
1649516110000|2022-04-09 14:55:10|15932.02|15812.02|15932.19|15812.19|15932.3|15812.3|15931.98|15811.98|9
1649516120000|2022-04-09 14:55:20|15932.5|15812.5|15932.01|15812.01|15932.52|15812.52|15932.01|15812.01|10
1649516130000|2022-04-09 14:55:30|15931.63|15811.63|15930.33|15810.33|15932.18|15812.18|15930.33|15810.33|10
1649516140000|2022-04-09 14:55:40|15930.32|15810.32|15929.4|15809.4|15930.33|15810.33|15929.31|15809.31|10
1649516150000|2022-04-09 14:55:50|15929.42|15809.42|15929.21|15809.21|15929.66|15809.66|15929.21|15809.21|10
1649516160000|2022-04-09 14:56:00|15929.35|15809.35|15929.79|15809.79|15929.85|15809.85|15928.94|15808.94|9
1649516170000|2022-04-09 14:56:10|15929.95|15809.95|15931.36|15811.36|15931.36|15811.36|15929.95|15809.95|10
1649516180000|2022-04-09 14:56:20|15931.41|15811.41|15931.8|15811.8|15931.8|15811.8|15931.3|15811.3|10
1649516190000|2022-04-09 14:56:30|15931.72|15811.72|15932.26|15812.26|15932.45|15812.45|15931.59|15811.59|9
1649516200000|2022-04-09 14:56:40|15932.3|15812.3|15932.44|15812.44|15932.44|15812.44|15932.06|15812.06|10
1649516210000|2022-04-09 14:56:50|15932.76|15812.76|15933.69|15813.69|15933.82|15813.82|15932.76|15812.76|10
1649516220000|2022-04-09 14:57:00|15933.51|15813.51|15934.72|15814.72|15935.2|15815.2|15933.5|15813.5|10
1649516230000|2022-04-09 14:57:10|15935.08|15815.08|15934.96|15814.96|15935.41|15815.41|15934.96|15814.96|10
1649516240000|2022-04-09 14:57:20|15935.05|15815.05|15936.83|15816.83|15936.86|15816.86|15935.05|15815.05|10
1649516250000|2022-04-09 14:57:30|15936.85|15816.85|15937.01|15817.01|15937.01|15817.01|15936.66|15816.66|10
1649516260000|2022-04-09 14:57:40|15937.02|15817.02|15937.36|15817.36|15937.44|15817.44|15936.91|15816.91|7
1649516270000|2022-04-09 14:57:50|15937.45|15817.45|15938.73|15818.73|15938.73|15818.73|15937.45|15817.45|9
1649516280000|2022-04-09 14:58:00|15938.84|15818.84|15939.05|15819.05|15939.05|15819.05|15938.5|15818.5|10
1649516290000|2022-04-09 14:58:10|15938.95|15818.95|15938.94|15818.94|15938.95|15818.95|15938.78|15818.78|10
1649516300000|2022-04-09 14:58:20|15939.08|15819.08|15939.74|15819.74|15939.74|15819.74|15939.06|15819.06|9
1649516310000|2022-04-09 14:58:30|15939.62|15819.62|15938.36|15818.36|15939.62|15819.62|15938.13|15818.13|10
1649516320000|2022-04-09 14:58:40|15938.48|15818.48|15937.92|15817.92|15938.48|15818.48|15937.31|15817.31|9
1649516330000|2022-04-09 14:58:50|15938.72|15818.72|15940.89|15820.89|15940.89|15820.89|15938.56|15818.56|10
1649516340000|2022-04-09 14:59:00|15941.24|15821.24|15942|15822|15942.02|15822.02|15941.24|15821.24|8
1649516350000|2022-04-09 14:59:10|15942.29|15822.29|15943.28|15823.28|15943.28|15823.28|15942.29|15822.29|10
1649516360000|2022-04-09 14:59:20|15943.31|15823.31|15944.84|15824.84|15944.84|15824.84|15943.21|15823.21|10
1649516370000|2022-04-09 14:59:30|15945.35|15825.35|15948.32|15828.32|15948.32|15828.32|15945.35|15825.35|10
1649516380000|2022-04-09 14:59:40|15948.54|15828.54|15952.91|15832.91|15952.91|15832.91|15948.54|15828.54|10
1649516390000|2022-04-09 14:59:50|15953.13|15833.13|15953.64|15833.64|15953.8|15833.8|15953.13|15833.13|9
1649516400000|2022-04-09 15:00:00|15953.72|15833.72|15952.48|15832.48|15954.14|15834.14|15952.48|15832.48|10
1649516410000|2022-04-09 15:00:10|15952.28|15832.28|15953.12|15833.12|15953.27|15833.27|15952.09|15832.09|10
1649516420000|2022-04-09 15:00:20|15953.29|15833.29|15955.69|15835.69|15955.69|15835.69|15953.29|15833.29|9
1649516430000|2022-04-09 15:00:30|15955.99|15835.99|15956.92|15836.92|15956.92|15836.92|15955.99|15835.99|10
1649516440000|2022-04-09 15:00:40|15956.52|15836.52|15959.66|15839.66|15959.66|15839.66|15956.52|15836.52|10
1649516450000|2022-04-09 15:00:50|15959.79|15839.79|15958.72|15838.72|15959.79|15839.79|15958.72|15838.72|10
1649516460000|2022-04-09 15:01:00|15958.82|15838.82|15958.18|15838.18|15958.97|15838.97|15958.18|15838.18|10
1649516470000|2022-04-09 15:01:10|15958.06|15838.06|15954.86|15834.86|15958.42|15838.42|15954.86|15834.86|9
1649516480000|2022-04-09 15:01:20|15955|15835|15951.7|15831.7|15955|15835|15951.7|15831.7|9
1649516490000|2022-04-09 15:01:30|15951.83|15831.83|15949.73|15829.73|15951.89|15831.89|15949.62|15829.62|10
1649516500000|2022-04-09 15:01:40|15949.53|15829.53|15948.48|15828.48|15949.53|15829.53|15948.48|15828.48|10
1649516510000|2022-04-09 15:01:50|15948.27|15828.27|15947.82|15827.82|15948.48|15828.48|15947.82|15827.82|10
1649516520000|2022-04-09 15:02:00|15947.78|15827.78|15947.49|15827.49|15947.78|15827.78|15947.19|15827.19|10
1649516530000|2022-04-09 15:02:10|15947.01|15827.01|15946.22|15826.22|15947.07|15827.07|15946.22|15826.22|9
1649516540000|2022-04-09 15:02:20|15946.46|15826.46|15947.26|15827.26|15947.26|15827.26|15946.44|15826.44|10
1649516550000|2022-04-09 15:02:30|15947.45|15827.45|15947.48|15827.48|15947.55|15827.55|15947.35|15827.35|10
1649516560000|2022-04-09 15:02:40|15947.56|15827.56|15947.73|15827.73|15947.82|15827.82|15947.56|15827.56|8
1649516570000|2022-04-09 15:02:50|15947.71|15827.71|15947.26|15827.26|15947.71|15827.71|15947.25|15827.25|10
1649516580000|2022-04-09 15:03:00|15947.24|15827.24|15947.69|15827.69|15947.69|15827.69|15947.13|15827.13|10
1649516590000|2022-04-09 15:03:10|15947.89|15827.89|15949.08|15829.08|15949.16|15829.16|15947.89|15827.89|9
1649516600000|2022-04-09 15:03:20|15949.2|15829.2|15950.68|15830.68|15950.68|15830.68|15949.2|15829.2|10
1649516610000|2022-04-09 15:03:30|15950.64|15830.64|15951.54|15831.54|15951.54|15831.54|15950.64|15830.64|10
1649516620000|2022-04-09 15:03:40|15951.37|15831.37|15954.33|15834.33|15954.33|15834.33|15951.37|15831.37|10
1649516630000|2022-04-09 15:03:50|15954.34|15834.34|15954.89|15834.89|15954.99|15834.99|15954.34|15834.34|9
1649516640000|2022-04-09 15:04:00|15955.05|15835.05|15955.32|15835.32|15955.51|15835.51|15955.05|15835.05|10
1649516650000|2022-04-09 15:04:10|15955.37|15835.37|15954.62|15834.62|15955.57|15835.57|15954.57|15834.57|10
1649516660000|2022-04-09 15:04:20|15954.56|15834.56|15954.07|15834.07|15954.62|15834.62|15953.93|15833.93|9
1649516670000|2022-04-09 15:04:30|15954.06|15834.06|15954.57|15834.57|15954.66|15834.66|15954.06|15834.06|10
1649516680000|2022-04-09 15:04:40|15954.61|15834.61|15953.88|15833.88|15954.61|15834.61|15953.55|15833.55|10
1649516690000|2022-04-09 15:04:50|15953.87|15833.87|15955.48|15835.48|15955.48|15835.48|15953.87|15833.87|10
1649516700000|2022-04-09 15:05:00|15955.64|15835.64|15955.53|15835.53|15956.31|15836.31|15955.44|15835.44|10
1649516710000|2022-04-09 15:05:10|15955.52|15835.52|15956.83|15836.83|15956.83|15836.83|15955.52|15835.52|10
1649516720000|2022-04-09 15:05:20|15956.69|15836.69|15957.69|15837.69|15957.7|15837.7|15956.69|15836.69|10
1649516730000|2022-04-09 15:05:30|15957.62|15837.62|15956.57|15836.57|15957.63|15837.63|15956.53|15836.53|10
1649516740000|2022-04-09 15:05:40|15956.58|15836.58|15955.86|15835.86|15956.58|15836.58|15955.86|15835.86|10
1649516750000|2022-04-09 15:05:50|15955.73|15835.73|15954.69|15834.69|15955.73|15835.73|15954.56|15834.56|10
1649516760000|2022-04-09 15:06:00|15954.5|15834.5|15953.15|15833.15|15954.5|15834.5|15953.15|15833.15|10
1649516770000|2022-04-09 15:06:10|15952.97|15832.97|15951.95|15831.95|15953.16|15833.16|15951.95|15831.95|10
1649516780000|2022-04-09 15:06:20|15951.02|15831.02|15949.99|15829.99|15951.02|15831.02|15948.84|15828.84|10
1649516790000|2022-04-09 15:06:30|15949.68|15829.68|15947.19|15827.19|15949.68|15829.68|15947.19|15827.19|9
1649516800000|2022-04-09 15:06:40|15947.65|15827.65|15944.26|15824.26|15947.65|15827.65|15944.26|15824.26|10
1649516810000|2022-04-09 15:06:50|15943.38|15823.38|15943.76|15823.76|15944.07|15824.07|15943.35|15823.35|10
1649516820000|2022-04-09 15:07:00|15943.6|15823.6|15942.27|15822.27|15943.6|15823.6|15942.27|15822.27|9
1649516830000|2022-04-09 15:07:10|15942.3|15822.3|15941.5|15821.5|15942.3|15822.3|15941.5|15821.5|10
1649516840000|2022-04-09 15:07:20|15941.7|15821.7|15938.07|15818.07|15941.7|15821.7|15937.78|15817.78|10
1649516850000|2022-04-09 15:07:30|15937.73|15817.73|15936.66|15816.66|15937.73|15817.73|15936.55|15816.55|10
1649516860000|2022-04-09 15:07:40|15936.59|15816.59|15936.35|15816.35|15936.59|15816.59|15936.31|15816.31|9
1649516870000|2022-04-09 15:07:50|15936.36|15816.36|15936.53|15816.53|15936.91|15816.91|15936.23|15816.23|10
1649516880000|2022-04-09 15:08:00|15936.63|15816.63|15937.06|15817.06|15937.06|15817.06|15936.34|15816.34|10
1649516890000|2022-04-09 15:08:10|15937.42|15817.42|15938.76|15818.76|15938.76|15818.76|15937.42|15817.42|9
1649516900000|2022-04-09 15:08:20|15938.69|15818.69|15938.8|15818.8|15939.35|15819.35|15938.69|15818.69|8
1649516910000|2022-04-09 15:08:30|15938.73|15818.73|15937.74|15817.74|15938.73|15818.73|15937.63|15817.63|9
1649516920000|2022-04-09 15:08:40|15938.05|15818.05|15939.54|15819.54|15939.54|15819.54|15937.75|15817.75|10
1649516930000|2022-04-09 15:08:50|15939.58|15819.58|15940.87|15820.87|15941.1|15821.1|15939.58|15819.58|9
1649516940000|2022-04-09 15:09:00|15940.67|15820.67|15940.64|15820.64|15941.8|15821.8|15940.47|15820.47|10
1649516950000|2022-04-09 15:09:10|15940.44|15820.44|15940.88|15820.88|15940.88|15820.88|15940.15|15820.15|9
1649516960000|2022-04-09 15:09:20|15941.66|15821.66|15943.36|15823.36|15943.36|15823.36|15941.66|15821.66|10
1649516970000|2022-04-09 15:09:30|15943.32|15823.32|15943.27|15823.27|15943.46|15823.46|15943.23|15823.23|8
1649516980000|2022-04-09 15:09:40|15943.49|15823.49|15942.35|15822.35|15943.5|15823.5|15942.35|15822.35|9
1649516990000|2022-04-09 15:09:50|15942.3|15822.3|15942.9|15822.9|15943.01|15823.01|15942.3|15822.3|9
1649517000000|2022-04-09 15:10:00|15942.75|15822.75|15941.54|15821.54|15942.92|15822.92|15941.32|15821.32|9
1649517010000|2022-04-09 15:10:10|15941.67|15821.67|15943.34|15823.34|15943.42|15823.42|15941.67|15821.67|9
1649517020000|2022-04-09 15:10:20|15943.33|15823.33|15942.8|15822.8|15943.71|15823.71|15942.8|15822.8|9
1649517030000|2022-04-09 15:10:30|15943.29|15823.29|15944.35|15824.35|15944.5|15824.5|15943.19|15823.19|8
1649517040000|2022-04-09 15:10:40|15944.4|15824.4|15942.33|15822.33|15944.83|15824.83|15942.33|15822.33|9
1649517050000|2022-04-09 15:10:50|15942.01|15822.01|15941.45|15821.45|15942.01|15822.01|15941.45|15821.45|10
1649517060000|2022-04-09 15:11:00|15941.12|15821.12|15939.44|15819.44|15941.12|15821.12|15939.44|15819.44|8
1649517070000|2022-04-09 15:11:10|15939.32|15819.32|15938.98|15818.98|15939.45|15819.45|15938.97|15818.97|9
1649517080000|2022-04-09 15:11:20|15939.19|15819.19|15939.74|15819.74|15939.74|15819.74|15939.19|15819.19|9
1649517090000|2022-04-09 15:11:30|15939.65|15819.65|15938.38|15818.38|15939.65|15819.65|15938.38|15818.38|10
1649517100000|2022-04-09 15:11:40|15938.55|15818.55|15938.62|15818.62|15938.65|15818.65|15938.31|15818.31|7
1649517110000|2022-04-09 15:11:50|15938.56|15818.56|15938.5|15818.5|15938.79|15818.79|15938.5|15818.5|10
1649517120000|2022-04-09 15:12:00|15938.34|15818.34|15938.6|15818.6|15938.61|15818.61|15938.3|15818.3|10
1649517130000|2022-04-09 15:12:10|15938.26|15818.26|15937.18|15817.18|15938.28|15818.28|15936.94|15816.94|10
1649517140000|2022-04-09 15:12:20|15937.05|15817.05|15936|15816|15937.12|15817.12|15936|15816|9
1649517150000|2022-04-09 15:12:30|15936.22|15816.22|15936.85|15816.85|15937.02|15817.02|15936.22|15816.22|10
1649517160000|2022-04-09 15:12:40|15936.92|15816.92|15937.02|15817.02|15937.11|15817.11|15936.63|15816.63|10
1649517170000|2022-04-09 15:12:50|15936.94|15816.94|15936.8|15816.8|15937.13|15817.13|15936.7|15816.7|9
1649517180000|2022-04-09 15:13:00|15936.72|15816.72|15936.37|15816.37|15936.76|15816.76|15936.24|15816.24|10
1649517190000|2022-04-09 15:13:10|15936.47|15816.47|15935.38|15815.38|15936.47|15816.47|15935.38|15815.38|10
1649517200000|2022-04-09 15:13:20|15935.33|15815.33|15931.71|15811.71|15935.33|15815.33|15931.7|15811.7|9
1649517210000|2022-04-09 15:13:30|15931.53|15811.53|15927.43|15807.43|15931.53|15811.53|15927.43|15807.43|10
1649517220000|2022-04-09 15:13:40|15927.46|15807.46|15925.87|15805.87|15927.46|15807.46|15925.87|15805.87|9
1649517230000|2022-04-09 15:13:50|15925.83|15805.83|15927.17|15807.17|15927.17|15807.17|15925.83|15805.83|10
1649517240000|2022-04-09 15:14:00|15927.13|15807.13|15927.25|15807.25|15927.39|15807.39|15926.57|15806.57|9
1649517250000|2022-04-09 15:14:10|15927.29|15807.29|15925.99|15805.99|15927.33|15807.33|15925.13|15805.13|9
1649517260000|2022-04-09 15:14:20|15925.2|15805.2|15924.11|15804.11|15925.2|15805.2|15923.88|15803.88|10
1649517270000|2022-04-09 15:14:30|15923.89|15803.89|15923.79|15803.79|15924.07|15804.07|15923.68|15803.68|10
1649517280000|2022-04-09 15:14:40|15923.62|15803.62|15930.2|15810.2|15930.2|15810.2|15923.62|15803.62|9
1649517290000|2022-04-09 15:14:50|15930.66|15810.66|15932.58|15812.58|15932.66|15812.66|15930.66|15810.66|10
1649517300000|2022-04-09 15:15:00|15932.68|15812.68|15935|15815|15935.1|15815.1|15932.68|15812.68|10
1649517310000|2022-04-09 15:15:10|15935.55|15815.55|15935.72|15815.72|15936.81|15816.81|15935.55|15815.55|10
1649517320000|2022-04-09 15:15:20|15935.45|15815.45|15935.18|15815.18|15935.75|15815.75|15935.18|15815.18|10
1649517330000|2022-04-09 15:15:30|15935.33|15815.33|15934.64|15814.64|15935.33|15815.33|15934.56|15814.56|9
1649517340000|2022-04-09 15:15:40|15934.29|15814.29|15933|15813|15934.33|15814.33|15933|15813|10
1649517350000|2022-04-09 15:15:50|15931.96|15811.96|15930.07|15810.07|15931.96|15811.96|15930.07|15810.07|10
1649517360000|2022-04-09 15:16:00|15929.42|15809.42|15925.22|15805.22|15929.42|15809.42|15925.22|15805.22|10
1649517370000|2022-04-09 15:16:10|15925.12|15805.12|15922.83|15802.83|15925.12|15805.12|15922.83|15802.83|10
1649517380000|2022-04-09 15:16:20|15922.1|15802.1|15921.2|15801.2|15922.1|15802.1|15921.16|15801.16|10
1649517390000|2022-04-09 15:16:30|15920.99|15800.99|15919.82|15799.82|15920.99|15800.99|15919.56|15799.56|10
1649517400000|2022-04-09 15:16:40|15920.35|15800.35|15917.69|15797.69|15920.55|15800.55|15917.69|15797.69|10
1649517410000|2022-04-09 15:16:50|15917.81|15797.81|15917.14|15797.14|15917.92|15797.92|15917.14|15797.14|10
1649517420000|2022-04-09 15:17:00|15917.25|15797.25|15916.91|15796.91|15917.25|15797.25|15916.91|15796.91|10
1649517430000|2022-04-09 15:17:10|15917.08|15797.08|15917|15797|15917.35|15797.35|15916.84|15796.84|10
1649517440000|2022-04-09 15:17:20|15916.78|15796.78|15915.74|15795.74|15916.78|15796.78|15915.47|15795.47|10
1649517450000|2022-04-09 15:17:30|15915.31|15795.31|15914.23|15794.23|15915.31|15795.31|15914.23|15794.23|10
1649517460000|2022-04-09 15:17:40|15914.06|15794.06|15912.9|15792.9|15914.09|15794.09|15912.9|15792.9|9
1649517470000|2022-04-09 15:17:50|15913.04|15793.04|15913.89|15793.89|15914.04|15794.04|15913.04|15793.04|10
1649517480000|2022-04-09 15:18:00|15913.76|15793.76|15915.03|15795.03|15915.03|15795.03|15913.51|15793.51|9
1649517490000|2022-04-09 15:18:10|15915.02|15795.02|15914.43|15794.43|15915.02|15795.02|15914.43|15794.43|10
1649517500000|2022-04-09 15:18:20|15914.83|15794.83|15913.57|15793.57|15914.97|15794.97|15913.57|15793.57|9
1649517510000|2022-04-09 15:18:30|15912.8|15792.8|15908.53|15788.53|15912.8|15792.8|15908.53|15788.53|9
1649517520000|2022-04-09 15:18:40|15907.92|15787.92|15907.27|15787.27|15908.29|15788.29|15907.03|15787.03|10
1649517530000|2022-04-09 15:18:50|15907.26|15787.26|15904.93|15784.93|15907.26|15787.26|15904.93|15784.93|9
1649517540000|2022-04-09 15:19:00|15904.96|15784.96|15903.38|15783.38|15904.96|15784.96|15903.29|15783.29|10
1649517550000|2022-04-09 15:19:10|15903.42|15783.42|15904.54|15784.54|15904.64|15784.64|15903.42|15783.42|10
1649517560000|2022-04-09 15:19:20|15904.85|15784.85|15905.13|15785.13|15905.4|15785.4|15904.77|15784.77|10
1649517570000|2022-04-09 15:19:30|15905.14|15785.14|15905.12|15785.12|15905.26|15785.26|15905.02|15785.02|10
1649517580000|2022-04-09 15:19:40|15905.26|15785.26|15905.06|15785.06|15905.52|15785.52|15905.03|15785.03|10
1649517590000|2022-04-09 15:19:50|15905.12|15785.12|15904.85|15784.85|15905.18|15785.18|15904.78|15784.78|10
1649517600000|2022-04-09 15:20:00|15904.68|15784.68|15904.74|15784.74|15904.75|15784.75|15904.54|15784.54|9
1649517610000|2022-04-09 15:20:10|15904.97|15784.97|15904.37|15784.37|15905.59|15785.59|15904.37|15784.37|10
1649517620000|2022-04-09 15:20:20|15904.34|15784.34|15904.62|15784.62|15904.62|15784.62|15903.99|15783.99|7
1649517630000|2022-04-09 15:20:30|15904.61|15784.61|15904.04|15784.04|15904.61|15784.61|15904.04|15784.04|7
1649517640000|2022-04-09 15:20:40|15903.89|15783.89|15904.23|15784.23|15904.23|15784.23|15903.75|15783.75|9
1649517650000|2022-04-09 15:20:50|15904.39|15784.39|15903.37|15783.37|15904.77|15784.77|15903.37|15783.37|10
1649517660000|2022-04-09 15:21:00|15903.24|15783.24|15901.53|15781.53|15903.24|15783.24|15901.53|15781.53|10
1649517670000|2022-04-09 15:21:10|15901.42|15781.42|15901.46|15781.46|15901.71|15781.71|15901.39|15781.39|10
1649517680000|2022-04-09 15:21:20|15901.32|15781.32|15900.49|15780.49|15901.49|15781.49|15900.49|15780.49|10
1649517690000|2022-04-09 15:21:30|15900.5|15780.5|15899.53|15779.53|15900.52|15780.52|15899.53|15779.53|9
1649517700000|2022-04-09 15:21:40|15899.56|15779.56|15898.59|15778.59|15899.61|15779.61|15898.52|15778.52|9
1649517710000|2022-04-09 15:21:50|15898.53|15778.53|15898.31|15778.31|15898.6|15778.6|15898.31|15778.31|10
1649517720000|2022-04-09 15:22:00|15898.34|15778.34|15901.35|15781.35|15901.39|15781.39|15898.28|15778.28|10
1649517730000|2022-04-09 15:22:10|15901.66|15781.66|15901.71|15781.71|15901.86|15781.86|15901.4|15781.4|10
1649517740000|2022-04-09 15:22:20|15901.82|15781.82|15902.6|15782.6|15902.67|15782.67|15901.82|15781.82|9
1649517750000|2022-04-09 15:22:30|15902.48|15782.48|15902.23|15782.23|15902.48|15782.48|15901.87|15781.87|9
1649517760000|2022-04-09 15:22:40|15902.33|15782.33|15902.22|15782.22|15902.69|15782.69|15902.18|15782.18|10
1649517770000|2022-04-09 15:22:50|15902.3|15782.3|15902.4|15782.4|15902.47|15782.47|15902.3|15782.3|10
1649517780000|2022-04-09 15:23:00|15902.3|15782.3|15899.1|15779.1|15902.3|15782.3|15899.1|15779.1|9
1649517790000|2022-04-09 15:23:10|15899.11|15779.11|15898.37|15778.37|15899.11|15779.11|15898.35|15778.35|8
1649517800000|2022-04-09 15:23:20|15898.31|15778.31|15897.36|15777.36|15898.31|15778.31|15897.36|15777.36|9
1649517810000|2022-04-09 15:23:30|15897.55|15777.55|15897.14|15777.14|15897.66|15777.66|15897.14|15777.14|10
1649517820000|2022-04-09 15:23:40|15897.01|15777.01|15897.14|15777.14|15897.25|15777.25|15896.63|15776.63|10
1649517830000|2022-04-09 15:23:50|15897.1|15777.1|15896.1|15776.1|15897.17|15777.17|15896.1|15776.1|9
1649517840000|2022-04-09 15:24:00|15895.94|15775.94|15895.68|15775.68|15895.94|15775.94|15894.9|15774.9|10
1649517850000|2022-04-09 15:24:10|15895.09|15775.09|15894.38|15774.38|15895.15|15775.15|15894.38|15774.38|9
1649517860000|2022-04-09 15:24:20|15893.62|15773.62|15891.07|15771.07|15893.62|15773.62|15891.07|15771.07|10
1649517870000|2022-04-09 15:24:30|15890.75|15770.75|15890.64|15770.64|15891.3|15771.3|15890.42|15770.42|10
1649517880000|2022-04-09 15:24:40|15890.57|15770.57|15889.43|15769.43|15890.57|15770.57|15889.43|15769.43|9
1649517890000|2022-04-09 15:24:50|15889.35|15769.35|15889.1|15769.1|15889.35|15769.35|15888.93|15768.93|10
1649517900000|2022-04-09 15:25:00|15889.3|15769.3|15889.7|15769.7|15889.7|15769.7|15889.3|15769.3|9
1649517910000|2022-04-09 15:25:10|15889.99|15769.99|15890.95|15770.95|15890.95|15770.95|15889.99|15769.99|10
1649517920000|2022-04-09 15:25:20|15890.99|15770.99|15891.35|15771.35|15891.45|15771.45|15890.99|15770.99|9
1649517930000|2022-04-09 15:25:30|15891.55|15771.55|15891.7|15771.7|15891.76|15771.76|15891.5|15771.5|10
1649517940000|2022-04-09 15:25:40|15891.6|15771.6|15893.04|15773.04|15893.04|15773.04|15891.24|15771.24|8
1649517950000|2022-04-09 15:25:50|15893.45|15773.45|15895.31|15775.31|15895.31|15775.31|15893.45|15773.45|10
1649517960000|2022-04-09 15:26:00|15896.06|15776.06|15897.11|15777.11|15897.32|15777.32|15896.06|15776.06|10
1649517970000|2022-04-09 15:26:10|15897.48|15777.48|15899.95|15779.95|15899.95|15779.95|15897.48|15777.48|10
1649517980000|2022-04-09 15:26:20|15900.01|15780.01|15900.04|15780.04|15900.7|15780.7|15899.93|15779.93|10
1649517990000|2022-04-09 15:26:30|15899.68|15779.68|15896.73|15776.73|15899.68|15779.68|15896.73|15776.73|10
1649518000000|2022-04-09 15:26:40|15896.66|15776.66|15895.9|15775.9|15896.66|15776.66|15895.81|15775.81|8
1649518010000|2022-04-09 15:26:50|15895.95|15775.95|15894.9|15774.9|15895.95|15775.95|15894.9|15774.9|10
1649518020000|2022-04-09 15:27:00|15894.78|15774.78|15894.17|15774.17|15894.87|15774.87|15893.62|15773.62|10
1649518030000|2022-04-09 15:27:10|15893.96|15773.96|15892.36|15772.36|15893.96|15773.96|15892.22|15772.22|10
1649518040000|2022-04-09 15:27:20|15892.12|15772.12|15888.99|15768.99|15892.12|15772.12|15888.99|15768.99|10
1649518050000|2022-04-09 15:27:30|15888.86|15768.86|15888.69|15768.69|15888.86|15768.86|15888.46|15768.46|7
1649518060000|2022-04-09 15:27:40|15888.61|15768.61|15887.7|15767.7|15888.72|15768.72|15887.63|15767.63|9
1649518070000|2022-04-09 15:27:50|15887.5|15767.5|15868.53|15748.53|15887.63|15767.63|15868.53|15748.53|10
1649518080000|2022-04-09 15:28:00|15868.89|15748.89|15862.4|15742.4|15868.89|15748.89|15861.74|15741.74|10
1649518090000|2022-04-09 15:28:10|15862.76|15742.76|15862.41|15742.41|15863.19|15743.19|15861.65|15741.65|10
1649518100000|2022-04-09 15:28:20|15861.64|15741.64|15859.8|15739.8|15862.26|15742.26|15859.8|15739.8|10
1649518110000|2022-04-09 15:28:30|15858.68|15738.68|15856.58|15736.58|15858.68|15738.68|15854.94|15734.94|10
1649518120000|2022-04-09 15:28:40|15856.78|15736.78|15859.64|15739.64|15859.64|15739.64|15856.69|15736.69|10
1649518130000|2022-04-09 15:28:50|15859.66|15739.66|15861.91|15741.91|15861.91|15741.91|15859.66|15739.66|10
1649518140000|2022-04-09 15:29:00|15862.42|15742.42|15865.7|15745.7|15865.72|15745.72|15862.42|15742.42|10
1649518150000|2022-04-09 15:29:10|15865.53|15745.53|15867.79|15747.79|15867.79|15747.79|15865.53|15745.53|10
1649518160000|2022-04-09 15:29:20|15867.81|15747.81|15870.16|15750.16|15870.16|15750.16|15867.44|15747.44|10
1649518170000|2022-04-09 15:29:30|15869.36|15749.36|15877.86|15757.86|15877.86|15757.86|15869.12|15749.12|10
1649518180000|2022-04-09 15:29:40|15879.4|15759.4|15885.34|15765.34|15885.54|15765.54|15879.4|15759.4|10
1649518190000|2022-04-09 15:29:50|15884.59|15764.59|15892.78|15772.78|15892.78|15772.78|15884.59|15764.59|10
1649518200000|2022-04-09 15:30:00|15892.49|15772.49|15894.61|15774.61|15894.61|15774.61|15892.49|15772.49|10
1649518210000|2022-04-09 15:30:10|15894.25|15774.25|15896.97|15776.97|15897.01|15777.01|15894.25|15774.25|10
1649518220000|2022-04-09 15:30:20|15896.62|15776.62|15896.25|15776.25|15897.77|15777.77|15896.25|15776.25|10
1649518230000|2022-04-09 15:30:30|15896|15776|15894.89|15774.89|15896.57|15776.57|15894.89|15774.89|10
1649518240000|2022-04-09 15:30:40|15894.94|15774.94|15892.54|15772.54|15894.94|15774.94|15892.54|15772.54|10
1649518250000|2022-04-09 15:30:50|15892.44|15772.44|15892.52|15772.52|15892.71|15772.71|15892.35|15772.35|10
1649518260000|2022-04-09 15:31:00|15892.49|15772.49|15891.48|15771.48|15892.49|15772.49|15890.98|15770.98|10
1649518270000|2022-04-09 15:31:10|15891.54|15771.54|15892.2|15772.2|15892.2|15772.2|15891.47|15771.47|10
1649518280000|2022-04-09 15:31:20|15892.53|15772.53|15889.83|15769.83|15892.53|15772.53|15889.83|15769.83|10
1649518290000|2022-04-09 15:31:30|15889.87|15769.87|15887.26|15767.26|15889.87|15769.87|15887.12|15767.12|10
1649518300000|2022-04-09 15:31:40|15886.44|15766.44|15882.38|15762.38|15886.44|15766.44|15882.38|15762.38|10
1649518310000|2022-04-09 15:31:50|15881.23|15761.23|15878.87|15758.87|15881.23|15761.23|15878.87|15758.87|10
1649518320000|2022-04-09 15:32:00|15878.64|15758.64|15876.83|15756.83|15878.64|15758.64|15876.83|15756.83|9
1649518330000|2022-04-09 15:32:10|15875.58|15755.58|15869.25|15749.25|15875.58|15755.58|15869.23|15749.23|10
1649518340000|2022-04-09 15:32:20|15869.55|15749.55|15868.15|15748.15|15869.55|15749.55|15868.13|15748.13|10
1649518350000|2022-04-09 15:32:30|15867.58|15747.58|15864.22|15744.22|15867.82|15747.82|15864.18|15744.18|10
1649518360000|2022-04-09 15:32:40|15864.2|15744.2|15862.92|15742.92|15864.2|15744.2|15862.91|15742.91|10
1649518370000|2022-04-09 15:32:50|15863.28|15743.28|15863.01|15743.01|15863.28|15743.28|15862.73|15742.73|9
1649518380000|2022-04-09 15:33:00|15863.31|15743.31|15864.09|15744.09|15864.09|15744.09|15863.29|15743.29|10
1649518390000|2022-04-09 15:33:10|15864.34|15744.34|15864.74|15744.74|15864.75|15744.75|15864.26|15744.26|9
1649518400000|2022-04-09 15:33:20|15864.86|15744.86|15865.95|15745.95|15865.95|15745.95|15864.77|15744.77|10
1649518410000|2022-04-09 15:33:30|15866.1|15746.1|15864.61|15744.61|15866.89|15746.89|15864.61|15744.61|10
1649518420000|2022-04-09 15:33:40|15864.9|15744.9|15864.3|15744.3|15864.9|15744.9|15863.37|15743.37|10
1649518430000|2022-04-09 15:33:50|15863.05|15743.05|15860.51|15740.51|15863.05|15743.05|15860.51|15740.51|10
1649518440000|2022-04-09 15:34:00|15859.97|15739.97|15858.14|15738.14|15861.17|15741.17|15857.78|15737.78|10
1649518450000|2022-04-09 15:34:10|15857.97|15737.97|15855.4|15735.4|15857.98|15737.98|15855.4|15735.4|10
1649518460000|2022-04-09 15:34:20|15853.36|15733.36|15849.97|15729.97|15853.47|15733.47|15849.85|15729.85|10
1649518470000|2022-04-09 15:34:30|15849.69|15729.69|15849.77|15729.77|15850.01|15730.01|15848.81|15728.81|10
1649518480000|2022-04-09 15:34:40|15849.81|15729.81|15852.82|15732.82|15852.82|15732.82|15849.76|15729.76|10
1649518490000|2022-04-09 15:34:50|15851.89|15731.89|15856.2|15736.2|15856.64|15736.64|15851.89|15731.89|10
1649518500000|2022-04-09 15:35:00|15857.61|15737.61|15860.96|15740.96|15861.67|15741.67|15857.45|15737.45|10
1649518510000|2022-04-09 15:35:10|15862.73|15742.73|15862.53|15742.53|15864.21|15744.21|15862.53|15742.53|9
1649518520000|2022-04-09 15:35:20|15862.28|15742.28|15860.93|15740.93|15862.36|15742.36|15860.93|15740.93|9
1649518530000|2022-04-09 15:35:30|15860.62|15740.62|15859.18|15739.18|15860.62|15740.62|15858.5|15738.5|10
1649518540000|2022-04-09 15:35:40|15858.37|15738.37|15857.71|15737.71|15858.6|15738.6|15856.76|15736.76|10
1649518550000|2022-04-09 15:35:50|15857.77|15737.77|15857.85|15737.85|15858.32|15738.32|15857.3|15737.3|10
1649518560000|2022-04-09 15:36:00|15858.47|15738.47|15859.54|15739.54|15859.81|15739.81|15858.47|15738.47|10
1649518570000|2022-04-09 15:36:10|15860.13|15740.13|15858.43|15738.43|15860.13|15740.13|15858.43|15738.43|10
1649518580000|2022-04-09 15:36:20|15859.07|15739.07|15857.4|15737.4|15859.07|15739.07|15857.4|15737.4|8
1649518590000|2022-04-09 15:36:30|15857.32|15737.32|15856.89|15736.89|15858.24|15738.24|15856.89|15736.89|9
1649518600000|2022-04-09 15:36:40|15857.15|15737.15|15853.99|15733.99|15857.15|15737.15|15853.74|15733.74|10
1649518610000|2022-04-09 15:36:50|15854.18|15734.18|15852.06|15732.06|15855.28|15735.28|15852.06|15732.06|10
1649518620000|2022-04-09 15:37:00|15852.25|15732.25|15850.16|15730.16|15852.25|15732.25|15850.16|15730.16|10
1649518630000|2022-04-09 15:37:10|15850.49|15730.49|15851.58|15731.58|15852.11|15732.11|15850.25|15730.25|10
1649518640000|2022-04-09 15:37:20|15852.11|15732.11|15850.53|15730.53|15852.11|15732.11|15850.13|15730.13|10
1649518650000|2022-04-09 15:37:30|15850.55|15730.55|15847.33|15727.33|15850.55|15730.55|15847.33|15727.33|10
1649518660000|2022-04-09 15:37:40|15847.37|15727.37|15848.35|15728.35|15848.68|15728.68|15847.14|15727.14|10
1649518670000|2022-04-09 15:37:50|15848.79|15728.79|15849.73|15729.73|15851.29|15731.29|15848.79|15728.79|9
1649518680000|2022-04-09 15:38:00|15849.51|15729.51|15851.21|15731.21|15851.21|15731.21|15849.51|15729.51|10
1649518690000|2022-04-09 15:38:10|15851.43|15731.43|15853.29|15733.29|15853.29|15733.29|15851.43|15731.43|10
1649518700000|2022-04-09 15:38:20|15854.95|15734.95|15857.3|15737.3|15857.3|15737.3|15854.95|15734.95|10
1649518710000|2022-04-09 15:38:30|15857.41|15737.41|15860.43|15740.43|15860.6|15740.6|15857.18|15737.18|10
1649518720000|2022-04-09 15:38:40|15860.93|15740.93|15862.24|15742.24|15862.24|15742.24|15860.9|15740.9|10
1649518730000|2022-04-09 15:38:50|15862.53|15742.53|15863.56|15743.56|15863.58|15743.58|15862.53|15742.53|10
1649518740000|2022-04-09 15:39:00|15864.14|15744.14|15864.21|15744.21|15864.24|15744.24|15864|15744|9
1649518750000|2022-04-09 15:39:10|15864.06|15744.06|15864.59|15744.59|15864.59|15744.59|15864.06|15744.06|9
1649518760000|2022-04-09 15:39:20|15864.87|15744.87|15865.35|15745.35|15865.35|15745.35|15864.4|15744.4|9
1649518770000|2022-04-09 15:39:30|15865.47|15745.47|15864.75|15744.75|15866.47|15746.47|15864.75|15744.75|10
1649518780000|2022-04-09 15:39:40|15864.59|15744.59|15863.08|15743.08|15864.59|15744.59|15863.08|15743.08|10
1649518790000|2022-04-09 15:39:50|15863|15743|15862.96|15742.96|15863|15743|15862.6|15742.6|10
1649518800000|2022-04-09 15:40:00|15863.13|15743.13|15863.74|15743.74|15863.74|15743.74|15863.13|15743.13|8
1649518810000|2022-04-09 15:40:10|15863.95|15743.95|15864.76|15744.76|15864.88|15744.88|15863.86|15743.86|10
1649518820000|2022-04-09 15:40:20|15865.26|15745.26|15866.88|15746.88|15866.88|15746.88|15865.26|15745.26|10
1649518830000|2022-04-09 15:40:30|15867.1|15747.1|15867.4|15747.4|15867.6|15747.6|15866.24|15746.24|10
1649518840000|2022-04-09 15:40:40|15867.26|15747.26|15867.98|15747.98|15868.28|15748.28|15867.26|15747.26|10
1649518850000|2022-04-09 15:40:50|15868.48|15748.48|15871.59|15751.59|15871.59|15751.59|15868.48|15748.48|10
1649518860000|2022-04-09 15:41:00|15872.29|15752.29|15874.2|15754.2|15874.2|15754.2|15872.29|15752.29|9
1649518870000|2022-04-09 15:41:10|15874.37|15754.37|15878.52|15758.52|15878.52|15758.52|15874.37|15754.37|10
1649518880000|2022-04-09 15:41:20|15878.22|15758.22|15882.32|15762.32|15882.56|15762.56|15878.22|15758.22|10
1649518890000|2022-04-09 15:41:30|15882.24|15762.24|15883.6|15763.6|15884.13|15764.13|15882.24|15762.24|10
1649518900000|2022-04-09 15:41:40|15883.73|15763.73|15883.7|15763.7|15884.1|15764.1|15883.45|15763.45|9
1649518910000|2022-04-09 15:41:50|15883.9|15763.9|15884|15764|15884.15|15764.15|15883.37|15763.37|10
1649518920000|2022-04-09 15:42:00|15884.05|15764.05|15883.31|15763.31|15884.49|15764.49|15883.31|15763.31|10
1649518930000|2022-04-09 15:42:10|15883.38|15763.38|15879.46|15759.46|15883.38|15763.38|15879.4|15759.4|9
1649518940000|2022-04-09 15:42:20|15879.45|15759.45|15878.42|15758.42|15879.46|15759.46|15878.31|15758.31|10
1649518950000|2022-04-09 15:42:30|15878.17|15758.17|15876.49|15756.49|15878.17|15758.17|15876.49|15756.49|10
1649518960000|2022-04-09 15:42:40|15875.99|15755.99|15876.1|15756.1|15876.44|15756.44|15875.96|15755.96|10
1649518970000|2022-04-09 15:42:50|15876.43|15756.43|15875.26|15755.26|15876.43|15756.43|15875.18|15755.18|10
1649518980000|2022-04-09 15:43:00|15875.22|15755.22|15874.5|15754.5|15875.25|15755.25|15874.32|15754.32|10
1649518990000|2022-04-09 15:43:10|15875.02|15755.02|15876.82|15756.82|15876.82|15756.82|15874.69|15754.69|10
1649519000000|2022-04-09 15:43:20|15876.63|15756.63|15876.75|15756.75|15877.3|15757.3|15876.49|15756.49|10
1649519010000|2022-04-09 15:43:30|15876.78|15756.78|15876.98|15756.98|15876.98|15756.98|15876.41|15756.41|10
1649519020000|2022-04-09 15:43:40|15876.91|15756.91|15876.81|15756.81|15877|15757|15876.54|15756.54|9
1649519030000|2022-04-09 15:43:50|15876.78|15756.78|15876.56|15756.56|15876.89|15756.89|15876.38|15756.38|10
1649519040000|2022-04-09 15:44:00|15876.74|15756.74|15876.94|15756.94|15876.94|15756.94|15876.58|15756.58|8
1649519050000|2022-04-09 15:44:10|15877.02|15757.02|15874.63|15754.63|15877.02|15757.02|15874.63|15754.63|10
1649519060000|2022-04-09 15:44:20|15874.93|15754.93|15875.86|15755.86|15875.86|15755.86|15874.52|15754.52|10
1649519070000|2022-04-09 15:44:30|15875.83|15755.83|15876.72|15756.72|15876.72|15756.72|15875.82|15755.82|10
1649519080000|2022-04-09 15:44:40|15877.03|15757.03|15875.72|15755.72|15877.04|15757.04|15875.72|15755.72|9
1649519090000|2022-04-09 15:44:50|15876.18|15756.18|15873.93|15753.93|15876.18|15756.18|15873.93|15753.93|10
1649519100000|2022-04-09 15:45:00|15874.54|15754.54|15874.56|15754.56|15874.84|15754.84|15874.54|15754.54|10
1649519110000|2022-04-09 15:45:10|15874.48|15754.48|15874.13|15754.13|15874.48|15754.48|15873.87|15753.87|9
1649519120000|2022-04-09 15:45:20|15873.34|15753.34|15872.37|15752.37|15873.34|15753.34|15872.37|15752.37|9
1649519130000|2022-04-09 15:45:30|15872.5|15752.5|15871.06|15751.06|15872.5|15752.5|15870.89|15750.89|10
1649519140000|2022-04-09 15:45:40|15871.35|15751.35|15867.76|15747.76|15871.35|15751.35|15867.76|15747.76|10
1649519150000|2022-04-09 15:45:50|15867.86|15747.86|15866.52|15746.52|15867.86|15747.86|15866.52|15746.52|10
1649519160000|2022-04-09 15:46:00|15866.67|15746.67|15866.38|15746.38|15867.43|15747.43|15866.11|15746.11|10
1649519170000|2022-04-09 15:46:10|15866.18|15746.18|15866.65|15746.65|15867.03|15747.03|15866.18|15746.18|10
1649519180000|2022-04-09 15:46:20|15866.7|15746.7|15867.9|15747.9|15867.94|15747.94|15866.7|15746.7|10
1649519190000|2022-04-09 15:46:30|15867.95|15747.95|15868.8|15748.8|15868.8|15748.8|15867.95|15747.95|10
1649519200000|2022-04-09 15:46:40|15868.97|15748.97|15870.86|15750.86|15870.86|15750.86|15868.93|15748.93|10
1649519210000|2022-04-09 15:46:50|15871.29|15751.29|15873.9|15753.9|15873.9|15753.9|15871.29|15751.29|10
1649519220000|2022-04-09 15:47:00|15873.86|15753.86|15875.65|15755.65|15875.65|15755.65|15873.82|15753.82|10
1649519230000|2022-04-09 15:47:10|15875.61|15755.61|15875.45|15755.45|15875.61|15755.61|15875.41|15755.41|8
1649519240000|2022-04-09 15:47:20|15875.74|15755.74|15876.42|15756.42|15876.67|15756.67|15875.65|15755.65|10
1649519250000|2022-04-09 15:47:30|15876.27|15756.27|15879.93|15759.93|15879.93|15759.93|15876.27|15756.27|10
1649519260000|2022-04-09 15:47:40|15880.02|15760.02|15881.04|15761.04|15881.04|15761.04|15880.02|15760.02|10
1649519270000|2022-04-09 15:47:50|15881.11|15761.11|15881.38|15761.38|15881.54|15761.54|15880.68|15760.68|10
1649519280000|2022-04-09 15:48:00|15881.3|15761.3|15881.83|15761.83|15881.83|15761.83|15880.91|15760.91|10
1649519290000|2022-04-09 15:48:10|15882.21|15762.21|15882.14|15762.14|15882.51|15762.51|15882.14|15762.14|10
1649519300000|2022-04-09 15:48:20|15881.93|15761.93|15878.77|15758.77|15881.98|15761.98|15878.77|15758.77|10
1649519310000|2022-04-09 15:48:30|15877.99|15757.99|15875.38|15755.38|15878.07|15758.07|15875.38|15755.38|10
1649519320000|2022-04-09 15:48:40|15874.83|15754.83|15871.9|15751.9|15874.83|15754.83|15871.9|15751.9|10
1649519330000|2022-04-09 15:48:50|15871.61|15751.61|15871.05|15751.05|15871.87|15751.87|15871.05|15751.05|9
1649519340000|2022-04-09 15:49:00|15870.99|15750.99|15869.91|15749.91|15871.13|15751.13|15869.91|15749.91|10
1649519350000|2022-04-09 15:49:10|15869.45|15749.45|15860.97|15740.97|15869.45|15749.45|15860.97|15740.97|10
1649519360000|2022-04-09 15:49:20|15860.92|15740.92|15854.87|15734.87|15860.92|15740.92|15854.87|15734.87|10
1649519370000|2022-04-09 15:49:30|15855.77|15735.77|15854.95|15734.95|15855.77|15735.77|15854.68|15734.68|10
1649519380000|2022-04-09 15:49:40|15855.43|15735.43|15853.98|15733.98|15855.47|15735.47|15853.86|15733.86|10
1649519390000|2022-04-09 15:49:50|15854.11|15734.11|15853.09|15733.09|15854.11|15734.11|15853.06|15733.06|10
1649519400000|2022-04-09 15:50:00|15853.13|15733.13|15853.91|15733.91|15853.91|15733.91|15852.07|15732.07|10
1649519410000|2022-04-09 15:50:10|15854.93|15734.93|15855.47|15735.47|15856.94|15736.94|15854.93|15734.93|10
1649519420000|2022-04-09 15:50:20|15856.41|15736.41|15857.54|15737.54|15858|15738|15856.31|15736.31|10
1649519430000|2022-04-09 15:50:30|15857.74|15737.74|15857.62|15737.62|15857.74|15737.74|15857.06|15737.06|9
1649519440000|2022-04-09 15:50:40|15857.61|15737.61|15857.93|15737.93|15857.93|15737.93|15856.68|15736.68|10
1649519450000|2022-04-09 15:50:50|15857.87|15737.87|15860.35|15740.35|15860.35|15740.35|15857.87|15737.87|10
1649519460000|2022-04-09 15:51:00|15860.28|15740.28|15862.69|15742.69|15862.69|15742.69|15860.28|15740.28|9
1649519470000|2022-04-09 15:51:10|15862.89|15742.89|15865.9|15745.9|15865.9|15745.9|15862.2|15742.2|10
1649519480000|2022-04-09 15:51:20|15865.51|15745.51|15865.49|15745.49|15866.35|15746.35|15865.31|15745.31|10
1649519490000|2022-04-09 15:51:30|15865.61|15745.61|15865.56|15745.56|15865.85|15745.85|15864.41|15744.41|10
1649519500000|2022-04-09 15:51:40|15865.37|15745.37|15864.39|15744.39|15865.37|15745.37|15864.39|15744.39|10
1649519510000|2022-04-09 15:51:50|15864.61|15744.61|15863.05|15743.05|15864.65|15744.65|15862.8|15742.8|10
1649519520000|2022-04-09 15:52:00|15862.94|15742.94|15861.92|15741.92|15862.94|15742.94|15861.84|15741.84|10
1649519530000|2022-04-09 15:52:10|15862.24|15742.24|15862.18|15742.18|15862.77|15742.77|15862.12|15742.12|10
1649519540000|2022-04-09 15:52:20|15862.06|15742.06|15862.84|15742.84|15862.96|15742.96|15862.01|15742.01|10
1649519550000|2022-04-09 15:52:30|15862.66|15742.66|15861.23|15741.23|15862.74|15742.74|15861.17|15741.17|10
1649519560000|2022-04-09 15:52:40|15861.19|15741.19|15861|15741|15861.3|15741.3|15861|15741|10
1649519570000|2022-04-09 15:52:50|15861.04|15741.04|15860.84|15740.84|15861.08|15741.08|15860.84|15740.84|9
1649519580000|2022-04-09 15:53:00|15861.13|15741.13|15860.19|15740.19|15861.13|15741.13|15859.89|15739.89|10
1649519590000|2022-04-09 15:53:10|15860.27|15740.27|15861.3|15741.3|15861.56|15741.56|15860.22|15740.22|10
1649519600000|2022-04-09 15:53:20|15861.11|15741.11|15859.98|15739.98|15861.28|15741.28|15859.98|15739.98|10
1649519610000|2022-04-09 15:53:30|15860.43|15740.43|15859.21|15739.21|15860.43|15740.43|15859.21|15739.21|10
1649519620000|2022-04-09 15:53:40|15859.06|15739.06|15857.74|15737.74|15859.06|15739.06|15857.74|15737.74|10
1649519630000|2022-04-09 15:53:50|15857.51|15737.51|15856.32|15736.32|15857.51|15737.51|15856.29|15736.29|10
1649519640000|2022-04-09 15:54:00|15856.35|15736.35|15853.85|15733.85|15856.53|15736.53|15853.85|15733.85|10
1649519650000|2022-04-09 15:54:10|15853.71|15733.71|15852.08|15732.08|15853.71|15733.71|15852.08|15732.08|10
1649519660000|2022-04-09 15:54:20|15852.06|15732.06|15850.3|15730.3|15852.15|15732.15|15850.3|15730.3|10
1649519670000|2022-04-09 15:54:30|15850.24|15730.24|15849.41|15729.41|15850.24|15730.24|15848.86|15728.86|10
1649519680000|2022-04-09 15:54:40|15848.91|15728.91|15847.41|15727.41|15848.91|15728.91|15847.28|15727.28|10
1649519690000|2022-04-09 15:54:50|15847.37|15727.37|15844.3|15724.3|15847.37|15727.37|15844.3|15724.3|10
1649519700000|2022-04-09 15:55:00|15844.55|15724.55|15843.34|15723.34|15844.55|15724.55|15843.34|15723.34|10
1649519710000|2022-04-09 15:55:10|15843.02|15723.02|15832.54|15712.54|15843.02|15723.02|15832.54|15712.54|10
1649519720000|2022-04-09 15:55:20|15832.38|15712.38|15821.5|15701.5|15832.38|15712.38|15821.5|15701.5|10
1649519730000|2022-04-09 15:55:30|15820.85|15700.85|15817.9|15697.9|15820.85|15700.85|15817.35|15697.35|10
1649519740000|2022-04-09 15:55:40|15817.49|15697.49|15825.25|15705.25|15825.25|15705.25|15817.03|15697.03|10
1649519750000|2022-04-09 15:55:50|15825.59|15705.59|15828.68|15708.68|15828.68|15708.68|15825.59|15705.59|10
1649519760000|2022-04-09 15:56:00|15828.62|15708.62|15828.18|15708.18|15829.01|15709.01|15826.95|15706.95|10
1649519770000|2022-04-09 15:56:10|15826.88|15706.88|15821.64|15701.64|15826.88|15706.88|15820.76|15700.76|10
1649519780000|2022-04-09 15:56:20|15821.21|15701.21|15819.51|15699.51|15821.21|15701.21|15819.51|15699.51|10
1649519790000|2022-04-09 15:56:30|15819.62|15699.62|15819.29|15699.29|15820.3|15700.3|15819.29|15699.29|10
1649519800000|2022-04-09 15:56:40|15819.1|15699.1|15819.76|15699.76|15819.81|15699.81|15819.07|15699.07|10
1649519810000|2022-04-09 15:56:50|15819.61|15699.61|15818.33|15698.33|15819.61|15699.61|15818.33|15698.33|10
1649519820000|2022-04-09 15:57:00|15818.26|15698.26|15816.07|15696.07|15818.26|15698.26|15816.07|15696.07|10
1649519830000|2022-04-09 15:57:10|15816.15|15696.15|15817.46|15697.46|15817.46|15697.46|15816.15|15696.15|10
1649519840000|2022-04-09 15:57:20|15817.55|15697.55|15818.03|15698.03|15818.16|15698.16|15817.41|15697.41|9
1649519850000|2022-04-09 15:57:30|15817.23|15697.23|15817.64|15697.64|15817.73|15697.73|15816.83|15696.83|9
1649519860000|2022-04-09 15:57:40|15817.53|15697.53|15817.52|15697.52|15817.53|15697.53|15816.51|15696.51|10
1649519870000|2022-04-09 15:57:50|15817.6|15697.6|15817.5|15697.5|15817.68|15697.68|15816.67|15696.67|10
1649519880000|2022-04-09 15:58:00|15817.57|15697.57|15817.91|15697.91|15818.19|15698.19|15817.36|15697.36|10
1649519890000|2022-04-09 15:58:10|15818.09|15698.09|15817.11|15697.11|15818.51|15698.51|15817.11|15697.11|10
1649519900000|2022-04-09 15:58:20|15817.05|15697.05|15816.59|15696.59|15817.05|15697.05|15816.59|15696.59|10
1649519910000|2022-04-09 15:58:30|15816.7|15696.7|15817.61|15697.61|15817.68|15697.68|15816.7|15696.7|10
1649519920000|2022-04-09 15:58:40|15817.35|15697.35|15816.23|15696.23|15817.35|15697.35|15816.23|15696.23|10
1649519930000|2022-04-09 15:58:50|15816.92|15696.92|15816.73|15696.73|15817.22|15697.22|15816.73|15696.73|9
1649519940000|2022-04-09 15:59:00|15816.82|15696.82|15815.75|15695.75|15816.83|15696.83|15815.48|15695.48|10
1649519950000|2022-04-09 15:59:10|15815.83|15695.83|15816.46|15696.46|15816.59|15696.59|15815.83|15695.83|9
1649519960000|2022-04-09 15:59:20|15816.96|15696.96|15817.16|15697.16|15817.59|15697.59|15816.96|15696.96|10
1649519970000|2022-04-09 15:59:30|15816.99|15696.99|15815.96|15695.96|15816.99|15696.99|15815.96|15695.96|10
1649519980000|2022-04-09 15:59:40|15815.85|15695.85|15817.71|15697.71|15817.71|15697.71|15815.85|15695.85|10
1649519990000|2022-04-09 15:59:50|15817.56|15697.56|15818.02|15698.02|15819.23|15699.23|15817.56|15697.56|10
1649520000000|2022-04-09 16:00:00|15817.88|15697.88|15825.3|15705.3|15825.3|15705.3|15817.77|15697.77|10
1649520010000|2022-04-09 16:00:10|15822.82|15702.82|15828.92|15708.92|15828.92|15708.92|15822.82|15702.82|10
1649520020000|2022-04-09 16:00:20|15831.66|15711.66|15834.85|15714.85|15836.12|15716.12|15831.66|15711.66|10
1649520030000|2022-04-09 16:00:30|15833.9|15713.9|15825.53|15705.53|15833.9|15713.9|15825.53|15705.53|10
1649520040000|2022-04-09 16:00:40|15824.89|15704.89|15821.51|15701.51|15824.89|15704.89|15821.51|15701.51|10
1649520050000|2022-04-09 16:00:50|15821.38|15701.38|15821.02|15701.02|15821.38|15701.38|15820.65|15700.65|10
1649520060000|2022-04-09 16:01:00|15820.94|15700.94|15817.41|15697.41|15820.94|15700.94|15816.73|15696.73|10
1649520070000|2022-04-09 16:01:10|15817.43|15697.43|15812.92|15692.92|15817.68|15697.68|15812.92|15692.92|10
1649520080000|2022-04-09 16:01:20|15812.78|15692.78|15812.44|15692.44|15813.67|15693.67|15811.83|15691.83|9
1649520090000|2022-04-09 16:01:30|15812.71|15692.71|15813.98|15693.98|15813.98|15693.98|15812.49|15692.49|10
1649520100000|2022-04-09 16:01:40|15813.25|15693.25|15811.44|15691.44|15813.25|15693.25|15811.31|15691.31|9
1649520110000|2022-04-09 16:01:50|15811.56|15691.56|15813.31|15693.31|15813.31|15693.31|15811.56|15691.56|10
1649520120000|2022-04-09 16:02:00|15813.45|15693.45|15816.34|15696.34|15816.34|15696.34|15813.45|15693.45|10
1649520130000|2022-04-09 16:02:10|15816.64|15696.64|15816.99|15696.99|15817.54|15697.54|15816.5|15696.5|9
1649520140000|2022-04-09 16:02:20|15817|15697|15816.74|15696.74|15817|15697|15816.47|15696.47|10
1649520150000|2022-04-09 16:02:30|15817.4|15697.4|15819.76|15699.76|15819.76|15699.76|15817.4|15697.4|9
1649520160000|2022-04-09 16:02:40|15819.79|15699.79|15822.26|15702.26|15822.26|15702.26|15819.6|15699.6|10
1649520170000|2022-04-09 16:02:50|15822.17|15702.17|15823.2|15703.2|15823.33|15703.33|15821.91|15701.91|9
1649520180000|2022-04-09 16:03:00|15823|15703|15825.42|15705.42|15825.42|15705.42|15823|15703|9
1649520190000|2022-04-09 16:03:10|15825.37|15705.37|15828.28|15708.28|15828.28|15708.28|15825.23|15705.23|9
1649520200000|2022-04-09 16:03:20|15828.42|15708.42|15831.13|15711.13|15831.13|15711.13|15828.42|15708.42|9
1649520210000|2022-04-09 16:03:30|15830.97|15710.97|15835.49|15715.49|15835.5|15715.5|15830.97|15710.97|10
1649520220000|2022-04-09 16:03:40|15836.74|15716.74|15841.05|15721.05|15841.05|15721.05|15836.09|15716.09|10
1649520230000|2022-04-09 16:03:50|15841.19|15721.19|15843.02|15723.02|15843.33|15723.33|15841.19|15721.19|10
1649520240000|2022-04-09 16:04:00|15843.19|15723.19|15845.27|15725.27|15845.72|15725.72|15843.19|15723.19|10
1649520250000|2022-04-09 16:04:10|15845.31|15725.31|15846.62|15726.62|15847.3|15727.3|15845.31|15725.31|10
1649520260000|2022-04-09 16:04:20|15846.69|15726.69|15844.49|15724.49|15846.69|15726.69|15844.49|15724.49|10
1649520270000|2022-04-09 16:04:30|15844.62|15724.62|15843.71|15723.71|15844.89|15724.89|15843.71|15723.71|9
1649520280000|2022-04-09 16:04:40|15843.45|15723.45|15845.3|15725.3|15845.3|15725.3|15843.45|15723.45|9
1649520290000|2022-04-09 16:04:50|15845.2|15725.2|15845.49|15725.49|15846.1|15726.1|15845.2|15725.2|10
1649520300000|2022-04-09 16:05:00|15844.85|15724.85|15845.23|15725.23|15845.37|15725.37|15844.46|15724.46|9
1649520310000|2022-04-09 16:05:10|15845.49|15725.49|15844.77|15724.77|15845.58|15725.58|15844.16|15724.16|10
1649520320000|2022-04-09 16:05:20|15844.65|15724.65|15844.48|15724.48|15844.97|15724.97|15844.28|15724.28|10
1649520330000|2022-04-09 16:05:30|15844.52|15724.52|15844.31|15724.31|15844.58|15724.58|15844.08|15724.08|10
1649520340000|2022-04-09 16:05:40|15844.39|15724.39|15843.97|15723.97|15844.39|15724.39|15843.59|15723.59|10
1649520350000|2022-04-09 16:05:50|15844.54|15724.54|15846.78|15726.78|15846.78|15726.78|15844.54|15724.54|10
1649520360000|2022-04-09 16:06:00|15846.55|15726.55|15848.12|15728.12|15848.12|15728.12|15846.48|15726.48|10
1649520370000|2022-04-09 16:06:10|15847.95|15727.95|15848.85|15728.85|15848.85|15728.85|15847.54|15727.54|10
1649520380000|2022-04-09 16:06:20|15849.06|15729.06|15852.19|15732.19|15852.19|15732.19|15849.06|15729.06|10
1649520390000|2022-04-09 16:06:30|15852.41|15732.41|15853.42|15733.42|15853.42|15733.42|15852.41|15732.41|9
1649520400000|2022-04-09 16:06:40|15853.37|15733.37|15855.17|15735.17|15855.17|15735.17|15853.37|15733.37|10
1649520410000|2022-04-09 16:06:50|15855.28|15735.28|15856.93|15736.93|15856.93|15736.93|15855.28|15735.28|10
1649520420000|2022-04-09 16:07:00|15857.92|15737.92|15859.65|15739.65|15860|15740|15857.92|15737.92|10
1649520430000|2022-04-09 16:07:10|15860.17|15740.17|15860.01|15740.01|15860.43|15740.43|15859.83|15739.83|10
1649520440000|2022-04-09 16:07:20|15859.76|15739.76|15860.36|15740.36|15860.36|15740.36|15859.66|15739.66|10
1649520450000|2022-04-09 16:07:30|15859.62|15739.62|15858.41|15738.41|15859.7|15739.7|15858.41|15738.41|10
1649520460000|2022-04-09 16:07:40|15858.05|15738.05|15858.49|15738.49|15858.52|15738.52|15857.6|15737.6|10
1649520470000|2022-04-09 16:07:50|15858.6|15738.6|15858.03|15738.03|15858.69|15738.69|15858.03|15738.03|10
1649520480000|2022-04-09 16:08:00|15858.26|15738.26|15859.23|15739.23|15859.24|15739.24|15858.09|15738.09|10
1649520490000|2022-04-09 16:08:10|15859.93|15739.93|15860.43|15740.43|15860.64|15740.64|15859.59|15739.59|10
1649520500000|2022-04-09 16:08:20|15860.19|15740.19|15860.87|15740.87|15861.02|15741.02|15859.83|15739.83|10
1649520510000|2022-04-09 16:08:30|15860.82|15740.82|15861.79|15741.79|15862.29|15742.29|15860.82|15740.82|10
1649520520000|2022-04-09 16:08:40|15861.83|15741.83|15862.1|15742.1|15862.19|15742.19|15861.31|15741.31|10
1649520530000|2022-04-09 16:08:50|15862|15742|15861.88|15741.88|15862.02|15742.02|15861.32|15741.32|10
1649520540000|2022-04-09 16:09:00|15861.93|15741.93|15861.87|15741.87|15861.98|15741.98|15861.48|15741.48|10
1649520550000|2022-04-09 16:09:10|15862.05|15742.05|15862.15|15742.15|15862.25|15742.25|15861.91|15741.91|10
1649520560000|2022-04-09 16:09:20|15862.54|15742.54|15863.19|15743.19|15863.19|15743.19|15862.15|15742.15|10
1649520570000|2022-04-09 16:09:30|15862.65|15742.65|15862.09|15742.09|15862.75|15742.75|15861.97|15741.97|10
1649520580000|2022-04-09 16:09:40|15862.01|15742.01|15862.41|15742.41|15862.49|15742.49|15861.61|15741.61|10
1649520590000|2022-04-09 16:09:50|15862.51|15742.51|15862|15742|15862.57|15742.57|15861.92|15741.92|10
1649520600000|2022-04-09 16:10:00|15862.33|15742.33|15862.42|15742.42|15862.42|15742.42|15861.55|15741.55|10
1649520610000|2022-04-09 16:10:10|15862.82|15742.82|15863.77|15743.77|15864.08|15744.08|15862.82|15742.82|10
1649520620000|2022-04-09 16:10:20|15863.64|15743.64|15864.4|15744.4|15864.6|15744.6|15863.64|15743.64|10
1649520630000|2022-04-09 16:10:30|15864.13|15744.13|15863.9|15743.9|15864.24|15744.24|15863.86|15743.86|9
1649520640000|2022-04-09 16:10:40|15863.86|15743.86|15863.76|15743.76|15863.91|15743.91|15863.37|15743.37|10
1649520650000|2022-04-09 16:10:50|15863.78|15743.78|15863.23|15743.23|15864.06|15744.06|15863.16|15743.16|10
1649520660000|2022-04-09 16:11:00|15863.18|15743.18|15863.29|15743.29|15863.42|15743.42|15862.89|15742.89|9
1649520670000|2022-04-09 16:11:10|15863.42|15743.42|15862.78|15742.78|15863.42|15743.42|15862.76|15742.76|8
1649520680000|2022-04-09 16:11:20|15862.79|15742.79|15863.68|15743.68|15863.73|15743.73|15862.7|15742.7|10
1649520690000|2022-04-09 16:11:30|15863.86|15743.86|15863.86|15743.86|15863.98|15743.98|15863.83|15743.83|6
1649520700000|2022-04-09 16:11:40|15863.88|15743.88|15864.94|15744.94|15864.94|15744.94|15863.88|15743.88|9
1649520710000|2022-04-09 16:11:50|15865.02|15745.02|15865.09|15745.09|15865.09|15745.09|15864.86|15744.86|9
1649520720000|2022-04-09 16:12:00|15865.1|15745.1|15863.22|15743.22|15865.3|15745.3|15863.22|15743.22|10
1649520730000|2022-04-09 16:12:10|15862.8|15742.8|15862.99|15742.99|15862.99|15742.99|15861.93|15741.93|10
1649520740000|2022-04-09 16:12:20|15862.89|15742.89|15862.57|15742.57|15863.51|15743.51|15862.57|15742.57|10
1649520750000|2022-04-09 16:12:30|15862.71|15742.71|15864.12|15744.12|15864.33|15744.33|15862.65|15742.65|10
1649520760000|2022-04-09 16:12:40|15864.19|15744.19|15863.92|15743.92|15864.31|15744.31|15863.46|15743.46|10
1649520770000|2022-04-09 16:12:50|15863.56|15743.56|15860.86|15740.86|15863.69|15743.69|15860.67|15740.67|10
1649520780000|2022-04-09 16:13:00|15861.82|15741.82|15863.15|15743.15|15863.38|15743.38|15861.82|15741.82|10
1649520790000|2022-04-09 16:13:10|15863.38|15743.38|15863.78|15743.78|15863.98|15743.98|15863.38|15743.38|10
1649520800000|2022-04-09 16:13:20|15863.94|15743.94|15864.61|15744.61|15864.61|15744.61|15863.94|15743.94|9
1649520810000|2022-04-09 16:13:30|15864.6|15744.6|15864.77|15744.77|15864.87|15744.87|15864.6|15744.6|10
1649520820000|2022-04-09 16:13:40|15864.79|15744.79|15865.13|15745.13|15865.13|15745.13|15864.66|15744.66|9
1649520830000|2022-04-09 16:13:50|15865.22|15745.22|15866.28|15746.28|15866.28|15746.28|15865.22|15745.22|10
1649520840000|2022-04-09 16:14:00|15866.43|15746.43|15869.85|15749.85|15869.92|15749.92|15866.43|15746.43|10
1649520850000|2022-04-09 16:14:10|15870.16|15750.16|15870.87|15750.87|15871.01|15751.01|15870.11|15750.11|10
1649520860000|2022-04-09 16:14:20|15870.73|15750.73|15869.79|15749.79|15870.73|15750.73|15869.79|15749.79|10
1649520870000|2022-04-09 16:14:30|15869.66|15749.66|15869.56|15749.56|15870.02|15750.02|15869.56|15749.56|9
1649520880000|2022-04-09 16:14:40|15870.64|15750.64|15870|15750|15870.89|15750.89|15870|15750|9
1649520890000|2022-04-09 16:14:50|15869.89|15749.89|15868.03|15748.03|15869.89|15749.89|15868.03|15748.03|10
1649520900000|2022-04-09 16:15:00|15867.75|15747.75|15868.06|15748.06|15868.06|15748.06|15867.59|15747.59|10
1649520910000|2022-04-09 16:15:10|15868.01|15748.01|15867.57|15747.57|15868.21|15748.21|15867.57|15747.57|9
1649520920000|2022-04-09 16:15:20|15867.53|15747.53|15865.48|15745.48|15867.53|15747.53|15865.48|15745.48|10
1649520930000|2022-04-09 16:15:30|15865.65|15745.65|15865.36|15745.36|15865.65|15745.65|15864.62|15744.62|9
1649520940000|2022-04-09 16:15:40|15865.61|15745.61|15866.15|15746.15|15866.26|15746.26|15865.61|15745.61|10
1649520950000|2022-04-09 16:15:50|15866.22|15746.22|15865.89|15745.89|15866.3|15746.3|15865.89|15745.89|10
1649520960000|2022-04-09 16:16:00|15865.94|15745.94|15865.95|15745.95|15866.15|15746.15|15865.82|15745.82|10
1649520970000|2022-04-09 16:16:10|15865.9|15745.9|15865.69|15745.69|15866.18|15746.18|15865.69|15745.69|9
1649520980000|2022-04-09 16:16:20|15865.51|15745.51|15863.85|15743.85|15865.51|15745.51|15863.7|15743.7|9
1649520990000|2022-04-09 16:16:30|15863.86|15743.86|15865.09|15745.09|15865.09|15745.09|15863.66|15743.66|9
1649521000000|2022-04-09 16:16:40|15865.47|15745.47|15866.67|15746.67|15866.67|15746.67|15865.47|15745.47|10
1649521010000|2022-04-09 16:16:50|15866.68|15746.68|15871.64|15751.64|15871.64|15751.64|15866.67|15746.67|10
1649521020000|2022-04-09 16:17:00|15871.94|15751.94|15878.69|15758.69|15878.69|15758.69|15871.92|15751.92|10
1649521030000|2022-04-09 16:17:10|15878.84|15758.84|15882.88|15762.88|15882.88|15762.88|15878.84|15758.84|10
1649521040000|2022-04-09 16:17:20|15883.63|15763.63|15883.82|15763.82|15883.97|15763.97|15883.37|15763.37|10
1649521050000|2022-04-09 16:17:30|15883.16|15763.16|15884.21|15764.21|15884.72|15764.72|15882.92|15762.92|10
1649521060000|2022-04-09 16:17:40|15884.22|15764.22|15885.22|15765.22|15885.22|15765.22|15884.22|15764.22|10
1649521070000|2022-04-09 16:17:50|15885.66|15765.66|15887.49|15767.49|15887.49|15767.49|15885.66|15765.66|10
1649521080000|2022-04-09 16:18:00|15887.42|15767.42|15887.84|15767.84|15887.98|15767.98|15887.29|15767.29|8
1649521090000|2022-04-09 16:18:10|15887.57|15767.57|15887.68|15767.68|15887.92|15767.92|15887.51|15767.51|9
1649521100000|2022-04-09 16:18:20|15888.41|15768.41|15889.8|15769.8|15889.98|15769.98|15888.38|15768.38|10
1649521110000|2022-04-09 16:18:30|15890.04|15770.04|15891.71|15771.71|15891.71|15771.71|15890.04|15770.04|10
1649521120000|2022-04-09 16:18:40|15891.51|15771.51|15893.07|15773.07|15893.07|15773.07|15891.44|15771.44|10
1649521130000|2022-04-09 16:18:50|15893.04|15773.04|15894.95|15774.95|15894.95|15774.95|15892.93|15772.93|10
1649521140000|2022-04-09 16:19:00|15894.8|15774.8|15894.66|15774.66|15894.96|15774.96|15894.44|15774.44|10
1649521150000|2022-04-09 16:19:10|15894.57|15774.57|15894.1|15774.1|15894.57|15774.57|15893.97|15773.97|10
1649521160000|2022-04-09 16:19:20|15894.03|15774.03|15894.33|15774.33|15894.76|15774.76|15893.9|15773.9|10
1649521170000|2022-04-09 16:19:30|15894.28|15774.28|15894.34|15774.34|15894.49|15774.49|15894.23|15774.23|9
1649521180000|2022-04-09 16:19:40|15894.37|15774.37|15895.1|15775.1|15895.1|15775.1|15894.31|15774.31|10
1649521190000|2022-04-09 16:19:50|15895.15|15775.15|15897.08|15777.08|15897.08|15777.08|15895.15|15775.15|10
1649521200000|2022-04-09 16:20:00|15897.46|15777.46|15898.56|15778.56|15898.73|15778.73|15897.46|15777.46|10
1649521210000|2022-04-09 16:20:10|15898.59|15778.59|15896.77|15776.77|15898.88|15778.88|15896.77|15776.77|10
1649521220000|2022-04-09 16:20:20|15896.75|15776.75|15897|15777|15897.73|15777.73|15896.44|15776.44|10
1649521230000|2022-04-09 16:20:30|15897.2|15777.2|15897.76|15777.76|15897.76|15777.76|15897.05|15777.05|10
1649521240000|2022-04-09 16:20:40|15897.66|15777.66|15898.71|15778.71|15898.71|15778.71|15897.6|15777.6|10
1649521250000|2022-04-09 16:20:50|15898.73|15778.73|15900.03|15780.03|15900.1|15780.1|15898.65|15778.65|10
1649521260000|2022-04-09 16:21:00|15900|15780|15900.68|15780.68|15900.85|15780.85|15900|15780|10
1649521270000|2022-04-09 16:21:10|15900.59|15780.59|15900.89|15780.89|15900.96|15780.96|15900.43|15780.43|10
1649521280000|2022-04-09 16:21:20|15901.26|15781.26|15901.52|15781.52|15901.68|15781.68|15901.26|15781.26|9
1649521290000|2022-04-09 16:21:30|15901.59|15781.59|15900.82|15780.82|15901.73|15781.73|15900.82|15780.82|10
1649521300000|2022-04-09 16:21:40|15900.72|15780.72|15899.61|15779.61|15900.88|15780.88|15899.61|15779.61|10
1649521310000|2022-04-09 16:21:50|15899.5|15779.5|15901.37|15781.37|15901.37|15781.37|15899.5|15779.5|10
1649521320000|2022-04-09 16:22:00|15901.4|15781.4|15902.99|15782.99|15903.17|15783.17|15901.4|15781.4|8
1649521330000|2022-04-09 16:22:10|15902.84|15782.84|15901.75|15781.75|15902.91|15782.91|15901.52|15781.52|10
1649521340000|2022-04-09 16:22:20|15902.08|15782.08|15903.67|15783.67|15903.81|15783.81|15902.08|15782.08|10
1649521350000|2022-04-09 16:22:30|15904.03|15784.03|15904.26|15784.26|15904.44|15784.44|15903.99|15783.99|7
1649521360000|2022-04-09 16:22:40|15903.79|15783.79|15901.97|15781.97|15903.79|15783.79|15901.97|15781.97|10
1649521370000|2022-04-09 16:22:50|15901.59|15781.59|15901.11|15781.11|15901.59|15781.59|15900.81|15780.81|8
1649521380000|2022-04-09 16:23:00|15900.44|15780.44|15900.23|15780.23|15900.48|15780.48|15900.23|15780.23|10
1649521390000|2022-04-09 16:23:10|15900.41|15780.41|15902.07|15782.07|15902.07|15782.07|15900.41|15780.41|9
1649521400000|2022-04-09 16:23:20|15902.23|15782.23|15902.27|15782.27|15902.53|15782.53|15901.81|15781.81|9
1649521410000|2022-04-09 16:23:30|15902.11|15782.11|15903.81|15783.81|15903.81|15783.81|15902.11|15782.11|10
1649521420000|2022-04-09 16:23:40|15904.01|15784.01|15905.15|15785.15|15905.24|15785.24|15904.01|15784.01|8
1649521430000|2022-04-09 16:23:50|15905.19|15785.19|15905.31|15785.31|15905.49|15785.49|15905.05|15785.05|8
1649521440000|2022-04-09 16:24:00|15905.73|15785.73|15905.61|15785.61|15905.77|15785.77|15905.21|15785.21|8
1649521450000|2022-04-09 16:24:10|15905.64|15785.64|15905.08|15785.08|15905.81|15785.81|15905.08|15785.08|9
1649521460000|2022-04-09 16:24:20|15905.21|15785.21|15905.93|15785.93|15906.02|15786.02|15905.11|15785.11|10
1649521470000|2022-04-09 16:24:30|15905.98|15785.98|15906.23|15786.23|15906.23|15786.23|15905.94|15785.94|10
1649521480000|2022-04-09 16:24:40|15906.33|15786.33|15905.89|15785.89|15906.58|15786.58|15905.84|15785.84|10
1649521490000|2022-04-09 16:24:50|15905.7|15785.7|15905.64|15785.64|15905.7|15785.7|15905.36|15785.36|8
1649521500000|2022-04-09 16:25:00|15905.51|15785.51|15905.45|15785.45|15905.96|15785.96|15905.41|15785.41|10
1649521510000|2022-04-09 16:25:10|15905.51|15785.51|15904.78|15784.78|15905.51|15785.51|15904.78|15784.78|10
1649521520000|2022-04-09 16:25:20|15904.84|15784.84|15906.1|15786.1|15906.1|15786.1|15904.67|15784.67|10
1649521530000|2022-04-09 16:25:30|15906.41|15786.41|15910.91|15790.91|15910.91|15790.91|15906.41|15786.41|10
1649521540000|2022-04-09 16:25:40|15910.94|15790.94|15910.17|15790.17|15911.25|15791.25|15910.03|15790.03|10
1649521550000|2022-04-09 16:25:50|15909.85|15789.85|15911.18|15791.18|15911.3|15791.3|15909.85|15789.85|10
1649521560000|2022-04-09 16:26:00|15911.17|15791.17|15911.91|15791.91|15912.51|15792.51|15910.91|15790.91|9
1649521570000|2022-04-09 16:26:10|15912.32|15792.32|15912.71|15792.71|15913|15793|15912.17|15792.17|10
1649521580000|2022-04-09 16:26:20|15912.97|15792.97|15912.46|15792.46|15912.97|15792.97|15911.98|15791.98|10
1649521590000|2022-04-09 16:26:30|15912.15|15792.15|15912.61|15792.61|15912.98|15792.98|15911.64|15791.64|10
1649521600000|2022-04-09 16:26:40|15912.68|15792.68|15911.9|15791.9|15912.68|15792.68|15911.74|15791.74|9
1649521610000|2022-04-09 16:26:50|15911.92|15791.92|15910.85|15790.85|15912.03|15792.03|15910.85|15790.85|10
1649521620000|2022-04-09 16:27:00|15910.75|15790.75|15911.67|15791.67|15911.67|15791.67|15910.75|15790.75|10
1649521630000|2022-04-09 16:27:10|15911.74|15791.74|15912.55|15792.55|15912.78|15792.78|15911.74|15791.74|8
1649521640000|2022-04-09 16:27:20|15912.93|15792.93|15913.23|15793.23|15913.23|15793.23|15912.42|15792.42|10
1649521650000|2022-04-09 16:27:30|15913.37|15793.37|15915.38|15795.38|15915.38|15795.38|15912.81|15792.81|10
1649521660000|2022-04-09 16:27:40|15915.73|15795.73|15918.49|15798.49|15918.49|15798.49|15915.61|15795.61|10
1649521670000|2022-04-09 16:27:50|15918.32|15798.32|15919.59|15799.59|15919.82|15799.82|15918.32|15798.32|10
1649521680000|2022-04-09 16:28:00|15918.89|15798.89|15919.37|15799.37|15919.37|15799.37|15918.43|15798.43|10
1649521690000|2022-04-09 16:28:10|15919.09|15799.09|15916.18|15796.18|15919.09|15799.09|15916.18|15796.18|10
1649521700000|2022-04-09 16:28:20|15916.17|15796.17|15911.73|15791.73|15916.17|15796.17|15911.73|15791.73|10
1649521710000|2022-04-09 16:28:30|15911.48|15791.48|15908.23|15788.23|15911.48|15791.48|15908.13|15788.13|10
1649521720000|2022-04-09 16:28:40|15908.45|15788.45|15906.97|15786.97|15908.45|15788.45|15906.97|15786.97|10
1649521730000|2022-04-09 16:28:50|15907.28|15787.28|15907.75|15787.75|15908.02|15788.02|15906.58|15786.58|10
1649521740000|2022-04-09 16:29:00|15907.51|15787.51|15908.42|15788.42|15908.71|15788.71|15907.51|15787.51|10
1649521750000|2022-04-09 16:29:10|15908.32|15788.32|15907.73|15787.73|15908.72|15788.72|15907.73|15787.73|10
1649521760000|2022-04-09 16:29:20|15907.6|15787.6|15909.3|15789.3|15909.3|15789.3|15907.25|15787.25|10
1649521770000|2022-04-09 16:29:30|15909.34|15789.34|15910.72|15790.72|15911.06|15791.06|15909.32|15789.32|10
1649521780000|2022-04-09 16:29:40|15910.93|15790.93|15911.76|15791.76|15911.76|15791.76|15910.93|15790.93|10
1649521790000|2022-04-09 16:29:50|15911.52|15791.52|15912.07|15792.07|15912.37|15792.37|15911.43|15791.43|10
1649521800000|2022-04-09 16:30:00|15912.47|15792.47|15912.66|15792.66|15912.66|15792.66|15911.98|15791.98|10
1649521810000|2022-04-09 16:30:10|15912.92|15792.92|15914.21|15794.21|15914.21|15794.21|15912.92|15792.92|10
1649521820000|2022-04-09 16:30:20|15914.03|15794.03|15914.99|15794.99|15915.05|15795.05|15913.9|15793.9|10
1649521830000|2022-04-09 16:30:30|15915.48|15795.48|15915.45|15795.45|15916.01|15796.01|15915.11|15795.11|10
1649521840000|2022-04-09 16:30:40|15915.66|15795.66|15918.94|15798.94|15918.94|15798.94|15915.66|15795.66|10
1649521850000|2022-04-09 16:30:50|15919.55|15799.55|15919.69|15799.69|15920.16|15800.16|15919.18|15799.18|10
1649521860000|2022-04-09 16:31:00|15919.34|15799.34|15920|15800|15920|15800|15919.33|15799.33|10
1649521870000|2022-04-09 16:31:10|15919.88|15799.88|15920.25|15800.25|15920.5|15800.5|15919.53|15799.53|10
1649521880000|2022-04-09 16:31:20|15920.36|15800.36|15920.22|15800.22|15921|15801|15920.22|15800.22|8
1649521890000|2022-04-09 16:31:30|15920.33|15800.33|15920.75|15800.75|15921.41|15801.41|15920.32|15800.32|9
1649521900000|2022-04-09 16:31:40|15921.67|15801.67|15922.06|15802.06|15922.45|15802.45|15921.67|15801.67|10
1649521910000|2022-04-09 16:31:50|15921.97|15801.97|15922.95|15802.95|15923.16|15803.16|15921.97|15801.97|10
1649521920000|2022-04-09 16:32:00|15923.08|15803.08|15923.42|15803.42|15923.51|15803.51|15923.08|15803.08|10
1649521930000|2022-04-09 16:32:10|15924.95|15804.95|15925.89|15805.89|15926.36|15806.36|15924.95|15804.95|10
1649521940000|2022-04-09 16:32:20|15925.93|15805.93|15926.65|15806.65|15926.65|15806.65|15925.9|15805.9|10
1649521950000|2022-04-09 16:32:30|15926.19|15806.19|15928.78|15808.78|15928.78|15808.78|15926.19|15806.19|10
1649521960000|2022-04-09 16:32:40|15928.72|15808.72|15928.94|15808.94|15929.5|15809.5|15928.36|15808.36|10
1649521970000|2022-04-09 16:32:50|15928.95|15808.95|15930.86|15810.86|15931.22|15811.22|15928.95|15808.95|10
1649521980000|2022-04-09 16:33:00|15931.26|15811.26|15931.23|15811.23|15931.47|15811.47|15931.15|15811.15|9
1649521990000|2022-04-09 16:33:10|15931.42|15811.42|15932.98|15812.98|15932.98|15812.98|15931.42|15811.42|10
1649522000000|2022-04-09 16:33:20|15933.01|15813.01|15933.49|15813.49|15933.79|15813.79|15933.01|15813.01|10
1649522010000|2022-04-09 16:33:30|15933.43|15813.43|15934.16|15814.16|15934.34|15814.34|15933.43|15813.43|10
1649522020000|2022-04-09 16:33:40|15934.04|15814.04|15933.96|15813.96|15934.22|15814.22|15933.96|15813.96|10
1649522030000|2022-04-09 16:33:50|15933.9|15813.9|15932.04|15812.04|15933.9|15813.9|15932.04|15812.04|10
1649522040000|2022-04-09 16:34:00|15931.91|15811.91|15932.49|15812.49|15932.52|15812.52|15931.81|15811.81|9
1649522050000|2022-04-09 16:34:10|15932.34|15812.34|15933.19|15813.19|15933.9|15813.9|15932.34|15812.34|8
1649522060000|2022-04-09 16:34:20|15933.31|15813.31|15932.55|15812.55|15934.12|15814.12|15932.55|15812.55|10
1649522070000|2022-04-09 16:34:30|15932.48|15812.48|15931.35|15811.35|15932.48|15812.48|15931.35|15811.35|10
1649522080000|2022-04-09 16:34:40|15930.68|15810.68|15928|15808|15930.77|15810.77|15928|15808|10
1649522090000|2022-04-09 16:34:50|15927.86|15807.86|15926.94|15806.94|15927.87|15807.87|15926.85|15806.85|10
1649522100000|2022-04-09 16:35:00|15927.34|15807.34|15929.44|15809.44|15929.66|15809.66|15927.34|15807.34|10
1649522110000|2022-04-09 16:35:10|15929.42|15809.42|15929.83|15809.83|15929.95|15809.95|15929.42|15809.42|10
1649522120000|2022-04-09 16:35:20|15929.73|15809.73|15928.64|15808.64|15930.06|15810.06|15928.64|15808.64|10
1649522130000|2022-04-09 16:35:30|15928.6|15808.6|15929.7|15809.7|15929.7|15809.7|15928.53|15808.53|10
1649522140000|2022-04-09 16:35:40|15929.66|15809.66|15930.17|15810.17|15930.19|15810.19|15929.47|15809.47|10
1649522150000|2022-04-09 16:35:50|15929.96|15809.96|15929.86|15809.86|15930.18|15810.18|15929.83|15809.83|9
1649522160000|2022-04-09 16:36:00|15929.81|15809.81|15926.42|15806.42|15929.81|15809.81|15926.37|15806.37|10
1649522170000|2022-04-09 16:36:10|15925.43|15805.43|15921.79|15801.79|15925.43|15805.43|15921.78|15801.78|10
1649522180000|2022-04-09 16:36:20|15921.22|15801.22|15918.55|15798.55|15921.22|15801.22|15918.55|15798.55|10
1649522190000|2022-04-09 16:36:30|15918.34|15798.34|15916.04|15796.04|15918.36|15798.36|15916.04|15796.04|10
1649522200000|2022-04-09 16:36:40|15915.48|15795.48|15915.78|15795.78|15916.14|15796.14|15914.74|15794.74|10
1649522210000|2022-04-09 16:36:50|15914.96|15794.96|15915.72|15795.72|15915.75|15795.75|15914.96|15794.96|10
1649522220000|2022-04-09 16:37:00|15915.96|15795.96|15914.77|15794.77|15916.18|15796.18|15914.75|15794.75|10
1649522230000|2022-04-09 16:37:10|15914.71|15794.71|15912.79|15792.79|15914.71|15794.71|15912.77|15792.77|10
1649522240000|2022-04-09 16:37:20|15912.55|15792.55|15910.59|15790.59|15912.55|15792.55|15910.5|15790.5|9
1649522250000|2022-04-09 16:37:30|15910.45|15790.45|15910.69|15790.69|15910.73|15790.73|15910.34|15790.34|10
1649522260000|2022-04-09 16:37:40|15911.06|15791.06|15911.73|15791.73|15911.98|15791.98|15911.06|15791.06|10
1649522270000|2022-04-09 16:37:50|15912.25|15792.25|15912.64|15792.64|15912.68|15792.68|15912.17|15792.17|9
1649522280000|2022-04-09 16:38:00|15913.55|15793.55|15914.14|15794.14|15914.14|15794.14|15913.55|15793.55|10
1649522290000|2022-04-09 16:38:10|15914.17|15794.17|15913.56|15793.56|15914.17|15794.17|15913.14|15793.14|10
1649522300000|2022-04-09 16:38:20|15913.74|15793.74|15913.45|15793.45|15913.74|15793.74|15913.45|15793.45|10
1649522310000|2022-04-09 16:38:30|15913.52|15793.52|15913.03|15793.03|15913.59|15793.59|15913.03|15793.03|9
1649522320000|2022-04-09 16:38:40|15913.91|15793.91|15913.48|15793.48|15914|15794|15913.48|15793.48|10
1649522330000|2022-04-09 16:38:50|15913.58|15793.58|15913.65|15793.65|15913.91|15793.91|15913.58|15793.58|10
1649522340000|2022-04-09 16:39:00|15913.78|15793.78|15912.99|15792.99|15913.92|15793.92|15912.71|15792.71|10
1649522350000|2022-04-09 16:39:10|15913.13|15793.13|15913.33|15793.33|15913.42|15793.42|15912.76|15792.76|10
1649522360000|2022-04-09 16:39:20|15913.35|15793.35|15911.64|15791.64|15913.44|15793.44|15911.64|15791.64|10
1649522370000|2022-04-09 16:39:30|15911.99|15791.99|15912.13|15792.13|15912.26|15792.26|15911.91|15791.91|9
1649522380000|2022-04-09 16:39:40|15911.93|15791.93|15911.65|15791.65|15911.93|15791.93|15911.63|15791.63|10
1649522390000|2022-04-09 16:39:50|15911.6|15791.6|15912.9|15792.9|15912.9|15792.9|15911.6|15791.6|10
1649522400000|2022-04-09 16:40:00|15912.77|15792.77|15913.37|15793.37|15913.37|15793.37|15912.77|15792.77|9
1649522410000|2022-04-09 16:40:10|15913.23|15793.23|15913.21|15793.21|15913.33|15793.33|15913.02|15793.02|10
1649522420000|2022-04-09 16:40:20|15913.29|15793.29|15912.81|15792.81|15913.71|15793.71|15912.81|15792.81|7
1649522430000|2022-04-09 16:40:30|15912.57|15792.57|15911.01|15791.01|15912.69|15792.69|15910.29|15790.29|10
1649522440000|2022-04-09 16:40:40|15911.2|15791.2|15912.26|15792.26|15912.28|15792.28|15911.2|15791.2|10
1649522450000|2022-04-09 16:40:50|15912.42|15792.42|15913.12|15793.12|15913.25|15793.25|15912.42|15792.42|10
1649522460000|2022-04-09 16:41:00|15913.08|15793.08|15913.29|15793.29|15913.49|15793.49|15912.96|15792.96|9
1649522470000|2022-04-09 16:41:10|15913.13|15793.13|15912.88|15792.88|15913.14|15793.14|15912.87|15792.87|10
1649522480000|2022-04-09 16:41:20|15913.21|15793.21|15915.4|15795.4|15915.4|15795.4|15913.07|15793.07|10
1649522490000|2022-04-09 16:41:30|15915.82|15795.82|15915.24|15795.24|15916.71|15796.71|15915.24|15795.24|10
1649522500000|2022-04-09 16:41:40|15914.89|15794.89|15915.09|15795.09|15915.24|15795.24|15914.63|15794.63|9
1649522510000|2022-04-09 16:41:50|15915.22|15795.22|15912.86|15792.86|15915.22|15795.22|15912.86|15792.86|10
1649522520000|2022-04-09 16:42:00|15912.47|15792.47|15913.19|15793.19|15913.19|15793.19|15911.98|15791.98|9
1649522530000|2022-04-09 16:42:10|15913.78|15793.78|15916.51|15796.51|15916.63|15796.63|15913.78|15793.78|10
1649522540000|2022-04-09 16:42:20|15916.59|15796.59|15916.87|15796.87|15917.74|15797.74|15916.59|15796.59|9
1649522550000|2022-04-09 16:42:30|15917.15|15797.15|15917.06|15797.06|15917.15|15797.15|15916.88|15796.88|9
1649522560000|2022-04-09 16:42:40|15917.1|15797.1|15916.58|15796.58|15917.37|15797.37|15916.58|15796.58|9
1649522570000|2022-04-09 16:42:50|15916.41|15796.41|15916.55|15796.55|15916.66|15796.66|15916.25|15796.25|9
1649522580000|2022-04-09 16:43:00|15916.6|15796.6|15916.69|15796.69|15916.69|15796.69|15916.33|15796.33|9
1649522590000|2022-04-09 16:43:10|15916.64|15796.64|15916.72|15796.72|15917.03|15797.03|15916.44|15796.44|10
1649522600000|2022-04-09 16:43:20|15916.84|15796.84|15918|15798|15918|15798|15916.79|15796.79|10
1649522610000|2022-04-09 16:43:30|15918.35|15798.35|15918.44|15798.44|15918.91|15798.91|15918.35|15798.35|10
1649522620000|2022-04-09 16:43:40|15918.4|15798.4|15917.92|15797.92|15918.4|15798.4|15917.9|15797.9|10
1649522630000|2022-04-09 16:43:50|15917.88|15797.88|15918.21|15798.21|15918.67|15798.67|15917.88|15797.88|8
1649522640000|2022-04-09 16:44:00|15918.29|15798.29|15918.74|15798.74|15918.98|15798.98|15918.29|15798.29|10
1649522650000|2022-04-09 16:44:10|15918.36|15798.36|15918.21|15798.21|15918.36|15798.36|15917.95|15797.95|10
1649522660000|2022-04-09 16:44:20|15918.18|15798.18|15916.84|15796.84|15918.22|15798.22|15916.84|15796.84|10
1649522670000|2022-04-09 16:44:30|15916.6|15796.6|15915.7|15795.7|15916.6|15796.6|15915.59|15795.59|9
1649522680000|2022-04-09 16:44:40|15915.65|15795.65|15915.7|15795.7|15915.85|15795.85|15915.57|15795.57|10
1649522690000|2022-04-09 16:44:50|15915.74|15795.74|15916.81|15796.81|15916.81|15796.81|15915.74|15795.74|9
1649522700000|2022-04-09 16:45:00|15916.9|15796.9|15917.56|15797.56|15917.86|15797.86|15916.9|15796.9|10
1649522710000|2022-04-09 16:45:10|15917.71|15797.71|15917.76|15797.76|15917.91|15797.91|15917.55|15797.55|9
1649522720000|2022-04-09 16:45:20|15917.72|15797.72|15917.7|15797.7|15917.77|15797.77|15917.64|15797.64|9
1649522730000|2022-04-09 16:45:30|15917.52|15797.52|15917.43|15797.43|15917.58|15797.58|15917.34|15797.34|7
1649522740000|2022-04-09 16:45:40|15917.42|15797.42|15917.52|15797.52|15917.7|15797.7|15917.37|15797.37|7
1649522750000|2022-04-09 16:45:50|15917.41|15797.41|15918.66|15798.66|15918.66|15798.66|15917.29|15797.29|10
1649522760000|2022-04-09 16:46:00|15918.52|15798.52|15918.63|15798.63|15918.81|15798.81|15918.44|15798.44|9
1649522770000|2022-04-09 16:46:10|15918.61|15798.61|15918.44|15798.44|15918.7|15798.7|15918.44|15798.44|9
1649522780000|2022-04-09 16:46:20|15918.54|15798.54|15919.14|15799.14|15919.14|15799.14|15918.54|15798.54|10
1649522790000|2022-04-09 16:46:30|15919.11|15799.11|15920.08|15800.08|15920.09|15800.09|15919.11|15799.11|10
1649522800000|2022-04-09 16:46:40|15919.93|15799.93|15919.78|15799.78|15920.01|15800.01|15919.65|15799.65|9
1649522810000|2022-04-09 16:46:50|15919.84|15799.84|15920.77|15800.77|15920.77|15800.77|15919.84|15799.84|7
1649522820000|2022-04-09 16:47:00|15920.84|15800.84|15922.23|15802.23|15922.23|15802.23|15920.84|15800.84|9
1649522830000|2022-04-09 16:47:10|15922.56|15802.56|15922.49|15802.49|15923.31|15803.31|15922.49|15802.49|10
1649522840000|2022-04-09 16:47:20|15922.45|15802.45|15924.35|15804.35|15924.35|15804.35|15922.45|15802.45|10
1649522850000|2022-04-09 16:47:30|15924.29|15804.29|15923.94|15803.94|15924.29|15804.29|15923.94|15803.94|9
1649522860000|2022-04-09 16:47:40|15923.9|15803.9|15923.25|15803.25|15923.9|15803.9|15923.18|15803.18|10
1649522870000|2022-04-09 16:47:50|15923.23|15803.23|15923|15803|15923.23|15803.23|15922.95|15802.95|7
1649522880000|2022-04-09 16:48:00|15923.19|15803.19|15921.87|15801.87|15923.27|15803.27|15921.54|15801.54|10
1649522890000|2022-04-09 16:48:10|15921.89|15801.89|15921.99|15801.99|15922.15|15802.15|15921.87|15801.87|10
1649522900000|2022-04-09 16:48:20|15921.66|15801.66|15923.8|15803.8|15923.8|15803.8|15921.63|15801.63|10
1649522910000|2022-04-09 16:48:30|15923.85|15803.85|15924.18|15804.18|15924.18|15804.18|15923.85|15803.85|9
1649522920000|2022-04-09 16:48:40|15924.22|15804.22|15924|15804|15924.57|15804.57|15924|15804|10
1649522930000|2022-04-09 16:48:50|15924.01|15804.01|15924.11|15804.11|15924.26|15804.26|15923.86|15803.86|10
1649522940000|2022-04-09 16:49:00|15924.14|15804.14|15923.87|15803.87|15924.17|15804.17|15923.87|15803.87|5
1649522950000|2022-04-09 16:49:10|15923.9|15803.9|15925.03|15805.03|15925.03|15805.03|15923.66|15803.66|10
1649522960000|2022-04-09 16:49:20|15925.02|15805.02|15925.26|15805.26|15925.34|15805.34|15924.79|15804.79|10
1649522970000|2022-04-09 16:49:30|15924.17|15804.17|15924.1|15804.1|15924.39|15804.39|15924.1|15804.1|10
1649522980000|2022-04-09 16:49:40|15924.02|15804.02|15924.41|15804.41|15924.41|15804.41|15924.02|15804.02|9
1649522990000|2022-04-09 16:49:50|15924.81|15804.81|15925.08|15805.08|15925.14|15805.14|15924.81|15804.81|10
1649523000000|2022-04-09 16:50:00|15925.35|15805.35|15926.48|15806.48|15926.48|15806.48|15925.35|15805.35|8
1649523010000|2022-04-09 16:50:10|15926.54|15806.54|15926.86|15806.86|15926.86|15806.86|15926.4|15806.4|10
1649523020000|2022-04-09 16:50:20|15926.93|15806.93|15927.14|15807.14|15927.14|15807.14|15926.93|15806.93|9
1649523030000|2022-04-09 16:50:30|15927.19|15807.19|15926.96|15806.96|15927.19|15807.19|15926.85|15806.85|10
1649523040000|2022-04-09 16:50:40|15927.01|15807.01|15926.95|15806.95|15927.06|15807.06|15926.84|15806.84|6
1649523050000|2022-04-09 16:50:50|15926.99|15806.99|15932.09|15812.09|15932.09|15812.09|15926.99|15806.99|9
1649523060000|2022-04-09 16:51:00|15932.69|15812.69|15936.34|15816.34|15936.34|15816.34|15932.69|15812.69|10
1649523070000|2022-04-09 16:51:10|15936.63|15816.63|15937.74|15817.74|15938.32|15818.32|15936.6|15816.6|9
1649523080000|2022-04-09 16:51:20|15937.81|15817.81|15937.55|15817.55|15938.73|15818.73|15937.41|15817.41|10
1649523090000|2022-04-09 16:51:30|15937.26|15817.26|15936.95|15816.95|15937.58|15817.58|15936.95|15816.95|9
1649523100000|2022-04-09 16:51:40|15936.66|15816.66|15937.23|15817.23|15937.25|15817.25|15936.65|15816.65|9
1649523110000|2022-04-09 16:51:50|15937.19|15817.19|15937.97|15817.97|15938.08|15818.08|15937.19|15817.19|10
1649523120000|2022-04-09 16:52:00|15937.59|15817.59|15937.8|15817.8|15938.05|15818.05|15937.5|15817.5|10
1649523130000|2022-04-09 16:52:10|15938.2|15818.2|15936.46|15816.46|15938.26|15818.26|15936.46|15816.46|10
1649523140000|2022-04-09 16:52:20|15936.55|15816.55|15935.51|15815.51|15936.55|15816.55|15935.51|15815.51|10
1649523150000|2022-04-09 16:52:30|15935.53|15815.53|15932.88|15812.88|15935.53|15815.53|15932.88|15812.88|10
1649523160000|2022-04-09 16:52:40|15933.42|15813.42|15934.28|15814.28|15934.52|15814.52|15933.42|15813.42|10
1649523170000|2022-04-09 16:52:50|15934.5|15814.5|15933.82|15813.82|15934.5|15814.5|15933.82|15813.82|10
1649523180000|2022-04-09 16:53:00|15933.32|15813.32|15933.33|15813.33|15933.65|15813.65|15933.16|15813.16|10
1649523190000|2022-04-09 16:53:10|15932.94|15812.94|15933.76|15813.76|15933.79|15813.79|15932.94|15812.94|9
1649523200000|2022-04-09 16:53:20|15933.83|15813.83|15932.8|15812.8|15934|15814|15932.8|15812.8|10
1649523210000|2022-04-09 16:53:30|15932.87|15812.87|15932.77|15812.77|15932.9|15812.9|15932.31|15812.31|10
1649523220000|2022-04-09 16:53:40|15932.61|15812.61|15931.97|15811.97|15932.61|15812.61|15931.97|15811.97|10
1649523230000|2022-04-09 16:53:50|15931.94|15811.94|15931.59|15811.59|15932.02|15812.02|15931.59|15811.59|9
1649523240000|2022-04-09 16:54:00|15931.48|15811.48|15931.22|15811.22|15931.49|15811.49|15931.22|15811.22|9
1649523250000|2022-04-09 16:54:10|15931.14|15811.14|15928.6|15808.6|15931.14|15811.14|15928.36|15808.36|9
1649523260000|2022-04-09 16:54:20|15928.8|15808.8|15929.05|15809.05|15929.05|15809.05|15928.4|15808.4|10
1649523270000|2022-04-09 16:54:30|15929.13|15809.13|15930.93|15810.93|15930.93|15810.93|15929.13|15809.13|10
1649523280000|2022-04-09 16:54:40|15930.96|15810.96|15930.87|15810.87|15930.96|15810.96|15930.59|15810.59|9
1649523290000|2022-04-09 16:54:50|15930.95|15810.95|15930.72|15810.72|15931.04|15811.04|15930.72|15810.72|7
1649523300000|2022-04-09 16:55:00|15930.49|15810.49|15929.59|15809.59|15930.49|15810.49|15929.59|15809.59|9
1649523310000|2022-04-09 16:55:10|15929.54|15809.54|15928.31|15808.31|15929.79|15809.79|15928.31|15808.31|9
1649523320000|2022-04-09 16:55:20|15928.3|15808.3|15928.68|15808.68|15928.68|15808.68|15928.25|15808.25|9
1649523330000|2022-04-09 16:55:30|15928.08|15808.08|15924.65|15804.65|15928.16|15808.16|15924.65|15804.65|10
1649523340000|2022-04-09 16:55:40|15924.74|15804.74|15924.24|15804.24|15925.24|15805.24|15924.24|15804.24|10
1649523350000|2022-04-09 16:55:50|15923.32|15803.32|15922.74|15802.74|15923.51|15803.51|15922.74|15802.74|10
1649523360000|2022-04-09 16:56:00|15922.73|15802.73|15922.96|15802.96|15923.05|15803.05|15922.73|15802.73|10
1649523370000|2022-04-09 16:56:10|15922.9|15802.9|15922.62|15802.62|15922.92|15802.92|15922.44|15802.44|9
1649523380000|2022-04-09 16:56:20|15922.5|15802.5|15922.66|15802.66|15923.13|15803.13|15922.47|15802.47|8
1649523390000|2022-04-09 16:56:30|15922.72|15802.72|15921.59|15801.59|15922.77|15802.77|15921.58|15801.58|10
1649523400000|2022-04-09 16:56:40|15921.52|15801.52|15921.73|15801.73|15922.07|15802.07|15921.22|15801.22|10
1649523410000|2022-04-09 16:56:50|15921.75|15801.75|15919.56|15799.56|15921.75|15801.75|15919.53|15799.53|10
1649523420000|2022-04-09 16:57:00|15919.5|15799.5|15919.2|15799.2|15919.98|15799.98|15919.14|15799.14|8
1649523430000|2022-04-09 16:57:10|15919.08|15799.08|15918.08|15798.08|15919.19|15799.19|15918.08|15798.08|9
1649523440000|2022-04-09 16:57:20|15918.07|15798.07|15918.05|15798.05|15918.09|15798.09|15917.89|15797.89|7
1649523450000|2022-04-09 16:57:30|15917.94|15797.94|15917.48|15797.48|15917.94|15797.94|15917.48|15797.48|10
1649523460000|2022-04-09 16:57:40|15917.34|15797.34|15914.24|15794.24|15917.34|15797.34|15914.24|15794.24|9
1649523470000|2022-04-09 16:57:50|15914.06|15794.06|15912.58|15792.58|15914.46|15794.46|15912.58|15792.58|9
1649523480000|2022-04-09 16:58:00|15912.44|15792.44|15910.41|15790.41|15912.44|15792.44|15910.41|15790.41|10
1649523490000|2022-04-09 16:58:10|15908.54|15788.54|15904.8|15784.8|15908.54|15788.54|15904.8|15784.8|9
1649523500000|2022-04-09 16:58:20|15904.67|15784.67|15904.11|15784.11|15904.98|15784.98|15904.07|15784.07|10
1649523510000|2022-04-09 16:58:30|15904.3|15784.3|15902.15|15782.15|15904.81|15784.81|15902.11|15782.11|10
1649523520000|2022-04-09 16:58:40|15902.25|15782.25|15899.98|15779.98|15902.25|15782.25|15899.98|15779.98|9
1649523530000|2022-04-09 16:58:50|15899.92|15779.92|15898.93|15778.93|15899.95|15779.95|15898.85|15778.85|9
1649523540000|2022-04-09 16:59:00|15898.8|15778.8|15897.69|15777.69|15898.83|15778.83|15897.68|15777.68|10
1649523550000|2022-04-09 16:59:10|15897.71|15777.71|15897.3|15777.3|15897.85|15777.85|15897.12|15777.12|9
1649523560000|2022-04-09 16:59:20|15897.39|15777.39|15900.05|15780.05|15900.05|15780.05|15897.39|15777.39|8
1649523570000|2022-04-09 16:59:30|15900.27|15780.27|15901.2|15781.2|15901.2|15781.2|15900.27|15780.27|9
1649523580000|2022-04-09 16:59:40|15901.18|15781.18|15901.27|15781.27|15901.35|15781.35|15901.18|15781.18|9
1649523590000|2022-04-09 16:59:50|15901.35|15781.35|15901.13|15781.13|15901.5|15781.5|15901.13|15781.13|10
1649523600000|2022-04-09 17:00:00|15901.14|15781.14|15901.42|15781.42|15901.42|15781.42|15901.03|15781.03|10
1649523610000|2022-04-09 17:00:10|15901.4|15781.4|15900.46|15780.46|15901.7|15781.7|15900.46|15780.46|9
1649523620000|2022-04-09 17:00:20|15900.37|15780.37|15895.89|15775.89|15900.37|15780.37|15895.8|15775.8|10
1649523630000|2022-04-09 17:00:30|15895.67|15775.67|15893.03|15773.03|15895.67|15775.67|15892.94|15772.94|10
1649523640000|2022-04-09 17:00:40|15892.9|15772.9|15891.55|15771.55|15892.9|15772.9|15891.55|15771.55|10
1649523650000|2022-04-09 17:00:50|15891.4|15771.4|15889.25|15769.25|15891.47|15771.47|15889.09|15769.09|9
1649523660000|2022-04-09 17:01:00|15889.05|15769.05|15888.08|15768.08|15889.05|15769.05|15887.94|15767.94|10
1649523670000|2022-04-09 17:01:10|15888.49|15768.49|15888.82|15768.82|15889.29|15769.29|15888.49|15768.49|10
1649523680000|2022-04-09 17:01:20|15888.7|15768.7|15889.41|15769.41|15889.41|15769.41|15888.5|15768.5|9
1649523690000|2022-04-09 17:01:30|15889.76|15769.76|15889.63|15769.63|15889.94|15769.94|15889.63|15769.63|10
1649523700000|2022-04-09 17:01:40|15889.7|15769.7|15889.69|15769.69|15890.11|15770.11|15889.68|15769.68|10
1649523710000|2022-04-09 17:01:50|15889.62|15769.62|15889.9|15769.9|15890.36|15770.36|15889.62|15769.62|10
1649523720000|2022-04-09 17:02:00|15889.93|15769.93|15889.79|15769.79|15890.03|15770.03|15889.7|15769.7|9
1649523730000|2022-04-09 17:02:10|15889.13|15769.13|15888.5|15768.5|15889.13|15769.13|15888.5|15768.5|9
1649523740000|2022-04-09 17:02:20|15888.76|15768.76|15890.38|15770.38|15890.38|15770.38|15888.76|15768.76|10
1649523750000|2022-04-09 17:02:30|15890.37|15770.37|15891.71|15771.71|15891.71|15771.71|15890.37|15770.37|9
1649523760000|2022-04-09 17:02:40|15891.73|15771.73|15890.1|15770.1|15891.73|15771.73|15890.1|15770.1|10
1649523770000|2022-04-09 17:02:50|15890.26|15770.26|15892.27|15772.27|15892.37|15772.37|15890.26|15770.26|9
1649523780000|2022-04-09 17:03:00|15892.1|15772.1|15895.32|15775.32|15895.32|15775.32|15892.1|15772.1|10
1649523790000|2022-04-09 17:03:10|15895.31|15775.31|15896.13|15776.13|15896.13|15776.13|15895.28|15775.28|10
1649523800000|2022-04-09 17:03:20|15896.14|15776.14|15897.23|15777.23|15897.3|15777.3|15896.14|15776.14|10
1649523810000|2022-04-09 17:03:30|15897.35|15777.35|15898.28|15778.28|15898.28|15778.28|15897.35|15777.35|10
1649523820000|2022-04-09 17:03:40|15898.32|15778.32|15898.51|15778.51|15898.79|15778.79|15898.32|15778.32|10
1649523830000|2022-04-09 17:03:50|15898.59|15778.59|15899.35|15779.35|15899.49|15779.49|15898.59|15778.59|10
1649523840000|2022-04-09 17:04:00|15898.98|15778.98|15898.71|15778.71|15899.19|15779.19|15898.69|15778.69|10
1649523850000|2022-04-09 17:04:10|15898.77|15778.77|15898.32|15778.32|15898.78|15778.78|15898.32|15778.32|10
1649523860000|2022-04-09 17:04:20|15898.36|15778.36|15898.58|15778.58|15898.72|15778.72|15898.3|15778.3|10
1649523870000|2022-04-09 17:04:30|15898.64|15778.64|15898.87|15778.87|15898.87|15778.87|15898.58|15778.58|7
1649523880000|2022-04-09 17:04:40|15898.76|15778.76|15898.38|15778.38|15898.76|15778.76|15898.11|15778.11|9
1649523890000|2022-04-09 17:04:50|15898.59|15778.59|15898.49|15778.49|15898.59|15778.59|15898.25|15778.25|8
1649523900000|2022-04-09 17:05:00|15898.36|15778.36|15896.02|15776.02|15898.36|15778.36|15895.97|15775.97|10
1649523910000|2022-04-09 17:05:10|15896.05|15776.05|15895.53|15775.53|15896.05|15776.05|15895.53|15775.53|9
1649523920000|2022-04-09 17:05:20|15895.54|15775.54|15895|15775|15895.54|15775.54|15895|15775|9
1649523930000|2022-04-09 17:05:30|15894.93|15774.93|15893.41|15773.41|15894.93|15774.93|15893.41|15773.41|10
1649523940000|2022-04-09 17:05:40|15893.37|15773.37|15892.18|15772.18|15893.61|15773.61|15892.18|15772.18|10
1649523950000|2022-04-09 17:05:50|15892.08|15772.08|15891.9|15771.9|15892.17|15772.17|15891.9|15771.9|9
1649523960000|2022-04-09 17:06:00|15891.98|15771.98|15892.95|15772.95|15892.95|15772.95|15891.98|15771.98|8
1649523970000|2022-04-09 17:06:10|15892.94|15772.94|15892.89|15772.89|15893.37|15773.37|15892.7|15772.7|10
1649523980000|2022-04-09 17:06:20|15892.98|15772.98|15893.66|15773.66|15893.7|15773.7|15892.98|15772.98|10
1649523990000|2022-04-09 17:06:30|15893.37|15773.37|15894.46|15774.46|15894.48|15774.48|15893.37|15773.37|9
1649524000000|2022-04-09 17:06:40|15894.33|15774.33|15894.74|15774.74|15894.74|15774.74|15894.18|15774.18|9
1649524010000|2022-04-09 17:06:50|15894.73|15774.73|15895.72|15775.72|15895.78|15775.78|15894.73|15774.73|9
1649524020000|2022-04-09 17:07:00|15895.76|15775.76|15895.56|15775.56|15895.76|15775.76|15895.45|15775.45|9
1649524030000|2022-04-09 17:07:10|15895.66|15775.66|15895.84|15775.84|15895.84|15775.84|15895.49|15775.49|10
1649524040000|2022-04-09 17:07:20|15895.87|15775.87|15895.04|15775.04|15896.1|15776.1|15894.91|15774.91|10
1649524050000|2022-04-09 17:07:30|15895.13|15775.13|15895.5|15775.5|15895.5|15775.5|15895.13|15775.13|10
1649524060000|2022-04-09 17:07:40|15895.68|15775.68|15896.58|15776.58|15896.58|15776.58|15895.57|15775.57|10
1649524070000|2022-04-09 17:07:50|15896.36|15776.36|15896.93|15776.93|15897|15777|15896.36|15776.36|10
1649524080000|2022-04-09 17:08:00|15897|15777|15896.74|15776.74|15897|15777|15896.36|15776.36|9
1649524090000|2022-04-09 17:08:10|15896.86|15776.86|15897.45|15777.45|15897.66|15777.66|15896.86|15776.86|10
1649524100000|2022-04-09 17:08:20|15897.7|15777.7|15897.93|15777.93|15897.98|15777.98|15897.62|15777.62|10
1649524110000|2022-04-09 17:08:30|15897.85|15777.85|15898.99|15778.99|15898.99|15778.99|15897.85|15777.85|7
1649524120000|2022-04-09 17:08:40|15898.94|15778.94|15899.82|15779.82|15899.83|15779.83|15898.94|15778.94|9
1649524130000|2022-04-09 17:08:50|15899.94|15779.94|15900.8|15780.8|15900.91|15780.91|15899.91|15779.91|9
1649524140000|2022-04-09 17:09:00|15900.98|15780.98|15901.23|15781.23|15901.33|15781.33|15900.68|15780.68|10
1649524150000|2022-04-09 17:09:10|15901.24|15781.24|15902.56|15782.56|15902.56|15782.56|15901.24|15781.24|9
1649524160000|2022-04-09 17:09:20|15902.58|15782.58|15902.07|15782.07|15902.94|15782.94|15902.07|15782.07|10
1649524170000|2022-04-09 17:09:30|15902.04|15782.04|15902.87|15782.87|15902.89|15782.89|15902.04|15782.04|8
1649524180000|2022-04-09 17:09:40|15902.8|15782.8|15904.51|15784.51|15904.55|15784.55|15902.8|15782.8|10
1649524190000|2022-04-09 17:09:50|15904.21|15784.21|15904.79|15784.79|15904.79|15784.79|15904.21|15784.21|9
1649524200000|2022-04-09 17:10:00|15904.88|15784.88|15905.3|15785.3|15905.37|15785.37|15904.88|15784.88|10
1649524210000|2022-04-09 17:10:10|15905.56|15785.56|15907.66|15787.66|15907.66|15787.66|15905.56|15785.56|9
1649524220000|2022-04-09 17:10:20|15907.59|15787.59|15908.34|15788.34|15908.34|15788.34|15907.59|15787.59|10
1649524230000|2022-04-09 17:10:30|15909.4|15789.4|15914.21|15794.21|15914.21|15794.21|15909.36|15789.36|10
1649524240000|2022-04-09 17:10:40|15914.55|15794.55|15917.29|15797.29|15917.29|15797.29|15914.4|15794.4|10
1649524250000|2022-04-09 17:10:50|15917.64|15797.64|15918.46|15798.46|15918.77|15798.77|15917.64|15797.64|10
1649524260000|2022-04-09 17:11:00|15918.31|15798.31|15919.43|15799.43|15919.43|15799.43|15918.22|15798.22|9
1649524270000|2022-04-09 17:11:10|15920.26|15800.26|15921.02|15801.02|15921.02|15801.02|15920.08|15800.08|10
1649524280000|2022-04-09 17:11:20|15921.07|15801.07|15924.64|15804.64|15924.64|15804.64|15921.07|15801.07|9
1649524290000|2022-04-09 17:11:30|15925.06|15805.06|15926.93|15806.93|15927.02|15807.02|15925.06|15805.06|10
1649524300000|2022-04-09 17:11:40|15926.88|15806.88|15927.19|15807.19|15927.2|15807.2|15926.77|15806.77|9
1649524310000|2022-04-09 17:11:50|15927.21|15807.21|15929.17|15809.17|15929.17|15809.17|15927.16|15807.16|9
1649524320000|2022-04-09 17:12:00|15929.41|15809.41|15931.65|15811.65|15931.68|15811.68|15929.26|15809.26|10
1649524330000|2022-04-09 17:12:10|15931.52|15811.52|15932|15812|15932|15812|15930.96|15810.96|10
1649524340000|2022-04-09 17:12:20|15931.58|15811.58|15930.8|15810.8|15931.62|15811.62|15930.55|15810.55|10
1649524350000|2022-04-09 17:12:30|15930.6|15810.6|15930.45|15810.45|15931.13|15811.13|15930.15|15810.15|10
1649524360000|2022-04-09 17:12:40|15931.13|15811.13|15932.5|15812.5|15932.52|15812.52|15931.13|15811.13|10
1649524370000|2022-04-09 17:12:50|15932.47|15812.47|15932.76|15812.76|15932.99|15812.99|15932.47|15812.47|9
1649524380000|2022-04-09 17:13:00|15932.84|15812.84|15932.93|15812.93|15933.2|15813.2|15932.68|15812.68|10
1649524390000|2022-04-09 17:13:10|15932.99|15812.99|15932.48|15812.48|15932.99|15812.99|15932.48|15812.48|10
1649524400000|2022-04-09 17:13:20|15932.37|15812.37|15932.78|15812.78|15932.79|15812.79|15932.12|15812.12|10
1649524410000|2022-04-09 17:13:30|15932.84|15812.84|15932.53|15812.53|15932.9|15812.9|15932.53|15812.53|10
1649524420000|2022-04-09 17:13:40|15932.49|15812.49|15934.43|15814.43|15934.43|15814.43|15932.47|15812.47|9
1649524430000|2022-04-09 17:13:50|15934.49|15814.49|15934.48|15814.48|15934.9|15814.9|15934.43|15814.43|10
1649524440000|2022-04-09 17:14:00|15934.54|15814.54|15935.66|15815.66|15935.66|15815.66|15934.45|15814.45|10
1649524450000|2022-04-09 17:14:10|15935.52|15815.52|15935.62|15815.62|15935.62|15815.62|15935.3|15815.3|10
1649524460000|2022-04-09 17:14:20|15935.39|15815.39|15935.3|15815.3|15935.57|15815.57|15935.01|15815.01|10
1649524470000|2022-04-09 17:14:30|15935.55|15815.55|15935.87|15815.87|15935.87|15815.87|15935.55|15815.55|8
1649524480000|2022-04-09 17:14:40|15936.03|15816.03|15935.79|15815.79|15936.03|15816.03|15935.54|15815.54|9
1649524490000|2022-04-09 17:14:50|15935.74|15815.74|15935.57|15815.57|15935.85|15815.85|15935.57|15815.57|10
1649524500000|2022-04-09 17:15:00|15935.5|15815.5|15935.97|15815.97|15935.97|15815.97|15935.37|15815.37|10
1649524510000|2022-04-09 17:15:10|15935.89|15815.89|15935.95|15815.95|15936.4|15816.4|15935.87|15815.87|9
1649524520000|2022-04-09 17:15:20|15935.92|15815.92|15935.77|15815.77|15936.04|15816.04|15935.67|15815.67|10
1649524530000|2022-04-09 17:15:30|15935.86|15815.86|15936.78|15816.78|15936.78|15816.78|15935.86|15815.86|10
1649524540000|2022-04-09 17:15:40|15936.57|15816.57|15938.23|15818.23|15938.23|15818.23|15936.57|15816.57|9
1649524550000|2022-04-09 17:15:50|15938.33|15818.33|15938.35|15818.35|15938.35|15818.35|15938.14|15818.14|9
1649524560000|2022-04-09 17:16:00|15938.33|15818.33|15938.79|15818.79|15939.18|15819.18|15938.33|15818.33|9
1649524570000|2022-04-09 17:16:10|15938.69|15818.69|15938.73|15818.73|15938.73|15818.73|15938.47|15818.47|10
1649524580000|2022-04-09 17:16:20|15938.58|15818.58|15938.3|15818.3|15938.58|15818.58|15938.19|15818.19|8
1649524590000|2022-04-09 17:16:30|15938.28|15818.28|15937.82|15817.82|15938.29|15818.29|15937.49|15817.49|9
1649524600000|2022-04-09 17:16:40|15938.01|15818.01|15938.59|15818.59|15938.61|15818.61|15938.01|15818.01|10
1649524610000|2022-04-09 17:16:50|15938.6|15818.6|15938.68|15818.68|15938.76|15818.76|15938.53|15818.53|8
1649524620000|2022-04-09 17:17:00|15938.48|15818.48|15938.08|15818.08|15938.48|15818.48|15938.05|15818.05|9
1649524630000|2022-04-09 17:17:10|15937.84|15817.84|15935.62|15815.62|15937.91|15817.91|15935.62|15815.62|9
1649524640000|2022-04-09 17:17:20|15935.43|15815.43|15935.35|15815.35|15935.43|15815.43|15934.45|15814.45|9
1649524650000|2022-04-09 17:17:30|15935.42|15815.42|15933.7|15813.7|15935.42|15815.42|15933.7|15813.7|9
1649524660000|2022-04-09 17:17:40|15933.71|15813.71|15932.45|15812.45|15933.78|15813.78|15932.44|15812.44|8
1649524670000|2022-04-09 17:17:50|15932.35|15812.35|15932.33|15812.33|15932.35|15812.35|15932.05|15812.05|10
1649524680000|2022-04-09 17:18:00|15932.6|15812.6|15932.42|15812.42|15932.6|15812.6|15932.42|15812.42|10
1649524690000|2022-04-09 17:18:10|15932.53|15812.53|15932.18|15812.18|15932.72|15812.72|15932.18|15812.18|9
1649524700000|2022-04-09 17:18:20|15932.05|15812.05|15932.06|15812.06|15932.24|15812.24|15932.05|15812.05|8
1649524710000|2022-04-09 17:18:30|15932.15|15812.15|15931.11|15811.11|15932.15|15812.15|15930.8|15810.8|10
1649524720000|2022-04-09 17:18:40|15931.03|15811.03|15930.97|15810.97|15931.05|15811.05|15930.8|15810.8|9
1649524730000|2022-04-09 17:18:50|15931.2|15811.2|15931.16|15811.16|15931.3|15811.3|15931.16|15811.16|10
1649524740000|2022-04-09 17:19:00|15930.59|15810.59|15931.28|15811.28|15931.33|15811.33|15930.56|15810.56|9
1649524750000|2022-04-09 17:19:10|15930.67|15810.67|15930.57|15810.57|15930.72|15810.72|15930.35|15810.35|10
1649524760000|2022-04-09 17:19:20|15930.68|15810.68|15930.35|15810.35|15930.68|15810.68|15930.12|15810.12|8
1649524770000|2022-04-09 17:19:30|15930.22|15810.22|15929.54|15809.54|15930.34|15810.34|15929.14|15809.14|10
1649524780000|2022-04-09 17:19:40|15929.69|15809.69|15930.47|15810.47|15930.54|15810.54|15929.69|15809.69|9
1649524790000|2022-04-09 17:19:50|15930.43|15810.43|15931.04|15811.04|15931.04|15811.04|15930.43|15810.43|9
1649524800000|2022-04-09 17:20:00|15931|15811|15933.14|15813.14|15933.14|15813.14|15931|15811|8
1649524810000|2022-04-09 17:20:10|15933.62|15813.62|15934.16|15814.16|15934.26|15814.26|15933.42|15813.42|10
1649524820000|2022-04-09 17:20:20|15934.35|15814.35|15935.72|15815.72|15935.72|15815.72|15933.98|15813.98|9
1649524830000|2022-04-09 17:20:30|15935.61|15815.61|15935.84|15815.84|15935.84|15815.84|15935.53|15815.53|9
1649524840000|2022-04-09 17:20:40|15935.85|15815.85|15937.05|15817.05|15937.43|15817.43|15935.85|15815.85|10
1649524850000|2022-04-09 17:20:50|15936.83|15816.83|15937.81|15817.81|15937.81|15817.81|15936.83|15816.83|10
1649524860000|2022-04-09 17:21:00|15937.72|15817.72|15939.16|15819.16|15939.16|15819.16|15937.71|15817.71|10
1649524870000|2022-04-09 17:21:10|15939.25|15819.25|15939.3|15819.3|15939.77|15819.77|15939.03|15819.03|8
1649524880000|2022-04-09 17:21:20|15939.52|15819.52|15939.86|15819.86|15940.02|15820.02|15939.09|15819.09|10
1649524890000|2022-04-09 17:21:30|15939.91|15819.91|15941.28|15821.28|15941.28|15821.28|15939.91|15819.91|9
1649524900000|2022-04-09 17:21:40|15941.64|15821.64|15941.24|15821.24|15942.18|15822.18|15941.24|15821.24|10
1649524910000|2022-04-09 17:21:50|15941.1|15821.1|15941.09|15821.09|15941.24|15821.24|15940.81|15820.81|9
1649524920000|2022-04-09 17:22:00|15941.05|15821.05|15942.36|15822.36|15942.43|15822.43|15941.04|15821.04|9
1649524930000|2022-04-09 17:22:10|15942.33|15822.33|15942.45|15822.45|15942.5|15822.5|15942.33|15822.33|9
1649524940000|2022-04-09 17:22:20|15942.43|15822.43|15942.34|15822.34|15942.44|15822.44|15942.08|15822.08|9
1649524950000|2022-04-09 17:22:30|15942.39|15822.39|15942.61|15822.61|15942.62|15822.62|15941.93|15821.93|10
1649524960000|2022-04-09 17:22:40|15942.82|15822.82|15943.32|15823.32|15943.44|15823.44|15942.82|15822.82|9
1649524970000|2022-04-09 17:22:50|15943.26|15823.26|15943.56|15823.56|15943.56|15823.56|15943.18|15823.18|9
1649524980000|2022-04-09 17:23:00|15943.76|15823.76|15944.89|15824.89|15944.89|15824.89|15943.76|15823.76|10
1649524990000|2022-04-09 17:23:10|15944.99|15824.99|15945.34|15825.34|15945.34|15825.34|15944.25|15824.25|10
1649525000000|2022-04-09 17:23:20|15945.4|15825.4|15945.52|15825.52|15945.7|15825.7|15945.34|15825.34|10
1649525010000|2022-04-09 17:23:30|15945.42|15825.42|15945.82|15825.82|15945.82|15825.82|15945.32|15825.32|8
1649525020000|2022-04-09 17:23:40|15945.84|15825.84|15946.83|15826.83|15946.9|15826.9|15945.84|15825.84|9
1649525030000|2022-04-09 17:23:50|15947.09|15827.09|15946.79|15826.79|15947.26|15827.26|15946.79|15826.79|9
1649525040000|2022-04-09 17:24:00|15946.77|15826.77|15947.67|15827.67|15947.67|15827.67|15946.77|15826.77|10
1649525050000|2022-04-09 17:24:10|15947.53|15827.53|15947.75|15827.75|15947.75|15827.75|15947.45|15827.45|9
1649525060000|2022-04-09 17:24:20|15947.87|15827.87|15948.43|15828.43|15948.43|15828.43|15947.81|15827.81|9
1649525070000|2022-04-09 17:24:30|15948.4|15828.4|15948.86|15828.86|15948.88|15828.88|15948.4|15828.4|9
1649525080000|2022-04-09 17:24:40|15949.02|15829.02|15949.15|15829.15|15949.29|15829.29|15949|15829|10
1649525090000|2022-04-09 17:24:50|15949.52|15829.52|15949.49|15829.49|15949.52|15829.52|15949.44|15829.44|6
1649525100000|2022-04-09 17:25:00|15949.41|15829.41|15949.51|15829.51|15949.62|15829.62|15949.36|15829.36|8
1649525110000|2022-04-09 17:25:10|15949.47|15829.47|15949.17|15829.17|15949.67|15829.67|15949.17|15829.17|10
1649525120000|2022-04-09 17:25:20|15949.31|15829.31|15948.81|15828.81|15949.32|15829.32|15948.6|15828.6|9
1649525130000|2022-04-09 17:25:30|15948.88|15828.88|15948.7|15828.7|15948.88|15828.88|15948.53|15828.53|10
1649525140000|2022-04-09 17:25:40|15948.64|15828.64|15949.33|15829.33|15949.4|15829.4|15948.64|15828.64|9
1649525150000|2022-04-09 17:25:50|15949.35|15829.35|15949.7|15829.7|15949.83|15829.83|15949.07|15829.07|10
1649525160000|2022-04-09 17:26:00|15949.91|15829.91|15950.36|15830.36|15950.46|15830.46|15949.91|15829.91|9
1649525170000|2022-04-09 17:26:10|15950.38|15830.38|15950.02|15830.02|15950.56|15830.56|15950.01|15830.01|10
1649525180000|2022-04-09 17:26:20|15949.94|15829.94|15949.93|15829.93|15949.94|15829.94|15949.69|15829.69|8
1649525190000|2022-04-09 17:26:30|15949.81|15829.81|15949.19|15829.19|15949.81|15829.81|15949.12|15829.12|10
1649525200000|2022-04-09 17:26:40|15949.34|15829.34|15949.38|15829.38|15949.58|15829.58|15949.33|15829.33|5
1649525210000|2022-04-09 17:26:50|15949.24|15829.24|15949.52|15829.52|15949.66|15829.66|15948.99|15828.99|9
1649525220000|2022-04-09 17:27:00|15949.46|15829.46|15949.9|15829.9|15949.98|15829.98|15949.43|15829.43|8
1649525230000|2022-04-09 17:27:10|15949.99|15829.99|15950.39|15830.39|15950.62|15830.62|15949.9|15829.9|9
1649525240000|2022-04-09 17:27:20|15950.6|15830.6|15950.23|15830.23|15950.73|15830.73|15950.23|15830.23|9
1649525250000|2022-04-09 17:27:30|15951.19|15831.19|15951.6|15831.6|15951.73|15831.73|15951.19|15831.19|10
1649525260000|2022-04-09 17:27:40|15951.73|15831.73|15952.08|15832.08|15952.12|15832.12|15951.73|15831.73|9
1649525270000|2022-04-09 17:27:50|15952.05|15832.05|15952.59|15832.59|15952.59|15832.59|15952.05|15832.05|8
1649525280000|2022-04-09 17:28:00|15952.65|15832.65|15952.67|15832.67|15952.78|15832.78|15952.54|15832.54|7
1649525290000|2022-04-09 17:28:10|15952.83|15832.83|15951.92|15831.92|15952.98|15832.98|15951.92|15831.92|7
1649525300000|2022-04-09 17:28:20|15952.12|15832.12|15952.1|15832.1|15952.2|15832.2|15951.45|15831.45|10
1649525310000|2022-04-09 17:28:30|15951.84|15831.84|15951.49|15831.49|15951.93|15831.93|15951.49|15831.49|9
1649525320000|2022-04-09 17:28:40|15951.58|15831.58|15951.91|15831.91|15952.11|15832.11|15951.58|15831.58|9
1649525330000|2022-04-09 17:28:50|15951.98|15831.98|15950.69|15830.69|15951.99|15831.99|15950.64|15830.64|9
1649525340000|2022-04-09 17:29:00|15950.79|15830.79|15950.3|15830.3|15950.79|15830.79|15950.3|15830.3|9
1649525350000|2022-04-09 17:29:10|15950.46|15830.46|15946.89|15826.89|15950.71|15830.71|15946.89|15826.89|9
1649525360000|2022-04-09 17:29:20|15945.28|15825.28|15944.7|15824.7|15945.56|15825.56|15944.54|15824.54|10
1649525370000|2022-04-09 17:29:30|15943.98|15823.98|15942.82|15822.82|15944.12|15824.12|15942.82|15822.82|10
1649525380000|2022-04-09 17:29:40|15942.89|15822.89|15942.65|15822.65|15943.15|15823.15|15942.57|15822.57|10
1649525390000|2022-04-09 17:29:50|15942.77|15822.77|15942.52|15822.52|15942.91|15822.91|15942.42|15822.42|10
1649525400000|2022-04-09 17:30:00|15942.63|15822.63|15942.65|15822.65|15942.88|15822.88|15941.71|15821.71|10
1649525410000|2022-04-09 17:30:10|15942.8|15822.8|15943.92|15823.92|15943.96|15823.96|15942.03|15822.03|10
1649525420000|2022-04-09 17:30:20|15943.75|15823.75|15949.38|15829.38|15949.38|15829.38|15943.75|15823.75|10
1649525430000|2022-04-09 17:30:30|15948.49|15828.49|15950.93|15830.93|15950.99|15830.99|15948.49|15828.49|9
1649525440000|2022-04-09 17:30:40|15951.35|15831.35|15952.42|15832.42|15952.42|15832.42|15951.35|15831.35|10
1649525450000|2022-04-09 17:30:50|15952.36|15832.36|15967.36|15847.36|15967.36|15847.36|15952.36|15832.36|10
1649525460000|2022-04-09 17:31:00|15970.72|15850.72|15982.97|15862.97|15982.97|15862.97|15969.82|15849.82|10
1649525470000|2022-04-09 17:31:10|15983.1|15863.1|15992.71|15872.71|15992.71|15872.71|15983.1|15863.1|10
1649525480000|2022-04-09 17:31:20|15993.96|15873.96|15997.84|15877.84|15997.84|15877.84|15993.96|15873.96|10
1649525490000|2022-04-09 17:31:30|15997.27|15877.27|16001.4|15881.4|16001.4|15881.4|15996.43|15876.43|10
1649525500000|2022-04-09 17:31:40|16001.16|15881.16|16002.32|15882.32|16002.78|15882.78|16001.16|15881.16|10
1649525510000|2022-04-09 17:31:50|16002.42|15882.42|16004.3|15884.3|16004.3|15884.3|16002.07|15882.07|10
1649525520000|2022-04-09 17:32:00|16004.12|15884.12|16006.73|15886.73|16006.73|15886.73|16003.85|15883.85|10
1649525530000|2022-04-09 17:32:10|16006.02|15886.02|16008.92|15888.92|16008.92|15888.92|16005.61|15885.61|10
1649525540000|2022-04-09 17:32:20|16008.59|15888.59|16008.04|15888.04|16009.22|15889.22|16007.71|15887.71|10
1649525550000|2022-04-09 17:32:30|16008.65|15888.65|16007.57|15887.57|16008.94|15888.94|16007.57|15887.57|10
1649525560000|2022-04-09 17:32:40|16007.61|15887.61|16008.41|15888.41|16008.41|15888.41|16006.81|15886.81|10
1649525570000|2022-04-09 17:32:50|16008.78|15888.78|16007.03|15887.03|16008.78|15888.78|16006.77|15886.77|9
1649525580000|2022-04-09 17:33:00|16006.8|15886.8|16002.32|15882.32|16006.8|15886.8|16002.32|15882.32|10
1649525590000|2022-04-09 17:33:10|16001.78|15881.78|15994.81|15874.81|16001.78|15881.78|15994.77|15874.77|10
1649525600000|2022-04-09 17:33:20|15994.63|15874.63|15991.69|15871.69|15994.77|15874.77|15991.69|15871.69|10
1649525610000|2022-04-09 17:33:30|15991.6|15871.6|15990.66|15870.66|15991.6|15871.6|15990.66|15870.66|10
1649525620000|2022-04-09 17:33:40|15990.38|15870.38|15990.68|15870.68|15991|15871|15990.24|15870.24|9
1649525630000|2022-04-09 17:33:50|15991.02|15871.02|15992.64|15872.64|15992.64|15872.64|15991.02|15871.02|10
1649525640000|2022-04-09 17:34:00|15991.47|15871.47|15993.91|15873.91|15993.91|15873.91|15991.4|15871.4|9
1649525650000|2022-04-09 17:34:10|15994.58|15874.58|15995.3|15875.3|15995.89|15875.89|15994.58|15874.58|10
1649525660000|2022-04-09 17:34:20|15994.9|15874.9|15994.14|15874.14|15994.9|15874.9|15993.1|15873.1|10
1649525670000|2022-04-09 17:34:30|15993.83|15873.83|15995.33|15875.33|15995.33|15875.33|15993.83|15873.83|10
1649525680000|2022-04-09 17:34:40|15995.1|15875.1|15995.14|15875.14|15995.23|15875.23|15994.91|15874.91|10
1649525690000|2022-04-09 17:34:50|15995.04|15875.04|15993.91|15873.91|15995.24|15875.24|15993.91|15873.91|10
1649525700000|2022-04-09 17:35:00|15994.02|15874.02|15990.36|15870.36|15994.06|15874.06|15990.36|15870.36|10
1649525710000|2022-04-09 17:35:10|15989.31|15869.31|15986.25|15866.25|15989.31|15869.31|15986.25|15866.25|10
1649525720000|2022-04-09 17:35:20|15985.9|15865.9|15983.84|15863.84|15986.19|15866.19|15983.72|15863.72|10
1649525730000|2022-04-09 17:35:30|15982.86|15862.86|15981.93|15861.93|15983.15|15863.15|15981.93|15861.93|10
1649525740000|2022-04-09 17:35:40|15982.08|15862.08|15981.72|15861.72|15982.08|15862.08|15981.57|15861.57|10
1649525750000|2022-04-09 17:35:50|15981.68|15861.68|15979.51|15859.51|15981.75|15861.75|15979.3|15859.3|10
1649525760000|2022-04-09 17:36:00|15979.73|15859.73|15981.02|15861.02|15981.02|15861.02|15979.73|15859.73|10
1649525770000|2022-04-09 17:36:10|15980.84|15860.84|15982.44|15862.44|15982.44|15862.44|15980.84|15860.84|10
1649525780000|2022-04-09 17:36:20|15982.45|15862.45|15984.03|15864.03|15984.04|15864.04|15982.45|15862.45|8
1649525790000|2022-04-09 17:36:30|15984.11|15864.11|15985.55|15865.55|15985.55|15865.55|15984.03|15864.03|7
1649525800000|2022-04-09 17:36:40|15985.13|15865.13|15985.65|15865.65|15985.65|15865.65|15984.68|15864.68|9
1649525810000|2022-04-09 17:36:50|15985.67|15865.67|15986.25|15866.25|15986.66|15866.66|15985.67|15865.67|8
1649525820000|2022-04-09 17:37:00|15986.45|15866.45|15985.83|15865.83|15986.45|15866.45|15985.83|15865.83|10
1649525830000|2022-04-09 17:37:10|15985.69|15865.69|15985.23|15865.23|15985.74|15865.74|15985.23|15865.23|10
1649525840000|2022-04-09 17:37:20|15985.55|15865.55|15986.33|15866.33|15987.11|15867.11|15985.55|15865.55|10
1649525850000|2022-04-09 17:37:30|15986.37|15866.37|15986.11|15866.11|15986.61|15866.61|15986.11|15866.11|9
1649525860000|2022-04-09 17:37:40|15985.68|15865.68|15986.28|15866.28|15986.56|15866.56|15985.68|15865.68|10
1649525870000|2022-04-09 17:37:50|15986.26|15866.26|15988.19|15868.19|15988.19|15868.19|15986.26|15866.26|10
1649525880000|2022-04-09 17:38:00|15988.14|15868.14|15989.03|15869.03|15989.13|15869.13|15988.1|15868.1|10
1649525890000|2022-04-09 17:38:10|15989.04|15869.04|15989.81|15869.81|15989.81|15869.81|15989.04|15869.04|10
1649525900000|2022-04-09 17:38:20|15990.67|15870.67|15991.57|15871.57|15991.57|15871.57|15990.67|15870.67|10
1649525910000|2022-04-09 17:38:30|15991.66|15871.66|15991.59|15871.59|15991.98|15871.98|15991.3|15871.3|9
1649525920000|2022-04-09 17:38:40|15992.12|15872.12|15991.85|15871.85|15992.89|15872.89|15991.64|15871.64|10
1649525930000|2022-04-09 17:38:50|15991.12|15871.12|15991.2|15871.2|15991.34|15871.34|15990.94|15870.94|10
1649525940000|2022-04-09 17:39:00|15991.03|15871.03|15991.24|15871.24|15991.5|15871.5|15991.03|15871.03|9
1649525950000|2022-04-09 17:39:10|15991.1|15871.1|15989.82|15869.82|15991.1|15871.1|15989.69|15869.69|10
1649525960000|2022-04-09 17:39:20|15989.76|15869.76|15989.4|15869.4|15990.09|15870.09|15989.16|15869.16|10
1649525970000|2022-04-09 17:39:30|15989.39|15869.39|15988.49|15868.49|15989.57|15869.57|15988.49|15868.49|10
1649525980000|2022-04-09 17:39:40|15988.6|15868.6|15987.21|15867.21|15988.6|15868.6|15987.21|15867.21|9
1649525990000|2022-04-09 17:39:50|15987.24|15867.24|15986.79|15866.79|15987.24|15867.24|15986.53|15866.53|10
1649526000000|2022-04-09 17:40:00|15986.89|15866.89|15986.36|15866.36|15986.89|15866.89|15986.29|15866.29|9
1649526010000|2022-04-09 17:40:10|15986.15|15866.15|15986.56|15866.56|15986.64|15866.64|15986.15|15866.15|10
1649526020000|2022-04-09 17:40:20|15986.39|15866.39|15986.08|15866.08|15986.55|15866.55|15986.08|15866.08|6
1649526030000|2022-04-09 17:40:30|15986.48|15866.48|15988.17|15868.17|15988.25|15868.25|15986.34|15866.34|10
1649526040000|2022-04-09 17:40:40|15987.98|15867.98|15987.93|15867.93|15988.32|15868.32|15987.93|15867.93|9
1649526050000|2022-04-09 17:40:50|15988.07|15868.07|15988.38|15868.38|15988.39|15868.39|15988.06|15868.06|10
1649526060000|2022-04-09 17:41:00|15988.53|15868.53|15988.43|15868.43|15988.91|15868.91|15988.43|15868.43|10
1649526070000|2022-04-09 17:41:10|15988.35|15868.35|15988.92|15868.92|15989.53|15869.53|15988.31|15868.31|10
1649526080000|2022-04-09 17:41:20|15989.27|15869.27|15989.66|15869.66|15989.66|15869.66|15988.77|15868.77|9
1649526090000|2022-04-09 17:41:30|15989.6|15869.6|15988.74|15868.74|15989.6|15869.6|15988.68|15868.68|10
1649526100000|2022-04-09 17:41:40|15988.41|15868.41|15987.75|15867.75|15988.41|15868.41|15987.75|15867.75|10
1649526110000|2022-04-09 17:41:50|15987.34|15867.34|15986.54|15866.54|15987.47|15867.47|15986.54|15866.54|10
1649526120000|2022-04-09 17:42:00|15986.62|15866.62|15982.42|15862.42|15986.65|15866.65|15982.42|15862.42|10
1649526130000|2022-04-09 17:42:10|15982.39|15862.39|15980.39|15860.39|15982.39|15862.39|15980.39|15860.39|10
1649526140000|2022-04-09 17:42:20|15979.69|15859.69|15978.73|15858.73|15979.69|15859.69|15978.73|15858.73|9
1649526150000|2022-04-09 17:42:30|15978.69|15858.69|15976.92|15856.92|15978.69|15858.69|15976.92|15856.92|10
1649526160000|2022-04-09 17:42:40|15976.68|15856.68|15974.4|15854.4|15976.68|15856.68|15974.33|15854.33|10
1649526170000|2022-04-09 17:42:50|15973.58|15853.58|15972.89|15852.89|15973.58|15853.58|15972.69|15852.69|9
1649526180000|2022-04-09 17:43:00|15972.59|15852.59|15969.72|15849.72|15972.59|15852.59|15969.72|15849.72|9
1649526190000|2022-04-09 17:43:10|15969.86|15849.86|15967.89|15847.89|15969.86|15849.86|15967.89|15847.89|10
1649526200000|2022-04-09 17:43:20|15967.92|15847.92|15967.94|15847.94|15968.55|15848.55|15967.78|15847.78|10
1649526210000|2022-04-09 17:43:30|15967.95|15847.95|15968.05|15848.05|15968.18|15848.18|15967.56|15847.56|10
1649526220000|2022-04-09 17:43:40|15968.68|15848.68|15969.29|15849.29|15969.33|15849.33|15968.26|15848.26|10
1649526230000|2022-04-09 17:43:50|15969.3|15849.3|15969.68|15849.68|15969.68|15849.68|15969.24|15849.24|8
1649526240000|2022-04-09 17:44:00|15969.71|15849.71|15969.61|15849.61|15969.96|15849.96|15969.51|15849.51|10
1649526250000|2022-04-09 17:44:10|15969.12|15849.12|15971.72|15851.72|15971.72|15851.72|15968.97|15848.97|10
1649526260000|2022-04-09 17:44:20|15972.05|15852.05|15976|15856|15976.1|15856.1|15972.05|15852.05|10
1649526270000|2022-04-09 17:44:30|15976.26|15856.26|15976.6|15856.6|15976.6|15856.6|15975.76|15855.76|10
1649526280000|2022-04-09 17:44:40|15976.77|15856.77|15976.93|15856.93|15977.18|15857.18|15976.77|15856.77|10
1649526290000|2022-04-09 17:44:50|15977.08|15857.08|15976.53|15856.53|15977.1|15857.1|15976.53|15856.53|10
1649526300000|2022-04-09 17:45:00|15976.32|15856.32|15976.41|15856.41|15976.65|15856.65|15976.27|15856.27|10
1649526310000|2022-04-09 17:45:10|15975.9|15855.9|15976.86|15856.86|15976.97|15856.97|15975.9|15855.9|10
1649526320000|2022-04-09 17:45:20|15976.92|15856.92|15975.81|15855.81|15976.92|15856.92|15975.66|15855.66|10
1649526330000|2022-04-09 17:45:30|15975.74|15855.74|15976.14|15856.14|15976.35|15856.35|15975.64|15855.64|10
1649526340000|2022-04-09 17:45:40|15975.95|15855.95|15976.49|15856.49|15976.6|15856.6|15975.95|15855.95|10
1649526350000|2022-04-09 17:45:50|15976.65|15856.65|15976.64|15856.64|15976.87|15856.87|15976.49|15856.49|9
1649526360000|2022-04-09 17:46:00|15976.53|15856.53|15975.82|15855.82|15976.56|15856.56|15975.76|15855.76|9
1649526370000|2022-04-09 17:46:10|15975.93|15855.93|15975.95|15855.95|15976.08|15856.08|15975.82|15855.82|9
1649526380000|2022-04-09 17:46:20|15976.03|15856.03|15977.24|15857.24|15977.24|15857.24|15975.48|15855.48|10
1649526390000|2022-04-09 17:46:30|15977.3|15857.3|15977.25|15857.25|15977.5|15857.5|15977.25|15857.25|9
1649526400000|2022-04-09 17:46:40|15977.28|15857.28|15977.31|15857.31|15977.37|15857.37|15977.11|15857.11|10
1649526410000|2022-04-09 17:46:50|15977.37|15857.37|15978.17|15858.17|15978.17|15858.17|15977.37|15857.37|10
1649526420000|2022-04-09 17:47:00|15978.16|15858.16|15978.13|15858.13|15978.69|15858.69|15978.13|15858.13|7
1649526430000|2022-04-09 17:47:10|15978.04|15858.04|15979.23|15859.23|15979.23|15859.23|15978.03|15858.03|10
1649526440000|2022-04-09 17:47:20|15979.05|15859.05|15979.22|15859.22|15979.86|15859.86|15978.83|15858.83|10
1649526450000|2022-04-09 17:47:30|15979.32|15859.32|15979.18|15859.18|15979.46|15859.46|15979.1|15859.1|10
1649526460000|2022-04-09 17:47:40|15979.25|15859.25|15980.59|15860.59|15980.59|15860.59|15979.25|15859.25|9
1649526470000|2022-04-09 17:47:50|15980.73|15860.73|15980.22|15860.22|15980.97|15860.97|15980.01|15860.01|10
1649526480000|2022-04-09 17:48:00|15981.04|15861.04|15981.76|15861.76|15981.79|15861.79|15981.04|15861.04|9
1649526490000|2022-04-09 17:48:10|15981.73|15861.73|15981.58|15861.58|15982.03|15862.03|15981.58|15861.58|9
1649526500000|2022-04-09 17:48:20|15981.38|15861.38|15981.32|15861.32|15981.39|15861.39|15981.19|15861.19|10
1649526510000|2022-04-09 17:48:30|15981.16|15861.16|15981.52|15861.52|15981.57|15861.57|15981.12|15861.12|10
1649526520000|2022-04-09 17:48:40|15981.45|15861.45|15980.78|15860.78|15981.55|15861.55|15980.76|15860.76|10
1649526530000|2022-04-09 17:48:50|15980.51|15860.51|15978.9|15858.9|15980.51|15860.51|15978.9|15858.9|10
1649526540000|2022-04-09 17:49:00|15978.75|15858.75|15978.23|15858.23|15978.75|15858.75|15977.96|15857.96|9
1649526550000|2022-04-09 17:49:10|15978.3|15858.3|15978.3|15858.3|15978.38|15858.38|15978|15858|9
1649526560000|2022-04-09 17:49:20|15978.25|15858.25|15978.29|15858.29|15978.34|15858.34|15978.18|15858.18|10
1649526570000|2022-04-09 17:49:30|15977.94|15857.94|15977.71|15857.71|15977.94|15857.94|15977.6|15857.6|10
1649526580000|2022-04-09 17:49:40|15977.68|15857.68|15977.74|15857.74|15977.91|15857.91|15977.63|15857.63|9
1649526590000|2022-04-09 17:49:50|15977.56|15857.56|15977.31|15857.31|15977.78|15857.78|15977.28|15857.28|9
1649526600000|2022-04-09 17:50:00|15977.13|15857.13|15977.74|15857.74|15978.33|15858.33|15977.13|15857.13|10
1649526610000|2022-04-09 17:50:10|15978.33|15858.33|15977.74|15857.74|15978.33|15858.33|15977.53|15857.53|9
1649526620000|2022-04-09 17:50:20|15977.58|15857.58|15977.49|15857.49|15977.62|15857.62|15977.33|15857.33|10
1649526630000|2022-04-09 17:50:30|15977.47|15857.47|15975.36|15855.36|15977.47|15857.47|15975.36|15855.36|10
1649526640000|2022-04-09 17:50:40|15975.14|15855.14|15974.15|15854.15|15975.14|15855.14|15974.15|15854.15|10
1649526650000|2022-04-09 17:50:50|15974.09|15854.09|15974.58|15854.58|15974.58|15854.58|15974.06|15854.06|10
1649526660000|2022-04-09 17:51:00|15974.71|15854.71|15974.42|15854.42|15974.71|15854.71|15974.23|15854.23|9
1649526670000|2022-04-09 17:51:10|15974.39|15854.39|15974.42|15854.42|15974.56|15854.56|15974.32|15854.32|9
1649526680000|2022-04-09 17:51:20|15974.41|15854.41|15972.9|15852.9|15974.41|15854.41|15972.9|15852.9|8
1649526690000|2022-04-09 17:51:30|15973.09|15853.09|15972.17|15852.17|15973.09|15853.09|15972.17|15852.17|9
1649526700000|2022-04-09 17:51:40|15972.04|15852.04|15969.83|15849.83|15972.04|15852.04|15969.74|15849.74|8
1649526710000|2022-04-09 17:51:50|15969.65|15849.65|15968.96|15848.96|15969.65|15849.65|15968.76|15848.76|10
1649526720000|2022-04-09 17:52:00|15968.97|15848.97|15968.59|15848.59|15968.97|15848.97|15967.92|15847.92|8
1649526730000|2022-04-09 17:52:10|15968.55|15848.55|15968.61|15848.61|15968.67|15848.67|15968.55|15848.55|9
1649526740000|2022-04-09 17:52:20|15968.47|15848.47|15969.34|15849.34|15969.35|15849.35|15968.47|15848.47|9
1649526750000|2022-04-09 17:52:30|15969.41|15849.41|15970.75|15850.75|15970.75|15850.75|15969.41|15849.41|8
1649526760000|2022-04-09 17:52:40|15970.64|15850.64|15972.48|15852.48|15972.48|15852.48|15970.64|15850.64|7
1649526770000|2022-04-09 17:52:50|15972.31|15852.31|15972.86|15852.86|15972.99|15852.99|15972.31|15852.31|10
1649526780000|2022-04-09 17:53:00|15972.81|15852.81|15974.78|15854.78|15974.78|15854.78|15972.81|15852.81|9
1649526790000|2022-04-09 17:53:10|15974.72|15854.72|15974.44|15854.44|15974.85|15854.85|15974.29|15854.29|9
1649526800000|2022-04-09 17:53:20|15974.35|15854.35|15973.97|15853.97|15974.35|15854.35|15973.97|15853.97|10
1649526810000|2022-04-09 17:53:30|15974.05|15854.05|15974.21|15854.21|15974.21|15854.21|15973.95|15853.95|9
1649526820000|2022-04-09 17:53:40|15974.05|15854.05|15973.9|15853.9|15974.29|15854.29|15973.74|15853.74|9
1649526830000|2022-04-09 17:53:50|15973.77|15853.77|15973.78|15853.78|15973.87|15853.87|15973.64|15853.64|9
1649526840000|2022-04-09 17:54:00|15974|15854|15974.17|15854.17|15974.29|15854.29|15973.72|15853.72|9
1649526850000|2022-04-09 17:54:10|15974.2|15854.2|15973.55|15853.55|15974.3|15854.3|15973.15|15853.15|10
1649526860000|2022-04-09 17:54:20|15973.77|15853.77|15973.24|15853.24|15973.77|15853.77|15973.07|15853.07|9
1649526870000|2022-04-09 17:54:30|15973.2|15853.2|15973.04|15853.04|15973.2|15853.2|15972.86|15852.86|10
1649526880000|2022-04-09 17:54:40|15973.03|15853.03|15972.38|15852.38|15973.03|15853.03|15972.2|15852.2|8
1649526890000|2022-04-09 17:54:50|15972.55|15852.55|15972.18|15852.18|15972.69|15852.69|15972.18|15852.18|8
1649526900000|2022-04-09 17:55:00|15972.54|15852.54|15972.64|15852.64|15972.65|15852.65|15972.37|15852.37|10
1649526910000|2022-04-09 17:55:10|15972.82|15852.82|15973.26|15853.26|15973.26|15853.26|15972.82|15852.82|9
1649526920000|2022-04-09 17:55:20|15973.28|15853.28|15972.74|15852.74|15973.31|15853.31|15972.74|15852.74|10
1649526930000|2022-04-09 17:55:30|15972.73|15852.73|15975.66|15855.66|15975.66|15855.66|15972.73|15852.73|10
1649526940000|2022-04-09 17:55:40|15975.63|15855.63|15976.75|15856.75|15976.75|15856.75|15975.63|15855.63|10
1649526950000|2022-04-09 17:55:50|15977.05|15857.05|15977.33|15857.33|15977.36|15857.36|15976.96|15856.96|9
1649526960000|2022-04-09 17:56:00|15977.45|15857.45|15978.89|15858.89|15978.95|15858.95|15977.44|15857.44|10
1649526970000|2022-04-09 17:56:10|15979.21|15859.21|15979.01|15859.01|15979.61|15859.61|15979.01|15859.01|10
1649526980000|2022-04-09 17:56:20|15978.96|15858.96|15980.24|15860.24|15980.24|15860.24|15978.96|15858.96|9
1649526990000|2022-04-09 17:56:30|15979.29|15859.29|15979.58|15859.58|15979.74|15859.74|15978.96|15858.96|10
1649527000000|2022-04-09 17:56:40|15979.49|15859.49|15979.71|15859.71|15979.71|15859.71|15979.15|15859.15|10
1649527010000|2022-04-09 17:56:50|15979.72|15859.72|15979.31|15859.31|15979.72|15859.72|15978.19|15858.19|9
1649527020000|2022-04-09 17:57:00|15978.85|15858.85|15978.09|15858.09|15978.85|15858.85|15978.09|15858.09|9
1649527030000|2022-04-09 17:57:10|15977.82|15857.82|15979.58|15859.58|15979.58|15859.58|15977.42|15857.42|7
1649527040000|2022-04-09 17:57:20|15979.86|15859.86|15979.18|15859.18|15979.86|15859.86|15979.18|15859.18|9
1649527050000|2022-04-09 17:57:30|15979.03|15859.03|15979.21|15859.21|15979.23|15859.23|15978.8|15858.8|9
1649527060000|2022-04-09 17:57:40|15979.2|15859.2|15977.78|15857.78|15979.28|15859.28|15977.78|15857.78|10
1649527070000|2022-04-09 17:57:50|15977.65|15857.65|15977.82|15857.82|15978.84|15858.84|15977.65|15857.65|9
1649527080000|2022-04-09 17:58:00|15977.93|15857.93|15977.88|15857.88|15978.06|15858.06|15977.82|15857.82|8
1649527090000|2022-04-09 17:58:10|15977.87|15857.87|15977.65|15857.65|15977.9|15857.9|15977.55|15857.55|9
1649527100000|2022-04-09 17:58:20|15977.63|15857.63|15977.42|15857.42|15977.63|15857.63|15977.42|15857.42|6
1649527110000|2022-04-09 17:58:30|15977.41|15857.41|15975.79|15855.79|15977.41|15857.41|15975.79|15855.79|8
1649527120000|2022-04-09 17:58:40|15975.58|15855.58|15974.82|15854.82|15975.58|15855.58|15974.82|15854.82|10
1649527130000|2022-04-09 17:58:50|15974.91|15854.91|15974.84|15854.84|15974.91|15854.91|15974.82|15854.82|6
1649527140000|2022-04-09 17:59:00|15974.73|15854.73|15975|15855|15975.11|15855.11|15974.73|15854.73|5
1649527150000|2022-04-09 17:59:10|15974.96|15854.96|15975.59|15855.59|15975.8|15855.8|15974.96|15854.96|10
1649527160000|2022-04-09 17:59:20|15975.82|15855.82|15976.55|15856.55|15976.55|15856.55|15975.82|15855.82|8
1649527170000|2022-04-09 17:59:30|15976.38|15856.38|15977.09|15857.09|15977.09|15857.09|15976.38|15856.38|10
1649527180000|2022-04-09 17:59:40|15977|15857|15977.27|15857.27|15977.31|15857.31|15977|15857|7
1649527190000|2022-04-09 17:59:50|15977.34|15857.34|15977.82|15857.82|15977.82|15857.82|15977.29|15857.29|10
1649527200000|2022-04-09 18:00:00|15977.68|15857.68|15979.11|15859.11|15979.11|15859.11|15977.48|15857.48|10
1649527210000|2022-04-09 18:00:10|15979.2|15859.2|15981.52|15861.52|15981.52|15861.52|15979.2|15859.2|9
1649527220000|2022-04-09 18:00:20|15981.74|15861.74|15984.23|15864.23|15984.23|15864.23|15981.74|15861.74|10
1649527230000|2022-04-09 18:00:30|15984.17|15864.17|15984.65|15864.65|15984.65|15864.65|15984.06|15864.06|10
1649527240000|2022-04-09 18:00:40|15984.73|15864.73|15985.1|15865.1|15985.1|15865.1|15984.6|15864.6|9
1649527250000|2022-04-09 18:00:50|15985.04|15865.04|15986.16|15866.16|15986.24|15866.24|15985.04|15865.04|10
1649527260000|2022-04-09 18:01:00|15986.08|15866.08|15987.71|15867.71|15987.77|15867.77|15986.08|15866.08|8
1649527270000|2022-04-09 18:01:10|15986.88|15866.88|15987.14|15867.14|15987.17|15867.17|15986.79|15866.79|9
1649527280000|2022-04-09 18:01:20|15987.2|15867.2|15988.21|15868.21|15988.21|15868.21|15987.2|15867.2|9
1649527290000|2022-04-09 18:01:30|15988.15|15868.15|15988.73|15868.73|15988.73|15868.73|15988.13|15868.13|9
1649527300000|2022-04-09 18:01:40|15988.92|15868.92|15989.21|15869.21|15989.26|15869.26|15988.87|15868.87|10
1649527310000|2022-04-09 18:01:50|15989.22|15869.22|15989.93|15869.93|15989.93|15869.93|15989.22|15869.22|9
1649527320000|2022-04-09 18:02:00|15989.96|15869.96|15992.31|15872.31|15992.31|15872.31|15989.96|15869.96|10
1649527330000|2022-04-09 18:02:10|15992.18|15872.18|15993.51|15873.51|15993.6|15873.6|15992.18|15872.18|9
1649527340000|2022-04-09 18:02:20|15993.65|15873.65|15994.7|15874.7|15994.7|15874.7|15993.62|15873.62|10
1649527350000|2022-04-09 18:02:30|15994.82|15874.82|15995.22|15875.22|15995.22|15875.22|15994.67|15874.67|8
1649527360000|2022-04-09 18:02:40|15995.32|15875.32|15997.16|15877.16|15997.44|15877.44|15995.19|15875.19|10
1649527370000|2022-04-09 18:02:50|15996.82|15876.82|15998.2|15878.2|15998.3|15878.3|15996.82|15876.82|10
1649527380000|2022-04-09 18:03:00|15998.39|15878.39|15997.48|15877.48|15998.39|15878.39|15997.48|15877.48|10
1649527390000|2022-04-09 18:03:10|15997.99|15877.99|15997.93|15877.93|15998.06|15878.06|15997.92|15877.92|10
1649527400000|2022-04-09 18:03:20|15998.21|15878.21|15998.05|15878.05|15998.21|15878.21|15997.93|15877.93|9
1649527410000|2022-04-09 18:03:30|15997.87|15877.87|15997.4|15877.4|15997.97|15877.97|15997.32|15877.32|10
1649527420000|2022-04-09 18:03:40|15997.16|15877.16|15994.47|15874.47|15997.66|15877.66|15994.47|15874.47|10
1649527430000|2022-04-09 18:03:50|15994.44|15874.44|15991.08|15871.08|15994.44|15874.44|15991.08|15871.08|10
1649527440000|2022-04-09 18:04:00|15990.97|15870.97|15988.98|15868.98|15990.97|15870.97|15988.98|15868.98|10
1649527450000|2022-04-09 18:04:10|15988.76|15868.76|15986.79|15866.79|15988.76|15868.76|15986.79|15866.79|10
1649527460000|2022-04-09 18:04:20|15986.89|15866.89|15986.62|15866.62|15986.97|15866.97|15986.62|15866.62|10
1649527470000|2022-04-09 18:04:30|15986.52|15866.52|15987.15|15867.15|15987.36|15867.36|15986.52|15866.52|10
1649527480000|2022-04-09 18:04:40|15987.01|15867.01|15986.24|15866.24|15987.01|15867.01|15986.24|15866.24|10
1649527490000|2022-04-09 18:04:50|15986.35|15866.35|15986.11|15866.11|15986.62|15866.62|15986.11|15866.11|10
1649527500000|2022-04-09 18:05:00|15986|15866|15985.98|15865.98|15986|15866|15985.79|15865.79|10
1649527510000|2022-04-09 18:05:10|15985.85|15865.85|15985.09|15865.09|15986.74|15866.74|15985.09|15865.09|10
1649527520000|2022-04-09 18:05:20|15985|15865|15982.44|15862.44|15985.2|15865.2|15982.31|15862.31|10
1649527530000|2022-04-09 18:05:30|15982.49|15862.49|15981.95|15861.95|15982.49|15862.49|15981.74|15861.74|10
1649527540000|2022-04-09 18:05:40|15981.88|15861.88|15981.6|15861.6|15981.88|15861.88|15981.44|15861.44|8
1649527550000|2022-04-09 18:05:50|15981.51|15861.51|15980.99|15860.99|15981.56|15861.56|15980.99|15860.99|9
1649527560000|2022-04-09 18:06:00|15981.15|15861.15|15980.5|15860.5|15981.15|15861.15|15980.16|15860.16|10
1649527570000|2022-04-09 18:06:10|15980.6|15860.6|15980.95|15860.95|15980.99|15860.99|15980.6|15860.6|10
1649527580000|2022-04-09 18:06:20|15980.92|15860.92|15980.48|15860.48|15980.95|15860.95|15980.33|15860.33|10
1649527590000|2022-04-09 18:06:30|15980.51|15860.51|15978.83|15858.83|15980.51|15860.51|15978.83|15858.83|10
1649527600000|2022-04-09 18:06:40|15978.9|15858.9|15978.54|15858.54|15978.96|15858.96|15978.54|15858.54|8
1649527610000|2022-04-09 18:06:50|15978.6|15858.6|15977.18|15857.18|15978.65|15858.65|15977.18|15857.18|7
1649527620000|2022-04-09 18:07:00|15977.26|15857.26|15977.43|15857.43|15977.43|15857.43|15976.96|15856.96|9
1649527630000|2022-04-09 18:07:10|15977.46|15857.46|15977.5|15857.5|15977.64|15857.64|15977.46|15857.46|9
1649527640000|2022-04-09 18:07:20|15977.54|15857.54|15978.48|15858.48|15978.52|15858.52|15977.53|15857.53|10
1649527650000|2022-04-09 18:07:30|15978.54|15858.54|15979.01|15859.01|15979.08|15859.08|15978.38|15858.38|10
1649527660000|2022-04-09 18:07:40|15978.99|15858.99|15980.98|15860.98|15981.84|15861.84|15978.99|15858.99|10
1649527670000|2022-04-09 18:07:50|15981.15|15861.15|15980.41|15860.41|15981.25|15861.25|15980.36|15860.36|9
1649527680000|2022-04-09 18:08:00|15980.29|15860.29|15980.82|15860.82|15980.82|15860.82|15980.28|15860.28|9
1649527690000|2022-04-09 18:08:10|15980.83|15860.83|15981.37|15861.37|15981.37|15861.37|15979.69|15859.69|10
1649527700000|2022-04-09 18:08:20|15981.39|15861.39|15981.38|15861.38|15981.63|15861.63|15981.24|15861.24|9
1649527710000|2022-04-09 18:08:30|15981.15|15861.15|15981.91|15861.91|15981.91|15861.91|15981.15|15861.15|10
1649527720000|2022-04-09 18:08:40|15981.77|15861.77|15981.18|15861.18|15981.94|15861.94|15981.18|15861.18|10
1649527730000|2022-04-09 18:08:50|15980.58|15860.58|15977.68|15857.68|15980.58|15860.58|15977.56|15857.56|9
1649527740000|2022-04-09 18:09:00|15976.98|15856.98|15975.11|15855.11|15976.98|15856.98|15975.11|15855.11|10
1649527750000|2022-04-09 18:09:10|15975.16|15855.16|15974.46|15854.46|15975.16|15855.16|15974.27|15854.27|10
1649527760000|2022-04-09 18:09:20|15974.59|15854.59|15974.86|15854.86|15975|15855|15974.59|15854.59|7
1649527770000|2022-04-09 18:09:30|15974.9|15854.9|15974.57|15854.57|15975.03|15855.03|15974.46|15854.46|9
1649527780000|2022-04-09 18:09:40|15974.55|15854.55|15971.67|15851.67|15974.55|15854.55|15971.67|15851.67|9
1649527790000|2022-04-09 18:09:50|15971.42|15851.42|15966.97|15846.97|15971.42|15851.42|15966.97|15846.97|10
1649527800000|2022-04-09 18:10:00|15966.33|15846.33|15966.32|15846.32|15966.49|15846.49|15966.05|15846.05|10
1649527810000|2022-04-09 18:10:10|15965.35|15845.35|15963.56|15843.56|15965.35|15845.35|15963.42|15843.42|10
1649527820000|2022-04-09 18:10:20|15963.13|15843.13|15960.76|15840.76|15963.13|15843.13|15960.76|15840.76|10
1649527830000|2022-04-09 18:10:30|15960.57|15840.57|15960.62|15840.62|15961.57|15841.57|15960.33|15840.33|10
1649527840000|2022-04-09 18:10:40|15960.71|15840.71|15959.26|15839.26|15960.75|15840.75|15959.26|15839.26|10
1649527850000|2022-04-09 18:10:50|15958.41|15838.41|15957.66|15837.66|15958.48|15838.48|15957.6|15837.6|10
1649527860000|2022-04-09 18:11:00|15956.35|15836.35|15955.75|15835.75|15956.35|15836.35|15955.64|15835.64|10
1649527870000|2022-04-09 18:11:10|15955.92|15835.92|15955.61|15835.61|15955.92|15835.92|15955.61|15835.61|10
1649527880000|2022-04-09 18:11:20|15955.68|15835.68|15955.77|15835.77|15955.77|15835.77|15955.19|15835.19|9
1649527890000|2022-04-09 18:11:30|15955.29|15835.29|15953.7|15833.7|15955.29|15835.29|15953.7|15833.7|10
1649527900000|2022-04-09 18:11:40|15953.59|15833.59|15952.4|15832.4|15953.59|15833.59|15952.35|15832.35|10
1649527910000|2022-04-09 18:11:50|15952.5|15832.5|15952.08|15832.08|15952.85|15832.85|15952.08|15832.08|10
1649527920000|2022-04-09 18:12:00|15951.9|15831.9|15950.24|15830.24|15951.9|15831.9|15950.24|15830.24|9
1649527930000|2022-04-09 18:12:10|15950.29|15830.29|15949.88|15829.88|15950.29|15830.29|15949.88|15829.88|9
1649527940000|2022-04-09 18:12:20|15949.77|15829.77|15949.13|15829.13|15949.77|15829.77|15949.12|15829.12|10
1649527950000|2022-04-09 18:12:30|15948.99|15828.99|15949.24|15829.24|15949.24|15829.24|15948.9|15828.9|7
1649527960000|2022-04-09 18:12:40|15948.96|15828.96|15948.56|15828.56|15949.27|15829.27|15948.43|15828.43|10
1649527970000|2022-04-09 18:12:50|15947.23|15827.23|15945.15|15825.15|15947.23|15827.23|15945.15|15825.15|10
1649527980000|2022-04-09 18:13:00|15945.23|15825.23|15945.26|15825.26|15945.26|15825.26|15944.94|15824.94|8
1649527990000|2022-04-09 18:13:10|15945.61|15825.61|15947.54|15827.54|15947.54|15827.54|15945.61|15825.61|10
1649528000000|2022-04-09 18:13:20|15948.39|15828.39|15951.46|15831.46|15951.46|15831.46|15948.33|15828.33|10
1649528010000|2022-04-09 18:13:30|15951.63|15831.63|15951.39|15831.39|15952.49|15832.49|15951.39|15831.39|10
1649528020000|2022-04-09 18:13:40|15950.83|15830.83|15950.59|15830.59|15950.83|15830.83|15950.34|15830.34|10
1649528030000|2022-04-09 18:13:50|15950.54|15830.54|15950.54|15830.54|15950.74|15830.74|15950.17|15830.17|10
1649528040000|2022-04-09 18:14:00|15950.35|15830.35|15949.86|15829.86|15950.52|15830.52|15949.86|15829.86|10
1649528050000|2022-04-09 18:14:10|15949.93|15829.93|15949.51|15829.51|15949.93|15829.93|15949.24|15829.24|10
1649528060000|2022-04-09 18:14:20|15949.39|15829.39|15946.38|15826.38|15949.48|15829.48|15946.38|15826.38|10
1649528070000|2022-04-09 18:14:30|15946.17|15826.17|15945.54|15825.54|15946.17|15826.17|15945.53|15825.53|9
1649528080000|2022-04-09 18:14:40|15945.8|15825.8|15946.94|15826.94|15946.94|15826.94|15945.64|15825.64|9
1649528090000|2022-04-09 18:14:50|15947|15827|15946.64|15826.64|15947|15827|15946.54|15826.54|9
1649528100000|2022-04-09 18:15:00|15946.61|15826.61|15947.01|15827.01|15947.32|15827.32|15946.61|15826.61|9
1649528110000|2022-04-09 18:15:10|15946.99|15826.99|15943.89|15823.89|15946.99|15826.99|15943.89|15823.89|9
1649528120000|2022-04-09 18:15:20|15943.13|15823.13|15941.21|15821.21|15943.13|15823.13|15941.21|15821.21|10
1649528130000|2022-04-09 18:15:30|15941.31|15821.31|15941.16|15821.16|15941.46|15821.46|15940.62|15820.62|10
1649528140000|2022-04-09 18:15:40|15940.82|15820.82|15938.23|15818.23|15940.82|15820.82|15938.17|15818.17|10
1649528150000|2022-04-09 18:15:50|15938.38|15818.38|15936.31|15816.31|15938.38|15818.38|15936.02|15816.02|10
1649528160000|2022-04-09 18:16:00|15935.97|15815.97|15934.39|15814.39|15935.97|15815.97|15934.34|15814.34|10
1649528170000|2022-04-09 18:16:10|15934.31|15814.31|15934.67|15814.67|15934.88|15814.88|15934.22|15814.22|10
1649528180000|2022-04-09 18:16:20|15934.59|15814.59|15935.22|15815.22|15935.22|15815.22|15934.56|15814.56|9
1649528190000|2022-04-09 18:16:30|15936.34|15816.34|15936.11|15816.11|15937.44|15817.44|15936.1|15816.1|10
1649528200000|2022-04-09 18:16:40|15936.32|15816.32|15934.82|15814.82|15936.32|15816.32|15934.62|15814.62|9
1649528210000|2022-04-09 18:16:50|15934.49|15814.49|15932.83|15812.83|15934.49|15814.49|15932.83|15812.83|10
1649528220000|2022-04-09 18:17:00|15932.74|15812.74|15931.93|15811.93|15932.74|15812.74|15931.92|15811.92|10
1649528230000|2022-04-09 18:17:10|15931.82|15811.82|15930.64|15810.64|15931.92|15811.92|15930.58|15810.58|10
1649528240000|2022-04-09 18:17:20|15930.89|15810.89|15933.38|15813.38|15933.38|15813.38|15930.64|15810.64|10
1649528250000|2022-04-09 18:17:30|15933.54|15813.54|15933.94|15813.94|15934.26|15814.26|15933.5|15813.5|10
1649528260000|2022-04-09 18:17:40|15933.95|15813.95|15934.14|15814.14|15934.29|15814.29|15933.94|15813.94|9
1649528270000|2022-04-09 18:17:50|15934.16|15814.16|15934.14|15814.14|15934.34|15814.34|15934.08|15814.08|9
1649528280000|2022-04-09 18:18:00|15933.42|15813.42|15933|15813|15933.48|15813.48|15932.97|15812.97|10
1649528290000|2022-04-09 18:18:10|15932.91|15812.91|15932.53|15812.53|15933.22|15813.22|15932.52|15812.52|9
1649528300000|2022-04-09 18:18:20|15932.34|15812.34|15932.34|15812.34|15932.34|15812.34|15931.73|15811.73|10
1649528310000|2022-04-09 18:18:30|15932.32|15812.32|15931.26|15811.26|15932.32|15812.32|15931.26|15811.26|10
1649528320000|2022-04-09 18:18:40|15931.38|15811.38|15931.86|15811.86|15931.86|15811.86|15931.37|15811.37|7
1649528330000|2022-04-09 18:18:50|15931.84|15811.84|15930.64|15810.64|15931.96|15811.96|15930.63|15810.63|9
1649528340000|2022-04-09 18:19:00|15930.56|15810.56|15930.11|15810.11|15930.56|15810.56|15930.11|15810.11|9
1649528350000|2022-04-09 18:19:10|15930.04|15810.04|15929.85|15809.85|15930.35|15810.35|15929.66|15809.66|10
1649528360000|2022-04-09 18:19:20|15930.03|15810.03|15928.62|15808.62|15930.03|15810.03|15928.62|15808.62|9
1649528370000|2022-04-09 18:19:30|15928.23|15808.23|15927.46|15807.46|15928.34|15808.34|15927.36|15807.36|9
1649528380000|2022-04-09 18:19:40|15926.44|15806.44|15926.41|15806.41|15926.93|15806.93|15926.29|15806.29|10
1649528390000|2022-04-09 18:19:50|15926.35|15806.35|15926.52|15806.52|15926.52|15806.52|15926.1|15806.1|8
1649528400000|2022-04-09 18:20:00|15926.76|15806.76|15926.98|15806.98|15927.36|15807.36|15926.7|15806.7|9
1649528410000|2022-04-09 18:20:10|15926.91|15806.91|15926.36|15806.36|15926.95|15806.95|15926.19|15806.19|9
1649528420000|2022-04-09 18:20:20|15926.38|15806.38|15924.86|15804.86|15926.38|15806.38|15924.86|15804.86|8
1649528430000|2022-04-09 18:20:30|15924.84|15804.84|15924.74|15804.74|15925.02|15805.02|15924.68|15804.68|9
1649528440000|2022-04-09 18:20:40|15923.8|15803.8|15921.05|15801.05|15923.8|15803.8|15921.05|15801.05|10
1649528450000|2022-04-09 18:20:50|15921.01|15801.01|15920.58|15800.58|15921.22|15801.22|15920.3|15800.3|9
1649528460000|2022-04-09 18:21:00|15920.5|15800.5|15920.95|15800.95|15920.95|15800.95|15920.34|15800.34|10
1649528470000|2022-04-09 18:21:10|15921.03|15801.03|15924.3|15804.3|15924.3|15804.3|15921.03|15801.03|10
1649528480000|2022-04-09 18:21:20|15924.63|15804.63|15925.59|15805.59|15925.59|15805.59|15924.62|15804.62|10
1649528490000|2022-04-09 18:21:30|15925.41|15805.41|15925.5|15805.5|15925.54|15805.54|15924.95|15804.95|10
1649528500000|2022-04-09 18:21:40|15925.55|15805.55|15925.81|15805.81|15926.44|15806.44|15925.55|15805.55|9
1649528510000|2022-04-09 18:21:50|15925.87|15805.87|15925.92|15805.92|15926.26|15806.26|15925.87|15805.87|10
1649528520000|2022-04-09 18:22:00|15925.81|15805.81|15926.33|15806.33|15926.35|15806.35|15925.64|15805.64|10
1649528530000|2022-04-09 18:22:10|15926.41|15806.41|15925.81|15805.81|15926.41|15806.41|15925.74|15805.74|10
1649528540000|2022-04-09 18:22:20|15925.8|15805.8|15925.01|15805.01|15926.06|15806.06|15925.01|15805.01|10
1649528550000|2022-04-09 18:22:30|15925.11|15805.11|15923.79|15803.79|15925.11|15805.11|15923.62|15803.62|9
1649528560000|2022-04-09 18:22:40|15923.57|15803.57|15924.02|15804.02|15924.06|15804.06|15923.57|15803.57|10
1649528570000|2022-04-09 18:22:50|15923.87|15803.87|15923.3|15803.3|15924.1|15804.1|15923.3|15803.3|9
1649528580000|2022-04-09 18:23:00|15923.2|15803.2|15921.89|15801.89|15923.26|15803.26|15921.89|15801.89|9
1649528590000|2022-04-09 18:23:10|15921.63|15801.63|15921.37|15801.37|15921.78|15801.78|15921.37|15801.37|10
1649528600000|2022-04-09 18:23:20|15921.39|15801.39|15920.86|15800.86|15921.39|15801.39|15920.7|15800.7|9
1649528610000|2022-04-09 18:23:30|15920.57|15800.57|15918.27|15798.27|15920.57|15800.57|15918.27|15798.27|9
1649528620000|2022-04-09 18:23:40|15917.52|15797.52|15915.76|15795.76|15917.52|15797.52|15915.76|15795.76|6
1649528630000|2022-04-09 18:23:50|15915.32|15795.32|15914|15794|15915.32|15795.32|15913.97|15793.97|8
1649528640000|2022-04-09 18:24:00|15914.1|15794.1|15914.56|15794.56|15914.56|15794.56|15914.1|15794.1|10
1649528650000|2022-04-09 18:24:10|15914.54|15794.54|15914.39|15794.39|15914.69|15794.69|15914.17|15794.17|9
1649528660000|2022-04-09 18:24:20|15914.37|15794.37|15913.91|15793.91|15914.59|15794.59|15913.91|15793.91|9
1649528670000|2022-04-09 18:24:30|15913.83|15793.83|15911.88|15791.88|15913.93|15793.93|15911.88|15791.88|10
1649528680000|2022-04-09 18:24:40|15911.25|15791.25|15910.62|15790.62|15911.25|15791.25|15910.58|15790.58|10
1649528690000|2022-04-09 18:24:50|15910.53|15790.53|15910.38|15790.38|15910.53|15790.53|15910.25|15790.25|9
1649528700000|2022-04-09 18:25:00|15910.25|15790.25|15909.63|15789.63|15910.25|15790.25|15909.63|15789.63|8
1649528710000|2022-04-09 18:25:10|15909.79|15789.79|15909.46|15789.46|15909.79|15789.79|15909.41|15789.41|9
1649528720000|2022-04-09 18:25:20|15909.81|15789.81|15910.68|15790.68|15911.08|15791.08|15909.81|15789.81|10
1649528730000|2022-04-09 18:25:30|15910.83|15790.83|15909.18|15789.18|15910.86|15790.86|15909.18|15789.18|10
1649528740000|2022-04-09 18:25:40|15908.68|15788.68|15909.55|15789.55|15909.61|15789.61|15908.47|15788.47|9
1649528750000|2022-04-09 18:25:50|15909.4|15789.4|15909.39|15789.39|15909.4|15789.4|15909.07|15789.07|10
1649528760000|2022-04-09 18:26:00|15909.64|15789.64|15910.47|15790.47|15910.47|15790.47|15909.54|15789.54|9
1649528770000|2022-04-09 18:26:10|15910.58|15790.58|15910.58|15790.58|15910.78|15790.78|15910.34|15790.34|9
1649528780000|2022-04-09 18:26:20|15910.61|15790.61|15911.37|15791.37|15911.37|15791.37|15910.61|15790.61|9
1649528790000|2022-04-09 18:26:30|15911.69|15791.69|15912.39|15792.39|15912.48|15792.48|15911.69|15791.69|10
1649528800000|2022-04-09 18:26:40|15912.23|15792.23|15912.07|15792.07|15912.25|15792.25|15912.07|15792.07|8
1649528810000|2022-04-09 18:26:50|15912.14|15792.14|15912.06|15792.06|15912.18|15792.18|15912.03|15792.03|7
1649528820000|2022-04-09 18:27:00|15912.16|15792.16|15912.82|15792.82|15912.82|15792.82|15912.05|15792.05|9
1649528830000|2022-04-09 18:27:10|15913.13|15793.13|15913.63|15793.63|15913.63|15793.63|15913.13|15793.13|10
1649528840000|2022-04-09 18:27:20|15913.71|15793.71|15914.03|15794.03|15914.03|15794.03|15913.71|15793.71|7
1649528850000|2022-04-09 18:27:30|15913.93|15793.93|15915.26|15795.26|15915.26|15795.26|15913.93|15793.93|9
1649528860000|2022-04-09 18:27:40|15915.36|15795.36|15915.61|15795.61|15915.61|15795.61|15915.32|15795.32|8
1649528870000|2022-04-09 18:27:50|15915.74|15795.74|15915.47|15795.47|15915.74|15795.74|15915.47|15795.47|8
1649528880000|2022-04-09 18:28:00|15915.54|15795.54|15915.12|15795.12|15915.54|15795.54|15915.12|15795.12|9
1649528890000|2022-04-09 18:28:10|15915.13|15795.13|15914.09|15794.09|15915.13|15795.13|15913.98|15793.98|9
1649528900000|2022-04-09 18:28:20|15913.98|15793.98|15913.84|15793.84|15914.15|15794.15|15913.81|15793.81|9
1649528910000|2022-04-09 18:28:30|15913.87|15793.87|15913.87|15793.87|15914.12|15794.12|15913.83|15793.83|8
1649528920000|2022-04-09 18:28:40|15913.93|15793.93|15914.08|15794.08|15914.14|15794.14|15913.73|15793.73|9
1649528930000|2022-04-09 18:28:50|15914.13|15794.13|15914.06|15794.06|15914.2|15794.2|15914.01|15794.01|9
1649528940000|2022-04-09 18:29:00|15914.03|15794.03|15914.14|15794.14|15914.26|15794.26|15913.98|15793.98|10
1649528950000|2022-04-09 18:29:10|15914.17|15794.17|15914.87|15794.87|15914.87|15794.87|15914.17|15794.17|7
1649528960000|2022-04-09 18:29:20|15914.96|15794.96|15915.61|15795.61|15916.11|15796.11|15914.96|15794.96|10
1649528970000|2022-04-09 18:29:30|15915.54|15795.54|15915.02|15795.02|15915.62|15795.62|15915.02|15795.02|7
1649528980000|2022-04-09 18:29:40|15915.04|15795.04|15915.42|15795.42|15915.86|15795.86|15915.04|15795.04|9
1649528990000|2022-04-09 18:29:50|15915.56|15795.56|15915.59|15795.59|15915.86|15795.86|15915.56|15795.56|9
1649529000000|2022-04-09 18:30:00|15915.62|15795.62|15916.7|15796.7|15916.7|15796.7|15915.62|15795.62|9
1649529010000|2022-04-09 18:30:10|15916.47|15796.47|15915.9|15795.9|15916.47|15796.47|15915.9|15795.9|10
1649529020000|2022-04-09 18:30:20|15915.69|15795.69|15915.42|15795.42|15915.78|15795.78|15915.42|15795.42|8
1649529030000|2022-04-09 18:30:30|15915.38|15795.38|15914.8|15794.8|15915.38|15795.38|15914.77|15794.77|10
1649529040000|2022-04-09 18:30:40|15914.9|15794.9|15914.69|15794.69|15914.9|15794.9|15914.66|15794.66|8
1649529050000|2022-04-09 18:30:50|15914.72|15794.72|15914.93|15794.93|15914.93|15794.93|15914.63|15794.63|9
1649529060000|2022-04-09 18:31:00|15914.81|15794.81|15914.98|15794.98|15915.06|15795.06|15914.81|15794.81|8
1649529070000|2022-04-09 18:31:10|15914.81|15794.81|15914.37|15794.37|15914.81|15794.81|15914.22|15794.22|10
1649529080000|2022-04-09 18:31:20|15914.63|15794.63|15914.84|15794.84|15915.22|15795.22|15914.63|15794.63|10
1649529090000|2022-04-09 18:31:30|15914.69|15794.69|15914.72|15794.72|15914.85|15794.85|15914.64|15794.64|9
1649529100000|2022-04-09 18:31:40|15914.59|15794.59|15914.91|15794.91|15914.91|15794.91|15914.52|15794.52|10
1649529110000|2022-04-09 18:31:50|15914.93|15794.93|15914.33|15794.33|15914.93|15794.93|15914.33|15794.33|10
1649529120000|2022-04-09 18:32:00|15914.3|15794.3|15914.13|15794.13|15914.3|15794.3|15914.09|15794.09|8
1649529130000|2022-04-09 18:32:10|15914.23|15794.23|15913.67|15793.67|15914.44|15794.44|15913.65|15793.65|9
1649529140000|2022-04-09 18:32:20|15913.7|15793.7|15913.25|15793.25|15913.8|15793.8|15913.23|15793.23|9
1649529150000|2022-04-09 18:32:30|15913.83|15793.83|15914.12|15794.12|15914.12|15794.12|15913.83|15793.83|8
1649529160000|2022-04-09 18:32:40|15914.09|15794.09|15916|15796|15916|15796|15914.09|15794.09|9
1649529170000|2022-04-09 18:32:50|15916.46|15796.46|15917.91|15797.91|15917.91|15797.91|15916.46|15796.46|9
1649529180000|2022-04-09 18:33:00|15917.89|15797.89|15920.92|15800.92|15920.92|15800.92|15917.89|15797.89|10
1649529190000|2022-04-09 18:33:10|15920.93|15800.93|15922.06|15802.06|15922.11|15802.11|15920.93|15800.93|9
1649529200000|2022-04-09 18:33:20|15922.13|15802.13|15923.13|15803.13|15923.13|15803.13|15922.13|15802.13|8
1649529210000|2022-04-09 18:33:30|15923.17|15803.17|15924.04|15804.04|15924.04|15804.04|15923.17|15803.17|9
1649529220000|2022-04-09 18:33:40|15924.12|15804.12|15925.4|15805.4|15925.48|15805.48|15924.12|15804.12|9
1649529230000|2022-04-09 18:33:50|15925.43|15805.43|15926.14|15806.14|15926.42|15806.42|15925.43|15805.43|10
1649529240000|2022-04-09 18:34:00|15926.31|15806.31|15928.17|15808.17|15928.18|15808.18|15926.31|15806.31|10
1649529250000|2022-04-09 18:34:10|15928.3|15808.3|15928.47|15808.47|15928.47|15808.47|15928.22|15808.22|10
1649529260000|2022-04-09 18:34:20|15928.46|15808.46|15929.61|15809.61|15929.62|15809.62|15928.46|15808.46|10
1649529270000|2022-04-09 18:34:30|15929.58|15809.58|15929.72|15809.72|15930.45|15810.45|15929.58|15809.58|10
1649529280000|2022-04-09 18:34:40|15929.64|15809.64|15929.63|15809.63|15929.67|15809.67|15929.36|15809.36|9
1649529290000|2022-04-09 18:34:50|15930.03|15810.03|15930.34|15810.34|15930.47|15810.47|15930.01|15810.01|9
1649529300000|2022-04-09 18:35:00|15930.24|15810.24|15931.55|15811.55|15931.55|15811.55|15930.16|15810.16|9
1649529310000|2022-04-09 18:35:10|15931.54|15811.54|15932.13|15812.13|15932.31|15812.31|15931.54|15811.54|10
1649529320000|2022-04-09 18:35:20|15932.34|15812.34|15933.45|15813.45|15933.45|15813.45|15932.24|15812.24|9
1649529330000|2022-04-09 18:35:30|15933.53|15813.53|15934.75|15814.75|15934.75|15814.75|15933.33|15813.33|9
1649529340000|2022-04-09 18:35:40|15934.89|15814.89|15935.62|15815.62|15935.63|15815.63|15934.89|15814.89|10
1649529350000|2022-04-09 18:35:50|15935.5|15815.5|15935.93|15815.93|15935.97|15815.97|15935.5|15815.5|9
1649529360000|2022-04-09 18:36:00|15936.49|15816.49|15935.69|15815.69|15936.49|15816.49|15935.69|15815.69|10
1649529370000|2022-04-09 18:36:10|15935.49|15815.49|15934.24|15814.24|15935.49|15815.49|15934.19|15814.19|10
1649529380000|2022-04-09 18:36:20|15934.33|15814.33|15933.98|15813.98|15934.46|15814.46|15933.98|15813.98|8
1649529390000|2022-04-09 18:36:30|15933.89|15813.89|15933.64|15813.64|15933.89|15813.89|15933.56|15813.56|10
1649529400000|2022-04-09 18:36:40|15933.63|15813.63|15933.55|15813.55|15933.63|15813.63|15933.4|15813.4|9
1649529410000|2022-04-09 18:36:50|15933.65|15813.65|15933.51|15813.51|15933.65|15813.65|15933.51|15813.51|9
1649529420000|2022-04-09 18:37:00|15933.55|15813.55|15933.41|15813.41|15933.6|15813.6|15933.27|15813.27|10
1649529430000|2022-04-09 18:37:10|15933.44|15813.44|15932.84|15812.84|15933.44|15813.44|15932.84|15812.84|10
1649529440000|2022-04-09 18:37:20|15932.65|15812.65|15932.46|15812.46|15932.8|15812.8|15932.46|15812.46|8
1649529450000|2022-04-09 18:37:30|15932.34|15812.34|15931.89|15811.89|15932.34|15812.34|15931.78|15811.78|8
1649529460000|2022-04-09 18:37:40|15931.86|15811.86|15930.37|15810.37|15931.93|15811.93|15930.37|15810.37|8
1649529470000|2022-04-09 18:37:50|15930.36|15810.36|15930.26|15810.26|15930.62|15810.62|15930.26|15810.26|9
1649529480000|2022-04-09 18:38:00|15930.29|15810.29|15931.3|15811.3|15931.33|15811.33|15930.29|15810.29|9
1649529490000|2022-04-09 18:38:10|15931.37|15811.37|15931.48|15811.48|15931.6|15811.6|15931.32|15811.32|10
1649529500000|2022-04-09 18:38:20|15931.43|15811.43|15932.05|15812.05|15932.05|15812.05|15931.43|15811.43|9
1649529510000|2022-04-09 18:38:30|15931.96|15811.96|15932.71|15812.71|15932.93|15812.93|15931.96|15811.96|9
1649529520000|2022-04-09 18:38:40|15932.79|15812.79|15932.81|15812.81|15932.96|15812.96|15932.78|15812.78|9
1649529530000|2022-04-09 18:38:50|15932.78|15812.78|15933.06|15813.06|15933.06|15813.06|15932.78|15812.78|8
1649529540000|2022-04-09 18:39:00|15933.04|15813.04|15932.64|15812.64|15933.11|15813.11|15932.44|15812.44|10
1649529550000|2022-04-09 18:39:10|15932.48|15812.48|15931.74|15811.74|15932.48|15812.48|15931.65|15811.65|10
1649529560000|2022-04-09 18:39:20|15931.76|15811.76|15931.14|15811.14|15931.76|15811.76|15931.07|15811.07|9
1649529570000|2022-04-09 18:39:30|15931.16|15811.16|15930.32|15810.32|15931.16|15811.16|15930.28|15810.28|9
1649529580000|2022-04-09 18:39:40|15930.53|15810.53|15930.92|15810.92|15930.92|15810.92|15930.44|15810.44|9
1649529590000|2022-04-09 18:39:50|15931.06|15811.06|15931.56|15811.56|15931.56|15811.56|15930.97|15810.97|10
1649529600000|2022-04-09 18:40:00|15931.76|15811.76|15931.98|15811.98|15932.1|15812.1|15931.6|15811.6|10
1649529610000|2022-04-09 18:40:10|15932.08|15812.08|15931.73|15811.73|15932.2|15812.2|15931.73|15811.73|10
1649529620000|2022-04-09 18:40:20|15931.72|15811.72|15930.42|15810.42|15931.91|15811.91|15930.42|15810.42|10
1649529630000|2022-04-09 18:40:30|15930.43|15810.43|15929.97|15809.97|15930.43|15810.43|15929.97|15809.97|10
1649529640000|2022-04-09 18:40:40|15929.99|15809.99|15930.02|15810.02|15930.3|15810.3|15929.71|15809.71|10
1649529650000|2022-04-09 18:40:50|15929.97|15809.97|15930.52|15810.52|15930.52|15810.52|15929.8|15809.8|10
1649529660000|2022-04-09 18:41:00|15930.56|15810.56|15930.25|15810.25|15930.86|15810.86|15930.25|15810.25|9
1649529670000|2022-04-09 18:41:10|15930.22|15810.22|15926.16|15806.16|15930.22|15810.22|15926.16|15806.16|10
1649529680000|2022-04-09 18:41:20|15926.18|15806.18|15924.08|15804.08|15926.18|15806.18|15924.08|15804.08|10
1649529690000|2022-04-09 18:41:30|15924.3|15804.3|15922.78|15802.78|15924.3|15804.3|15922.78|15802.78|10
1649529700000|2022-04-09 18:41:40|15922.79|15802.79|15921.1|15801.1|15922.79|15802.79|15921.1|15801.1|8
1649529710000|2022-04-09 18:41:50|15920.81|15800.81|15917.51|15797.51|15920.81|15800.81|15917.51|15797.51|10
1649529720000|2022-04-09 18:42:00|15916.6|15796.6|15915.25|15795.25|15916.8|15796.8|15915.25|15795.25|10
1649529730000|2022-04-09 18:42:10|15915.63|15795.63|15915.34|15795.34|15915.63|15795.63|15914.98|15794.98|10
1649529740000|2022-04-09 18:42:20|15915.43|15795.43|15915.58|15795.58|15915.89|15795.89|15915.43|15795.43|9
1649529750000|2022-04-09 18:42:30|15915.54|15795.54|15914.31|15794.31|15915.59|15795.59|15914.19|15794.19|9
1649529760000|2022-04-09 18:42:40|15914.48|15794.48|15913.93|15793.93|15914.61|15794.61|15913.93|15793.93|9
1649529770000|2022-04-09 18:42:50|15913.98|15793.98|15911.78|15791.78|15913.98|15793.98|15911.75|15791.75|9
1649529780000|2022-04-09 18:43:00|15911.64|15791.64|15910.19|15790.19|15911.89|15791.89|15910.19|15790.19|10
1649529790000|2022-04-09 18:43:10|15910.15|15790.15|15910.24|15790.24|15910.24|15790.24|15910.06|15790.06|10
1649529800000|2022-04-09 18:43:20|15910.04|15790.04|15909.83|15789.83|15910.15|15790.15|15909.83|15789.83|10
1649529810000|2022-04-09 18:43:30|15909.99|15789.99|15909.2|15789.2|15910.3|15790.3|15909.2|15789.2|10
1649529820000|2022-04-09 18:43:40|15909.25|15789.25|15909.36|15789.36|15909.36|15789.36|15908.8|15788.8|10
1649529830000|2022-04-09 18:43:50|15908.93|15788.93|15909.48|15789.48|15909.48|15789.48|15908.93|15788.93|10
1649529840000|2022-04-09 18:44:00|15909.47|15789.47|15908.63|15788.63|15909.57|15789.57|15908.63|15788.63|8
1649529850000|2022-04-09 18:44:10|15908.6|15788.6|15905.92|15785.92|15908.6|15788.6|15905.26|15785.26|10
1649529860000|2022-04-09 18:44:20|15905.94|15785.94|15905.95|15785.95|15905.95|15785.95|15905.49|15785.49|9
1649529870000|2022-04-09 18:44:30|15905.23|15785.23|15904.51|15784.51|15905.23|15785.23|15904.51|15784.51|7
1649529880000|2022-04-09 18:44:40|15904.09|15784.09|15903.41|15783.41|15904.14|15784.14|15903.41|15783.41|10
1649529890000|2022-04-09 18:44:50|15903.34|15783.34|15902.77|15782.77|15903.34|15783.34|15902.58|15782.58|8
1649529900000|2022-04-09 18:45:00|15902.34|15782.34|15902.41|15782.41|15902.67|15782.67|15902.34|15782.34|10
1649529910000|2022-04-09 18:45:10|15902.59|15782.59|15903.2|15783.2|15903.2|15783.2|15902.59|15782.59|8
1649529920000|2022-04-09 18:45:20|15903.37|15783.37|15904.21|15784.21|15904.21|15784.21|15903.37|15783.37|9
1649529930000|2022-04-09 18:45:30|15904.29|15784.29|15904.63|15784.63|15904.65|15784.65|15904.13|15784.13|9
1649529940000|2022-04-09 18:45:40|15904.77|15784.77|15904.97|15784.97|15904.97|15784.97|15904.77|15784.77|9
1649529950000|2022-04-09 18:45:50|15905|15785|15904.35|15784.35|15905.21|15785.21|15904.35|15784.35|10
1649529960000|2022-04-09 18:46:00|15904.71|15784.71|15904.67|15784.67|15904.76|15784.76|15904.33|15784.33|10
1649529970000|2022-04-09 18:46:10|15904.56|15784.56|15904.21|15784.21|15904.7|15784.7|15904.21|15784.21|9
1649529980000|2022-04-09 18:46:20|15904.04|15784.04|15903.88|15783.88|15904.21|15784.21|15903.88|15783.88|10
1649529990000|2022-04-09 18:46:30|15903.92|15783.92|15903.5|15783.5|15903.92|15783.92|15903.4|15783.4|10
1649530000000|2022-04-09 18:46:40|15903.53|15783.53|15903.41|15783.41|15903.57|15783.57|15903.38|15783.38|7
1649530010000|2022-04-09 18:46:50|15903.49|15783.49|15904.18|15784.18|15904.18|15784.18|15903.49|15783.49|9
1649530020000|2022-04-09 18:47:00|15904.21|15784.21|15903.92|15783.92|15904.56|15784.56|15903.92|15783.92|9
1649530030000|2022-04-09 18:47:10|15903.86|15783.86|15905.01|15785.01|15905.01|15785.01|15903.86|15783.86|9
1649530040000|2022-04-09 18:47:20|15905.28|15785.28|15905.45|15785.45|15905.45|15785.45|15905.27|15785.27|8
1649530050000|2022-04-09 18:47:30|15905.56|15785.56|15905.8|15785.8|15905.85|15785.85|15905.56|15785.56|9
1649530060000|2022-04-09 18:47:40|15905.77|15785.77|15905.97|15785.97|15905.97|15785.97|15905.61|15785.61|8
1649530070000|2022-04-09 18:47:50|15906.19|15786.19|15906.1|15786.1|15906.54|15786.54|15905.92|15785.92|9
1649530080000|2022-04-09 18:48:00|15906.17|15786.17|15906.98|15786.98|15907.01|15787.01|15906.16|15786.16|7
1649530090000|2022-04-09 18:48:10|15907.21|15787.21|15910.14|15790.14|15910.14|15790.14|15907.21|15787.21|10
1649530100000|2022-04-09 18:48:20|15910.34|15790.34|15910.38|15790.38|15910.69|15790.69|15910.34|15790.34|10
1649530110000|2022-04-09 18:48:30|15910.43|15790.43|15910.64|15790.64|15910.64|15790.64|15910.36|15790.36|9
1649530120000|2022-04-09 18:48:40|15910.39|15790.39|15910.43|15790.43|15910.59|15790.59|15910.2|15790.2|7
1649530130000|2022-04-09 18:48:50|15910.53|15790.53|15910.63|15790.63|15910.63|15790.63|15910.52|15790.52|4
1649530140000|2022-04-09 18:49:00|15910.66|15790.66|15911.41|15791.41|15911.41|15791.41|15910.48|15790.48|6
1649530150000|2022-04-09 18:49:10|15911.31|15791.31|15912.83|15792.83|15912.85|15792.85|15911.28|15791.28|8
1649530160000|2022-04-09 18:49:20|15913.09|15793.09|15913.54|15793.54|15913.54|15793.54|15913.06|15793.06|10
1649530170000|2022-04-09 18:49:30|15913.66|15793.66|15914.27|15794.27|15914.27|15794.27|15913.62|15793.62|9
1649530180000|2022-04-09 18:49:40|15914.31|15794.31|15915.48|15795.48|15915.48|15795.48|15914.31|15794.31|10
1649530190000|2022-04-09 18:49:50|15915.31|15795.31|15916.37|15796.37|15916.37|15796.37|15915.31|15795.31|10
1649530200000|2022-04-09 18:50:00|15916.36|15796.36|15916.32|15796.32|15916.37|15796.37|15916.23|15796.23|9
1649530210000|2022-04-09 18:50:10|15916.65|15796.65|15917.29|15797.29|15917.34|15797.34|15916.65|15796.65|9
1649530220000|2022-04-09 18:50:20|15917.4|15797.4|15916.2|15796.2|15917.61|15797.61|15916.2|15796.2|10
1649530230000|2022-04-09 18:50:30|15916.1|15796.1|15915.36|15795.36|15916.1|15796.1|15915.36|15795.36|10
1649530240000|2022-04-09 18:50:40|15915.42|15795.42|15914.92|15794.92|15915.44|15795.44|15914.92|15794.92|10
1649530250000|2022-04-09 18:50:50|15914.77|15794.77|15914.15|15794.15|15914.77|15794.77|15914.15|15794.15|10
1649530260000|2022-04-09 18:51:00|15914.02|15794.02|15913.61|15793.61|15914.12|15794.12|15913.61|15793.61|8
1649530270000|2022-04-09 18:51:10|15913.64|15793.64|15913.64|15793.64|15913.78|15793.78|15913.58|15793.58|9
1649530280000|2022-04-09 18:51:20|15913.34|15793.34|15914.28|15794.28|15914.28|15794.28|15913.26|15793.26|10
1649530290000|2022-04-09 18:51:30|15914.75|15794.75|15914.17|15794.17|15914.75|15794.75|15914.17|15794.17|10
1649530300000|2022-04-09 18:51:40|15914.11|15794.11|15913.87|15793.87|15914.11|15794.11|15913.66|15793.66|8
1649530310000|2022-04-09 18:51:50|15913.72|15793.72|15912.44|15792.44|15913.72|15793.72|15912.44|15792.44|9
1649530320000|2022-04-09 18:52:00|15912.49|15792.49|15911.94|15791.94|15912.5|15792.5|15911.89|15791.89|10
1649530330000|2022-04-09 18:52:10|15911.89|15791.89|15911.82|15791.82|15911.89|15791.89|15911.11|15791.11|10
1649530340000|2022-04-09 18:52:20|15912.23|15792.23|15914.39|15794.39|15914.39|15794.39|15912.23|15792.23|10
1649530350000|2022-04-09 18:52:30|15914.27|15794.27|15914.14|15794.14|15914.38|15794.38|15914.14|15794.14|10
1649530360000|2022-04-09 18:52:40|15913.98|15793.98|15912.44|15792.44|15913.98|15793.98|15912.44|15792.44|10
1649530370000|2022-04-09 18:52:50|15912.48|15792.48|15910.93|15790.93|15912.48|15792.48|15910.93|15790.93|10
1649530380000|2022-04-09 18:53:00|15911.66|15791.66|15911.6|15791.6|15911.66|15791.66|15910.93|15790.93|9
1649530390000|2022-04-09 18:53:10|15911.28|15791.28|15912.04|15792.04|15912.13|15792.13|15911.28|15791.28|10
1649530400000|2022-04-09 18:53:20|15911.94|15791.94|15912.28|15792.28|15912.28|15792.28|15911.81|15791.81|10
1649530410000|2022-04-09 18:53:30|15911.87|15791.87|15911.35|15791.35|15912.04|15792.04|15911.35|15791.35|10
1649530420000|2022-04-09 18:53:40|15911.43|15791.43|15910.65|15790.65|15911.43|15791.43|15910.65|15790.65|10
1649530430000|2022-04-09 18:53:50|15910.46|15790.46|15910.61|15790.61|15910.62|15790.62|15910.46|15790.46|10
1649530440000|2022-04-09 18:54:00|15910.6|15790.6|15910.38|15790.38|15910.6|15790.6|15910.25|15790.25|7
1649530450000|2022-04-09 18:54:10|15910.3|15790.3|15909.76|15789.76|15910.3|15790.3|15909.76|15789.76|5
1649530460000|2022-04-09 18:54:20|15909.64|15789.64|15911.4|15791.4|15911.4|15791.4|15909.62|15789.62|7
1649530470000|2022-04-09 18:54:30|15911.57|15791.57|15911.49|15791.49|15911.65|15791.65|15911.37|15791.37|10
1649530480000|2022-04-09 18:54:40|15911.58|15791.58|15912.01|15792.01|15912.17|15792.17|15911.58|15791.58|6
1649530490000|2022-04-09 18:54:50|15912.16|15792.16|15912.44|15792.44|15912.44|15792.44|15912.07|15792.07|9
1649530500000|2022-04-09 18:55:00|15912.55|15792.55|15912.49|15792.49|15912.55|15792.55|15912.36|15792.36|10
1649530510000|2022-04-09 18:55:10|15912.36|15792.36|15912.34|15792.34|15912.5|15792.5|15912.32|15792.32|9
1649530520000|2022-04-09 18:55:20|15912.66|15792.66|15912.93|15792.93|15912.93|15792.93|15912.66|15792.66|9
1649530530000|2022-04-09 18:55:30|15912.98|15792.98|15913.03|15793.03|15913.08|15793.08|15912.82|15792.82|8
1649530540000|2022-04-09 18:55:40|15913.19|15793.19|15914.81|15794.81|15914.81|15794.81|15913.19|15793.19|9
1649530550000|2022-04-09 18:55:50|15914.93|15794.93|15916.51|15796.51|15916.54|15796.54|15914.93|15794.93|10
1649530560000|2022-04-09 18:56:00|15916.53|15796.53|15917.6|15797.6|15917.67|15797.67|15916.53|15796.53|10
1649530570000|2022-04-09 18:56:10|15917.62|15797.62|15918.49|15798.49|15918.49|15798.49|15917.62|15797.62|8
1649530580000|2022-04-09 18:56:20|15918.52|15798.52|15918.32|15798.32|15918.58|15798.58|15918.22|15798.22|10
1649530590000|2022-04-09 18:56:30|15918.15|15798.15|15917.53|15797.53|15918.15|15798.15|15917.53|15797.53|10
1649530600000|2022-04-09 18:56:40|15917.55|15797.55|15916.56|15796.56|15917.9|15797.9|15916.55|15796.55|10
1649530610000|2022-04-09 18:56:50|15916.64|15796.64|15916.8|15796.8|15917.04|15797.04|15916.28|15796.28|10
1649530620000|2022-04-09 18:57:00|15916.49|15796.49|15916.35|15796.35|15916.56|15796.56|15916.25|15796.25|10
1649530630000|2022-04-09 18:57:10|15916.26|15796.26|15915.71|15795.71|15916.3|15796.3|15915.71|15795.71|10
1649530640000|2022-04-09 18:57:20|15915.73|15795.73|15918.28|15798.28|15918.28|15798.28|15915.73|15795.73|10
1649530650000|2022-04-09 18:57:30|15918.63|15798.63|15920.02|15800.02|15920.03|15800.03|15918.63|15798.63|10
1649530660000|2022-04-09 18:57:40|15919.92|15799.92|15920.92|15800.92|15921.18|15801.18|15919.92|15799.92|10
1649530670000|2022-04-09 18:57:50|15920.78|15800.78|15920.32|15800.32|15920.78|15800.78|15920.32|15800.32|10
1649530680000|2022-04-09 18:58:00|15920.49|15800.49|15919.88|15799.88|15920.49|15800.49|15919.88|15799.88|8
1649530690000|2022-04-09 18:58:10|15919.93|15799.93|15919.46|15799.46|15919.96|15799.96|15919.29|15799.29|8
1649530700000|2022-04-09 18:58:20|15919.52|15799.52|15920.41|15800.41|15920.41|15800.41|15919.49|15799.49|9
1649530710000|2022-04-09 18:58:30|15920.36|15800.36|15921.57|15801.57|15921.57|15801.57|15920.36|15800.36|8
1649530720000|2022-04-09 18:58:40|15921.55|15801.55|15921.69|15801.69|15922.23|15802.23|15921.32|15801.32|10
1649530730000|2022-04-09 18:58:50|15921.68|15801.68|15921.82|15801.82|15921.82|15801.82|15921.3|15801.3|9
1649530740000|2022-04-09 18:59:00|15921.75|15801.75|15920.53|15800.53|15921.75|15801.75|15920.51|15800.51|10
1649530750000|2022-04-09 18:59:10|15920.42|15800.42|15921.09|15801.09|15921.09|15801.09|15920.39|15800.39|10
1649530760000|2022-04-09 18:59:20|15921.79|15801.79|15921.41|15801.41|15922.11|15802.11|15921.41|15801.41|9
1649530770000|2022-04-09 18:59:30|15921.28|15801.28|15920.85|15800.85|15921.53|15801.53|15920.85|15800.85|9
1649530780000|2022-04-09 18:59:40|15920.8|15800.8|15919.8|15799.8|15920.8|15800.8|15919.8|15799.8|9
1649530790000|2022-04-09 18:59:50|15919.93|15799.93|15920.01|15800.01|15920.04|15800.04|15919.71|15799.71|9
1649530800000|2022-04-09 19:00:00|15920.05|15800.05|15919.94|15799.94|15920.28|15800.28|15919.94|15799.94|8
1649530810000|2022-04-09 19:00:10|15919.8|15799.8|15919.89|15799.89|15920.14|15800.14|15919.8|15799.8|10
1649530820000|2022-04-09 19:00:20|15919.14|15799.14|15916.59|15796.59|15919.14|15799.14|15916.59|15796.59|9
1649530830000|2022-04-09 19:00:30|15915.75|15795.75|15913.83|15793.83|15915.76|15795.76|15913.83|15793.83|9
1649530840000|2022-04-09 19:00:40|15914.05|15794.05|15916.14|15796.14|15916.14|15796.14|15913.95|15793.95|10
1649530850000|2022-04-09 19:00:50|15916.46|15796.46|15924.3|15804.3|15924.3|15804.3|15916.46|15796.46|10
1649530860000|2022-04-09 19:01:00|15925.87|15805.87|15931.24|15811.24|15931.24|15811.24|15925.87|15805.87|10
1649530870000|2022-04-09 19:01:10|15932.79|15812.79|15937.63|15817.63|15937.63|15817.63|15932.79|15812.79|10
1649530880000|2022-04-09 19:01:20|15937.94|15817.94|15940.2|15820.2|15940.2|15820.2|15937.94|15817.94|10
1649530890000|2022-04-09 19:01:30|15940.23|15820.23|15941.21|15821.21|15942.35|15822.35|15940.06|15820.06|10
1649530900000|2022-04-09 19:01:40|15941.18|15821.18|15938.36|15818.36|15941.18|15821.18|15938.36|15818.36|10
1649530910000|2022-04-09 19:01:50|15938.25|15818.25|15936.83|15816.83|15938.25|15818.25|15936.71|15816.71|9
1649530920000|2022-04-09 19:02:00|15936.6|15816.6|15935.62|15815.62|15936.6|15816.6|15935.62|15815.62|10
1649530930000|2022-04-09 19:02:10|15936.01|15816.01|15936.46|15816.46|15936.84|15816.84|15935.46|15815.46|10
1649530940000|2022-04-09 19:02:20|15936.02|15816.02|15934.85|15814.85|15936.02|15816.02|15934.63|15814.63|10
1649530950000|2022-04-09 19:02:30|15934.68|15814.68|15931.91|15811.91|15934.83|15814.83|15931.91|15811.91|10
1649530960000|2022-04-09 19:02:40|15932.63|15812.63|15929.59|15809.59|15932.63|15812.63|15929.59|15809.59|10
1649530970000|2022-04-09 19:02:50|15929.88|15809.88|15928.56|15808.56|15929.88|15809.88|15928.44|15808.44|10
1649530980000|2022-04-09 19:03:00|15928.88|15808.88|15928.47|15808.47|15929.41|15809.41|15928.47|15808.47|10
1649530990000|2022-04-09 19:03:10|15928.35|15808.35|15927.56|15807.56|15928.45|15808.45|15927.41|15807.41|10
1649531000000|2022-04-09 19:03:20|15927.66|15807.66|15927.22|15807.22|15927.97|15807.97|15927.22|15807.22|10
1649531010000|2022-04-09 19:03:30|15927.04|15807.04|15926.31|15806.31|15927.25|15807.25|15926.31|15806.31|9
1649531020000|2022-04-09 19:03:40|15926.42|15806.42|15926.49|15806.49|15926.58|15806.58|15926.42|15806.42|9
1649531030000|2022-04-09 19:03:50|15926.59|15806.59|15926.03|15806.03|15926.59|15806.59|15926.03|15806.03|10
1649531040000|2022-04-09 19:04:00|15925.99|15805.99|15925.57|15805.57|15925.99|15805.99|15925.33|15805.33|8
1649531050000|2022-04-09 19:04:10|15925.52|15805.52|15925.66|15805.66|15925.81|15805.81|15925.52|15805.52|6
1649531060000|2022-04-09 19:04:20|15925.64|15805.64|15925.56|15805.56|15925.84|15805.84|15925.56|15805.56|10
1649531070000|2022-04-09 19:04:30|15924.9|15804.9|15922.41|15802.41|15924.9|15804.9|15922.41|15802.41|10
1649531080000|2022-04-09 19:04:40|15922.47|15802.47|15921.91|15801.91|15922.47|15802.47|15921.75|15801.75|8
1649531090000|2022-04-09 19:04:50|15921.92|15801.92|15923.48|15803.48|15923.7|15803.7|15921.92|15801.92|9
1649531100000|2022-04-09 19:05:00|15923.7|15803.7|15923.81|15803.81|15923.89|15803.89|15923.35|15803.35|10
1649531110000|2022-04-09 19:05:10|15923.8|15803.8|15924.63|15804.63|15924.63|15804.63|15923.8|15803.8|9
1649531120000|2022-04-09 19:05:20|15924.6|15804.6|15924.82|15804.82|15924.82|15804.82|15922.44|15802.44|10
1649531130000|2022-04-09 19:05:30|15925.47|15805.47|15942|15822|15942|15822|15925.47|15805.47|10
1649531140000|2022-04-09 19:05:40|15943.19|15823.19|15945.86|15825.86|15946.65|15826.65|15943.19|15823.19|10
1649531150000|2022-04-09 19:05:50|15945.34|15825.34|15941.92|15821.92|15945.34|15825.34|15939.3|15819.3|10
1649531160000|2022-04-09 19:06:00|15941.01|15821.01|15940.84|15820.84|15941.81|15821.81|15940.61|15820.61|10
1649531170000|2022-04-09 19:06:10|15941.46|15821.46|15941.14|15821.14|15942.35|15822.35|15941.14|15821.14|10
1649531180000|2022-04-09 19:06:20|15939.54|15819.54|15937.09|15817.09|15939.54|15819.54|15937.09|15817.09|10
1649531190000|2022-04-09 19:06:30|15937.46|15817.46|15938.24|15818.24|15938.24|15818.24|15937.24|15817.24|10
1649531200000|2022-04-09 19:06:40|15938.23|15818.23|15937.57|15817.57|15938.23|15818.23|15937.57|15817.57|8
1649531210000|2022-04-09 19:06:50|15937.39|15817.39|15937.1|15817.1|15937.4|15817.4|15936.93|15816.93|10
1649531220000|2022-04-09 19:07:00|15937.04|15817.04|15937.08|15817.08|15937.38|15817.38|15937.04|15817.04|9
1649531230000|2022-04-09 19:07:10|15937.24|15817.24|15936.95|15816.95|15937.31|15817.31|15936.9|15816.9|10
1649531240000|2022-04-09 19:07:20|15936.8|15816.8|15936.08|15816.08|15936.89|15816.89|15935.95|15815.95|10
1649531250000|2022-04-09 19:07:30|15936.66|15816.66|15936.94|15816.94|15936.94|15816.94|15936.28|15816.28|9
1649531260000|2022-04-09 19:07:40|15937.1|15817.1|15936.95|15816.95|15937.19|15817.19|15936.9|15816.9|10
1649531270000|2022-04-09 19:07:50|15936.82|15816.82|15936.67|15816.67|15936.82|15816.82|15936.29|15816.29|10
1649531280000|2022-04-09 19:08:00|15936.57|15816.57|15937.14|15817.14|15937.14|15817.14|15936.57|15816.57|9
1649531290000|2022-04-09 19:08:10|15937.11|15817.11|15937.51|15817.51|15937.58|15817.58|15937.09|15817.09|9
1649531300000|2022-04-09 19:08:20|15937.64|15817.64|15938.59|15818.59|15938.69|15818.69|15937.6|15817.6|9
1649531310000|2022-04-09 19:08:30|15938.9|15818.9|15939.6|15819.6|15939.84|15819.84|15938.9|15818.9|10
1649531320000|2022-04-09 19:08:40|15938.74|15818.74|15939.77|15819.77|15939.92|15819.92|15938.74|15818.74|8
1649531330000|2022-04-09 19:08:50|15939.92|15819.92|15940|15820|15940.08|15820.08|15939.92|15819.92|10
1649531340000|2022-04-09 19:09:00|15938.96|15818.96|15939.17|15819.17|15939.17|15819.17|15938.53|15818.53|9
1649531350000|2022-04-09 19:09:10|15939.07|15819.07|15940.65|15820.65|15940.76|15820.76|15939.06|15819.06|10
1649531360000|2022-04-09 19:09:20|15940.67|15820.67|15941.06|15821.06|15941.08|15821.08|15940.64|15820.64|10
1649531370000|2022-04-09 19:09:30|15941.18|15821.18|15940.82|15820.82|15941.21|15821.21|15940.8|15820.8|9
1649531380000|2022-04-09 19:09:40|15940.9|15820.9|15940.91|15820.91|15941.27|15821.27|15940.9|15820.9|8
1649531390000|2022-04-09 19:09:50|15940.56|15820.56|15940.54|15820.54|15940.56|15820.56|15940.18|15820.18|10
1649531400000|2022-04-09 19:10:00|15940.56|15820.56|15942.63|15822.63|15942.63|15822.63|15940.44|15820.44|10
1649531410000|2022-04-09 19:10:10|15943.09|15823.09|15943.8|15823.8|15943.92|15823.92|15943.09|15823.09|10
1649531420000|2022-04-09 19:10:20|15943.66|15823.66|15946.6|15826.6|15946.6|15826.6|15943.66|15823.66|10
1649531430000|2022-04-09 19:10:30|15946.81|15826.81|15949.47|15829.47|15949.47|15829.47|15946.81|15826.81|10
1649531440000|2022-04-09 19:10:40|15949.73|15829.73|15950.44|15830.44|15950.44|15830.44|15949.73|15829.73|10
1649531450000|2022-04-09 19:10:50|15950.4|15830.4|15949.65|15829.65|15950.4|15830.4|15949.48|15829.48|10
1649531460000|2022-04-09 19:11:00|15949.42|15829.42|15948.59|15828.59|15949.42|15829.42|15948.59|15828.59|10
1649531470000|2022-04-09 19:11:10|15948.33|15828.33|15948.74|15828.74|15948.8|15828.8|15948.31|15828.31|9
1649531480000|2022-04-09 19:11:20|15948.4|15828.4|15947.97|15827.97|15948.57|15828.57|15947.97|15827.97|9
1649531490000|2022-04-09 19:11:30|15947.77|15827.77|15945.18|15825.18|15947.77|15827.77|15944.99|15824.99|10
1649531500000|2022-04-09 19:11:40|15945.12|15825.12|15945.41|15825.41|15945.43|15825.43|15944.98|15824.98|10
1649531510000|2022-04-09 19:11:50|15945.59|15825.59|15944.98|15824.98|15945.59|15825.59|15944.68|15824.68|8
1649531520000|2022-04-09 19:12:00|15945.07|15825.07|15944.74|15824.74|15945.07|15825.07|15944.58|15824.58|10
1649531530000|2022-04-09 19:12:10|15944.75|15824.75|15944.95|15824.95|15944.95|15824.95|15944.75|15824.75|10
1649531540000|2022-04-09 19:12:20|15944.97|15824.97|15944.17|15824.17|15945.1|15825.1|15944.08|15824.08|10
1649531550000|2022-04-09 19:12:30|15943.68|15823.68|15942.48|15822.48|15944.11|15824.11|15942.48|15822.48|10
1649531560000|2022-04-09 19:12:40|15942.36|15822.36|15941.86|15821.86|15943|15823|15941.86|15821.86|10
1649531570000|2022-04-09 19:12:50|15941.28|15821.28|15940.32|15820.32|15941.28|15821.28|15940.32|15820.32|9
1649531580000|2022-04-09 19:13:00|15940.07|15820.07|15939.95|15819.95|15940.07|15820.07|15939.47|15819.47|8
1649531590000|2022-04-09 19:13:10|15939.86|15819.86|15937.39|15817.39|15939.86|15819.86|15937.39|15817.39|9
1649531600000|2022-04-09 19:13:20|15937.51|15817.51|15937.18|15817.18|15937.51|15817.51|15936.93|15816.93|10
1649531610000|2022-04-09 19:13:30|15937.17|15817.17|15937.2|15817.2|15937.34|15817.34|15937|15817|10
1649531620000|2022-04-09 19:13:40|15937.48|15817.48|15938.95|15818.95|15938.95|15818.95|15937.48|15817.48|9
1649531630000|2022-04-09 19:13:50|15939.14|15819.14|15939.39|15819.39|15939.55|15819.55|15939.13|15819.13|8
1649531640000|2022-04-09 19:14:00|15939.7|15819.7|15942.42|15822.42|15942.42|15822.42|15939.7|15819.7|9
1649531650000|2022-04-09 19:14:10|15942.41|15822.41|15944.2|15824.2|15944.2|15824.2|15942.41|15822.41|10
1649531660000|2022-04-09 19:14:20|15944.25|15824.25|15944.02|15824.02|15944.53|15824.53|15943.94|15823.94|8
1649531670000|2022-04-09 19:14:30|15944.13|15824.13|15944.57|15824.57|15944.64|15824.64|15944.02|15824.02|9
1649531680000|2022-04-09 19:14:40|15944.56|15824.56|15944.72|15824.72|15945.06|15825.06|15944.56|15824.56|9
1649531690000|2022-04-09 19:14:50|15944.97|15824.97|15944.71|15824.71|15945.17|15825.17|15944.69|15824.69|10
1649531700000|2022-04-09 19:15:00|15944.84|15824.84|15944.91|15824.91|15944.97|15824.97|15944.61|15824.61|10
1649531710000|2022-04-09 19:15:10|15944.81|15824.81|15944.52|15824.52|15944.91|15824.91|15944.44|15824.44|9
1649531720000|2022-04-09 19:15:20|15944.44|15824.44|15945.03|15825.03|15945.03|15825.03|15944.24|15824.24|8
1649531730000|2022-04-09 19:15:30|15944.63|15824.63|15946.02|15826.02|15946.05|15826.05|15944.63|15824.63|9
1649531740000|2022-04-09 19:15:40|15945.99|15825.99|15946.48|15826.48|15946.73|15826.73|15945.99|15825.99|10
1649531750000|2022-04-09 19:15:50|15946.68|15826.68|15947.06|15827.06|15947.06|15827.06|15946.66|15826.66|9
1649531760000|2022-04-09 19:16:00|15947.19|15827.19|15945.17|15825.17|15947.19|15827.19|15945.17|15825.17|9
1649531770000|2022-04-09 19:16:10|15944.77|15824.77|15944.57|15824.57|15944.83|15824.83|15944.57|15824.57|10
1649531780000|2022-04-09 19:16:20|15944.63|15824.63|15944.95|15824.95|15945.08|15825.08|15944.47|15824.47|10
1649531790000|2022-04-09 19:16:30|15945.6|15825.6|15945.8|15825.8|15945.84|15825.84|15945.5|15825.5|8
1649531800000|2022-04-09 19:16:40|15945.76|15825.76|15946.14|15826.14|15946.2|15826.2|15945.46|15825.46|7
1649531810000|2022-04-09 19:16:50|15946.33|15826.33|15946.1|15826.1|15946.33|15826.33|15946.09|15826.09|7
1649531820000|2022-04-09 19:17:00|15946.02|15826.02|15946.9|15826.9|15946.9|15826.9|15945.86|15825.86|9
1649531830000|2022-04-09 19:17:10|15946.91|15826.91|15945.91|15825.91|15946.95|15826.95|15945.9|15825.9|10
1649531840000|2022-04-09 19:17:20|15945.86|15825.86|15945.21|15825.21|15945.87|15825.87|15945.21|15825.21|10
1649531850000|2022-04-09 19:17:30|15944.79|15824.79|15944.47|15824.47|15944.85|15824.85|15944.15|15824.15|10
1649531860000|2022-04-09 19:17:40|15944.24|15824.24|15944.39|15824.39|15944.74|15824.74|15944.24|15824.24|10
1649531870000|2022-04-09 19:17:50|15944.41|15824.41|15944.61|15824.61|15944.61|15824.61|15944.37|15824.37|10
1649531880000|2022-04-09 19:18:00|15945.28|15825.28|15945.1|15825.1|15945.29|15825.29|15944.98|15824.98|8
1649531890000|2022-04-09 19:18:10|15944.99|15824.99|15944.05|15824.05|15944.99|15824.99|15943.99|15823.99|10
1649531900000|2022-04-09 19:18:20|15944.15|15824.15|15943.42|15823.42|15944.25|15824.25|15943.41|15823.41|10
1649531910000|2022-04-09 19:18:30|15943.44|15823.44|15943.81|15823.81|15943.96|15823.96|15943.27|15823.27|10
1649531920000|2022-04-09 19:18:40|15944.14|15824.14|15944.28|15824.28|15944.32|15824.32|15944.1|15824.1|8
1649531930000|2022-04-09 19:18:50|15944.34|15824.34|15944.72|15824.72|15944.72|15824.72|15944.22|15824.22|10
1649531940000|2022-04-09 19:19:00|15944.7|15824.7|15944.58|15824.58|15945.2|15825.2|15944.44|15824.44|10
1649531950000|2022-04-09 19:19:10|15944.4|15824.4|15943.53|15823.53|15944.56|15824.56|15943.53|15823.53|10
1649531960000|2022-04-09 19:19:20|15943.12|15823.12|15943|15823|15943.3|15823.3|15942.99|15822.99|7
1649531970000|2022-04-09 19:19:30|15942.81|15822.81|15938.66|15818.66|15942.81|15822.81|15938.66|15818.66|10
1649531980000|2022-04-09 19:19:40|15938.46|15818.46|15934.91|15814.91|15938.58|15818.58|15934.88|15814.88|10
1649531990000|2022-04-09 19:19:50|15933.69|15813.69|15931.08|15811.08|15933.95|15813.95|15931|15811|10
1649532000000|2022-04-09 19:20:00|15930.74|15810.74|15930.15|15810.15|15931.12|15811.12|15930.15|15810.15|9
1649532010000|2022-04-09 19:20:10|15930.16|15810.16|15929.76|15809.76|15930.16|15810.16|15929.58|15809.58|10
1649532020000|2022-04-09 19:20:20|15929.63|15809.63|15929.84|15809.84|15930.43|15810.43|15929.63|15809.63|10
1649532030000|2022-04-09 19:20:30|15929.87|15809.87|15930.09|15810.09|15930.4|15810.4|15929.87|15809.87|9
1649532040000|2022-04-09 19:20:40|15930.19|15810.19|15930.4|15810.4|15930.79|15810.79|15930.18|15810.18|10
1649532050000|2022-04-09 19:20:50|15930.29|15810.29|15930.45|15810.45|15930.68|15810.68|15930.26|15810.26|10
1649532060000|2022-04-09 19:21:00|15930.37|15810.37|15930.79|15810.79|15930.79|15810.79|15930.37|15810.37|8
1649532070000|2022-04-09 19:21:10|15931.02|15811.02|15930.92|15810.92|15931.38|15811.38|15930.92|15810.92|10
1649532080000|2022-04-09 19:21:20|15930.91|15810.91|15930.64|15810.64|15930.97|15810.97|15930.44|15810.44|9
1649532090000|2022-04-09 19:21:30|15930.7|15810.7|15929.98|15809.98|15930.72|15810.72|15929.98|15809.98|10
1649532100000|2022-04-09 19:21:40|15930|15810|15929.23|15809.23|15930|15810|15929.04|15809.04|9
1649532110000|2022-04-09 19:21:50|15929.17|15809.17|15929.11|15809.11|15929.22|15809.22|15929.07|15809.07|9
1649532120000|2022-04-09 19:22:00|15929.22|15809.22|15930.03|15810.03|15930.03|15810.03|15929.04|15809.04|10
1649532130000|2022-04-09 19:22:10|15930.57|15810.57|15933.77|15813.77|15933.77|15813.77|15930.57|15810.57|10
1649532140000|2022-04-09 19:22:20|15934.53|15814.53|15937.56|15817.56|15937.58|15817.58|15934.53|15814.53|10
1649532150000|2022-04-09 19:22:30|15938.41|15818.41|15939.91|15819.91|15940.16|15820.16|15938.41|15818.41|10
1649532160000|2022-04-09 19:22:40|15939.56|15819.56|15938.32|15818.32|15939.57|15819.57|15938.32|15818.32|10
1649532170000|2022-04-09 19:22:50|15938.43|15818.43|15937.19|15817.19|15938.43|15818.43|15937.18|15817.18|10
1649532180000|2022-04-09 19:23:00|15937.05|15817.05|15937.02|15817.02|15937.38|15817.38|15937.02|15817.02|10
1649532190000|2022-04-09 19:23:10|15937.06|15817.06|15937.2|15817.2|15937.22|15817.22|15936.96|15816.96|10
1649532200000|2022-04-09 19:23:20|15937.44|15817.44|15937.63|15817.63|15937.63|15817.63|15937.29|15817.29|6
1649532210000|2022-04-09 19:23:30|15937.49|15817.49|15936.66|15816.66|15937.49|15817.49|15936.66|15816.66|9
1649532220000|2022-04-09 19:23:40|15936.6|15816.6|15936.35|15816.35|15936.68|15816.68|15936.35|15816.35|10
1649532230000|2022-04-09 19:23:50|15936.33|15816.33|15936.3|15816.3|15936.4|15816.4|15936.12|15816.12|10
1649532240000|2022-04-09 19:24:00|15936.2|15816.2|15933.85|15813.85|15936.2|15816.2|15933.85|15813.85|9
1649532250000|2022-04-09 19:24:10|15933.53|15813.53|15933.06|15813.06|15933.53|15813.53|15933.06|15813.06|7
1649532260000|2022-04-09 19:24:20|15932.72|15812.72|15931.98|15811.98|15932.72|15812.72|15931.93|15811.93|7
1649532270000|2022-04-09 19:24:30|15931.99|15811.99|15931.73|15811.73|15931.99|15811.99|15931.61|15811.61|10
1649532280000|2022-04-09 19:24:40|15931.65|15811.65|15932.07|15812.07|15932.07|15812.07|15931.65|15811.65|7
1649532290000|2022-04-09 19:24:50|15932.12|15812.12|15932.4|15812.4|15932.5|15812.5|15932.12|15812.12|7
1649532300000|2022-04-09 19:25:00|15932.31|15812.31|15932.13|15812.13|15932.31|15812.31|15931.54|15811.54|10
1649532310000|2022-04-09 19:25:10|15932.14|15812.14|15932.55|15812.55|15932.64|15812.64|15932.14|15812.14|9
1649532320000|2022-04-09 19:25:20|15932.07|15812.07|15932.29|15812.29|15932.32|15812.32|15932.07|15812.07|8
1649532330000|2022-04-09 19:25:30|15932.16|15812.16|15933.17|15813.17|15933.17|15813.17|15932.16|15812.16|8
1649532340000|2022-04-09 19:25:40|15933.21|15813.21|15934.38|15814.38|15934.38|15814.38|15933.21|15813.21|10
1649532350000|2022-04-09 19:25:50|15934.32|15814.32|15934.08|15814.08|15934.32|15814.32|15933.94|15813.94|10
1649532360000|2022-04-09 19:26:00|15934.21|15814.21|15934.71|15814.71|15934.71|15814.71|15934.14|15814.14|10
1649532370000|2022-04-09 19:26:10|15934.75|15814.75|15934.53|15814.53|15934.88|15814.88|15934.48|15814.48|8
1649532380000|2022-04-09 19:26:20|15934.52|15814.52|15933.36|15813.36|15934.52|15814.52|15933.36|15813.36|8
1649532390000|2022-04-09 19:26:30|15932.97|15812.97|15932.64|15812.64|15932.97|15812.97|15932.4|15812.4|8
1649532400000|2022-04-09 19:26:40|15932.34|15812.34|15930.78|15810.78|15932.34|15812.34|15930.78|15810.78|10
1649532410000|2022-04-09 19:26:50|15930.81|15810.81|15931.41|15811.41|15931.57|15811.57|15930.81|15810.81|9
1649532420000|2022-04-09 19:27:00|15931.27|15811.27|15930.85|15810.85|15931.36|15811.36|15930.85|15810.85|9
1649532430000|2022-04-09 19:27:10|15930.76|15810.76|15929.64|15809.64|15930.76|15810.76|15929.64|15809.64|9
1649532440000|2022-04-09 19:27:20|15929.62|15809.62|15928.81|15808.81|15929.69|15809.69|15928.38|15808.38|10
1649532450000|2022-04-09 19:27:30|15928.93|15808.93|15929.94|15809.94|15930.02|15810.02|15928.93|15808.93|10
1649532460000|2022-04-09 19:27:40|15930.02|15810.02|15929.37|15809.37|15930.07|15810.07|15929.23|15809.23|10
1649532470000|2022-04-09 19:27:50|15929.31|15809.31|15930|15810|15930|15810|15929.31|15809.31|9
1649532480000|2022-04-09 19:28:00|15929.79|15809.79|15930.1|15810.1|15930.16|15810.16|15929.63|15809.63|8
1649532490000|2022-04-09 19:28:10|15930.05|15810.05|15929.62|15809.62|15930.61|15810.61|15929.62|15809.62|10
1649532500000|2022-04-09 19:28:20|15929.14|15809.14|15925.27|15805.27|15929.14|15809.14|15925.27|15805.27|10
1649532510000|2022-04-09 19:28:30|15925.12|15805.12|15925.53|15805.53|15925.53|15805.53|15924.87|15804.87|9
1649532520000|2022-04-09 19:28:40|15925.51|15805.51|15926.12|15806.12|15926.12|15806.12|15925.51|15805.51|10
1649532530000|2022-04-09 19:28:50|15926|15806|15925.87|15805.87|15926.08|15806.08|15925.61|15805.61|9
1649532540000|2022-04-09 19:29:00|15925.86|15805.86|15924.45|15804.45|15925.86|15805.86|15924.45|15804.45|9
1649532550000|2022-04-09 19:29:10|15924.46|15804.46|15923.88|15803.88|15924.63|15804.63|15923.88|15803.88|8
1649532560000|2022-04-09 19:29:20|15923.78|15803.78|15922|15802|15923.78|15803.78|15922|15802|10
1649532570000|2022-04-09 19:29:30|15921.51|15801.51|15920.05|15800.05|15921.51|15801.51|15920.04|15800.04|10
1649532580000|2022-04-09 19:29:40|15919.96|15799.96|15918.81|15798.81|15919.96|15799.96|15918.81|15798.81|10
1649532590000|2022-04-09 19:29:50|15918.47|15798.47|15918.29|15798.29|15918.62|15798.62|15918.29|15798.29|9
1649532600000|2022-04-09 19:30:00|15918.17|15798.17|15918.07|15798.07|15918.25|15798.25|15917.91|15797.91|10
1649532610000|2022-04-09 19:30:10|15917.74|15797.74|15917.03|15797.03|15917.92|15797.92|15916.69|15796.69|10
1649532620000|2022-04-09 19:30:20|15917.14|15797.14|15916.1|15796.1|15917.14|15797.14|15916.08|15796.08|10
1649532630000|2022-04-09 19:30:30|15916.07|15796.07|15915.11|15795.11|15916.07|15796.07|15914.99|15794.99|10
1649532640000|2022-04-09 19:30:40|15914.45|15794.45|15913.87|15793.87|15914.45|15794.45|15913.87|15793.87|9
1649532650000|2022-04-09 19:30:50|15913.64|15793.64|15913.1|15793.1|15913.64|15793.64|15912.86|15792.86|10
1649532660000|2022-04-09 19:31:00|15913.08|15793.08|15912.4|15792.4|15913.08|15793.08|15912.28|15792.28|10
1649532670000|2022-04-09 19:31:10|15912.41|15792.41|15912.14|15792.14|15912.56|15792.56|15912.09|15792.09|9
1649532680000|2022-04-09 19:31:20|15912.12|15792.12|15911.77|15791.77|15912.12|15792.12|15911.51|15791.51|10
1649532690000|2022-04-09 19:31:30|15911.67|15791.67|15910.23|15790.23|15911.67|15791.67|15910.23|15790.23|10
1649532700000|2022-04-09 19:31:40|15909.88|15789.88|15906.93|15786.93|15909.88|15789.88|15906.93|15786.93|10
1649532710000|2022-04-09 19:31:50|15906.9|15786.9|15905.85|15785.85|15906.9|15786.9|15905.77|15785.77|10
1649532720000|2022-04-09 19:32:00|15905.91|15785.91|15908.81|15788.81|15908.81|15788.81|15905.73|15785.73|10
1649532730000|2022-04-09 19:32:10|15908.9|15788.9|15911.12|15791.12|15911.12|15791.12|15908.9|15788.9|10
1649532740000|2022-04-09 19:32:20|15911.31|15791.31|15910.24|15790.24|15911.31|15791.31|15910.11|15790.11|9
1649532750000|2022-04-09 19:32:30|15910.21|15790.21|15909.17|15789.17|15910.38|15790.38|15909.17|15789.17|9
1649532760000|2022-04-09 19:32:40|15909.15|15789.15|15908.14|15788.14|15909.15|15789.15|15908.14|15788.14|10
1649532770000|2022-04-09 19:32:50|15908.24|15788.24|15908.13|15788.13|15908.24|15788.24|15908|15788|9
1649532780000|2022-04-09 19:33:00|15908|15788|15908.11|15788.11|15908.12|15788.12|15907.93|15787.93|8
1649532790000|2022-04-09 19:33:10|15908.26|15788.26|15907.87|15787.87|15909.1|15789.1|15907.87|15787.87|10
1649532800000|2022-04-09 19:33:20|15907.75|15787.75|15907.07|15787.07|15907.75|15787.75|15907.07|15787.07|10
1649532810000|2022-04-09 19:33:30|15906.85|15786.85|15906.71|15786.71|15906.85|15786.85|15906.53|15786.53|10
1649532820000|2022-04-09 19:33:40|15907.09|15787.09|15906.64|15786.64|15907.09|15787.09|15906.48|15786.48|9
1649532830000|2022-04-09 19:33:50|15906.91|15786.91|15907.23|15787.23|15907.23|15787.23|15906.91|15786.91|9
1649532840000|2022-04-09 19:34:00|15907.18|15787.18|15908.03|15788.03|15908.03|15788.03|15907.13|15787.13|7
1649532850000|2022-04-09 19:34:10|15908.17|15788.17|15907.92|15787.92|15908.77|15788.77|15907.92|15787.92|10
1649532860000|2022-04-09 19:34:20|15908|15788|15908.63|15788.63|15908.64|15788.64|15908|15788|10
1649532870000|2022-04-09 19:34:30|15908.54|15788.54|15908.41|15788.41|15908.84|15788.84|15908.35|15788.35|9
1649532880000|2022-04-09 19:34:40|15908.23|15788.23|15908.9|15788.9|15909.04|15789.04|15908|15788|8
1649532890000|2022-04-09 19:34:50|15909.04|15789.04|15909.15|15789.15|15909.15|15789.15|15908.51|15788.51|10
1649532900000|2022-04-09 19:35:00|15908.75|15788.75|15909|15789|15909.43|15789.43|15908.75|15788.75|8
1649532910000|2022-04-09 19:35:10|15909.05|15789.05|15908.63|15788.63|15909.17|15789.17|15908.63|15788.63|8
1649532920000|2022-04-09 19:35:20|15908.71|15788.71|15908.23|15788.23|15908.84|15788.84|15908.23|15788.23|9
1649532930000|2022-04-09 19:35:30|15908.33|15788.33|15907.95|15787.95|15908.36|15788.36|15907.59|15787.59|10
1649532940000|2022-04-09 19:35:40|15907.97|15787.97|15906.26|15786.26|15907.97|15787.97|15906.15|15786.15|9
1649532950000|2022-04-09 19:35:50|15906.17|15786.17|15905.68|15785.68|15906.44|15786.44|15905.68|15785.68|10
1649532960000|2022-04-09 19:36:00|15905.8|15785.8|15905.66|15785.66|15905.8|15785.8|15905.52|15785.52|9
1649532970000|2022-04-09 19:36:10|15905.57|15785.57|15905.75|15785.75|15905.75|15785.75|15905.57|15785.57|9
1649532980000|2022-04-09 19:36:20|15905.88|15785.88|15906.03|15786.03|15906.4|15786.4|15905.88|15785.88|10
1649532990000|2022-04-09 19:36:30|15906.1|15786.1|15905.69|15785.69|15906.1|15786.1|15905.66|15785.66|10
1649533000000|2022-04-09 19:36:40|15905.71|15785.71|15905.65|15785.65|15905.75|15785.75|15905.58|15785.58|10
1649533010000|2022-04-09 19:36:50|15905.59|15785.59|15905.37|15785.37|15905.59|15785.59|15905.37|15785.37|7
1649533020000|2022-04-09 19:37:00|15905.36|15785.36|15905.44|15785.44|15905.5|15785.5|15905.19|15785.19|10
1649533030000|2022-04-09 19:37:10|15905.56|15785.56|15905.62|15785.62|15905.91|15785.91|15905.48|15785.48|10
1649533040000|2022-04-09 19:37:20|15905.61|15785.61|15904.7|15784.7|15905.61|15785.61|15904.7|15784.7|10
1649533050000|2022-04-09 19:37:30|15904.63|15784.63|15904.54|15784.54|15904.98|15784.98|15904.51|15784.51|8
1649533060000|2022-04-09 19:37:40|15904.45|15784.45|15901.66|15781.66|15904.6|15784.6|15901.66|15781.66|10
1649533070000|2022-04-09 19:37:50|15901.75|15781.75|15901.97|15781.97|15902.05|15782.05|15901.6|15781.6|10
1649533080000|2022-04-09 19:38:00|15901.76|15781.76|15903.28|15783.28|15903.28|15783.28|15901.76|15781.76|10
1649533090000|2022-04-09 19:38:10|15903.36|15783.36|15905.09|15785.09|15905.21|15785.21|15903.36|15783.36|10
1649533100000|2022-04-09 19:38:20|15905.39|15785.39|15905.91|15785.91|15905.92|15785.92|15905.21|15785.21|10
1649533110000|2022-04-09 19:38:30|15906.39|15786.39|15906.63|15786.63|15906.93|15786.93|15906.39|15786.39|9
1649533120000|2022-04-09 19:38:40|15906.64|15786.64|15906.62|15786.62|15906.65|15786.65|15906.48|15786.48|8
1649533130000|2022-04-09 19:38:50|15906.53|15786.53|15908.08|15788.08|15908.08|15788.08|15906.28|15786.28|10
1649533140000|2022-04-09 19:39:00|15908.01|15788.01|15907.94|15787.94|15908.04|15788.04|15907.72|15787.72|10
1649533150000|2022-04-09 19:39:10|15907.81|15787.81|15907.53|15787.53|15907.97|15787.97|15907.5|15787.5|9
1649533160000|2022-04-09 19:39:20|15907.41|15787.41|15906.79|15786.79|15907.41|15787.41|15906.79|15786.79|10
1649533170000|2022-04-09 19:39:30|15906.7|15786.7|15904.72|15784.72|15906.7|15786.7|15904.72|15784.72|8
1649533180000|2022-04-09 19:39:40|15904.7|15784.7|15905.09|15785.09|15905.56|15785.56|15904.7|15784.7|10
1649533190000|2022-04-09 19:39:50|15905.13|15785.13|15904.39|15784.39|15905.19|15785.19|15904.38|15784.38|8
1649533200000|2022-04-09 19:40:00|15904.47|15784.47|15903.8|15783.8|15904.56|15784.56|15903.73|15783.73|10
1649533210000|2022-04-09 19:40:10|15904.16|15784.16|15904.53|15784.53|15904.62|15784.62|15904.16|15784.16|10
1649533220000|2022-04-09 19:40:20|15904.55|15784.55|15904.45|15784.45|15904.86|15784.86|15904.42|15784.42|10
1649533230000|2022-04-09 19:40:30|15905.08|15785.08|15905.95|15785.95|15906.09|15786.09|15905.08|15785.08|9
1649533240000|2022-04-09 19:40:40|15906.14|15786.14|15909.35|15789.35|15909.35|15789.35|15906.14|15786.14|10
1649533250000|2022-04-09 19:40:50|15909.65|15789.65|15912.26|15792.26|15912.26|15792.26|15909.65|15789.65|9
1649533260000|2022-04-09 19:41:00|15912.4|15792.4|15913.3|15793.3|15913.3|15793.3|15912.09|15792.09|9
1649533270000|2022-04-09 19:41:10|15913.24|15793.24|15911.01|15791.01|15913.24|15793.24|15910.99|15790.99|10
1649533280000|2022-04-09 19:41:20|15910.85|15790.85|15909.99|15789.99|15911.01|15791.01|15909.99|15789.99|10
1649533290000|2022-04-09 19:41:30|15909.98|15789.98|15910.5|15790.5|15910.5|15790.5|15909.98|15789.98|10
1649533300000|2022-04-09 19:41:40|15910.62|15790.62|15911.55|15791.55|15911.55|15791.55|15910.62|15790.62|10
1649533310000|2022-04-09 19:41:50|15911.46|15791.46|15911.26|15791.26|15911.47|15791.47|15911.21|15791.21|10
1649533320000|2022-04-09 19:42:00|15911.3|15791.3|15913.56|15793.56|15913.56|15793.56|15911.22|15791.22|10
1649533330000|2022-04-09 19:42:10|15914.1|15794.1|15915.09|15795.09|15915.32|15795.32|15914.1|15794.1|9
1649533340000|2022-04-09 19:42:20|15915.14|15795.14|15914.18|15794.18|15915.14|15795.14|15914.18|15794.18|9
1649533350000|2022-04-09 19:42:30|15913.85|15793.85|15914.12|15794.12|15914.12|15794.12|15913.64|15793.64|10
1649533360000|2022-04-09 19:42:40|15913.96|15793.96|15914.14|15794.14|15914.14|15794.14|15913.68|15793.68|10
1649533370000|2022-04-09 19:42:50|15914.23|15794.23|15914.27|15794.27|15914.59|15794.59|15914.23|15794.23|9
1649533380000|2022-04-09 19:43:00|15914.42|15794.42|15914.16|15794.16|15914.42|15794.42|15913.94|15793.94|10
1649533390000|2022-04-09 19:43:10|15913.89|15793.89|15914.16|15794.16|15914.16|15794.16|15913.89|15793.89|9
1649533400000|2022-04-09 19:43:20|15914.19|15794.19|15914.09|15794.09|15914.2|15794.2|15913.69|15793.69|9
1649533410000|2022-04-09 19:43:30|15914.3|15794.3|15913.88|15793.88|15914.3|15794.3|15913.08|15793.08|9
1649533420000|2022-04-09 19:43:40|15913.93|15793.93|15913.95|15793.95|15914.14|15794.14|15913.93|15793.93|8
1649533430000|2022-04-09 19:43:50|15913.73|15793.73|15913.82|15793.82|15913.98|15793.98|15913.56|15793.56|10
1649533440000|2022-04-09 19:44:00|15913.61|15793.61|15913.84|15793.84|15913.89|15793.89|15913.61|15793.61|9
1649533450000|2022-04-09 19:44:10|15913.92|15793.92|15913.93|15793.93|15914.17|15794.17|15913.92|15793.92|7
1649533460000|2022-04-09 19:44:20|15913.95|15793.95|15914.23|15794.23|15914.25|15794.25|15913.95|15793.95|9
1649533470000|2022-04-09 19:44:30|15914.17|15794.17|15915.74|15795.74|15915.82|15795.82|15914.17|15794.17|9
1649533480000|2022-04-09 19:44:40|15915.7|15795.7|15916.05|15796.05|15916.28|15796.28|15915.57|15795.57|10
1649533490000|2022-04-09 19:44:50|15916.13|15796.13|15916.33|15796.33|15916.4|15796.4|15916.06|15796.06|7
1649533500000|2022-04-09 19:45:00|15916.38|15796.38|15917.23|15797.23|15917.23|15797.23|15916.26|15796.26|8
1649533510000|2022-04-09 19:45:10|15916.8|15796.8|15917.46|15797.46|15917.46|15797.46|15916.8|15796.8|9
1649533520000|2022-04-09 19:45:20|15917.81|15797.81|15917.59|15797.59|15917.97|15797.97|15917.52|15797.52|10
1649533530000|2022-04-09 19:45:30|15917.44|15797.44|15917.72|15797.72|15917.97|15797.97|15917.42|15797.42|9
1649533540000|2022-04-09 19:45:40|15917.86|15797.86|15918.31|15798.31|15918.31|15798.31|15917.82|15797.82|10
1649533550000|2022-04-09 19:45:50|15918.23|15798.23|15918.85|15798.85|15918.85|15798.85|15918.18|15798.18|9
1649533560000|2022-04-09 19:46:00|15919.12|15799.12|15919.47|15799.47|15919.47|15799.47|15919.12|15799.12|10
1649533570000|2022-04-09 19:46:10|15919.42|15799.42|15918.93|15798.93|15919.42|15799.42|15918.9|15798.9|7
1649533580000|2022-04-09 19:46:20|15918.96|15798.96|15918.73|15798.73|15919.04|15799.04|15918.73|15798.73|9
1649533590000|2022-04-09 19:46:30|15918.65|15798.65|15918.19|15798.19|15918.69|15798.69|15918.19|15798.19|9
1649533600000|2022-04-09 19:46:40|15918.13|15798.13|15918.18|15798.18|15918.4|15798.4|15918.08|15798.08|9
1649533610000|2022-04-09 19:46:50|15918.21|15798.21|15924.01|15804.01|15924.01|15804.01|15918.21|15798.21|10
1649533620000|2022-04-09 19:47:00|15924.77|15804.77|15934.89|15814.89|15934.89|15814.89|15924.77|15804.77|10
1649533630000|2022-04-09 19:47:10|15936.49|15816.49|15942.34|15822.34|15942.34|15822.34|15936.49|15816.49|10
1649533640000|2022-04-09 19:47:20|15942.33|15822.33|15942.19|15822.19|15942.38|15822.38|15941.77|15821.77|9
1649533650000|2022-04-09 19:47:30|15942.13|15822.13|15943.44|15823.44|15943.44|15823.44|15941.98|15821.98|10
1649533660000|2022-04-09 19:47:40|15943.3|15823.3|15942.57|15822.57|15943.33|15823.33|15942.57|15822.57|10
1649533670000|2022-04-09 19:47:50|15942.51|15822.51|15942.9|15822.9|15943.1|15823.1|15942.27|15822.27|10
1649533680000|2022-04-09 19:48:00|15942.63|15822.63|15940|15820|15942.63|15822.63|15940|15820|10
1649533690000|2022-04-09 19:48:10|15939.56|15819.56|15940.68|15820.68|15940.68|15820.68|15939.35|15819.35|10
1649533700000|2022-04-09 19:48:20|15941.18|15821.18|15942.37|15822.37|15942.39|15822.39|15941.01|15821.01|10
1649533710000|2022-04-09 19:48:30|15942.45|15822.45|15942.31|15822.31|15942.45|15822.45|15942.2|15822.2|10
1649533720000|2022-04-09 19:48:40|15942.22|15822.22|15941.64|15821.64|15942.22|15822.22|15941.64|15821.64|10
1649533730000|2022-04-09 19:48:50|15941.65|15821.65|15940.92|15820.92|15941.65|15821.65|15940.9|15820.9|10
1649533740000|2022-04-09 19:49:00|15941.04|15821.04|15940.52|15820.52|15941.05|15821.05|15940.52|15820.52|7
1649533750000|2022-04-09 19:49:10|15940.75|15820.75|15940.97|15820.97|15941.08|15821.08|15940.3|15820.3|8
1649533760000|2022-04-09 19:49:20|15940.92|15820.92|15941.31|15821.31|15941.31|15821.31|15940.79|15820.79|9
1649533770000|2022-04-09 19:49:30|15941.26|15821.26|15941.59|15821.59|15941.83|15821.83|15941.07|15821.07|10
1649533780000|2022-04-09 19:49:40|15941.16|15821.16|15939.34|15819.34|15941.18|15821.18|15939.34|15819.34|10
1649533790000|2022-04-09 19:49:50|15939.67|15819.67|15939.46|15819.46|15939.84|15819.84|15939.39|15819.39|10
1649533800000|2022-04-09 19:50:00|15939.64|15819.64|15940.46|15820.46|15940.6|15820.6|15939.36|15819.36|10
1649533810000|2022-04-09 19:50:10|15940.55|15820.55|15940.61|15820.61|15941.84|15821.84|15940.35|15820.35|10
1649533820000|2022-04-09 19:50:20|15941.39|15821.39|15940.48|15820.48|15941.43|15821.43|15940.31|15820.31|9
1649533830000|2022-04-09 19:50:30|15940.46|15820.46|15940.37|15820.37|15940.53|15820.53|15940.3|15820.3|10
1649533840000|2022-04-09 19:50:40|15940.3|15820.3|15940.59|15820.59|15940.59|15820.59|15940.3|15820.3|7
1649533850000|2022-04-09 19:50:50|15940.54|15820.54|15942.06|15822.06|15942.06|15822.06|15940.54|15820.54|10
1649533860000|2022-04-09 19:51:00|15942.23|15822.23|15943.15|15823.15|15943.15|15823.15|15942.23|15822.23|9
1649533870000|2022-04-09 19:51:10|15943.16|15823.16|15944.03|15824.03|15944.03|15824.03|15943.06|15823.06|9
1649533880000|2022-04-09 19:51:20|15944|15824|15944.16|15824.16|15944.3|15824.3|15943.99|15823.99|10
1649533890000|2022-04-09 19:51:30|15944.14|15824.14|15944.1|15824.1|15944.27|15824.27|15944|15824|7
1649533900000|2022-04-09 19:51:40|15944.06|15824.06|15944.19|15824.19|15944.2|15824.2|15943.93|15823.93|10
1649533910000|2022-04-09 19:51:50|15944.35|15824.35|15944.34|15824.34|15944.6|15824.6|15944.18|15824.18|10
1649533920000|2022-04-09 19:52:00|15944.49|15824.49|15944.73|15824.73|15944.73|15824.73|15944.41|15824.41|7
1649533930000|2022-04-09 19:52:10|15944.77|15824.77|15944.9|15824.9|15945.15|15825.15|15944.73|15824.73|8
1649533940000|2022-04-09 19:52:20|15944.92|15824.92|15944.8|15824.8|15944.92|15824.92|15944.69|15824.69|7
1649533950000|2022-04-09 19:52:30|15944.72|15824.72|15943.27|15823.27|15944.72|15824.72|15943.06|15823.06|10
1649533960000|2022-04-09 19:52:40|15943.18|15823.18|15943.62|15823.62|15943.62|15823.62|15943.13|15823.13|10
1649533970000|2022-04-09 19:52:50|15943.64|15823.64|15943.85|15823.85|15943.97|15823.97|15943.53|15823.53|9
1649533980000|2022-04-09 19:53:00|15943.95|15823.95|15943.66|15823.66|15944.02|15824.02|15943.66|15823.66|8
1649533990000|2022-04-09 19:53:10|15943.57|15823.57|15944.32|15824.32|15944.38|15824.38|15943.57|15823.57|10
1649534000000|2022-04-09 19:53:20|15944.92|15824.92|15944.95|15824.95|15944.95|15824.95|15944.85|15824.85|9
1649534010000|2022-04-09 19:53:30|15944.84|15824.84|15945.29|15825.29|15945.3|15825.3|15944.84|15824.84|8
1649534020000|2022-04-09 19:53:40|15945.37|15825.37|15945.37|15825.37|15945.59|15825.59|15945.31|15825.31|8
1649534030000|2022-04-09 19:53:50|15945.39|15825.39|15945.33|15825.33|15945.42|15825.42|15945.26|15825.26|6
1649534040000|2022-04-09 19:54:00|15945.31|15825.31|15946.05|15826.05|15946.07|15826.07|15945.31|15825.31|9
1649534050000|2022-04-09 19:54:10|15946.01|15826.01|15945.44|15825.44|15946.1|15826.1|15945.07|15825.07|10
1649534060000|2022-04-09 19:54:20|15945.2|15825.2|15944.21|15824.21|15945.2|15825.2|15944.17|15824.17|10
1649534070000|2022-04-09 19:54:30|15944.22|15824.22|15943.87|15823.87|15944.32|15824.32|15943.54|15823.54|9
1649534080000|2022-04-09 19:54:40|15943.91|15823.91|15945.08|15825.08|15945.08|15825.08|15943.91|15823.91|9
1649534090000|2022-04-09 19:54:50|15945.06|15825.06|15944.64|15824.64|15945.12|15825.12|15944.64|15824.64|9
1649534100000|2022-04-09 19:55:00|15944.67|15824.67|15944.89|15824.89|15945.15|15825.15|15944.67|15824.67|9
1649534110000|2022-04-09 19:55:10|15945.09|15825.09|15944.98|15824.98|15945.2|15825.2|15944.75|15824.75|8
1649534120000|2022-04-09 19:55:20|15945.01|15825.01|15944.44|15824.44|15945.02|15825.02|15944.44|15824.44|9
1649534130000|2022-04-09 19:55:30|15944.56|15824.56|15944.13|15824.13|15944.57|15824.57|15944.07|15824.07|10
1649534140000|2022-04-09 19:55:40|15944.08|15824.08|15944.18|15824.18|15944.25|15824.25|15944.08|15824.08|4
1649534150000|2022-04-09 19:55:50|15944.13|15824.13|15944.43|15824.43|15944.48|15824.48|15944.13|15824.13|10
1649534160000|2022-04-09 19:56:00|15944.57|15824.57|15944.74|15824.74|15944.86|15824.86|15944.53|15824.53|10
1649534170000|2022-04-09 19:56:10|15944.32|15824.32|15944.33|15824.33|15944.48|15824.48|15944.32|15824.32|7
1649534180000|2022-04-09 19:56:20|15944.38|15824.38|15944.25|15824.25|15944.44|15824.44|15944.18|15824.18|9
1649534190000|2022-04-09 19:56:30|15944.26|15824.26|15944.19|15824.19|15944.38|15824.38|15944.15|15824.15|8
1649534200000|2022-04-09 19:56:40|15943.93|15823.93|15943.03|15823.03|15943.93|15823.93|15943.03|15823.03|10
1649534210000|2022-04-09 19:56:50|15942.7|15822.7|15941.25|15821.25|15942.7|15822.7|15941.25|15821.25|9
1649534220000|2022-04-09 19:57:00|15941.26|15821.26|15940.92|15820.92|15941.33|15821.33|15940.92|15820.92|10
1649534230000|2022-04-09 19:57:10|15941.04|15821.04|15934.98|15814.98|15941.04|15821.04|15934.94|15814.94|10
1649534240000|2022-04-09 19:57:20|15934.82|15814.82|15933.39|15813.39|15934.82|15814.82|15933.39|15813.39|9
1649534250000|2022-04-09 19:57:30|15933.25|15813.25|15930.89|15810.89|15933.25|15813.25|15930.89|15810.89|10
1649534260000|2022-04-09 19:57:40|15931.03|15811.03|15930.01|15810.01|15931.03|15811.03|15930.01|15810.01|9
1649534270000|2022-04-09 19:57:50|15930.17|15810.17|15930.21|15810.21|15930.25|15810.25|15929.81|15809.81|10
1649534280000|2022-04-09 19:58:00|15930.32|15810.32|15930.55|15810.55|15930.55|15810.55|15930.11|15810.11|9
1649534290000|2022-04-09 19:58:10|15930.49|15810.49|15930.42|15810.42|15930.59|15810.59|15930.29|15810.29|9
1649534300000|2022-04-09 19:58:20|15930.61|15810.61|15930.54|15810.54|15930.61|15810.61|15930.37|15810.37|8
1649534310000|2022-04-09 19:58:30|15930.6|15810.6|15930.44|15810.44|15930.69|15810.69|15930.44|15810.44|10
1649534320000|2022-04-09 19:58:40|15930.22|15810.22|15930.98|15810.98|15930.98|15810.98|15930.16|15810.16|8
1649534330000|2022-04-09 19:58:50|15930.97|15810.97|15931.98|15811.98|15931.98|15811.98|15930.97|15810.97|10
1649534340000|2022-04-09 19:59:00|15932.03|15812.03|15931.36|15811.36|15932.13|15812.13|15931.36|15811.36|10
1649534350000|2022-04-09 19:59:10|15930.86|15810.86|15929.89|15809.89|15931.01|15811.01|15929.89|15809.89|8
1649534360000|2022-04-09 19:59:20|15930|15810|15929.93|15809.93|15930.02|15810.02|15929.89|15809.89|8
1649534370000|2022-04-09 19:59:30|15929.76|15809.76|15926.54|15806.54|15929.76|15809.76|15926.54|15806.54|10
1649534380000|2022-04-09 19:59:40|15926.45|15806.45|15927.15|15807.15|15927.15|15807.15|15926.45|15806.45|6
1649534390000|2022-04-09 19:59:50|15927.05|15807.05|15926.06|15806.06|15927.19|15807.19|15926.06|15806.06|10
1649534400000|2022-04-09 20:00:00|15925.95|15805.95|15924.11|15804.11|15926.17|15806.17|15924.11|15804.11|10
1649534410000|2022-04-09 20:00:10|15923.85|15803.85|15927.16|15807.16|15927.16|15807.16|15923.79|15803.79|10
1649534420000|2022-04-09 20:00:20|15927.09|15807.09|15929|15809|15929|15809|15927.09|15807.09|9
1649534430000|2022-04-09 20:00:30|15929.01|15809.01|15930.34|15810.34|15930.75|15810.75|15929.01|15809.01|10
1649534440000|2022-04-09 20:00:40|15930.42|15810.42|15928.31|15808.31|15930.42|15810.42|15928.31|15808.31|10
1649534450000|2022-04-09 20:00:50|15928.22|15808.22|15927.4|15807.4|15928.37|15808.37|15927.24|15807.24|10
1649534460000|2022-04-09 20:01:00|15927.37|15807.37|15927.23|15807.23|15927.58|15807.58|15926.31|15806.31|10
1649534470000|2022-04-09 20:01:10|15927.25|15807.25|15928.69|15808.69|15928.69|15808.69|15927.25|15807.25|8
1649534480000|2022-04-09 20:01:20|15929.29|15809.29|15929.66|15809.66|15929.83|15809.83|15929.29|15809.29|9
1649534490000|2022-04-09 20:01:30|15929.54|15809.54|15927.8|15807.8|15929.54|15809.54|15927.8|15807.8|9
1649534500000|2022-04-09 20:01:40|15927.02|15807.02|15925.77|15805.77|15927.04|15807.04|15925.73|15805.73|10
1649534510000|2022-04-09 20:01:50|15925.97|15805.97|15926.86|15806.86|15926.86|15806.86|15925.97|15805.97|9
1649534520000|2022-04-09 20:02:00|15926.67|15806.67|15926.91|15806.91|15927.1|15807.1|15926.67|15806.67|10
1649534530000|2022-04-09 20:02:10|15926.9|15806.9|15926.87|15806.87|15927.25|15807.25|15926.84|15806.84|10
1649534540000|2022-04-09 20:02:20|15926.89|15806.89|15926.85|15806.85|15927.22|15807.22|15926.77|15806.77|9
1649534550000|2022-04-09 20:02:30|15927.1|15807.1|15926.8|15806.8|15927.2|15807.2|15926.8|15806.8|10
1649534560000|2022-04-09 20:02:40|15927.13|15807.13|15927.18|15807.18|15927.22|15807.22|15926.87|15806.87|10
1649534570000|2022-04-09 20:02:50|15927.15|15807.15|15927.38|15807.38|15927.72|15807.72|15926.92|15806.92|10
1649534580000|2022-04-09 20:03:00|15927.47|15807.47|15927.5|15807.5|15927.75|15807.75|15927.35|15807.35|9
1649534590000|2022-04-09 20:03:10|15927.41|15807.41|15927.6|15807.6|15927.66|15807.66|15927.38|15807.38|9
1649534600000|2022-04-09 20:03:20|15927.58|15807.58|15927.62|15807.62|15927.7|15807.7|15927.54|15807.54|10
1649534610000|2022-04-09 20:03:30|15927.61|15807.61|15927.82|15807.82|15927.82|15807.82|15927.54|15807.54|8
1649534620000|2022-04-09 20:03:40|15927.87|15807.87|15927.77|15807.77|15928.06|15808.06|15927.63|15807.63|9
1649534630000|2022-04-09 20:03:50|15927.71|15807.71|15927.63|15807.63|15927.85|15807.85|15927.63|15807.63|9
1649534640000|2022-04-09 20:04:00|15927.65|15807.65|15927.45|15807.45|15927.83|15807.83|15927.25|15807.25|7
1649534650000|2022-04-09 20:04:10|15927.68|15807.68|15928.76|15808.76|15928.76|15808.76|15927.68|15807.68|10
1649534660000|2022-04-09 20:04:20|15928.83|15808.83|15928.4|15808.4|15929.11|15809.11|15928.4|15808.4|10
1649534670000|2022-04-09 20:04:30|15928.35|15808.35|15928.13|15808.13|15928.35|15808.35|15927.98|15807.98|10
1649534680000|2022-04-09 20:04:40|15927.91|15807.91|15928.19|15808.19|15928.27|15808.27|15927.85|15807.85|10
1649534690000|2022-04-09 20:04:50|15928.29|15808.29|15928.01|15808.01|15928.37|15808.37|15927.95|15807.95|10
1649534700000|2022-04-09 20:05:00|15927.96|15807.96|15928.23|15808.23|15928.27|15808.27|15927.96|15807.96|9
1649534710000|2022-04-09 20:05:10|15928.16|15808.16|15928.51|15808.51|15928.51|15808.51|15928.15|15808.15|9
1649534720000|2022-04-09 20:05:20|15928.49|15808.49|15929.07|15809.07|15929.07|15809.07|15928.43|15808.43|9
1649534730000|2022-04-09 20:05:30|15929.08|15809.08|15929.48|15809.48|15929.48|15809.48|15929.08|15809.08|9
1649534740000|2022-04-09 20:05:40|15929.6|15809.6|15929.46|15809.46|15929.6|15809.6|15929.2|15809.2|10
1649534750000|2022-04-09 20:05:50|15929.3|15809.3|15929.67|15809.67|15929.67|15809.67|15929.28|15809.28|8
1649534760000|2022-04-09 20:06:00|15930.04|15810.04|15932.61|15812.61|15932.61|15812.61|15930.04|15810.04|10
1649534770000|2022-04-09 20:06:10|15932.76|15812.76|15933.67|15813.67|15933.71|15813.71|15932.65|15812.65|9
1649534780000|2022-04-09 20:06:20|15933.86|15813.86|15932.94|15812.94|15934.06|15814.06|15932.94|15812.94|10
1649534790000|2022-04-09 20:06:30|15932.91|15812.91|15937.42|15817.42|15937.42|15817.42|15932.91|15812.91|10
1649534800000|2022-04-09 20:06:40|15937.78|15817.78|15937.88|15817.88|15937.9|15817.9|15937.63|15817.63|10
1649534810000|2022-04-09 20:06:50|15937.79|15817.79|15937.74|15817.74|15938.02|15818.02|15937.72|15817.72|10
1649534820000|2022-04-09 20:07:00|15937.8|15817.8|15938.86|15818.86|15938.86|15818.86|15937.77|15817.77|10
1649534830000|2022-04-09 20:07:10|15938.81|15818.81|15938.67|15818.67|15939.04|15819.04|15938.67|15818.67|10
1649534840000|2022-04-09 20:07:20|15938.78|15818.78|15942.79|15822.79|15942.87|15822.87|15938.54|15818.54|10
1649534850000|2022-04-09 20:07:30|15942.69|15822.69|15944.59|15824.59|15944.59|15824.59|15942.69|15822.69|10
1649534860000|2022-04-09 20:07:40|15944.62|15824.62|15944.75|15824.75|15944.99|15824.99|15944.62|15824.62|8
1649534870000|2022-04-09 20:07:50|15944.8|15824.8|15944.76|15824.76|15944.92|15824.92|15944.76|15824.76|9
1649534880000|2022-04-09 20:08:00|15944.75|15824.75|15945.05|15825.05|15945.23|15825.23|15944.68|15824.68|10
1649534890000|2022-04-09 20:08:10|15945.17|15825.17|15945.87|15825.87|15945.87|15825.87|15945.17|15825.17|10
1649534900000|2022-04-09 20:08:20|15945.94|15825.94|15946.02|15826.02|15946.03|15826.03|15945.91|15825.91|7
1649534910000|2022-04-09 20:08:30|15946.23|15826.23|15946.31|15826.31|15946.35|15826.35|15946.21|15826.21|5
1649534920000|2022-04-09 20:08:40|15946.37|15826.37|15947.7|15827.7|15947.7|15827.7|15946.37|15826.37|10
1649534930000|2022-04-09 20:08:50|15948.14|15828.14|15948.48|15828.48|15948.49|15828.49|15947.77|15827.77|10
1649534940000|2022-04-09 20:09:00|15948.62|15828.62|15949.01|15829.01|15949.41|15829.41|15948.62|15828.62|10
1649534950000|2022-04-09 20:09:10|15949.04|15829.04|15948.61|15828.61|15949.04|15829.04|15948.44|15828.44|10
1649534960000|2022-04-09 20:09:20|15948.22|15828.22|15948.47|15828.47|15948.47|15828.47|15947.91|15827.91|9
1649534970000|2022-04-09 20:09:30|15948.71|15828.71|15951|15831|15951|15831|15948.71|15828.71|10
1649534980000|2022-04-09 20:09:40|15951.05|15831.05|15951.2|15831.2|15951.33|15831.33|15951.05|15831.05|10
1649534990000|2022-04-09 20:09:50|15951.26|15831.26|15951.4|15831.4|15951.51|15831.51|15951.26|15831.26|10
1649535000000|2022-04-09 20:10:00|15951.63|15831.63|15953.19|15833.19|15953.19|15833.19|15951.56|15831.56|10
1649535010000|2022-04-09 20:10:10|15952.42|15832.42|15952.45|15832.45|15952.53|15832.53|15952.23|15832.23|10
1649535020000|2022-04-09 20:10:20|15952.27|15832.27|15952.93|15832.93|15953.02|15833.02|15952.27|15832.27|10
1649535030000|2022-04-09 20:10:30|15952.87|15832.87|15952.71|15832.71|15953.13|15833.13|15952.53|15832.53|10
1649535040000|2022-04-09 20:10:40|15952.7|15832.7|15952.06|15832.06|15952.97|15832.97|15952.06|15832.06|9
1649535050000|2022-04-09 20:10:50|15952.03|15832.03|15950.84|15830.84|15952.07|15832.07|15950.84|15830.84|9
1649535060000|2022-04-09 20:11:00|15950.55|15830.55|15950.08|15830.08|15950.55|15830.55|15950.01|15830.01|10
1649535070000|2022-04-09 20:11:10|15950.16|15830.16|15950.61|15830.61|15950.61|15830.61|15950.15|15830.15|9
1649535080000|2022-04-09 20:11:20|15950.64|15830.64|15952.2|15832.2|15952.33|15832.33|15950.64|15830.64|10
1649535090000|2022-04-09 20:11:30|15952.39|15832.39|15954.55|15834.55|15954.55|15834.55|15952.39|15832.39|10
1649535100000|2022-04-09 20:11:40|15955.98|15835.98|15957.83|15837.83|15957.83|15837.83|15955.98|15835.98|10
1649535110000|2022-04-09 20:11:50|15958.02|15838.02|15958.43|15838.43|15958.54|15838.54|15957.95|15837.95|10
1649535120000|2022-04-09 20:12:00|15958.31|15838.31|15958.73|15838.73|15958.73|15838.73|15958.26|15838.26|9
1649535130000|2022-04-09 20:12:10|15958.71|15838.71|15958.68|15838.68|15958.88|15838.88|15958.54|15838.54|10
1649535140000|2022-04-09 20:12:20|15959.32|15839.32|15961.8|15841.8|15961.8|15841.8|15959.32|15839.32|10
1649535150000|2022-04-09 20:12:30|15961.94|15841.94|15962.51|15842.51|15962.51|15842.51|15961.85|15841.85|8
1649535160000|2022-04-09 20:12:40|15962.45|15842.45|15964.73|15844.73|15964.73|15844.73|15962.35|15842.35|10
1649535170000|2022-04-09 20:12:50|15965.21|15845.21|15966.32|15846.32|15966.36|15846.36|15965.15|15845.15|9
1649535180000|2022-04-09 20:13:00|15966.31|15846.31|15966.43|15846.43|15966.54|15846.54|15966.3|15846.3|10
1649535190000|2022-04-09 20:13:10|15966.33|15846.33|15966.92|15846.92|15966.99|15846.99|15966.33|15846.33|10
1649535200000|2022-04-09 20:13:20|15966.94|15846.94|15966.06|15846.06|15967.08|15847.08|15966.06|15846.06|9
1649535210000|2022-04-09 20:13:30|15966.17|15846.17|15966.77|15846.77|15966.88|15846.88|15966.17|15846.17|9
1649535220000|2022-04-09 20:13:40|15966.9|15846.9|15969|15849|15969|15849|15966.85|15846.85|10
1649535230000|2022-04-09 20:13:50|15969.12|15849.12|15970.3|15850.3|15970.35|15850.35|15969.1|15849.1|9
1649535240000|2022-04-09 20:14:00|15970.27|15850.27|15970.7|15850.7|15970.7|15850.7|15970.19|15850.19|10
1649535250000|2022-04-09 20:14:10|15970.91|15850.91|15972.72|15852.72|15972.72|15852.72|15970.91|15850.91|10
1649535260000|2022-04-09 20:14:20|15973.11|15853.11|15974.63|15854.63|15974.63|15854.63|15973.11|15853.11|10
1649535270000|2022-04-09 20:14:30|15974.73|15854.73|15977.55|15857.55|15977.55|15857.55|15974.7|15854.7|10
1649535280000|2022-04-09 20:14:40|15977.2|15857.2|15978.18|15858.18|15978.23|15858.23|15977.04|15857.04|9
1649535290000|2022-04-09 20:14:50|15978.93|15858.93|15979.33|15859.33|15979.35|15859.35|15978.81|15858.81|10
1649535300000|2022-04-09 20:15:00|15979.39|15859.39|15980.14|15860.14|15980.14|15860.14|15979.39|15859.39|10
1649535310000|2022-04-09 20:15:10|15980.06|15860.06|15980.54|15860.54|15980.59|15860.59|15979.82|15859.82|10
1649535320000|2022-04-09 20:15:20|15981.12|15861.12|15983.04|15863.04|15983.04|15863.04|15981.12|15861.12|10
1649535330000|2022-04-09 20:15:30|15983.24|15863.24|15984.19|15864.19|15984.19|15864.19|15983.24|15863.24|10
1649535340000|2022-04-09 20:15:40|15983.8|15863.8|15985.42|15865.42|15985.94|15865.94|15983.8|15863.8|10
1649535350000|2022-04-09 20:15:50|15985.91|15865.91|15985.61|15865.61|15986.28|15866.28|15985.55|15865.55|10
1649535360000|2022-04-09 20:16:00|15986|15866|15985.53|15865.53|15986.43|15866.43|15985.53|15865.53|10
1649535370000|2022-04-09 20:16:10|15985.66|15865.66|15985.9|15865.9|15985.9|15865.9|15985.38|15865.38|10
1649535380000|2022-04-09 20:16:20|15985.82|15865.82|15985.93|15865.93|15986.14|15866.14|15985.67|15865.67|10
1649535390000|2022-04-09 20:16:30|15985.78|15865.78|15985.6|15865.6|15986.15|15866.15|15985.4|15865.4|9
1649535400000|2022-04-09 20:16:40|15985.73|15865.73|15986.15|15866.15|15986.39|15866.39|15985.41|15865.41|9
1649535410000|2022-04-09 20:16:50|15986.36|15866.36|15987|15867|15987.1|15867.1|15986.24|15866.24|10
1649535420000|2022-04-09 20:17:00|15986.59|15866.59|15987.19|15867.19|15987.19|15867.19|15986.59|15866.59|10
1649535430000|2022-04-09 20:17:10|15987.09|15867.09|15986.96|15866.96|15987.56|15867.56|15986.71|15866.71|9
1649535440000|2022-04-09 20:17:20|15987.17|15867.17|15986.54|15866.54|15987.33|15867.33|15986.44|15866.44|10
1649535450000|2022-04-09 20:17:30|15986.63|15866.63|15986.31|15866.31|15986.63|15866.63|15986.19|15866.19|10
1649535460000|2022-04-09 20:17:40|15986.25|15866.25|15985.57|15865.57|15986.29|15866.29|15985.57|15865.57|7
1649535470000|2022-04-09 20:17:50|15985.61|15865.61|15985.52|15865.52|15985.61|15865.61|15985.48|15865.48|8
1649535480000|2022-04-09 20:18:00|15985.47|15865.47|15986.86|15866.86|15986.86|15866.86|15985.32|15865.32|10
1649535490000|2022-04-09 20:18:10|15986.99|15866.99|15986.49|15866.49|15987.19|15867.19|15986.49|15866.49|10
1649535500000|2022-04-09 20:18:20|15986.78|15866.78|15986.78|15866.78|15986.92|15866.92|15986.42|15866.42|10
1649535510000|2022-04-09 20:18:30|15987.22|15867.22|15987|15867|15987.46|15867.46|15986.98|15866.98|10
1649535520000|2022-04-09 20:18:40|15986.96|15866.96|15987.22|15867.22|15987.33|15867.33|15986.96|15866.96|8
1649535530000|2022-04-09 20:18:50|15986.99|15866.99|15986.92|15866.92|15987.14|15867.14|15986.86|15866.86|9
1649535540000|2022-04-09 20:19:00|15986.81|15866.81|15986.52|15866.52|15986.84|15866.84|15986.52|15866.52|9
1649535550000|2022-04-09 20:19:10|15986.47|15866.47|15987.54|15867.54|15987.56|15867.56|15986.47|15866.47|10
1649535560000|2022-04-09 20:19:20|15987.22|15867.22|15987.21|15867.21|15987.3|15867.3|15986.56|15866.56|10
1649535570000|2022-04-09 20:19:30|15987.2|15867.2|15987.53|15867.53|15987.63|15867.63|15987.2|15867.2|8
1649535580000|2022-04-09 20:19:40|15987.61|15867.61|15988.34|15868.34|15988.34|15868.34|15987.61|15867.61|10
1649535590000|2022-04-09 20:19:50|15987.99|15867.99|15988.95|15868.95|15988.95|15868.95|15987.99|15867.99|10
1649535600000|2022-04-09 20:20:00|15989.07|15869.07|15987.74|15867.74|15989.18|15869.18|15987.74|15867.74|10
1649535610000|2022-04-09 20:20:10|15986.94|15866.94|15983.17|15863.17|15986.94|15866.94|15983.14|15863.14|10
1649535620000|2022-04-09 20:20:20|15983.32|15863.32|15981.82|15861.82|15983.32|15863.32|15981.73|15861.73|10
1649535630000|2022-04-09 20:20:30|15981.15|15861.15|15980.79|15860.79|15981.83|15861.83|15980.79|15860.79|8
1649535640000|2022-04-09 20:20:40|15980.88|15860.88|15978.13|15858.13|15980.88|15860.88|15978.13|15858.13|10
1649535650000|2022-04-09 20:20:50|15977.85|15857.85|15974.8|15854.8|15977.89|15857.89|15974.8|15854.8|10
1649535660000|2022-04-09 20:21:00|15974.51|15854.51|15973.7|15853.7|15974.51|15854.51|15973.57|15853.57|10
1649535670000|2022-04-09 20:21:10|15973.34|15853.34|15972.7|15852.7|15973.59|15853.59|15972.12|15852.12|10
1649535680000|2022-04-09 20:21:20|15972.6|15852.6|15973.21|15853.21|15973.42|15853.42|15972.4|15852.4|10
1649535690000|2022-04-09 20:21:30|15973.06|15853.06|15974.1|15854.1|15974.1|15854.1|15973.01|15853.01|10
1649535700000|2022-04-09 20:21:40|15973.98|15853.98|15976.35|15856.35|15976.35|15856.35|15973.98|15853.98|10
1649535710000|2022-04-09 20:21:50|15976.39|15856.39|15977.37|15857.37|15977.53|15857.53|15976.35|15856.35|9
1649535720000|2022-04-09 20:22:00|15977.1|15857.1|15978.91|15858.91|15978.91|15858.91|15976.63|15856.63|10
1649535730000|2022-04-09 20:22:10|15979.09|15859.09|15977.7|15857.7|15979.42|15859.42|15977.7|15857.7|10
1649535740000|2022-04-09 20:22:20|15977.51|15857.51|15976.09|15856.09|15977.86|15857.86|15976.04|15856.04|9
1649535750000|2022-04-09 20:22:30|15976.03|15856.03|15976.43|15856.43|15976.43|15856.43|15975.68|15855.68|10
1649535760000|2022-04-09 20:22:40|15976.28|15856.28|15975.34|15855.34|15976.28|15856.28|15975.27|15855.27|7
1649535770000|2022-04-09 20:22:50|15975.32|15855.32|15976.06|15856.06|15976.06|15856.06|15975.15|15855.15|10
1649535780000|2022-04-09 20:23:00|15976.29|15856.29|15975.36|15855.36|15976.29|15856.29|15975.36|15855.36|10
1649535790000|2022-04-09 20:23:10|15975.19|15855.19|15973.91|15853.91|15975.22|15855.22|15973.91|15853.91|8
1649535800000|2022-04-09 20:23:20|15973.93|15853.93|15973.42|15853.42|15973.93|15853.93|15973.39|15853.39|9
1649535810000|2022-04-09 20:23:30|15973.48|15853.48|15972.97|15852.97|15973.48|15853.48|15972.97|15852.97|9
1649535820000|2022-04-09 20:23:40|15972.8|15852.8|15971.84|15851.84|15972.8|15852.8|15971.6|15851.6|10
1649535830000|2022-04-09 20:23:50|15971.76|15851.76|15970.1|15850.1|15971.76|15851.76|15970.1|15850.1|10
1649535840000|2022-04-09 20:24:00|15969.96|15849.96|15966.97|15846.97|15969.96|15849.96|15966.97|15846.97|8
1649535850000|2022-04-09 20:24:10|15966.56|15846.56|15965.54|15845.54|15966.56|15846.56|15964.46|15844.46|10
1649535860000|2022-04-09 20:24:20|15965.34|15845.34|15963.35|15843.35|15965.34|15845.34|15963.19|15843.19|10
1649535870000|2022-04-09 20:24:30|15963.03|15843.03|15961.03|15841.03|15963.03|15843.03|15961.03|15841.03|10
1649535880000|2022-04-09 20:24:40|15960.88|15840.88|15960.68|15840.68|15961.05|15841.05|15960.5|15840.5|10
1649535890000|2022-04-09 20:24:50|15960.79|15840.79|15963.55|15843.55|15963.55|15843.55|15960.79|15840.79|10
1649535900000|2022-04-09 20:25:00|15963.72|15843.72|15965.28|15845.28|15965.35|15845.35|15963.32|15843.32|10
1649535910000|2022-04-09 20:25:10|15964.85|15844.85|15963.7|15843.7|15965.28|15845.28|15963.7|15843.7|10
1649535920000|2022-04-09 20:25:20|15963.52|15843.52|15964.48|15844.48|15964.48|15844.48|15963.34|15843.34|9
1649535930000|2022-04-09 20:25:30|15964.24|15844.24|15964.09|15844.09|15964.24|15844.24|15963.86|15843.86|9
1649535940000|2022-04-09 20:25:40|15964.27|15844.27|15964.18|15844.18|15964.45|15844.45|15964.16|15844.16|9
1649535950000|2022-04-09 20:25:50|15964.89|15844.89|15965.41|15845.41|15965.41|15845.41|15964.82|15844.82|10
1649535960000|2022-04-09 20:26:00|15965.54|15845.54|15965.68|15845.68|15965.87|15845.87|15965.54|15845.54|9
1649535970000|2022-04-09 20:26:10|15965.53|15845.53|15964.07|15844.07|15965.62|15845.62|15964.07|15844.07|10
1649535980000|2022-04-09 20:26:20|15963.86|15843.86|15962.28|15842.28|15963.86|15843.86|15962.28|15842.28|9
1649535990000|2022-04-09 20:26:30|15961.92|15841.92|15960.78|15840.78|15961.92|15841.92|15960.78|15840.78|9
1649536000000|2022-04-09 20:26:40|15960.82|15840.82|15960.74|15840.74|15961.06|15841.06|15960.61|15840.61|9
1649536010000|2022-04-09 20:26:50|15960.72|15840.72|15959.29|15839.29|15960.95|15840.95|15959.29|15839.29|9
1649536020000|2022-04-09 20:27:00|15959.24|15839.24|15958.66|15838.66|15959.25|15839.25|15958.66|15838.66|9
1649536030000|2022-04-09 20:27:10|15958.21|15838.21|15957.74|15837.74|15958.26|15838.26|15957.74|15837.74|8
1649536040000|2022-04-09 20:27:20|15957.81|15837.81|15956.54|15836.54|15957.91|15837.91|15956.54|15836.54|8
1649536050000|2022-04-09 20:27:30|15956.26|15836.26|15955.56|15835.56|15956.26|15836.26|15955.56|15835.56|9
1649536060000|2022-04-09 20:27:40|15955.51|15835.51|15955.39|15835.39|15955.6|15835.6|15955.39|15835.39|9
1649536070000|2022-04-09 20:27:50|15955.43|15835.43|15955.44|15835.44|15955.94|15835.94|15955.43|15835.43|6
1649536080000|2022-04-09 20:28:00|15955.31|15835.31|15955.2|15835.2|15955.45|15835.45|15955.07|15835.07|7
1649536090000|2022-04-09 20:28:10|15955.14|15835.14|15954.27|15834.27|15955.14|15835.14|15954.27|15834.27|10
1649536100000|2022-04-09 20:28:20|15954.25|15834.25|15955.01|15835.01|15955.09|15835.09|15954.12|15834.12|9
1649536110000|2022-04-09 20:28:30|15955.19|15835.19|15954.74|15834.74|15955.19|15835.19|15954.74|15834.74|8
1649536120000|2022-04-09 20:28:40|15954.88|15834.88|15954.78|15834.78|15955.02|15835.02|15954.78|15834.78|8
1649536130000|2022-04-09 20:28:50|15955.79|15835.79|15957.82|15837.82|15957.82|15837.82|15955.79|15835.79|10
1649536140000|2022-04-09 20:29:00|15957.96|15837.96|15957.94|15837.94|15958.09|15838.09|15957.64|15837.64|10
1649536150000|2022-04-09 20:29:10|15958.03|15838.03|15958.58|15838.58|15958.58|15838.58|15957.98|15837.98|9
1649536160000|2022-04-09 20:29:20|15958.6|15838.6|15958.45|15838.45|15958.83|15838.83|15958.45|15838.45|10
1649536170000|2022-04-09 20:29:30|15958.28|15838.28|15958.71|15838.71|15958.71|15838.71|15958.28|15838.28|10
1649536180000|2022-04-09 20:29:40|15958.88|15838.88|15958.99|15838.99|15959.16|15839.16|15958.75|15838.75|9
1649536190000|2022-04-09 20:29:50|15958.6|15838.6|15957.68|15837.68|15958.89|15838.89|15957.68|15837.68|10
1649536200000|2022-04-09 20:30:00|15957.95|15837.95|15958|15838|15958.41|15838.41|15957.93|15837.93|10
1649536210000|2022-04-09 20:30:10|15958.07|15838.07|15959.54|15839.54|15959.54|15839.54|15958.03|15838.03|10
1649536220000|2022-04-09 20:30:20|15959.74|15839.74|15960.09|15840.09|15960.51|15840.51|15959.74|15839.74|10
1649536230000|2022-04-09 20:30:30|15960.04|15840.04|15960.24|15840.24|15960.49|15840.49|15960.04|15840.04|10
1649536240000|2022-04-09 20:30:40|15960.33|15840.33|15961|15841|15961|15841|15960.17|15840.17|9
1649536250000|2022-04-09 20:30:50|15960|15840|15960.17|15840.17|15960.17|15840.17|15959.94|15839.94|8
1649536260000|2022-04-09 20:31:00|15960.22|15840.22|15960.66|15840.66|15960.78|15840.78|15959.94|15839.94|9
1649536270000|2022-04-09 20:31:10|15960.79|15840.79|15963.45|15843.45|15963.45|15843.45|15960.79|15840.79|9
1649536280000|2022-04-09 20:31:20|15963.44|15843.44|15963.65|15843.65|15963.67|15843.67|15963.44|15843.44|10
1649536290000|2022-04-09 20:31:30|15963.46|15843.46|15963.46|15843.46|15963.46|15843.46|15963.32|15843.32|9
1649536300000|2022-04-09 20:31:40|15963.39|15843.39|15964.63|15844.63|15964.63|15844.63|15963.39|15843.39|8
1649536310000|2022-04-09 20:31:50|15964.66|15844.66|15964.45|15844.45|15965.15|15845.15|15964.45|15844.45|9
1649536320000|2022-04-09 20:32:00|15964.73|15844.73|15963.71|15843.71|15964.9|15844.9|15963.71|15843.71|10
1649536330000|2022-04-09 20:32:10|15963.34|15843.34|15961.47|15841.47|15963.34|15843.34|15961.47|15841.47|10
1649536340000|2022-04-09 20:32:20|15961.44|15841.44|15960.85|15840.85|15961.44|15841.44|15960.74|15840.74|9
1649536350000|2022-04-09 20:32:30|15959.74|15839.74|15958.77|15838.77|15959.74|15839.74|15958.77|15838.77|10
1649536360000|2022-04-09 20:32:40|15958.84|15838.84|15959.87|15839.87|15959.87|15839.87|15958.84|15838.84|9
1649536370000|2022-04-09 20:32:50|15960.86|15840.86|15960.13|15840.13|15960.86|15840.86|15960.13|15840.13|9
1649536380000|2022-04-09 20:33:00|15960.03|15840.03|15960.11|15840.11|15960.59|15840.59|15960.03|15840.03|10
1649536390000|2022-04-09 20:33:10|15960.52|15840.52|15961.05|15841.05|15961.09|15841.09|15960.52|15840.52|9
1649536400000|2022-04-09 20:33:20|15961.04|15841.04|15962.5|15842.5|15962.5|15842.5|15961.03|15841.03|8
1649536410000|2022-04-09 20:33:30|15962.55|15842.55|15963.25|15843.25|15963.25|15843.25|15962.55|15842.55|10
1649536420000|2022-04-09 20:33:40|15963.49|15843.49|15962.88|15842.88|15963.49|15843.49|15962.88|15842.88|10
1649536430000|2022-04-09 20:33:50|15962.51|15842.51|15960.8|15840.8|15962.51|15842.51|15960.8|15840.8|10
1649536440000|2022-04-09 20:34:00|15960.9|15840.9|15961.27|15841.27|15961.31|15841.31|15960.9|15840.9|10
1649536450000|2022-04-09 20:34:10|15960.99|15840.99|15961.12|15841.12|15961.31|15841.31|15960.81|15840.81|9
1649536460000|2022-04-09 20:34:20|15960.93|15840.93|15961.66|15841.66|15961.66|15841.66|15960.76|15840.76|9
1649536470000|2022-04-09 20:34:30|15962.46|15842.46|15963.59|15843.59|15963.67|15843.67|15962.46|15842.46|10
1649536480000|2022-04-09 20:34:40|15963.62|15843.62|15963.58|15843.58|15963.68|15843.68|15963.39|15843.39|10
1649536490000|2022-04-09 20:34:50|15963.68|15843.68|15965.46|15845.46|15965.46|15845.46|15963.68|15843.68|10
1649536500000|2022-04-09 20:35:00|15965.47|15845.47|15965.57|15845.57|15965.68|15845.68|15965.46|15845.46|10
1649536510000|2022-04-09 20:35:10|15965.53|15845.53|15965.05|15845.05|15965.53|15845.53|15964.54|15844.54|8
1649536520000|2022-04-09 20:35:20|15965.16|15845.16|15963.54|15843.54|15965.16|15845.16|15963.52|15843.52|10
1649536530000|2022-04-09 20:35:30|15963.56|15843.56|15962.43|15842.43|15963.68|15843.68|15962.3|15842.3|9
1649536540000|2022-04-09 20:35:40|15961.94|15841.94|15961.46|15841.46|15961.94|15841.94|15961.37|15841.37|9
1649536550000|2022-04-09 20:35:50|15961.01|15841.01|15960.7|15840.7|15961.01|15841.01|15960.66|15840.66|9
1649536560000|2022-04-09 20:36:00|15960.6|15840.6|15960.14|15840.14|15960.6|15840.6|15960.07|15840.07|9
1649536570000|2022-04-09 20:36:10|15960.06|15840.06|15960.11|15840.11|15960.21|15840.21|15959.95|15839.95|10
1649536580000|2022-04-09 20:36:20|15960|15840|15959.98|15839.98|15960.14|15840.14|15959.88|15839.88|9
1649536590000|2022-04-09 20:36:30|15959.96|15839.96|15961.7|15841.7|15961.7|15841.7|15959.94|15839.94|10
1649536600000|2022-04-09 20:36:40|15961.57|15841.57|15962.87|15842.87|15962.89|15842.89|15961.57|15841.57|10
1649536610000|2022-04-09 20:36:50|15962.95|15842.95|15963.26|15843.26|15963.4|15843.4|15962.95|15842.95|9
1649536620000|2022-04-09 20:37:00|15963.47|15843.47|15963.68|15843.68|15963.72|15843.72|15963.45|15843.45|9
1649536630000|2022-04-09 20:37:10|15963.79|15843.79|15963.84|15843.84|15964.03|15844.03|15963.66|15843.66|9
1649536640000|2022-04-09 20:37:20|15963.7|15843.7|15963.84|15843.84|15963.9|15843.9|15963.67|15843.67|10
1649536650000|2022-04-09 20:37:30|15963.83|15843.83|15961.44|15841.44|15963.83|15843.83|15961.44|15841.44|10
1649536660000|2022-04-09 20:37:40|15961.43|15841.43|15960.04|15840.04|15961.43|15841.43|15960.04|15840.04|10
1649536670000|2022-04-09 20:37:50|15959.86|15839.86|15958.51|15838.51|15959.86|15839.86|15958.51|15838.51|10
1649536680000|2022-04-09 20:38:00|15958.53|15838.53|15958.11|15838.11|15958.53|15838.53|15958.11|15838.11|8
1649536690000|2022-04-09 20:38:10|15958.2|15838.2|15957.58|15837.58|15958.24|15838.24|15957.58|15837.58|8
1649536700000|2022-04-09 20:38:20|15957.65|15837.65|15957.67|15837.67|15957.86|15837.86|15957.55|15837.55|10
1649536710000|2022-04-09 20:38:30|15957.58|15837.58|15957.46|15837.46|15957.61|15837.61|15957.03|15837.03|10
1649536720000|2022-04-09 20:38:40|15957.47|15837.47|15957.68|15837.68|15957.68|15837.68|15957.14|15837.14|10
1649536730000|2022-04-09 20:38:50|15957.69|15837.69|15957.34|15837.34|15957.69|15837.69|15957.34|15837.34|10
1649536740000|2022-04-09 20:39:00|15957.3|15837.3|15956.14|15836.14|15957.3|15837.3|15956.14|15836.14|9
1649536750000|2022-04-09 20:39:10|15956.07|15836.07|15956.44|15836.44|15956.7|15836.7|15955.75|15835.75|10
1649536760000|2022-04-09 20:39:20|15956.48|15836.48|15956.42|15836.42|15956.48|15836.48|15956.3|15836.3|10
1649536770000|2022-04-09 20:39:30|15956.48|15836.48|15957.35|15837.35|15957.35|15837.35|15956.39|15836.39|9
1649536780000|2022-04-09 20:39:40|15956.81|15836.81|15956.96|15836.96|15956.96|15836.96|15956.7|15836.7|9
1649536790000|2022-04-09 20:39:50|15956.95|15836.95|15957.26|15837.26|15957.32|15837.32|15956.95|15836.95|9
1649536800000|2022-04-09 20:40:00|15957.05|15837.05|15959.13|15839.13|15959.13|15839.13|15957.05|15837.05|10
1649536810000|2022-04-09 20:40:10|15959.04|15839.04|15957.65|15837.65|15959.04|15839.04|15957.65|15837.65|10
1649536820000|2022-04-09 20:40:20|15957.52|15837.52|15958.03|15838.03|15958.03|15838.03|15957.45|15837.45|10
1649536830000|2022-04-09 20:40:30|15957.99|15837.99|15955.87|15835.87|15958.48|15838.48|15955.87|15835.87|9
1649536840000|2022-04-09 20:40:40|15955.6|15835.6|15952.26|15832.26|15955.6|15835.6|15952.26|15832.26|9
1649536850000|2022-04-09 20:40:50|15952.12|15832.12|15954.04|15834.04|15954.04|15834.04|15952.11|15832.11|10
1649536860000|2022-04-09 20:41:00|15953.87|15833.87|15953.93|15833.93|15953.93|15833.93|15953.51|15833.51|9
1649536870000|2022-04-09 20:41:10|15953.97|15833.97|15953|15833|15953.97|15833.97|15953|15833|9
1649536880000|2022-04-09 20:41:20|15953.07|15833.07|15953.19|15833.19|15953.38|15833.38|15952.86|15832.86|9
1649536890000|2022-04-09 20:41:30|15953.64|15833.64|15954.1|15834.1|15954.1|15834.1|15953.61|15833.61|10
1649536900000|2022-04-09 20:41:40|15953.9|15833.9|15953.99|15833.99|15954.22|15834.22|15953.79|15833.79|9
1649536910000|2022-04-09 20:41:50|15954.14|15834.14|15953.09|15833.09|15954.14|15834.14|15953.03|15833.03|9
1649536920000|2022-04-09 20:42:00|15952.87|15832.87|15953.46|15833.46|15953.5|15833.5|15952.86|15832.86|10
1649536930000|2022-04-09 20:42:10|15953.06|15833.06|15952.79|15832.79|15953.06|15833.06|15952.79|15832.79|10
1649536940000|2022-04-09 20:42:20|15952.47|15832.47|15954.09|15834.09|15954.09|15834.09|15952.27|15832.27|10
1649536950000|2022-04-09 20:42:30|15954.11|15834.11|15954.75|15834.75|15954.75|15834.75|15954.11|15834.11|7
1649536960000|2022-04-09 20:42:40|15954.82|15834.82|15955.8|15835.8|15956.07|15836.07|15954.82|15834.82|10
1649536970000|2022-04-09 20:42:50|15955.84|15835.84|15956.16|15836.16|15956.16|15836.16|15955.84|15835.84|8
1649536980000|2022-04-09 20:43:00|15956.23|15836.23|15955.99|15835.99|15956.23|15836.23|15955.13|15835.13|9
1649536990000|2022-04-09 20:43:10|15955.93|15835.93|15955.3|15835.3|15955.96|15835.96|15954.97|15834.97|9
1649537000000|2022-04-09 20:43:20|15955.42|15835.42|15955.89|15835.89|15955.99|15835.99|15955.42|15835.42|9
1649537010000|2022-04-09 20:43:30|15955.97|15835.97|15955.07|15835.07|15956.07|15836.07|15955.07|15835.07|10
1649537020000|2022-04-09 20:43:40|15955.27|15835.27|15954.48|15834.48|15955.27|15835.27|15954.36|15834.36|10
1649537030000|2022-04-09 20:43:50|15954.59|15834.59|15954.93|15834.93|15954.93|15834.93|15954.59|15834.59|9
1649537040000|2022-04-09 20:44:00|15954.91|15834.91|15954.34|15834.34|15954.91|15834.91|15954.32|15834.32|9
1649537050000|2022-04-09 20:44:10|15954.2|15834.2|15954.65|15834.65|15954.75|15834.75|15954.15|15834.15|9
1649537060000|2022-04-09 20:44:20|15954.67|15834.67|15952.71|15832.71|15954.76|15834.76|15952.71|15832.71|9
1649537070000|2022-04-09 20:44:30|15952.38|15832.38|15950.58|15830.58|15952.38|15832.38|15950.56|15830.56|9
1649537080000|2022-04-09 20:44:40|15950.54|15830.54|15949.35|15829.35|15950.54|15830.54|15949.27|15829.27|8
1649537090000|2022-04-09 20:44:50|15949.31|15829.31|15948.16|15828.16|15949.44|15829.44|15947.16|15827.16|10
1649537100000|2022-04-09 20:45:00|15948.21|15828.21|15946.6|15826.6|15948.21|15828.21|15946.6|15826.6|10
1649537110000|2022-04-09 20:45:10|15945.54|15825.54|15943.16|15823.16|15945.54|15825.54|15943.16|15823.16|10
1649537120000|2022-04-09 20:45:20|15942.84|15822.84|15941.59|15821.59|15942.84|15822.84|15941.2|15821.2|10
1649537130000|2022-04-09 20:45:30|15941.44|15821.44|15940.95|15820.95|15941.57|15821.57|15940.95|15820.95|10
1649537140000|2022-04-09 20:45:40|15940.91|15820.91|15940.13|15820.13|15940.91|15820.91|15940.05|15820.05|9
1649537150000|2022-04-09 20:45:50|15940.17|15820.17|15939.72|15819.72|15940.17|15820.17|15939.61|15819.61|10
1649537160000|2022-04-09 20:46:00|15939.63|15819.63|15939.74|15819.74|15939.88|15819.88|15939.63|15819.63|10
1649537170000|2022-04-09 20:46:10|15939.58|15819.58|15940.63|15820.63|15940.63|15820.63|15939.29|15819.29|10
1649537180000|2022-04-09 20:46:20|15940.65|15820.65|15940.71|15820.71|15941.17|15821.17|15940.59|15820.59|8
1649537190000|2022-04-09 20:46:30|15940.49|15820.49|15939.9|15819.9|15940.49|15820.49|15939.58|15819.58|9
1649537200000|2022-04-09 20:46:40|15940.04|15820.04|15938.92|15818.92|15940.04|15820.04|15938.92|15818.92|10
1649537210000|2022-04-09 20:46:50|15938.96|15818.96|15937.53|15817.53|15938.96|15818.96|15937.1|15817.1|8
1649537220000|2022-04-09 20:47:00|15937.38|15817.38|15936.27|15816.27|15937.68|15817.68|15936.27|15816.27|9
1649537230000|2022-04-09 20:47:10|15936.33|15816.33|15936.42|15816.42|15936.43|15816.43|15936.13|15816.13|9
1649537240000|2022-04-09 20:47:20|15936.35|15816.35|15933.03|15813.03|15936.35|15816.35|15933.03|15813.03|10
1649537250000|2022-04-09 20:47:30|15932.92|15812.92|15932.44|15812.44|15933|15813|15932.44|15812.44|10
1649537260000|2022-04-09 20:47:40|15932.51|15812.51|15932.61|15812.61|15932.61|15812.61|15932.34|15812.34|10
1649537270000|2022-04-09 20:47:50|15932.5|15812.5|15932.08|15812.08|15932.5|15812.5|15932.08|15812.08|9
1649537280000|2022-04-09 20:48:00|15931.82|15811.82|15930.15|15810.15|15931.82|15811.82|15930.15|15810.15|8
1649537290000|2022-04-09 20:48:10|15930.11|15810.11|15928.03|15808.03|15930.19|15810.19|15928.03|15808.03|10
1649537300000|2022-04-09 20:48:20|15928.02|15808.02|15928.43|15808.43|15928.43|15808.43|15927.73|15807.73|10
1649537310000|2022-04-09 20:48:30|15928.44|15808.44|15928.11|15808.11|15928.44|15808.44|15927.87|15807.87|7
1649537320000|2022-04-09 20:48:40|15927.74|15807.74|15925.9|15805.9|15927.74|15807.74|15925.9|15805.9|9
1649537330000|2022-04-09 20:48:50|15925.7|15805.7|15924.4|15804.4|15925.77|15805.77|15924.4|15804.4|10
1649537340000|2022-04-09 20:49:00|15924.36|15804.36|15922.05|15802.05|15924.36|15804.36|15922.05|15802.05|10
1649537350000|2022-04-09 20:49:10|15922|15802|15920.73|15800.73|15922|15802|15920.73|15800.73|9
1649537360000|2022-04-09 20:49:20|15920.12|15800.12|15919.34|15799.34|15920.12|15800.12|15919|15799|10
1649537370000|2022-04-09 20:49:30|15919.39|15799.39|15919.39|15799.39|15919.77|15799.77|15919.19|15799.19|9
1649537380000|2022-04-09 20:49:40|15919.53|15799.53|15919.08|15799.08|15919.55|15799.55|15919|15799|9
1649537390000|2022-04-09 20:49:50|15918.94|15798.94|15918.47|15798.47|15919.1|15799.1|15918.46|15798.46|9
1649537400000|2022-04-09 20:50:00|15918.44|15798.44|15917.17|15797.17|15918.46|15798.46|15917.17|15797.17|10
1649537410000|2022-04-09 20:50:10|15916.82|15796.82|15914.86|15794.86|15916.82|15796.82|15914.86|15794.86|10
1649537420000|2022-04-09 20:50:20|15914.5|15794.5|15913.02|15793.02|15914.5|15794.5|15913.02|15793.02|10
1649537430000|2022-04-09 20:50:30|15913.25|15793.25|15913.65|15793.65|15913.83|15793.83|15913.03|15793.03|9
1649537440000|2022-04-09 20:50:40|15914.31|15794.31|15917.85|15797.85|15918.62|15798.62|15914.03|15794.03|10
1649537450000|2022-04-09 20:50:50|15917.67|15797.67|15918.03|15798.03|15918.25|15798.25|15917.67|15797.67|10
1649537460000|2022-04-09 20:51:00|15917.89|15797.89|15918.6|15798.6|15918.66|15798.66|15917.89|15797.89|10
1649537470000|2022-04-09 20:51:10|15918.46|15798.46|15917.03|15797.03|15918.46|15798.46|15916.68|15796.68|10
1649537480000|2022-04-09 20:51:20|15916.92|15796.92|15917.06|15797.06|15917.16|15797.16|15916.82|15796.82|10
1649537490000|2022-04-09 20:51:30|15917.09|15797.09|15917.01|15797.01|15917.22|15797.22|15916.79|15796.79|9
1649537500000|2022-04-09 20:51:40|15917.19|15797.19|15918.35|15798.35|15918.35|15798.35|15917.19|15797.19|10
1649537510000|2022-04-09 20:51:50|15918.23|15798.23|15918.48|15798.48|15918.48|15798.48|15917.93|15797.93|10
1649537520000|2022-04-09 20:52:00|15918.34|15798.34|15920.12|15800.12|15920.21|15800.21|15918.34|15798.34|10
1649537530000|2022-04-09 20:52:10|15920.51|15800.51|15923.43|15803.43|15923.43|15803.43|15920.22|15800.22|10
1649537540000|2022-04-09 20:52:20|15923.54|15803.54|15925.09|15805.09|15925.09|15805.09|15923.54|15803.54|10
1649537550000|2022-04-09 20:52:30|15925.31|15805.31|15927.02|15807.02|15927.02|15807.02|15925.31|15805.31|10
1649537560000|2022-04-09 20:52:40|15926.81|15806.81|15928|15808|15928|15808|15926.81|15806.81|10
1649537570000|2022-04-09 20:52:50|15928.47|15808.47|15930.12|15810.12|15930.12|15810.12|15928.47|15808.47|9
1649537580000|2022-04-09 20:53:00|15929.86|15809.86|15931.72|15811.72|15931.72|15811.72|15929.86|15809.86|10
1649537590000|2022-04-09 20:53:10|15931.71|15811.71|15930.02|15810.02|15931.81|15811.81|15930.02|15810.02|10
1649537600000|2022-04-09 20:53:20|15929.79|15809.79|15927.75|15807.75|15929.79|15809.79|15927.75|15807.75|9
1649537610000|2022-04-09 20:53:30|15927.74|15807.74|15926.26|15806.26|15927.75|15807.75|15926.23|15806.23|9
1649537620000|2022-04-09 20:53:40|15926.06|15806.06|15923.97|15803.97|15926.21|15806.21|15923.97|15803.97|10
1649537630000|2022-04-09 20:53:50|15923.74|15803.74|15922.97|15802.97|15923.74|15803.74|15922.97|15802.97|9
1649537640000|2022-04-09 20:54:00|15922.94|15802.94|15920.62|15800.62|15922.94|15802.94|15920.62|15800.62|10
1649537650000|2022-04-09 20:54:10|15920.17|15800.17|15919.4|15799.4|15920.17|15800.17|15919.4|15799.4|10
1649537660000|2022-04-09 20:54:20|15919.37|15799.37|15918.46|15798.46|15919.37|15799.37|15918.39|15798.39|10
1649537670000|2022-04-09 20:54:30|15917.48|15797.48|15913.47|15793.47|15917.48|15797.48|15913.47|15793.47|10
1649537680000|2022-04-09 20:54:40|15913.32|15793.32|15913.32|15793.32|15913.6|15793.6|15913.21|15793.21|9
1649537690000|2022-04-09 20:54:50|15913.3|15793.3|15913.25|15793.25|15913.3|15793.3|15913.11|15793.11|9
1649537700000|2022-04-09 20:55:00|15913.23|15793.23|15912.46|15792.46|15913.23|15793.23|15912.46|15792.46|10
1649537710000|2022-04-09 20:55:10|15912.58|15792.58|15912.8|15792.8|15912.8|15792.8|15912.39|15792.39|9
1649537720000|2022-04-09 20:55:20|15912.89|15792.89|15913.23|15793.23|15913.23|15793.23|15912.89|15792.89|10
1649537730000|2022-04-09 20:55:30|15913.46|15793.46|15913.48|15793.48|15913.63|15793.63|15913.3|15793.3|10
1649537740000|2022-04-09 20:55:40|15913.53|15793.53|15912.83|15792.83|15913.53|15793.53|15912.83|15792.83|10
1649537750000|2022-04-09 20:55:50|15913.12|15793.12|15912.82|15792.82|15913.31|15793.31|15912.49|15792.49|9
1649537760000|2022-04-09 20:56:00|15913.05|15793.05|15912.82|15792.82|15913.05|15793.05|15912.74|15792.74|9
1649537770000|2022-04-09 20:56:10|15912.53|15792.53|15912.59|15792.59|15912.75|15792.75|15912.53|15792.53|9
1649537780000|2022-04-09 20:56:20|15912.69|15792.69|15912.88|15792.88|15913.03|15793.03|15912.69|15792.69|10
1649537790000|2022-04-09 20:56:30|15912.86|15792.86|15912.8|15792.8|15912.86|15792.86|15912.61|15792.61|8
1649537800000|2022-04-09 20:56:40|15912.81|15792.81|15912.47|15792.47|15912.81|15792.81|15912.26|15792.26|9
1649537810000|2022-04-09 20:56:50|15912.41|15792.41|15912.03|15792.03|15912.41|15792.41|15911.63|15791.63|10
1649537820000|2022-04-09 20:57:00|15911.96|15791.96|15910.08|15790.08|15911.96|15791.96|15910.08|15790.08|9
1649537830000|2022-04-09 20:57:10|15909.69|15789.69|15908.43|15788.43|15910.38|15790.38|15908.43|15788.43|9
1649537840000|2022-04-09 20:57:20|15908.45|15788.45|15907.06|15787.06|15908.45|15788.45|15907.06|15787.06|10
1649537850000|2022-04-09 20:57:30|15906.88|15786.88|15904.55|15784.55|15906.88|15786.88|15904.55|15784.55|9
1649537860000|2022-04-09 20:57:40|15904.32|15784.32|15903.97|15783.97|15904.51|15784.51|15903.97|15783.97|10
1649537870000|2022-04-09 20:57:50|15903.76|15783.76|15903.14|15783.14|15903.99|15783.99|15903.14|15783.14|10
1649537880000|2022-04-09 20:58:00|15903.53|15783.53|15903.06|15783.06|15903.57|15783.57|15902.9|15782.9|8
1649537890000|2022-04-09 20:58:10|15903|15783|15902.8|15782.8|15903|15783|15902.67|15782.67|10
1649537900000|2022-04-09 20:58:20|15902.63|15782.63|15902.59|15782.59|15903.05|15783.05|15902.38|15782.38|10
1649537910000|2022-04-09 20:58:30|15902.66|15782.66|15902.5|15782.5|15902.76|15782.76|15902.48|15782.48|10
1649537920000|2022-04-09 20:58:40|15902.41|15782.41|15901.53|15781.53|15902.64|15782.64|15901.4|15781.4|10
1649537930000|2022-04-09 20:58:50|15901.34|15781.34|15901.25|15781.25|15901.34|15781.34|15901.15|15781.15|9
1649537940000|2022-04-09 20:59:00|15901.19|15781.19|15900.97|15780.97|15901.23|15781.23|15900.79|15780.79|8
1649537950000|2022-04-09 20:59:10|15900.95|15780.95|15901.85|15781.85|15901.85|15781.85|15900.95|15780.95|10
1649537960000|2022-04-09 20:59:20|15901.96|15781.96|15902.22|15782.22|15902.22|15782.22|15901.88|15781.88|10
1649537970000|2022-04-09 20:59:30|15902.24|15782.24|15902.35|15782.35|15902.35|15782.35|15902.12|15782.12|10
1649537980000|2022-04-09 20:59:40|15902.34|15782.34|15900.29|15780.29|15902.37|15782.37|15900.29|15780.29|9
1649537990000|2022-04-09 20:59:50|15900.26|15780.26|15899.48|15779.48|15900.42|15780.42|15899.48|15779.48|10
1649538000000|2022-04-09 21:00:00|15899.11|15779.11|15898.52|15778.52|15899.11|15779.11|15898.18|15778.18|10
1649538010000|2022-04-09 21:00:10|15898.21|15778.21|15897.63|15777.63|15898.45|15778.45|15897.63|15777.63|8
1649538020000|2022-04-09 21:00:20|15897.6|15777.6|15897.26|15777.26|15898.57|15778.57|15897.26|15777.26|9
1649538030000|2022-04-09 21:00:30|15897.03|15777.03|15897.25|15777.25|15897.3|15777.3|15896.19|15776.19|10
1649538040000|2022-04-09 21:00:40|15897.29|15777.29|15895.57|15775.57|15897.29|15777.29|15895.57|15775.57|10
1649538050000|2022-04-09 21:00:50|15895.77|15775.77|15894.61|15774.61|15895.77|15775.77|15894.61|15774.61|10
1649538060000|2022-04-09 21:01:00|15894.25|15774.25|15895.08|15775.08|15895.17|15775.17|15894.06|15774.06|10
1649538070000|2022-04-09 21:01:10|15895.42|15775.42|15900.41|15780.41|15900.41|15780.41|15895.42|15775.42|10
1649538080000|2022-04-09 21:01:20|15900.52|15780.52|15903.04|15783.04|15903.04|15783.04|15900.52|15780.52|10
1649538090000|2022-04-09 21:01:30|15902.96|15782.96|15904.6|15784.6|15904.9|15784.9|15902.96|15782.96|10
1649538100000|2022-04-09 21:01:40|15904.9|15784.9|15908.16|15788.16|15908.16|15788.16|15904.9|15784.9|9
1649538110000|2022-04-09 21:01:50|15908.15|15788.15|15908.75|15788.75|15908.81|15788.81|15908.04|15788.04|10
1649538120000|2022-04-09 21:02:00|15908.72|15788.72|15908.14|15788.14|15908.81|15788.81|15908.1|15788.1|9
1649538130000|2022-04-09 21:02:10|15908.12|15788.12|15906.2|15786.2|15908.95|15788.95|15906.2|15786.2|10
1649538140000|2022-04-09 21:02:20|15906.18|15786.18|15903.87|15783.87|15906.18|15786.18|15903.87|15783.87|10
1649538150000|2022-04-09 21:02:30|15903.59|15783.59|15902.4|15782.4|15903.87|15783.87|15902.4|15782.4|10
1649538160000|2022-04-09 21:02:40|15902.1|15782.1|15900.31|15780.31|15902.42|15782.42|15900.31|15780.31|10
1649538170000|2022-04-09 21:02:50|15900.24|15780.24|15899.4|15779.4|15900.24|15780.24|15899.4|15779.4|8
1649538180000|2022-04-09 21:03:00|15899.13|15779.13|15898.6|15778.6|15899.13|15779.13|15898.18|15778.18|9
1649538190000|2022-04-09 21:03:10|15898.45|15778.45|15897.4|15777.4|15898.63|15778.63|15897.29|15777.29|10
1649538200000|2022-04-09 21:03:20|15897.44|15777.44|15898.1|15778.1|15898.1|15778.1|15897.44|15777.44|10
1649538210000|2022-04-09 21:03:30|15898.07|15778.07|15900.41|15780.41|15900.41|15780.41|15898.07|15778.07|10
1649538220000|2022-04-09 21:03:40|15900.63|15780.63|15900.35|15780.35|15900.69|15780.69|15900.19|15780.19|9
1649538230000|2022-04-09 21:03:50|15900.4|15780.4|15899.08|15779.08|15900.4|15780.4|15899.08|15779.08|10
1649538240000|2022-04-09 21:04:00|15899.23|15779.23|15899.33|15779.33|15899.36|15779.36|15898.87|15778.87|9
1649538250000|2022-04-09 21:04:10|15899.26|15779.26|15898.69|15778.69|15899.26|15779.26|15898.63|15778.63|10
1649538260000|2022-04-09 21:04:20|15898.6|15778.6|15898.35|15778.35|15898.67|15778.67|15898.22|15778.22|10
1649538270000|2022-04-09 21:04:30|15898.42|15778.42|15898.5|15778.5|15898.62|15778.62|15898.42|15778.42|7
1649538280000|2022-04-09 21:04:40|15898.48|15778.48|15899.67|15779.67|15899.76|15779.76|15898.48|15778.48|9
1649538290000|2022-04-09 21:04:50|15899.53|15779.53|15900|15780|15900|15780|15899.43|15779.43|10
1649538300000|2022-04-09 21:05:00|15899.98|15779.98|15898.81|15778.81|15900.07|15780.07|15898.55|15778.55|10
1649538310000|2022-04-09 21:05:10|15898.86|15778.86|15897.81|15777.81|15898.86|15778.86|15897.81|15777.81|9
1649538320000|2022-04-09 21:05:20|15897.77|15777.77|15898.19|15778.19|15898.19|15778.19|15897.77|15777.77|7
1649538330000|2022-04-09 21:05:30|15898.3|15778.3|15898.22|15778.22|15898.49|15778.49|15898.06|15778.06|9
1649538340000|2022-04-09 21:05:40|15898.02|15778.02|15897.63|15777.63|15898.37|15778.37|15897.63|15777.63|10
1649538350000|2022-04-09 21:05:50|15897.56|15777.56|15898.28|15778.28|15898.35|15778.35|15897.42|15777.42|10
1649538360000|2022-04-09 21:06:00|15898.38|15778.38|15897.53|15777.53|15898.62|15778.62|15897.53|15777.53|10
1649538370000|2022-04-09 21:06:10|15897.54|15777.54|15897.03|15777.03|15897.54|15777.54|15897.03|15777.03|9
1649538380000|2022-04-09 21:06:20|15896.66|15776.66|15897.85|15777.85|15897.85|15777.85|15896.58|15776.58|10
1649538390000|2022-04-09 21:06:30|15898.04|15778.04|15898.49|15778.49|15898.49|15778.49|15897.95|15777.95|10
1649538400000|2022-04-09 21:06:40|15898.67|15778.67|15899.87|15779.87|15899.9|15779.9|15898.67|15778.67|9
1649538410000|2022-04-09 21:06:50|15899.32|15779.32|15898.89|15778.89|15899.32|15779.32|15898.85|15778.85|9
1649538420000|2022-04-09 21:07:00|15898.78|15778.78|15899.63|15779.63|15899.66|15779.66|15898.78|15778.78|8
1649538430000|2022-04-09 21:07:10|15899.75|15779.75|15899.95|15779.95|15900.31|15780.31|15899.75|15779.75|10
1649538440000|2022-04-09 21:07:20|15899.87|15779.87|15900.53|15780.53|15900.55|15780.55|15899.82|15779.82|8
1649538450000|2022-04-09 21:07:30|15900.85|15780.85|15901.97|15781.97|15901.97|15781.97|15900.79|15780.79|9
1649538460000|2022-04-09 21:07:40|15902.01|15782.01|15902.22|15782.22|15902.22|15782.22|15902.01|15782.01|7
1649538470000|2022-04-09 21:07:50|15902.2|15782.2|15902.8|15782.8|15902.82|15782.82|15902.15|15782.15|9
1649538480000|2022-04-09 21:08:00|15903.07|15783.07|15903.34|15783.34|15903.34|15783.34|15903.07|15783.07|10
1649538490000|2022-04-09 21:08:10|15903.3|15783.3|15903.19|15783.19|15903.38|15783.38|15903.15|15783.15|9
1649538500000|2022-04-09 21:08:20|15903.22|15783.22|15903.29|15783.29|15903.29|15783.29|15903.22|15783.22|5
1649538510000|2022-04-09 21:08:30|15903.33|15783.33|15903.42|15783.42|15903.68|15783.68|15903.27|15783.27|7
1649538520000|2022-04-09 21:08:40|15903.51|15783.51|15905.43|15785.43|15905.43|15785.43|15903.34|15783.34|10
1649538530000|2022-04-09 21:08:50|15906.13|15786.13|15906.94|15786.94|15907.13|15787.13|15906.13|15786.13|10
1649538540000|2022-04-09 21:09:00|15907.14|15787.14|15907.29|15787.29|15908|15788|15907.04|15787.04|10
1649538550000|2022-04-09 21:09:10|15907.26|15787.26|15907.95|15787.95|15907.95|15787.95|15907.09|15787.09|9
1649538560000|2022-04-09 21:09:20|15907.96|15787.96|15908.53|15788.53|15908.67|15788.67|15907.79|15787.79|8
1649538570000|2022-04-09 21:09:30|15908.48|15788.48|15909.12|15789.12|15909.12|15789.12|15908.43|15788.43|9
1649538580000|2022-04-09 21:09:40|15909.13|15789.13|15909.65|15789.65|15909.76|15789.76|15909.13|15789.13|9
1649538590000|2022-04-09 21:09:50|15909.69|15789.69|15910.84|15790.84|15910.91|15790.91|15909.69|15789.69|10
1649538600000|2022-04-09 21:10:00|15910.92|15790.92|15912.41|15792.41|15912.41|15792.41|15910.92|15790.92|10
1649538610000|2022-04-09 21:10:10|15912.58|15792.58|15916.13|15796.13|15916.13|15796.13|15912.41|15792.41|10
1649538620000|2022-04-09 21:10:20|15916.62|15796.62|15917.72|15797.72|15917.72|15797.72|15916.62|15796.62|9
1649538630000|2022-04-09 21:10:30|15917.68|15797.68|15918.04|15798.04|15918.04|15798.04|15917.63|15797.63|10
1649538640000|2022-04-09 21:10:40|15918.09|15798.09|15919.61|15799.61|15919.61|15799.61|15918.09|15798.09|7
1649538650000|2022-04-09 21:10:50|15919.55|15799.55|15920.42|15800.42|15920.42|15800.42|15919.39|15799.39|10
1649538660000|2022-04-09 21:11:00|15920.63|15800.63|15920.94|15800.94|15920.94|15800.94|15920.59|15800.59|10
1649538670000|2022-04-09 21:11:10|15920.91|15800.91|15920.55|15800.55|15921.23|15801.23|15920.38|15800.38|9
1649538680000|2022-04-09 21:11:20|15920.53|15800.53|15921.6|15801.6|15922.2|15802.2|15920.53|15800.53|10
1649538690000|2022-04-09 21:11:30|15921.5|15801.5|15921.97|15801.97|15922.1|15802.1|15921.32|15801.32|10
1649538700000|2022-04-09 21:11:40|15921.68|15801.68|15921.19|15801.19|15921.68|15801.68|15921.19|15801.19|8
1649538710000|2022-04-09 21:11:50|15921.18|15801.18|15920.95|15800.95|15921.18|15801.18|15920.95|15800.95|10
1649538720000|2022-04-09 21:12:00|15921.2|15801.2|15920.26|15800.26|15921.2|15801.2|15919.99|15799.99|10
1649538730000|2022-04-09 21:12:10|15920.57|15800.57|15921.11|15801.11|15921.11|15801.11|15920.57|15800.57|9
1649538740000|2022-04-09 21:12:20|15921.27|15801.27|15921.72|15801.72|15921.72|15801.72|15921.11|15801.11|8
1649538750000|2022-04-09 21:12:30|15921.84|15801.84|15921.49|15801.49|15922.03|15802.03|15921.46|15801.46|8
1649538760000|2022-04-09 21:12:40|15921.37|15801.37|15922.39|15802.39|15922.39|15802.39|15921.36|15801.36|10
1649538770000|2022-04-09 21:12:50|15922.45|15802.45|15923.09|15803.09|15923.09|15803.09|15922.28|15802.28|9
1649538780000|2022-04-09 21:13:00|15923.28|15803.28|15923.04|15803.04|15923.28|15803.28|15922.69|15802.69|7
1649538790000|2022-04-09 21:13:10|15923.08|15803.08|15923.99|15803.99|15923.99|15803.99|15922.85|15802.85|9
1649538800000|2022-04-09 21:13:20|15924.17|15804.17|15924.52|15804.52|15924.52|15804.52|15923.96|15803.96|9
1649538810000|2022-04-09 21:13:30|15924.53|15804.53|15924.58|15804.58|15924.79|15804.79|15924.46|15804.46|9
1649538820000|2022-04-09 21:13:40|15924.31|15804.31|15924.89|15804.89|15924.89|15804.89|15924.31|15804.31|10
1649538830000|2022-04-09 21:13:50|15924.71|15804.71|15924.62|15804.62|15924.71|15804.71|15924.53|15804.53|9
1649538840000|2022-04-09 21:14:00|15924.76|15804.76|15925.87|15805.87|15925.87|15805.87|15924.76|15804.76|9
1649538850000|2022-04-09 21:14:10|15925.88|15805.88|15926.26|15806.26|15926.26|15806.26|15925.88|15805.88|9
1649538860000|2022-04-09 21:14:20|15926.38|15806.38|15926.67|15806.67|15926.67|15806.67|15926.18|15806.18|10
1649538870000|2022-04-09 21:14:30|15926.74|15806.74|15927.46|15807.46|15927.63|15807.63|15926.74|15806.74|9
1649538880000|2022-04-09 21:14:40|15927.71|15807.71|15927.41|15807.41|15927.83|15807.83|15927.41|15807.41|10
1649538890000|2022-04-09 21:14:50|15927.29|15807.29|15927.21|15807.21|15927.29|15807.29|15927.1|15807.1|9
1649538900000|2022-04-09 21:15:00|15927.12|15807.12|15926.77|15806.77|15927.14|15807.14|15926.77|15806.77|10
1649538910000|2022-04-09 21:15:10|15926.91|15806.91|15927.21|15807.21|15927.21|15807.21|15926.91|15806.91|7
1649538920000|2022-04-09 21:15:20|15927.14|15807.14|15928.04|15808.04|15928.04|15808.04|15926.89|15806.89|10
1649538930000|2022-04-09 21:15:30|15928.15|15808.15|15927.71|15807.71|15928.15|15808.15|15927.71|15807.71|8
1649538940000|2022-04-09 21:15:40|15927.5|15807.5|15927.5|15807.5|15927.59|15807.59|15927.46|15807.46|5
1649538950000|2022-04-09 21:15:50|15927.48|15807.48|15926.52|15806.52|15927.48|15807.48|15926.52|15806.52|8
1649538960000|2022-04-09 21:16:00|15926.6|15806.6|15926.44|15806.44|15926.94|15806.94|15926.44|15806.44|9
1649538970000|2022-04-09 21:16:10|15926.11|15806.11|15925.88|15805.88|15926.14|15806.14|15925.79|15805.79|10
1649538980000|2022-04-09 21:16:20|15925.77|15805.77|15925.87|15805.87|15925.87|15805.87|15925.46|15805.46|10
1649538990000|2022-04-09 21:16:30|15925.86|15805.86|15926.15|15806.15|15926.15|15806.15|15925.86|15805.86|8
1649539000000|2022-04-09 21:16:40|15926.29|15806.29|15926.77|15806.77|15926.77|15806.77|15926.05|15806.05|9
1649539010000|2022-04-09 21:16:50|15926.73|15806.73|15926.75|15806.75|15926.78|15806.78|15926.49|15806.49|8
1649539020000|2022-04-09 21:17:00|15927.16|15807.16|15927.58|15807.58|15927.58|15807.58|15927.14|15807.14|9
1649539030000|2022-04-09 21:17:10|15927.72|15807.72|15928.19|15808.19|15928.19|15808.19|15927.66|15807.66|10
1649539040000|2022-04-09 21:17:20|15928.32|15808.32|15928.43|15808.43|15928.66|15808.66|15928.29|15808.29|9
1649539050000|2022-04-09 21:17:30|15928.46|15808.46|15928.23|15808.23|15928.48|15808.48|15928.23|15808.23|9
1649539060000|2022-04-09 21:17:40|15928.3|15808.3|15929.28|15809.28|15929.28|15809.28|15928.3|15808.3|9
1649539070000|2022-04-09 21:17:50|15929.21|15809.21|15929.29|15809.29|15929.4|15809.4|15929.15|15809.15|8
1649539080000|2022-04-09 21:18:00|15929.39|15809.39|15929.39|15809.39|15929.53|15809.53|15929.3|15809.3|10
1649539090000|2022-04-09 21:18:10|15929.57|15809.57|15929.94|15809.94|15929.94|15809.94|15929.47|15809.47|10
1649539100000|2022-04-09 21:18:20|15929.71|15809.71|15930.13|15810.13|15930.33|15810.33|15929.71|15809.71|10
1649539110000|2022-04-09 21:18:30|15930.12|15810.12|15930.38|15810.38|15930.44|15810.44|15930.05|15810.05|8
1649539120000|2022-04-09 21:18:40|15930.36|15810.36|15931.22|15811.22|15931.44|15811.44|15930.29|15810.29|10
1649539130000|2022-04-09 21:18:50|15931.29|15811.29|15931.38|15811.38|15931.4|15811.4|15931.29|15811.29|8
1649539140000|2022-04-09 21:19:00|15931.4|15811.4|15931.72|15811.72|15931.75|15811.75|15931.4|15811.4|9
1649539150000|2022-04-09 21:19:10|15932.4|15812.4|15933.08|15813.08|15933.08|15813.08|15932.4|15812.4|10
1649539160000|2022-04-09 21:19:20|15933.11|15813.11|15933.33|15813.33|15933.33|15813.33|15933.09|15813.09|10
1649539170000|2022-04-09 21:19:30|15933.25|15813.25|15932.94|15812.94|15933.25|15813.25|15932.61|15812.61|9
1649539180000|2022-04-09 21:19:40|15932.9|15812.9|15932.88|15812.88|15933.03|15813.03|15932.76|15812.76|10
1649539190000|2022-04-09 21:19:50|15932.86|15812.86|15932.42|15812.42|15932.97|15812.97|15932.2|15812.2|10
1649539200000|2022-04-09 21:20:00|15932.4|15812.4|15931.47|15811.47|15932.4|15812.4|15930.97|15810.97|7
1649539210000|2022-04-09 21:20:10|15931.6|15811.6|15930.43|15810.43|15931.6|15811.6|15930.43|15810.43|8
1649539220000|2022-04-09 21:20:20|15930.52|15810.52|15930.12|15810.12|15930.52|15810.52|15930.12|15810.12|7
1649539230000|2022-04-09 21:20:30|15929.97|15809.97|15930.56|15810.56|15930.56|15810.56|15929.97|15809.97|9
1649539240000|2022-04-09 21:20:40|15930.38|15810.38|15930.6|15810.6|15930.88|15810.88|15929.9|15809.9|10
1649539250000|2022-04-09 21:20:50|15930.56|15810.56|15931.11|15811.11|15931.11|15811.11|15930.53|15810.53|9
1649539260000|2022-04-09 21:21:00|15930.92|15810.92|15930.97|15810.97|15931.21|15811.21|15930.75|15810.75|9
1649539270000|2022-04-09 21:21:10|15930.73|15810.73|15930.49|15810.49|15930.99|15810.99|15930.49|15810.49|10
1649539280000|2022-04-09 21:21:20|15930.48|15810.48|15929.94|15809.94|15930.48|15810.48|15929.93|15809.93|10
1649539290000|2022-04-09 21:21:30|15929.89|15809.89|15929.08|15809.08|15929.89|15809.89|15929.08|15809.08|6
1649539300000|2022-04-09 21:21:40|15929.07|15809.07|15927.9|15807.9|15929.14|15809.14|15927.9|15807.9|10
1649539310000|2022-04-09 21:21:50|15927.72|15807.72|15927.39|15807.39|15927.84|15807.84|15927.14|15807.14|9
1649539320000|2022-04-09 21:22:00|15927.58|15807.58|15926.96|15806.96|15927.58|15807.58|15926.9|15806.9|10
1649539330000|2022-04-09 21:22:10|15926.35|15806.35|15925.4|15805.4|15926.35|15806.35|15925.4|15805.4|10
1649539340000|2022-04-09 21:22:20|15925.07|15805.07|15923.74|15803.74|15925.07|15805.07|15923.74|15803.74|9
1649539350000|2022-04-09 21:22:30|15924.24|15804.24|15923.67|15803.67|15924.25|15804.25|15923.67|15803.67|9
1649539360000|2022-04-09 21:22:40|15923.6|15803.6|15923.07|15803.07|15923.68|15803.68|15923.07|15803.07|8
1649539370000|2022-04-09 21:22:50|15923.22|15803.22|15922.46|15802.46|15923.3|15803.3|15922.46|15802.46|9
1649539380000|2022-04-09 21:23:00|15922.45|15802.45|15922.44|15802.44|15922.45|15802.45|15922.16|15802.16|10
1649539390000|2022-04-09 21:23:10|15922.37|15802.37|15921.19|15801.19|15922.41|15802.41|15921.19|15801.19|9
1649539400000|2022-04-09 21:23:20|15920.83|15800.83|15918.22|15798.22|15920.83|15800.83|15918.22|15798.22|9
1649539410000|2022-04-09 21:23:30|15918.25|15798.25|15917.47|15797.47|15918.29|15798.29|15917.47|15797.47|9
1649539420000|2022-04-09 21:23:40|15917.27|15797.27|15917.11|15797.11|15917.29|15797.29|15916.91|15796.91|9
1649539430000|2022-04-09 21:23:50|15917.15|15797.15|15917.35|15797.35|15917.61|15797.61|15917.12|15797.12|8
1649539440000|2022-04-09 21:24:00|15917.15|15797.15|15917.16|15797.16|15917.33|15797.33|15917.1|15797.1|9
1649539450000|2022-04-09 21:24:10|15917.18|15797.18|15917.44|15797.44|15917.44|15797.44|15917.16|15797.16|8
1649539460000|2022-04-09 21:24:20|15917.54|15797.54|15917.88|15797.88|15917.98|15797.98|15917.54|15797.54|8
1649539470000|2022-04-09 21:24:30|15918.04|15798.04|15918.55|15798.55|15918.67|15798.67|15918.04|15798.04|9
1649539480000|2022-04-09 21:24:40|15918.63|15798.63|15919.34|15799.34|15919.34|15799.34|15918.63|15798.63|9
1649539490000|2022-04-09 21:24:50|15919.4|15799.4|15919.35|15799.35|15919.49|15799.49|15919.28|15799.28|8
1649539500000|2022-04-09 21:25:00|15919.25|15799.25|15919.72|15799.72|15920.08|15800.08|15919.25|15799.25|10
1649539510000|2022-04-09 21:25:10|15919.98|15799.98|15920.26|15800.26|15920.35|15800.35|15919.98|15799.98|9
1649539520000|2022-04-09 21:25:20|15920.43|15800.43|15920.66|15800.66|15920.66|15800.66|15920.33|15800.33|9
1649539530000|2022-04-09 21:25:30|15920.76|15800.76|15921.01|15801.01|15921.12|15801.12|15920.76|15800.76|8
1649539540000|2022-04-09 21:25:40|15921.49|15801.49|15921.45|15801.45|15921.79|15801.79|15921.41|15801.41|8
1649539550000|2022-04-09 21:25:50|15921.22|15801.22|15921.8|15801.8|15921.8|15801.8|15920.81|15800.81|10
1649539560000|2022-04-09 21:26:00|15921.73|15801.73|15922.17|15802.17|15922.17|15802.17|15921.61|15801.61|9
1649539570000|2022-04-09 21:26:10|15922.14|15802.14|15922.68|15802.68|15922.68|15802.68|15921.94|15801.94|10
1649539580000|2022-04-09 21:26:20|15922.72|15802.72|15922.49|15802.49|15922.76|15802.76|15922.49|15802.49|9
1649539590000|2022-04-09 21:26:30|15922.37|15802.37|15924.13|15804.13|15924.13|15804.13|15922.19|15802.19|8
1649539600000|2022-04-09 21:26:40|15924.19|15804.19|15923.98|15803.98|15924.36|15804.36|15923.98|15803.98|10
1649539610000|2022-04-09 21:26:50|15923.93|15803.93|15925.25|15805.25|15925.55|15805.55|15923.89|15803.89|10
1649539620000|2022-04-09 21:27:00|15925.41|15805.41|15926.53|15806.53|15926.53|15806.53|15925.41|15805.41|10
1649539630000|2022-04-09 21:27:10|15927.54|15807.54|15928.79|15808.79|15928.79|15808.79|15927.54|15807.54|10
1649539640000|2022-04-09 21:27:20|15929.04|15809.04|15930.88|15810.88|15930.88|15810.88|15929.02|15809.02|8
1649539650000|2022-04-09 21:27:30|15931.07|15811.07|15933.11|15813.11|15933.11|15813.11|15931.07|15811.07|9
1649539660000|2022-04-09 21:27:40|15933.32|15813.32|15933.99|15813.99|15933.99|15813.99|15933.11|15813.11|10
1649539670000|2022-04-09 21:27:50|15934.05|15814.05|15934.93|15814.93|15934.96|15814.96|15933.93|15813.93|10
1649539680000|2022-04-09 21:28:00|15935.06|15815.06|15935.54|15815.54|15935.65|15815.65|15934.92|15814.92|10
1649539690000|2022-04-09 21:28:10|15935.74|15815.74|15938.23|15818.23|15939.9|15819.9|15935.74|15815.74|10
1649539700000|2022-04-09 21:28:20|15938.58|15818.58|15938.02|15818.02|15938.58|15818.58|15937.87|15817.87|10
1649539710000|2022-04-09 21:28:30|15937.93|15817.93|15937.12|15817.12|15937.93|15817.93|15937.11|15817.11|10
1649539720000|2022-04-09 21:28:40|15937.18|15817.18|15937.07|15817.07|15937.21|15817.21|15936.93|15816.93|10
1649539730000|2022-04-09 21:28:50|15937.04|15817.04|15937.27|15817.27|15937.31|15817.31|15937.04|15817.04|10
1649539740000|2022-04-09 21:29:00|15937.31|15817.31|15938.71|15818.71|15938.71|15818.71|15937.31|15817.31|10
1649539750000|2022-04-09 21:29:10|15938.76|15818.76|15938.82|15818.82|15938.92|15818.92|15938.56|15818.56|10
1649539760000|2022-04-09 21:29:20|15938.63|15818.63|15938.97|15818.97|15939.02|15819.02|15938.63|15818.63|10
1649539770000|2022-04-09 21:29:30|15938.87|15818.87|15939.17|15819.17|15939.17|15819.17|15938.84|15818.84|10
1649539780000|2022-04-09 21:29:40|15939.11|15819.11|15941.06|15821.06|15941.06|15821.06|15939.11|15819.11|9
1649539790000|2022-04-09 21:29:50|15941.3|15821.3|15943.34|15823.34|15943.34|15823.34|15941.13|15821.13|10
1649539800000|2022-04-09 21:30:00|15944.33|15824.33|15950|15830|15950|15830|15944.33|15824.33|10
1649539810000|2022-04-09 21:30:10|15950.43|15830.43|15952.02|15832.02|15952.02|15832.02|15950.43|15830.43|9
1649539820000|2022-04-09 21:30:20|15953.3|15833.3|15955.31|15835.31|15955.31|15835.31|15953.3|15833.3|10
1649539830000|2022-04-09 21:30:30|15955.65|15835.65|15958.37|15838.37|15958.37|15838.37|15955.65|15835.65|8
1649539840000|2022-04-09 21:30:40|15959.29|15839.29|15960.47|15840.47|15960.47|15840.47|15959.29|15839.29|10
1649539850000|2022-04-09 21:30:50|15960.5|15840.5|15961.3|15841.3|15961.3|15841.3|15960.5|15840.5|10
1649539860000|2022-04-09 21:31:00|15961.41|15841.41|15962.32|15842.32|15962.32|15842.32|15961.41|15841.41|9
1649539870000|2022-04-09 21:31:10|15962.43|15842.43|15963.24|15843.24|15963.24|15843.24|15962.43|15842.43|9
1649539880000|2022-04-09 21:31:20|15963.38|15843.38|15962.77|15842.77|15963.53|15843.53|15962.77|15842.77|9
1649539890000|2022-04-09 21:31:30|15962.73|15842.73|15964.43|15844.43|15964.43|15844.43|15962.72|15842.72|9
1649539900000|2022-04-09 21:31:40|15964.4|15844.4|15964.65|15844.65|15964.69|15844.69|15964.36|15844.36|10
1649539910000|2022-04-09 21:31:50|15964.66|15844.66|15964.74|15844.74|15964.85|15844.85|15964.57|15844.57|9
1649539920000|2022-04-09 21:32:00|15964.64|15844.64|15965.4|15845.4|15965.4|15845.4|15964.51|15844.51|10
1649539930000|2022-04-09 21:32:10|15965.39|15845.39|15965.13|15845.13|15965.43|15845.43|15965.13|15845.13|10
1649539940000|2022-04-09 21:32:20|15965.19|15845.19|15966.28|15846.28|15966.28|15846.28|15965.05|15845.05|10
1649539950000|2022-04-09 21:32:30|15966.32|15846.32|15967.17|15847.17|15967.17|15847.17|15966.32|15846.32|9
1649539960000|2022-04-09 21:32:40|15967.73|15847.73|15968.08|15848.08|15968.08|15848.08|15967.71|15847.71|8
1649539970000|2022-04-09 21:32:50|15968.34|15848.34|15968.63|15848.63|15968.8|15848.8|15968.34|15848.34|9
1649539980000|2022-04-09 21:33:00|15969.01|15849.01|15968.05|15848.05|15969.01|15849.01|15968.05|15848.05|9
1649539990000|2022-04-09 21:33:10|15967.96|15847.96|15969.13|15849.13|15969.13|15849.13|15967.96|15847.96|9
1649540000000|2022-04-09 21:33:20|15969.1|15849.1|15969.28|15849.28|15969.28|15849.28|15968.39|15848.39|9
1649540010000|2022-04-09 21:33:30|15969.42|15849.42|15969.86|15849.86|15969.99|15849.99|15969.42|15849.42|10
1649540020000|2022-04-09 21:33:40|15969.97|15849.97|15970.08|15850.08|15970.1|15850.1|15969.76|15849.76|9
1649540030000|2022-04-09 21:33:50|15969.93|15849.93|15970.18|15850.18|15970.24|15850.24|15969.93|15849.93|9
1649540040000|2022-04-09 21:34:00|15970.17|15850.17|15967.82|15847.82|15970.25|15850.25|15967.81|15847.81|9
1649540050000|2022-04-09 21:34:10|15967.72|15847.72|15966.91|15846.91|15967.72|15847.72|15966.2|15846.2|10
1649540060000|2022-04-09 21:34:20|15966.93|15846.93|15965.94|15845.94|15967.06|15847.06|15965.62|15845.62|10
1649540070000|2022-04-09 21:34:30|15965.08|15845.08|15965.35|15845.35|15965.35|15845.35|15964.75|15844.75|9
1649540080000|2022-04-09 21:34:40|15965.15|15845.15|15964.21|15844.21|15965.15|15845.15|15964.21|15844.21|10
1649540090000|2022-04-09 21:34:50|15964.39|15844.39|15965.6|15845.6|15965.81|15845.81|15964.34|15844.34|10
1649540100000|2022-04-09 21:35:00|15965.65|15845.65|15964.72|15844.72|15965.65|15845.65|15964.64|15844.64|9
1649540110000|2022-04-09 21:35:10|15964.73|15844.73|15965.22|15845.22|15965.22|15845.22|15964.51|15844.51|10
1649540120000|2022-04-09 21:35:20|15965.27|15845.27|15965.75|15845.75|15965.75|15845.75|15965.06|15845.06|10
1649540130000|2022-04-09 21:35:30|15965.76|15845.76|15964.84|15844.84|15965.76|15845.76|15964.84|15844.84|10
1649540140000|2022-04-09 21:35:40|15964.9|15844.9|15964.35|15844.35|15965.04|15845.04|15964.34|15844.34|10
1649540150000|2022-04-09 21:35:50|15964.48|15844.48|15964.58|15844.58|15964.75|15844.75|15964.27|15844.27|10
1649540160000|2022-04-09 21:36:00|15964.44|15844.44|15964.38|15844.38|15964.6|15844.6|15964.16|15844.16|8
1649540170000|2022-04-09 21:36:10|15964.4|15844.4|15964.41|15844.41|15964.66|15844.66|15964.31|15844.31|9
1649540180000|2022-04-09 21:36:20|15964.11|15844.11|15964.65|15844.65|15964.74|15844.74|15964.11|15844.11|10
1649540190000|2022-04-09 21:36:30|15964.59|15844.59|15963.85|15843.85|15964.59|15844.59|15963.67|15843.67|10
1649540200000|2022-04-09 21:36:40|15963.93|15843.93|15963.79|15843.79|15963.93|15843.93|15963.26|15843.26|7
1649540210000|2022-04-09 21:36:50|15963.81|15843.81|15963.73|15843.73|15963.93|15843.93|15963.69|15843.69|9
1649540220000|2022-04-09 21:37:00|15963.6|15843.6|15963.59|15843.59|15963.77|15843.77|15963.29|15843.29|10
1649540230000|2022-04-09 21:37:10|15963.66|15843.66|15963.85|15843.85|15963.85|15843.85|15963.44|15843.44|9
1649540240000|2022-04-09 21:37:20|15963.54|15843.54|15963.34|15843.34|15963.63|15843.63|15963.3|15843.3|10
1649540250000|2022-04-09 21:37:30|15963.27|15843.27|15963.33|15843.33|15963.42|15843.42|15962.32|15842.32|10
1649540260000|2022-04-09 21:37:40|15963.34|15843.34|15962.72|15842.72|15963.34|15843.34|15962.61|15842.61|9
1649540270000|2022-04-09 21:37:50|15962.66|15842.66|15961.77|15841.77|15962.7|15842.7|15961.73|15841.73|8
1649540280000|2022-04-09 21:38:00|15961.54|15841.54|15961.79|15841.79|15961.79|15841.79|15961.54|15841.54|9
1649540290000|2022-04-09 21:38:10|15961.77|15841.77|15961.14|15841.14|15961.84|15841.84|15961.14|15841.14|9
1649540300000|2022-04-09 21:38:20|15961.59|15841.59|15962.06|15842.06|15962.22|15842.22|15961.59|15841.59|9
1649540310000|2022-04-09 21:38:30|15962.12|15842.12|15962.46|15842.46|15962.47|15842.47|15961.41|15841.41|7
1649540320000|2022-04-09 21:38:40|15963.34|15843.34|15963.66|15843.66|15963.66|15843.66|15963.09|15843.09|9
1649540330000|2022-04-09 21:38:50|15963.57|15843.57|15964.01|15844.01|15964.04|15844.04|15963.54|15843.54|10
1649540340000|2022-04-09 21:39:00|15964.05|15844.05|15966.11|15846.11|15966.11|15846.11|15963.98|15843.98|10
1649540350000|2022-04-09 21:39:10|15966.7|15846.7|15966.59|15846.59|15966.73|15846.73|15966.36|15846.36|10
1649540360000|2022-04-09 21:39:20|15966.49|15846.49|15966.32|15846.32|15966.49|15846.49|15966.25|15846.25|10
1649540370000|2022-04-09 21:39:30|15966.3|15846.3|15965.05|15845.05|15966.36|15846.36|15964.86|15844.86|10
1649540380000|2022-04-09 21:39:40|15964.95|15844.95|15964.79|15844.79|15964.95|15844.95|15964.75|15844.75|8
1649540390000|2022-04-09 21:39:50|15964.74|15844.74|15965.34|15845.34|15965.34|15845.34|15964.5|15844.5|9
1649540400000|2022-04-09 21:40:00|15965.54|15845.54|15966.38|15846.38|15966.38|15846.38|15965.54|15845.54|9
1649540410000|2022-04-09 21:40:10|15966.19|15846.19|15966.61|15846.61|15966.71|15846.71|15966.09|15846.09|9
1649540420000|2022-04-09 21:40:20|15966.62|15846.62|15966.13|15846.13|15966.62|15846.62|15966.13|15846.13|9
1649540430000|2022-04-09 21:40:30|15965.94|15845.94|15967.11|15847.11|15967.11|15847.11|15965.94|15845.94|9
1649540440000|2022-04-09 21:40:40|15967.23|15847.23|15968.76|15848.76|15968.78|15848.78|15967.18|15847.18|9
1649540450000|2022-04-09 21:40:50|15968.83|15848.83|15968.21|15848.21|15968.86|15848.86|15968.15|15848.15|10
1649540460000|2022-04-09 21:41:00|15968.19|15848.19|15967.84|15847.84|15968.23|15848.23|15967.84|15847.84|9
1649540470000|2022-04-09 21:41:10|15967.82|15847.82|15967.49|15847.49|15967.88|15847.88|15967.48|15847.48|9
1649540480000|2022-04-09 21:41:20|15967.86|15847.86|15967.83|15847.83|15967.97|15847.97|15967.75|15847.75|10
1649540490000|2022-04-09 21:41:30|15967.89|15847.89|15967.72|15847.72|15967.92|15847.92|15967.48|15847.48|8
1649540500000|2022-04-09 21:41:40|15967.69|15847.69|15969.04|15849.04|15969.04|15849.04|15967.56|15847.56|10
1649540510000|2022-04-09 21:41:50|15969.18|15849.18|15967.49|15847.49|15969.29|15849.29|15966.67|15846.67|10
1649540520000|2022-04-09 21:42:00|15967.62|15847.62|15967.49|15847.49|15967.62|15847.62|15967.17|15847.17|9
1649540530000|2022-04-09 21:42:10|15967.53|15847.53|15967.6|15847.6|15967.89|15847.89|15967.53|15847.53|9
1649540540000|2022-04-09 21:42:20|15967.38|15847.38|15967.72|15847.72|15967.73|15847.73|15967.38|15847.38|8
1649540550000|2022-04-09 21:42:30|15968.69|15848.69|15969.1|15849.1|15969.1|15849.1|15968.69|15848.69|8
1649540560000|2022-04-09 21:42:40|15969.09|15849.09|15968.43|15848.43|15969.12|15849.12|15968.43|15848.43|9
1649540570000|2022-04-09 21:42:50|15968.38|15848.38|15966.53|15846.53|15968.38|15848.38|15966.46|15846.46|9
1649540580000|2022-04-09 21:43:00|15966.15|15846.15|15965.2|15845.2|15966.32|15846.32|15965.2|15845.2|7
1649540590000|2022-04-09 21:43:10|15965.28|15845.28|15964.66|15844.66|15965.28|15845.28|15964.66|15844.66|10
1649540600000|2022-04-09 21:43:20|15964.83|15844.83|15964.33|15844.33|15964.91|15844.91|15964.33|15844.33|10
1649540610000|2022-04-09 21:43:30|15964.61|15844.61|15966|15846|15966|15846|15964.61|15844.61|10
1649540620000|2022-04-09 21:43:40|15966.51|15846.51|15970.84|15850.84|15970.84|15850.84|15966.51|15846.51|10
1649540630000|2022-04-09 21:43:50|15970.91|15850.91|15973.9|15853.9|15973.9|15853.9|15970.91|15850.91|10
1649540640000|2022-04-09 21:44:00|15973.98|15853.98|15973.5|15853.5|15973.98|15853.98|15972.96|15852.96|8
1649540650000|2022-04-09 21:44:10|15973.6|15853.6|15976.41|15856.41|15976.41|15856.41|15973.6|15853.6|10
1649540660000|2022-04-09 21:44:20|15976.48|15856.48|15979.63|15859.63|15979.63|15859.63|15976.48|15856.48|9
1649540670000|2022-04-09 21:44:30|15979.74|15859.74|15980.09|15860.09|15980.09|15860.09|15979.07|15859.07|10
1649540680000|2022-04-09 21:44:40|15980.31|15860.31|15984.96|15864.96|15984.96|15864.96|15980.3|15860.3|10
1649540690000|2022-04-09 21:44:50|15985.2|15865.2|15987.63|15867.63|15987.74|15867.74|15985.2|15865.2|10
1649540700000|2022-04-09 21:45:00|15987.76|15867.76|15990.46|15870.46|15990.46|15870.46|15987.76|15867.76|10
1649540710000|2022-04-09 21:45:10|15991.01|15871.01|15990.83|15870.83|15992.07|15872.07|15990.77|15870.77|10
1649540720000|2022-04-09 21:45:20|15990.57|15870.57|15991.28|15871.28|15991.38|15871.38|15990.45|15870.45|10
1649540730000|2022-04-09 21:45:30|15991.42|15871.42|15989.92|15869.92|15991.59|15871.59|15989.58|15869.58|10
1649540740000|2022-04-09 21:45:40|15989.63|15869.63|15989.68|15869.68|15990.06|15870.06|15989.54|15869.54|9
1649540750000|2022-04-09 21:45:50|15990.04|15870.04|15988.98|15868.98|15990.28|15870.28|15988.98|15868.98|10
1649540760000|2022-04-09 21:46:00|15988.66|15868.66|15990.78|15870.78|15990.83|15870.83|15988.66|15868.66|9
1649540770000|2022-04-09 21:46:10|15990.52|15870.52|15992.19|15872.19|15992.19|15872.19|15990.52|15870.52|10
1649540780000|2022-04-09 21:46:20|15992.54|15872.54|15992.67|15872.67|15992.9|15872.9|15991.83|15871.83|10
1649540790000|2022-04-09 21:46:30|15992.49|15872.49|15991.57|15871.57|15992.51|15872.51|15991.57|15871.57|8
1649540800000|2022-04-09 21:46:40|15991.56|15871.56|15987.76|15867.76|15991.6|15871.6|15987.76|15867.76|10
1649540810000|2022-04-09 21:46:50|15987.11|15867.11|15985.87|15865.87|15987.2|15867.2|15985.87|15865.87|10
1649540820000|2022-04-09 21:47:00|15985.91|15865.91|15986.08|15866.08|15986.22|15866.22|15985.56|15865.56|10
1649540830000|2022-04-09 21:47:10|15985.94|15865.94|15986.72|15866.72|15986.75|15866.75|15985.9|15865.9|10
1649540840000|2022-04-09 21:47:20|15986.75|15866.75|15986.72|15866.72|15987.22|15867.22|15986.56|15866.56|10
1649540850000|2022-04-09 21:47:30|15986.63|15866.63|15986.91|15866.91|15986.91|15866.91|15986.53|15866.53|8
1649540860000|2022-04-09 21:47:40|15986.81|15866.81|15985.72|15865.72|15987.45|15867.45|15985.72|15865.72|7
1649540870000|2022-04-09 21:47:50|15985.69|15865.69|15984.88|15864.88|15985.69|15865.69|15984.88|15864.88|9
1649540880000|2022-04-09 21:48:00|15985.18|15865.18|15984.85|15864.85|15985.2|15865.2|15984.85|15864.85|9
1649540890000|2022-04-09 21:48:10|15985|15865|15984.27|15864.27|15985.04|15865.04|15984.25|15864.25|9
1649540900000|2022-04-09 21:48:20|15984.4|15864.4|15984.07|15864.07|15984.48|15864.48|15983.96|15863.96|9
1649540910000|2022-04-09 21:48:30|15984.1|15864.1|15983.98|15863.98|15984.12|15864.12|15983.86|15863.86|9
1649540920000|2022-04-09 21:48:40|15984|15864|15983.99|15863.99|15984.38|15864.38|15983.99|15863.99|7
1649540930000|2022-04-09 21:48:50|15983.81|15863.81|15984.16|15864.16|15984.28|15864.28|15983.79|15863.79|7
1649540940000|2022-04-09 21:49:00|15984.32|15864.32|15984.02|15864.02|15984.32|15864.32|15984.01|15864.01|8
1649540950000|2022-04-09 21:49:10|15984.01|15864.01|15984.03|15864.03|15984.18|15864.18|15983.85|15863.85|10
1649540960000|2022-04-09 21:49:20|15984.02|15864.02|15983.98|15863.98|15984.05|15864.05|15983.36|15863.36|9
1649540970000|2022-04-09 21:49:30|15984.09|15864.09|15984.53|15864.53|15984.66|15864.66|15984.09|15864.09|10
1649540980000|2022-04-09 21:49:40|15984.79|15864.79|15985.52|15865.52|15985.56|15865.56|15984.7|15864.7|10
1649540990000|2022-04-09 21:49:50|15985.66|15865.66|15986.04|15866.04|15986.04|15866.04|15985.58|15865.58|9
1649541000000|2022-04-09 21:50:00|15986.22|15866.22|15986.07|15866.07|15986.81|15866.81|15986.07|15866.07|10
1649541010000|2022-04-09 21:50:10|15987.11|15867.11|15987.49|15867.49|15987.56|15867.56|15986.94|15866.94|8
1649541020000|2022-04-09 21:50:20|15987.67|15867.67|15987.84|15867.84|15987.84|15867.84|15987.53|15867.53|10
1649541030000|2022-04-09 21:50:30|15987.79|15867.79|15985.51|15865.51|15987.81|15867.81|15985.51|15865.51|10
1649541040000|2022-04-09 21:50:40|15985.24|15865.24|15984.21|15864.21|15985.3|15865.3|15984.21|15864.21|9
1649541050000|2022-04-09 21:50:50|15984.15|15864.15|15984.36|15864.36|15984.58|15864.58|15984.15|15864.15|7
1649541060000|2022-04-09 21:51:00|15984.08|15864.08|15983.89|15863.89|15984.14|15864.14|15983.83|15863.83|10
1649541070000|2022-04-09 21:51:10|15983.78|15863.78|15983.58|15863.58|15983.79|15863.79|15983.45|15863.45|9
1649541080000|2022-04-09 21:51:20|15983.5|15863.5|15983.93|15863.93|15983.93|15863.93|15982.19|15862.19|9
1649541090000|2022-04-09 21:51:30|15984.2|15864.2|15984.01|15864.01|15984.59|15864.59|15984.01|15864.01|10
1649541100000|2022-04-09 21:51:40|15984.26|15864.26|15983.92|15863.92|15984.26|15864.26|15983.6|15863.6|10
1649541110000|2022-04-09 21:51:50|15983.27|15863.27|15981.8|15861.8|15983.38|15863.38|15981.8|15861.8|9
1649541120000|2022-04-09 21:52:00|15981.69|15861.69|15981.51|15861.51|15981.73|15861.73|15981.46|15861.46|9
1649541130000|2022-04-09 21:52:10|15981.19|15861.19|15979.06|15859.06|15981.19|15861.19|15978.78|15858.78|9
1649541140000|2022-04-09 21:52:20|15979.12|15859.12|15979.1|15859.1|15979.39|15859.39|15979.09|15859.09|8
1649541150000|2022-04-09 21:52:30|15979.58|15859.58|15979.23|15859.23|15979.62|15859.62|15979.23|15859.23|8
1649541160000|2022-04-09 21:52:40|15979.25|15859.25|15978.03|15858.03|15979.25|15859.25|15977.68|15857.68|9
1649541170000|2022-04-09 21:52:50|15977.91|15857.91|15977.06|15857.06|15977.91|15857.91|15977.06|15857.06|10
1649541180000|2022-04-09 21:53:00|15976.98|15856.98|15976.61|15856.61|15977.08|15857.08|15976.61|15856.61|10
1649541190000|2022-04-09 21:53:10|15976.06|15856.06|15975.28|15855.28|15976.06|15856.06|15975.28|15855.28|10
1649541200000|2022-04-09 21:53:20|15975.12|15855.12|15976.6|15856.6|15976.6|15856.6|15975.12|15855.12|9
1649541210000|2022-04-09 21:53:30|15976.18|15856.18|15976.69|15856.69|15976.93|15856.93|15975.99|15855.99|8
1649541220000|2022-04-09 21:53:40|15976.35|15856.35|15975.25|15855.25|15976.36|15856.36|15975.25|15855.25|10
1649541230000|2022-04-09 21:53:50|15975.24|15855.24|15975|15855|15975.97|15855.97|15975|15855|10
1649541240000|2022-04-09 21:54:00|15975.05|15855.05|15974.86|15854.86|15975.05|15855.05|15974.66|15854.66|9
1649541250000|2022-04-09 21:54:10|15974.73|15854.73|15973.99|15853.99|15974.73|15854.73|15973.99|15853.99|9
1649541260000|2022-04-09 21:54:20|15973.96|15853.96|15973.37|15853.37|15973.96|15853.96|15973.28|15853.28|10
1649541270000|2022-04-09 21:54:30|15973.38|15853.38|15972.65|15852.65|15973.41|15853.41|15972.65|15852.65|7
1649541280000|2022-04-09 21:54:40|15972.66|15852.66|15972.17|15852.17|15972.68|15852.68|15972.17|15852.17|10
1649541290000|2022-04-09 21:54:50|15972.15|15852.15|15972.37|15852.37|15972.6|15852.6|15972.12|15852.12|10
1649541300000|2022-04-09 21:55:00|15972.5|15852.5|15973.06|15853.06|15973.21|15853.21|15972.5|15852.5|9
1649541310000|2022-04-09 21:55:10|15973.1|15853.1|15972.75|15852.75|15973.11|15853.11|15972.57|15852.57|9
1649541320000|2022-04-09 21:55:20|15972.6|15852.6|15972.49|15852.49|15973.44|15853.44|15972.49|15852.49|10
1649541330000|2022-04-09 21:55:30|15972.56|15852.56|15972.7|15852.7|15972.76|15852.76|15972.32|15852.32|9
1649541340000|2022-04-09 21:55:40|15972.66|15852.66|15972.58|15852.58|15972.74|15852.74|15972.47|15852.47|9
1649541350000|2022-04-09 21:55:50|15972.64|15852.64|15973.3|15853.3|15973.38|15853.38|15972.59|15852.59|10
1649541360000|2022-04-09 21:56:00|15973.53|15853.53|15973.33|15853.33|15973.8|15853.8|15973.33|15853.33|8
1649541370000|2022-04-09 21:56:10|15972.94|15852.94|15971.93|15851.93|15972.94|15852.94|15971.93|15851.93|10
1649541380000|2022-04-09 21:56:20|15971.59|15851.59|15971.37|15851.37|15971.65|15851.65|15971.37|15851.37|10
1649541390000|2022-04-09 21:56:30|15971.38|15851.38|15971.6|15851.6|15971.68|15851.68|15971.34|15851.34|8
1649541400000|2022-04-09 21:56:40|15971.73|15851.73|15971.39|15851.39|15971.73|15851.73|15971.2|15851.2|10
1649541410000|2022-04-09 21:56:50|15971.36|15851.36|15971.32|15851.32|15971.36|15851.36|15971.17|15851.17|6
1649541420000|2022-04-09 21:57:00|15971.25|15851.25|15971.17|15851.17|15971.32|15851.32|15971.16|15851.16|6
1649541430000|2022-04-09 21:57:10|15971.08|15851.08|15970.96|15850.96|15971.21|15851.21|15970.92|15850.92|8
1649541440000|2022-04-09 21:57:20|15971.06|15851.06|15970.88|15850.88|15971.25|15851.25|15970.85|15850.85|9
1649541450000|2022-04-09 21:57:30|15970.7|15850.7|15971.22|15851.22|15971.24|15851.24|15970.7|15850.7|8
1649541460000|2022-04-09 21:57:40|15971.38|15851.38|15970.95|15850.95|15971.57|15851.57|15970.92|15850.92|7
1649541470000|2022-04-09 21:57:50|15970.9|15850.9|15970.68|15850.68|15970.91|15850.91|15970.55|15850.55|8
1649541480000|2022-04-09 21:58:00|15970.71|15850.71|15969.88|15849.88|15970.73|15850.73|15969.78|15849.78|9
1649541490000|2022-04-09 21:58:10|15969.84|15849.84|15969.75|15849.75|15969.84|15849.84|15969.62|15849.62|6
1649541500000|2022-04-09 21:58:20|15969.66|15849.66|15967.44|15847.44|15969.66|15849.66|15967.44|15847.44|10
1649541510000|2022-04-09 21:58:30|15967.48|15847.48|15966.58|15846.58|15967.57|15847.57|15966.47|15846.47|10
1649541520000|2022-04-09 21:58:40|15966.38|15846.38|15965.79|15845.79|15966.39|15846.39|15965.77|15845.77|9
1649541530000|2022-04-09 21:58:50|15965.37|15845.37|15965.01|15845.01|15965.37|15845.37|15964.77|15844.77|10
1649541540000|2022-04-09 21:59:00|15964.97|15844.97|15964.53|15844.53|15964.97|15844.97|15964.14|15844.14|9
1649541550000|2022-04-09 21:59:10|15964.55|15844.55|15965.07|15845.07|15965.07|15845.07|15964.55|15844.55|10
1649541560000|2022-04-09 21:59:20|15964.97|15844.97|15965.76|15845.76|15965.83|15845.83|15964.97|15844.97|10
1649541570000|2022-04-09 21:59:30|15965.8|15845.8|15965.85|15845.85|15965.88|15845.88|15965.69|15845.69|7
1649541580000|2022-04-09 21:59:40|15965.87|15845.87|15966.15|15846.15|15966.16|15846.16|15965.87|15845.87|9
1649541590000|2022-04-09 21:59:50|15966.35|15846.35|15966.89|15846.89|15967.08|15847.08|15966.35|15846.35|9
1649541600000|2022-04-09 22:00:00|15966.91|15846.91|15970.51|15850.51|15970.51|15850.51|15966.91|15846.91|10
1649541610000|2022-04-09 22:00:10|15970.21|15850.21|15973.11|15853.11|15973.11|15853.11|15970.2|15850.2|10
1649541620000|2022-04-09 22:00:20|15972.9|15852.9|15973.15|15853.15|15973.21|15853.21|15972.84|15852.84|10
1649541630000|2022-04-09 22:00:30|15972.41|15852.41|15973.21|15853.21|15973.21|15853.21|15971.94|15851.94|10
1649541640000|2022-04-09 22:00:40|15973.23|15853.23|15972.9|15852.9|15973.23|15853.23|15972.71|15852.71|10
1649541650000|2022-04-09 22:00:50|15973.07|15853.07|15974.52|15854.52|15974.52|15854.52|15973.07|15853.07|10
1649541660000|2022-04-09 22:01:00|15974.65|15854.65|15976.57|15856.57|15976.57|15856.57|15974.65|15854.65|10
1649541670000|2022-04-09 22:01:10|15976.6|15856.6|15976.34|15856.34|15977.7|15857.7|15976.34|15856.34|10
1649541680000|2022-04-09 22:01:20|15976.82|15856.82|15977.37|15857.37|15977.37|15857.37|15976.2|15856.2|9
1649541690000|2022-04-09 22:01:30|15977.36|15857.36|15977.73|15857.73|15977.73|15857.73|15977.36|15857.36|10
1649541700000|2022-04-09 22:01:40|15977.85|15857.85|15976.97|15856.97|15977.86|15857.86|15976.85|15856.85|9
1649541710000|2022-04-09 22:01:50|15977.96|15857.96|15977.75|15857.75|15978.13|15858.13|15977.62|15857.62|10
1649541720000|2022-04-09 22:02:00|15977.87|15857.87|15977.29|15857.29|15977.87|15857.87|15976.86|15856.86|10
1649541730000|2022-04-09 22:02:10|15977.21|15857.21|15975.67|15855.67|15977.21|15857.21|15975.67|15855.67|10
1649541740000|2022-04-09 22:02:20|15975.47|15855.47|15975.17|15855.17|15975.47|15855.47|15975.04|15855.04|10
1649541750000|2022-04-09 22:02:30|15975.19|15855.19|15974.73|15854.73|15975.19|15855.19|15974.71|15854.71|10
1649541760000|2022-04-09 22:02:40|15974.66|15854.66|15974.85|15854.85|15974.85|15854.85|15974.53|15854.53|8
1649541770000|2022-04-09 22:02:50|15974.77|15854.77|15974.17|15854.17|15974.87|15854.87|15974.17|15854.17|10
1649541780000|2022-04-09 22:03:00|15974.21|15854.21|15973.77|15853.77|15974.41|15854.41|15973.62|15853.62|8
1649541790000|2022-04-09 22:03:10|15973.92|15853.92|15973.56|15853.56|15973.96|15853.96|15973.56|15853.56|9
1649541800000|2022-04-09 22:03:20|15973.55|15853.55|15972.65|15852.65|15973.89|15853.89|15972.65|15852.65|10
1649541810000|2022-04-09 22:03:30|15972.76|15852.76|15972.68|15852.68|15972.88|15852.88|15972.68|15852.68|9
1649541820000|2022-04-09 22:03:40|15972.94|15852.94|15973.64|15853.64|15973.64|15853.64|15972.94|15852.94|9
1649541830000|2022-04-09 22:03:50|15973.72|15853.72|15973.65|15853.65|15973.74|15853.74|15973.47|15853.47|9
1649541840000|2022-04-09 22:04:00|15973.78|15853.78|15974.97|15854.97|15974.97|15854.97|15973.63|15853.63|10
1649541850000|2022-04-09 22:04:10|15975.03|15855.03|15974.9|15854.9|15975.05|15855.05|15974.74|15854.74|10
1649541860000|2022-04-09 22:04:20|15974.97|15854.97|15976.32|15856.32|15976.32|15856.32|15974.92|15854.92|9
1649541870000|2022-04-09 22:04:30|15976.24|15856.24|15977.37|15857.37|15977.37|15857.37|15976.21|15856.21|10
1649541880000|2022-04-09 22:04:40|15977.61|15857.61|15977.59|15857.59|15977.79|15857.79|15977.37|15857.37|9
1649541890000|2022-04-09 22:04:50|15977.63|15857.63|15978.48|15858.48|15978.48|15858.48|15977.63|15857.63|8
1649541900000|2022-04-09 22:05:00|15978.39|15858.39|15978.44|15858.44|15978.58|15858.58|15978.33|15858.33|9
1649541910000|2022-04-09 22:05:10|15978.42|15858.42|15979.71|15859.71|15979.71|15859.71|15978.02|15858.02|9
1649541920000|2022-04-09 22:05:20|15979.88|15859.88|15978.16|15858.16|15979.88|15859.88|15978.16|15858.16|10
1649541930000|2022-04-09 22:05:30|15978.21|15858.21|15978.47|15858.47|15978.54|15858.54|15978.21|15858.21|9
1649541940000|2022-04-09 22:05:40|15978.62|15858.62|15979.36|15859.36|15979.36|15859.36|15978.62|15858.62|10
1649541950000|2022-04-09 22:05:50|15979.96|15859.96|15983.68|15863.68|15983.8|15863.8|15979.96|15859.96|10
1649541960000|2022-04-09 22:06:00|15984.07|15864.07|15984.2|15864.2|15984.3|15864.3|15983.95|15863.95|9
1649541970000|2022-04-09 22:06:10|15984.18|15864.18|15986.58|15866.58|15986.58|15866.58|15984.05|15864.05|10
1649541980000|2022-04-09 22:06:20|15986.55|15866.55|15986.42|15866.42|15986.59|15866.59|15985.57|15865.57|10
1649541990000|2022-04-09 22:06:30|15986.49|15866.49|15986.93|15866.93|15987.16|15867.16|15986.49|15866.49|10
1649542000000|2022-04-09 22:06:40|15987.09|15867.09|15986.28|15866.28|15987.94|15867.94|15986.28|15866.28|10
1649542010000|2022-04-09 22:06:50|15985.94|15865.94|15982.82|15862.82|15985.94|15865.94|15982.82|15862.82|9
1649542020000|2022-04-09 22:07:00|15983.46|15863.46|15984.68|15864.68|15984.68|15864.68|15983.15|15863.15|10
1649542030000|2022-04-09 22:07:10|15984.77|15864.77|15985.87|15865.87|15986.03|15866.03|15984.62|15864.62|10
1649542040000|2022-04-09 22:07:20|15986.01|15866.01|15986.58|15866.58|15986.94|15866.94|15986.01|15866.01|9
1649542050000|2022-04-09 22:07:30|15986.47|15866.47|15987.08|15867.08|15987.08|15867.08|15986.27|15866.27|10
1649542060000|2022-04-09 22:07:40|15987.1|15867.1|15988.26|15868.26|15988.36|15868.36|15987.1|15867.1|9
1649542070000|2022-04-09 22:07:50|15988.39|15868.39|15989.06|15869.06|15989.12|15869.12|15988.39|15868.39|10
1649542080000|2022-04-09 22:08:00|15988.99|15868.99|15987.66|15867.66|15989.28|15869.28|15987.66|15867.66|10
1649542090000|2022-04-09 22:08:10|15987.84|15867.84|15987.15|15867.15|15987.84|15867.84|15987.15|15867.15|10
1649542100000|2022-04-09 22:08:20|15987.13|15867.13|15986.51|15866.51|15987.13|15867.13|15986.44|15866.44|9
1649542110000|2022-04-09 22:08:30|15986.59|15866.59|15986.55|15866.55|15986.67|15866.67|15986.55|15866.55|10
1649542120000|2022-04-09 22:08:40|15986.51|15866.51|15986.37|15866.37|15986.51|15866.51|15986.1|15866.1|9
1649542130000|2022-04-09 22:08:50|15986.24|15866.24|15986.23|15866.23|15986.66|15866.66|15986.23|15866.23|9
1649542140000|2022-04-09 22:09:00|15986.39|15866.39|15986.88|15866.88|15986.88|15866.88|15986.39|15866.39|10
1649542150000|2022-04-09 22:09:10|15986.79|15866.79|15986.17|15866.17|15986.85|15866.85|15986.17|15866.17|9
1649542160000|2022-04-09 22:09:20|15985.97|15865.97|15985.96|15865.96|15986.05|15866.05|15985.96|15865.96|8
1649542170000|2022-04-09 22:09:30|15985.89|15865.89|15985.3|15865.3|15985.89|15865.89|15985.24|15865.24|9
1649542180000|2022-04-09 22:09:40|15985.32|15865.32|15985.38|15865.38|15985.4|15865.4|15985.27|15865.27|8
1649542190000|2022-04-09 22:09:50|15985.23|15865.23|15984.69|15864.69|15985.26|15865.26|15984.69|15864.69|9
1649542200000|2022-04-09 22:10:00|15984.11|15864.11|15983.29|15863.29|15984.2|15864.2|15983.29|15863.29|8
1649542210000|2022-04-09 22:10:10|15982.71|15862.71|15983.24|15863.24|15983.24|15863.24|15981.9|15861.9|10
1649542220000|2022-04-09 22:10:20|15983.27|15863.27|15984.89|15864.89|15985.01|15865.01|15982.91|15862.91|10
1649542230000|2022-04-09 22:10:30|15985.14|15865.14|15986.28|15866.28|15986.34|15866.34|15984.97|15864.97|10
1649542240000|2022-04-09 22:10:40|15986.32|15866.32|15987.55|15867.55|15987.65|15867.65|15986.32|15866.32|10
1649542250000|2022-04-09 22:10:50|15987.29|15867.29|15987.21|15867.21|15987.29|15867.29|15987.03|15867.03|9
1649542260000|2022-04-09 22:11:00|15986.96|15866.96|15984.88|15864.88|15986.96|15866.96|15984.88|15864.88|10
1649542270000|2022-04-09 22:11:10|15984.84|15864.84|15984.66|15864.66|15984.95|15864.95|15984.6|15864.6|10
1649542280000|2022-04-09 22:11:20|15984.36|15864.36|15983.91|15863.91|15984.45|15864.45|15983.87|15863.87|10
1649542290000|2022-04-09 22:11:30|15983.97|15863.97|15983.35|15863.35|15984.05|15864.05|15983.27|15863.27|6
1649542300000|2022-04-09 22:11:40|15983.08|15863.08|15982.7|15862.7|15983.1|15863.1|15982.7|15862.7|7
1649542310000|2022-04-09 22:11:50|15982.46|15862.46|15982.22|15862.22|15982.52|15862.52|15982.13|15862.13|9
1649542320000|2022-04-09 22:12:00|15982.15|15862.15|15981.99|15861.99|15982.18|15862.18|15981.95|15861.95|8
1649542330000|2022-04-09 22:12:10|15981.97|15861.97|15981.54|15861.54|15982.16|15862.16|15981.34|15861.34|10
1649542340000|2022-04-09 22:12:20|15981.49|15861.49|15981.63|15861.63|15981.63|15861.63|15981.25|15861.25|7
1649542350000|2022-04-09 22:12:30|15981.61|15861.61|15982.28|15862.28|15982.32|15862.32|15981.57|15861.57|9
1649542360000|2022-04-09 22:12:40|15982.32|15862.32|15981.95|15861.95|15982.41|15862.41|15981.73|15861.73|9
1649542370000|2022-04-09 22:12:50|15982.01|15862.01|15981.9|15861.9|15982.15|15862.15|15981.77|15861.77|10
1649542380000|2022-04-09 22:13:00|15981.09|15861.09|15979.77|15859.77|15981.09|15861.09|15979.32|15859.32|10
1649542390000|2022-04-09 22:13:10|15979.53|15859.53|15973.84|15853.84|15979.53|15859.53|15973.84|15853.84|10
1649542400000|2022-04-09 22:13:20|15973.8|15853.8|15972.55|15852.55|15973.96|15853.96|15972.51|15852.51|9
1649542410000|2022-04-09 22:13:30|15972.66|15852.66|15972.28|15852.28|15972.8|15852.8|15972.28|15852.28|9
1649542420000|2022-04-09 22:13:40|15972.29|15852.29|15972.99|15852.99|15973.03|15853.03|15972.29|15852.29|10
1649542430000|2022-04-09 22:13:50|15972.64|15852.64|15972.04|15852.04|15972.64|15852.64|15972.03|15852.03|10
1649542440000|2022-04-09 22:14:00|15972.13|15852.13|15971.65|15851.65|15972.24|15852.24|15971.3|15851.3|10
1649542450000|2022-04-09 22:14:10|15971.56|15851.56|15971.99|15851.99|15971.99|15851.99|15970.56|15850.56|10
1649542460000|2022-04-09 22:14:20|15971.93|15851.93|15972.81|15852.81|15973.26|15853.26|15971.85|15851.85|10
1649542470000|2022-04-09 22:14:30|15972.71|15852.71|15971.08|15851.08|15972.71|15852.71|15971.08|15851.08|10
1649542480000|2022-04-09 22:14:40|15970.99|15850.99|15971.37|15851.37|15971.37|15851.37|15970.89|15850.89|10
1649542490000|2022-04-09 22:14:50|15971.01|15851.01|15970.97|15850.97|15971.01|15851.01|15970.65|15850.65|9
1649542500000|2022-04-09 22:15:00|15970.84|15850.84|15970.17|15850.17|15970.84|15850.84|15969.86|15849.86|10
1649542510000|2022-04-09 22:15:10|15969.72|15849.72|15970.06|15850.06|15970.09|15850.09|15969.64|15849.64|9
1649542520000|2022-04-09 22:15:20|15970.5|15850.5|15971.99|15851.99|15972.29|15852.29|15970.5|15850.5|10
1649542530000|2022-04-09 22:15:30|15972.09|15852.09|15973.75|15853.75|15973.75|15853.75|15972.09|15852.09|10
1649542540000|2022-04-09 22:15:40|15973.64|15853.64|15974.1|15854.1|15974.12|15854.12|15973.48|15853.48|7
1649542550000|2022-04-09 22:15:50|15974.24|15854.24|15972.96|15852.96|15975.08|15855.08|15972.93|15852.93|10
1649542560000|2022-04-09 22:16:00|15972.84|15852.84|15974.46|15854.46|15974.46|15854.46|15972.82|15852.82|10
1649542570000|2022-04-09 22:16:10|15974.84|15854.84|15978.37|15858.37|15978.37|15858.37|15974.84|15854.84|9
1649542580000|2022-04-09 22:16:20|15978.12|15858.12|15980.44|15860.44|15980.44|15860.44|15978|15858|10
1649542590000|2022-04-09 22:16:30|15980.45|15860.45|15981.89|15861.89|15981.89|15861.89|15979.52|15859.52|9
1649542600000|2022-04-09 22:16:40|15982.59|15862.59|15982.85|15862.85|15983.14|15863.14|15982.47|15862.47|10
1649542610000|2022-04-09 22:16:50|15982.69|15862.69|15982.51|15862.51|15983.04|15863.04|15982.32|15862.32|10
1649542620000|2022-04-09 22:17:00|15982.88|15862.88|15983.07|15863.07|15983.54|15863.54|15982.62|15862.62|10
1649542630000|2022-04-09 22:17:10|15983.41|15863.41|15985.3|15865.3|15985.3|15865.3|15983.41|15863.41|10
1649542640000|2022-04-09 22:17:20|15985.26|15865.26|15984.94|15864.94|15985.4|15865.4|15984.37|15864.37|10
1649542650000|2022-04-09 22:17:30|15984.86|15864.86|15985.35|15865.35|15985.44|15865.44|15984.84|15864.84|9
1649542660000|2022-04-09 22:17:40|15985.05|15865.05|15985.76|15865.76|15985.98|15865.98|15984.86|15864.86|9
1649542670000|2022-04-09 22:17:50|15985.86|15865.86|15986.28|15866.28|15986.33|15866.33|15985.83|15865.83|8
1649542680000|2022-04-09 22:18:00|15986.31|15866.31|15985.87|15865.87|15986.31|15866.31|15985.84|15865.84|8
1649542690000|2022-04-09 22:18:10|15986.83|15866.83|15987.14|15867.14|15987.34|15867.34|15986.83|15866.83|9
1649542700000|2022-04-09 22:18:20|15987.22|15867.22|15987.99|15867.99|15988.65|15868.65|15987.22|15867.22|10
1649542710000|2022-04-09 22:18:30|15988.51|15868.51|15988.3|15868.3|15988.63|15868.63|15988.09|15868.09|8
1649542720000|2022-04-09 22:18:40|15988.15|15868.15|15987.79|15867.79|15988.46|15868.46|15987.79|15867.79|10
1649542730000|2022-04-09 22:18:50|15987.74|15867.74|15989.41|15869.41|15989.41|15869.41|15987.74|15867.74|9
1649542740000|2022-04-09 22:19:00|15989.48|15869.48|15990.77|15870.77|15990.77|15870.77|15989.48|15869.48|7
1649542750000|2022-04-09 22:19:10|15990.35|15870.35|15989.78|15869.78|15990.35|15870.35|15989.49|15869.49|7
1649542760000|2022-04-09 22:19:20|15989.71|15869.71|15989.34|15869.34|15989.77|15869.77|15989.34|15869.34|7
1649542770000|2022-04-09 22:19:30|15989.36|15869.36|15991.36|15871.36|15991.57|15871.57|15989.36|15869.36|9
1649542780000|2022-04-09 22:19:40|15991.49|15871.49|15991.43|15871.43|15992.03|15872.03|15991.4|15871.4|10
1649542790000|2022-04-09 22:19:50|15991.35|15871.35|15990.67|15870.67|15991.47|15871.47|15990.67|15870.67|10
1649542800000|2022-04-09 22:20:00|15991.16|15871.16|15991.82|15871.82|15992.2|15872.2|15991.05|15871.05|10
1649542810000|2022-04-09 22:20:10|15991.66|15871.66|15991.7|15871.7|15992.14|15872.14|15991.66|15871.66|10
1649542820000|2022-04-09 22:20:20|15992.13|15872.13|15993.43|15873.43|15993.43|15873.43|15992.03|15872.03|9
1649542830000|2022-04-09 22:20:30|15993.49|15873.49|15992.8|15872.8|15993.88|15873.88|15992.8|15872.8|9
1649542840000|2022-04-09 22:20:40|15993.2|15873.2|15993.31|15873.31|15993.69|15873.69|15993.04|15873.04|9
1649542850000|2022-04-09 22:20:50|15993.48|15873.48|15993.34|15873.34|15993.71|15873.71|15993.34|15873.34|9
1649542860000|2022-04-09 22:21:00|15993.37|15873.37|15993.74|15873.74|15993.74|15873.74|15993.37|15873.37|9
1649542870000|2022-04-09 22:21:10|15992.91|15872.91|15992.69|15872.69|15993.01|15873.01|15992.69|15872.69|9
1649542880000|2022-04-09 22:21:20|15992.59|15872.59|15993.18|15873.18|15993.18|15873.18|15992.59|15872.59|9
1649542890000|2022-04-09 22:21:30|15993.08|15873.08|15993.5|15873.5|15993.5|15873.5|15993.06|15873.06|9
1649542900000|2022-04-09 22:21:40|15993.6|15873.6|15996.13|15876.13|15996.13|15876.13|15993.48|15873.48|10
1649542910000|2022-04-09 22:21:50|15996.4|15876.4|15997.24|15877.24|15998.14|15878.14|15996.4|15876.4|10
1649542920000|2022-04-09 22:22:00|15997.32|15877.32|15995.26|15875.26|15997.32|15877.32|15995.26|15875.26|10
1649542930000|2022-04-09 22:22:10|15995.24|15875.24|15996.96|15876.96|15997.28|15877.28|15995.12|15875.12|10
1649542940000|2022-04-09 22:22:20|15997.03|15877.03|15998.93|15878.93|15999.34|15879.34|15996.89|15876.89|9
1649542950000|2022-04-09 22:22:30|15999.16|15879.16|16001.94|15881.94|16001.94|15881.94|15999.16|15879.16|10
1649542960000|2022-04-09 22:22:40|16001.69|15881.69|16002.8|15882.8|16002.8|15882.8|16001.68|15881.68|10
1649542970000|2022-04-09 22:22:50|16002.88|15882.88|16003.42|15883.42|16003.74|15883.74|16002.64|15882.64|10
1649542980000|2022-04-09 22:23:00|16003.65|15883.65|16002.6|15882.6|16003.65|15883.65|16002.39|15882.39|10
1649542990000|2022-04-09 22:23:10|16002.28|15882.28|16002.52|15882.52|16002.85|15882.85|16002.23|15882.23|10
1649543000000|2022-04-09 22:23:20|16002.64|15882.64|16003.42|15883.42|16003.42|15883.42|16002.5|15882.5|10
1649543010000|2022-04-09 22:23:30|16003.67|15883.67|16003.74|15883.74|16003.93|15883.93|16003.62|15883.62|9
1649543020000|2022-04-09 22:23:40|16003.53|15883.53|16003|15883|16003.53|15883.53|16002.92|15882.92|10
1649543030000|2022-04-09 22:23:50|16002.68|15882.68|16002.75|15882.75|16002.75|15882.75|16002.23|15882.23|9
1649543040000|2022-04-09 22:24:00|16002.83|15882.83|16002.72|15882.72|16002.83|15882.83|16001.7|15881.7|9
1649543050000|2022-04-09 22:24:10|16003.07|15883.07|16002.6|15882.6|16003.39|15883.39|16002.52|15882.52|7
1649543060000|2022-04-09 22:24:20|16002.68|15882.68|16002.57|15882.57|16002.68|15882.68|16002.32|15882.32|8
1649543070000|2022-04-09 22:24:30|16002.65|15882.65|16001.58|15881.58|16002.65|15882.65|16001.49|15881.49|10
1649543080000|2022-04-09 22:24:40|16001.39|15881.39|15999.28|15879.28|16001.39|15881.39|15998.87|15878.87|9
1649543090000|2022-04-09 22:24:50|15999.13|15879.13|15999.98|15879.98|15999.98|15879.98|15999.13|15879.13|10
1649543100000|2022-04-09 22:25:00|15999.97|15879.97|15998.51|15878.51|15999.97|15879.97|15998.51|15878.51|10
1649543110000|2022-04-09 22:25:10|15998.33|15878.33|15998.23|15878.23|15998.33|15878.33|15997.8|15877.8|8
1649543120000|2022-04-09 22:25:20|15998.22|15878.22|15999.36|15879.36|15999.36|15879.36|15998.09|15878.09|9
1649543130000|2022-04-09 22:25:30|15999.29|15879.29|15999.7|15879.7|15999.7|15879.7|15999.24|15879.24|10
1649543140000|2022-04-09 22:25:40|15999.56|15879.56|15999.9|15879.9|15999.93|15879.93|15999.56|15879.56|7
1649543150000|2022-04-09 22:25:50|15999.95|15879.95|15999.76|15879.76|15999.95|15879.95|15999.74|15879.74|7
1649543160000|2022-04-09 22:26:00|15999.85|15879.85|16000.4|15880.4|16000.4|15880.4|15999.85|15879.85|9
1649543170000|2022-04-09 22:26:10|15999.3|15879.3|15999.38|15879.38|15999.6|15879.6|15999.3|15879.3|10
1649543180000|2022-04-09 22:26:20|15999.44|15879.44|15999.29|15879.29|15999.44|15879.44|15999.09|15879.09|9
1649543190000|2022-04-09 22:26:30|15999.16|15879.16|15999.77|15879.77|16000.25|15880.25|15999.16|15879.16|10
1649543200000|2022-04-09 22:26:40|16000.22|15880.22|16000.2|15880.2|16000.51|15880.51|16000.12|15880.12|10
1649543210000|2022-04-09 22:26:50|16000.34|15880.34|16001.09|15881.09|16001.09|15881.09|16000.34|15880.34|10
1649543220000|2022-04-09 22:27:00|16000.93|15880.93|16000.51|15880.51|16001.69|15881.69|16000.51|15880.51|10
1649543230000|2022-04-09 22:27:10|16000.9|15880.9|16000.93|15880.93|16001.01|15881.01|16000.62|15880.62|10
1649543240000|2022-04-09 22:27:20|16000.79|15880.79|16001|15881|16001|15881|16000.79|15880.79|9
1649543250000|2022-04-09 22:27:30|16001.24|15881.24|16001.47|15881.47|16001.48|15881.48|16001.03|15881.03|8
1649543260000|2022-04-09 22:27:40|16001.56|15881.56|16002.64|15882.64|16002.72|15882.72|16001.56|15881.56|9
1649543270000|2022-04-09 22:27:50|16002.63|15882.63|16002.48|15882.48|16002.66|15882.66|16002.48|15882.48|8
1649543280000|2022-04-09 22:28:00|16002.5|15882.5|16002.61|15882.61|16002.65|15882.65|16002.33|15882.33|10
1649543290000|2022-04-09 22:28:10|16002.76|15882.76|16003.23|15883.23|16003.23|15883.23|16002.35|15882.35|9
1649543300000|2022-04-09 22:28:20|16003.27|15883.27|16004.54|15884.54|16004.54|15884.54|16003.1|15883.1|10
1649543310000|2022-04-09 22:28:30|16004.32|15884.32|16004.53|15884.53|16004.56|15884.56|16004.14|15884.14|10
1649543320000|2022-04-09 22:28:40|16004.31|15884.31|16003.12|15883.12|16004.31|15884.31|16003.12|15883.12|9
1649543330000|2022-04-09 22:28:50|16002.2|15882.2|15999.39|15879.39|16002.2|15882.2|15999.39|15879.39|10
1649543340000|2022-04-09 22:29:00|15999.37|15879.37|15996.25|15876.25|15999.37|15879.37|15996.25|15876.25|9
1649543350000|2022-04-09 22:29:10|15996.17|15876.17|15993.51|15873.51|15996.17|15876.17|15993.51|15873.51|10
1649543360000|2022-04-09 22:29:20|15994.04|15874.04|15990.56|15870.56|15994.04|15874.04|15990.47|15870.47|10
1649543370000|2022-04-09 22:29:30|15990.46|15870.46|15989.17|15869.17|15990.46|15870.46|15989.08|15869.08|10
1649543380000|2022-04-09 22:29:40|15989.24|15869.24|15989.32|15869.32|15989.39|15869.39|15989.02|15869.02|9
1649543390000|2022-04-09 22:29:50|15989.35|15869.35|15989.6|15869.6|15989.6|15869.6|15989.07|15869.07|9
1649543400000|2022-04-09 22:30:00|15989.59|15869.59|15991.66|15871.66|15991.66|15871.66|15989.43|15869.43|10
1649543410000|2022-04-09 22:30:10|15991.54|15871.54|15992.24|15872.24|15992.27|15872.27|15991.38|15871.38|8
1649543420000|2022-04-09 22:30:20|15992.25|15872.25|15992.48|15872.48|15992.52|15872.52|15992.17|15872.17|9
1649543430000|2022-04-09 22:30:30|15992.73|15872.73|15992.68|15872.68|15993.44|15873.44|15992.65|15872.65|9
1649543440000|2022-04-09 22:30:40|15992.62|15872.62|15992.96|15872.96|15993.09|15873.09|15992.51|15872.51|8
1649543450000|2022-04-09 22:30:50|15993.05|15873.05|15993.94|15873.94|15994.16|15874.16|15993.05|15873.05|10
1649543460000|2022-04-09 22:31:00|15994.03|15874.03|15994.33|15874.33|15994.33|15874.33|15993.84|15873.84|9
1649543470000|2022-04-09 22:31:10|15994.52|15874.52|15997.93|15877.93|15997.93|15877.93|15994.52|15874.52|10
1649543480000|2022-04-09 22:31:20|15997.8|15877.8|15998.5|15878.5|15998.98|15878.98|15997.8|15877.8|10
1649543490000|2022-04-09 22:31:30|15998.8|15878.8|15998.55|15878.55|15998.95|15878.95|15998.49|15878.49|9
1649543500000|2022-04-09 22:31:40|15998.4|15878.4|15997.9|15877.9|15998.41|15878.41|15997.82|15877.82|10
1649543510000|2022-04-09 22:31:50|15997.72|15877.72|15999.62|15879.62|15999.62|15879.62|15997.65|15877.65|10
1649543520000|2022-04-09 22:32:00|15999.68|15879.68|16000.99|15880.99|16001.16|15881.16|15999.54|15879.54|10
1649543530000|2022-04-09 22:32:10|16000.88|15880.88|16001.53|15881.53|16001.62|15881.62|16000.88|15880.88|9
1649543540000|2022-04-09 22:32:20|16001.72|15881.72|16001.21|15881.21|16001.73|15881.73|16001.21|15881.21|8
1649543550000|2022-04-09 22:32:30|16001.17|15881.17|16000.9|15880.9|16001.24|15881.24|16000.86|15880.86|10
1649543560000|2022-04-09 22:32:40|16000.81|15880.81|16000.62|15880.62|16000.85|15880.85|16000.45|15880.45|9
1649543570000|2022-04-09 22:32:50|16000.8|15880.8|16001.86|15881.86|16001.86|15881.86|16000.8|15880.8|8
1649543580000|2022-04-09 22:33:00|16002.06|15882.06|16001.6|15881.6|16002.06|15882.06|16001.55|15881.55|9
1649543590000|2022-04-09 22:33:10|16001.57|15881.57|16001.8|15881.8|16001.89|15881.89|16001.47|15881.47|10
1649543600000|2022-04-09 22:33:20|16001.83|15881.83|16002.32|15882.32|16002.33|15882.33|16001.7|15881.7|5
1649543610000|2022-04-09 22:33:30|16002.34|15882.34|16001.92|15881.92|16002.34|15882.34|16001.87|15881.87|9
1649543620000|2022-04-09 22:33:40|16001.85|15881.85|16001.75|15881.75|16002.04|15882.04|16001.75|15881.75|8
1649543630000|2022-04-09 22:33:50|16001.58|15881.58|16001.85|15881.85|16002.21|15882.21|16001.53|15881.53|8
1649543640000|2022-04-09 22:34:00|16001.94|15881.94|16002|15882|16002.13|15882.13|16001.82|15881.82|9
1649543650000|2022-04-09 22:34:10|16002.19|15882.19|16002.3|15882.3|16002.3|15882.3|16001.99|15881.99|9
1649543660000|2022-04-09 22:34:20|16002.31|15882.31|16002.53|15882.53|16002.85|15882.85|16002.31|15882.31|9
1649543670000|2022-04-09 22:34:30|16002.57|15882.57|16002.99|15882.99|16003|15883|16002.5|15882.5|8
1649543680000|2022-04-09 22:34:40|16003.14|15883.14|16003.48|15883.48|16003.95|15883.95|16003.07|15883.07|9
1649543690000|2022-04-09 22:34:50|16003.5|15883.5|16003.89|15883.89|16003.91|15883.91|16003.5|15883.5|9
1649543700000|2022-04-09 22:35:00|16004.08|15884.08|16002.63|15882.63|16004.13|15884.13|16002.63|15882.63|9
1649543710000|2022-04-09 22:35:10|16002.18|15882.18|16002.89|15882.89|16003.1|15883.1|16001.79|15881.79|10
1649543720000|2022-04-09 22:35:20|16002.75|15882.75|16004.16|15884.16|16004.16|15884.16|16002.75|15882.75|10
1649543730000|2022-04-09 22:35:30|16004.28|15884.28|16004.39|15884.39|16004.39|15884.39|16004.01|15884.01|10
1649543740000|2022-04-09 22:35:40|16004.26|15884.26|16005.59|15885.59|16005.59|15885.59|16004.26|15884.26|10
1649543750000|2022-04-09 22:35:50|16005.68|15885.68|16005.7|15885.7|16006|15886|16005.62|15885.62|10
1649543760000|2022-04-09 22:36:00|16005.83|15885.83|16007.66|15887.66|16007.66|15887.66|16005.83|15885.83|9
1649543770000|2022-04-09 22:36:10|16007.61|15887.61|16007.62|15887.62|16007.62|15887.62|16007.29|15887.29|8
1649543780000|2022-04-09 22:36:20|16007.48|15887.48|16008.64|15888.64|16008.64|15888.64|16007.48|15887.48|10
1649543790000|2022-04-09 22:36:30|16008.66|15888.66|16008.55|15888.55|16008.83|15888.83|16008.55|15888.55|9
1649543800000|2022-04-09 22:36:40|16008.31|15888.31|16009.77|15889.77|16009.77|15889.77|16008.31|15888.31|8
1649543810000|2022-04-09 22:36:50|16009.85|15889.85|16010.38|15890.38|16010.44|15890.44|16009.77|15889.77|10
1649543820000|2022-04-09 22:37:00|16010.34|15890.34|16011.56|15891.56|16011.56|15891.56|16010.32|15890.32|8
1649543830000|2022-04-09 22:37:10|16011.52|15891.52|16012.16|15892.16|16012.16|15892.16|16011.52|15891.52|8
1649543840000|2022-04-09 22:37:20|16012.08|15892.08|16010.87|15890.87|16012.08|15892.08|16010.87|15890.87|10
1649543850000|2022-04-09 22:37:30|16010.59|15890.59|16010.56|15890.56|16010.87|15890.87|16010.23|15890.23|10
1649543860000|2022-04-09 22:37:40|16010.4|15890.4|16011.3|15891.3|16011.33|15891.33|16010.4|15890.4|10
1649543870000|2022-04-09 22:37:50|16011.26|15891.26|16010.92|15890.92|16011.33|15891.33|16010.92|15890.92|8
1649543880000|2022-04-09 22:38:00|16010.99|15890.99|16010.33|15890.33|16010.99|15890.99|16010.18|15890.18|9
1649543890000|2022-04-09 22:38:10|16010.36|15890.36|16009.13|15889.13|16010.37|15890.37|16009.13|15889.13|8
1649543900000|2022-04-09 22:38:20|16008.48|15888.48|16006.87|15886.87|16008.52|15888.52|16006.74|15886.74|10
1649543910000|2022-04-09 22:38:30|16006.98|15886.98|16008.92|15888.92|16008.92|15888.92|16006.98|15886.98|10
1649543920000|2022-04-09 22:38:40|16008.87|15888.87|16009.48|15889.48|16009.48|15889.48|16008.8|15888.8|10
1649543930000|2022-04-09 22:38:50|16009.46|15889.46|16010.46|15890.46|16010.46|15890.46|16009.46|15889.46|10
1649543940000|2022-04-09 22:39:00|16010.44|15890.44|16011.16|15891.16|16011.16|15891.16|16010.44|15890.44|10
1649543950000|2022-04-09 22:39:10|16011.19|15891.19|16011.68|15891.68|16011.68|15891.68|16010.82|15890.82|10
1649543960000|2022-04-09 22:39:20|16011.78|15891.78|16012.39|15892.39|16012.43|15892.43|16011.77|15891.77|10
1649543970000|2022-04-09 22:39:30|16012.35|15892.35|16013.27|15893.27|16013.39|15893.39|16012.35|15892.35|8
1649543980000|2022-04-09 22:39:40|16013.17|15893.17|16013.37|15893.37|16013.41|15893.41|16013.1|15893.1|9
1649543990000|2022-04-09 22:39:50|16013.27|15893.27|16014.88|15894.88|16014.88|15894.88|16013.27|15893.27|9
1649544000000|2022-04-09 22:40:00|16015.88|15895.88|16016.35|15896.35|16016.51|15896.51|16015.88|15895.88|8
1649544010000|2022-04-09 22:40:10|16016.37|15896.37|16017.17|15897.17|16017.17|15897.17|16016.3|15896.3|10
1649544020000|2022-04-09 22:40:20|16017.38|15897.38|16018.07|15898.07|16018.07|15898.07|16017.17|15897.17|9
1649544030000|2022-04-09 22:40:30|16018.06|15898.06|16017.25|15897.25|16018.08|15898.08|16017.25|15897.25|9
1649544040000|2022-04-09 22:40:40|16017.33|15897.33|16017.85|15897.85|16017.88|15897.88|16017.23|15897.23|10
1649544050000|2022-04-09 22:40:50|16017.82|15897.82|16018.05|15898.05|16018.38|15898.38|16017.82|15897.82|9
1649544060000|2022-04-09 22:41:00|16018.03|15898.03|16015.85|15895.85|16018.03|15898.03|16015.85|15895.85|10
1649544070000|2022-04-09 22:41:10|16015.21|15895.21|16013.69|15893.69|16015.21|15895.21|16013.69|15893.69|10
1649544080000|2022-04-09 22:41:20|16013.33|15893.33|16012.71|15892.71|16013.45|15893.45|16012.71|15892.71|10
1649544090000|2022-04-09 22:41:30|16012.75|15892.75|16011.66|15891.66|16012.79|15892.79|16011.66|15891.66|9
1649544100000|2022-04-09 22:41:40|16011.48|15891.48|16007.27|15887.27|16011.48|15891.48|16007.27|15887.27|10
1649544110000|2022-04-09 22:41:50|16007.24|15887.24|16003.99|15883.99|16007.48|15887.48|16003.99|15883.99|10
1649544120000|2022-04-09 22:42:00|16004.48|15884.48|16001.39|15881.39|16004.48|15884.48|16001.32|15881.32|10
1649544130000|2022-04-09 22:42:10|16001.31|15881.31|16000.99|15880.99|16001.73|15881.73|16000.99|15880.99|9
1649544140000|2022-04-09 22:42:20|16000.93|15880.93|15999.63|15879.63|16001.84|15881.84|15999.63|15879.63|10
1649544150000|2022-04-09 22:42:30|15998.93|15878.93|15998.69|15878.69|15998.93|15878.93|15998.44|15878.44|10
1649544160000|2022-04-09 22:42:40|15998.5|15878.5|15999.09|15879.09|15999.09|15879.09|15998.49|15878.49|10
1649544170000|2022-04-09 22:42:50|16000.09|15880.09|16001.48|15881.48|16001.48|15881.48|16000.09|15880.09|9
1649544180000|2022-04-09 22:43:00|16001.57|15881.57|16002.35|15882.35|16002.35|15882.35|16001.27|15881.27|10
1649544190000|2022-04-09 22:43:10|16002.43|15882.43|16002.41|15882.41|16002.54|15882.54|16002.25|15882.25|10
1649544200000|2022-04-09 22:43:20|16002.43|15882.43|16001.35|15881.35|16002.63|15882.63|16001.35|15881.35|9
1649544210000|2022-04-09 22:43:30|16001.38|15881.38|16001.3|15881.3|16001.54|15881.54|16001.13|15881.13|10
1649544220000|2022-04-09 22:43:40|16001.35|15881.35|16000.03|15880.03|16001.4|15881.4|15999.83|15879.83|9
1649544230000|2022-04-09 22:43:50|16000.02|15880.02|15999.68|15879.68|16000.02|15880.02|15999.68|15879.68|10
1649544240000|2022-04-09 22:44:00|15999.74|15879.74|15999.7|15879.7|16000|15880|15999.7|15879.7|8
1649544250000|2022-04-09 22:44:10|15999.75|15879.75|15999.64|15879.64|15999.84|15879.84|15999.64|15879.64|9
1649544260000|2022-04-09 22:44:20|15999.74|15879.74|16000.6|15880.6|16000.64|15880.64|15999.74|15879.74|10
1649544270000|2022-04-09 22:44:30|16000.63|15880.63|16001.02|15881.02|16001.02|15881.02|16000.46|15880.46|9
1649544280000|2022-04-09 22:44:40|16001.05|15881.05|16001.29|15881.29|16001.35|15881.35|16001.05|15881.05|8
1649544290000|2022-04-09 22:44:50|16001.25|15881.25|16001.44|15881.44|16001.59|15881.59|16001.09|15881.09|10
1649544300000|2022-04-09 22:45:00|16001.23|15881.23|15999.26|15879.26|16001.33|15881.33|15999.2|15879.2|10
1649544310000|2022-04-09 22:45:10|15999.29|15879.29|16002.36|15882.36|16002.36|15882.36|15999.29|15879.29|10
1649544320000|2022-04-09 22:45:20|16002.07|15882.07|16001.91|15881.91|16002.4|15882.4|16001.91|15881.91|10
1649544330000|2022-04-09 22:45:30|16001.81|15881.81|16001.41|15881.41|16001.81|15881.81|16001.24|15881.24|10
1649544340000|2022-04-09 22:45:40|16001.47|15881.47|16000.84|15880.84|16001.49|15881.49|16000.81|15880.81|10
1649544350000|2022-04-09 22:45:50|16000.66|15880.66|16000.47|15880.47|16000.86|15880.86|16000.47|15880.47|10
1649544360000|2022-04-09 22:46:00|16000.52|15880.52|16001.72|15881.72|16001.72|15881.72|16000.15|15880.15|9
1649544370000|2022-04-09 22:46:10|16001.67|15881.67|16001.9|15881.9|16002.01|15882.01|16001.66|15881.66|9
1649544380000|2022-04-09 22:46:20|16001.89|15881.89|16001.53|15881.53|16002.01|15882.01|16001.38|15881.38|10
1649544390000|2022-04-09 22:46:30|16001.03|15881.03|15997|15877|16001.03|15881.03|15997|15877|10
1649544400000|2022-04-09 22:46:40|15996.75|15876.75|15995.79|15875.79|15996.82|15876.82|15995.53|15875.53|10
1649544410000|2022-04-09 22:46:50|15995.75|15875.75|15994.77|15874.77|15995.75|15875.75|15994.77|15874.77|9
1649544420000|2022-04-09 22:47:00|15994.78|15874.78|15993.83|15873.83|15994.83|15874.83|15993.83|15873.83|7
1649544430000|2022-04-09 22:47:10|15993.73|15873.73|15994.25|15874.25|15994.29|15874.29|15993.49|15873.49|10
1649544440000|2022-04-09 22:47:20|15994.49|15874.49|15994.91|15874.91|15994.97|15874.97|15994.46|15874.46|10
1649544450000|2022-04-09 22:47:30|15994.87|15874.87|15995.34|15875.34|15995.34|15875.34|15994.85|15874.85|10
1649544460000|2022-04-09 22:47:40|15995.26|15875.26|15995.57|15875.57|15995.68|15875.68|15995.26|15875.26|9
1649544470000|2022-04-09 22:47:50|15995.55|15875.55|15996.7|15876.7|15996.76|15876.76|15995.55|15875.55|10
1649544480000|2022-04-09 22:48:00|15996.82|15876.82|15997.38|15877.38|15997.51|15877.51|15996.82|15876.82|10
1649544490000|2022-04-09 22:48:10|15997.37|15877.37|15996.78|15876.78|15997.77|15877.77|15996.78|15876.78|9
1649544500000|2022-04-09 22:48:20|15996.63|15876.63|15995.6|15875.6|15996.63|15876.63|15995.6|15875.6|10
1649544510000|2022-04-09 22:48:30|15995.56|15875.56|15995.24|15875.24|15995.56|15875.56|15995.02|15875.02|10
1649544520000|2022-04-09 22:48:40|15995.2|15875.2|15995.32|15875.32|15995.32|15875.32|15995.09|15875.09|8
1649544530000|2022-04-09 22:48:50|15995.05|15875.05|15994.37|15874.37|15995.12|15875.12|15994.37|15874.37|10
1649544540000|2022-04-09 22:49:00|15994.51|15874.51|15994.4|15874.4|15994.58|15874.58|15994.32|15874.32|9
1649544550000|2022-04-09 22:49:10|15994.12|15874.12|15993.78|15873.78|15994.28|15874.28|15993.68|15873.68|9
1649544560000|2022-04-09 22:49:20|15993.87|15873.87|15992.47|15872.47|15993.87|15873.87|15992.47|15872.47|8
1649544570000|2022-04-09 22:49:30|15992.65|15872.65|15992.64|15872.64|15992.65|15872.65|15992.46|15872.46|8
1649544580000|2022-04-09 22:49:40|15992.65|15872.65|15992.13|15872.13|15992.73|15872.73|15992.13|15872.13|9
1649544590000|2022-04-09 22:49:50|15992.02|15872.02|15992.2|15872.2|15992.48|15872.48|15992.02|15872.02|9
1649544600000|2022-04-09 22:50:00|15992.14|15872.14|15991.6|15871.6|15992.55|15872.55|15991.43|15871.43|10
1649544610000|2022-04-09 22:50:10|15991.64|15871.64|15993.1|15873.1|15993.12|15873.12|15991.64|15871.64|9
1649544620000|2022-04-09 22:50:20|15993|15873|15992.9|15872.9|15993|15873|15992.71|15872.71|9
1649544630000|2022-04-09 22:50:30|15992.97|15872.97|15992.62|15872.62|15992.97|15872.97|15992.62|15872.62|6
1649544640000|2022-04-09 22:50:40|15992.35|15872.35|15991.92|15871.92|15992.35|15872.35|15991.92|15871.92|9
1649544650000|2022-04-09 22:50:50|15992.1|15872.1|15991.99|15871.99|15992.44|15872.44|15991.99|15871.99|9
1649544660000|2022-04-09 22:51:00|15991.84|15871.84|15991.57|15871.57|15991.96|15871.96|15991.47|15871.47|9
1649544670000|2022-04-09 22:51:10|15991.58|15871.58|15991.77|15871.77|15991.77|15871.77|15991.36|15871.36|10
1649544680000|2022-04-09 22:51:20|15991.72|15871.72|15991.7|15871.7|15992.19|15872.19|15991.6|15871.6|10
1649544690000|2022-04-09 22:51:30|15991.8|15871.8|15992.4|15872.4|15992.46|15872.46|15991.8|15871.8|10
1649544700000|2022-04-09 22:51:40|15992.44|15872.44|15992.22|15872.22|15992.66|15872.66|15992.22|15872.22|9
1649544710000|2022-04-09 22:51:50|15992.64|15872.64|15993.18|15873.18|15993.26|15873.26|15992.64|15872.64|10
1649544720000|2022-04-09 22:52:00|15993.47|15873.47|15994.52|15874.52|15994.52|15874.52|15993.47|15873.47|10
1649544730000|2022-04-09 22:52:10|15994.58|15874.58|15995.17|15875.17|15995.17|15875.17|15994.23|15874.23|9
1649544740000|2022-04-09 22:52:20|15995.34|15875.34|15995.86|15875.86|15995.99|15875.99|15995.34|15875.34|10
1649544750000|2022-04-09 22:52:30|15995.81|15875.81|15996.06|15876.06|15996.07|15876.07|15995.78|15875.78|9
1649544760000|2022-04-09 22:52:40|15995.84|15875.84|15995.66|15875.66|15995.86|15875.86|15995.66|15875.66|8
1649544770000|2022-04-09 22:52:50|15995.51|15875.51|15996.03|15876.03|15996.07|15876.07|15995.44|15875.44|8
1649544780000|2022-04-09 22:53:00|15996.05|15876.05|15993.7|15873.7|15996.05|15876.05|15993.7|15873.7|9
1649544790000|2022-04-09 22:53:10|15993.61|15873.61|15992.12|15872.12|15993.61|15873.61|15992.12|15872.12|10
1649544800000|2022-04-09 22:53:20|15991.85|15871.85|15989.48|15869.48|15991.85|15871.85|15989.26|15869.26|10
1649544810000|2022-04-09 22:53:30|15988.37|15868.37|15987.65|15867.65|15988.66|15868.66|15987.65|15867.65|10
1649544820000|2022-04-09 22:53:40|15987.38|15867.38|15987.11|15867.11|15987.51|15867.51|15986.97|15866.97|8
1649544830000|2022-04-09 22:53:50|15987.1|15867.1|15985.56|15865.56|15987.35|15867.35|15985.56|15865.56|8
1649544840000|2022-04-09 22:54:00|15985.71|15865.71|15985.52|15865.52|15985.74|15865.74|15985.49|15865.49|10
1649544850000|2022-04-09 22:54:10|15985.42|15865.42|15985.46|15865.46|15985.54|15865.54|15985.31|15865.31|10
1649544860000|2022-04-09 22:54:20|15985.42|15865.42|15984.86|15864.86|15985.46|15865.46|15984.86|15864.86|9
1649544870000|2022-04-09 22:54:30|15985.16|15865.16|15985.4|15865.4|15985.71|15865.71|15985.08|15865.08|10
1649544880000|2022-04-09 22:54:40|15985.21|15865.21|15985.91|15865.91|15985.91|15865.91|15985.21|15865.21|10
1649544890000|2022-04-09 22:54:50|15985.92|15865.92|15986.2|15866.2|15986.56|15866.56|15985.92|15865.92|10
1649544900000|2022-04-09 22:55:00|15986.51|15866.51|15986.71|15866.71|15987.01|15867.01|15986.43|15866.43|10
1649544910000|2022-04-09 22:55:10|15986.74|15866.74|15987.43|15867.43|15987.51|15867.51|15986.66|15866.66|10
1649544920000|2022-04-09 22:55:20|15987.38|15867.38|15987.81|15867.81|15987.84|15867.84|15987.22|15867.22|10
1649544930000|2022-04-09 22:55:30|15987.88|15867.88|15988.53|15868.53|15988.61|15868.61|15987.88|15867.88|10
1649544940000|2022-04-09 22:55:40|15988.57|15868.57|15988.6|15868.6|15988.6|15868.6|15987.7|15867.7|10
1649544950000|2022-04-09 22:55:50|15988.64|15868.64|15987.52|15867.52|15988.64|15868.64|15987.52|15867.52|8
1649544960000|2022-04-09 22:56:00|15987.55|15867.55|15988.22|15868.22|15988.22|15868.22|15987.48|15867.48|9
1649544970000|2022-04-09 22:56:10|15988.17|15868.17|15987.75|15867.75|15988.17|15868.17|15987.65|15867.65|8
1649544980000|2022-04-09 22:56:20|15987.64|15867.64|15987.85|15867.85|15987.85|15867.85|15987.4|15867.4|10
1649544990000|2022-04-09 22:56:30|15987.87|15867.87|15988.15|15868.15|15988.17|15868.17|15987.87|15867.87|10
1649545000000|2022-04-09 22:56:40|15988.43|15868.43|15989.34|15869.34|15989.34|15869.34|15988.43|15868.43|9
1649545010000|2022-04-09 22:56:50|15989.25|15869.25|15989.63|15869.63|15989.63|15869.63|15989.24|15869.24|9
1649545020000|2022-04-09 22:57:00|15989.47|15869.47|15989.8|15869.8|15989.86|15869.86|15989.46|15869.46|10
1649545030000|2022-04-09 22:57:10|15989.9|15869.9|15989.67|15869.67|15990.03|15870.03|15989.67|15869.67|9
1649545040000|2022-04-09 22:57:20|15989.63|15869.63|15989.62|15869.62|15989.82|15869.82|15989.57|15869.57|9
1649545050000|2022-04-09 22:57:30|15989.74|15869.74|15990.17|15870.17|15990.17|15870.17|15989.7|15869.7|8
1649545060000|2022-04-09 22:57:40|15990.1|15870.1|15990.02|15870.02|15990.26|15870.26|15990.02|15870.02|10
1649545070000|2022-04-09 22:57:50|15989.93|15869.93|15990.09|15870.09|15990.09|15870.09|15989.81|15869.81|10
1649545080000|2022-04-09 22:58:00|15990.06|15870.06|15990|15870|15990.06|15870.06|15989.76|15869.76|5
1649545090000|2022-04-09 22:58:10|15989.96|15869.96|15989.73|15869.73|15989.96|15869.96|15989.67|15869.67|10
1649545100000|2022-04-09 22:58:20|15989.63|15869.63|15989.41|15869.41|15989.71|15869.71|15989.41|15869.41|10
1649545110000|2022-04-09 22:58:30|15989.53|15869.53|15989.52|15869.52|15989.64|15869.64|15989.49|15869.49|9
1649545120000|2022-04-09 22:58:40|15989.58|15869.58|15989.86|15869.86|15989.89|15869.89|15989.56|15869.56|9
1649545130000|2022-04-09 22:58:50|15989.87|15869.87|15989.83|15869.83|15989.93|15869.93|15989.69|15869.69|9
1649545140000|2022-04-09 22:59:00|15989.9|15869.9|15989.68|15869.68|15989.9|15869.9|15989.61|15869.61|10
1649545150000|2022-04-09 22:59:10|15989.79|15869.79|15990.45|15870.45|15990.45|15870.45|15989.55|15869.55|9
1649545160000|2022-04-09 22:59:20|15990.91|15870.91|15992.48|15872.48|15992.48|15872.48|15990.75|15870.75|10
1649545170000|2022-04-09 22:59:30|15993.29|15873.29|15995.02|15875.02|15995.14|15875.14|15993.07|15873.07|10
1649545180000|2022-04-09 22:59:40|15995.53|15875.53|15996.53|15876.53|15996.53|15876.53|15995.53|15875.53|9
1649545190000|2022-04-09 22:59:50|15996.85|15876.85|15997.82|15877.82|15997.82|15877.82|15996.85|15876.85|9
1649545200000|2022-04-09 23:00:00|15998.29|15878.29|15997.51|15877.51|15998.52|15878.52|15997.49|15877.49|10
1649545210000|2022-04-09 23:00:10|15997.3|15877.3|15995.68|15875.68|15997.3|15877.3|15995.68|15875.68|9
1649545220000|2022-04-09 23:00:20|15995.59|15875.59|15995.84|15875.84|15995.84|15875.84|15995.57|15875.57|9
1649545230000|2022-04-09 23:00:30|15995.83|15875.83|15996.79|15876.79|15996.79|15876.79|15995.77|15875.77|10
1649545240000|2022-04-09 23:00:40|15996.77|15876.77|15997.13|15877.13|15997.29|15877.29|15996.77|15876.77|9
1649545250000|2022-04-09 23:00:50|15997.14|15877.14|15997.05|15877.05|15997.25|15877.25|15997.05|15877.05|10
1649545260000|2022-04-09 23:01:00|15996.89|15876.89|15996.51|15876.51|15996.89|15876.89|15996.13|15876.13|9
1649545270000|2022-04-09 23:01:10|15996.49|15876.49|15997.41|15877.41|15997.41|15877.41|15996.49|15876.49|9
1649545280000|2022-04-09 23:01:20|15997.54|15877.54|15997.65|15877.65|15997.69|15877.69|15997.51|15877.51|8
1649545290000|2022-04-09 23:01:30|15997.49|15877.49|15997.4|15877.4|15997.76|15877.76|15997.2|15877.2|10
1649545300000|2022-04-09 23:01:40|15997.26|15877.26|15996.44|15876.44|15997.39|15877.39|15996.13|15876.13|10
1649545310000|2022-04-09 23:01:50|15996.57|15876.57|15995.79|15875.79|15996.57|15876.57|15995.59|15875.59|9
1649545320000|2022-04-09 23:02:00|15995.67|15875.67|15997.78|15877.78|15997.84|15877.84|15995.67|15875.67|9
1649545330000|2022-04-09 23:02:10|15997.96|15877.96|15998.1|15878.1|15998.23|15878.23|15997.96|15877.96|7
1649545340000|2022-04-09 23:02:20|15998.17|15878.17|15998.11|15878.11|15998.38|15878.38|15997.95|15877.95|10
1649545350000|2022-04-09 23:02:30|15998.12|15878.12|15998.06|15878.06|15998.22|15878.22|15998.06|15878.06|9
1649545360000|2022-04-09 23:02:40|15998.07|15878.07|15998.95|15878.95|15998.95|15878.95|15998.07|15878.07|8
1649545370000|2022-04-09 23:02:50|15999.14|15879.14|15999.39|15879.39|15999.42|15879.42|15999.01|15879.01|9
1649545380000|2022-04-09 23:03:00|15999.53|15879.53|15999.98|15879.98|16000.14|15880.14|15999.53|15879.53|9
1649545390000|2022-04-09 23:03:10|15999.95|15879.95|16000.84|15880.84|16000.84|15880.84|15999.95|15879.95|10
1649545400000|2022-04-09 23:03:20|16001.41|15881.41|16002.52|15882.52|16002.58|15882.58|16001.41|15881.41|10
1649545410000|2022-04-09 23:03:30|16002.51|15882.51|16002.98|15882.98|16002.98|15882.98|16002.51|15882.51|8
1649545420000|2022-04-09 23:03:40|16002.94|15882.94|16003.19|15883.19|16003.19|15883.19|16002.87|15882.87|10
1649545430000|2022-04-09 23:03:50|16002.78|15882.78|16002.65|15882.65|16003.19|15883.19|16002.65|15882.65|10
1649545440000|2022-04-09 23:04:00|16002.71|15882.71|16003.12|15883.12|16003.12|15883.12|16002.63|15882.63|10
1649545450000|2022-04-09 23:04:10|16003.1|15883.1|16003.6|15883.6|16003.63|15883.63|16003.02|15883.02|10
1649545460000|2022-04-09 23:04:20|16003.85|15883.85|16003.56|15883.56|16004.02|15884.02|16003.56|15883.56|10
1649545470000|2022-04-09 23:04:30|16003.66|15883.66|16003.97|15883.97|16004.02|15884.02|16003.66|15883.66|10
1649545480000|2022-04-09 23:04:40|16003.85|15883.85|16003.64|15883.64|16004.08|15884.08|16003.64|15883.64|9
1649545490000|2022-04-09 23:04:50|16003.61|15883.61|16002.13|15882.13|16003.7|15883.7|16002.13|15882.13|10
1649545500000|2022-04-09 23:05:00|16001.47|15881.47|15999.48|15879.48|16001.47|15881.47|15999.48|15879.48|9
1649545510000|2022-04-09 23:05:10|15999.28|15879.28|15999.61|15879.61|15999.61|15879.61|15998.85|15878.85|9
1649545520000|2022-04-09 23:05:20|15999.92|15879.92|16002.35|15882.35|16002.35|15882.35|15999.72|15879.72|10
1649545530000|2022-04-09 23:05:30|16003.23|15883.23|16003.22|15883.22|16003.37|15883.37|16003.01|15883.01|10
1649545540000|2022-04-09 23:05:40|16003.15|15883.15|16001.88|15881.88|16003.36|15883.36|16001.8|15881.8|10
1649545550000|2022-04-09 23:05:50|16001.76|15881.76|16001.9|15881.9|16002.05|15882.05|16001.76|15881.76|7
1649545560000|2022-04-09 23:06:00|16002.07|15882.07|16002.13|15882.13|16002.25|15882.25|16001.9|15881.9|10
1649545570000|2022-04-09 23:06:10|16002.07|15882.07|16002.84|15882.84|16002.84|15882.84|16002.07|15882.07|10
1649545580000|2022-04-09 23:06:20|16002.88|15882.88|16003.99|15883.99|16003.99|15883.99|16002.56|15882.56|10
1649545590000|2022-04-09 23:06:30|16004.5|15884.5|16005.53|15885.53|16005.53|15885.53|16004.5|15884.5|9
1649545600000|2022-04-09 23:06:40|16005.42|15885.42|16005.59|15885.59|16005.59|15885.59|16005.42|15885.42|8
1649545610000|2022-04-09 23:06:50|16005.53|15885.53|16005.38|15885.38|16005.58|15885.58|16005.35|15885.35|9
1649545620000|2022-04-09 23:07:00|16005.51|15885.51|16005.53|15885.53|16005.53|15885.53|16005.25|15885.25|9
1649545630000|2022-04-09 23:07:10|16005.56|15885.56|16006.05|15886.05|16006.13|15886.13|16005.56|15885.56|10
1649545640000|2022-04-09 23:07:20|16006.08|15886.08|16004.59|15884.59|16006.08|15886.08|16004.47|15884.47|9
1649545650000|2022-04-09 23:07:30|16004.82|15884.82|16004.85|15884.85|16004.98|15884.98|16004.66|15884.66|10
1649545660000|2022-04-09 23:07:40|16004.91|15884.91|16012.76|15892.76|16012.76|15892.76|16004.91|15884.91|10
1649545670000|2022-04-09 23:07:50|16013.39|15893.39|16011.53|15891.53|16013.66|15893.66|16011.53|15891.53|10
1649545680000|2022-04-09 23:08:00|16011.28|15891.28|16008|15888|16011.28|15891.28|16008|15888|10
1649545690000|2022-04-09 23:08:10|16007.88|15887.88|16005.42|15885.42|16007.88|15887.88|16005.22|15885.22|10
1649545700000|2022-04-09 23:08:20|16005.13|15885.13|16005.58|15885.58|16005.89|15885.89|16004.94|15884.94|10
1649545710000|2022-04-09 23:08:30|16005.62|15885.62|16004.3|15884.3|16005.62|15885.62|16004.3|15884.3|10
1649545720000|2022-04-09 23:08:40|16004.15|15884.15|16003.97|15883.97|16004.56|15884.56|16003.94|15883.94|9
1649545730000|2022-04-09 23:08:50|16003.68|15883.68|16001.31|15881.31|16003.68|15883.68|16001.27|15881.27|10
1649545740000|2022-04-09 23:09:00|16001.27|15881.27|15999.41|15879.41|16001.27|15881.27|15999.41|15879.41|10
1649545750000|2022-04-09 23:09:10|15999.4|15879.4|15998.03|15878.03|15999.41|15879.41|15998.03|15878.03|10
1649545760000|2022-04-09 23:09:20|15998.24|15878.24|15998.43|15878.43|15998.43|15878.43|15997.88|15877.88|9
1649545770000|2022-04-09 23:09:30|15998.59|15878.59|15998.77|15878.77|15998.89|15878.89|15998.58|15878.58|10
1649545780000|2022-04-09 23:09:40|15999|15879|15998.55|15878.55|15999|15879|15998.55|15878.55|10
1649545790000|2022-04-09 23:09:50|15998.52|15878.52|15997.28|15877.28|15998.52|15878.52|15997.28|15877.28|10
1649545800000|2022-04-09 23:10:00|15997.02|15877.02|15996.56|15876.56|15997.02|15877.02|15996.56|15876.56|9
1649545810000|2022-04-09 23:10:10|15995.69|15875.69|15992.25|15872.25|15995.69|15875.69|15992.25|15872.25|10
1649545820000|2022-04-09 23:10:20|15992.18|15872.18|15990.79|15870.79|15992.18|15872.18|15990.64|15870.64|10
1649545830000|2022-04-09 23:10:30|15990.6|15870.6|15985.47|15865.47|15990.6|15870.6|15985.47|15865.47|10
1649545840000|2022-04-09 23:10:40|15985.71|15865.71|15985.55|15865.55|15985.77|15865.77|15985.52|15865.52|9
1649545850000|2022-04-09 23:10:50|15985.49|15865.49|15984.36|15864.36|15985.56|15865.56|15984.36|15864.36|9
1649545860000|2022-04-09 23:11:00|15984.01|15864.01|15983.56|15863.56|15984.43|15864.43|15983.56|15863.56|10
1649545870000|2022-04-09 23:11:10|15983.55|15863.55|15983.57|15863.57|15984.08|15864.08|15983.55|15863.55|10
1649545880000|2022-04-09 23:11:20|15983.4|15863.4|15983.59|15863.59|15983.66|15863.66|15983.4|15863.4|10
1649545890000|2022-04-09 23:11:30|15983.79|15863.79|15983.38|15863.38|15983.79|15863.79|15982.96|15862.96|9
1649545900000|2022-04-09 23:11:40|15983.24|15863.24|15983.71|15863.71|15983.71|15863.71|15983.03|15863.03|10
1649545910000|2022-04-09 23:11:50|15983.73|15863.73|15983.54|15863.54|15983.73|15863.73|15983.37|15863.37|8
1649545920000|2022-04-09 23:12:00|15983.29|15863.29|15983.26|15863.26|15983.29|15863.29|15983.13|15863.13|10
1649545930000|2022-04-09 23:12:10|15983.27|15863.27|15981.28|15861.28|15983.27|15863.27|15981.28|15861.28|8
1649545940000|2022-04-09 23:12:20|15981.15|15861.15|15980.49|15860.49|15981.15|15861.15|15980.47|15860.47|10
1649545950000|2022-04-09 23:12:30|15980.43|15860.43|15981.05|15861.05|15981.2|15861.2|15980.43|15860.43|10
1649545960000|2022-04-09 23:12:40|15980.97|15860.97|15980.19|15860.19|15981.09|15861.09|15980.19|15860.19|10
1649545970000|2022-04-09 23:12:50|15980.14|15860.14|15979.88|15859.88|15980.14|15860.14|15979.61|15859.61|9
1649545980000|2022-04-09 23:13:00|15979.95|15859.95|15980.04|15860.04|15980.57|15860.57|15979.94|15859.94|9
1649545990000|2022-04-09 23:13:10|15980.05|15860.05|15979.58|15859.58|15980.21|15860.21|15979.43|15859.43|10
1649546000000|2022-04-09 23:13:20|15979.56|15859.56|15979.54|15859.54|15979.68|15859.68|15979.54|15859.54|10
1649546010000|2022-04-09 23:13:30|15979.24|15859.24|15979.81|15859.81|15979.89|15859.89|15979.24|15859.24|10
1649546020000|2022-04-09 23:13:40|15980.07|15860.07|15979.91|15859.91|15980.25|15860.25|15979.84|15859.84|10
1649546030000|2022-04-09 23:13:50|15979.67|15859.67|15978.53|15858.53|15979.72|15859.72|15978.53|15858.53|9
1649546040000|2022-04-09 23:14:00|15978.41|15858.41|15978.03|15858.03|15978.63|15858.63|15978.01|15858.01|10
1649546050000|2022-04-09 23:14:10|15978|15858|15977.28|15857.28|15978.16|15858.16|15976.91|15856.91|9
1649546060000|2022-04-09 23:14:20|15977.88|15857.88|15980|15860|15980|15860|15977.88|15857.88|9
1649546070000|2022-04-09 23:14:30|15979.89|15859.89|15979.16|15859.16|15979.97|15859.97|15979.16|15859.16|10
1649546080000|2022-04-09 23:14:40|15979.07|15859.07|15978.44|15858.44|15979.07|15859.07|15978.36|15858.36|9
1649546090000|2022-04-09 23:14:50|15978.55|15858.55|15977.93|15857.93|15978.55|15858.55|15977.93|15857.93|10
1649546100000|2022-04-09 23:15:00|15978.05|15858.05|15976.49|15856.49|15978.06|15858.06|15976.49|15856.49|9
1649546110000|2022-04-09 23:15:10|15976.63|15856.63|15976.17|15856.17|15976.82|15856.82|15976.17|15856.17|8
1649546120000|2022-04-09 23:15:20|15976.14|15856.14|15976.21|15856.21|15976.66|15856.66|15975.98|15855.98|10
1649546130000|2022-04-09 23:15:30|15976.18|15856.18|15976.78|15856.78|15976.78|15856.78|15976.18|15856.18|10
1649546140000|2022-04-09 23:15:40|15976.77|15856.77|15976.91|15856.91|15976.91|15856.91|15976.54|15856.54|10
1649546150000|2022-04-09 23:15:50|15976.86|15856.86|15976.82|15856.82|15977.03|15857.03|15976.6|15856.6|9
1649546160000|2022-04-09 23:16:00|15976.79|15856.79|15976.27|15856.27|15976.79|15856.79|15976.27|15856.27|9
1649546170000|2022-04-09 23:16:10|15976.14|15856.14|15977.61|15857.61|15977.61|15857.61|15976.14|15856.14|10
1649546180000|2022-04-09 23:16:20|15977.62|15857.62|15978.48|15858.48|15978.48|15858.48|15977.62|15857.62|9
1649546190000|2022-04-09 23:16:30|15978.45|15858.45|15978.61|15858.61|15978.68|15858.68|15978.45|15858.45|9
1649546200000|2022-04-09 23:16:40|15978.58|15858.58|15978.51|15858.51|15978.7|15858.7|15978.46|15858.46|9
1649546210000|2022-04-09 23:16:50|15978.54|15858.54|15978.54|15858.54|15978.55|15858.55|15978.31|15858.31|9
1649546220000|2022-04-09 23:17:00|15978.3|15858.3|15978.44|15858.44|15978.62|15858.62|15978.3|15858.3|10
1649546230000|2022-04-09 23:17:10|15978.41|15858.41|15978.57|15858.57|15978.7|15858.7|15978.41|15858.41|8
1649546240000|2022-04-09 23:17:20|15978.56|15858.56|15978.43|15858.43|15978.56|15858.56|15978.25|15858.25|7
1649546250000|2022-04-09 23:17:30|15978.46|15858.46|15978.39|15858.39|15978.48|15858.48|15978.35|15858.35|8
1649546260000|2022-04-09 23:17:40|15978.42|15858.42|15976.84|15856.84|15978.42|15858.42|15976.81|15856.81|8
1649546270000|2022-04-09 23:17:50|15976.57|15856.57|15976.57|15856.57|15976.57|15856.57|15976.41|15856.41|7
1649546280000|2022-04-09 23:18:00|15976.07|15856.07|15975.81|15855.81|15976.11|15856.11|15975.74|15855.74|9
1649546290000|2022-04-09 23:18:10|15975.69|15855.69|15975.19|15855.19|15975.69|15855.69|15975.19|15855.19|9
1649546300000|2022-04-09 23:18:20|15975.23|15855.23|15975.1|15855.1|15975.37|15855.37|15975.09|15855.09|10
1649546310000|2022-04-09 23:18:30|15975.07|15855.07|15972.89|15852.89|15975.12|15855.12|15972.89|15852.89|9
1649546320000|2022-04-09 23:18:40|15973.02|15853.02|15972.54|15852.54|15973.02|15853.02|15972.54|15852.54|9
1649546330000|2022-04-09 23:18:50|15972.37|15852.37|15972.76|15852.76|15972.79|15852.79|15972.37|15852.37|9
1649546340000|2022-04-09 23:19:00|15972.81|15852.81|15973.12|15853.12|15973.12|15853.12|15972.63|15852.63|9
1649546350000|2022-04-09 23:19:10|15973.31|15853.31|15974.36|15854.36|15974.36|15854.36|15972.91|15852.91|10
1649546360000|2022-04-09 23:19:20|15974.51|15854.51|15974.55|15854.55|15975.17|15855.17|15974.47|15854.47|10
1649546370000|2022-04-09 23:19:30|15974.78|15854.78|15975.2|15855.2|15975.49|15855.49|15974.78|15854.78|8
1649546380000|2022-04-09 23:19:40|15975.07|15855.07|15975|15855|15975.2|15855.2|15975|15855|7
1649546390000|2022-04-09 23:19:50|15975.17|15855.17|15974.88|15854.88|15975.36|15855.36|15974.88|15854.88|9
1649546400000|2022-04-09 23:20:00|15975.02|15855.02|15975.05|15855.05|15975.5|15855.5|15975.02|15855.02|9
1649546410000|2022-04-09 23:20:10|15974.59|15854.59|15974.13|15854.13|15974.77|15854.77|15974.13|15854.13|9
1649546420000|2022-04-09 23:20:20|15974.24|15854.24|15974.41|15854.41|15974.41|15854.41|15973.74|15853.74|10
1649546430000|2022-04-09 23:20:30|15974.21|15854.21|15974.86|15854.86|15974.86|15854.86|15974|15854|9
1649546440000|2022-04-09 23:20:40|15974.85|15854.85|15975.83|15855.83|15976.04|15856.04|15974.85|15854.85|10
1649546450000|2022-04-09 23:20:50|15975.8|15855.8|15976.12|15856.12|15976.12|15856.12|15975.46|15855.46|10
1649546460000|2022-04-09 23:21:00|15976.19|15856.19|15976.79|15856.79|15976.79|15856.79|15976.07|15856.07|9
1649546470000|2022-04-09 23:21:10|15976.74|15856.74|15976.53|15856.53|15976.76|15856.76|15976.45|15856.45|8
1649546480000|2022-04-09 23:21:20|15976.55|15856.55|15977.08|15857.08|15977.08|15857.08|15976.32|15856.32|9
1649546490000|2022-04-09 23:21:30|15977.09|15857.09|15977.52|15857.52|15977.54|15857.54|15977.09|15857.09|10
1649546500000|2022-04-09 23:21:40|15977.46|15857.46|15979.41|15859.41|15979.41|15859.41|15977.46|15857.46|10
1649546510000|2022-04-09 23:21:50|15979.4|15859.4|15979.4|15859.4|15979.4|15859.4|15979.05|15859.05|9
1649546520000|2022-04-09 23:22:00|15979.52|15859.52|15978.83|15858.83|15979.52|15859.52|15978.74|15858.74|10
1649546530000|2022-04-09 23:22:10|15978.71|15858.71|15978.86|15858.86|15978.86|15858.86|15978.58|15858.58|9
1649546540000|2022-04-09 23:22:20|15978.74|15858.74|15978.7|15858.7|15978.74|15858.74|15978.51|15858.51|8
1649546550000|2022-04-09 23:22:30|15978.68|15858.68|15978.75|15858.75|15978.75|15858.75|15978.36|15858.36|9
1649546560000|2022-04-09 23:22:40|15978.85|15858.85|15978.65|15858.65|15978.97|15858.97|15978.56|15858.56|8
1649546570000|2022-04-09 23:22:50|15978.7|15858.7|15978.65|15858.65|15978.7|15858.7|15978.54|15858.54|8
1649546580000|2022-04-09 23:23:00|15978.68|15858.68|15978.81|15858.81|15978.9|15858.9|15978.65|15858.65|10
1649546590000|2022-04-09 23:23:10|15978.93|15858.93|15979.46|15859.46|15979.57|15859.57|15978.91|15858.91|10
1649546600000|2022-04-09 23:23:20|15979.41|15859.41|15978.47|15858.47|15979.59|15859.59|15978.47|15858.47|9
1649546610000|2022-04-09 23:23:30|15978.42|15858.42|15978.59|15858.59|15978.59|15858.59|15978.41|15858.41|9
1649546620000|2022-04-09 23:23:40|15978.48|15858.48|15978.38|15858.38|15978.48|15858.48|15978.31|15858.31|9
1649546630000|2022-04-09 23:23:50|15978.36|15858.36|15979.27|15859.27|15979.42|15859.42|15978.12|15858.12|10
1649546640000|2022-04-09 23:24:00|15979.28|15859.28|15982.19|15862.19|15982.22|15862.22|15979.28|15859.28|10
1649546650000|2022-04-09 23:24:10|15982.51|15862.51|15982.98|15862.98|15983.48|15863.48|15982.46|15862.46|10
1649546660000|2022-04-09 23:24:20|15983.01|15863.01|15983.12|15863.12|15983.17|15863.17|15982.36|15862.36|10
1649546670000|2022-04-09 23:24:30|15983.14|15863.14|15983.38|15863.38|15983.38|15863.38|15983.02|15863.02|9
1649546680000|2022-04-09 23:24:40|15983.49|15863.49|15982.98|15862.98|15983.49|15863.49|15982.82|15862.82|9
1649546690000|2022-04-09 23:24:50|15983.67|15863.67|15984.54|15864.54|15984.54|15864.54|15983.67|15863.67|9
1649546700000|2022-04-09 23:25:00|15984.94|15864.94|15985.08|15865.08|15985.21|15865.21|15984.94|15864.94|9
1649546710000|2022-04-09 23:25:10|15984.8|15864.8|15984.12|15864.12|15984.8|15864.8|15984.01|15864.01|10
1649546720000|2022-04-09 23:25:20|15984.19|15864.19|15985.39|15865.39|15985.39|15865.39|15984.07|15864.07|7
1649546730000|2022-04-09 23:25:30|15985.68|15865.68|15986.9|15866.9|15987.1|15867.1|15985.68|15865.68|10
1649546740000|2022-04-09 23:25:40|15986.86|15866.86|15987.03|15867.03|15987.08|15867.08|15986.77|15866.77|10
1649546750000|2022-04-09 23:25:50|15986.85|15866.85|15986.35|15866.35|15986.85|15866.85|15986.35|15866.35|10
1649546760000|2022-04-09 23:26:00|15986.24|15866.24|15986.02|15866.02|15986.24|15866.24|15986.02|15866.02|9
1649546770000|2022-04-09 23:26:10|15985.95|15865.95|15986.07|15866.07|15986.07|15866.07|15985.66|15865.66|10
1649546780000|2022-04-09 23:26:20|15986.09|15866.09|15986.52|15866.52|15986.52|15866.52|15986.09|15866.09|10
1649546790000|2022-04-09 23:26:30|15986.44|15866.44|15986.16|15866.16|15986.64|15866.64|15986.11|15866.11|9
1649546800000|2022-04-09 23:26:40|15986.11|15866.11|15989.26|15869.26|15989.49|15869.49|15986.11|15866.11|10
1649546810000|2022-04-09 23:26:50|15989.59|15869.59|15990.36|15870.36|15990.36|15870.36|15989.59|15869.59|9
1649546820000|2022-04-09 23:27:00|15990.46|15870.46|15990.47|15870.47|15990.53|15870.53|15990.36|15870.36|9
1649546830000|2022-04-09 23:27:10|15990.32|15870.32|15990.22|15870.22|15990.37|15870.37|15990.19|15870.19|9
1649546840000|2022-04-09 23:27:20|15990.38|15870.38|15992.52|15872.52|15992.52|15872.52|15990.38|15870.38|10
1649546850000|2022-04-09 23:27:30|15992.8|15872.8|15993.56|15873.56|15993.56|15873.56|15992.8|15872.8|10
1649546860000|2022-04-09 23:27:40|15993.79|15873.79|15994.35|15874.35|15994.35|15874.35|15993.79|15873.79|8
1649546870000|2022-04-09 23:27:50|15994.32|15874.32|15994.81|15874.81|15994.81|15874.81|15994.27|15874.27|10
1649546880000|2022-04-09 23:28:00|15994.78|15874.78|15996.97|15876.97|15996.97|15876.97|15994.78|15874.78|9
1649546890000|2022-04-09 23:28:10|15997.08|15877.08|15997.21|15877.21|15997.45|15877.45|15997.05|15877.05|9
1649546900000|2022-04-09 23:28:20|15997.22|15877.22|16000.03|15880.03|16000.03|15880.03|15996.88|15876.88|10
1649546910000|2022-04-09 23:28:30|16000.84|15880.84|16001.73|15881.73|16001.73|15881.73|16000.84|15880.84|10
1649546920000|2022-04-09 23:28:40|16001.66|15881.66|16002.13|15882.13|16002.28|15882.28|16001.66|15881.66|8
1649546930000|2022-04-09 23:28:50|16002.26|15882.26|16003.04|15883.04|16003.04|15883.04|16002.14|15882.14|10
1649546940000|2022-04-09 23:29:00|16003.08|15883.08|16004.12|15884.12|16004.12|15884.12|16003.04|15883.04|10
1649546950000|2022-04-09 23:29:10|16004.05|15884.05|16004.66|15884.66|16004.66|15884.66|16003.93|15883.93|10
1649546960000|2022-04-09 23:29:20|16004.63|15884.63|16004.21|15884.21|16004.63|15884.63|16003.79|15883.79|10
1649546970000|2022-04-09 23:29:30|16003.94|15883.94|16006.2|15886.2|16006.2|15886.2|16003.84|15883.84|10
1649546980000|2022-04-09 23:29:40|16006.27|15886.27|16008.39|15888.39|16008.39|15888.39|16006.27|15886.27|10
1649546990000|2022-04-09 23:29:50|16008.36|15888.36|16009.03|15889.03|16009.08|15889.08|16008.36|15888.36|9
1649547000000|2022-04-09 23:30:00|16009.53|15889.53|16010.15|15890.15|16010.23|15890.23|16009.27|15889.27|10
1649547010000|2022-04-09 23:30:10|16009.71|15889.71|16012.71|15892.71|16012.74|15892.74|16009.07|15889.07|10
1649547020000|2022-04-09 23:30:20|16012.87|15892.87|16013.64|15893.64|16013.7|15893.7|16012.74|15892.74|10
1649547030000|2022-04-09 23:30:30|16013.67|15893.67|16013.94|15893.94|16014.09|15894.09|16013.59|15893.59|10
1649547040000|2022-04-09 23:30:40|16013.89|15893.89|16014.87|15894.87|16014.87|15894.87|16013.82|15893.82|9
1649547050000|2022-04-09 23:30:50|16015.04|15895.04|16015.04|15895.04|16015.4|15895.4|16014.91|15894.91|9
1649547060000|2022-04-09 23:31:00|16015.56|15895.56|16016.12|15896.12|16016.12|15896.12|16015.44|15895.44|9
1649547070000|2022-04-09 23:31:10|16016.23|15896.23|16020.44|15900.44|16020.48|15900.48|16016.23|15896.23|10
1649547080000|2022-04-09 23:31:20|16020.71|15900.71|16021.12|15901.12|16021.34|15901.34|16020.71|15900.71|10
1649547090000|2022-04-09 23:31:30|16022.03|15902.03|16022.8|15902.8|16022.8|15902.8|16019.91|15899.91|10
1649547100000|2022-04-09 23:31:40|16022.79|15902.79|16025.31|15905.31|16025.31|15905.31|16022.79|15902.79|10
1649547110000|2022-04-09 23:31:50|16025.57|15905.57|16029.14|15909.14|16029.59|15909.59|16025.57|15905.57|10
1649547120000|2022-04-09 23:32:00|16030.08|15910.08|16033.85|15913.85|16033.85|15913.85|16030.08|15910.08|10
1649547130000|2022-04-09 23:32:10|16035.2|15915.2|16037.72|15917.72|16037.72|15917.72|16034.96|15914.96|10
1649547140000|2022-04-09 23:32:20|16037.97|15917.97|16048.15|15928.15|16048.15|15928.15|16037.56|15917.56|10
1649547150000|2022-04-09 23:32:30|16050.77|15930.77|16054|15934|16054|15934|16050.77|15930.77|9
1649547160000|2022-04-09 23:32:40|16056.32|15936.32|16065.96|15945.96|16065.96|15945.96|16056.15|15936.15|10
1649547170000|2022-04-09 23:32:50|16066.8|15946.8|16070.71|15950.71|16070.71|15950.71|16066.8|15946.8|10
1649547180000|2022-04-09 23:33:00|16071.04|15951.04|16071.93|15951.93|16073|15953|16070.96|15950.96|10
1649547190000|2022-04-09 23:33:10|16072.41|15952.41|16074.97|15954.97|16074.97|15954.97|16072.41|15952.41|10
1649547200000|2022-04-09 23:33:20|16075.56|15955.56|16079.24|15959.24|16080.94|15960.94|16075.56|15955.56|10
1649547210000|2022-04-09 23:33:30|16083.36|15963.36|16099.25|15979.25|16099.25|15979.25|16083.36|15963.36|10
1649547220000|2022-04-09 23:33:40|16101.54|15981.54|16106.57|15986.57|16107.39|15987.39|16101.54|15981.54|10
1649547230000|2022-04-09 23:33:50|16106.07|15986.07|16102.77|15982.77|16106.07|15986.07|16102.77|15982.77|10
1649547240000|2022-04-09 23:34:00|16103.34|15983.34|16101.02|15981.02|16103.52|15983.52|16101.02|15981.02|10
1649547250000|2022-04-09 23:34:10|16100.74|15980.74|16090.41|15970.41|16100.74|15980.74|16090.41|15970.41|10
1649547260000|2022-04-09 23:34:20|16090.54|15970.54|16086.58|15966.58|16090.54|15970.54|16086.58|15966.58|10
1649547270000|2022-04-09 23:34:30|16086.06|15966.06|16085.69|15965.69|16086.46|15966.46|16084.9|15964.9|10
1649547280000|2022-04-09 23:34:40|16085.33|15965.33|16084.8|15964.8|16085.83|15965.83|16084.33|15964.33|10
1649547290000|2022-04-09 23:34:50|16085.03|15965.03|16088.13|15968.13|16088.13|15968.13|16085.03|15965.03|10
1649547300000|2022-04-09 23:35:00|16087.42|15967.42|16089.05|15969.05|16090.22|15970.22|16087.42|15967.42|10
1649547310000|2022-04-09 23:35:10|16089.38|15969.38|16084.93|15964.93|16089.38|15969.38|16084.89|15964.89|10
1649547320000|2022-04-09 23:35:20|16086.61|15966.61|16084.35|15964.35|16086.61|15966.61|16082.59|15962.59|10
1649547330000|2022-04-09 23:35:30|16083.97|15963.97|16084.57|15964.57|16085.68|15965.68|16082.92|15962.92|10
1649547340000|2022-04-09 23:35:40|16084.95|15964.95|16083.07|15963.07|16085.11|15965.11|16083.07|15963.07|10
1649547350000|2022-04-09 23:35:50|16083.79|15963.79|16083.4|15963.4|16083.79|15963.79|16081.94|15961.94|10
1649547360000|2022-04-09 23:36:00|16083.44|15963.44|16083.95|15963.95|16083.95|15963.95|16082.28|15962.28|10
1649547370000|2022-04-09 23:36:10|16083.75|15963.75|16084.98|15964.98|16084.98|15964.98|16083.43|15963.43|10
1649547380000|2022-04-09 23:36:20|16083.57|15963.57|16083.65|15963.65|16083.78|15963.78|16083.17|15963.17|10
1649547390000|2022-04-09 23:36:30|16083.73|15963.73|16084.22|15964.22|16084.32|15964.32|16083.73|15963.73|10
1649547400000|2022-04-09 23:36:40|16083.93|15963.93|16083.8|15963.8|16084.95|15964.95|16083.72|15963.72|10
1649547410000|2022-04-09 23:36:50|16083.69|15963.69|16084.66|15964.66|16084.91|15964.91|16083.44|15963.44|10
1649547420000|2022-04-09 23:37:00|16084.53|15964.53|16087.13|15967.13|16087.13|15967.13|16084.53|15964.53|10
1649547430000|2022-04-09 23:37:10|16087.53|15967.53|16090.42|15970.42|16090.89|15970.89|16087.53|15967.53|10
1649547440000|2022-04-09 23:37:20|16090.41|15970.41|16092.15|15972.15|16092.47|15972.47|16090.17|15970.17|10
1649547450000|2022-04-09 23:37:30|16092.61|15972.61|16092.49|15972.49|16093.34|15973.34|16092.49|15972.49|10
1649547460000|2022-04-09 23:37:40|16092.89|15972.89|16092.81|15972.81|16093.52|15973.52|16092.46|15972.46|10
1649547470000|2022-04-09 23:37:50|16092.51|15972.51|16095.62|15975.62|16095.63|15975.63|16092.45|15972.45|10
1649547480000|2022-04-09 23:38:00|16094.64|15974.64|16097.14|15977.14|16097.14|15977.14|16094.35|15974.35|10
1649547490000|2022-04-09 23:38:10|16096.82|15976.82|16098.2|15978.2|16098.23|15978.23|16096.82|15976.82|10
1649547500000|2022-04-09 23:38:20|16098.76|15978.76|16102.67|15982.67|16102.67|15982.67|16098.63|15978.63|10
1649547510000|2022-04-09 23:38:30|16101.08|15981.08|16103.64|15983.64|16103.87|15983.87|16100.54|15980.54|10
1649547520000|2022-04-09 23:38:40|16103.8|15983.8|16106.6|15986.6|16106.6|15986.6|16103.8|15983.8|10
1649547530000|2022-04-09 23:38:50|16106.78|15986.78|16109.75|15989.75|16109.75|15989.75|16106.78|15986.78|10
1649547540000|2022-04-09 23:39:00|16109.92|15989.92|16109.75|15989.75|16110.41|15990.41|16109.75|15989.75|10
1649547550000|2022-04-09 23:39:10|16110.36|15990.36|16110.68|15990.68|16110.68|15990.68|16110.21|15990.21|10
1649547560000|2022-04-09 23:39:20|16110.4|15990.4|16109.97|15989.97|16110.4|15990.4|16109.79|15989.79|10
1649547570000|2022-04-09 23:39:30|16109.88|15989.88|16110.37|15990.37|16110.42|15990.42|16109.88|15989.88|10
1649547580000|2022-04-09 23:39:40|16110.61|15990.61|16109.77|15989.77|16110.71|15990.71|16109.26|15989.26|10
1649547590000|2022-04-09 23:39:50|16108.99|15988.99|16114.82|15994.82|16114.82|15994.82|16108.99|15988.99|10
1649547600000|2022-04-09 23:40:00|16115.11|15995.11|16115.98|15995.98|16116.77|15996.77|16115.11|15995.11|10
1649547610000|2022-04-09 23:40:10|16115.76|15995.76|16114|15994|16116.35|15996.35|16114|15994|10
1649547620000|2022-04-09 23:40:20|16113.91|15993.91|16112.01|15992.01|16113.91|15993.91|16112.01|15992.01|10
1649547630000|2022-04-09 23:40:30|16111.88|15991.88|16111.16|15991.16|16112.6|15992.6|16111.02|15991.02|10
1649547640000|2022-04-09 23:40:40|16112.41|15992.41|16107.05|15987.05|16112.41|15992.41|16106.67|15986.67|9
1649547650000|2022-04-09 23:40:50|16106.53|15986.53|16104.76|15984.76|16107.06|15987.06|16104.76|15984.76|10
1649547660000|2022-04-09 23:41:00|16104.1|15984.1|16102.48|15982.48|16104.35|15984.35|16102.48|15982.48|10
1649547670000|2022-04-09 23:41:10|16102.34|15982.34|16095.81|15975.81|16102.34|15982.34|16094.87|15974.87|10
1649547680000|2022-04-09 23:41:20|16094.36|15974.36|16089.46|15969.46|16094.36|15974.36|16089.46|15969.46|10
1649547690000|2022-04-09 23:41:30|16090.96|15970.96|16086.6|15966.6|16090.96|15970.96|16086.51|15966.51|10
1649547700000|2022-04-09 23:41:40|16085.87|15965.87|16084.73|15964.73|16086.25|15966.25|16084.2|15964.2|10
1649547710000|2022-04-09 23:41:50|16085.03|15965.03|16085.8|15965.8|16085.8|15965.8|16085.03|15965.03|9
1649547720000|2022-04-09 23:42:00|16085.62|15965.62|16088.4|15968.4|16088.4|15968.4|16085.54|15965.54|10
1649547730000|2022-04-09 23:42:10|16089.5|15969.5|16089.94|15969.94|16089.94|15969.94|16089.23|15969.23|10
1649547740000|2022-04-09 23:42:20|16090.02|15970.02|16091.59|15971.59|16091.59|15971.59|16090.02|15970.02|9
1649547750000|2022-04-09 23:42:30|16091.15|15971.15|16092.08|15972.08|16092.08|15972.08|16091.15|15971.15|9
1649547760000|2022-04-09 23:42:40|16092.03|15972.03|16093.04|15973.04|16093.04|15973.04|16091.92|15971.92|10
1649547770000|2022-04-09 23:42:50|16093.1|15973.1|16095.42|15975.42|16095.42|15975.42|16093.1|15973.1|10
1649547780000|2022-04-09 23:43:00|16095.44|15975.44|16097.22|15977.22|16097.22|15977.22|16095.44|15975.44|9
1649547790000|2022-04-09 23:43:10|16097.25|15977.25|16097.06|15977.06|16097.25|15977.25|16097.05|15977.05|10
1649547800000|2022-04-09 23:43:20|16097.02|15977.02|16095.81|15975.81|16097.02|15977.02|16095.81|15975.81|7
1649547810000|2022-04-09 23:43:30|16095.78|15975.78|16095.46|15975.46|16095.93|15975.93|16095.38|15975.38|7
1649547820000|2022-04-09 23:43:40|16095.61|15975.61|16093.88|15973.88|16095.85|15975.85|16093.88|15973.88|10
1649547830000|2022-04-09 23:43:50|16093.63|15973.63|16093.65|15973.65|16093.76|15973.76|16093.51|15973.51|10
1649547840000|2022-04-09 23:44:00|16093.57|15973.57|16091.24|15971.24|16093.61|15973.61|16091.24|15971.24|10
1649547850000|2022-04-09 23:44:10|16091.2|15971.2|16089.23|15969.23|16091.2|15971.2|16088.39|15968.39|10
1649547860000|2022-04-09 23:44:20|16089.29|15969.29|16087.86|15967.86|16089.54|15969.54|16087.86|15967.86|10
1649547870000|2022-04-09 23:44:30|16088|15968|16088.14|15968.14|16088.3|15968.3|16087.43|15967.43|10
1649547880000|2022-04-09 23:44:40|16088.07|15968.07|16089.08|15969.08|16089.08|15969.08|16088.07|15968.07|9
1649547890000|2022-04-09 23:44:50|16089.19|15969.19|16089.5|15969.5|16089.56|15969.56|16089.02|15969.02|9
1649547900000|2022-04-09 23:45:00|16089.81|15969.81|16092.75|15972.75|16092.75|15972.75|16089.81|15969.81|10
1649547910000|2022-04-09 23:45:10|16092.6|15972.6|16094.85|15974.85|16094.87|15974.87|16091.97|15971.97|10
1649547920000|2022-04-09 23:45:20|16095.25|15975.25|16098.84|15978.84|16098.84|15978.84|16095.25|15975.25|10
1649547930000|2022-04-09 23:45:30|16098.7|15978.7|16097.42|15977.42|16098.83|15978.83|16097.19|15977.19|9
1649547940000|2022-04-09 23:45:40|16097.47|15977.47|16096.59|15976.59|16097.68|15977.68|16096.01|15976.01|9
1649547950000|2022-04-09 23:45:50|16096.4|15976.4|16096.48|15976.48|16096.69|15976.69|16096.22|15976.22|9
1649547960000|2022-04-09 23:46:00|16096.15|15976.15|16096.45|15976.45|16096.48|15976.48|16095.73|15975.73|9
1649547970000|2022-04-09 23:46:10|16095.47|15975.47|16092.93|15972.93|16095.54|15975.54|16092.93|15972.93|10
1649547980000|2022-04-09 23:46:20|16092.83|15972.83|16093.24|15973.24|16093.24|15973.24|16092.58|15972.58|9
1649547990000|2022-04-09 23:46:30|16093.21|15973.21|16090.34|15970.34|16093.69|15973.69|16090.34|15970.34|10
1649548000000|2022-04-09 23:46:40|16089.82|15969.82|16085.41|15965.41|16089.82|15969.82|16085.41|15965.41|10
1649548010000|2022-04-09 23:46:50|16085.51|15965.51|16084.88|15964.88|16085.51|15965.51|16084.88|15964.88|10
1649548020000|2022-04-09 23:47:00|16084.82|15964.82|16082.52|15962.52|16084.82|15964.82|16082.38|15962.38|10
1649548030000|2022-04-09 23:47:10|16082.32|15962.32|16081.15|15961.15|16082.62|15962.62|16081.15|15961.15|9
1649548040000|2022-04-09 23:47:20|16081.17|15961.17|16080.84|15960.84|16081.6|15961.6|16080.31|15960.31|10
1649548050000|2022-04-09 23:47:30|16080.77|15960.77|16080.79|15960.79|16080.84|15960.84|16080.32|15960.32|8
1649548060000|2022-04-09 23:47:40|16080.48|15960.48|16080.33|15960.33|16080.72|15960.72|16080.18|15960.18|10
1649548070000|2022-04-09 23:47:50|16080.25|15960.25|16080.74|15960.74|16081.04|15961.04|16080.25|15960.25|9
1649548080000|2022-04-09 23:48:00|16080.84|15960.84|16080.48|15960.48|16081.11|15961.11|16080.48|15960.48|10
1649548090000|2022-04-09 23:48:10|16080.58|15960.58|16080.12|15960.12|16080.76|15960.76|16079.51|15959.51|9
1649548100000|2022-04-09 23:48:20|16081.07|15961.07|16081.71|15961.71|16081.99|15961.99|16081.07|15961.07|8
1649548110000|2022-04-09 23:48:30|16081.67|15961.67|16082.55|15962.55|16082.55|15962.55|16081.64|15961.64|10
1649548120000|2022-04-09 23:48:40|16082.51|15962.51|16083.29|15963.29|16083.34|15963.34|16082.36|15962.36|10
1649548130000|2022-04-09 23:48:50|16083.3|15963.3|16083.4|15963.4|16083.7|15963.7|16083.3|15963.3|9
1649548140000|2022-04-09 23:49:00|16082.82|15962.82|16082.2|15962.2|16082.82|15962.82|16082.2|15962.2|7
1649548150000|2022-04-09 23:49:10|16082.04|15962.04|16081.43|15961.43|16082.04|15962.04|16081.38|15961.38|9
1649548160000|2022-04-09 23:49:20|16081.52|15961.52|16080.8|15960.8|16081.52|15961.52|16080.51|15960.51|10
1649548170000|2022-04-09 23:49:30|16080.84|15960.84|16081.61|15961.61|16081.78|15961.78|16080.83|15960.83|9
1649548180000|2022-04-09 23:49:40|16081.51|15961.51|16081.65|15961.65|16081.68|15961.68|16081.51|15961.51|8
1649548190000|2022-04-09 23:49:50|16081.72|15961.72|16082.29|15962.29|16082.48|15962.48|16081.72|15961.72|8
1649548200000|2022-04-09 23:50:00|16082.33|15962.33|16086.04|15966.04|16086.04|15966.04|16082.13|15962.13|10
1649548210000|2022-04-09 23:50:10|16085.96|15965.96|16086.52|15966.52|16086.64|15966.64|16085.92|15965.92|10
1649548220000|2022-04-09 23:50:20|16086.66|15966.66|16096.5|15976.5|16096.5|15976.5|16086.59|15966.59|10
1649548230000|2022-04-09 23:50:30|16097.18|15977.18|16103.58|15983.58|16103.58|15983.58|16097.18|15977.18|10
1649548240000|2022-04-09 23:50:40|16103.4|15983.4|16107.74|15987.74|16107.74|15987.74|16103.22|15983.22|10
1649548250000|2022-04-09 23:50:50|16107.65|15987.65|16110.98|15990.98|16112.19|15992.19|16107.65|15987.65|10
1649548260000|2022-04-09 23:51:00|16110.7|15990.7|16113.05|15993.05|16113.28|15993.28|16110.7|15990.7|10
1649548270000|2022-04-09 23:51:10|16114.11|15994.11|16120.3|16000.3|16120.3|16000.3|16114.11|15994.11|10
1649548280000|2022-04-09 23:51:20|16121.08|16001.08|16125.62|16005.62|16125.62|16005.62|16121.08|16001.08|10
1649548290000|2022-04-09 23:51:30|16125.81|16005.81|16127.01|16007.01|16127.27|16007.27|16125.81|16005.81|10
1649548300000|2022-04-09 23:51:40|16126.13|16006.13|16124.1|16004.1|16126.22|16006.22|16124.1|16004.1|10
1649548310000|2022-04-09 23:51:50|16124.3|16004.3|16123.73|16003.73|16124.46|16004.46|16123.73|16003.73|10
1649548320000|2022-04-09 23:52:00|16123.38|16003.38|16123.48|16003.48|16125.41|16005.41|16123.05|16003.05|10
1649548330000|2022-04-09 23:52:10|16123.52|16003.52|16119.73|15999.73|16123.76|16003.76|16119.73|15999.73|10
1649548340000|2022-04-09 23:52:20|16119.48|15999.48|16117.22|15997.22|16119.48|15999.48|16117.22|15997.22|10
1649548350000|2022-04-09 23:52:30|16117.02|15997.02|16113.29|15993.29|16117.02|15997.02|16113.29|15993.29|10
1649548360000|2022-04-09 23:52:40|16113.34|15993.34|16112.58|15992.58|16113.89|15993.89|16111.81|15991.81|10
1649548370000|2022-04-09 23:52:50|16111.77|15991.77|16110.69|15990.69|16111.77|15991.77|16109.91|15989.91|10
1649548380000|2022-04-09 23:53:00|16109.91|15989.91|16109.71|15989.71|16110.06|15990.06|16109.14|15989.14|10
1649548390000|2022-04-09 23:53:10|16109.64|15989.64|16109.9|15989.9|16110.31|15990.31|16109.56|15989.56|10
1649548400000|2022-04-09 23:53:20|16109.37|15989.37|16110.44|15990.44|16111.88|15991.88|16109.03|15989.03|10
1649548410000|2022-04-09 23:53:30|16110.73|15990.73|16115.11|15995.11|16115.13|15995.13|16110.73|15990.73|10
1649548420000|2022-04-09 23:53:40|16115.31|15995.31|16119.24|15999.24|16119.55|15999.55|16114.51|15994.51|10
1649548430000|2022-04-09 23:53:50|16119.47|15999.47|16127.26|16007.26|16127.26|16007.26|16119.47|15999.47|10
1649548440000|2022-04-09 23:54:00|16127.21|16007.21|16126.75|16006.75|16127.63|16007.63|16126.4|16006.4|10
1649548450000|2022-04-09 23:54:10|16126.92|16006.92|16129.15|16009.15|16129.44|16009.44|16126.83|16006.83|10
1649548460000|2022-04-09 23:54:20|16128.78|16008.78|16130.69|16010.69|16130.89|16010.89|16128.78|16008.78|10
1649548470000|2022-04-09 23:54:30|16130.74|16010.74|16129.04|16009.04|16130.74|16010.74|16128.95|16008.95|10
1649548480000|2022-04-09 23:54:40|16129.06|16009.06|16134.72|16014.72|16136.15|16016.15|16129.06|16009.06|10
1649548490000|2022-04-09 23:54:50|16135.44|16015.44|16135.07|16015.07|16136|16016|16134.15|16014.15|10
1649548500000|2022-04-09 23:55:00|16134.99|16014.99|16135.87|16015.87|16136.18|16016.18|16134.99|16014.99|10
1649548510000|2022-04-09 23:55:10|16135.72|16015.72|16131.27|16011.27|16135.72|16015.72|16131.25|16011.25|10
1649548520000|2022-04-09 23:55:20|16131.52|16011.52|16130.59|16010.59|16131.79|16011.79|16130.15|16010.15|10
1649548530000|2022-04-09 23:55:30|16130.63|16010.63|16129.11|16009.11|16130.63|16010.63|16128.86|16008.86|10
1649548540000|2022-04-09 23:55:40|16129.57|16009.57|16129.05|16009.05|16129.93|16009.93|16129.05|16009.05|9
1649548550000|2022-04-09 23:55:50|16128.52|16008.52|16128.92|16008.92|16129.11|16009.11|16128.52|16008.52|10
1649548560000|2022-04-09 23:56:00|16129.35|16009.35|16127.89|16007.89|16130.03|16010.03|16127.89|16007.89|10
1649548570000|2022-04-09 23:56:10|16128.78|16008.78|16129.29|16009.29|16129.73|16009.73|16127.52|16007.52|10
1649548580000|2022-04-09 23:56:20|16129.44|16009.44|16132.05|16012.05|16132.05|16012.05|16128.1|16008.1|10
1649548590000|2022-04-09 23:56:30|16132.64|16012.64|16133.71|16013.71|16134.14|16014.14|16132.64|16012.64|10
1649548600000|2022-04-09 23:56:40|16133.44|16013.44|16132.58|16012.58|16134.36|16014.36|16132.58|16012.58|10
1649548610000|2022-04-09 23:56:50|16133.02|16013.02|16135.06|16015.06|16135.42|16015.42|16133.02|16013.02|10
1649548620000|2022-04-09 23:57:00|16135.15|16015.15|16136.27|16016.27|16136.27|16016.27|16135.11|16015.11|10
1649548630000|2022-04-09 23:57:10|16136.58|16016.58|16138.42|16018.42|16138.73|16018.73|16136.58|16016.58|10
1649548640000|2022-04-09 23:57:20|16138.45|16018.45|16138.37|16018.37|16139.03|16019.03|16138.37|16018.37|10
1649548650000|2022-04-09 23:57:30|16138.49|16018.49|16139.77|16019.77|16139.77|16019.77|16138.21|16018.21|10
1649548660000|2022-04-09 23:57:40|16139.53|16019.53|16141.63|16021.63|16141.95|16021.95|16139.53|16019.53|9
1649548670000|2022-04-09 23:57:50|16142.17|16022.17|16140.77|16020.77|16142.17|16022.17|16140.77|16020.77|10
1649548680000|2022-04-09 23:58:00|16139.72|16019.72|16138.07|16018.07|16140.65|16020.65|16138.07|16018.07|10
1649548690000|2022-04-09 23:58:10|16138.03|16018.03|16136.97|16016.97|16138.03|16018.03|16136.83|16016.83|10
1649548700000|2022-04-09 23:58:20|16136.63|16016.63|16134.11|16014.11|16136.68|16016.68|16134.11|16014.11|10
1649548710000|2022-04-09 23:58:30|16134.2|16014.2|16132.92|16012.92|16134.2|16014.2|16132.82|16012.82|9
1649548720000|2022-04-09 23:58:40|16132.42|16012.42|16132.28|16012.28|16132.99|16012.99|16132.28|16012.28|9
1649548730000|2022-04-09 23:58:50|16132.08|16012.08|16132.2|16012.2|16132.76|16012.76|16131.76|16011.76|10
1649548740000|2022-04-09 23:59:00|16132.88|16012.88|16132.08|16012.08|16132.88|16012.88|16131.93|16011.93|10
1649548750000|2022-04-09 23:59:10|16132.56|16012.56|16132.38|16012.38|16132.56|16012.56|16132.02|16012.02|10
1649548760000|2022-04-09 23:59:20|16132.39|16012.39|16132.41|16012.41|16132.81|16012.81|16132.39|16012.39|9
1649548770000|2022-04-09 23:59:30|16133.09|16013.09|16127.48|16007.48|16133.09|16013.09|16126.69|16006.69|10
1649548780000|2022-04-09 23:59:40|16125.72|16005.72|16124.64|16004.64|16125.72|16005.72|16123.81|16003.81|10
1649548790000|2022-04-09 23:59:50|16124.52|16004.52|16125.92|16005.92|16126.34|16006.34|16124.52|16004.52|10
1649548800000|2022-04-10 00:00:00|16125.58|16005.58|16126.66|16006.66|16126.86|16006.86|16125.33|16005.33|10
1649548810000|2022-04-10 00:00:10|16126.37|16006.37|16128.39|16008.39|16128.39|16008.39|16126.37|16006.37|10
1649548820000|2022-04-10 00:00:20|16130.03|16010.03|16131.08|16011.08|16131.38|16011.38|16130.03|16010.03|10
1649548830000|2022-04-10 00:00:30|16131.44|16011.44|16132.01|16012.01|16132.07|16012.07|16131.39|16011.39|10
1649548840000|2022-04-10 00:00:40|16131.95|16011.95|16134.01|16014.01|16134.01|16014.01|16131.95|16011.95|10
1649548850000|2022-04-10 00:00:50|16134.5|16014.5|16135.73|16015.73|16136.02|16016.02|16134.5|16014.5|10
1649548860000|2022-04-10 00:01:00|16135.76|16015.76|16133.87|16013.87|16135.92|16015.92|16133.87|16013.87|10
1649548870000|2022-04-10 00:01:10|16133.42|16013.42|16133.63|16013.63|16134.52|16014.52|16132.89|16012.89|10
1649548880000|2022-04-10 00:01:20|16133.7|16013.7|16132.4|16012.4|16133.7|16013.7|16132.4|16012.4|10
1649548890000|2022-04-10 00:01:30|16132.43|16012.43|16132.21|16012.21|16132.44|16012.44|16132.08|16012.08|9
1649548900000|2022-04-10 00:01:40|16132.04|16012.04|16132.08|16012.08|16132.34|16012.34|16132.04|16012.04|10
1649548910000|2022-04-10 00:01:50|16132.22|16012.22|16130.7|16010.7|16132.22|16012.22|16130.7|16010.7|10
1649548920000|2022-04-10 00:02:00|16129.35|16009.35|16126.48|16006.48|16129.35|16009.35|16126.48|16006.48|10
1649548930000|2022-04-10 00:02:10|16125.96|16005.96|16121.08|16001.08|16125.96|16005.96|16119.2|15999.2|10
1649548940000|2022-04-10 00:02:20|16120.89|16000.89|16112.15|15992.15|16120.89|16000.89|16112.15|15992.15|10
1649548950000|2022-04-10 00:02:30|16112.37|15992.37|16104.87|15984.87|16112.37|15992.37|16104.49|15984.49|10
1649548960000|2022-04-10 00:02:40|16103.19|15983.19|16098.11|15978.11|16103.87|15983.87|16098.11|15978.11|10
1649548970000|2022-04-10 00:02:50|16096.52|15976.52|16094.78|15974.78|16096.52|15976.52|16094.07|15974.07|10
1649548980000|2022-04-10 00:03:00|16094.85|15974.85|16097.12|15977.12|16097.54|15977.54|16094.85|15974.85|10
1649548990000|2022-04-10 00:03:10|16097.43|15977.43|16096.19|15976.19|16097.43|15977.43|16095.73|15975.73|10
1649549000000|2022-04-10 00:03:20|16096.43|15976.43|16096.32|15976.32|16096.43|15976.43|16095.39|15975.39|10
1649549010000|2022-04-10 00:03:30|16096.55|15976.55|16097.46|15977.46|16097.46|15977.46|16096.54|15976.54|9
1649549020000|2022-04-10 00:03:40|16097.73|15977.73|16099.32|15979.32|16099.51|15979.51|16097.52|15977.52|10
1649549030000|2022-04-10 00:03:50|16099.12|15979.12|16100.05|15980.05|16100.05|15980.05|16098.98|15978.98|10
1649549040000|2022-04-10 00:04:00|16100.32|15980.32|16103.86|15983.86|16103.86|15983.86|16100.32|15980.32|10
1649549050000|2022-04-10 00:04:10|16105.73|15985.73|16107.79|15987.79|16107.79|15987.79|16105.58|15985.58|10
1649549060000|2022-04-10 00:04:20|16108.06|15988.06|16109.64|15989.64|16110.45|15990.45|16108.06|15988.06|10
1649549070000|2022-04-10 00:04:30|16109.75|15989.75|16110.98|15990.98|16111.24|15991.24|16109.75|15989.75|10
1649549080000|2022-04-10 00:04:40|16110.96|15990.96|16111.6|15991.6|16111.65|15991.65|16110.74|15990.74|10
1649549090000|2022-04-10 00:04:50|16111.66|15991.66|16110.71|15990.71|16112.06|15992.06|16110.35|15990.35|10
1649549100000|2022-04-10 00:05:00|16110.19|15990.19|16107.33|15987.33|16110.19|15990.19|16107.33|15987.33|8
1649549110000|2022-04-10 00:05:10|16107.24|15987.24|16103.79|15983.79|16107.49|15987.49|16103.66|15983.66|10
1649549120000|2022-04-10 00:05:20|16102.89|15982.89|16101.43|15981.43|16102.89|15982.89|16101|15981|10
1649549130000|2022-04-10 00:05:30|16101.44|15981.44|16099.86|15979.86|16101.69|15981.69|16099.86|15979.86|10
1649549140000|2022-04-10 00:05:40|16099.78|15979.78|16098.48|15978.48|16099.83|15979.83|16098.45|15978.45|9
1649549150000|2022-04-10 00:05:50|16098.37|15978.37|16096.73|15976.73|16098.37|15978.37|16096.73|15976.73|10
1649549160000|2022-04-10 00:06:00|16096.7|15976.7|16094.41|15974.41|16096.7|15976.7|16094.41|15974.41|9
1649549170000|2022-04-10 00:06:10|16094.56|15974.56|16094.54|15974.54|16095.3|15975.3|16094.26|15974.26|10
1649549180000|2022-04-10 00:06:20|16095.6|15975.6|16093.95|15973.95|16096|15976|16093.95|15973.95|10
1649549190000|2022-04-10 00:06:30|16094.32|15974.32|16095.66|15975.66|16095.66|15975.66|16094.32|15974.32|10
1649549200000|2022-04-10 00:06:40|16095.6|15975.6|16097.43|15977.43|16097.43|15977.43|16095.6|15975.6|9
1649549210000|2022-04-10 00:06:50|16097.52|15977.52|16099.02|15979.02|16099.02|15979.02|16097.52|15977.52|10
1649549220000|2022-04-10 00:07:00|16098.6|15978.6|16099.98|15979.98|16100.06|15980.06|16098.6|15978.6|10
1649549230000|2022-04-10 00:07:10|16100.01|15980.01|16102.22|15982.22|16102.22|15982.22|16099.99|15979.99|9
1649549240000|2022-04-10 00:07:20|16102.27|15982.27|16104.39|15984.39|16104.39|15984.39|16102.27|15982.27|9
1649549250000|2022-04-10 00:07:30|16104.27|15984.27|16104.84|15984.84|16104.96|15984.96|16104.27|15984.27|7
1649549260000|2022-04-10 00:07:40|16104.9|15984.9|16102.94|15982.94|16104.9|15984.9|16102.78|15982.78|8
1649549270000|2022-04-10 00:07:50|16102.83|15982.83|16102.28|15982.28|16102.91|15982.91|16102.28|15982.28|9
1649549280000|2022-04-10 00:08:00|16102.39|15982.39|16103.94|15983.94|16103.94|15983.94|16102.22|15982.22|8
1649549290000|2022-04-10 00:08:10|16104.05|15984.05|16104.53|15984.53|16104.53|15984.53|16103.76|15983.76|10
1649549300000|2022-04-10 00:08:20|16104.72|15984.72|16105.19|15985.19|16106.08|15986.08|16104.4|15984.4|9
1649549310000|2022-04-10 00:08:30|16105.33|15985.33|16106.36|15986.36|16106.36|15986.36|16105.33|15985.33|9
1649549320000|2022-04-10 00:08:40|16106.27|15986.27|16108.41|15988.41|16108.41|15988.41|16106.27|15986.27|10
1649549330000|2022-04-10 00:08:50|16108.74|15988.74|16109.85|15989.85|16110.12|15990.12|16108.59|15988.59|10
1649549340000|2022-04-10 00:09:00|16110.33|15990.33|16117.67|15997.67|16117.67|15997.67|16110.33|15990.33|10
1649549350000|2022-04-10 00:09:10|16119.98|15999.98|16122.53|16002.53|16122.53|16002.53|16119.98|15999.98|10
1649549360000|2022-04-10 00:09:20|16122.1|16002.1|16120.68|16000.68|16122.1|16002.1|16120.68|16000.68|10
1649549370000|2022-04-10 00:09:30|16120.76|16000.76|16121.41|16001.41|16121.41|16001.41|16120.57|16000.57|10
1649549380000|2022-04-10 00:09:40|16121.14|16001.14|16120.73|16000.73|16121.53|16001.53|16120.73|16000.73|9
1649549390000|2022-04-10 00:09:50|16120.63|16000.63|16120.85|16000.85|16120.87|16000.87|16120.1|16000.1|10
1649549400000|2022-04-10 00:10:00|16120.93|16000.93|16112.3|15992.3|16121.67|16001.67|16112.3|15992.3|9
1649549410000|2022-04-10 00:10:10|16111|15991|16104.48|15984.48|16111|15991|16104.48|15984.48|10
1649549420000|2022-04-10 00:10:20|16104.75|15984.75|16104.49|15984.49|16104.96|15984.96|16103.43|15983.43|10
1649549430000|2022-04-10 00:10:30|16103.94|15983.94|16105.4|15985.4|16105.64|15985.64|16103.94|15983.94|10
1649549440000|2022-04-10 00:10:40|16105.31|15985.31|16106.73|15986.73|16106.73|15986.73|16105.31|15985.31|10
1649549450000|2022-04-10 00:10:50|16106.76|15986.76|16107.86|15987.86|16108.81|15988.81|16106.76|15986.76|10
1649549460000|2022-04-10 00:11:00|16107.89|15987.89|16108.87|15988.87|16109.33|15989.33|16107.89|15987.89|10
1649549470000|2022-04-10 00:11:10|16109.41|15989.41|16112.33|15992.33|16112.36|15992.36|16109.24|15989.24|10
1649549480000|2022-04-10 00:11:20|16112.29|15992.29|16112.89|15992.89|16112.99|15992.99|16111.84|15991.84|10
1649549490000|2022-04-10 00:11:30|16113.05|15993.05|16113.83|15993.83|16113.83|15993.83|16113.05|15993.05|9
1649549500000|2022-04-10 00:11:40|16113.75|15993.75|16113.4|15993.4|16113.75|15993.75|16113.4|15993.4|9
1649549510000|2022-04-10 00:11:50|16113.44|15993.44|16113.52|15993.52|16113.71|15993.71|16113.44|15993.44|8
1649549520000|2022-04-10 00:12:00|16113.39|15993.39|16114.26|15994.26|16114.26|15994.26|16113.39|15993.39|10
1649549530000|2022-04-10 00:12:10|16113.81|15993.81|16113.37|15993.37|16114.14|15994.14|16113.12|15993.12|10
1649549540000|2022-04-10 00:12:20|16113.42|15993.42|16113.94|15993.94|16114.31|15994.31|16113.31|15993.31|10
1649549550000|2022-04-10 00:12:30|16113.84|15993.84|16114.03|15994.03|16114.28|15994.28|16113.84|15993.84|9
1649549560000|2022-04-10 00:12:40|16114.12|15994.12|16113.54|15993.54|16114.12|15994.12|16113.54|15993.54|10
1649549570000|2022-04-10 00:12:50|16114.32|15994.32|16115.18|15995.18|16115.18|15995.18|16113.97|15993.97|10
1649549580000|2022-04-10 00:13:00|16115.21|15995.21|16111.64|15991.64|16115.41|15995.41|16111.64|15991.64|10
1649549590000|2022-04-10 00:13:10|16111.49|15991.49|16109.79|15989.79|16111.49|15991.49|16109.79|15989.79|10
1649549600000|2022-04-10 00:13:20|16109.49|15989.49|16107.09|15987.09|16109.49|15989.49|16106.97|15986.97|10
1649549610000|2022-04-10 00:13:30|16107.17|15987.17|16106.41|15986.41|16107.17|15987.17|16106.31|15986.31|10
1649549620000|2022-04-10 00:13:40|16105.79|15985.79|16102.3|15982.3|16106.05|15986.05|16102.21|15982.21|10
1649549630000|2022-04-10 00:13:50|16102.22|15982.22|16101.32|15981.32|16102.63|15982.63|16101.32|15981.32|9
1649549640000|2022-04-10 00:14:00|16101.33|15981.33|16101.32|15981.32|16101.38|15981.38|16101.06|15981.06|10
1649549650000|2022-04-10 00:14:10|16101.15|15981.15|16101.67|15981.67|16102.08|15982.08|16101|15981|10
1649549660000|2022-04-10 00:14:20|16101.81|15981.81|16101.94|15981.94|16102.07|15982.07|16101.57|15981.57|9
1649549670000|2022-04-10 00:14:30|16101.95|15981.95|16101.92|15981.92|16101.95|15981.95|16101.63|15981.63|7
1649549680000|2022-04-10 00:14:40|16101.88|15981.88|16102.06|15982.06|16103.19|15983.19|16101.77|15981.77|10
1649549690000|2022-04-10 00:14:50|16101.92|15981.92|16101.61|15981.61|16101.92|15981.92|16101.38|15981.38|8
1649549700000|2022-04-10 00:15:00|16101.6|15981.6|16101.13|15981.13|16101.78|15981.78|16101.03|15981.03|7
1649549710000|2022-04-10 00:15:10|16101.06|15981.06|16100.43|15980.43|16101.06|15981.06|16100.43|15980.43|10
1649549720000|2022-04-10 00:15:20|16100.29|15980.29|16100.19|15980.19|16100.88|15980.88|16100.19|15980.19|10
1649549730000|2022-04-10 00:15:30|16100.51|15980.51|16100.12|15980.12|16100.51|15980.51|16099.68|15979.68|10
1649549740000|2022-04-10 00:15:40|16099.86|15979.86|16101.1|15981.1|16101.13|15981.13|16099.86|15979.86|10
1649549750000|2022-04-10 00:15:50|16101.11|15981.11|16101.84|15981.84|16101.86|15981.86|16101.11|15981.11|8
1649549760000|2022-04-10 00:16:00|16101.88|15981.88|16101.89|15981.89|16102.16|15982.16|16101.59|15981.59|10
1649549770000|2022-04-10 00:16:10|16101.98|15981.98|16102.47|15982.47|16102.47|15982.47|16101.86|15981.86|10
1649549780000|2022-04-10 00:16:20|16102.39|15982.39|16102.33|15982.33|16102.63|15982.63|16102.08|15982.08|8
1649549790000|2022-04-10 00:16:30|16102.38|15982.38|16102.19|15982.19|16102.38|15982.38|16101.91|15981.91|9
1649549800000|2022-04-10 00:16:40|16102.2|15982.2|16103.27|15983.27|16103.29|15983.29|16102|15982|10
1649549810000|2022-04-10 00:16:50|16103.21|15983.21|16102.87|15982.87|16103.21|15983.21|16102.84|15982.84|10
1649549820000|2022-04-10 00:17:00|16102.23|15982.23|16100.81|15980.81|16102.23|15982.23|16100.61|15980.61|7
1649549830000|2022-04-10 00:17:10|16100.86|15980.86|16097.57|15977.57|16100.86|15980.86|16097.57|15977.57|9
1649549840000|2022-04-10 00:17:20|16097.46|15977.46|16092.91|15972.91|16097.46|15977.46|16092.91|15972.91|10
1649549850000|2022-04-10 00:17:30|16092.86|15972.86|16091.54|15971.54|16092.86|15972.86|16091.52|15971.52|10
1649549860000|2022-04-10 00:17:40|16091.67|15971.67|16091.31|15971.31|16091.95|15971.95|16091.31|15971.31|10
1649549870000|2022-04-10 00:17:50|16091.36|15971.36|16086.4|15966.4|16091.36|15971.36|16086.4|15966.4|10
1649549880000|2022-04-10 00:18:00|16086.34|15966.34|16085.78|15965.78|16086.34|15966.34|16085.61|15965.61|10
1649549890000|2022-04-10 00:18:10|16085.89|15965.89|16084.25|15964.25|16085.9|15965.9|16084.19|15964.19|10
1649549900000|2022-04-10 00:18:20|16084.08|15964.08|16083.69|15963.69|16084.21|15964.21|16083.69|15963.69|10
1649549910000|2022-04-10 00:18:30|16083.7|15963.7|16083.49|15963.49|16083.9|15963.9|16083.42|15963.42|10
1649549920000|2022-04-10 00:18:40|16083.81|15963.81|16084.16|15964.16|16084.34|15964.34|16083.81|15963.81|10
1649549930000|2022-04-10 00:18:50|16084.35|15964.35|16084.1|15964.1|16084.44|15964.44|16084.1|15964.1|7
1649549940000|2022-04-10 00:19:00|16084.07|15964.07|16083.58|15963.58|16084.51|15964.51|16083.58|15963.58|10
1649549950000|2022-04-10 00:19:10|16083.22|15963.22|16081.89|15961.89|16083.22|15963.22|16081.85|15961.85|9
1649549960000|2022-04-10 00:19:20|16081.87|15961.87|16081.19|15961.19|16081.97|15961.97|16081.01|15961.01|10
1649549970000|2022-04-10 00:19:30|16081.22|15961.22|16080.95|15960.95|16081.22|15961.22|16080.95|15960.95|9
1649549980000|2022-04-10 00:19:40|16081.01|15961.01|16080.67|15960.67|16081.06|15961.06|16079.78|15959.78|9
1649549990000|2022-04-10 00:19:50|16080.91|15960.91|16080.36|15960.36|16080.91|15960.91|16080.36|15960.36|10
1649550000000|2022-04-10 00:20:00|16080.72|15960.72|16081.55|15961.55|16081.58|15961.58|16080.72|15960.72|9
1649550010000|2022-04-10 00:20:10|16081.36|15961.36|16080.86|15960.86|16081.82|15961.82|16080.86|15960.86|9
1649550020000|2022-04-10 00:20:20|16080.65|15960.65|16080.06|15960.06|16080.89|15960.89|16080.06|15960.06|8
1649550030000|2022-04-10 00:20:30|16079.57|15959.57|16077.3|15957.3|16079.75|15959.75|16077.3|15957.3|10
1649550040000|2022-04-10 00:20:40|16076.62|15956.62|16074.71|15954.71|16076.62|15956.62|16074.71|15954.71|10
1649550050000|2022-04-10 00:20:50|16074.39|15954.39|16073.37|15953.37|16074.58|15954.58|16073.37|15953.37|10
1649550060000|2022-04-10 00:21:00|16073.18|15953.18|16071.98|15951.98|16073.18|15953.18|16071.78|15951.78|9
1649550070000|2022-04-10 00:21:10|16072.09|15952.09|16070.35|15950.35|16072.09|15952.09|16070.34|15950.34|10
1649550080000|2022-04-10 00:21:20|16070.04|15950.04|16063.98|15943.98|16070.04|15950.04|16063.98|15943.98|10
1649550090000|2022-04-10 00:21:30|16063.4|15943.4|16063.69|15943.69|16064.55|15944.55|16063.04|15943.04|10
1649550100000|2022-04-10 00:21:40|16063.68|15943.68|16063.79|15943.79|16064.34|15944.34|16063.68|15943.68|10
1649550110000|2022-04-10 00:21:50|16063.71|15943.71|16065.34|15945.34|16065.34|15945.34|16063.71|15943.71|7
1649550120000|2022-04-10 00:22:00|16065.85|15945.85|16070.15|15950.15|16070.19|15950.19|16065.84|15945.84|10
1649550130000|2022-04-10 00:22:10|16070.23|15950.23|16075.67|15955.67|16075.68|15955.68|16070.23|15950.23|10
1649550140000|2022-04-10 00:22:20|16075.17|15955.17|16077.35|15957.35|16077.35|15957.35|16074.93|15954.93|9
1649550150000|2022-04-10 00:22:30|16077.34|15957.34|16078.91|15958.91|16079.42|15959.42|16077.34|15957.34|10
1649550160000|2022-04-10 00:22:40|16078.96|15958.96|16077.83|15957.83|16078.96|15958.96|16077.35|15957.35|10
1649550170000|2022-04-10 00:22:50|16077.58|15957.58|16076.55|15956.55|16077.58|15957.58|16076.55|15956.55|10
1649550180000|2022-04-10 00:23:00|16076.58|15956.58|16076.19|15956.19|16076.91|15956.91|16076.19|15956.19|10
1649550190000|2022-04-10 00:23:10|16076.2|15956.2|16075.67|15955.67|16076.22|15956.22|16075.66|15955.66|10
1649550200000|2022-04-10 00:23:20|16075.55|15955.55|16074.25|15954.25|16075.55|15955.55|16074.14|15954.14|9
1649550210000|2022-04-10 00:23:30|16074.15|15954.15|16074.18|15954.18|16074.41|15954.41|16073.85|15953.85|10
1649550220000|2022-04-10 00:23:40|16074.25|15954.25|16074.35|15954.35|16074.59|15954.59|16074.2|15954.2|10
1649550230000|2022-04-10 00:23:50|16074.32|15954.32|16075.49|15955.49|16075.49|15955.49|16074.32|15954.32|10
1649550240000|2022-04-10 00:24:00|16075.47|15955.47|16075.36|15955.36|16075.47|15955.47|16075.14|15955.14|9
1649550250000|2022-04-10 00:24:10|16075.19|15955.19|16075.68|15955.68|16075.68|15955.68|16075.19|15955.19|9
1649550260000|2022-04-10 00:24:20|16075.64|15955.64|16075.64|15955.64|16075.65|15955.65|16074.99|15954.99|10
1649550270000|2022-04-10 00:24:30|16075.65|15955.65|16075.11|15955.11|16075.65|15955.65|16075.09|15955.09|10
1649550280000|2022-04-10 00:24:40|16075.1|15955.1|16074.52|15954.52|16075.13|15955.13|16074.48|15954.48|8
1649550290000|2022-04-10 00:24:50|16074.03|15954.03|16072.52|15952.52|16074.03|15954.03|16072.27|15952.27|10
1649550300000|2022-04-10 00:25:00|16072.97|15952.97|16073.71|15953.71|16073.83|15953.83|16072.52|15952.52|10
1649550310000|2022-04-10 00:25:10|16073.63|15953.63|16073.02|15953.02|16073.63|15953.63|16073|15953|10
1649550320000|2022-04-10 00:25:20|16073.07|15953.07|16073.53|15953.53|16074.11|15954.11|16073.07|15953.07|10
1649550330000|2022-04-10 00:25:30|16073.42|15953.42|16074.22|15954.22|16074.52|15954.52|16073.42|15953.42|10
1649550340000|2022-04-10 00:25:40|16073.89|15953.89|16074.02|15954.02|16074.73|15954.73|16073.89|15953.89|10
1649550350000|2022-04-10 00:25:50|16074.03|15954.03|16074.6|15954.6|16074.6|15954.6|16073.94|15953.94|9
1649550360000|2022-04-10 00:26:00|16074.47|15954.47|16075.05|15955.05|16075.05|15955.05|16074.38|15954.38|10
1649550370000|2022-04-10 00:26:10|16075.61|15955.61|16076.39|15956.39|16076.59|15956.59|16075.61|15955.61|10
1649550380000|2022-04-10 00:26:20|16076.14|15956.14|16076.09|15956.09|16076.14|15956.14|16075.98|15955.98|10
1649550390000|2022-04-10 00:26:30|16076.05|15956.05|16076.34|15956.34|16076.39|15956.39|16076.05|15956.05|10
1649550400000|2022-04-10 00:26:40|16076.6|15956.6|16076.18|15956.18|16076.6|15956.6|16076.05|15956.05|8
1649550410000|2022-04-10 00:26:50|16076.3|15956.3|16076.35|15956.35|16076.72|15956.72|16076.17|15956.17|10
1649550420000|2022-04-10 00:27:00|16076.56|15956.56|16079.03|15959.03|16079.03|15959.03|16076.56|15956.56|8
1649550430000|2022-04-10 00:27:10|16079.48|15959.48|16079.59|15959.59|16079.62|15959.62|16078.98|15958.98|10
1649550440000|2022-04-10 00:27:20|16079.71|15959.71|16079.46|15959.46|16080.01|15960.01|16079.46|15959.46|9
1649550450000|2022-04-10 00:27:30|16079.51|15959.51|16079.56|15959.56|16079.87|15959.87|16079.51|15959.51|10
1649550460000|2022-04-10 00:27:40|16079.67|15959.67|16079.89|15959.89|16080.13|15960.13|16079.57|15959.57|10
1649550470000|2022-04-10 00:27:50|16079.97|15959.97|16080.05|15960.05|16080.08|15960.08|16079.94|15959.94|7
1649550480000|2022-04-10 00:28:00|16080.01|15960.01|16080|15960|16080.01|15960.01|16079.97|15959.97|4
1649550490000|2022-04-10 00:28:10|16079.99|15959.99|16079.72|15959.72|16079.99|15959.99|16079.55|15959.55|9
1649550500000|2022-04-10 00:28:20|16079.56|15959.56|16079.85|15959.85|16079.85|15959.85|16079.56|15959.56|9
1649550510000|2022-04-10 00:28:30|16079.83|15959.83|16081.19|15961.19|16081.19|15961.19|16079.83|15959.83|7
1649550520000|2022-04-10 00:28:40|16081.37|15961.37|16082.2|15962.2|16082.2|15962.2|16081.37|15961.37|10
1649550530000|2022-04-10 00:28:50|16082.37|15962.37|16083.3|15963.3|16083.39|15963.39|16082.37|15962.37|9
1649550540000|2022-04-10 00:29:00|16083.1|15963.1|16084.57|15964.57|16084.57|15964.57|16082.97|15962.97|10
1649550550000|2022-04-10 00:29:10|16085.1|15965.1|16086.33|15966.33|16086.39|15966.39|16085.1|15965.1|10
1649550560000|2022-04-10 00:29:20|16087.24|15967.24|16089.62|15969.62|16089.67|15969.67|16087.17|15967.17|10
1649550570000|2022-04-10 00:29:30|16089.76|15969.76|16090.14|15970.14|16090.44|15970.44|16089.76|15969.76|8
1649550580000|2022-04-10 00:29:40|16090.22|15970.22|16089.29|15969.29|16090.37|15970.37|16089.29|15969.29|10
1649550590000|2022-04-10 00:29:50|16089.12|15969.12|16088.85|15968.85|16089.12|15969.12|16088.68|15968.68|10
1649550600000|2022-04-10 00:30:00|16088.98|15968.98|16088.82|15968.82|16089.28|15969.28|16088.82|15968.82|10
1649550610000|2022-04-10 00:30:10|16088.51|15968.51|16086.99|15966.99|16088.51|15968.51|16086.98|15966.98|10
1649550620000|2022-04-10 00:30:20|16087.11|15967.11|16088.51|15968.51|16089.16|15969.16|16087.06|15967.06|10
1649550630000|2022-04-10 00:30:30|16088.63|15968.63|16088.32|15968.32|16088.63|15968.63|16088.16|15968.16|10
1649550640000|2022-04-10 00:30:40|16088.57|15968.57|16089.31|15969.31|16089.31|15969.31|16088.19|15968.19|8
1649550650000|2022-04-10 00:30:50|16089.37|15969.37|16089.98|15969.98|16090.12|15970.12|16089.37|15969.37|9
1649550660000|2022-04-10 00:31:00|16090.24|15970.24|16090.75|15970.75|16090.75|15970.75|16090.24|15970.24|10
1649550670000|2022-04-10 00:31:10|16090.67|15970.67|16090.21|15970.21|16090.93|15970.93|16090.16|15970.16|10
1649550680000|2022-04-10 00:31:20|16090.14|15970.14|16089.99|15969.99|16090.14|15970.14|16089.79|15969.79|10
1649550690000|2022-04-10 00:31:30|16089.95|15969.95|16089.39|15969.39|16089.95|15969.95|16089.16|15969.16|9
1649550700000|2022-04-10 00:31:40|16089.45|15969.45|16091.11|15971.11|16091.11|15971.11|16089.45|15969.45|10
1649550710000|2022-04-10 00:31:50|16091.12|15971.12|16090.66|15970.66|16091.19|15971.19|16090.46|15970.46|9
1649550720000|2022-04-10 00:32:00|16090.54|15970.54|16090.98|15970.98|16090.98|15970.98|16090.06|15970.06|10
1649550730000|2022-04-10 00:32:10|16091.05|15971.05|16090.36|15970.36|16091.16|15971.16|16090.25|15970.25|9
1649550740000|2022-04-10 00:32:20|16090.33|15970.33|16089.16|15969.16|16090.33|15970.33|16089.15|15969.15|9
1649550750000|2022-04-10 00:32:30|16089.25|15969.25|16088.15|15968.15|16089.25|15969.25|16088.15|15968.15|10
1649550760000|2022-04-10 00:32:40|16088.33|15968.33|16088.68|15968.68|16088.75|15968.75|16088.33|15968.33|10
1649550770000|2022-04-10 00:32:50|16088.71|15968.71|16088.13|15968.13|16088.79|15968.79|16088.13|15968.13|10
1649550780000|2022-04-10 00:33:00|16088|15968|16088.71|15968.71|16088.95|15968.95|16088|15968|10
1649550790000|2022-04-10 00:33:10|16088.98|15968.98|16088.64|15968.64|16088.98|15968.98|16088.58|15968.58|9
1649550800000|2022-04-10 00:33:20|16088.78|15968.78|16087.99|15967.99|16089.11|15969.11|16087.99|15967.99|10
1649550810000|2022-04-10 00:33:30|16088.11|15968.11|16087.9|15967.9|16088.11|15968.11|16087.87|15967.87|10
1649550820000|2022-04-10 00:33:40|16087.92|15967.92|16087.91|15967.91|16087.92|15967.92|16087.67|15967.67|10
1649550830000|2022-04-10 00:33:50|16087.84|15967.84|16087.81|15967.81|16087.84|15967.84|16087.44|15967.44|10
1649550840000|2022-04-10 00:34:00|16087.85|15967.85|16088.19|15968.19|16088.35|15968.35|16087.85|15967.85|10
1649550850000|2022-04-10 00:34:10|16088.09|15968.09|16088.01|15968.01|16088.32|15968.32|16088.01|15968.01|9
1649550860000|2022-04-10 00:34:20|16088.05|15968.05|16088.28|15968.28|16088.28|15968.28|16087.92|15967.92|8
1649550870000|2022-04-10 00:34:30|16088.64|15968.64|16089.22|15969.22|16089.24|15969.24|16088.25|15968.25|10
1649550880000|2022-04-10 00:34:40|16089.01|15969.01|16086.94|15966.94|16089.01|15969.01|16086.94|15966.94|10
1649550890000|2022-04-10 00:34:50|16086.63|15966.63|16086.74|15966.74|16086.99|15966.99|16085.78|15965.78|10
1649550900000|2022-04-10 00:35:00|16086.64|15966.64|16085.6|15965.6|16087.21|15967.21|16085.6|15965.6|10
1649550910000|2022-04-10 00:35:10|16085.49|15965.49|16085.26|15965.26|16085.5|15965.5|16085.17|15965.17|10
1649550920000|2022-04-10 00:35:20|16085.33|15965.33|16085.22|15965.22|16085.52|15965.52|16085.17|15965.17|9
1649550930000|2022-04-10 00:35:30|16085.02|15965.02|16084.1|15964.1|16085.02|15965.02|16084.1|15964.1|10
1649550940000|2022-04-10 00:35:40|16084.45|15964.45|16084.72|15964.72|16084.72|15964.72|16084.36|15964.36|10
1649550950000|2022-04-10 00:35:50|16084.7|15964.7|16084.05|15964.05|16084.78|15964.78|16083.85|15963.85|10
1649550960000|2022-04-10 00:36:00|16083.66|15963.66|16080.45|15960.45|16083.66|15963.66|16080.45|15960.45|10
1649550970000|2022-04-10 00:36:10|16080.41|15960.41|16079.07|15959.07|16080.41|15960.41|16079.07|15959.07|10
1649550980000|2022-04-10 00:36:20|16079.01|15959.01|16077.99|15957.99|16079.01|15959.01|16077.99|15957.99|9
1649550990000|2022-04-10 00:36:30|16077.96|15957.96|16077.33|15957.33|16077.96|15957.96|16077.33|15957.33|9
1649551000000|2022-04-10 00:36:40|16076.84|15956.84|16074.98|15954.98|16076.84|15956.84|16074.98|15954.98|10
1649551010000|2022-04-10 00:36:50|16075.58|15955.58|16074.5|15954.5|16075.58|15955.58|16074.48|15954.48|10
1649551020000|2022-04-10 00:37:00|16074.38|15954.38|16072.93|15952.93|16074.59|15954.59|16072.93|15952.93|9
1649551030000|2022-04-10 00:37:10|16073.08|15953.08|16069.71|15949.71|16073.08|15953.08|16069.71|15949.71|10
1649551040000|2022-04-10 00:37:20|16069.66|15949.66|16069.21|15949.21|16069.69|15949.69|16069.18|15949.18|10
1649551050000|2022-04-10 00:37:30|16069.33|15949.33|16068.4|15948.4|16069.33|15949.33|16068.4|15948.4|10
1649551060000|2022-04-10 00:37:40|16068.52|15948.52|16067.81|15947.81|16068.52|15948.52|16067.81|15947.81|9
1649551070000|2022-04-10 00:37:50|16067.79|15947.79|16067.78|15947.78|16067.9|15947.9|16067.62|15947.62|9
1649551080000|2022-04-10 00:38:00|16067.75|15947.75|16067.53|15947.53|16067.75|15947.75|16067.52|15947.52|9
1649551090000|2022-04-10 00:38:10|16067.49|15947.49|16070.95|15950.95|16070.95|15950.95|16067.49|15947.49|10
1649551100000|2022-04-10 00:38:20|16071.22|15951.22|16073.68|15953.68|16073.68|15953.68|16071.08|15951.08|10
1649551110000|2022-04-10 00:38:30|16073.64|15953.64|16075|15955|16075|15955|16073.63|15953.63|10
1649551120000|2022-04-10 00:38:40|16074.96|15954.96|16075.49|15955.49|16075.6|15955.6|16074.95|15954.95|10
1649551130000|2022-04-10 00:38:50|16075.53|15955.53|16076.02|15956.02|16076.03|15956.03|16075.53|15955.53|10
1649551140000|2022-04-10 00:39:00|16076.06|15956.06|16075.95|15955.95|16076.18|15956.18|16075.91|15955.91|10
1649551150000|2022-04-10 00:39:10|16075.76|15955.76|16075.09|15955.09|16075.76|15955.76|16074.91|15954.91|10
1649551160000|2022-04-10 00:39:20|16074.99|15954.99|16074.85|15954.85|16075.04|15955.04|16074.84|15954.84|9
1649551170000|2022-04-10 00:39:30|16074.66|15954.66|16074.54|15954.54|16074.89|15954.89|16074.51|15954.51|9
1649551180000|2022-04-10 00:39:40|16074.26|15954.26|16074.03|15954.03|16074.26|15954.26|16073.98|15953.98|10
1649551190000|2022-04-10 00:39:50|16074.07|15954.07|16073.89|15953.89|16074.22|15954.22|16073.88|15953.88|7
1649551200000|2022-04-10 00:40:00|16073.92|15953.92|16074.02|15954.02|16074.06|15954.06|16073.9|15953.9|9
1649551210000|2022-04-10 00:40:10|16073.99|15953.99|16073.88|15953.88|16073.99|15953.99|16073.45|15953.45|10
1649551220000|2022-04-10 00:40:20|16073.75|15953.75|16073.81|15953.81|16073.92|15953.92|16073.75|15953.75|6
1649551230000|2022-04-10 00:40:30|16073.79|15953.79|16073.73|15953.73|16073.81|15953.81|16073.62|15953.62|8
1649551240000|2022-04-10 00:40:40|16073.61|15953.61|16073.51|15953.51|16073.8|15953.8|16073.34|15953.34|8
1649551250000|2022-04-10 00:40:50|16073.49|15953.49|16073.42|15953.42|16073.52|15953.52|16073.18|15953.18|9
1649551260000|2022-04-10 00:41:00|16073.52|15953.52|16072.93|15952.93|16073.52|15953.52|16072.93|15952.93|10
1649551270000|2022-04-10 00:41:10|16072.98|15952.98|16073.26|15953.26|16073.55|15953.55|16072.98|15952.98|9
1649551280000|2022-04-10 00:41:20|16073.14|15953.14|16071.27|15951.27|16073.28|15953.28|16071.27|15951.27|10
1649551290000|2022-04-10 00:41:30|16071.01|15951.01|16070.88|15950.88|16071.01|15951.01|16070.76|15950.76|10
1649551300000|2022-04-10 00:41:40|16070.99|15950.99|16070.89|15950.89|16070.99|15950.99|16070.44|15950.44|9
1649551310000|2022-04-10 00:41:50|16070.95|15950.95|16072.54|15952.54|16072.54|15952.54|16070.95|15950.95|10
1649551320000|2022-04-10 00:42:00|16072.52|15952.52|16072.54|15952.54|16072.57|15952.57|16072.3|15952.3|10
1649551330000|2022-04-10 00:42:10|16072.15|15952.15|16072.52|15952.52|16072.74|15952.74|16072.15|15952.15|10
1649551340000|2022-04-10 00:42:20|16072.51|15952.51|16072.64|15952.64|16072.64|15952.64|16072.39|15952.39|5
1649551350000|2022-04-10 00:42:30|16072.73|15952.73|16072.92|15952.92|16073.01|15953.01|16072.73|15952.73|9
1649551360000|2022-04-10 00:42:40|16072.88|15952.88|16072.99|15952.99|16072.99|15952.99|16072.6|15952.6|10
1649551370000|2022-04-10 00:42:50|16073.04|15953.04|16071.49|15951.49|16073.04|15953.04|16071.49|15951.49|9
1649551380000|2022-04-10 00:43:00|16071.28|15951.28|16070.89|15950.89|16071.28|15951.28|16070.74|15950.74|10
1649551390000|2022-04-10 00:43:10|16070.92|15950.92|16070.84|15950.84|16071.03|15951.03|16070.57|15950.57|10
1649551400000|2022-04-10 00:43:20|16070.83|15950.83|16070.77|15950.77|16070.86|15950.86|16070.77|15950.77|7
1649551410000|2022-04-10 00:43:30|16070.79|15950.79|16070.19|15950.19|16070.79|15950.79|16070.16|15950.16|10
1649551420000|2022-04-10 00:43:40|16070.21|15950.21|16070.05|15950.05|16070.28|15950.28|16070.05|15950.05|10
1649551430000|2022-04-10 00:43:50|16070.08|15950.08|16068.59|15948.59|16070.08|15950.08|16068.59|15948.59|10
1649551440000|2022-04-10 00:44:00|16068.84|15948.84|16067.09|15947.09|16068.84|15948.84|16067.09|15947.09|9
1649551450000|2022-04-10 00:44:10|16066.96|15946.96|16066.01|15946.01|16067.12|15947.12|16066.01|15946.01|9
1649551460000|2022-04-10 00:44:20|16065.55|15945.55|16065.18|15945.18|16065.55|15945.55|16064.91|15944.91|10
1649551470000|2022-04-10 00:44:30|16065.02|15945.02|16066.18|15946.18|16066.24|15946.24|16064.56|15944.56|10
1649551480000|2022-04-10 00:44:40|16066.19|15946.19|16066.86|15946.86|16066.86|15946.86|16065.91|15945.91|10
1649551490000|2022-04-10 00:44:50|16066.71|15946.71|16067.06|15947.06|16067.29|15947.29|16066.71|15946.71|10
1649551500000|2022-04-10 00:45:00|16067.29|15947.29|16065.01|15945.01|16067.42|15947.42|16065.01|15945.01|10
1649551510000|2022-04-10 00:45:10|16065.14|15945.14|16075.37|15955.37|16075.37|15955.37|16065.06|15945.06|10
1649551520000|2022-04-10 00:45:20|16076.24|15956.24|16087.62|15967.62|16087.62|15967.62|16076.24|15956.24|10
1649551530000|2022-04-10 00:45:30|16088.75|15968.75|16095.19|15975.19|16095.19|15975.19|16088.75|15968.75|10
1649551540000|2022-04-10 00:45:40|16096.22|15976.22|16101.29|15981.29|16101.29|15981.29|16096.22|15976.22|10
1649551550000|2022-04-10 00:45:50|16101.43|15981.43|16103.16|15983.16|16103.16|15983.16|16101.43|15981.43|10
1649551560000|2022-04-10 00:46:00|16102.5|15982.5|16106.54|15986.54|16106.54|15986.54|16102.5|15982.5|10
1649551570000|2022-04-10 00:46:10|16106.64|15986.64|16109.41|15989.41|16109.41|15989.41|16106.64|15986.64|10
1649551580000|2022-04-10 00:46:20|16109.63|15989.63|16112.96|15992.96|16112.96|15992.96|16109.63|15989.63|10
1649551590000|2022-04-10 00:46:30|16113.03|15993.03|16115.41|15995.41|16115.41|15995.41|16113.03|15993.03|9
1649551600000|2022-04-10 00:46:40|16115.32|15995.32|16114.2|15994.2|16115.32|15995.32|16114.2|15994.2|10
1649551610000|2022-04-10 00:46:50|16113.8|15993.8|16109.14|15989.14|16113.88|15993.88|16109.14|15989.14|10
1649551620000|2022-04-10 00:47:00|16108.87|15988.87|16100.75|15980.75|16108.87|15988.87|16100.75|15980.75|10
1649551630000|2022-04-10 00:47:10|16100.08|15980.08|16095.56|15975.56|16100.08|15980.08|16095.56|15975.56|10
1649551640000|2022-04-10 00:47:20|16095.49|15975.49|16091.73|15971.73|16095.49|15975.49|16091.71|15971.71|10
1649551650000|2022-04-10 00:47:30|16091.29|15971.29|16091.12|15971.12|16091.29|15971.29|16090.79|15970.79|10
1649551660000|2022-04-10 00:47:40|16091.09|15971.09|16089.84|15969.84|16091.12|15971.12|16089.84|15969.84|10
1649551670000|2022-04-10 00:47:50|16089.48|15969.48|16086.92|15966.92|16089.48|15969.48|16086.92|15966.92|10
1649551680000|2022-04-10 00:48:00|16086.22|15966.22|16087.37|15967.37|16087.37|15967.37|16086.17|15966.17|10
1649551690000|2022-04-10 00:48:10|16087.48|15967.48|16090.04|15970.04|16090.04|15970.04|16087.33|15967.33|10
1649551700000|2022-04-10 00:48:20|16089.85|15969.85|16091.51|15971.51|16091.51|15971.51|16089.85|15969.85|10
1649551710000|2022-04-10 00:48:30|16091.41|15971.41|16091.39|15971.39|16091.93|15971.93|16091.09|15971.09|10
1649551720000|2022-04-10 00:48:40|16091.76|15971.76|16091.99|15971.99|16092.07|15972.07|16091.61|15971.61|9
1649551730000|2022-04-10 00:48:50|16091.63|15971.63|16091.71|15971.71|16092.3|15972.3|16091.63|15971.63|10
1649551740000|2022-04-10 00:49:00|16091.72|15971.72|16091.94|15971.94|16092.24|15972.24|16091.72|15971.72|10
1649551750000|2022-04-10 00:49:10|16091.78|15971.78|16093.02|15973.02|16093.02|15973.02|16091.76|15971.76|10
1649551760000|2022-04-10 00:49:20|16092.96|15972.96|16093.68|15973.68|16094.06|15974.06|16092.96|15972.96|9
1649551770000|2022-04-10 00:49:30|16093.82|15973.82|16096.01|15976.01|16096.01|15976.01|16093.82|15973.82|10
1649551780000|2022-04-10 00:49:40|16096.63|15976.63|16097.73|15977.73|16098.12|15978.12|16096.41|15976.41|10
1649551790000|2022-04-10 00:49:50|16096.86|15976.86|16096.85|15976.85|16097.31|15977.31|16096.68|15976.68|10
1649551800000|2022-04-10 00:50:00|16096.98|15976.98|16097.32|15977.32|16097.49|15977.49|16096.8|15976.8|9
1649551810000|2022-04-10 00:50:10|16096.98|15976.98|16097.51|15977.51|16097.81|15977.81|16096.98|15976.98|10
1649551820000|2022-04-10 00:50:20|16097.75|15977.75|16098.2|15978.2|16098.23|15978.23|16097.4|15977.4|10
1649551830000|2022-04-10 00:50:30|16098.09|15978.09|16095.89|15975.89|16098.09|15978.09|16095.89|15975.89|10
1649551840000|2022-04-10 00:50:40|16095.4|15975.4|16093.8|15973.8|16095.72|15975.72|16093.68|15973.68|10
1649551850000|2022-04-10 00:50:50|16094.5|15974.5|16093.46|15973.46|16094.9|15974.9|16093.27|15973.27|10
1649551860000|2022-04-10 00:51:00|16093.51|15973.51|16091.86|15971.86|16093.51|15973.51|16091.86|15971.86|10
1649551870000|2022-04-10 00:51:10|16092.26|15972.26|16092.68|15972.68|16092.68|15972.68|16091.84|15971.84|10
1649551880000|2022-04-10 00:51:20|16093.06|15973.06|16092.8|15972.8|16093.06|15973.06|16092.57|15972.57|9
1649551890000|2022-04-10 00:51:30|16092.13|15972.13|16092.65|15972.65|16092.92|15972.92|16092.13|15972.13|10
1649551900000|2022-04-10 00:51:40|16092.66|15972.66|16093|15973|16093.28|15973.28|16092.12|15972.12|9
1649551910000|2022-04-10 00:51:50|16092.88|15972.88|16092.1|15972.1|16092.88|15972.88|16092.1|15972.1|9
1649551920000|2022-04-10 00:52:00|16092.05|15972.05|16087.05|15967.05|16092.05|15972.05|16087.05|15967.05|10
1649551930000|2022-04-10 00:52:10|16086.24|15966.24|16084.82|15964.82|16086.24|15966.24|16084.78|15964.78|10
1649551940000|2022-04-10 00:52:20|16084.85|15964.85|16085.16|15965.16|16085.28|15965.28|16084.84|15964.84|10
1649551950000|2022-04-10 00:52:30|16085.22|15965.22|16085.25|15965.25|16085.25|15965.25|16084.48|15964.48|9
1649551960000|2022-04-10 00:52:40|16086.18|15966.18|16085.8|15965.8|16086.21|15966.21|16085.8|15965.8|10
1649551970000|2022-04-10 00:52:50|16085.86|15965.86|16086.29|15966.29|16086.29|15966.29|16085.83|15965.83|8
1649551980000|2022-04-10 00:53:00|16086.45|15966.45|16085.42|15965.42|16086.45|15966.45|16085.42|15965.42|10
1649551990000|2022-04-10 00:53:10|16086.44|15966.44|16086.34|15966.34|16086.44|15966.44|16086.16|15966.16|8
1649552000000|2022-04-10 00:53:20|16086.41|15966.41|16085.94|15965.94|16086.41|15966.41|16085.94|15965.94|10
1649552010000|2022-04-10 00:53:30|16085.71|15965.71|16083.53|15963.53|16085.71|15965.71|16083.53|15963.53|10
1649552020000|2022-04-10 00:53:40|16083.42|15963.42|16083.03|15963.03|16083.47|15963.47|16082.98|15962.98|9
1649552030000|2022-04-10 00:53:50|16083.09|15963.09|16082.09|15962.09|16083.09|15963.09|16082.09|15962.09|9
1649552040000|2022-04-10 00:54:00|16082.1|15962.1|16083.01|15963.01|16083.02|15963.02|16082.1|15962.1|10
1649552050000|2022-04-10 00:54:10|16082.29|15962.29|16080.93|15960.93|16082.29|15962.29|16080.93|15960.93|10
1649552060000|2022-04-10 00:54:20|16080.27|15960.27|16080.08|15960.08|16080.27|15960.27|16079.33|15959.33|9
1649552070000|2022-04-10 00:54:30|16079.61|15959.61|16080.9|15960.9|16080.9|15960.9|16079.58|15959.58|10
1649552080000|2022-04-10 00:54:40|16081.39|15961.39|16079.4|15959.4|16081.97|15961.97|16079.4|15959.4|10
1649552090000|2022-04-10 00:54:50|16079.41|15959.41|16078.88|15958.88|16079.41|15959.41|16078.46|15958.46|10
1649552100000|2022-04-10 00:55:00|16078.81|15958.81|16078.58|15958.58|16078.82|15958.82|16078.57|15958.57|10
1649552110000|2022-04-10 00:55:10|16078.59|15958.59|16078.49|15958.49|16078.59|15958.59|16078.22|15958.22|10
1649552120000|2022-04-10 00:55:20|16078.28|15958.28|16077.99|15957.99|16078.33|15958.33|16077.83|15957.83|10
1649552130000|2022-04-10 00:55:30|16077.79|15957.79|16076.56|15956.56|16077.79|15957.79|16076.41|15956.41|10
1649552140000|2022-04-10 00:55:40|16076.74|15956.74|16076.71|15956.71|16076.91|15956.91|16076.67|15956.67|9
1649552150000|2022-04-10 00:55:50|16076.15|15956.15|16074.46|15954.46|16076.15|15956.15|16074.46|15954.46|10
1649552160000|2022-04-10 00:56:00|16074.35|15954.35|16075.16|15955.16|16075.17|15955.17|16074.34|15954.34|10
1649552170000|2022-04-10 00:56:10|16075.07|15955.07|16075.58|15955.58|16075.85|15955.85|16074.87|15954.87|10
1649552180000|2022-04-10 00:56:20|16075.5|15955.5|16074.43|15954.43|16075.53|15955.53|16074.43|15954.43|9
1649552190000|2022-04-10 00:56:30|16074.34|15954.34|16074.14|15954.14|16074.73|15954.73|16074.14|15954.14|10
1649552200000|2022-04-10 00:56:40|16073.51|15953.51|16070.03|15950.03|16073.51|15953.51|16070.03|15950.03|10
1649552210000|2022-04-10 00:56:50|16069.87|15949.87|16068.03|15948.03|16069.87|15949.87|16068.03|15948.03|9
1649552220000|2022-04-10 00:57:00|16067.8|15947.8|16066.48|15946.48|16067.95|15947.95|16066.48|15946.48|10
1649552230000|2022-04-10 00:57:10|16066.22|15946.22|16065.98|15945.98|16066.27|15946.27|16065.94|15945.94|10
1649552240000|2022-04-10 00:57:20|16065.7|15945.7|16062.78|15942.78|16065.7|15945.7|16062.78|15942.78|10
1649552250000|2022-04-10 00:57:30|16062.74|15942.74|16061.44|15941.44|16062.74|15942.74|16061.37|15941.37|10
1649552260000|2022-04-10 00:57:40|16060.78|15940.78|16057.08|15937.08|16060.83|15940.83|16057.08|15937.08|10
1649552270000|2022-04-10 00:57:50|16056.65|15936.65|16057.89|15937.89|16058.29|15938.29|16056.31|15936.31|10
1649552280000|2022-04-10 00:58:00|16058|15938|16059.93|15939.93|16059.93|15939.93|16057.75|15937.75|9
1649552290000|2022-04-10 00:58:10|16059.95|15939.95|16060.46|15940.46|16060.46|15940.46|16059.77|15939.77|10
1649552300000|2022-04-10 00:58:20|16060.73|15940.73|16060.21|15940.21|16060.8|15940.8|16059.66|15939.66|10
1649552310000|2022-04-10 00:58:30|16060.04|15940.04|16060.35|15940.35|16060.46|15940.46|16060.04|15940.04|9
1649552320000|2022-04-10 00:58:40|16060.46|15940.46|16060.46|15940.46|16060.46|15940.46|16060.25|15940.25|9
1649552330000|2022-04-10 00:58:50|16060.31|15940.31|16063.07|15943.07|16063.07|15943.07|16060.31|15940.31|10
1649552340000|2022-04-10 00:59:00|16063.96|15943.96|16066.08|15946.08|16066.08|15946.08|16063.96|15943.96|10
1649552350000|2022-04-10 00:59:10|16066.32|15946.32|16066.67|15946.67|16066.67|15946.67|16065.97|15945.97|10
1649552360000|2022-04-10 00:59:20|16066.61|15946.61|16068.19|15948.19|16068.24|15948.24|16066.61|15946.61|9
1649552370000|2022-04-10 00:59:30|16068.04|15948.04|16067.65|15947.65|16068.22|15948.22|16067.44|15947.44|10
1649552380000|2022-04-10 00:59:40|16067.6|15947.6|16067.13|15947.13|16067.6|15947.6|16067.13|15947.13|10
1649552390000|2022-04-10 00:59:50|16067.2|15947.2|16067.2|15947.2|16067.2|15947.2|16067.04|15947.04|9
1649552400000|2022-04-10 01:00:00|16067.28|15947.28|16067.02|15947.02|16067.85|15947.85|16067.02|15947.02|10
1649552410000|2022-04-10 01:00:10|16067.12|15947.12|16068.09|15948.09|16068.09|15948.09|16067.12|15947.12|9
1649552420000|2022-04-10 01:00:20|16068.1|15948.1|16067.84|15947.84|16068.2|15948.2|16067.84|15947.84|9
1649552430000|2022-04-10 01:00:30|16067.37|15947.37|16067.54|15947.54|16067.54|15947.54|16067.3|15947.3|10
1649552440000|2022-04-10 01:00:40|16067.52|15947.52|16068.02|15948.02|16068.7|15948.7|16067.52|15947.52|9
1649552450000|2022-04-10 01:00:50|16068.06|15948.06|16068.7|15948.7|16068.7|15948.7|16067.73|15947.73|9
1649552460000|2022-04-10 01:01:00|16068.76|15948.76|16068.35|15948.35|16069.19|15949.19|16068.25|15948.25|10
1649552470000|2022-04-10 01:01:10|16068.46|15948.46|16068.85|15948.85|16068.86|15948.86|16068.3|15948.3|9
1649552480000|2022-04-10 01:01:20|16068.95|15948.95|16068.85|15948.85|16069.1|15949.1|16068.37|15948.37|10
1649552490000|2022-04-10 01:01:30|16069.15|15949.15|16068.71|15948.71|16069.93|15949.93|16068.71|15948.71|9
1649552500000|2022-04-10 01:01:40|16068.89|15948.89|16068.55|15948.55|16068.97|15948.97|16068.47|15948.47|10
1649552510000|2022-04-10 01:01:50|16068.57|15948.57|16068.29|15948.29|16068.59|15948.59|16068.29|15948.29|9
1649552520000|2022-04-10 01:02:00|16068.38|15948.38|16068.01|15948.01|16068.4|15948.4|16067.96|15947.96|9
1649552530000|2022-04-10 01:02:10|16068.21|15948.21|16065.31|15945.31|16068.22|15948.22|16065.31|15945.31|10
1649552540000|2022-04-10 01:02:20|16064.5|15944.5|16061.87|15941.87|16064.5|15944.5|16061.87|15941.87|9
1649552550000|2022-04-10 01:02:30|16061.52|15941.52|16060.46|15940.46|16061.52|15941.52|16060.35|15940.35|10
1649552560000|2022-04-10 01:02:40|16059.92|15939.92|16055.93|15935.93|16059.92|15939.92|16055.93|15935.93|10
1649552570000|2022-04-10 01:02:50|16055.69|15935.69|16055.27|15935.27|16055.69|15935.69|16055.15|15935.15|9
1649552580000|2022-04-10 01:03:00|16055.34|15935.34|16055.25|15935.25|16055.34|15935.34|16055.12|15935.12|8
1649552590000|2022-04-10 01:03:10|16055.24|15935.24|16053.4|15933.4|16055.24|15935.24|16053.4|15933.4|10
1649552600000|2022-04-10 01:03:20|16052.64|15932.64|16051.38|15931.38|16052.79|15932.79|16051.32|15931.32|9
1649552610000|2022-04-10 01:03:30|16052.85|15932.85|16053.22|15933.22|16053.22|15933.22|16052.7|15932.7|10
1649552620000|2022-04-10 01:03:40|16053.37|15933.37|16053.36|15933.36|16054|15934|16053.36|15933.36|10
1649552630000|2022-04-10 01:03:50|16053.4|15933.4|16052.6|15932.6|16053.4|15933.4|16052.6|15932.6|10
1649552640000|2022-04-10 01:04:00|16052.22|15932.22|16054.08|15934.08|16054.12|15934.12|16052.22|15932.22|9
1649552650000|2022-04-10 01:04:10|16053.83|15933.83|16055.77|15935.77|16055.77|15935.77|16053.83|15933.83|10
1649552660000|2022-04-10 01:04:20|16055.75|15935.75|16055.94|15935.94|16056.04|15936.04|16055.67|15935.67|9
1649552670000|2022-04-10 01:04:30|16055.89|15935.89|16056.08|15936.08|16056.29|15936.29|16055.71|15935.71|10
1649552680000|2022-04-10 01:04:40|16056.09|15936.09|16055.38|15935.38|16056.09|15936.09|16055.38|15935.38|10
1649552690000|2022-04-10 01:04:50|16054.75|15934.75|16055.57|15935.57|16055.66|15935.66|16054.75|15934.75|10
1649552700000|2022-04-10 01:05:00|16055.64|15935.64|16056.1|15936.1|16056.17|15936.17|16055.6|15935.6|9
1649552710000|2022-04-10 01:05:10|16056.39|15936.39|16056.78|15936.78|16056.78|15936.78|16056.2|15936.2|9
1649552720000|2022-04-10 01:05:20|16056.94|15936.94|16057.34|15937.34|16057.34|15937.34|16056.71|15936.71|10
1649552730000|2022-04-10 01:05:30|16056.72|15936.72|16058.59|15938.59|16058.59|15938.59|16056.72|15936.72|10
1649552740000|2022-04-10 01:05:40|16058.66|15938.66|16058.95|15938.95|16058.95|15938.95|16058.64|15938.64|10
1649552750000|2022-04-10 01:05:50|16058.82|15938.82|16059.47|15939.47|16059.65|15939.65|16058.82|15938.82|10
1649552760000|2022-04-10 01:06:00|16059.38|15939.38|16059.9|15939.9|16059.9|15939.9|16059.22|15939.22|8
1649552770000|2022-04-10 01:06:10|16059.94|15939.94|16058.92|15938.92|16060.03|15940.03|16058.92|15938.92|10
1649552780000|2022-04-10 01:06:20|16058.97|15938.97|16058.46|15938.46|16058.97|15938.97|16058.46|15938.46|10
1649552790000|2022-04-10 01:06:30|16058.28|15938.28|16056.73|15936.73|16058.6|15938.6|16056.73|15936.73|10
1649552800000|2022-04-10 01:06:40|16056.59|15936.59|16057.07|15937.07|16057.08|15937.08|16056.28|15936.28|10
1649552810000|2022-04-10 01:06:50|16057.15|15937.15|16057.61|15937.61|16057.61|15937.61|16057.06|15937.06|10
1649552820000|2022-04-10 01:07:00|16057.7|15937.7|16057.74|15937.74|16057.84|15937.84|16057.53|15937.53|10
1649552830000|2022-04-10 01:07:10|16057.51|15937.51|16057.07|15937.07|16057.64|15937.64|16057.07|15937.07|10
1649552840000|2022-04-10 01:07:20|16057.06|15937.06|16058.04|15938.04|16058.04|15938.04|16057|15937|10
1649552850000|2022-04-10 01:07:30|16058.1|15938.1|16056.98|15936.98|16058.14|15938.14|16056.98|15936.98|10
1649552860000|2022-04-10 01:07:40|16057.11|15937.11|16055.92|15935.92|16057.11|15937.11|16055.75|15935.75|10
1649552870000|2022-04-10 01:07:50|16055.98|15935.98|16054.64|15934.64|16055.98|15935.98|16054.64|15934.64|10
1649552880000|2022-04-10 01:08:00|16054.54|15934.54|16053.72|15933.72|16054.54|15934.54|16053.63|15933.63|10
1649552890000|2022-04-10 01:08:10|16053.7|15933.7|16058.5|15938.5|16058.5|15938.5|16053.7|15933.7|9
1649552900000|2022-04-10 01:08:20|16058.99|15938.99|16060.6|15940.6|16060.6|15940.6|16058.99|15938.99|10
1649552910000|2022-04-10 01:08:30|16060.79|15940.79|16061.3|15941.3|16061.37|15941.37|16060.71|15940.71|10
1649552920000|2022-04-10 01:08:40|16061.29|15941.29|16062.04|15942.04|16062.04|15942.04|16061.14|15941.14|10
1649552930000|2022-04-10 01:08:50|16062.74|15942.74|16062.11|15942.11|16062.95|15942.95|16062.11|15942.11|8
1649552940000|2022-04-10 01:09:00|16062.25|15942.25|16062.58|15942.58|16062.99|15942.99|16062.25|15942.25|10
1649552950000|2022-04-10 01:09:10|16062.55|15942.55|16063.32|15943.32|16063.32|15943.32|16062.55|15942.55|10
1649552960000|2022-04-10 01:09:20|16063.96|15943.96|16065.2|15945.2|16065.2|15945.2|16063.96|15943.96|10
1649552970000|2022-04-10 01:09:30|16065.81|15945.81|16065.6|15945.6|16065.98|15945.98|16065.38|15945.38|8
1649552980000|2022-04-10 01:09:40|16065.62|15945.62|16065.37|15945.37|16065.71|15945.71|16065.37|15945.37|7
1649552990000|2022-04-10 01:09:50|16065.3|15945.3|16063.73|15943.73|16065.58|15945.58|16063.67|15943.67|10
1649553000000|2022-04-10 01:10:00|16063.53|15943.53|16062.1|15942.1|16063.59|15943.59|16061.62|15941.62|10
1649553010000|2022-04-10 01:10:10|16062.05|15942.05|16063.56|15943.56|16063.56|15943.56|16061.78|15941.78|10
1649553020000|2022-04-10 01:10:20|16063.77|15943.77|16064.72|15944.72|16064.72|15944.72|16063.77|15943.77|9
1649553030000|2022-04-10 01:10:30|16064.77|15944.77|16065.22|15945.22|16065.38|15945.38|16064.77|15944.77|9
1649553040000|2022-04-10 01:10:40|16065.25|15945.25|16068.9|15948.9|16068.9|15948.9|16065.24|15945.24|10
1649553050000|2022-04-10 01:10:50|16068.75|15948.75|16068.27|15948.27|16068.75|15948.75|16068.27|15948.27|10
1649553060000|2022-04-10 01:11:00|16068.28|15948.28|16067.73|15947.73|16068.29|15948.29|16067.53|15947.53|10
1649553070000|2022-04-10 01:11:10|16067.86|15947.86|16068.47|15948.47|16068.47|15948.47|16067.77|15947.77|9
1649553080000|2022-04-10 01:11:20|16068.45|15948.45|16070.81|15950.81|16070.81|15950.81|16068.45|15948.45|10
1649553090000|2022-04-10 01:11:30|16070.82|15950.82|16071.22|15951.22|16071.45|15951.45|16070.35|15950.35|10
1649553100000|2022-04-10 01:11:40|16071.36|15951.36|16072.28|15952.28|16072.28|15952.28|16071.36|15951.36|10
1649553110000|2022-04-10 01:11:50|16072.06|15952.06|16073.03|15953.03|16073.03|15953.03|16071.99|15951.99|10
1649553120000|2022-04-10 01:12:00|16073.16|15953.16|16075.01|15955.01|16075.01|15955.01|16073.16|15953.16|10
1649553130000|2022-04-10 01:12:10|16075.03|15955.03|16078.08|15958.08|16078.08|15958.08|16075.03|15955.03|10
1649553140000|2022-04-10 01:12:20|16078.18|15958.18|16079.89|15959.89|16079.89|15959.89|16077.93|15957.93|10
1649553150000|2022-04-10 01:12:30|16081.18|15961.18|16082.96|15962.96|16082.96|15962.96|16081.18|15961.18|10
1649553160000|2022-04-10 01:12:40|16083.16|15963.16|16083.15|15963.15|16083.24|15963.24|16082.56|15962.56|8
1649553170000|2022-04-10 01:12:50|16082.12|15962.12|16084.27|15964.27|16084.27|15964.27|16081.93|15961.93|9
1649553180000|2022-04-10 01:13:00|16083.76|15963.76|16087.79|15967.79|16087.83|15967.83|16083.76|15963.76|10
1649553190000|2022-04-10 01:13:10|16088.07|15968.07|16090.96|15970.96|16090.96|15970.96|16088.07|15968.07|10
1649553200000|2022-04-10 01:13:20|16091.44|15971.44|16095.95|15975.95|16095.95|15975.95|16091.44|15971.44|10
1649553210000|2022-04-10 01:13:30|16096.32|15976.32|16098.46|15978.46|16098.46|15978.46|16096.32|15976.32|10
1649553220000|2022-04-10 01:13:40|16098.64|15978.64|16100.44|15980.44|16101.44|15981.44|16098.64|15978.64|10
1649553230000|2022-04-10 01:13:50|16100.13|15980.13|16100.98|15980.98|16100.98|15980.98|16099.91|15979.91|10
1649553240000|2022-04-10 01:14:00|16101.02|15981.02|16102.97|15982.97|16103.04|15983.04|16101.02|15981.02|10
1649553250000|2022-04-10 01:14:10|16103.13|15983.13|16104.07|15984.07|16104.34|15984.34|16103.13|15983.13|10
1649553260000|2022-04-10 01:14:20|16103.85|15983.85|16104.35|15984.35|16105.48|15985.48|16103.85|15983.85|10
1649553270000|2022-04-10 01:14:30|16104.49|15984.49|16105.11|15985.11|16105.25|15985.25|16104.3|15984.3|10
1649553280000|2022-04-10 01:14:40|16105.38|15985.38|16103.26|15983.26|16105.38|15985.38|16103.26|15983.26|10
1649553290000|2022-04-10 01:14:50|16102.69|15982.69|16103.3|15983.3|16103.3|15983.3|16102.43|15982.43|10
1649553300000|2022-04-10 01:15:00|16103.15|15983.15|16100.83|15980.83|16103.27|15983.27|16100.83|15980.83|10
1649553310000|2022-04-10 01:15:10|16102|15982|16103.58|15983.58|16103.6|15983.6|16101.88|15981.88|10
1649553320000|2022-04-10 01:15:20|16103.66|15983.66|16104.69|15984.69|16104.71|15984.71|16103.65|15983.65|10
1649553330000|2022-04-10 01:15:30|16104.71|15984.71|16103.31|15983.31|16105.58|15985.58|16103.31|15983.31|8
1649553340000|2022-04-10 01:15:40|16103.02|15983.02|16102.87|15982.87|16103.94|15983.94|16102.74|15982.74|10
1649553350000|2022-04-10 01:15:50|16102.91|15982.91|16103.44|15983.44|16103.67|15983.67|16102.71|15982.71|10
1649553360000|2022-04-10 01:16:00|16103.72|15983.72|16105.97|15985.97|16106.09|15986.09|16103.72|15983.72|9
1649553370000|2022-04-10 01:16:10|16106.04|15986.04|16107.18|15987.18|16107.21|15987.21|16106.04|15986.04|10
1649553380000|2022-04-10 01:16:20|16107.17|15987.17|16108.38|15988.38|16108.41|15988.41|16107.17|15987.17|10
1649553390000|2022-04-10 01:16:30|16109.07|15989.07|16108.82|15988.82|16109.38|15989.38|16108.66|15988.66|8
1649553400000|2022-04-10 01:16:40|16108.56|15988.56|16109.33|15989.33|16109.38|15989.38|16108.37|15988.37|10
1649553410000|2022-04-10 01:16:50|16109.41|15989.41|16111.23|15991.23|16111.23|15991.23|16109.41|15989.41|10
1649553420000|2022-04-10 01:17:00|16111.81|15991.81|16115.18|15995.18|16115.18|15995.18|16111.28|15991.28|10
1649553430000|2022-04-10 01:17:10|16115.39|15995.39|16117.21|15997.21|16117.21|15997.21|16115.38|15995.38|10
1649553440000|2022-04-10 01:17:20|16117.37|15997.37|16118.19|15998.19|16118.19|15998.19|16117.36|15997.36|10
1649553450000|2022-04-10 01:17:30|16118.22|15998.22|16117.97|15997.97|16118.23|15998.23|16117.16|15997.16|9
1649553460000|2022-04-10 01:17:40|16118.92|15998.92|16120.73|16000.73|16120.73|16000.73|16118.51|15998.51|10
1649553470000|2022-04-10 01:17:50|16121.31|16001.31|16125.41|16005.41|16125.41|16005.41|16121.31|16001.31|10
1649553480000|2022-04-10 01:18:00|16126.27|16006.27|16130.51|16010.51|16130.51|16010.51|16126.27|16006.27|10
1649553490000|2022-04-10 01:18:10|16129.83|16009.83|16125.79|16005.79|16129.87|16009.87|16125.79|16005.79|10
1649553500000|2022-04-10 01:18:20|16124.86|16004.86|16123.84|16003.84|16124.86|16004.86|16123.79|16003.79|9
1649553510000|2022-04-10 01:18:30|16123.61|16003.61|16122.99|16002.99|16123.93|16003.93|16122.97|16002.97|10
1649553520000|2022-04-10 01:18:40|16122.96|16002.96|16121.74|16001.74|16122.96|16002.96|16121.74|16001.74|10
1649553530000|2022-04-10 01:18:50|16121.73|16001.73|16122.92|16002.92|16122.92|16002.92|16121.58|16001.58|10
1649553540000|2022-04-10 01:19:00|16123.02|16003.02|16124.43|16004.43|16124.43|16004.43|16123.02|16003.02|8
1649553550000|2022-04-10 01:19:10|16124.59|16004.59|16124.13|16004.13|16124.59|16004.59|16123.93|16003.93|10
1649553560000|2022-04-10 01:19:20|16124.43|16004.43|16123.96|16003.96|16124.85|16004.85|16123.96|16003.96|9
1649553570000|2022-04-10 01:19:30|16123.59|16003.59|16125.33|16005.33|16125.47|16005.47|16123.38|16003.38|9
1649553580000|2022-04-10 01:19:40|16125.42|16005.42|16126.28|16006.28|16126.28|16006.28|16124.93|16004.93|9
1649553590000|2022-04-10 01:19:50|16125.85|16005.85|16125.49|16005.49|16125.85|16005.85|16124.43|16004.43|10
1649553600000|2022-04-10 01:20:00|16125.21|16005.21|16126.64|16006.64|16126.64|16006.64|16124.91|16004.91|8
1649553610000|2022-04-10 01:20:10|16126.76|16006.76|16127.74|16007.74|16127.74|16007.74|16126.74|16006.74|9
1649553620000|2022-04-10 01:20:20|16127.57|16007.57|16125.02|16005.02|16127.57|16007.57|16124.61|16004.61|9
1649553630000|2022-04-10 01:20:30|16125.08|16005.08|16125.18|16005.18|16125.18|16005.18|16124.83|16004.83|10
1649553640000|2022-04-10 01:20:40|16125.15|16005.15|16123.51|16003.51|16125.15|16005.15|16123.51|16003.51|10
1649553650000|2022-04-10 01:20:50|16123.39|16003.39|16125.59|16005.59|16125.71|16005.71|16123.37|16003.37|10
1649553660000|2022-04-10 01:21:00|16125.82|16005.82|16126.81|16006.81|16126.81|16006.81|16125.82|16005.82|10
1649553670000|2022-04-10 01:21:10|16126.88|16006.88|16127.22|16007.22|16127.22|16007.22|16126.31|16006.31|10
1649553680000|2022-04-10 01:21:20|16127.52|16007.52|16128.94|16008.94|16128.94|16008.94|16127.47|16007.47|9
1649553690000|2022-04-10 01:21:30|16129.43|16009.43|16130.4|16010.4|16130.46|16010.46|16129.43|16009.43|9
1649553700000|2022-04-10 01:21:40|16130.31|16010.31|16130.8|16010.8|16131.21|16011.21|16130.3|16010.3|10
1649553710000|2022-04-10 01:21:50|16130.78|16010.78|16130.83|16010.83|16130.92|16010.92|16130.16|16010.16|8
1649553720000|2022-04-10 01:22:00|16130.82|16010.82|16130.35|16010.35|16131.04|16011.04|16129.85|16009.85|10
1649553730000|2022-04-10 01:22:10|16129.81|16009.81|16128.16|16008.16|16129.81|16009.81|16128.16|16008.16|10
1649553740000|2022-04-10 01:22:20|16127.91|16007.91|16127.54|16007.54|16128.01|16008.01|16127.53|16007.53|10
1649553750000|2022-04-10 01:22:30|16127.59|16007.59|16127.2|16007.2|16127.59|16007.59|16127.03|16007.03|10
1649553760000|2022-04-10 01:22:40|16127.26|16007.26|16127.67|16007.67|16127.67|16007.67|16127.14|16007.14|10
1649553770000|2022-04-10 01:22:50|16127.75|16007.75|16129.9|16009.9|16129.9|16009.9|16127.75|16007.75|9
1649553780000|2022-04-10 01:23:00|16129.99|16009.99|16130.04|16010.04|16130.1|16010.1|16129.75|16009.75|10
1649553790000|2022-04-10 01:23:10|16130.03|16010.03|16131.35|16011.35|16131.39|16011.39|16130.03|16010.03|10
1649553800000|2022-04-10 01:23:20|16131.1|16011.1|16130.93|16010.93|16131.22|16011.22|16130.93|16010.93|9
1649553810000|2022-04-10 01:23:30|16131.21|16011.21|16131|16011|16131.21|16011.21|16130.35|16010.35|9
1649553820000|2022-04-10 01:23:40|16131.12|16011.12|16131.13|16011.13|16131.44|16011.44|16131.12|16011.12|10
1649553830000|2022-04-10 01:23:50|16131.05|16011.05|16131.62|16011.62|16132.07|16012.07|16131.05|16011.05|10
1649553840000|2022-04-10 01:24:00|16131.59|16011.59|16131.88|16011.88|16132.26|16012.26|16131.56|16011.56|10
1649553850000|2022-04-10 01:24:10|16131.91|16011.91|16129.75|16009.75|16132.03|16012.03|16129.75|16009.75|10
1649553860000|2022-04-10 01:24:20|16129.85|16009.85|16125.88|16005.88|16129.85|16009.85|16125.88|16005.88|10
1649553870000|2022-04-10 01:24:30|16124.93|16004.93|16118.49|15998.49|16125.06|16005.06|16118.49|15998.49|10
1649553880000|2022-04-10 01:24:40|16117.55|15997.55|16114.57|15994.57|16117.55|15997.55|16114.57|15994.57|10
1649553890000|2022-04-10 01:24:50|16114.13|15994.13|16116.13|15996.13|16116.13|15996.13|16114.13|15994.13|9
1649553900000|2022-04-10 01:25:00|16116.18|15996.18|16115.96|15995.96|16116.45|15996.45|16115.72|15995.72|10
1649553910000|2022-04-10 01:25:10|16115.93|15995.93|16115.02|15995.02|16116.01|15996.01|16114.79|15994.79|10
1649553920000|2022-04-10 01:25:20|16114.77|15994.77|16114.08|15994.08|16114.77|15994.77|16114.01|15994.01|9
1649553930000|2022-04-10 01:25:30|16115|15995|16117.22|15997.22|16117.22|15997.22|16115|15995|10
1649553940000|2022-04-10 01:25:40|16117.74|15997.74|16118.23|15998.23|16118.29|15998.29|16117.73|15997.73|9
1649553950000|2022-04-10 01:25:50|16118.25|15998.25|16118.09|15998.09|16118.27|15998.27|16118.09|15998.09|10
1649553960000|2022-04-10 01:26:00|16118.21|15998.21|16117.8|15997.8|16118.22|15998.22|16117.59|15997.59|9
1649553970000|2022-04-10 01:26:10|16117.79|15997.79|16117.54|15997.54|16117.79|15997.79|16117.46|15997.46|9
1649553980000|2022-04-10 01:26:20|16117.53|15997.53|16117.47|15997.47|16117.85|15997.85|16117.47|15997.47|8
1649553990000|2022-04-10 01:26:30|16117.69|15997.69|16119.23|15999.23|16119.23|15999.23|16117.52|15997.52|10
1649554000000|2022-04-10 01:26:40|16119|15999|16119.43|15999.43|16120.26|16000.26|16118.94|15998.94|10
1649554010000|2022-04-10 01:26:50|16120.06|16000.06|16120.24|16000.24|16120.37|16000.37|16119.76|15999.76|10
1649554020000|2022-04-10 01:27:00|16120.39|16000.39|16122.29|16002.29|16122.29|16002.29|16120.39|16000.39|10
1649554030000|2022-04-10 01:27:10|16122.28|16002.28|16122.47|16002.47|16122.57|16002.57|16121.76|16001.76|10
1649554040000|2022-04-10 01:27:20|16122.43|16002.43|16123.36|16003.36|16123.36|16003.36|16122.43|16002.43|9
1649554050000|2022-04-10 01:27:30|16122.73|16002.73|16123.59|16003.59|16123.6|16003.6|16122.73|16002.73|10
1649554060000|2022-04-10 01:27:40|16123.83|16003.83|16124.07|16004.07|16124.46|16004.46|16123.83|16003.83|8
1649554070000|2022-04-10 01:27:50|16124.1|16004.1|16124.72|16004.72|16124.73|16004.73|16123.88|16003.88|8
1649554080000|2022-04-10 01:28:00|16124.67|16004.67|16125.21|16005.21|16125.21|16005.21|16124.67|16004.67|8
1649554090000|2022-04-10 01:28:10|16125.28|16005.28|16128.01|16008.01|16128.04|16008.04|16125.28|16005.28|10
1649554100000|2022-04-10 01:28:20|16128.12|16008.12|16128.35|16008.35|16128.35|16008.35|16128.05|16008.05|10
1649554110000|2022-04-10 01:28:30|16128.3|16008.3|16128.69|16008.69|16128.8|16008.8|16128.3|16008.3|10
1649554120000|2022-04-10 01:28:40|16128.66|16008.66|16128.19|16008.19|16129.01|16009.01|16128.13|16008.13|9
1649554130000|2022-04-10 01:28:50|16128.23|16008.23|16128.57|16008.57|16128.59|16008.59|16128.23|16008.23|9
1649554140000|2022-04-10 01:29:00|16129.53|16009.53|16130.33|16010.33|16130.33|16010.33|16129.1|16009.1|10
1649554150000|2022-04-10 01:29:10|16130.4|16010.4|16132.3|16012.3|16132.3|16012.3|16130.4|16010.4|10
1649554160000|2022-04-10 01:29:20|16132.44|16012.44|16132.58|16012.58|16132.7|16012.7|16132.44|16012.44|8
1649554170000|2022-04-10 01:29:30|16132.56|16012.56|16133.97|16013.97|16134.02|16014.02|16132.29|16012.29|10
1649554180000|2022-04-10 01:29:40|16133.9|16013.9|16133.58|16013.58|16133.92|16013.92|16133.51|16013.51|10
1649554190000|2022-04-10 01:29:50|16133.61|16013.61|16133.67|16013.67|16133.85|16013.85|16133.55|16013.55|8
1649554200000|2022-04-10 01:30:00|16133.74|16013.74|16134.35|16014.35|16134.35|16014.35|16133.55|16013.55|10
1649554210000|2022-04-10 01:30:10|16133.65|16013.65|16133.38|16013.38|16133.65|16013.65|16133.21|16013.21|10
1649554220000|2022-04-10 01:30:20|16133.25|16013.25|16132.34|16012.34|16133.27|16013.27|16132.22|16012.22|9
1649554230000|2022-04-10 01:30:30|16132.39|16012.39|16131.57|16011.57|16132.43|16012.43|16131.57|16011.57|10
1649554240000|2022-04-10 01:30:40|16131.45|16011.45|16131.72|16011.72|16131.89|16011.89|16131.45|16011.45|9
1649554250000|2022-04-10 01:30:50|16131.75|16011.75|16131.64|16011.64|16131.75|16011.75|16131.45|16011.45|10
1649554260000|2022-04-10 01:31:00|16131.68|16011.68|16131.63|16011.63|16131.68|16011.68|16131.38|16011.38|10
1649554270000|2022-04-10 01:31:10|16131.62|16011.62|16132.36|16012.36|16132.63|16012.63|16131.57|16011.57|9
1649554280000|2022-04-10 01:31:20|16132.5|16012.5|16132.77|16012.77|16132.77|16012.77|16132.36|16012.36|9
1649554290000|2022-04-10 01:31:30|16132.72|16012.72|16133.28|16013.28|16133.28|16013.28|16132.72|16012.72|9
1649554300000|2022-04-10 01:31:40|16133.62|16013.62|16134.5|16014.5|16134.73|16014.73|16133.61|16013.61|10
1649554310000|2022-04-10 01:31:50|16134.3|16014.3|16133.5|16013.5|16134.32|16014.32|16133.5|16013.5|10
1649554320000|2022-04-10 01:32:00|16133.2|16013.2|16128.02|16008.02|16133.2|16013.2|16128.02|16008.02|10
1649554330000|2022-04-10 01:32:10|16128.56|16008.56|16129.67|16009.67|16129.67|16009.67|16128.56|16008.56|9
1649554340000|2022-04-10 01:32:20|16129.74|16009.74|16129.02|16009.02|16129.74|16009.74|16128.25|16008.25|10
1649554350000|2022-04-10 01:32:30|16128.92|16008.92|16127.8|16007.8|16129.07|16009.07|16127.73|16007.73|10
1649554360000|2022-04-10 01:32:40|16127.64|16007.64|16127.4|16007.4|16127.64|16007.64|16127.31|16007.31|8
1649554370000|2022-04-10 01:32:50|16127.53|16007.53|16128.11|16008.11|16128.58|16008.58|16127.2|16007.2|10
1649554380000|2022-04-10 01:33:00|16128.17|16008.17|16128.38|16008.38|16128.38|16008.38|16128.17|16008.17|9
1649554390000|2022-04-10 01:33:10|16128.41|16008.41|16127.77|16007.77|16128.41|16008.41|16127.53|16007.53|10
1649554400000|2022-04-10 01:33:20|16127.73|16007.73|16127.24|16007.24|16127.76|16007.76|16127.24|16007.24|9
1649554410000|2022-04-10 01:33:30|16127.12|16007.12|16126.74|16006.74|16127.65|16007.65|16126.44|16006.44|9
1649554420000|2022-04-10 01:33:40|16126.99|16006.99|16127.54|16007.54|16127.54|16007.54|16126.99|16006.99|9
1649554430000|2022-04-10 01:33:50|16127.59|16007.59|16126.66|16006.66|16127.68|16007.68|16126.66|16006.66|9
1649554440000|2022-04-10 01:34:00|16126.56|16006.56|16126.87|16006.87|16126.89|16006.89|16126.56|16006.56|10
1649554450000|2022-04-10 01:34:10|16126.89|16006.89|16126.41|16006.41|16126.89|16006.89|16126.2|16006.2|9
1649554460000|2022-04-10 01:34:20|16126.44|16006.44|16127.56|16007.56|16127.56|16007.56|16126.27|16006.27|9
1649554470000|2022-04-10 01:34:30|16127.59|16007.59|16127.06|16007.06|16127.6|16007.6|16127.06|16007.06|10
1649554480000|2022-04-10 01:34:40|16126.99|16006.99|16129.34|16009.34|16129.34|16009.34|16126.86|16006.86|10
1649554490000|2022-04-10 01:34:50|16130.06|16010.06|16136.54|16016.54|16136.54|16016.54|16130.06|16010.06|10
1649554500000|2022-04-10 01:35:00|16137.33|16017.33|16139.5|16019.5|16139.5|16019.5|16137.33|16017.33|9
1649554510000|2022-04-10 01:35:10|16139.31|16019.31|16140.56|16020.56|16140.58|16020.58|16139.05|16019.05|10
1649554520000|2022-04-10 01:35:20|16140.4|16020.4|16141.54|16021.54|16141.77|16021.77|16140.4|16020.4|10
1649554530000|2022-04-10 01:35:30|16142.09|16022.09|16141.81|16021.81|16142.09|16022.09|16141.56|16021.56|10
1649554540000|2022-04-10 01:35:40|16141.68|16021.68|16141.28|16021.28|16141.72|16021.72|16140.54|16020.54|9
1649554550000|2022-04-10 01:35:50|16140.93|16020.93|16141.44|16021.44|16141.66|16021.66|16140.74|16020.74|10
1649554560000|2022-04-10 01:36:00|16141.5|16021.5|16141.37|16021.37|16141.73|16021.73|16141.23|16021.23|10
1649554570000|2022-04-10 01:36:10|16141.64|16021.64|16141.9|16021.9|16142.4|16022.4|16141.57|16021.57|10
1649554580000|2022-04-10 01:36:20|16142|16022|16143.42|16023.42|16143.6|16023.6|16141.97|16021.97|9
1649554590000|2022-04-10 01:36:30|16143.47|16023.47|16145.32|16025.32|16145.32|16025.32|16143.47|16023.47|9
1649554600000|2022-04-10 01:36:40|16145.35|16025.35|16146.13|16026.13|16146.13|16026.13|16145.26|16025.26|10
1649554610000|2022-04-10 01:36:50|16145.59|16025.59|16146.44|16026.44|16146.62|16026.62|16145.31|16025.31|10
1649554620000|2022-04-10 01:37:00|16146.75|16026.75|16147.77|16027.77|16148.19|16028.19|16146.6|16026.6|9
1649554630000|2022-04-10 01:37:10|16147.8|16027.8|16149.69|16029.69|16149.73|16029.73|16147.66|16027.66|10
1649554640000|2022-04-10 01:37:20|16149.55|16029.55|16147.46|16027.46|16149.6|16029.6|16147.17|16027.17|10
1649554650000|2022-04-10 01:37:30|16147.03|16027.03|16146.77|16026.77|16147.03|16027.03|16146.39|16026.39|10
1649554660000|2022-04-10 01:37:40|16147.05|16027.05|16146.84|16026.84|16147.12|16027.12|16146.09|16026.09|10
1649554670000|2022-04-10 01:37:50|16146.71|16026.71|16147.25|16027.25|16147.6|16027.6|16146.59|16026.59|9
1649554680000|2022-04-10 01:38:00|16147.31|16027.31|16149.49|16029.49|16149.55|16029.55|16147.31|16027.31|9
1649554690000|2022-04-10 01:38:10|16149.6|16029.6|16149.22|16029.22|16149.6|16029.6|16149.1|16029.1|9
1649554700000|2022-04-10 01:38:20|16149.2|16029.2|16150.75|16030.75|16151.26|16031.26|16149.18|16029.18|10
1649554710000|2022-04-10 01:38:30|16151.34|16031.34|16152.11|16032.11|16152.11|16032.11|16150.53|16030.53|10
1649554720000|2022-04-10 01:38:40|16152.09|16032.09|16152.02|16032.02|16152.34|16032.34|16152.02|16032.02|7
1649554730000|2022-04-10 01:38:50|16152.19|16032.19|16151.99|16031.99|16152.25|16032.25|16151.73|16031.73|10
1649554740000|2022-04-10 01:39:00|16151.09|16031.09|16148.33|16028.33|16151.09|16031.09|16148.33|16028.33|10
1649554750000|2022-04-10 01:39:10|16148.35|16028.35|16147.83|16027.83|16148.49|16028.49|16147.83|16027.83|10
1649554760000|2022-04-10 01:39:20|16147.44|16027.44|16145|16025|16147.44|16027.44|16145|16025|10
1649554770000|2022-04-10 01:39:30|16144.48|16024.48|16145.42|16025.42|16145.42|16025.42|16144.48|16024.48|9
1649554780000|2022-04-10 01:39:40|16145.34|16025.34|16141.88|16021.88|16145.38|16025.38|16141.88|16021.88|10
1649554790000|2022-04-10 01:39:50|16141.85|16021.85|16136.09|16016.09|16141.85|16021.85|16136.09|16016.09|10
1649554800000|2022-04-10 01:40:00|16135.18|16015.18|16130.45|16010.45|16135.18|16015.18|16130.45|16010.45|10
1649554810000|2022-04-10 01:40:10|16130.39|16010.39|16126.74|16006.74|16130.39|16010.39|16126.68|16006.68|10
1649554820000|2022-04-10 01:40:20|16126.67|16006.67|16125.01|16005.01|16126.67|16006.67|16124.74|16004.74|10
1649554830000|2022-04-10 01:40:30|16124.99|16004.99|16126.93|16006.93|16126.93|16006.93|16124.99|16004.99|9
1649554840000|2022-04-10 01:40:40|16126.7|16006.7|16127.13|16007.13|16127.4|16007.4|16126.7|16006.7|10
1649554850000|2022-04-10 01:40:50|16127.01|16007.01|16127.83|16007.83|16127.87|16007.87|16127.01|16007.01|10
1649554860000|2022-04-10 01:41:00|16127.88|16007.88|16126.51|16006.51|16127.89|16007.89|16126.31|16006.31|9
1649554870000|2022-04-10 01:41:10|16126.69|16006.69|16126.62|16006.62|16126.95|16006.95|16126.36|16006.36|9
1649554880000|2022-04-10 01:41:20|16126.71|16006.71|16126.77|16006.77|16126.85|16006.85|16126.03|16006.03|10
1649554890000|2022-04-10 01:41:30|16126.61|16006.61|16127.02|16007.02|16127.1|16007.1|16126.42|16006.42|9
1649554900000|2022-04-10 01:41:40|16126.95|16006.95|16126.97|16006.97|16127.34|16007.34|16126.88|16006.88|10
1649554910000|2022-04-10 01:41:50|16126.92|16006.92|16128.65|16008.65|16128.72|16008.72|16126.78|16006.78|9
1649554920000|2022-04-10 01:42:00|16128.93|16008.93|16128.78|16008.78|16129|16009|16128.59|16008.59|8
1649554930000|2022-04-10 01:42:10|16129.04|16009.04|16132.85|16012.85|16132.85|16012.85|16128.96|16008.96|10
1649554940000|2022-04-10 01:42:20|16133.25|16013.25|16135.99|16015.99|16135.99|16015.99|16133.25|16013.25|10
1649554950000|2022-04-10 01:42:30|16135.9|16015.9|16137.62|16017.62|16137.62|16017.62|16135.9|16015.9|9
1649554960000|2022-04-10 01:42:40|16137.64|16017.64|16139.5|16019.5|16139.52|16019.52|16137.62|16017.62|10
1649554970000|2022-04-10 01:42:50|16139.47|16019.47|16140|16020|16140.03|16020.03|16139.4|16019.4|8
1649554980000|2022-04-10 01:43:00|16140.12|16020.12|16139.66|16019.66|16140.13|16020.13|16139.53|16019.53|10
1649554990000|2022-04-10 01:43:10|16139.7|16019.7|16139.37|16019.37|16139.73|16019.73|16138.91|16018.91|10
1649555000000|2022-04-10 01:43:20|16139.58|16019.58|16140.62|16020.62|16140.82|16020.82|16139.36|16019.36|9
1649555010000|2022-04-10 01:43:30|16140.47|16020.47|16140.96|16020.96|16141.17|16021.17|16140.47|16020.47|9
1649555020000|2022-04-10 01:43:40|16141.03|16021.03|16141.02|16021.02|16141.17|16021.17|16140.8|16020.8|10
1649555030000|2022-04-10 01:43:50|16140.92|16020.92|16142.39|16022.39|16143.77|16023.77|16140.92|16020.92|9
1649555040000|2022-04-10 01:44:00|16142.24|16022.24|16142.54|16022.54|16142.63|16022.63|16142.22|16022.22|8
1649555050000|2022-04-10 01:44:10|16141.8|16021.8|16141.2|16021.2|16142.01|16022.01|16141.06|16021.06|10
1649555060000|2022-04-10 01:44:20|16141.5|16021.5|16139.68|16019.68|16141.5|16021.5|16139.48|16019.48|10
1649555070000|2022-04-10 01:44:30|16139.49|16019.49|16137.82|16017.82|16139.49|16019.49|16137.82|16017.82|10
1649555080000|2022-04-10 01:44:40|16137.42|16017.42|16135.79|16015.79|16137.42|16017.42|16135.37|16015.37|10
1649555090000|2022-04-10 01:44:50|16135.83|16015.83|16137.78|16017.78|16137.78|16017.78|16135.29|16015.29|9
1649555100000|2022-04-10 01:45:00|16137.84|16017.84|16139.61|16019.61|16139.61|16019.61|16137.84|16017.84|10
1649555110000|2022-04-10 01:45:10|16139.33|16019.33|16140.04|16020.04|16140.04|16020.04|16138.68|16018.68|9
1649555120000|2022-04-10 01:45:20|16139.92|16019.92|16139.75|16019.75|16139.98|16019.98|16139.68|16019.68|10
1649555130000|2022-04-10 01:45:30|16139.36|16019.36|16139.16|16019.16|16139.39|16019.39|16139.16|16019.16|8
1649555140000|2022-04-10 01:45:40|16138.83|16018.83|16138.09|16018.09|16138.83|16018.83|16137.39|16017.39|9
1649555150000|2022-04-10 01:45:50|16138.19|16018.19|16138.77|16018.77|16138.95|16018.95|16138.19|16018.19|10
1649555160000|2022-04-10 01:46:00|16138.93|16018.93|16139.67|16019.67|16139.76|16019.76|16138.71|16018.71|10
1649555170000|2022-04-10 01:46:10|16139.56|16019.56|16139.23|16019.23|16139.87|16019.87|16139.2|16019.2|10
1649555180000|2022-04-10 01:46:20|16139.25|16019.25|16139.28|16019.28|16139.39|16019.39|16139.08|16019.08|10
1649555190000|2022-04-10 01:46:30|16139.36|16019.36|16139.37|16019.37|16139.51|16019.51|16139.18|16019.18|10
1649555200000|2022-04-10 01:46:40|16139.53|16019.53|16139.36|16019.36|16139.53|16019.53|16139.19|16019.19|9
1649555210000|2022-04-10 01:46:50|16139.42|16019.42|16138.78|16018.78|16139.43|16019.43|16138.75|16018.75|9
1649555220000|2022-04-10 01:47:00|16138.71|16018.71|16139.74|16019.74|16139.74|16019.74|16138.71|16018.71|9
1649555230000|2022-04-10 01:47:10|16139.03|16019.03|16137.91|16017.91|16139.03|16019.03|16137.91|16017.91|10
1649555240000|2022-04-10 01:47:20|16137.79|16017.79|16135.81|16015.81|16138.1|16018.1|16135.81|16015.81|10
1649555250000|2022-04-10 01:47:30|16135.7|16015.7|16135.83|16015.83|16135.94|16015.94|16135.32|16015.32|10
1649555260000|2022-04-10 01:47:40|16135.7|16015.7|16135.91|16015.91|16135.95|16015.95|16135.7|16015.7|9
1649555270000|2022-04-10 01:47:50|16135.79|16015.79|16135.9|16015.9|16135.9|16015.9|16135.79|16015.79|9
1649555280000|2022-04-10 01:48:00|16136.06|16016.06|16136.02|16016.02|16136.39|16016.39|16136.02|16016.02|10
1649555290000|2022-04-10 01:48:10|16136.27|16016.27|16136.3|16016.3|16136.45|16016.45|16136.24|16016.24|9
1649555300000|2022-04-10 01:48:20|16136.52|16016.52|16136.38|16016.38|16136.78|16016.78|16136.19|16016.19|9
1649555310000|2022-04-10 01:48:30|16136.21|16016.21|16135.44|16015.44|16136.21|16016.21|16135.44|16015.44|9
1649555320000|2022-04-10 01:48:40|16135.41|16015.41|16135.53|16015.53|16135.78|16015.78|16135.41|16015.41|9
1649555330000|2022-04-10 01:48:50|16135.31|16015.31|16134.19|16014.19|16135.31|16015.31|16134.04|16014.04|9
1649555340000|2022-04-10 01:49:00|16134.03|16014.03|16134.75|16014.75|16134.75|16014.75|16133.91|16013.91|10
1649555350000|2022-04-10 01:49:10|16134.82|16014.82|16135.49|16015.49|16135.61|16015.61|16134.77|16014.77|10
1649555360000|2022-04-10 01:49:20|16135.56|16015.56|16134.41|16014.41|16135.59|16015.59|16134.41|16014.41|10
1649555370000|2022-04-10 01:49:30|16134.51|16014.51|16135.16|16015.16|16135.16|16015.16|16134.51|16014.51|9
1649555380000|2022-04-10 01:49:40|16135.17|16015.17|16135.9|16015.9|16135.94|16015.94|16135.17|16015.17|10
1649555390000|2022-04-10 01:49:50|16135.83|16015.83|16135.35|16015.35|16135.83|16015.83|16135.22|16015.22|9
1649555400000|2022-04-10 01:50:00|16135.4|16015.4|16136.21|16016.21|16136.37|16016.37|16135.4|16015.4|10
1649555410000|2022-04-10 01:50:10|16136.19|16016.19|16135.08|16015.08|16136.28|16016.28|16135.08|16015.08|10
1649555420000|2022-04-10 01:50:20|16135.83|16015.83|16135.08|16015.08|16135.83|16015.83|16135.08|16015.08|8
1649555430000|2022-04-10 01:50:30|16135.11|16015.11|16135.15|16015.15|16135.24|16015.24|16134.79|16014.79|10
1649555440000|2022-04-10 01:50:40|16135.18|16015.18|16133.61|16013.61|16135.18|16015.18|16133.48|16013.48|10
1649555450000|2022-04-10 01:50:50|16133.65|16013.65|16134.12|16014.12|16134.46|16014.46|16133.65|16013.65|10
1649555460000|2022-04-10 01:51:00|16134.08|16014.08|16132.6|16012.6|16134.08|16014.08|16132.31|16012.31|10
1649555470000|2022-04-10 01:51:10|16132.97|16012.97|16128.63|16008.63|16132.97|16012.97|16128.63|16008.63|10
1649555480000|2022-04-10 01:51:20|16128.04|16008.04|16123.9|16003.9|16128.04|16008.04|16123.9|16003.9|10
1649555490000|2022-04-10 01:51:30|16123.76|16003.76|16122.33|16002.33|16123.76|16003.76|16122.33|16002.33|10
1649555500000|2022-04-10 01:51:40|16122.03|16002.03|16122.1|16002.1|16122.55|16002.55|16121.71|16001.71|10
1649555510000|2022-04-10 01:51:50|16122.5|16002.5|16122.41|16002.41|16122.89|16002.89|16122.41|16002.41|9
1649555520000|2022-04-10 01:52:00|16122.5|16002.5|16124.03|16004.03|16124.03|16004.03|16122.5|16002.5|10
1649555530000|2022-04-10 01:52:10|16123.48|16003.48|16123.9|16003.9|16124|16004|16123.48|16003.48|10
1649555540000|2022-04-10 01:52:20|16124.02|16004.02|16123.33|16003.33|16124.02|16004.02|16123.1|16003.1|10
1649555550000|2022-04-10 01:52:30|16123.36|16003.36|16121.88|16001.88|16123.37|16003.37|16121.78|16001.78|9
1649555560000|2022-04-10 01:52:40|16121.87|16001.87|16121.39|16001.39|16121.87|16001.87|16121.28|16001.28|9
1649555570000|2022-04-10 01:52:50|16121.25|16001.25|16120.64|16000.64|16121.25|16001.25|16120.35|16000.35|9
1649555580000|2022-04-10 01:53:00|16120.66|16000.66|16120.55|16000.55|16120.77|16000.77|16120.43|16000.43|10
1649555590000|2022-04-10 01:53:10|16120.45|16000.45|16120.75|16000.75|16120.88|16000.88|16120.32|16000.32|10
1649555600000|2022-04-10 01:53:20|16120.8|16000.8|16120.38|16000.38|16120.81|16000.81|16120.38|16000.38|7
1649555610000|2022-04-10 01:53:30|16120.31|16000.31|16121.86|16001.86|16121.87|16001.87|16120.31|16000.31|10
1649555620000|2022-04-10 01:53:40|16121.62|16001.62|16121.28|16001.28|16121.67|16001.67|16121.12|16001.12|10
1649555630000|2022-04-10 01:53:50|16121.39|16001.39|16121.64|16001.64|16121.68|16001.68|16121.22|16001.22|9
1649555640000|2022-04-10 01:54:00|16121.72|16001.72|16121.79|16001.79|16121.91|16001.91|16121.05|16001.05|10
1649555650000|2022-04-10 01:54:10|16121.97|16001.97|16122.19|16002.19|16122.55|16002.55|16121.97|16001.97|10
1649555660000|2022-04-10 01:54:20|16122.14|16002.14|16119.58|15999.58|16122.14|16002.14|16119.58|15999.58|10
1649555670000|2022-04-10 01:54:30|16119.62|15999.62|16120.29|16000.29|16120.38|16000.38|16119.57|15999.57|10
1649555680000|2022-04-10 01:54:40|16120.36|16000.36|16121.87|16001.87|16121.87|16001.87|16120.25|16000.25|10
1649555690000|2022-04-10 01:54:50|16121.98|16001.98|16121.93|16001.93|16122.32|16002.32|16121.82|16001.82|9
1649555700000|2022-04-10 01:55:00|16121.83|16001.83|16121.48|16001.48|16121.83|16001.83|16121.48|16001.48|10
1649555710000|2022-04-10 01:55:10|16121.34|16001.34|16118.92|15998.92|16121.47|16001.47|16118.92|15998.92|10
1649555720000|2022-04-10 01:55:20|16118.95|15998.95|16117.92|15997.92|16119.19|15999.19|16117.92|15997.92|8
1649555730000|2022-04-10 01:55:30|16117.96|15997.96|16118.07|15998.07|16118.24|15998.24|16117.86|15997.86|10
1649555740000|2022-04-10 01:55:40|16118.06|15998.06|16117.96|15997.96|16118.22|15998.22|16117.96|15997.96|8
1649555750000|2022-04-10 01:55:50|16118|15998|16118.51|15998.51|16118.55|15998.55|16117.18|15997.18|10
1649555760000|2022-04-10 01:56:00|16118.45|15998.45|16122.12|16002.12|16122.15|16002.15|16118.45|15998.45|10
1649555770000|2022-04-10 01:56:10|16122.18|16002.18|16122.92|16002.92|16123.09|16003.09|16122.18|16002.18|9
1649555780000|2022-04-10 01:56:20|16122.94|16002.94|16123.15|16003.15|16123.44|16003.44|16122.94|16002.94|8
1649555790000|2022-04-10 01:56:30|16123.11|16003.11|16123.8|16003.8|16123.8|16003.8|16123.03|16003.03|9
1649555800000|2022-04-10 01:56:40|16123.83|16003.83|16123.98|16003.98|16124.13|16004.13|16123.65|16003.65|9
1649555810000|2022-04-10 01:56:50|16124.03|16004.03|16124.23|16004.23|16124.53|16004.53|16123.87|16003.87|10
1649555820000|2022-04-10 01:57:00|16124.35|16004.35|16125.04|16005.04|16125.04|16005.04|16124.35|16004.35|10
1649555830000|2022-04-10 01:57:10|16125.15|16005.15|16124.87|16004.87|16125.15|16005.15|16124.71|16004.71|10
1649555840000|2022-04-10 01:57:20|16124.88|16004.88|16124.23|16004.23|16124.98|16004.98|16124.23|16004.23|9
1649555850000|2022-04-10 01:57:30|16123.71|16003.71|16123.54|16003.54|16123.85|16003.85|16123.5|16003.5|10
1649555860000|2022-04-10 01:57:40|16123.06|16003.06|16122.07|16002.07|16123.13|16003.13|16121.96|16001.96|9
1649555870000|2022-04-10 01:57:50|16122.09|16002.09|16121.62|16001.62|16122.09|16002.09|16121.62|16001.62|10
1649555880000|2022-04-10 01:58:00|16121.58|16001.58|16122.12|16002.12|16122.12|16002.12|16121.57|16001.57|10
1649555890000|2022-04-10 01:58:10|16122.33|16002.33|16122.5|16002.5|16122.5|16002.5|16122.04|16002.04|9
1649555900000|2022-04-10 01:58:20|16122.55|16002.55|16123.04|16003.04|16123.04|16003.04|16122.55|16002.55|9
1649555910000|2022-04-10 01:58:30|16123.42|16003.42|16123.88|16003.88|16123.88|16003.88|16123.37|16003.37|10
1649555920000|2022-04-10 01:58:40|16123.8|16003.8|16123.45|16003.45|16123.83|16003.83|16123.45|16003.45|9
1649555930000|2022-04-10 01:58:50|16123.63|16003.63|16123.58|16003.58|16123.88|16003.88|16123.5|16003.5|9
1649555940000|2022-04-10 01:59:00|16123.63|16003.63|16123.87|16003.87|16123.88|16003.88|16123.63|16003.63|9
1649555950000|2022-04-10 01:59:10|16123.86|16003.86|16124.39|16004.39|16124.39|16004.39|16123.64|16003.64|8
1649555960000|2022-04-10 01:59:20|16124.25|16004.25|16123.83|16003.83|16124.47|16004.47|16123.83|16003.83|7
1649555970000|2022-04-10 01:59:30|16123.76|16003.76|16124.22|16004.22|16124.25|16004.25|16123.56|16003.56|10
1649555980000|2022-04-10 01:59:40|16124.3|16004.3|16125.78|16005.78|16125.86|16005.86|16124.24|16004.24|9
1649555990000|2022-04-10 01:59:50|16125.71|16005.71|16125.08|16005.08|16125.81|16005.81|16125.08|16005.08|10
1649556000000|2022-04-10 02:00:00|16125.23|16005.23|16125.05|16005.05|16125.32|16005.32|16125.05|16005.05|10
1649556010000|2022-04-10 02:00:10|16125.18|16005.18|16121.42|16001.42|16125.18|16005.18|16121.42|16001.42|10
1649556020000|2022-04-10 02:00:20|16121.49|16001.49|16121.58|16001.58|16121.58|16001.58|16120.91|16000.91|10
1649556030000|2022-04-10 02:00:30|16121.97|16001.97|16123.83|16003.83|16123.83|16003.83|16121.33|16001.33|10
1649556040000|2022-04-10 02:00:40|16124.04|16004.04|16124.65|16004.65|16124.75|16004.75|16124.04|16004.04|9
1649556050000|2022-04-10 02:00:50|16124.74|16004.74|16125.11|16005.11|16125.14|16005.14|16124.71|16004.71|10
1649556060000|2022-04-10 02:01:00|16125.28|16005.28|16126.73|16006.73|16126.73|16006.73|16125.28|16005.28|10
1649556070000|2022-04-10 02:01:10|16126.59|16006.59|16126.52|16006.52|16126.65|16006.65|16126.11|16006.11|10
1649556080000|2022-04-10 02:01:20|16126.59|16006.59|16128.08|16008.08|16128.24|16008.24|16126.49|16006.49|10
1649556090000|2022-04-10 02:01:30|16128.05|16008.05|16129.41|16009.41|16129.47|16009.47|16128.05|16008.05|10
1649556100000|2022-04-10 02:01:40|16128.56|16008.56|16129.3|16009.3|16129.33|16009.33|16128.51|16008.51|10
1649556110000|2022-04-10 02:01:50|16129.29|16009.29|16130.12|16010.12|16130.12|16010.12|16128.81|16008.81|9
1649556120000|2022-04-10 02:02:00|16129.53|16009.53|16130.27|16010.27|16130.27|16010.27|16129.39|16009.39|9
1649556130000|2022-04-10 02:02:10|16130.46|16010.46|16130.83|16010.83|16131.51|16011.51|16130.45|16010.45|10
1649556140000|2022-04-10 02:02:20|16130.93|16010.93|16131.77|16011.77|16132.3|16012.3|16130.93|16010.93|9
1649556150000|2022-04-10 02:02:30|16131.7|16011.7|16132.31|16012.31|16132.55|16012.55|16131.7|16011.7|10
1649556160000|2022-04-10 02:02:40|16132.39|16012.39|16131.06|16011.06|16132.39|16012.39|16131.06|16011.06|9
1649556170000|2022-04-10 02:02:50|16131.21|16011.21|16130.7|16010.7|16131.31|16011.31|16130.61|16010.61|9
1649556180000|2022-04-10 02:03:00|16130.69|16010.69|16130.33|16010.33|16131.14|16011.14|16130.33|16010.33|10
1649556190000|2022-04-10 02:03:10|16129.79|16009.79|16128.8|16008.8|16129.79|16009.79|16128.49|16008.49|10
1649556200000|2022-04-10 02:03:20|16128.71|16008.71|16128.78|16008.78|16128.78|16008.78|16128.45|16008.45|9
1649556210000|2022-04-10 02:03:30|16128.77|16008.77|16128.42|16008.42|16128.8|16008.8|16128.22|16008.22|10
1649556220000|2022-04-10 02:03:40|16128.35|16008.35|16127.19|16007.19|16128.35|16008.35|16127.19|16007.19|10
1649556230000|2022-04-10 02:03:50|16127.32|16007.32|16126.97|16006.97|16127.34|16007.34|16126.97|16006.97|9
1649556240000|2022-04-10 02:04:00|16127.14|16007.14|16126.27|16006.27|16127.14|16007.14|16126.22|16006.22|10
1649556250000|2022-04-10 02:04:10|16126.44|16006.44|16125.49|16005.49|16126.72|16006.72|16125.49|16005.49|10
1649556260000|2022-04-10 02:04:20|16125.32|16005.32|16125.41|16005.41|16125.44|16005.44|16125.2|16005.2|10
1649556270000|2022-04-10 02:04:30|16125.43|16005.43|16124.8|16004.8|16125.43|16005.43|16124.57|16004.57|10
1649556280000|2022-04-10 02:04:40|16124.74|16004.74|16124.92|16004.92|16125.12|16005.12|16124.56|16004.56|9
1649556290000|2022-04-10 02:04:50|16124.93|16004.93|16125.19|16005.19|16125.19|16005.19|16124.56|16004.56|10
1649556300000|2022-04-10 02:05:00|16125.23|16005.23|16125.3|16005.3|16125.42|16005.42|16125.04|16005.04|10
1649556310000|2022-04-10 02:05:10|16125.09|16005.09|16124.85|16004.85|16125.11|16005.11|16124.76|16004.76|10
1649556320000|2022-04-10 02:05:20|16124.96|16004.96|16127.15|16007.15|16127.18|16007.18|16124.96|16004.96|10
1649556330000|2022-04-10 02:05:30|16127.32|16007.32|16128.21|16008.21|16128.21|16008.21|16127.29|16007.29|10
1649556340000|2022-04-10 02:05:40|16128.52|16008.52|16128.67|16008.67|16128.67|16008.67|16128.36|16008.36|9
1649556350000|2022-04-10 02:05:50|16129.16|16009.16|16129.81|16009.81|16129.82|16009.82|16129.16|16009.16|10
1649556360000|2022-04-10 02:06:00|16129.8|16009.8|16129.62|16009.62|16129.9|16009.9|16129.62|16009.62|8
1649556370000|2022-04-10 02:06:10|16129.4|16009.4|16129.55|16009.55|16129.55|16009.55|16129.17|16009.17|9
1649556380000|2022-04-10 02:06:20|16129.61|16009.61|16131.26|16011.26|16131.26|16011.26|16129.36|16009.36|9
1649556390000|2022-04-10 02:06:30|16131.49|16011.49|16131.86|16011.86|16131.88|16011.88|16131.04|16011.04|10
1649556400000|2022-04-10 02:06:40|16131.98|16011.98|16133.06|16013.06|16133.06|16013.06|16131.88|16011.88|8
1649556410000|2022-04-10 02:06:50|16133.04|16013.04|16133.49|16013.49|16133.49|16013.49|16132.74|16012.74|10
1649556420000|2022-04-10 02:07:00|16133.48|16013.48|16133.1|16013.1|16133.82|16013.82|16133.1|16013.1|10
1649556430000|2022-04-10 02:07:10|16133.06|16013.06|16132.3|16012.3|16133.06|16013.06|16131.85|16011.85|10
1649556440000|2022-04-10 02:07:20|16132.32|16012.32|16131.44|16011.44|16132.32|16012.32|16131.09|16011.09|9
1649556450000|2022-04-10 02:07:30|16131.22|16011.22|16130.56|16010.56|16131.22|16011.22|16130.52|16010.52|9
1649556460000|2022-04-10 02:07:40|16130.61|16010.61|16130.11|16010.11|16130.9|16010.9|16130.11|16010.11|10
1649556470000|2022-04-10 02:07:50|16130.08|16010.08|16129.28|16009.28|16130.08|16010.08|16129.28|16009.28|9
1649556480000|2022-04-10 02:08:00|16128.94|16008.94|16128.87|16008.87|16128.94|16008.94|16128.35|16008.35|10
1649556490000|2022-04-10 02:08:10|16128.97|16008.97|16128.58|16008.58|16128.97|16008.97|16128.58|16008.58|8
1649556500000|2022-04-10 02:08:20|16128.59|16008.59|16127.91|16007.91|16128.73|16008.73|16127.91|16007.91|9
1649556510000|2022-04-10 02:08:30|16127.83|16007.83|16127.47|16007.47|16127.88|16007.88|16127.47|16007.47|9
1649556520000|2022-04-10 02:08:40|16127.54|16007.54|16128.17|16008.17|16128.17|16008.17|16127.53|16007.53|8
1649556530000|2022-04-10 02:08:50|16128.8|16008.8|16128.9|16008.9|16129.17|16009.17|16128.79|16008.79|10
1649556540000|2022-04-10 02:09:00|16128.84|16008.84|16129.09|16009.09|16129.16|16009.16|16128.84|16008.84|8
1649556550000|2022-04-10 02:09:10|16129.16|16009.16|16128.88|16008.88|16129.25|16009.25|16128.84|16008.84|9
1649556560000|2022-04-10 02:09:20|16129.23|16009.23|16128.65|16008.65|16129.44|16009.44|16128.63|16008.63|8
1649556570000|2022-04-10 02:09:30|16128.57|16008.57|16128.94|16008.94|16128.94|16008.94|16128.47|16008.47|9
1649556580000|2022-04-10 02:09:40|16128.99|16008.99|16128.68|16008.68|16129.01|16009.01|16128.5|16008.5|8
1649556590000|2022-04-10 02:09:50|16128.61|16008.61|16128.57|16008.57|16128.7|16008.7|16128.57|16008.57|8
1649556600000|2022-04-10 02:10:00|16128.37|16008.37|16128.91|16008.91|16129.62|16009.62|16128.37|16008.37|9
1649556610000|2022-04-10 02:10:10|16128.69|16008.69|16127.91|16007.91|16128.69|16008.69|16127.91|16007.91|10
1649556620000|2022-04-10 02:10:20|16127.52|16007.52|16126.77|16006.77|16127.52|16007.52|16126.77|16006.77|9
1649556630000|2022-04-10 02:10:30|16126.63|16006.63|16126.45|16006.45|16126.63|16006.63|16126.36|16006.36|8
1649556640000|2022-04-10 02:10:40|16126.38|16006.38|16126.42|16006.42|16126.53|16006.53|16126.28|16006.28|7
1649556650000|2022-04-10 02:10:50|16126.03|16006.03|16127.32|16007.32|16127.32|16007.32|16125.44|16005.44|8
1649556660000|2022-04-10 02:11:00|16127.29|16007.29|16126.23|16006.23|16127.39|16007.39|16126.04|16006.04|8
1649556670000|2022-04-10 02:11:10|16126.32|16006.32|16125.89|16005.89|16126.73|16006.73|16125.89|16005.89|9
1649556680000|2022-04-10 02:11:20|16126.29|16006.29|16127.05|16007.05|16127.12|16007.12|16126.29|16006.29|9
1649556690000|2022-04-10 02:11:30|16127.07|16007.07|16127.26|16007.26|16127.37|16007.37|16126.79|16006.79|7
1649556700000|2022-04-10 02:11:40|16127.22|16007.22|16126.96|16006.96|16127.27|16007.27|16126.96|16006.96|7
1649556710000|2022-04-10 02:11:50|16127.05|16007.05|16127.26|16007.26|16127.53|16007.53|16127.05|16007.05|10
1649556720000|2022-04-10 02:12:00|16127.3|16007.3|16127.11|16007.11|16127.3|16007.3|16126.87|16006.87|9
1649556730000|2022-04-10 02:12:10|16127.79|16007.79|16127.37|16007.37|16127.8|16007.8|16127.37|16007.37|9
1649556740000|2022-04-10 02:12:20|16127.3|16007.3|16126.98|16006.98|16127.3|16007.3|16126.98|16006.98|5
1649556750000|2022-04-10 02:12:30|16126.8|16006.8|16126.66|16006.66|16127.11|16007.11|16126.66|16006.66|9
1649556760000|2022-04-10 02:12:40|16126.44|16006.44|16126.02|16006.02|16126.51|16006.51|16126.02|16006.02|10
1649556770000|2022-04-10 02:12:50|16126|16006|16124.45|16004.45|16126.04|16006.04|16124.45|16004.45|10
1649556780000|2022-04-10 02:13:00|16124.04|16004.04|16123.36|16003.36|16124.04|16004.04|16123.36|16003.36|10
1649556790000|2022-04-10 02:13:10|16123.3|16003.3|16122.86|16002.86|16123.49|16003.49|16122.85|16002.85|9
1649556800000|2022-04-10 02:13:20|16122.9|16002.9|16122.9|16002.9|16123.09|16003.09|16122.9|16002.9|7
1649556810000|2022-04-10 02:13:30|16122.73|16002.73|16125.36|16005.36|16125.36|16005.36|16122.69|16002.69|8
1649556820000|2022-04-10 02:13:40|16125.64|16005.64|16126.57|16006.57|16126.57|16006.57|16125.64|16005.64|7
1649556830000|2022-04-10 02:13:50|16126.44|16006.44|16125.57|16005.57|16126.76|16006.76|16125.57|16005.57|8
1649556840000|2022-04-10 02:14:00|16124.88|16004.88|16123.37|16003.37|16124.88|16004.88|16123.37|16003.37|10
1649556850000|2022-04-10 02:14:10|16123.12|16003.12|16122.49|16002.49|16123.12|16003.12|16122.49|16002.49|8
1649556860000|2022-04-10 02:14:20|16122.34|16002.34|16122.32|16002.32|16122.52|16002.52|16121.78|16001.78|9
1649556870000|2022-04-10 02:14:30|16122.39|16002.39|16122.61|16002.61|16122.67|16002.67|16122.39|16002.39|8
1649556880000|2022-04-10 02:14:40|16122.66|16002.66|16122.54|16002.54|16122.66|16002.66|16122.04|16002.04|10
1649556890000|2022-04-10 02:14:50|16122.58|16002.58|16122.14|16002.14|16122.58|16002.58|16122.02|16002.02|9
1649556900000|2022-04-10 02:15:00|16122.03|16002.03|16122.15|16002.15|16122.33|16002.33|16121.83|16001.83|9
1649556910000|2022-04-10 02:15:10|16122.08|16002.08|16122.07|16002.07|16122.25|16002.25|16122.03|16002.03|9
1649556920000|2022-04-10 02:15:20|16122.25|16002.25|16122.14|16002.14|16122.73|16002.73|16122.14|16002.14|9
1649556930000|2022-04-10 02:15:30|16122.1|16002.1|16122.18|16002.18|16122.18|16002.18|16121.83|16001.83|7
1649556940000|2022-04-10 02:15:40|16122.24|16002.24|16122.87|16002.87|16122.88|16002.88|16122.12|16002.12|10
1649556950000|2022-04-10 02:15:50|16122.84|16002.84|16122.55|16002.55|16122.85|16002.85|16122.5|16002.5|10
1649556960000|2022-04-10 02:16:00|16122.53|16002.53|16122.51|16002.51|16122.7|16002.7|16122.4|16002.4|7
1649556970000|2022-04-10 02:16:10|16122.5|16002.5|16121.99|16001.99|16122.5|16002.5|16121.99|16001.99|9
1649556980000|2022-04-10 02:16:20|16121.88|16001.88|16121.32|16001.32|16122.1|16002.1|16121.32|16001.32|10
1649556990000|2022-04-10 02:16:30|16121.18|16001.18|16120.45|16000.45|16121.25|16001.25|16120.32|16000.32|10
1649557000000|2022-04-10 02:16:40|16120.34|16000.34|16119.14|15999.14|16120.36|16000.36|16119.09|15999.09|10
1649557010000|2022-04-10 02:16:50|16119.04|15999.04|16116.14|15996.14|16119.04|15999.04|16116.09|15996.09|10
1649557020000|2022-04-10 02:17:00|16115.9|15995.9|16115.92|15995.92|16116.16|15996.16|16115.85|15995.85|9
1649557030000|2022-04-10 02:17:10|16115.77|15995.77|16115.49|15995.49|16115.77|15995.77|16115.47|15995.47|10
1649557040000|2022-04-10 02:17:20|16115.53|15995.53|16116.11|15996.11|16116.16|15996.16|16115.53|15995.53|9
1649557050000|2022-04-10 02:17:30|16116.18|15996.18|16116.51|15996.51|16117.37|15997.37|16116.18|15996.18|10
1649557060000|2022-04-10 02:17:40|16116.55|15996.55|16116.24|15996.24|16116.55|15996.55|16116.08|15996.08|9
1649557070000|2022-04-10 02:17:50|16116.26|15996.26|16115.85|15995.85|16116.27|15996.27|16115.76|15995.76|7
1649557080000|2022-04-10 02:18:00|16116.06|15996.06|16116.2|15996.2|16116.28|15996.28|16116.02|15996.02|8
1649557090000|2022-04-10 02:18:10|16115.56|15995.56|16115.94|15995.94|16116.51|15996.51|16115.34|15995.34|9
1649557100000|2022-04-10 02:18:20|16115.95|15995.95|16115.26|15995.26|16115.95|15995.95|16114.65|15994.65|10
1649557110000|2022-04-10 02:18:30|16115.17|15995.17|16115.79|15995.79|16115.82|15995.82|16115.17|15995.17|10
1649557120000|2022-04-10 02:18:40|16115.83|15995.83|16115.81|15995.81|16115.9|15995.9|16115.44|15995.44|10
1649557130000|2022-04-10 02:18:50|16115.55|15995.55|16115.06|15995.06|16115.55|15995.55|16115.04|15995.04|8
1649557140000|2022-04-10 02:19:00|16114.95|15994.95|16114.58|15994.58|16115.11|15995.11|16114.43|15994.43|9
1649557150000|2022-04-10 02:19:10|16114.67|15994.67|16115.24|15995.24|16115.24|15995.24|16114.55|15994.55|9
1649557160000|2022-04-10 02:19:20|16115.51|15995.51|16115.73|15995.73|16115.73|15995.73|16115.26|15995.26|8
1649557170000|2022-04-10 02:19:30|16115.68|15995.68|16116.22|15996.22|16116.34|15996.34|16115.54|15995.54|10
1649557180000|2022-04-10 02:19:40|16116.27|15996.27|16115.91|15995.91|16116.31|15996.31|16115.91|15995.91|10
1649557190000|2022-04-10 02:19:50|16115.87|15995.87|16116.35|15996.35|16116.35|15996.35|16115.72|15995.72|8
1649557200000|2022-04-10 02:20:00|16116.71|15996.71|16115.8|15995.8|16116.86|15996.86|16115.8|15995.8|10
1649557210000|2022-04-10 02:20:10|16115.36|15995.36|16113.81|15993.81|16115.36|15995.36|16113.81|15993.81|10
1649557220000|2022-04-10 02:20:20|16113.75|15993.75|16113.69|15993.69|16113.86|15993.86|16113.64|15993.64|10
1649557230000|2022-04-10 02:20:30|16113.68|15993.68|16113.86|15993.86|16114.2|15994.2|16113.68|15993.68|8
1649557240000|2022-04-10 02:20:40|16113.91|15993.91|16113.12|15993.12|16113.94|15993.94|16113.12|15993.12|9
1649557250000|2022-04-10 02:20:50|16113.25|15993.25|16113.64|15993.64|16113.64|15993.64|16113.23|15993.23|9
1649557260000|2022-04-10 02:21:00|16113.58|15993.58|16113.86|15993.86|16114.1|15994.1|16113.49|15993.49|9
1649557270000|2022-04-10 02:21:10|16113.76|15993.76|16114.24|15994.24|16114.3|15994.3|16113.76|15993.76|10
1649557280000|2022-04-10 02:21:20|16114.51|15994.51|16114.64|15994.64|16114.86|15994.86|16114.34|15994.34|10
1649557290000|2022-04-10 02:21:30|16114.63|15994.63|16114.14|15994.14|16115.21|15995.21|16114.13|15994.13|9
1649557300000|2022-04-10 02:21:40|16114.05|15994.05|16113.95|15993.95|16114.1|15994.1|16113.79|15993.79|10
1649557310000|2022-04-10 02:21:50|16113.75|15993.75|16113.15|15993.15|16113.96|15993.96|16113.09|15993.09|9
1649557320000|2022-04-10 02:22:00|16113.04|15993.04|16113.25|15993.25|16113.29|15993.29|16113.04|15993.04|10
1649557330000|2022-04-10 02:22:10|16113.28|15993.28|16114.76|15994.76|16114.76|15994.76|16113.02|15993.02|9
1649557340000|2022-04-10 02:22:20|16114.78|15994.78|16114.98|15994.98|16115.07|15995.07|16114.78|15994.78|8
1649557350000|2022-04-10 02:22:30|16114.95|15994.95|16114.97|15994.97|16115.12|15995.12|16114.83|15994.83|8
1649557360000|2022-04-10 02:22:40|16115.01|15995.01|16115.88|15995.88|16115.9|15995.9|16115.01|15995.01|9
1649557370000|2022-04-10 02:22:50|16115.92|15995.92|16116.32|15996.32|16116.4|15996.4|16115.92|15995.92|8
1649557380000|2022-04-10 02:23:00|16116.11|15996.11|16116.35|15996.35|16116.44|15996.44|16116.11|15996.11|9
1649557390000|2022-04-10 02:23:10|16116.37|15996.37|16116.5|15996.5|16116.66|15996.66|16116.37|15996.37|9
1649557400000|2022-04-10 02:23:20|16115.86|15995.86|16116.24|15996.24|16116.37|15996.37|16115.86|15995.86|8
1649557410000|2022-04-10 02:23:30|16116.44|15996.44|16115.52|15995.52|16116.44|15996.44|16115.46|15995.46|10
1649557420000|2022-04-10 02:23:40|16115.54|15995.54|16115.54|15995.54|16115.58|15995.58|16115.35|15995.35|8
1649557430000|2022-04-10 02:23:50|16115.72|15995.72|16115.15|15995.15|16115.72|15995.72|16115.13|15995.13|10
1649557440000|2022-04-10 02:24:00|16115.07|15995.07|16115.68|15995.68|16115.7|15995.7|16114.82|15994.82|9
1649557450000|2022-04-10 02:24:10|16115.66|15995.66|16115.84|15995.84|16116.04|15996.04|16115.66|15995.66|9
1649557460000|2022-04-10 02:24:20|16115.8|15995.8|16114.98|15994.98|16115.8|15995.8|16114.94|15994.94|10
1649557470000|2022-04-10 02:24:30|16115.11|15995.11|16114.78|15994.78|16115.16|15995.16|16114.66|15994.66|9
1649557480000|2022-04-10 02:24:40|16114.83|15994.83|16114.62|15994.62|16114.85|15994.85|16114.5|15994.5|9
1649557490000|2022-04-10 02:24:50|16114.87|15994.87|16115.23|15995.23|16115.23|15995.23|16114.67|15994.67|10
1649557500000|2022-04-10 02:25:00|16115.27|15995.27|16115.3|15995.3|16115.56|15995.56|16115.27|15995.27|8
1649557510000|2022-04-10 02:25:10|16115.07|15995.07|16115.43|15995.43|16115.51|15995.51|16114.95|15994.95|10
1649557520000|2022-04-10 02:25:20|16115.48|15995.48|16115.72|15995.72|16115.94|15995.94|16115.43|15995.43|9
1649557530000|2022-04-10 02:25:30|16115.77|15995.77|16115.99|15995.99|16116.09|15996.09|16115.77|15995.77|9
1649557540000|2022-04-10 02:25:40|16116.37|15996.37|16118.29|15998.29|16118.38|15998.38|16116.37|15996.37|9
1649557550000|2022-04-10 02:25:50|16118.3|15998.3|16118.9|15998.9|16118.9|15998.9|16118.3|15998.3|10
1649557560000|2022-04-10 02:26:00|16118.88|15998.88|16119.27|15999.27|16119.27|15999.27|16118.84|15998.84|8
1649557570000|2022-04-10 02:26:10|16119.29|15999.29|16120.17|16000.17|16120.17|16000.17|16119.29|15999.29|9
1649557580000|2022-04-10 02:26:20|16120.01|16000.01|16120.35|16000.35|16120.56|16000.56|16120.01|16000.01|7
1649557590000|2022-04-10 02:26:30|16120.42|16000.42|16120.03|16000.03|16120.57|16000.57|16120.03|16000.03|8
1649557600000|2022-04-10 02:26:40|16120.32|16000.32|16120.75|16000.75|16120.76|16000.76|16120.32|16000.32|8
1649557610000|2022-04-10 02:26:50|16120.82|16000.82|16121.76|16001.76|16121.76|16001.76|16120.74|16000.74|9
1649557620000|2022-04-10 02:27:00|16121.8|16001.8|16122.04|16002.04|16122.11|16002.11|16121.71|16001.71|10
1649557630000|2022-04-10 02:27:10|16122.06|16002.06|16124.11|16004.11|16124.11|16004.11|16122.06|16002.06|10
1649557640000|2022-04-10 02:27:20|16124.17|16004.17|16123.99|16003.99|16124.49|16004.49|16123.83|16003.83|9
1649557650000|2022-04-10 02:27:30|16124.08|16004.08|16126.76|16006.76|16126.76|16006.76|16123.56|16003.56|10
1649557660000|2022-04-10 02:27:40|16126.8|16006.8|16127.27|16007.27|16127.51|16007.51|16126.7|16006.7|9
1649557670000|2022-04-10 02:27:50|16127.48|16007.48|16127.53|16007.53|16127.67|16007.67|16127.44|16007.44|9
1649557680000|2022-04-10 02:28:00|16127.52|16007.52|16127.72|16007.72|16127.92|16007.92|16127.51|16007.51|10
1649557690000|2022-04-10 02:28:10|16127.76|16007.76|16128.24|16008.24|16128.33|16008.33|16127.55|16007.55|9
1649557700000|2022-04-10 02:28:20|16128.22|16008.22|16126.77|16006.77|16128.48|16008.48|16126.74|16006.74|9
1649557710000|2022-04-10 02:28:30|16126.8|16006.8|16127.24|16007.24|16127.27|16007.27|16126.79|16006.79|8
1649557720000|2022-04-10 02:28:40|16127.54|16007.54|16127.64|16007.64|16127.65|16007.65|16127.38|16007.38|10
1649557730000|2022-04-10 02:28:50|16127.76|16007.76|16127.54|16007.54|16127.76|16007.76|16127.47|16007.47|9
1649557740000|2022-04-10 02:29:00|16127.66|16007.66|16127.5|16007.5|16127.66|16007.66|16127.46|16007.46|7
1649557750000|2022-04-10 02:29:10|16127.74|16007.74|16128.35|16008.35|16128.38|16008.38|16127.74|16007.74|10
1649557760000|2022-04-10 02:29:20|16128.36|16008.36|16128.92|16008.92|16128.92|16008.92|16128.36|16008.36|10
1649557770000|2022-04-10 02:29:30|16128.81|16008.81|16128.86|16008.86|16128.86|16008.86|16128.69|16008.69|9
1649557780000|2022-04-10 02:29:40|16128.63|16008.63|16128.62|16008.62|16128.72|16008.72|16128.52|16008.52|9
1649557790000|2022-04-10 02:29:50|16128.64|16008.64|16129.87|16009.87|16130.12|16010.12|16128.64|16008.64|9
1649557800000|2022-04-10 02:30:00|16128.55|16008.55|16127.49|16007.49|16128.55|16008.55|16127.49|16007.49|9
1649557810000|2022-04-10 02:30:10|16127.3|16007.3|16127.17|16007.17|16127.52|16007.52|16127.17|16007.17|10
1649557820000|2022-04-10 02:30:20|16127.16|16007.16|16127.59|16007.59|16128.28|16008.28|16127.16|16007.16|10
1649557830000|2022-04-10 02:30:30|16127.49|16007.49|16130.06|16010.06|16130.06|16010.06|16127.46|16007.46|9
1649557840000|2022-04-10 02:30:40|16130.61|16010.61|16132.44|16012.44|16132.44|16012.44|16130.61|16010.61|10
1649557850000|2022-04-10 02:30:50|16132.13|16012.13|16130.86|16010.86|16132.13|16012.13|16130.86|16010.86|9
1649557860000|2022-04-10 02:31:00|16130.97|16010.97|16130.84|16010.84|16131.02|16011.02|16130.62|16010.62|7
1649557870000|2022-04-10 02:31:10|16130.95|16010.95|16130.97|16010.97|16131.13|16011.13|16130.91|16010.91|10
1649557880000|2022-04-10 02:31:20|16131.24|16011.24|16131.26|16011.26|16131.37|16011.37|16131.1|16011.1|9
1649557890000|2022-04-10 02:31:30|16131.28|16011.28|16131.12|16011.12|16131.28|16011.28|16130.97|16010.97|9
1649557900000|2022-04-10 02:31:40|16130.95|16010.95|16130.38|16010.38|16130.97|16010.97|16130.28|16010.28|10
1649557910000|2022-04-10 02:31:50|16130.35|16010.35|16129.84|16009.84|16130.35|16010.35|16129.44|16009.44|10
1649557920000|2022-04-10 02:32:00|16129.98|16009.98|16129.56|16009.56|16130.08|16010.08|16129.32|16009.32|10
1649557930000|2022-04-10 02:32:10|16129.42|16009.42|16128.61|16008.61|16129.42|16009.42|16128.19|16008.19|10
1649557940000|2022-04-10 02:32:20|16128.65|16008.65|16127.56|16007.56|16128.65|16008.65|16127.56|16007.56|8
1649557950000|2022-04-10 02:32:30|16127.65|16007.65|16126.5|16006.5|16127.78|16007.78|16126.5|16006.5|9
1649557960000|2022-04-10 02:32:40|16126.47|16006.47|16124.89|16004.89|16126.47|16006.47|16124.89|16004.89|10
1649557970000|2022-04-10 02:32:50|16124.85|16004.85|16127.52|16007.52|16127.52|16007.52|16124.46|16004.46|10
1649557980000|2022-04-10 02:33:00|16127.46|16007.46|16126.94|16006.94|16127.51|16007.51|16126.84|16006.84|10
1649557990000|2022-04-10 02:33:10|16126.81|16006.81|16126.46|16006.46|16127.5|16007.5|16126.37|16006.37|7
1649558000000|2022-04-10 02:33:20|16126.47|16006.47|16125.93|16005.93|16126.58|16006.58|16125.93|16005.93|7
1649558010000|2022-04-10 02:33:30|16125.66|16005.66|16126.31|16006.31|16126.31|16006.31|16125.66|16005.66|10
1649558020000|2022-04-10 02:33:40|16126.94|16006.94|16126.82|16006.82|16126.94|16006.94|16126.48|16006.48|9
1649558030000|2022-04-10 02:33:50|16126.85|16006.85|16126.97|16006.97|16127.1|16007.1|16126.7|16006.7|8
1649558040000|2022-04-10 02:34:00|16127.54|16007.54|16128.08|16008.08|16128.08|16008.08|16127.54|16007.54|8
1649558050000|2022-04-10 02:34:10|16128.07|16008.07|16127.79|16007.79|16128.16|16008.16|16127.79|16007.79|6
1649558060000|2022-04-10 02:34:20|16127.78|16007.78|16128.2|16008.2|16128.27|16008.27|16127.78|16007.78|9
1649558070000|2022-04-10 02:34:30|16128.24|16008.24|16127.66|16007.66|16128.26|16008.26|16127.61|16007.61|9
1649558080000|2022-04-10 02:34:40|16127.52|16007.52|16128|16008|16128|16008|16127.48|16007.48|10
1649558090000|2022-04-10 02:34:50|16128.05|16008.05|16127.21|16007.21|16128.13|16008.13|16127.21|16007.21|9
1649558100000|2022-04-10 02:35:00|16127.1|16007.1|16127.28|16007.28|16127.31|16007.31|16127.04|16007.04|10
1649558110000|2022-04-10 02:35:10|16127.24|16007.24|16127.26|16007.26|16127.64|16007.64|16127.24|16007.24|9
1649558120000|2022-04-10 02:35:20|16127.17|16007.17|16125.58|16005.58|16127.24|16007.24|16125.58|16005.58|8
1649558130000|2022-04-10 02:35:30|16125.55|16005.55|16124.66|16004.66|16125.55|16005.55|16124.66|16004.66|9
1649558140000|2022-04-10 02:35:40|16124.71|16004.71|16124.68|16004.68|16124.75|16004.75|16124.46|16004.46|9
1649558150000|2022-04-10 02:35:50|16124.74|16004.74|16124.84|16004.84|16125.06|16005.06|16124.71|16004.71|10
1649558160000|2022-04-10 02:36:00|16124.99|16004.99|16124.91|16004.91|16125.07|16005.07|16124.91|16004.91|8
1649558170000|2022-04-10 02:36:10|16124.81|16004.81|16124.88|16004.88|16124.95|16004.95|16124.58|16004.58|9
1649558180000|2022-04-10 02:36:20|16124.71|16004.71|16124.78|16004.78|16124.98|16004.98|16124.47|16004.47|10
1649558190000|2022-04-10 02:36:30|16124.89|16004.89|16126.06|16006.06|16126.06|16006.06|16124.81|16004.81|9
1649558200000|2022-04-10 02:36:40|16126.17|16006.17|16126.84|16006.84|16127|16007|16126.17|16006.17|7
1649558210000|2022-04-10 02:36:50|16126.77|16006.77|16126.74|16006.74|16126.95|16006.95|16126.31|16006.31|8
1649558220000|2022-04-10 02:37:00|16126.87|16006.87|16126.97|16006.97|16127.85|16007.85|16126.66|16006.66|9
1649558230000|2022-04-10 02:37:10|16126.96|16006.96|16127.16|16007.16|16127.31|16007.31|16126.89|16006.89|7
1649558240000|2022-04-10 02:37:20|16127.1|16007.1|16127.22|16007.22|16127.22|16007.22|16126.93|16006.93|10
1649558250000|2022-04-10 02:37:30|16126.71|16006.71|16127.62|16007.62|16127.67|16007.67|16126.69|16006.69|10
1649558260000|2022-04-10 02:37:40|16127.64|16007.64|16124.4|16004.4|16127.64|16007.64|16124.4|16004.4|9
1649558270000|2022-04-10 02:37:50|16124.54|16004.54|16123.7|16003.7|16124.54|16004.54|16123.02|16003.02|9
1649558280000|2022-04-10 02:38:00|16123.55|16003.55|16120.52|16000.52|16123.55|16003.55|16120.52|16000.52|9
1649558290000|2022-04-10 02:38:10|16121.26|16001.26|16121.55|16001.55|16121.6|16001.6|16121.26|16001.26|6
1649558300000|2022-04-10 02:38:20|16121.69|16001.69|16121.87|16001.87|16122.65|16002.65|16121.54|16001.54|8
1649558310000|2022-04-10 02:38:30|16121.72|16001.72|16122.59|16002.59|16122.71|16002.71|16121.62|16001.62|8
1649558320000|2022-04-10 02:38:40|16122.53|16002.53|16122.64|16002.64|16122.85|16002.85|16122.4|16002.4|10
1649558330000|2022-04-10 02:38:50|16122.63|16002.63|16123.35|16003.35|16123.4|16003.4|16122.63|16002.63|8
1649558340000|2022-04-10 02:39:00|16122.4|16002.4|16123.98|16003.98|16124.21|16004.21|16122.4|16002.4|9
1649558350000|2022-04-10 02:39:10|16123.9|16003.9|16123.88|16003.88|16123.9|16003.9|16123.66|16003.66|9
1649558360000|2022-04-10 02:39:20|16123.92|16003.92|16123.92|16003.92|16123.97|16003.97|16123.74|16003.74|9
1649558370000|2022-04-10 02:39:30|16123.87|16003.87|16124.09|16004.09|16124.21|16004.21|16123.77|16003.77|10
1649558380000|2022-04-10 02:39:40|16124.02|16004.02|16124.92|16004.92|16124.95|16004.95|16124.02|16004.02|9
1649558390000|2022-04-10 02:39:50|16125.49|16005.49|16125.97|16005.97|16126.09|16006.09|16125.49|16005.49|9
1649558400000|2022-04-10 02:40:00|16126.12|16006.12|16123.5|16003.5|16126.12|16006.12|16123.5|16003.5|10
1649558410000|2022-04-10 02:40:10|16123.22|16003.22|16122.06|16002.06|16123.22|16003.22|16121.94|16001.94|10
1649558420000|2022-04-10 02:40:20|16122.1|16002.1|16122.21|16002.21|16122.87|16002.87|16122.1|16002.1|9
1649558430000|2022-04-10 02:40:30|16122.1|16002.1|16122.29|16002.29|16122.44|16002.44|16121.78|16001.78|10
1649558440000|2022-04-10 02:40:40|16122.34|16002.34|16122.12|16002.12|16122.34|16002.34|16122.12|16002.12|9
1649558450000|2022-04-10 02:40:50|16122.11|16002.11|16122.35|16002.35|16122.44|16002.44|16122.1|16002.1|7
1649558460000|2022-04-10 02:41:00|16122.04|16002.04|16122.26|16002.26|16122.33|16002.33|16122.04|16002.04|10
1649558470000|2022-04-10 02:41:10|16122.17|16002.17|16124.06|16004.06|16124.12|16004.12|16122.17|16002.17|8
1649558480000|2022-04-10 02:41:20|16124.09|16004.09|16123.85|16003.85|16124.11|16004.11|16123.85|16003.85|8
1649558490000|2022-04-10 02:41:30|16123.94|16003.94|16123.6|16003.6|16123.94|16003.94|16123.59|16003.59|7
1649558500000|2022-04-10 02:41:40|16123.67|16003.67|16123.64|16003.64|16123.73|16003.73|16123.59|16003.59|10
1649558510000|2022-04-10 02:41:50|16123.63|16003.63|16123.33|16003.33|16123.63|16003.63|16123.3|16003.3|9
1649558520000|2022-04-10 02:42:00|16123.42|16003.42|16123.65|16003.65|16123.7|16003.7|16123.38|16003.38|8
1649558530000|2022-04-10 02:42:10|16123.76|16003.76|16124.98|16004.98|16125.08|16005.08|16123.43|16003.43|9
1649558540000|2022-04-10 02:42:20|16125.47|16005.47|16125.8|16005.8|16125.84|16005.84|16125.45|16005.45|10
1649558550000|2022-04-10 02:42:30|16125.79|16005.79|16125.7|16005.7|16125.9|16005.9|16125.65|16005.65|8
1649558560000|2022-04-10 02:42:40|16125.38|16005.38|16126.16|16006.16|16126.16|16006.16|16125.38|16005.38|9
1649558570000|2022-04-10 02:42:50|16126.34|16006.34|16128.08|16008.08|16128.08|16008.08|16126.34|16006.34|9
1649558580000|2022-04-10 02:43:00|16127.97|16007.97|16127.42|16007.42|16127.97|16007.97|16127.39|16007.39|8
1649558590000|2022-04-10 02:43:10|16127.39|16007.39|16126.89|16006.89|16127.39|16007.39|16126.89|16006.89|9
1649558600000|2022-04-10 02:43:20|16126.93|16006.93|16126.19|16006.19|16126.93|16006.93|16126.13|16006.13|10
1649558610000|2022-04-10 02:43:30|16126.24|16006.24|16122.17|16002.17|16126.42|16006.42|16122.17|16002.17|9
1649558620000|2022-04-10 02:43:40|16122.1|16002.1|16121.77|16001.77|16122.5|16002.5|16121.77|16001.77|10
1649558630000|2022-04-10 02:43:50|16121.78|16001.78|16121.08|16001.08|16121.84|16001.84|16121.08|16001.08|9
1649558640000|2022-04-10 02:44:00|16121.01|16001.01|16120.47|16000.47|16121.01|16001.01|16120.47|16000.47|7
1649558650000|2022-04-10 02:44:10|16120.42|16000.42|16120.01|16000.01|16120.42|16000.42|16119.91|15999.91|10
1649558660000|2022-04-10 02:44:20|16120.13|16000.13|16121.63|16001.63|16121.63|16001.63|16120.09|16000.09|9
1649558670000|2022-04-10 02:44:30|16121.67|16001.67|16122.29|16002.29|16122.29|16002.29|16121.67|16001.67|5
1649558680000|2022-04-10 02:44:40|16122.31|16002.31|16122.29|16002.29|16122.34|16002.34|16122.25|16002.25|6
1649558690000|2022-04-10 02:44:50|16122.37|16002.37|16122.74|16002.74|16122.77|16002.77|16122.37|16002.37|8
1649558700000|2022-04-10 02:45:00|16122.75|16002.75|16124.29|16004.29|16124.32|16004.32|16122.75|16002.75|10
1649558710000|2022-04-10 02:45:10|16124.8|16004.8|16126.38|16006.38|16126.38|16006.38|16124.8|16004.8|10
1649558720000|2022-04-10 02:45:20|16126.27|16006.27|16125.83|16005.83|16126.31|16006.31|16125.83|16005.83|7
1649558730000|2022-04-10 02:45:30|16125.49|16005.49|16125.47|16005.47|16126.51|16006.51|16125.47|16005.47|10
1649558740000|2022-04-10 02:45:40|16126.05|16006.05|16125.97|16005.97|16126.26|16006.26|16125.46|16005.46|7
1649558750000|2022-04-10 02:45:50|16126|16006|16127.22|16007.22|16127.38|16007.38|16126|16006|7
1649558760000|2022-04-10 02:46:00|16127.12|16007.12|16127.11|16007.11|16127.3|16007.3|16127.05|16007.05|9
1649558770000|2022-04-10 02:46:10|16126.63|16006.63|16127.44|16007.44|16127.49|16007.49|16126.63|16006.63|9
1649558780000|2022-04-10 02:46:20|16127.53|16007.53|16126.92|16006.92|16127.53|16007.53|16126.89|16006.89|9
1649558790000|2022-04-10 02:46:30|16126.93|16006.93|16126.98|16006.98|16126.98|16006.98|16126.93|16006.93|3
1649558800000|2022-04-10 02:46:40|16126.91|16006.91|16127.43|16007.43|16127.44|16007.44|16126.91|16006.91|8
1649558810000|2022-04-10 02:46:50|16127.81|16007.81|16129.67|16009.67|16129.67|16009.67|16127.76|16007.76|9
1649558820000|2022-04-10 02:47:00|16130.13|16010.13|16132.65|16012.65|16132.65|16012.65|16130.13|16010.13|10
1649558830000|2022-04-10 02:47:10|16132.57|16012.57|16133.47|16013.47|16133.48|16013.48|16132.57|16012.57|10
1649558840000|2022-04-10 02:47:20|16133.49|16013.49|16134.08|16014.08|16134.19|16014.19|16133.49|16013.49|9
1649558850000|2022-04-10 02:47:30|16134.02|16014.02|16133.49|16013.49|16134.02|16014.02|16133.49|16013.49|10
1649558860000|2022-04-10 02:47:40|16133.56|16013.56|16132.4|16012.4|16133.71|16013.71|16132.37|16012.37|9
1649558870000|2022-04-10 02:47:50|16132.45|16012.45|16133.12|16013.12|16133.12|16013.12|16132.36|16012.36|10
1649558880000|2022-04-10 02:48:00|16132.86|16012.86|16132.66|16012.66|16133.03|16013.03|16132.66|16012.66|10
1649558890000|2022-04-10 02:48:10|16132.71|16012.71|16133.46|16013.46|16133.46|16013.46|16132.62|16012.62|10
1649558900000|2022-04-10 02:48:20|16133.35|16013.35|16133.47|16013.47|16133.47|16013.47|16132.68|16012.68|10
1649558910000|2022-04-10 02:48:30|16133.24|16013.24|16133.53|16013.53|16133.7|16013.7|16132.95|16012.95|10
1649558920000|2022-04-10 02:48:40|16133.57|16013.57|16134|16014|16134.48|16014.48|16133.35|16013.35|9
1649558930000|2022-04-10 02:48:50|16133.5|16013.5|16134.32|16014.32|16134.32|16014.32|16133.5|16013.5|8
1649558940000|2022-04-10 02:49:00|16134.15|16014.15|16134.28|16014.28|16134.28|16014.28|16134.04|16014.04|10
1649558950000|2022-04-10 02:49:10|16134.43|16014.43|16134.58|16014.58|16134.78|16014.78|16134.25|16014.25|10
1649558960000|2022-04-10 02:49:20|16134.67|16014.67|16134.29|16014.29|16134.98|16014.98|16134.29|16014.29|10
1649558970000|2022-04-10 02:49:30|16134.47|16014.47|16135|16015|16135|16015|16134.24|16014.24|10
1649558980000|2022-04-10 02:49:40|16135.22|16015.22|16135.62|16015.62|16135.69|16015.69|16135.22|16015.22|8
1649558990000|2022-04-10 02:49:50|16135.93|16015.93|16136|16016|16136.18|16016.18|16135.62|16015.62|10
1649559000000|2022-04-10 02:50:00|16136.03|16016.03|16136.93|16016.93|16137.25|16017.25|16136.03|16016.03|10
1649559010000|2022-04-10 02:50:10|16136.91|16016.91|16136.19|16016.19|16136.91|16016.91|16136.1|16016.1|8
1649559020000|2022-04-10 02:50:20|16136.2|16016.2|16136.76|16016.76|16136.95|16016.95|16136.2|16016.2|9
1649559030000|2022-04-10 02:50:30|16136.81|16016.81|16137.62|16017.62|16137.62|16017.62|16136.81|16016.81|9
1649559040000|2022-04-10 02:50:40|16137.8|16017.8|16138.8|16018.8|16138.8|16018.8|16137.8|16017.8|10
1649559050000|2022-04-10 02:50:50|16138.97|16018.97|16140.77|16020.77|16140.84|16020.84|16138.96|16018.96|10
1649559060000|2022-04-10 02:51:00|16142.3|16022.3|16144.12|16024.12|16144.12|16024.12|16142.3|16022.3|10
1649559070000|2022-04-10 02:51:10|16144.07|16024.07|16147.35|16027.35|16147.35|16027.35|16144.07|16024.07|10
1649559080000|2022-04-10 02:51:20|16147.36|16027.36|16151.61|16031.61|16151.61|16031.61|16147.36|16027.36|10
1649559090000|2022-04-10 02:51:30|16151.73|16031.73|16158.53|16038.53|16158.53|16038.53|16151.73|16031.73|10
1649559100000|2022-04-10 02:51:40|16158.59|16038.59|16161.11|16041.11|16161.24|16041.24|16157.93|16037.93|10
1649559110000|2022-04-10 02:51:50|16161.37|16041.37|16162.14|16042.14|16162.14|16042.14|16161.17|16041.17|10
1649559120000|2022-04-10 02:52:00|16162.11|16042.11|16163.42|16043.42|16163.63|16043.63|16161.86|16041.86|10
1649559130000|2022-04-10 02:52:10|16163.43|16043.43|16164.26|16044.26|16164.26|16044.26|16162.74|16042.74|10
1649559140000|2022-04-10 02:52:20|16164.2|16044.2|16161.08|16041.08|16164.9|16044.9|16161.08|16041.08|10
1649559150000|2022-04-10 02:52:30|16160.7|16040.7|16158.56|16038.56|16160.7|16040.7|16158.56|16038.56|10
1649559160000|2022-04-10 02:52:40|16158.29|16038.29|16157.92|16037.92|16158.39|16038.39|16157.91|16037.91|9
1649559170000|2022-04-10 02:52:50|16157.86|16037.86|16157.02|16037.02|16157.91|16037.91|16156.94|16036.94|10
1649559180000|2022-04-10 02:53:00|16157.01|16037.01|16157.69|16037.69|16157.86|16037.86|16156.62|16036.62|9
1649559190000|2022-04-10 02:53:10|16157.8|16037.8|16157.76|16037.76|16157.96|16037.96|16157.2|16037.2|9
1649559200000|2022-04-10 02:53:20|16157.71|16037.71|16157.99|16037.99|16157.99|16037.99|16157.71|16037.71|9
1649559210000|2022-04-10 02:53:30|16158.27|16038.27|16157.97|16037.97|16158.27|16038.27|16157.86|16037.86|10
1649559220000|2022-04-10 02:53:40|16158.34|16038.34|16159.92|16039.92|16160.17|16040.17|16158.3|16038.3|10
1649559230000|2022-04-10 02:53:50|16160.02|16040.02|16160.9|16040.9|16161.31|16041.31|16160|16040|10
1649559240000|2022-04-10 02:54:00|16161.2|16041.2|16160.71|16040.71|16161.38|16041.38|16160.26|16040.26|10
1649559250000|2022-04-10 02:54:10|16161.04|16041.04|16161.02|16041.02|16161.16|16041.16|16160.5|16040.5|10
1649559260000|2022-04-10 02:54:20|16160.94|16040.94|16161.92|16041.92|16161.92|16041.92|16160.94|16040.94|9
1649559270000|2022-04-10 02:54:30|16161.78|16041.78|16161.21|16041.21|16162.04|16042.04|16161.21|16041.21|9
1649559280000|2022-04-10 02:54:40|16161.33|16041.33|16161.23|16041.23|16161.33|16041.33|16161.02|16041.02|8
1649559290000|2022-04-10 02:54:50|16161.31|16041.31|16161.47|16041.47|16161.53|16041.53|16161.31|16041.31|10
1649559300000|2022-04-10 02:55:00|16161.63|16041.63|16161.29|16041.29|16162.09|16042.09|16161.29|16041.29|9
1649559310000|2022-04-10 02:55:10|16160.95|16040.95|16161.05|16041.05|16161.63|16041.63|16160.95|16040.95|9
1649559320000|2022-04-10 02:55:20|16161.04|16041.04|16161.16|16041.16|16161.16|16041.16|16160.87|16040.87|9
1649559330000|2022-04-10 02:55:30|16161.3|16041.3|16161.28|16041.28|16161.3|16041.3|16161.01|16041.01|9
1649559340000|2022-04-10 02:55:40|16161.31|16041.31|16161.12|16041.12|16161.52|16041.52|16161.1|16041.1|10
1649559350000|2022-04-10 02:55:50|16161.16|16041.16|16160.88|16040.88|16161.33|16041.33|16160.71|16040.71|9
1649559360000|2022-04-10 02:56:00|16160.91|16040.91|16159.81|16039.81|16161.35|16041.35|16159.81|16039.81|10
1649559370000|2022-04-10 02:56:10|16159.46|16039.46|16160.16|16040.16|16160.16|16040.16|16159.46|16039.46|9
1649559380000|2022-04-10 02:56:20|16160.26|16040.26|16160.77|16040.77|16160.77|16040.77|16159.48|16039.48|10
1649559390000|2022-04-10 02:56:30|16160.86|16040.86|16161.05|16041.05|16161.05|16041.05|16160.86|16040.86|8
1649559400000|2022-04-10 02:56:40|16161.03|16041.03|16161.8|16041.8|16161.81|16041.81|16161.03|16041.03|9
1649559410000|2022-04-10 02:56:50|16162.27|16042.27|16164.31|16044.31|16164.31|16044.31|16162.27|16042.27|10
1649559420000|2022-04-10 02:57:00|16164.5|16044.5|16165.44|16045.44|16165.75|16045.75|16164.5|16044.5|10
1649559430000|2022-04-10 02:57:10|16165.28|16045.28|16165.54|16045.54|16165.54|16045.54|16165.01|16045.01|10
1649559440000|2022-04-10 02:57:20|16165.65|16045.65|16165.2|16045.2|16165.91|16045.91|16165.2|16045.2|10
1649559450000|2022-04-10 02:57:30|16165.43|16045.43|16164.78|16044.78|16165.43|16045.43|16164.32|16044.32|9
1649559460000|2022-04-10 02:57:40|16164.84|16044.84|16164.11|16044.11|16164.84|16044.84|16164.11|16044.11|8
1649559470000|2022-04-10 02:57:50|16164.06|16044.06|16163.84|16043.84|16164.14|16044.14|16163.64|16043.64|9
1649559480000|2022-04-10 02:58:00|16164.02|16044.02|16162.55|16042.55|16164.08|16044.08|16162.27|16042.27|10
1649559490000|2022-04-10 02:58:10|16162.75|16042.75|16161.69|16041.69|16162.79|16042.79|16161.6|16041.6|10
1649559500000|2022-04-10 02:58:20|16161.57|16041.57|16162.36|16042.36|16163.06|16043.06|16161.57|16041.57|9
1649559510000|2022-04-10 02:58:30|16162.43|16042.43|16162.94|16042.94|16162.95|16042.95|16162.43|16042.43|9
1649559520000|2022-04-10 02:58:40|16162.93|16042.93|16162.68|16042.68|16162.93|16042.93|16162.66|16042.66|9
1649559530000|2022-04-10 02:58:50|16162.69|16042.69|16162.69|16042.69|16162.8|16042.8|16161.95|16041.95|8
1649559540000|2022-04-10 02:59:00|16162.71|16042.71|16162.72|16042.72|16162.72|16042.72|16162.22|16042.22|10
1649559550000|2022-04-10 02:59:10|16162.65|16042.65|16160.98|16040.98|16162.65|16042.65|16160.98|16040.98|8
1649559560000|2022-04-10 02:59:20|16160.99|16040.99|16161.69|16041.69|16161.69|16041.69|16160.99|16040.99|6
1649559570000|2022-04-10 02:59:30|16161.1|16041.1|16160.76|16040.76|16161.45|16041.45|16160.76|16040.76|10
1649559580000|2022-04-10 02:59:40|16161.72|16041.72|16162.35|16042.35|16162.55|16042.55|16161.72|16041.72|9
1649559590000|2022-04-10 02:59:50|16163.02|16043.02|16164.53|16044.53|16164.53|16044.53|16163.02|16043.02|9
1649559600000|2022-04-10 03:00:00|16164.59|16044.59|16166.48|16046.48|16167.1|16047.1|16164.59|16044.59|10
1649559610000|2022-04-10 03:00:10|16166.5|16046.5|16165.24|16045.24|16166.5|16046.5|16165.1|16045.1|10
1649559620000|2022-04-10 03:00:20|16165.05|16045.05|16166.23|16046.23|16166.33|16046.33|16165.05|16045.05|9
1649559630000|2022-04-10 03:00:30|16166.3|16046.3|16166.83|16046.83|16166.96|16046.96|16166.3|16046.3|10
1649559640000|2022-04-10 03:00:40|16166.69|16046.69|16166.6|16046.6|16166.81|16046.81|16166.6|16046.6|9
1649559650000|2022-04-10 03:00:50|16166.81|16046.81|16166.06|16046.06|16166.81|16046.81|16166.05|16046.05|10
1649559660000|2022-04-10 03:01:00|16166.05|16046.05|16163.97|16043.97|16166.16|16046.16|16163.97|16043.97|9
1649559670000|2022-04-10 03:01:10|16163.31|16043.31|16162.06|16042.06|16163.31|16043.31|16162.06|16042.06|10
1649559680000|2022-04-10 03:01:20|16161.79|16041.79|16159.65|16039.65|16161.79|16041.79|16159.65|16039.65|8
1649559690000|2022-04-10 03:01:30|16160.45|16040.45|16159|16039|16160.45|16040.45|16158.95|16038.95|9
1649559700000|2022-04-10 03:01:40|16158.69|16038.69|16153.8|16033.8|16158.69|16038.69|16153.8|16033.8|10
1649559710000|2022-04-10 03:01:50|16153.87|16033.87|16151.95|16031.95|16153.87|16033.87|16151.53|16031.53|10
1649559720000|2022-04-10 03:02:00|16151.59|16031.59|16150.77|16030.77|16151.7|16031.7|16150.73|16030.73|10
1649559730000|2022-04-10 03:02:10|16150.73|16030.73|16150.25|16030.25|16150.87|16030.87|16150.13|16030.13|9
1649559740000|2022-04-10 03:02:20|16150.23|16030.23|16151.52|16031.52|16151.52|16031.52|16150.23|16030.23|8
1649559750000|2022-04-10 03:02:30|16151.47|16031.47|16150.72|16030.72|16151.47|16031.47|16150.72|16030.72|9
1649559760000|2022-04-10 03:02:40|16150.58|16030.58|16149.72|16029.72|16150.58|16030.58|16149.58|16029.58|10
1649559770000|2022-04-10 03:02:50|16149.73|16029.73|16149.61|16029.61|16150.42|16030.42|16149.61|16029.61|8
1649559780000|2022-04-10 03:03:00|16149.53|16029.53|16150.68|16030.68|16150.68|16030.68|16149.53|16029.53|10
1649559790000|2022-04-10 03:03:10|16150.58|16030.58|16150.78|16030.78|16151.16|16031.16|16150.25|16030.25|7
1649559800000|2022-04-10 03:03:20|16151.12|16031.12|16152.08|16032.08|16152.64|16032.64|16151.12|16031.12|10
1649559810000|2022-04-10 03:03:30|16152.32|16032.32|16153.58|16033.58|16153.65|16033.65|16152.32|16032.32|9
1649559820000|2022-04-10 03:03:40|16153.59|16033.59|16154.63|16034.63|16154.87|16034.87|16153.59|16033.59|10
1649559830000|2022-04-10 03:03:50|16154.84|16034.84|16154.51|16034.51|16155.08|16035.08|16154.51|16034.51|10
1649559840000|2022-04-10 03:04:00|16154.25|16034.25|16153.87|16033.87|16154.44|16034.44|16153.87|16033.87|9
1649559850000|2022-04-10 03:04:10|16153.76|16033.76|16154.28|16034.28|16154.28|16034.28|16153.57|16033.57|10
1649559860000|2022-04-10 03:04:20|16154.26|16034.26|16154.79|16034.79|16154.89|16034.89|16154.26|16034.26|8
1649559870000|2022-04-10 03:04:30|16154.77|16034.77|16154.54|16034.54|16154.8|16034.8|16154.43|16034.43|7
1649559880000|2022-04-10 03:04:40|16154.64|16034.64|16154.47|16034.47|16154.89|16034.89|16154.47|16034.47|10
1649559890000|2022-04-10 03:04:50|16154.45|16034.45|16153.49|16033.49|16154.45|16034.45|16153.49|16033.49|9
1649559900000|2022-04-10 03:05:00|16153.28|16033.28|16152.83|16032.83|16153.28|16033.28|16152.71|16032.71|9
1649559910000|2022-04-10 03:05:10|16152.86|16032.86|16152.74|16032.74|16153.28|16033.28|16152.73|16032.73|10
1649559920000|2022-04-10 03:05:20|16152.88|16032.88|16153.24|16033.24|16153.42|16033.42|16152.88|16032.88|9
1649559930000|2022-04-10 03:05:30|16153.27|16033.27|16153.01|16033.01|16153.59|16033.59|16153.01|16033.01|9
1649559940000|2022-04-10 03:05:40|16152.99|16032.99|16152.96|16032.96|16152.99|16032.99|16152.79|16032.79|9
1649559950000|2022-04-10 03:05:50|16152.97|16032.97|16153.49|16033.49|16153.49|16033.49|16152.85|16032.85|9
1649559960000|2022-04-10 03:06:00|16153.54|16033.54|16154.47|16034.47|16154.47|16034.47|16153.08|16033.08|10
1649559970000|2022-04-10 03:06:10|16154.5|16034.5|16154.29|16034.29|16154.61|16034.61|16154.29|16034.29|10
1649559980000|2022-04-10 03:06:20|16154.19|16034.19|16154.42|16034.42|16155.08|16035.08|16154.19|16034.19|5
1649559990000|2022-04-10 03:06:30|16154.49|16034.49|16154.2|16034.2|16154.52|16034.52|16154.17|16034.17|9
1649560000000|2022-04-10 03:06:40|16154.23|16034.23|16154.96|16034.96|16154.96|16034.96|16154.16|16034.16|9
1649560010000|2022-04-10 03:06:50|16155.04|16035.04|16155.77|16035.77|16156.11|16036.11|16155.04|16035.04|8
1649560020000|2022-04-10 03:07:00|16155.87|16035.87|16156.22|16036.22|16156.46|16036.46|16155.12|16035.12|8
1649560030000|2022-04-10 03:07:10|16156.14|16036.14|16158.2|16038.2|16158.2|16038.2|16156.14|16036.14|9
1649560040000|2022-04-10 03:07:20|16158.36|16038.36|16160.42|16040.42|16160.43|16040.43|16158.36|16038.36|10
1649560050000|2022-04-10 03:07:30|16159.82|16039.82|16160.06|16040.06|16160.23|16040.23|16159.75|16039.75|10
1649560060000|2022-04-10 03:07:40|16160.2|16040.2|16161.81|16041.81|16161.81|16041.81|16160.2|16040.2|10
1649560070000|2022-04-10 03:07:50|16161.87|16041.87|16164.34|16044.34|16164.34|16044.34|16161.87|16041.87|9
1649560080000|2022-04-10 03:08:00|16164.35|16044.35|16163.99|16043.99|16164.47|16044.47|16163.74|16043.74|8
1649560090000|2022-04-10 03:08:10|16164.14|16044.14|16163.65|16043.65|16164.63|16044.63|16163.65|16043.65|9
1649560100000|2022-04-10 03:08:20|16163.61|16043.61|16163.4|16043.4|16163.87|16043.87|16163.4|16043.4|10
1649560110000|2022-04-10 03:08:30|16163.32|16043.32|16162.72|16042.72|16163.32|16043.32|16162.72|16042.72|7
1649560120000|2022-04-10 03:08:40|16163.36|16043.36|16163.92|16043.92|16164|16044|16163.36|16043.36|9
1649560130000|2022-04-10 03:08:50|16164.03|16044.03|16164.36|16044.36|16164.36|16044.36|16164.03|16044.03|6
1649560140000|2022-04-10 03:09:00|16164.38|16044.38|16167.1|16047.1|16167.1|16047.1|16164.35|16044.35|7
1649560150000|2022-04-10 03:09:10|16167.25|16047.25|16169.55|16049.55|16169.59|16049.59|16167.25|16047.25|10
1649560160000|2022-04-10 03:09:20|16169.52|16049.52|16168.26|16048.26|16169.68|16049.68|16168.26|16048.26|10
1649560170000|2022-04-10 03:09:30|16168.36|16048.36|16168.6|16048.6|16168.84|16048.84|16168.31|16048.31|9
1649560180000|2022-04-10 03:09:40|16168.35|16048.35|16169.33|16049.33|16169.36|16049.36|16168.35|16048.35|8
1649560190000|2022-04-10 03:09:50|16169.91|16049.91|16171.55|16051.55|16171.73|16051.73|16169.91|16049.91|9
1649560200000|2022-04-10 03:10:00|16171.84|16051.84|16172.02|16052.02|16172.28|16052.28|16171.83|16051.83|10
1649560210000|2022-04-10 03:10:10|16171.66|16051.66|16171.3|16051.3|16171.66|16051.66|16171.09|16051.09|8
1649560220000|2022-04-10 03:10:20|16171.26|16051.26|16172.28|16052.28|16172.28|16052.28|16171.22|16051.22|10
1649560230000|2022-04-10 03:10:30|16172.33|16052.33|16172.77|16052.77|16172.78|16052.78|16172.33|16052.33|10
1649560240000|2022-04-10 03:10:40|16172.81|16052.81|16172.81|16052.81|16172.81|16052.81|16172.43|16052.43|10
1649560250000|2022-04-10 03:10:50|16172.97|16052.97|16174.48|16054.48|16174.48|16054.48|16172.97|16052.97|9
1649560260000|2022-04-10 03:11:00|16174.78|16054.78|16175.52|16055.52|16175.71|16055.71|16174.78|16054.78|10
1649560270000|2022-04-10 03:11:10|16175.53|16055.53|16174.94|16054.94|16175.53|16055.53|16174.86|16054.86|10
1649560280000|2022-04-10 03:11:20|16175.06|16055.06|16174.58|16054.58|16175.6|16055.6|16174.34|16054.34|9
1649560290000|2022-04-10 03:11:30|16174.8|16054.8|16174.73|16054.73|16175.07|16055.07|16174.62|16054.62|8
1649560300000|2022-04-10 03:11:40|16174.68|16054.68|16174.56|16054.56|16174.68|16054.68|16174.4|16054.4|9
1649560310000|2022-04-10 03:11:50|16174.33|16054.33|16174|16054|16174.33|16054.33|16174|16054|10
1649560320000|2022-04-10 03:12:00|16173.68|16053.68|16174.26|16054.26|16174.67|16054.67|16173.68|16053.68|10
1649560330000|2022-04-10 03:12:10|16174.53|16054.53|16174.53|16054.53|16174.74|16054.74|16174.18|16054.18|10
1649560340000|2022-04-10 03:12:20|16174.62|16054.62|16175.64|16055.64|16175.73|16055.73|16174.61|16054.61|10
1649560350000|2022-04-10 03:12:30|16175.4|16055.4|16176.81|16056.81|16176.81|16056.81|16175.4|16055.4|9
1649560360000|2022-04-10 03:12:40|16176.62|16056.62|16176.52|16056.52|16176.69|16056.69|16176.24|16056.24|10
1649560370000|2022-04-10 03:12:50|16176.43|16056.43|16177.82|16057.82|16177.87|16057.87|16176.43|16056.43|10
1649560380000|2022-04-10 03:13:00|16178.07|16058.07|16182.62|16062.62|16182.62|16062.62|16178.07|16058.07|10
1649560390000|2022-04-10 03:13:10|16183.4|16063.4|16186.84|16066.84|16186.84|16066.84|16183.4|16063.4|10
1649560400000|2022-04-10 03:13:20|16186.86|16066.86|16190.48|16070.48|16190.48|16070.48|16186.86|16066.86|9
1649560410000|2022-04-10 03:13:30|16190.59|16070.59|16195.51|16075.51|16195.51|16075.51|16190.59|16070.59|10
1649560420000|2022-04-10 03:13:40|16194.49|16074.49|16198.81|16078.81|16199.11|16079.11|16194.49|16074.49|10
1649560430000|2022-04-10 03:13:50|16199.5|16079.5|16198.67|16078.67|16199.67|16079.67|16198.67|16078.67|10
1649560440000|2022-04-10 03:14:00|16198.63|16078.63|16198.65|16078.65|16198.93|16078.93|16197.82|16077.82|10
1649560450000|2022-04-10 03:14:10|16198.25|16078.25|16198.35|16078.35|16198.76|16078.76|16198.25|16078.25|10
1649560460000|2022-04-10 03:14:20|16197.95|16077.95|16195.88|16075.88|16197.95|16077.95|16195.88|16075.88|10
1649560470000|2022-04-10 03:14:30|16196.44|16076.44|16195.28|16075.28|16196.44|16076.44|16194.97|16074.97|10
1649560480000|2022-04-10 03:14:40|16195.77|16075.77|16196.16|16076.16|16196.53|16076.53|16195.08|16075.08|10
1649560490000|2022-04-10 03:14:50|16196.07|16076.07|16195.07|16075.07|16196.26|16076.26|16194.92|16074.92|10
1649560500000|2022-04-10 03:15:00|16194.95|16074.95|16194.22|16074.22|16195.13|16075.13|16194.21|16074.21|10
1649560510000|2022-04-10 03:15:10|16194.33|16074.33|16195.74|16075.74|16195.74|16075.74|16194.33|16074.33|10
1649560520000|2022-04-10 03:15:20|16195.65|16075.65|16194.63|16074.63|16195.83|16075.83|16194.63|16074.63|9
1649560530000|2022-04-10 03:15:30|16194.34|16074.34|16195.01|16075.01|16195.01|16075.01|16194.34|16074.34|9
1649560540000|2022-04-10 03:15:40|16195.21|16075.21|16196.76|16076.76|16196.76|16076.76|16195.03|16075.03|10
1649560550000|2022-04-10 03:15:50|16197.06|16077.06|16196.58|16076.58|16197.52|16077.52|16196.58|16076.58|10
1649560560000|2022-04-10 03:16:00|16196.9|16076.9|16201.46|16081.46|16201.46|16081.46|16196.9|16076.9|10
1649560570000|2022-04-10 03:16:10|16201.42|16081.42|16201.41|16081.41|16203.12|16083.12|16200.78|16080.78|10
1649560580000|2022-04-10 03:16:20|16201.23|16081.23|16201.32|16081.32|16201.64|16081.64|16200.76|16080.76|10
1649560590000|2022-04-10 03:16:30|16201.69|16081.69|16201.97|16081.97|16202.1|16082.1|16201.45|16081.45|10
1649560600000|2022-04-10 03:16:40|16202.56|16082.56|16202.44|16082.44|16203.14|16083.14|16201.66|16081.66|10
1649560610000|2022-04-10 03:16:50|16202.45|16082.45|16203.86|16083.86|16203.99|16083.99|16202.45|16082.45|10
1649560620000|2022-04-10 03:17:00|16203.81|16083.81|16202.47|16082.47|16203.81|16083.81|16202.23|16082.23|10
1649560630000|2022-04-10 03:17:10|16202.61|16082.61|16201.7|16081.7|16203.12|16083.12|16201.7|16081.7|9
1649560640000|2022-04-10 03:17:20|16201.93|16081.93|16202.39|16082.39|16202.69|16082.69|16201.74|16081.74|9
1649560650000|2022-04-10 03:17:30|16202.38|16082.38|16201.72|16081.72|16202.38|16082.38|16201.46|16081.46|10
1649560660000|2022-04-10 03:17:40|16201.54|16081.54|16201.51|16081.51|16201.94|16081.94|16201.51|16081.51|10
1649560670000|2022-04-10 03:17:50|16201.59|16081.59|16201.52|16081.52|16201.7|16081.7|16201.46|16081.46|10
1649560680000|2022-04-10 03:18:00|16201.61|16081.61|16202.92|16082.92|16203.31|16083.31|16201.61|16081.61|10
1649560690000|2022-04-10 03:18:10|16202.93|16082.93|16203.45|16083.45|16203.51|16083.51|16202.93|16082.93|10
1649560700000|2022-04-10 03:18:20|16203.43|16083.43|16202.18|16082.18|16204.08|16084.08|16202.18|16082.18|10
1649560710000|2022-04-10 03:18:30|16201.55|16081.55|16201.8|16081.8|16202.3|16082.3|16201.55|16081.55|10
1649560720000|2022-04-10 03:18:40|16201.66|16081.66|16200.04|16080.04|16202.1|16082.1|16200.04|16080.04|10
1649560730000|2022-04-10 03:18:50|16200.57|16080.57|16201.36|16081.36|16201.38|16081.38|16200.57|16080.57|10
1649560740000|2022-04-10 03:19:00|16201.42|16081.42|16201.42|16081.42|16202.24|16082.24|16201.42|16081.42|10
1649560750000|2022-04-10 03:19:10|16201.35|16081.35|16200.46|16080.46|16201.41|16081.41|16200.46|16080.46|10
1649560760000|2022-04-10 03:19:20|16200.32|16080.32|16199.83|16079.83|16200.45|16080.45|16199.83|16079.83|10
1649560770000|2022-04-10 03:19:30|16200|16080|16198.92|16078.92|16200.14|16080.14|16198.92|16078.92|10
1649560780000|2022-04-10 03:19:40|16198.8|16078.8|16197.36|16077.36|16198.8|16078.8|16197.36|16077.36|9
1649560790000|2022-04-10 03:19:50|16197.24|16077.24|16194.9|16074.9|16197.24|16077.24|16194.85|16074.85|10
1649560800000|2022-04-10 03:20:00|16194.59|16074.59|16193.16|16073.16|16194.59|16074.59|16193.09|16073.09|8
1649560810000|2022-04-10 03:20:10|16193.17|16073.17|16192.49|16072.49|16193.24|16073.24|16191.87|16071.87|9
1649560820000|2022-04-10 03:20:20|16192.25|16072.25|16190.95|16070.95|16192.25|16072.25|16190.95|16070.95|9
1649560830000|2022-04-10 03:20:30|16190.81|16070.81|16190.43|16070.43|16190.89|16070.89|16190.43|16070.43|6
1649560840000|2022-04-10 03:20:40|16190.4|16070.4|16189.37|16069.37|16190.4|16070.4|16189.37|16069.37|9
1649560850000|2022-04-10 03:20:50|16189.22|16069.22|16188.2|16068.2|16189.22|16069.22|16188.13|16068.13|10
1649560860000|2022-04-10 03:21:00|16188.32|16068.32|16188.36|16068.36|16188.74|16068.74|16188.32|16068.32|10
1649560870000|2022-04-10 03:21:10|16188.49|16068.49|16187.51|16067.51|16188.49|16068.49|16187.39|16067.39|10
1649560880000|2022-04-10 03:21:20|16187.25|16067.25|16186.92|16066.92|16187.25|16067.25|16186.14|16066.14|10
1649560890000|2022-04-10 03:21:30|16186.69|16066.69|16186.59|16066.59|16186.81|16066.81|16186.23|16066.23|10
1649560900000|2022-04-10 03:21:40|16186.55|16066.55|16188.88|16068.88|16188.88|16068.88|16186.55|16066.55|10
1649560910000|2022-04-10 03:21:50|16189.19|16069.19|16190.02|16070.02|16190.04|16070.04|16189.19|16069.19|10
1649560920000|2022-04-10 03:22:00|16189.76|16069.76|16190.6|16070.6|16190.6|16070.6|16189.68|16069.68|8
1649560930000|2022-04-10 03:22:10|16190.7|16070.7|16191.14|16071.14|16191.3|16071.3|16190.38|16070.38|9
1649560940000|2022-04-10 03:22:20|16191.03|16071.03|16191.26|16071.26|16191.95|16071.95|16191.03|16071.03|10
1649560950000|2022-04-10 03:22:30|16191.37|16071.37|16191.37|16071.37|16191.37|16071.37|16190.74|16070.74|9
1649560960000|2022-04-10 03:22:40|16191.38|16071.38|16193.14|16073.14|16193.14|16073.14|16191.38|16071.38|10
1649560970000|2022-04-10 03:22:50|16193.24|16073.24|16195.42|16075.42|16195.42|16075.42|16193.24|16073.24|10
1649560980000|2022-04-10 03:23:00|16195.34|16075.34|16196.01|16076.01|16196.16|16076.16|16195.34|16075.34|8
1649560990000|2022-04-10 03:23:10|16195.94|16075.94|16197.46|16077.46|16197.63|16077.63|16195.85|16075.85|10
1649561000000|2022-04-10 03:23:20|16197.52|16077.52|16197.81|16077.81|16198.13|16078.13|16197.52|16077.52|10
1649561010000|2022-04-10 03:23:30|16197.39|16077.39|16196.63|16076.63|16197.39|16077.39|16196.63|16076.63|10
1649561020000|2022-04-10 03:23:40|16196.62|16076.62|16195.62|16075.62|16196.65|16076.65|16195.62|16075.62|9
1649561030000|2022-04-10 03:23:50|16195.83|16075.83|16195.76|16075.76|16195.92|16075.92|16195.68|16075.68|10
1649561040000|2022-04-10 03:24:00|16195.55|16075.55|16195.4|16075.4|16195.55|16075.55|16195.25|16075.25|9
1649561050000|2022-04-10 03:24:10|16194.79|16074.79|16195.07|16075.07|16195.11|16075.11|16194.53|16074.53|7
1649561060000|2022-04-10 03:24:20|16195.57|16075.57|16196.48|16076.48|16196.48|16076.48|16195.51|16075.51|9
1649561070000|2022-04-10 03:24:30|16196.47|16076.47|16197.43|16077.43|16197.58|16077.58|16196.47|16076.47|10
1649561080000|2022-04-10 03:24:40|16198.12|16078.12|16198.44|16078.44|16198.44|16078.44|16197.99|16077.99|9
1649561090000|2022-04-10 03:24:50|16198.24|16078.24|16197.51|16077.51|16198.24|16078.24|16197.51|16077.51|8
1649561100000|2022-04-10 03:25:00|16198.01|16078.01|16198.17|16078.17|16198.46|16078.46|16198.01|16078.01|8
1649561110000|2022-04-10 03:25:10|16198.08|16078.08|16197.04|16077.04|16198.08|16078.08|16197.04|16077.04|8
1649561120000|2022-04-10 03:25:20|16196.96|16076.96|16197.14|16077.14|16197.14|16077.14|16196.96|16076.96|7
1649561130000|2022-04-10 03:25:30|16197.18|16077.18|16197.38|16077.38|16197.38|16077.38|16196.87|16076.87|9
1649561140000|2022-04-10 03:25:40|16197.16|16077.16|16196.61|16076.61|16197.16|16077.16|16196.61|16076.61|8
1649561150000|2022-04-10 03:25:50|16196.19|16076.19|16196.47|16076.47|16196.47|16076.47|16196.19|16076.19|6
1649561160000|2022-04-10 03:26:00|16196.48|16076.48|16196.92|16076.92|16196.93|16076.93|16196.12|16076.12|8
1649561170000|2022-04-10 03:26:10|16195.87|16075.87|16194.48|16074.48|16195.93|16075.93|16194.48|16074.48|10
1649561180000|2022-04-10 03:26:20|16194.53|16074.53|16194.36|16074.36|16194.53|16074.53|16194.19|16074.19|10
1649561190000|2022-04-10 03:26:30|16194.4|16074.4|16194.28|16074.28|16194.4|16074.4|16194|16074|10
1649561200000|2022-04-10 03:26:40|16194.24|16074.24|16194.05|16074.05|16194.27|16074.27|16194.05|16074.05|8
1649561210000|2022-04-10 03:26:50|16194.13|16074.13|16194.2|16074.2|16194.2|16074.2|16193.96|16073.96|9
1649561220000|2022-04-10 03:27:00|16194.47|16074.47|16194.17|16074.17|16194.7|16074.7|16194.13|16074.13|9
1649561230000|2022-04-10 03:27:10|16194.19|16074.19|16192.95|16072.95|16194.23|16074.23|16192.86|16072.86|9
1649561240000|2022-04-10 03:27:20|16192.83|16072.83|16192.11|16072.11|16193.82|16073.82|16191.82|16071.82|9
1649561250000|2022-04-10 03:27:30|16192.03|16072.03|16192.27|16072.27|16192.28|16072.28|16191.66|16071.66|8
1649561260000|2022-04-10 03:27:40|16192.28|16072.28|16191.95|16071.95|16192.56|16072.56|16191.95|16071.95|9
1649561270000|2022-04-10 03:27:50|16192.07|16072.07|16190.67|16070.67|16192.29|16072.29|16190.67|16070.67|9
1649561280000|2022-04-10 03:28:00|16190.41|16070.41|16190.67|16070.67|16190.74|16070.74|16190.18|16070.18|10
1649561290000|2022-04-10 03:28:10|16190.57|16070.57|16190.27|16070.27|16190.57|16070.57|16190.27|16070.27|8
1649561300000|2022-04-10 03:28:20|16190.09|16070.09|16187.24|16067.24|16190.11|16070.11|16187.24|16067.24|8
1649561310000|2022-04-10 03:28:30|16186.95|16066.95|16186.49|16066.49|16187.13|16067.13|16186.49|16066.49|9
1649561320000|2022-04-10 03:28:40|16186.63|16066.63|16186.8|16066.8|16186.92|16066.92|16186.63|16066.63|10
1649561330000|2022-04-10 03:28:50|16186.81|16066.81|16187.65|16067.65|16187.65|16067.65|16186.52|16066.52|9
1649561340000|2022-04-10 03:29:00|16187.54|16067.54|16187.65|16067.65|16187.65|16067.65|16187.37|16067.37|9
1649561350000|2022-04-10 03:29:10|16187.7|16067.7|16187.07|16067.07|16187.7|16067.7|16186.78|16066.78|8
1649561360000|2022-04-10 03:29:20|16186.97|16066.97|16187.33|16067.33|16187.5|16067.5|16186.83|16066.83|10
1649561370000|2022-04-10 03:29:30|16187.44|16067.44|16188.14|16068.14|16188.14|16068.14|16187.44|16067.44|9
1649561380000|2022-04-10 03:29:40|16188.15|16068.15|16186.71|16066.71|16188.15|16068.15|16186.71|16066.71|10
1649561390000|2022-04-10 03:29:50|16186.79|16066.79|16185.96|16065.96|16186.79|16066.79|16185.96|16065.96|8
1649561400000|2022-04-10 03:30:00|16185.83|16065.83|16183.29|16063.29|16185.95|16065.95|16183.29|16063.29|9
1649561410000|2022-04-10 03:30:10|16181.94|16061.94|16178.74|16058.74|16181.94|16061.94|16178.74|16058.74|10
1649561420000|2022-04-10 03:30:20|16178.33|16058.33|16175.05|16055.05|16178.33|16058.33|16175.05|16055.05|10
1649561430000|2022-04-10 03:30:30|16174.22|16054.22|16172.96|16052.96|16174.22|16054.22|16172.67|16052.67|10
1649561440000|2022-04-10 03:30:40|16173.7|16053.7|16173.99|16053.99|16174.45|16054.45|16173.61|16053.61|10
1649561450000|2022-04-10 03:30:50|16174.07|16054.07|16175.31|16055.31|16175.31|16055.31|16174.07|16054.07|9
1649561460000|2022-04-10 03:31:00|16175.25|16055.25|16174.17|16054.17|16175.38|16055.38|16174.17|16054.17|10
1649561470000|2022-04-10 03:31:10|16174.07|16054.07|16173.81|16053.81|16174.26|16054.26|16173.81|16053.81|5
1649561480000|2022-04-10 03:31:20|16173.78|16053.78|16172.13|16052.13|16173.81|16053.81|16172.1|16052.1|10
1649561490000|2022-04-10 03:31:30|16172.06|16052.06|16172.14|16052.14|16172.3|16052.3|16171.87|16051.87|10
1649561500000|2022-04-10 03:31:40|16171.95|16051.95|16172.11|16052.11|16172.34|16052.34|16171.93|16051.93|8
1649561510000|2022-04-10 03:31:50|16171.78|16051.78|16171.92|16051.92|16171.92|16051.92|16171.67|16051.67|8
1649561520000|2022-04-10 03:32:00|16171.88|16051.88|16172.15|16052.15|16172.15|16052.15|16171.88|16051.88|9
1649561530000|2022-04-10 03:32:10|16172.19|16052.19|16173.67|16053.67|16174.57|16054.57|16172.19|16052.19|9
1649561540000|2022-04-10 03:32:20|16173.38|16053.38|16173.66|16053.66|16174.18|16054.18|16173.35|16053.35|10
1649561550000|2022-04-10 03:32:30|16173.69|16053.69|16173.89|16053.89|16173.89|16053.89|16173.53|16053.53|10
1649561560000|2022-04-10 03:32:40|16174.36|16054.36|16174.17|16054.17|16174.55|16054.55|16174.13|16054.13|9
1649561570000|2022-04-10 03:32:50|16174.12|16054.12|16174.15|16054.15|16174.15|16054.15|16173.76|16053.76|9
1649561580000|2022-04-10 03:33:00|16174.4|16054.4|16174.76|16054.76|16174.82|16054.82|16174.31|16054.31|8
1649561590000|2022-04-10 03:33:10|16174.82|16054.82|16174.83|16054.83|16174.9|16054.9|16174.73|16054.73|7
1649561600000|2022-04-10 03:33:20|16174.89|16054.89|16173.07|16053.07|16174.92|16054.92|16173.07|16053.07|10
1649561610000|2022-04-10 03:33:30|16172.98|16052.98|16172.46|16052.46|16173.11|16053.11|16172.44|16052.44|9
1649561620000|2022-04-10 03:33:40|16172.47|16052.47|16172.98|16052.98|16172.98|16052.98|16172.29|16052.29|9
1649561630000|2022-04-10 03:33:50|16172.97|16052.97|16172.89|16052.89|16173.05|16053.05|16172.83|16052.83|9
1649561640000|2022-04-10 03:34:00|16172.81|16052.81|16171.45|16051.45|16172.81|16052.81|16171.34|16051.34|10
1649561650000|2022-04-10 03:34:10|16171.46|16051.46|16172.32|16052.32|16172.52|16052.52|16171.46|16051.46|10
1649561660000|2022-04-10 03:34:20|16172.64|16052.64|16171.55|16051.55|16172.64|16052.64|16171.54|16051.54|10
1649561670000|2022-04-10 03:34:30|16171.6|16051.6|16171.35|16051.35|16171.72|16051.72|16171.27|16051.27|8
1649561680000|2022-04-10 03:34:40|16171.26|16051.26|16170.87|16050.87|16171.61|16051.61|16170.69|16050.69|8
1649561690000|2022-04-10 03:34:50|16171.12|16051.12|16169.29|16049.29|16171.25|16051.25|16169.29|16049.29|9
1649561700000|2022-04-10 03:35:00|16169.54|16049.54|16169.62|16049.62|16169.62|16049.62|16169.3|16049.3|8
1649561710000|2022-04-10 03:35:10|16169.59|16049.59|16169.28|16049.28|16169.59|16049.59|16168.71|16048.71|9
1649561720000|2022-04-10 03:35:20|16169.32|16049.32|16169.17|16049.17|16169.78|16049.78|16169.17|16049.17|9
1649561730000|2022-04-10 03:35:30|16169.21|16049.21|16169.96|16049.96|16169.96|16049.96|16169.12|16049.12|9
1649561740000|2022-04-10 03:35:40|16170.01|16050.01|16169.77|16049.77|16170.03|16050.03|16169.77|16049.77|8
1649561750000|2022-04-10 03:35:50|16169.72|16049.72|16169.62|16049.62|16169.72|16049.72|16169.34|16049.34|8
1649561760000|2022-04-10 03:36:00|16169.69|16049.69|16169.74|16049.74|16170.01|16050.01|16169.6|16049.6|9
1649561770000|2022-04-10 03:36:10|16169.65|16049.65|16169.54|16049.54|16169.74|16049.74|16169.54|16049.54|9
1649561780000|2022-04-10 03:36:20|16169.82|16049.82|16170.7|16050.7|16170.7|16050.7|16169.8|16049.8|9
1649561790000|2022-04-10 03:36:30|16169.95|16049.95|16169.84|16049.84|16170.07|16050.07|16169.78|16049.78|9
1649561800000|2022-04-10 03:36:40|16169.75|16049.75|16170.86|16050.86|16170.86|16050.86|16169.67|16049.67|10
1649561810000|2022-04-10 03:36:50|16170.77|16050.77|16171.07|16051.07|16171.21|16051.21|16170.57|16050.57|9
1649561820000|2022-04-10 03:37:00|16171.09|16051.09|16171.1|16051.1|16171.1|16051.1|16170.91|16050.91|9
1649561830000|2022-04-10 03:37:10|16171.04|16051.04|16170.97|16050.97|16171.89|16051.89|16170.97|16050.97|8
1649561840000|2022-04-10 03:37:20|16171.24|16051.24|16171.44|16051.44|16171.44|16051.44|16170.82|16050.82|10
1649561850000|2022-04-10 03:37:30|16171.45|16051.45|16170.25|16050.25|16171.45|16051.45|16170.25|16050.25|8
1649561860000|2022-04-10 03:37:40|16170.28|16050.28|16170.44|16050.44|16170.52|16050.52|16170.27|16050.27|8
1649561870000|2022-04-10 03:37:50|16170.42|16050.42|16170.19|16050.19|16170.71|16050.71|16170.19|16050.19|7
1649561880000|2022-04-10 03:38:00|16170.2|16050.2|16170.19|16050.19|16170.39|16050.39|16169.99|16049.99|8
1649561890000|2022-04-10 03:38:10|16170.2|16050.2|16170.54|16050.54|16170.54|16050.54|16170.2|16050.2|8
1649561900000|2022-04-10 03:38:20|16170.52|16050.52|16169.33|16049.33|16170.74|16050.74|16169.33|16049.33|9
1649561910000|2022-04-10 03:38:30|16169.01|16049.01|16168.98|16048.98|16169.24|16049.24|16168.83|16048.83|10
1649561920000|2022-04-10 03:38:40|16168.79|16048.79|16168.78|16048.78|16168.87|16048.87|16168.66|16048.66|9
1649561930000|2022-04-10 03:38:50|16168.84|16048.84|16167.4|16047.4|16168.84|16048.84|16167.4|16047.4|9
1649561940000|2022-04-10 03:39:00|16167.16|16047.16|16166.05|16046.05|16167.16|16047.16|16166.05|16046.05|9
1649561950000|2022-04-10 03:39:10|16165.92|16045.92|16166.01|16046.01|16166.12|16046.12|16165.9|16045.9|9
1649561960000|2022-04-10 03:39:20|16166|16046|16165.44|16045.44|16166.02|16046.02|16165.44|16045.44|9
1649561970000|2022-04-10 03:39:30|16165.42|16045.42|16164.65|16044.65|16165.42|16045.42|16164.65|16044.65|9
1649561980000|2022-04-10 03:39:40|16164.58|16044.58|16164.24|16044.24|16164.69|16044.69|16164.21|16044.21|10
1649561990000|2022-04-10 03:39:50|16164.37|16044.37|16164.37|16044.37|16164.6|16044.6|16164.21|16044.21|10
1649562000000|2022-04-10 03:40:00|16164.16|16044.16|16163.46|16043.46|16164.26|16044.26|16163.46|16043.46|10
1649562010000|2022-04-10 03:40:10|16163.08|16043.08|16161.57|16041.57|16163.17|16043.17|16161.57|16041.57|10
1649562020000|2022-04-10 03:40:20|16161.33|16041.33|16159.12|16039.12|16161.33|16041.33|16159.12|16039.12|10
1649562030000|2022-04-10 03:40:30|16159.36|16039.36|16160.87|16040.87|16160.87|16040.87|16159.11|16039.11|10
1649562040000|2022-04-10 03:40:40|16160.88|16040.88|16161.25|16041.25|16161.25|16041.25|16160.54|16040.54|10
1649562050000|2022-04-10 03:40:50|16161.3|16041.3|16162.16|16042.16|16162.16|16042.16|16161.3|16041.3|10
1649562060000|2022-04-10 03:41:00|16162.19|16042.19|16162.19|16042.19|16162.19|16042.19|16161.72|16041.72|10
1649562070000|2022-04-10 03:41:10|16162.22|16042.22|16161.31|16041.31|16162.22|16042.22|16161.31|16041.31|10
1649562080000|2022-04-10 03:41:20|16161.29|16041.29|16160.79|16040.79|16161.66|16041.66|16160.79|16040.79|9
1649562090000|2022-04-10 03:41:30|16160.86|16040.86|16161.1|16041.1|16161.13|16041.13|16160.79|16040.79|9
1649562100000|2022-04-10 03:41:40|16160.96|16040.96|16160.85|16040.85|16160.96|16040.96|16160.55|16040.55|10
1649562110000|2022-04-10 03:41:50|16160.9|16040.9|16161.36|16041.36|16161.36|16041.36|16160.9|16040.9|10
1649562120000|2022-04-10 03:42:00|16161.31|16041.31|16161.38|16041.38|16161.38|16041.38|16161.1|16041.1|9
1649562130000|2022-04-10 03:42:10|16161.51|16041.51|16161.88|16041.88|16161.88|16041.88|16161.36|16041.36|10
1649562140000|2022-04-10 03:42:20|16161.83|16041.83|16162.43|16042.43|16162.43|16042.43|16161.78|16041.78|8
1649562150000|2022-04-10 03:42:30|16162.6|16042.6|16161.28|16041.28|16162.6|16042.6|16161.05|16041.05|10
1649562160000|2022-04-10 03:42:40|16161.22|16041.22|16161.02|16041.02|16161.45|16041.45|16160.93|16040.93|10
1649562170000|2022-04-10 03:42:50|16161.06|16041.06|16160.97|16040.97|16161.06|16041.06|16160.84|16040.84|10
1649562180000|2022-04-10 03:43:00|16160.66|16040.66|16160.71|16040.71|16160.85|16040.85|16160.54|16040.54|8
1649562190000|2022-04-10 03:43:10|16162.06|16042.06|16161.34|16041.34|16162.6|16042.6|16161.34|16041.34|9
1649562200000|2022-04-10 03:43:20|16161.28|16041.28|16160.17|16040.17|16161.28|16041.28|16160.17|16040.17|8
1649562210000|2022-04-10 03:43:30|16160.26|16040.26|16160.61|16040.61|16160.75|16040.75|16160.26|16040.26|7
1649562220000|2022-04-10 03:43:40|16160.26|16040.26|16161.07|16041.07|16161.13|16041.13|16160.26|16040.26|10
1649562230000|2022-04-10 03:43:50|16161.16|16041.16|16164.16|16044.16|16164.16|16044.16|16160.88|16040.88|10
1649562240000|2022-04-10 03:44:00|16164.21|16044.21|16163.36|16043.36|16164.21|16044.21|16163.26|16043.26|10
1649562250000|2022-04-10 03:44:10|16163.46|16043.46|16163.96|16043.96|16163.96|16043.96|16163.46|16043.46|8
1649562260000|2022-04-10 03:44:20|16163.91|16043.91|16164.63|16044.63|16164.63|16044.63|16163.86|16043.86|9
1649562270000|2022-04-10 03:44:30|16164.62|16044.62|16165.1|16045.1|16165.2|16045.2|16164.54|16044.54|9
1649562280000|2022-04-10 03:44:40|16165.78|16045.78|16167.31|16047.31|16167.31|16047.31|16165.51|16045.51|10
1649562290000|2022-04-10 03:44:50|16167.34|16047.34|16167.42|16047.42|16168.05|16048.05|16167.26|16047.26|9
1649562300000|2022-04-10 03:45:00|16167.59|16047.59|16167.14|16047.14|16167.59|16047.59|16167|16047|10
1649562310000|2022-04-10 03:45:10|16167.01|16047.01|16167.11|16047.11|16167.11|16047.11|16166.69|16046.69|8
1649562320000|2022-04-10 03:45:20|16167.25|16047.25|16167.26|16047.26|16168.16|16048.16|16167.25|16047.25|9
1649562330000|2022-04-10 03:45:30|16167.28|16047.28|16167.29|16047.29|16167.43|16047.43|16167|16047|9
1649562340000|2022-04-10 03:45:40|16167.18|16047.18|16167.51|16047.51|16167.52|16047.52|16167.16|16047.16|10
1649562350000|2022-04-10 03:45:50|16167.38|16047.38|16167.59|16047.59|16167.64|16047.64|16167.33|16047.33|10
1649562360000|2022-04-10 03:46:00|16167.71|16047.71|16168.22|16048.22|16168.22|16048.22|16167.59|16047.59|10
1649562370000|2022-04-10 03:46:10|16168.13|16048.13|16167.91|16047.91|16168.2|16048.2|16167.81|16047.81|8
1649562380000|2022-04-10 03:46:20|16167.78|16047.78|16167.94|16047.94|16168.39|16048.39|16167.75|16047.75|8
1649562390000|2022-04-10 03:46:30|16167.64|16047.64|16168.69|16048.69|16168.69|16048.69|16167.49|16047.49|10
1649562400000|2022-04-10 03:46:40|16168.67|16048.67|16168.62|16048.62|16169.27|16049.27|16168.51|16048.51|9
1649562410000|2022-04-10 03:46:50|16168.64|16048.64|16169.08|16049.08|16169.54|16049.54|16168.64|16048.64|10
1649562420000|2022-04-10 03:47:00|16169.1|16049.1|16169.08|16049.08|16169.2|16049.2|16168.82|16048.82|10
1649562430000|2022-04-10 03:47:10|16169.11|16049.11|16167.86|16047.86|16169.11|16049.11|16167.7|16047.7|10
1649562440000|2022-04-10 03:47:20|16167.87|16047.87|16167.58|16047.58|16167.93|16047.93|16167.58|16047.58|10
1649562450000|2022-04-10 03:47:30|16167.57|16047.57|16168.58|16048.58|16168.58|16048.58|16167.55|16047.55|9
1649562460000|2022-04-10 03:47:40|16168.67|16048.67|16165.64|16045.64|16168.67|16048.67|16165.64|16045.64|10
1649562470000|2022-04-10 03:47:50|16165.67|16045.67|16165.13|16045.13|16165.9|16045.9|16165.03|16045.03|9
1649562480000|2022-04-10 03:48:00|16165.06|16045.06|16162.59|16042.59|16165.06|16045.06|16162.58|16042.58|10
1649562490000|2022-04-10 03:48:10|16162.58|16042.58|16161.75|16041.75|16162.82|16042.82|16161.75|16041.75|9
1649562500000|2022-04-10 03:48:20|16161.48|16041.48|16161.21|16041.21|16161.51|16041.51|16161.16|16041.16|9
1649562510000|2022-04-10 03:48:30|16160.94|16040.94|16160.62|16040.62|16160.94|16040.94|16160|16040|9
1649562520000|2022-04-10 03:48:40|16158.58|16038.58|16155.93|16035.93|16158.58|16038.58|16155.93|16035.93|10
1649562530000|2022-04-10 03:48:50|16155.71|16035.71|16156.89|16036.89|16157.09|16037.09|16155.71|16035.71|9
1649562540000|2022-04-10 03:49:00|16156.86|16036.86|16155.69|16035.69|16156.86|16036.86|16155.69|16035.69|10
1649562550000|2022-04-10 03:49:10|16155.59|16035.59|16155.37|16035.37|16155.6|16035.6|16155.12|16035.12|10
1649562560000|2022-04-10 03:49:20|16155.33|16035.33|16155.08|16035.08|16155.41|16035.41|16154.46|16034.46|10
1649562570000|2022-04-10 03:49:30|16155.02|16035.02|16155.27|16035.27|16155.37|16035.37|16155.02|16035.02|8
1649562580000|2022-04-10 03:49:40|16155.33|16035.33|16155.95|16035.95|16156.01|16036.01|16155.33|16035.33|10
1649562590000|2022-04-10 03:49:50|16155.98|16035.98|16155.9|16035.9|16155.98|16035.98|16155.81|16035.81|9
1649562600000|2022-04-10 03:50:00|16155.94|16035.94|16156.62|16036.62|16156.62|16036.62|16155.92|16035.92|10
1649562610000|2022-04-10 03:50:10|16156.55|16036.55|16155.98|16035.98|16156.55|16036.55|16155.98|16035.98|10
1649562620000|2022-04-10 03:50:20|16155.99|16035.99|16155.34|16035.34|16155.99|16035.99|16155.31|16035.31|10
1649562630000|2022-04-10 03:50:30|16155.31|16035.31|16155.4|16035.4|16155.41|16035.41|16155.31|16035.31|8
1649562640000|2022-04-10 03:50:40|16155.42|16035.42|16155.38|16035.38|16155.42|16035.42|16155.21|16035.21|9
1649562650000|2022-04-10 03:50:50|16155.99|16035.99|16155.26|16035.26|16156.04|16036.04|16155.25|16035.25|8
1649562660000|2022-04-10 03:51:00|16155.22|16035.22|16155.77|16035.77|16155.97|16035.97|16155.22|16035.22|10
1649562670000|2022-04-10 03:51:10|16155.79|16035.79|16156.25|16036.25|16156.5|16036.5|16155.79|16035.79|9
1649562680000|2022-04-10 03:51:20|16156.24|16036.24|16156.01|16036.01|16156.35|16036.35|16155.93|16035.93|8
1649562690000|2022-04-10 03:51:30|16156.04|16036.04|16155.76|16035.76|16156.05|16036.05|16155.76|16035.76|9
1649562700000|2022-04-10 03:51:40|16155.78|16035.78|16155.23|16035.23|16155.78|16035.78|16155.23|16035.23|7
1649562710000|2022-04-10 03:51:50|16155.29|16035.29|16155.7|16035.7|16155.73|16035.73|16155.29|16035.29|7
1649562720000|2022-04-10 03:52:00|16155.77|16035.77|16155.43|16035.43|16155.97|16035.97|16155.43|16035.43|8
1649562730000|2022-04-10 03:52:10|16155.51|16035.51|16155.64|16035.64|16155.64|16035.64|16155.05|16035.05|9
1649562740000|2022-04-10 03:52:20|16155.7|16035.7|16155.69|16035.69|16155.79|16035.79|16155.27|16035.27|9
1649562750000|2022-04-10 03:52:30|16155.7|16035.7|16154.77|16034.77|16155.78|16035.78|16154.77|16034.77|9
1649562760000|2022-04-10 03:52:40|16154.99|16034.99|16155.03|16035.03|16155.09|16035.09|16154.88|16034.88|10
1649562770000|2022-04-10 03:52:50|16155.16|16035.16|16156.18|16036.18|16156.18|16036.18|16155.16|16035.16|9
1649562780000|2022-04-10 03:53:00|16156.29|16036.29|16156.62|16036.62|16157.14|16037.14|16156.29|16036.29|10
1649562790000|2022-04-10 03:53:10|16156.64|16036.64|16156.94|16036.94|16156.94|16036.94|16156.22|16036.22|9
1649562800000|2022-04-10 03:53:20|16156.9|16036.9|16156.42|16036.42|16156.95|16036.95|16156.33|16036.33|9
1649562810000|2022-04-10 03:53:30|16156.4|16036.4|16156|16036|16156.4|16036.4|16155.57|16035.57|10
1649562820000|2022-04-10 03:53:40|16156.01|16036.01|16156.49|16036.49|16156.49|16036.49|16155.96|16035.96|8
1649562830000|2022-04-10 03:53:50|16156.56|16036.56|16156.21|16036.21|16156.6|16036.6|16156.21|16036.21|8
1649562840000|2022-04-10 03:54:00|16156.14|16036.14|16156.4|16036.4|16156.49|16036.49|16155.96|16035.96|10
1649562850000|2022-04-10 03:54:10|16156.35|16036.35|16157.48|16037.48|16157.66|16037.66|16156.35|16036.35|9
1649562860000|2022-04-10 03:54:20|16157.55|16037.55|16157.72|16037.72|16158.43|16038.43|16157.55|16037.55|7
1649562870000|2022-04-10 03:54:30|16157.62|16037.62|16157.41|16037.41|16157.85|16037.85|16157.41|16037.41|9
1649562880000|2022-04-10 03:54:40|16157.45|16037.45|16157.76|16037.76|16157.83|16037.83|16157.28|16037.28|9
1649562890000|2022-04-10 03:54:50|16157.81|16037.81|16157.25|16037.25|16157.81|16037.81|16157.11|16037.11|10
1649562900000|2022-04-10 03:55:00|16157.33|16037.33|16156.84|16036.84|16157.33|16037.33|16156.7|16036.7|10
1649562910000|2022-04-10 03:55:10|16156.64|16036.64|16156.25|16036.25|16156.64|16036.64|16156.06|16036.06|7
1649562920000|2022-04-10 03:55:20|16156.22|16036.22|16155.93|16035.93|16156.22|16036.22|16155.68|16035.68|10
1649562930000|2022-04-10 03:55:30|16155.68|16035.68|16155.52|16035.52|16155.69|16035.69|16155.52|16035.52|7
1649562940000|2022-04-10 03:55:40|16155.27|16035.27|16155.35|16035.35|16155.49|16035.49|16155.24|16035.24|6
1649562950000|2022-04-10 03:55:50|16155.44|16035.44|16155.42|16035.42|16155.51|16035.51|16155.33|16035.33|7
1649562960000|2022-04-10 03:56:00|16155.45|16035.45|16156.75|16036.75|16156.89|16036.89|16155.45|16035.45|8
1649562970000|2022-04-10 03:56:10|16156.74|16036.74|16156.81|16036.81|16157.02|16037.02|16156.48|16036.48|10
1649562980000|2022-04-10 03:56:20|16156.75|16036.75|16157.39|16037.39|16157.63|16037.63|16156.72|16036.72|10
1649562990000|2022-04-10 03:56:30|16157.24|16037.24|16158.22|16038.22|16158.22|16038.22|16157.24|16037.24|10
1649563000000|2022-04-10 03:56:40|16158.52|16038.52|16160.73|16040.73|16160.83|16040.83|16158.52|16038.52|10
1649563010000|2022-04-10 03:56:50|16160.83|16040.83|16160.51|16040.51|16160.92|16040.92|16160.51|16040.51|9
1649563020000|2022-04-10 03:57:00|16160.79|16040.79|16160.33|16040.33|16160.79|16040.79|16160.17|16040.17|8
1649563030000|2022-04-10 03:57:10|16160.27|16040.27|16160.34|16040.34|16160.37|16040.37|16160.23|16040.23|8
1649563040000|2022-04-10 03:57:20|16160.41|16040.41|16160.45|16040.45|16160.97|16040.97|16160.41|16040.41|7
1649563050000|2022-04-10 03:57:30|16160.52|16040.52|16160.5|16040.5|16160.52|16040.52|16159.87|16039.87|8
1649563060000|2022-04-10 03:57:40|16160.53|16040.53|16160.17|16040.17|16160.53|16040.53|16160.11|16040.11|10
1649563070000|2022-04-10 03:57:50|16160.2|16040.2|16158.45|16038.45|16160.2|16040.2|16158.4|16038.4|9
1649563080000|2022-04-10 03:58:00|16158.26|16038.26|16157.9|16037.9|16158.26|16038.26|16157.42|16037.42|9
1649563090000|2022-04-10 03:58:10|16157.82|16037.82|16157.54|16037.54|16157.91|16037.91|16157.49|16037.49|10
1649563100000|2022-04-10 03:58:20|16157.62|16037.62|16156.69|16036.69|16157.62|16037.62|16156.31|16036.31|8
1649563110000|2022-04-10 03:58:30|16156.76|16036.76|16155.69|16035.69|16156.82|16036.82|16155.69|16035.69|9
1649563120000|2022-04-10 03:58:40|16155.61|16035.61|16156.21|16036.21|16156.21|16036.21|16155.61|16035.61|7
1649563130000|2022-04-10 03:58:50|16156.25|16036.25|16155.51|16035.51|16156.25|16036.25|16155.44|16035.44|8
1649563140000|2022-04-10 03:59:00|16155.24|16035.24|16154.08|16034.08|16155.31|16035.31|16154.08|16034.08|8
1649563150000|2022-04-10 03:59:10|16154.35|16034.35|16153.64|16033.64|16154.35|16034.35|16153.64|16033.64|10
1649563160000|2022-04-10 03:59:20|16153.56|16033.56|16153.36|16033.36|16153.56|16033.56|16153.05|16033.05|9
1649563170000|2022-04-10 03:59:30|16153.19|16033.19|16151.61|16031.61|16153.19|16033.19|16151.61|16031.61|10
1649563180000|2022-04-10 03:59:40|16151.06|16031.06|16149.8|16029.8|16151.06|16031.06|16149.77|16029.77|9
1649563190000|2022-04-10 03:59:50|16149.99|16029.99|16150.16|16030.16|16150.33|16030.33|16149.94|16029.94|10
1649563200000|2022-04-10 04:00:00|16150.33|16030.33|16152.74|16032.74|16152.9|16032.9|16149.15|16029.15|10
1649563210000|2022-04-10 04:00:10|16152.52|16032.52|16152.01|16032.01|16152.54|16032.54|16152.01|16032.01|10
1649563220000|2022-04-10 04:00:20|16151.95|16031.95|16153.26|16033.26|16153.26|16033.26|16151.68|16031.68|9
1649563230000|2022-04-10 04:00:30|16153.35|16033.35|16153.94|16033.94|16153.94|16033.94|16152.88|16032.88|9
1649563240000|2022-04-10 04:00:40|16153.97|16033.97|16155.94|16035.94|16155.94|16035.94|16153.91|16033.91|10
1649563250000|2022-04-10 04:00:50|16156.05|16036.05|16159.14|16039.14|16159.46|16039.46|16156.05|16036.05|10
1649563260000|2022-04-10 04:01:00|16159.34|16039.34|16159.13|16039.13|16160.87|16040.87|16159.13|16039.13|10
1649563270000|2022-04-10 04:01:10|16159.02|16039.02|16160.55|16040.55|16161.24|16041.24|16159.02|16039.02|10
1649563280000|2022-04-10 04:01:20|16160.51|16040.51|16161.36|16041.36|16161.36|16041.36|16160.34|16040.34|10
1649563290000|2022-04-10 04:01:30|16161.52|16041.52|16160.93|16040.93|16161.52|16041.52|16160.85|16040.85|9
1649563300000|2022-04-10 04:01:40|16161.49|16041.49|16162|16042|16162|16042|16161.46|16041.46|7
1649563310000|2022-04-10 04:01:50|16162.1|16042.1|16158.68|16038.68|16162.73|16042.73|16158.68|16038.68|9
1649563320000|2022-04-10 04:02:00|16158.23|16038.23|16156.86|16036.86|16158.23|16038.23|16156.86|16036.86|9
1649563330000|2022-04-10 04:02:10|16156.54|16036.54|16155.58|16035.58|16156.54|16036.54|16155.37|16035.37|10
1649563340000|2022-04-10 04:02:20|16155.84|16035.84|16155.48|16035.48|16156.04|16036.04|16155.32|16035.32|10
1649563350000|2022-04-10 04:02:30|16155.41|16035.41|16155.21|16035.21|16155.57|16035.57|16155.21|16035.21|10
1649563360000|2022-04-10 04:02:40|16155.27|16035.27|16154.18|16034.18|16155.27|16035.27|16154.17|16034.17|9
1649563370000|2022-04-10 04:02:50|16154.03|16034.03|16154.44|16034.44|16154.72|16034.72|16153.97|16033.97|9
1649563380000|2022-04-10 04:03:00|16154.57|16034.57|16153.88|16033.88|16154.88|16034.88|16153.88|16033.88|10
1649563390000|2022-04-10 04:03:10|16154|16034|16153.87|16033.87|16154.07|16034.07|16153.87|16033.87|10
1649563400000|2022-04-10 04:03:20|16153.88|16033.88|16153.58|16033.58|16153.92|16033.92|16153.58|16033.58|8
1649563410000|2022-04-10 04:03:30|16153.34|16033.34|16152.4|16032.4|16153.34|16033.34|16152.4|16032.4|9
1649563420000|2022-04-10 04:03:40|16152.44|16032.44|16151.94|16031.94|16152.44|16032.44|16151.94|16031.94|6
1649563430000|2022-04-10 04:03:50|16151.86|16031.86|16149.94|16029.94|16151.86|16031.86|16149.94|16029.94|9
1649563440000|2022-04-10 04:04:00|16149.54|16029.54|16149.11|16029.11|16149.54|16029.54|16149.01|16029.01|10
1649563450000|2022-04-10 04:04:10|16149.06|16029.06|16147.87|16027.87|16149.23|16029.23|16147.84|16027.84|10
1649563460000|2022-04-10 04:04:20|16147.65|16027.65|16148.08|16028.08|16148.28|16028.28|16147.36|16027.36|9
1649563470000|2022-04-10 04:04:30|16147.28|16027.28|16145.88|16025.88|16147.28|16027.28|16145.88|16025.88|9
1649563480000|2022-04-10 04:04:40|16145.04|16025.04|16144.08|16024.08|16145.04|16025.04|16143.91|16023.91|9
1649563490000|2022-04-10 04:04:50|16143.02|16023.02|16142.33|16022.33|16143.09|16023.09|16142.33|16022.33|9
1649563500000|2022-04-10 04:05:00|16142.16|16022.16|16142.13|16022.13|16142.5|16022.5|16141.96|16021.96|10
1649563510000|2022-04-10 04:05:10|16142.05|16022.05|16141.96|16021.96|16142.27|16022.27|16141.77|16021.77|10
1649563520000|2022-04-10 04:05:20|16141.86|16021.86|16141.56|16021.56|16142.03|16022.03|16141.56|16021.56|8
1649563530000|2022-04-10 04:05:30|16141.7|16021.7|16142|16022|16142|16022|16141.68|16021.68|9
1649563540000|2022-04-10 04:05:40|16142.29|16022.29|16142.08|16022.08|16142.39|16022.39|16141.86|16021.86|9
1649563550000|2022-04-10 04:05:50|16142.12|16022.12|16142.81|16022.81|16143|16023|16142.12|16022.12|9
1649563560000|2022-04-10 04:06:00|16142.56|16022.56|16142.79|16022.79|16142.89|16022.89|16142.56|16022.56|7
1649563570000|2022-04-10 04:06:10|16142.71|16022.71|16142.51|16022.51|16142.71|16022.71|16142.43|16022.43|8
1649563580000|2022-04-10 04:06:20|16142.46|16022.46|16141.72|16021.72|16142.77|16022.77|16141.72|16021.72|8
1649563590000|2022-04-10 04:06:30|16141.84|16021.84|16141.58|16021.58|16142.01|16022.01|16141.55|16021.55|9
1649563600000|2022-04-10 04:06:40|16141.59|16021.59|16137.75|16017.75|16141.59|16021.59|16137.75|16017.75|10
1649563610000|2022-04-10 04:06:50|16137.62|16017.62|16137.9|16017.9|16138.55|16018.55|16137.62|16017.62|9
1649563620000|2022-04-10 04:07:00|16138.25|16018.25|16138.12|16018.12|16138.25|16018.25|16137.47|16017.47|9
1649563630000|2022-04-10 04:07:10|16138.19|16018.19|16137.43|16017.43|16138.19|16018.19|16137.18|16017.18|10
1649563640000|2022-04-10 04:07:20|16137.5|16017.5|16137.65|16017.65|16137.76|16017.76|16137.31|16017.31|8
1649563650000|2022-04-10 04:07:30|16137.66|16017.66|16136.85|16016.85|16137.72|16017.72|16136.85|16016.85|10
1649563660000|2022-04-10 04:07:40|16136.5|16016.5|16136.26|16016.26|16136.5|16016.5|16136.2|16016.2|9
1649563670000|2022-04-10 04:07:50|16136.28|16016.28|16136.08|16016.08|16136.28|16016.28|16136.01|16016.01|9
1649563680000|2022-04-10 04:08:00|16136.05|16016.05|16134.48|16014.48|16136.14|16016.14|16134.17|16014.17|10
1649563690000|2022-04-10 04:08:10|16134.56|16014.56|16134.47|16014.47|16134.56|16014.56|16134.12|16014.12|8
1649563700000|2022-04-10 04:08:20|16134.38|16014.38|16133.81|16013.81|16134.38|16014.38|16133.28|16013.28|10
1649563710000|2022-04-10 04:08:30|16131.73|16011.73|16131.14|16011.14|16131.74|16011.74|16131.14|16011.14|9
1649563720000|2022-04-10 04:08:40|16130.91|16010.91|16130.51|16010.51|16131.06|16011.06|16130.51|16010.51|10
1649563730000|2022-04-10 04:08:50|16129.66|16009.66|16128.33|16008.33|16129.66|16009.66|16128.33|16008.33|10
1649563740000|2022-04-10 04:09:00|16128.57|16008.57|16128.6|16008.6|16128.62|16008.62|16128.08|16008.08|9
1649563750000|2022-04-10 04:09:10|16128.58|16008.58|16128.31|16008.31|16128.75|16008.75|16128.31|16008.31|10
1649563760000|2022-04-10 04:09:20|16128.26|16008.26|16127.44|16007.44|16128.26|16008.26|16127.29|16007.29|9
1649563770000|2022-04-10 04:09:30|16126.64|16006.64|16126.31|16006.31|16126.64|16006.64|16126.25|16006.25|8
1649563780000|2022-04-10 04:09:40|16126.21|16006.21|16125.68|16005.68|16126.35|16006.35|16125.61|16005.61|10
1649563790000|2022-04-10 04:09:50|16124.87|16004.87|16125.64|16005.64|16125.64|16005.64|16124.87|16004.87|10
1649563800000|2022-04-10 04:10:00|16126.34|16006.34|16126.31|16006.31|16126.41|16006.41|16126.03|16006.03|9
1649563810000|2022-04-10 04:10:10|16126.84|16006.84|16127.41|16007.41|16127.41|16007.41|16126.6|16006.6|9
1649563820000|2022-04-10 04:10:20|16127.4|16007.4|16126.74|16006.74|16127.4|16007.4|16126.68|16006.68|9
1649563830000|2022-04-10 04:10:30|16126.22|16006.22|16126.11|16006.11|16126.25|16006.25|16125.98|16005.98|8
1649563840000|2022-04-10 04:10:40|16125.8|16005.8|16122.77|16002.77|16125.8|16005.8|16122.77|16002.77|10
1649563850000|2022-04-10 04:10:50|16122.41|16002.41|16119.85|15999.85|16122.41|16002.41|16119.77|15999.77|10
1649563860000|2022-04-10 04:11:00|16119.92|15999.92|16118.61|15998.61|16120.12|16000.12|16118.61|15998.61|10
1649563870000|2022-04-10 04:11:10|16118.55|15998.55|16118.13|15998.13|16118.55|15998.55|16118.13|15998.13|10
1649563880000|2022-04-10 04:11:20|16118.38|15998.38|16117.47|15997.47|16118.59|15998.59|16117.47|15997.47|10
1649563890000|2022-04-10 04:11:30|16117.56|15997.56|16117.9|15997.9|16118.24|15998.24|16117.56|15997.56|10
1649563900000|2022-04-10 04:11:40|16118.01|15998.01|16119.84|15999.84|16119.84|15999.84|16118.01|15998.01|9
1649563910000|2022-04-10 04:11:50|16119.71|15999.71|16120.13|16000.13|16120.13|16000.13|16118.93|15998.93|10
1649563920000|2022-04-10 04:12:00|16120.12|16000.12|16120.61|16000.61|16120.61|16000.61|16120.09|16000.09|10
1649563930000|2022-04-10 04:12:10|16120.47|16000.47|16122.07|16002.07|16122.07|16002.07|16120.47|16000.47|10
1649563940000|2022-04-10 04:12:20|16122.83|16002.83|16123.27|16003.27|16123.35|16003.35|16122.76|16002.76|10
1649563950000|2022-04-10 04:12:30|16123.52|16003.52|16123.34|16003.34|16123.67|16003.67|16123.34|16003.34|10
1649563960000|2022-04-10 04:12:40|16123.47|16003.47|16124.82|16004.82|16124.82|16004.82|16123.47|16003.47|10
1649563970000|2022-04-10 04:12:50|16124.85|16004.85|16125.74|16005.74|16125.74|16005.74|16124.85|16004.85|9
1649563980000|2022-04-10 04:13:00|16126.14|16006.14|16126.77|16006.77|16126.8|16006.8|16126.14|16006.14|9
1649563990000|2022-04-10 04:13:10|16126.82|16006.82|16128.2|16008.2|16128.31|16008.31|16126.54|16006.54|9
1649564000000|2022-04-10 04:13:20|16128.17|16008.17|16128.35|16008.35|16128.35|16008.35|16127.95|16007.95|10
1649564010000|2022-04-10 04:13:30|16128.33|16008.33|16128.17|16008.17|16128.33|16008.33|16128.09|16008.09|9
1649564020000|2022-04-10 04:13:40|16128.1|16008.1|16128.06|16008.06|16128.1|16008.1|16127.82|16007.82|9
1649564030000|2022-04-10 04:13:50|16128.18|16008.18|16128.14|16008.14|16128.36|16008.36|16127.75|16007.75|10
1649564040000|2022-04-10 04:14:00|16128.19|16008.19|16128.04|16008.04|16128.4|16008.4|16128.04|16008.04|9
1649564050000|2022-04-10 04:14:10|16128.11|16008.11|16128.32|16008.32|16128.66|16008.66|16128.11|16008.11|9
1649564060000|2022-04-10 04:14:20|16128.37|16008.37|16126.84|16006.84|16128.65|16008.65|16126.84|16006.84|10
1649564070000|2022-04-10 04:14:30|16126.44|16006.44|16125.42|16005.42|16126.44|16006.44|16125.42|16005.42|10
1649564080000|2022-04-10 04:14:40|16125.47|16005.47|16125.19|16005.19|16125.58|16005.58|16125.19|16005.19|9
1649564090000|2022-04-10 04:14:50|16125.23|16005.23|16125.42|16005.42|16125.57|16005.57|16125.23|16005.23|8
1649564100000|2022-04-10 04:15:00|16125.4|16005.4|16126.35|16006.35|16126.35|16006.35|16125.4|16005.4|9
1649564110000|2022-04-10 04:15:10|16126.54|16006.54|16126.89|16006.89|16126.92|16006.92|16126.46|16006.46|9
1649564120000|2022-04-10 04:15:20|16126.64|16006.64|16126.87|16006.87|16127.18|16007.18|16126.64|16006.64|9
1649564130000|2022-04-10 04:15:30|16126.82|16006.82|16126.21|16006.21|16126.82|16006.82|16126.18|16006.18|8
1649564140000|2022-04-10 04:15:40|16126.4|16006.4|16126.85|16006.85|16127.09|16007.09|16126.4|16006.4|8
1649564150000|2022-04-10 04:15:50|16126.81|16006.81|16125.81|16005.81|16127.08|16007.08|16125.81|16005.81|10
1649564160000|2022-04-10 04:16:00|16125.92|16005.92|16125.83|16005.83|16126.12|16006.12|16125.79|16005.79|10
1649564170000|2022-04-10 04:16:10|16125.51|16005.51|16124.98|16004.98|16125.52|16005.52|16124.85|16004.85|10
1649564180000|2022-04-10 04:16:20|16124.93|16004.93|16124.47|16004.47|16125.26|16005.26|16124.47|16004.47|10
1649564190000|2022-04-10 04:16:30|16124.27|16004.27|16124.41|16004.41|16124.46|16004.46|16124.2|16004.2|8
1649564200000|2022-04-10 04:16:40|16124.42|16004.42|16124.08|16004.08|16124.46|16004.46|16124.02|16004.02|10
1649564210000|2022-04-10 04:16:50|16124.05|16004.05|16124.42|16004.42|16124.42|16004.42|16124.02|16004.02|8
1649564220000|2022-04-10 04:17:00|16124.64|16004.64|16125.14|16005.14|16125.14|16005.14|16124.6|16004.6|10
1649564230000|2022-04-10 04:17:10|16125.23|16005.23|16125.63|16005.63|16125.98|16005.98|16125.19|16005.19|8
1649564240000|2022-04-10 04:17:20|16125.69|16005.69|16124.61|16004.61|16125.69|16005.69|16124.61|16004.61|10
1649564250000|2022-04-10 04:17:30|16124.53|16004.53|16123.1|16003.1|16124.53|16004.53|16123.1|16003.1|10
1649564260000|2022-04-10 04:17:40|16123.33|16003.33|16123.4|16003.4|16123.59|16003.59|16123.33|16003.33|10
1649564270000|2022-04-10 04:17:50|16123.36|16003.36|16122.85|16002.85|16123.37|16003.37|16122.85|16002.85|8
1649564280000|2022-04-10 04:18:00|16122.77|16002.77|16122.27|16002.27|16122.77|16002.77|16122.27|16002.27|8
1649564290000|2022-04-10 04:18:10|16122.49|16002.49|16123.46|16003.46|16123.48|16003.48|16122.45|16002.45|9
1649564300000|2022-04-10 04:18:20|16123.68|16003.68|16124.45|16004.45|16124.45|16004.45|16123.21|16003.21|10
1649564310000|2022-04-10 04:18:30|16124.74|16004.74|16124.86|16004.86|16124.92|16004.92|16124.71|16004.71|9
1649564320000|2022-04-10 04:18:40|16124.82|16004.82|16125.24|16005.24|16125.25|16005.25|16124.82|16004.82|8
1649564330000|2022-04-10 04:18:50|16125.12|16005.12|16125.2|16005.2|16125.2|16005.2|16124.95|16004.95|7
1649564340000|2022-04-10 04:19:00|16125.08|16005.08|16125.82|16005.82|16125.85|16005.85|16125|16005|7
1649564350000|2022-04-10 04:19:10|16126.08|16006.08|16127.21|16007.21|16127.21|16007.21|16126.08|16006.08|8
1649564360000|2022-04-10 04:19:20|16127.3|16007.3|16127.76|16007.76|16128.23|16008.23|16127.3|16007.3|9
1649564370000|2022-04-10 04:19:30|16127.91|16007.91|16128.79|16008.79|16128.79|16008.79|16127.91|16007.91|9
1649564380000|2022-04-10 04:19:40|16129.09|16009.09|16129.32|16009.32|16129.4|16009.4|16129.06|16009.06|10
1649564390000|2022-04-10 04:19:50|16129.69|16009.69|16129.58|16009.58|16129.69|16009.69|16129.21|16009.21|10
1649564400000|2022-04-10 04:20:00|16129.65|16009.65|16129.98|16009.98|16129.98|16009.98|16129.48|16009.48|8
1649564410000|2022-04-10 04:20:10|16130.52|16010.52|16130.8|16010.8|16130.8|16010.8|16130.44|16010.44|10
1649564420000|2022-04-10 04:20:20|16130.19|16010.19|16134.63|16014.63|16134.71|16014.71|16130.19|16010.19|10
1649564430000|2022-04-10 04:20:30|16135.55|16015.55|16136.89|16016.89|16136.89|16016.89|16135.55|16015.55|10
1649564440000|2022-04-10 04:20:40|16137.14|16017.14|16139.33|16019.33|16139.33|16019.33|16137.14|16017.14|10
1649564450000|2022-04-10 04:20:50|16139.45|16019.45|16140.48|16020.48|16140.67|16020.67|16139.4|16019.4|10
1649564460000|2022-04-10 04:21:00|16141.16|16021.16|16139.32|16019.32|16141.35|16021.35|16139.32|16019.32|10
1649564470000|2022-04-10 04:21:10|16139.9|16019.9|16139.9|16019.9|16139.94|16019.94|16139.55|16019.55|10
1649564480000|2022-04-10 04:21:20|16140.83|16020.83|16141.82|16021.82|16141.88|16021.88|16140.83|16020.83|10
1649564490000|2022-04-10 04:21:30|16142.07|16022.07|16142.09|16022.09|16142.38|16022.38|16142.04|16022.04|9
1649564500000|2022-04-10 04:21:40|16142.11|16022.11|16141.96|16021.96|16142.32|16022.32|16141.96|16021.96|7
1649564510000|2022-04-10 04:21:50|16142.06|16022.06|16141.75|16021.75|16142.07|16022.07|16141.75|16021.75|9
1649564520000|2022-04-10 04:22:00|16141.77|16021.77|16141.33|16021.33|16141.91|16021.91|16141.33|16021.33|9
1649564530000|2022-04-10 04:22:10|16141.32|16021.32|16140.99|16020.99|16141.58|16021.58|16140.78|16020.78|10
1649564540000|2022-04-10 04:22:20|16140.96|16020.96|16139.02|16019.02|16140.96|16020.96|16139.02|16019.02|10
1649564550000|2022-04-10 04:22:30|16138.74|16018.74|16138.32|16018.32|16138.74|16018.74|16138.14|16018.14|8
1649564560000|2022-04-10 04:22:40|16138|16018|16136.46|16016.46|16138|16018|16136.46|16016.46|8
1649564570000|2022-04-10 04:22:50|16136.02|16016.02|16136.69|16016.69|16136.92|16016.92|16136|16016|8
1649564580000|2022-04-10 04:23:00|16136.67|16016.67|16136.22|16016.22|16136.76|16016.76|16136.21|16016.21|9
1649564590000|2022-04-10 04:23:10|16136.1|16016.1|16136.13|16016.13|16136.48|16016.48|16136.1|16016.1|9
1649564600000|2022-04-10 04:23:20|16136.14|16016.14|16136.42|16016.42|16136.55|16016.55|16135.98|16015.98|7
1649564610000|2022-04-10 04:23:30|16136.53|16016.53|16137.22|16017.22|16137.22|16017.22|16136.53|16016.53|10
1649564620000|2022-04-10 04:23:40|16137.23|16017.23|16137.48|16017.48|16137.7|16017.7|16137.2|16017.2|8
1649564630000|2022-04-10 04:23:50|16137.56|16017.56|16136.48|16016.48|16137.83|16017.83|16136.43|16016.43|10
1649564640000|2022-04-10 04:24:00|16136.61|16016.61|16137.63|16017.63|16137.63|16017.63|16136.61|16016.61|8
1649564650000|2022-04-10 04:24:10|16137.65|16017.65|16137.18|16017.18|16138.06|16018.06|16137.18|16017.18|10
1649564660000|2022-04-10 04:24:20|16137.32|16017.32|16136.68|16016.68|16137.47|16017.47|16136.68|16016.68|10
1649564670000|2022-04-10 04:24:30|16136.82|16016.82|16136.75|16016.75|16136.82|16016.82|16136.5|16016.5|10
1649564680000|2022-04-10 04:24:40|16136.7|16016.7|16136.85|16016.85|16136.85|16016.85|16136.58|16016.58|7
1649564690000|2022-04-10 04:24:50|16136.84|16016.84|16137.36|16017.36|16137.36|16017.36|16136.58|16016.58|5
1649564700000|2022-04-10 04:25:00|16137.3|16017.3|16138.06|16018.06|16138.11|16018.11|16137.3|16017.3|8
1649564710000|2022-04-10 04:25:10|16138.92|16018.92|16140.79|16020.79|16141.14|16021.14|16138.92|16018.92|10
1649564720000|2022-04-10 04:25:20|16141.24|16021.24|16140.85|16020.85|16141.41|16021.41|16140.74|16020.74|7
1649564730000|2022-04-10 04:25:30|16140.78|16020.78|16141.85|16021.85|16141.85|16021.85|16140.78|16020.78|9
1649564740000|2022-04-10 04:25:40|16141.89|16021.89|16141.68|16021.68|16141.89|16021.89|16141.67|16021.67|7
1649564750000|2022-04-10 04:25:50|16141.71|16021.71|16143.33|16023.33|16144.02|16024.02|16141.69|16021.69|10
1649564760000|2022-04-10 04:26:00|16143.21|16023.21|16142.59|16022.59|16143.21|16023.21|16142.59|16022.59|10
1649564770000|2022-04-10 04:26:10|16142.58|16022.58|16142.31|16022.31|16142.7|16022.7|16142.04|16022.04|10
1649564780000|2022-04-10 04:26:20|16142.32|16022.32|16142.38|16022.38|16142.58|16022.58|16142.32|16022.32|8
1649564790000|2022-04-10 04:26:30|16142.48|16022.48|16142.89|16022.89|16142.89|16022.89|16141.92|16021.92|9
1649564800000|2022-04-10 04:26:40|16142.74|16022.74|16141.63|16021.63|16143.41|16023.41|16141.53|16021.53|8
1649564810000|2022-04-10 04:26:50|16141.6|16021.6|16140.91|16020.91|16141.6|16021.6|16140.9|16020.9|8
1649564820000|2022-04-10 04:27:00|16140.8|16020.8|16140.57|16020.57|16141.29|16021.29|16140.57|16020.57|9
1649564830000|2022-04-10 04:27:10|16140.36|16020.36|16141.3|16021.3|16141.3|16021.3|16140.36|16020.36|9
1649564840000|2022-04-10 04:27:20|16141.27|16021.27|16141.11|16021.11|16141.66|16021.66|16141.11|16021.11|9
1649564850000|2022-04-10 04:27:30|16141.6|16021.6|16141.84|16021.84|16142.02|16022.02|16141.6|16021.6|9
1649564860000|2022-04-10 04:27:40|16142.03|16022.03|16142|16022|16142.03|16022.03|16141.75|16021.75|9
1649564870000|2022-04-10 04:27:50|16141.94|16021.94|16141.37|16021.37|16142.07|16022.07|16141.37|16021.37|8
1649564880000|2022-04-10 04:28:00|16141.36|16021.36|16140.99|16020.99|16141.38|16021.38|16140.99|16020.99|6
1649564890000|2022-04-10 04:28:10|16140.97|16020.97|16140.52|16020.52|16141.43|16021.43|16140.52|16020.52|10
1649564900000|2022-04-10 04:28:20|16140.59|16020.59|16141.19|16021.19|16141.19|16021.19|16140.34|16020.34|9
1649564910000|2022-04-10 04:28:30|16141.49|16021.49|16141.7|16021.7|16141.77|16021.77|16141.44|16021.44|9
1649564920000|2022-04-10 04:28:40|16141.72|16021.72|16141.79|16021.79|16142.34|16022.34|16141.66|16021.66|10
1649564930000|2022-04-10 04:28:50|16142.04|16022.04|16141.98|16021.98|16142.04|16022.04|16141.62|16021.62|9
1649564940000|2022-04-10 04:29:00|16141.94|16021.94|16142.25|16022.25|16142.25|16022.25|16141.94|16021.94|8
1649564950000|2022-04-10 04:29:10|16141.96|16021.96|16141.87|16021.87|16141.98|16021.98|16141.8|16021.8|10
1649564960000|2022-04-10 04:29:20|16141.88|16021.88|16142.73|16022.73|16142.73|16022.73|16141.84|16021.84|10
1649564970000|2022-04-10 04:29:30|16142.76|16022.76|16143.04|16023.04|16143.12|16023.12|16142.76|16022.76|10
1649564980000|2022-04-10 04:29:40|16142.5|16022.5|16141.33|16021.33|16142.5|16022.5|16141.33|16021.33|10
1649564990000|2022-04-10 04:29:50|16141.32|16021.32|16140.93|16020.93|16141.37|16021.37|16140.84|16020.84|10
1649565000000|2022-04-10 04:30:00|16141.65|16021.65|16142.13|16022.13|16142.16|16022.16|16141.64|16021.64|10
1649565010000|2022-04-10 04:30:10|16142.87|16022.87|16145.68|16025.68|16145.68|16025.68|16142.87|16022.87|10
1649565020000|2022-04-10 04:30:20|16145.7|16025.7|16146.97|16026.97|16147.49|16027.49|16145.7|16025.7|9
1649565030000|2022-04-10 04:30:30|16147.08|16027.08|16147.31|16027.31|16147.31|16027.31|16147.05|16027.05|9
1649565040000|2022-04-10 04:30:40|16147.33|16027.33|16147.11|16027.11|16147.33|16027.33|16147.04|16027.04|8
1649565050000|2022-04-10 04:30:50|16147.06|16027.06|16147.24|16027.24|16147.24|16027.24|16147.02|16027.02|9
1649565060000|2022-04-10 04:31:00|16147.16|16027.16|16147.45|16027.45|16147.51|16027.51|16147.16|16027.16|9
1649565070000|2022-04-10 04:31:10|16147.53|16027.53|16147.88|16027.88|16147.91|16027.91|16147.53|16027.53|10
1649565080000|2022-04-10 04:31:20|16147.8|16027.8|16147.93|16027.93|16147.94|16027.94|16147.8|16027.8|7
1649565090000|2022-04-10 04:31:30|16147.94|16027.94|16146.86|16026.86|16147.94|16027.94|16146.86|16026.86|9
1649565100000|2022-04-10 04:31:40|16146.68|16026.68|16144.16|16024.16|16146.68|16026.68|16144.16|16024.16|9
1649565110000|2022-04-10 04:31:50|16144.18|16024.18|16143.12|16023.12|16144.18|16024.18|16143.03|16023.03|9
1649565120000|2022-04-10 04:32:00|16142.99|16022.99|16142.58|16022.58|16142.99|16022.99|16142.58|16022.58|7
1649565130000|2022-04-10 04:32:10|16142.61|16022.61|16141.86|16021.86|16142.66|16022.66|16141.86|16021.86|8
1649565140000|2022-04-10 04:32:20|16141.88|16021.88|16140.33|16020.33|16141.88|16021.88|16139.66|16019.66|7
1649565150000|2022-04-10 04:32:30|16140.24|16020.24|16138.88|16018.88|16140.43|16020.43|16138.88|16018.88|10
1649565160000|2022-04-10 04:32:40|16138.81|16018.81|16138.94|16018.94|16139.13|16019.13|16138.76|16018.76|10
1649565170000|2022-04-10 04:32:50|16138.98|16018.98|16139.65|16019.65|16139.65|16019.65|16138.75|16018.75|10
1649565180000|2022-04-10 04:33:00|16139.63|16019.63|16139.58|16019.58|16139.64|16019.64|16139.37|16019.37|8
1649565190000|2022-04-10 04:33:10|16139.44|16019.44|16139.37|16019.37|16139.56|16019.56|16139.28|16019.28|10
1649565200000|2022-04-10 04:33:20|16139.48|16019.48|16139.6|16019.6|16139.6|16019.6|16139|16019|9
1649565210000|2022-04-10 04:33:30|16139.54|16019.54|16139.47|16019.47|16139.59|16019.59|16139.38|16019.38|8
1649565220000|2022-04-10 04:33:40|16139.09|16019.09|16138.56|16018.56|16139.09|16019.09|16138.56|16018.56|7
1649565230000|2022-04-10 04:33:50|16138.55|16018.55|16135.3|16015.3|16138.55|16018.55|16135.3|16015.3|8
1649565240000|2022-04-10 04:34:00|16135.28|16015.28|16134.65|16014.65|16135.28|16015.28|16134.65|16014.65|5
1649565250000|2022-04-10 04:34:10|16134.45|16014.45|16133.34|16013.34|16135.1|16015.1|16133.34|16013.34|9
1649565260000|2022-04-10 04:34:20|16132.87|16012.87|16130.59|16010.59|16132.87|16012.87|16130.59|16010.59|10
1649565270000|2022-04-10 04:34:30|16130.6|16010.6|16130.31|16010.31|16130.62|16010.62|16130.23|16010.23|9
1649565280000|2022-04-10 04:34:40|16130.27|16010.27|16127.47|16007.47|16130.27|16010.27|16127.43|16007.43|9
1649565290000|2022-04-10 04:34:50|16127.46|16007.46|16127.37|16007.37|16127.55|16007.55|16127.16|16007.16|9
1649565300000|2022-04-10 04:35:00|16127.14|16007.14|16126.62|16006.62|16127.26|16007.26|16126.5|16006.5|9
1649565310000|2022-04-10 04:35:10|16126.78|16006.78|16127.42|16007.42|16127.42|16007.42|16126.72|16006.72|8
1649565320000|2022-04-10 04:35:20|16127.41|16007.41|16126.57|16006.57|16127.45|16007.45|16126.57|16006.57|9
1649565330000|2022-04-10 04:35:30|16126.54|16006.54|16126.43|16006.43|16126.54|16006.54|16126.15|16006.15|10
1649565340000|2022-04-10 04:35:40|16126.69|16006.69|16126.57|16006.57|16126.78|16006.78|16126.4|16006.4|9
1649565350000|2022-04-10 04:35:50|16126.63|16006.63|16126.34|16006.34|16126.63|16006.63|16126.28|16006.28|6
1649565360000|2022-04-10 04:36:00|16126.29|16006.29|16126.17|16006.17|16126.29|16006.29|16126.07|16006.07|8
1649565370000|2022-04-10 04:36:10|16126.08|16006.08|16126.68|16006.68|16126.68|16006.68|16125.72|16005.72|10
1649565380000|2022-04-10 04:36:20|16126.97|16006.97|16131.77|16011.77|16131.77|16011.77|16126.97|16006.97|10
1649565390000|2022-04-10 04:36:30|16131.83|16011.83|16131.63|16011.63|16132.18|16012.18|16131.58|16011.58|10
1649565400000|2022-04-10 04:36:40|16131.82|16011.82|16131.12|16011.12|16131.82|16011.82|16131.12|16011.12|10
1649565410000|2022-04-10 04:36:50|16130.94|16010.94|16130.74|16010.74|16131.49|16011.49|16130.74|16010.74|8
1649565420000|2022-04-10 04:37:00|16130.33|16010.33|16129.65|16009.65|16130.33|16010.33|16129.59|16009.59|10
1649565430000|2022-04-10 04:37:10|16129.97|16009.97|16130.22|16010.22|16130.22|16010.22|16129.86|16009.86|10
1649565440000|2022-04-10 04:37:20|16130.49|16010.49|16129.89|16009.89|16131.23|16011.23|16129.89|16009.89|7
1649565450000|2022-04-10 04:37:30|16130.04|16010.04|16126.62|16006.62|16130.04|16010.04|16126.52|16006.52|9
1649565460000|2022-04-10 04:37:40|16126.67|16006.67|16126.75|16006.75|16126.75|16006.75|16126.53|16006.53|7
1649565470000|2022-04-10 04:37:50|16127.43|16007.43|16127.08|16007.08|16127.43|16007.43|16126.66|16006.66|9
1649565480000|2022-04-10 04:38:00|16127.11|16007.11|16127.22|16007.22|16127.33|16007.33|16127.06|16007.06|10
1649565490000|2022-04-10 04:38:10|16127.13|16007.13|16128.05|16008.05|16128.07|16008.07|16127.13|16007.13|10
1649565500000|2022-04-10 04:38:20|16128.04|16008.04|16128.17|16008.17|16128.28|16008.28|16128|16008|9
1649565510000|2022-04-10 04:38:30|16128.13|16008.13|16125.38|16005.38|16128.17|16008.17|16125.38|16005.38|9
1649565520000|2022-04-10 04:38:40|16125.02|16005.02|16122.76|16002.76|16125.02|16005.02|16122.76|16002.76|10
1649565530000|2022-04-10 04:38:50|16122.78|16002.78|16121.73|16001.73|16122.88|16002.88|16121.73|16001.73|9
1649565540000|2022-04-10 04:39:00|16121.56|16001.56|16120.52|16000.52|16121.56|16001.56|16120.4|16000.4|10
1649565550000|2022-04-10 04:39:10|16120.48|16000.48|16120.21|16000.21|16120.48|16000.48|16119.74|15999.74|10
1649565560000|2022-04-10 04:39:20|16120.48|16000.48|16120.9|16000.9|16121.11|16001.11|16120.45|16000.45|10
1649565570000|2022-04-10 04:39:30|16121.04|16001.04|16120.24|16000.24|16121.06|16001.06|16120.24|16000.24|9
1649565580000|2022-04-10 04:39:40|16120.23|16000.23|16119.97|15999.97|16120.31|16000.31|16119.97|15999.97|9
1649565590000|2022-04-10 04:39:50|16119.47|15999.47|16118.93|15998.93|16119.47|15999.47|16118.93|15998.93|10
1649565600000|2022-04-10 04:40:00|16118.83|15998.83|16118.66|15998.66|16118.83|15998.83|16118.39|15998.39|10
1649565610000|2022-04-10 04:40:10|16118.79|15998.79|16118.68|15998.68|16118.93|15998.93|16118.68|15998.68|7
1649565620000|2022-04-10 04:40:20|16118.69|15998.69|16118.78|15998.78|16118.91|15998.91|16118.58|15998.58|8
1649565630000|2022-04-10 04:40:30|16118.86|15998.86|16118.82|15998.82|16118.86|15998.86|16118.6|15998.6|8
1649565640000|2022-04-10 04:40:40|16118.87|15998.87|16118.42|15998.42|16119.02|15999.02|16118.38|15998.38|7
1649565650000|2022-04-10 04:40:50|16118.45|15998.45|16119.08|15999.08|16119.12|15999.12|16118.45|15998.45|9
1649565660000|2022-04-10 04:41:00|16119.17|15999.17|16118.95|15998.95|16119.17|15999.17|16118.95|15998.95|7
1649565670000|2022-04-10 04:41:10|16118.87|15998.87|16119.92|15999.92|16119.92|15999.92|16118.87|15998.87|8
1649565680000|2022-04-10 04:41:20|16120.21|16000.21|16120.33|16000.33|16120.34|16000.34|16119.69|15999.69|6
1649565690000|2022-04-10 04:41:30|16120.32|16000.32|16120.37|16000.37|16120.37|16000.37|16120.1|16000.1|9
1649565700000|2022-04-10 04:41:40|16120.38|16000.38|16119.84|15999.84|16120.58|16000.58|16119.84|15999.84|6
1649565710000|2022-04-10 04:41:50|16119.86|15999.86|16119.71|15999.71|16119.92|15999.92|16119.71|15999.71|7
1649565720000|2022-04-10 04:42:00|16119.73|15999.73|16120.05|16000.05|16120.16|16000.16|16119.71|15999.71|7
1649565730000|2022-04-10 04:42:10|16120.06|16000.06|16119.59|15999.59|16120.06|16000.06|16119.59|15999.59|10
1649565740000|2022-04-10 04:42:20|16119.6|15999.6|16119.89|15999.89|16120.07|16000.07|16119.57|15999.57|9
1649565750000|2022-04-10 04:42:30|16119.82|15999.82|16120.01|16000.01|16120.01|16000.01|16119.74|15999.74|9
1649565760000|2022-04-10 04:42:40|16119.92|15999.92|16119.38|15999.38|16119.92|15999.92|16119.38|15999.38|7
1649565770000|2022-04-10 04:42:50|16119.33|15999.33|16118.68|15998.68|16119.46|15999.46|16118.68|15998.68|10
1649565780000|2022-04-10 04:43:00|16118.56|15998.56|16118.26|15998.26|16118.61|15998.61|16118.26|15998.26|8
1649565790000|2022-04-10 04:43:10|16117.99|15997.99|16117.67|15997.67|16118.24|15998.24|16117.67|15997.67|10
1649565800000|2022-04-10 04:43:20|16117.5|15997.5|16118.1|15998.1|16118.1|15998.1|16117.18|15997.18|6
1649565810000|2022-04-10 04:43:30|16118.16|15998.16|16118.13|15998.13|16118.16|15998.16|16117.96|15997.96|7
1649565820000|2022-04-10 04:43:40|16118.21|15998.21|16118.01|15998.01|16118.21|15998.21|16118.01|15998.01|7
1649565830000|2022-04-10 04:43:50|16117.77|15997.77|16117.83|15997.83|16117.9|15997.9|16117.68|15997.68|5
1649565840000|2022-04-10 04:44:00|16117.77|15997.77|16117.11|15997.11|16117.8|15997.8|16116.98|15996.98|8
1649565850000|2022-04-10 04:44:10|16117.31|15997.31|16117.85|15997.85|16117.89|15997.89|16117.3|15997.3|9
1649565860000|2022-04-10 04:44:20|16117.91|15997.91|16117.42|15997.42|16118.08|15998.08|16117.42|15997.42|10
1649565870000|2022-04-10 04:44:30|16117.02|15997.02|16116.94|15996.94|16117.1|15997.1|16116.94|15996.94|7
1649565880000|2022-04-10 04:44:40|16117.04|15997.04|16117.27|15997.27|16117.27|15997.27|16116.94|15996.94|9
1649565890000|2022-04-10 04:44:50|16117.33|15997.33|16116.56|15996.56|16117.33|15997.33|16116.45|15996.45|10
1649565900000|2022-04-10 04:45:00|16116.64|15996.64|16116.59|15996.59|16116.71|15996.71|16116.29|15996.29|9
1649565910000|2022-04-10 04:45:10|16116.69|15996.69|16117.75|15997.75|16117.83|15997.83|16116.69|15996.69|10
1649565920000|2022-04-10 04:45:20|16117.67|15997.67|16117.24|15997.24|16118.02|15998.02|16117.23|15997.23|9
1649565930000|2022-04-10 04:45:30|16117.33|15997.33|16116.73|15996.73|16117.33|15997.33|16116.73|15996.73|8
1649565940000|2022-04-10 04:45:40|16116.74|15996.74|16116.73|15996.73|16116.74|15996.74|16116.48|15996.48|6
1649565950000|2022-04-10 04:45:50|16116.66|15996.66|16116.35|15996.35|16116.66|15996.66|16116.35|15996.35|5
1649565960000|2022-04-10 04:46:00|16116.19|15996.19|16116.18|15996.18|16116.26|15996.26|16116.11|15996.11|8
1649565970000|2022-04-10 04:46:10|16116.11|15996.11|16115.94|15995.94|16116.2|15996.2|16115.84|15995.84|10
1649565980000|2022-04-10 04:46:20|16115.88|15995.88|16115.66|15995.66|16116.24|15996.24|16115.56|15995.56|9
1649565990000|2022-04-10 04:46:30|16115.29|15995.29|16115.79|15995.79|16115.79|15995.79|16115.29|15995.29|9
1649566000000|2022-04-10 04:46:40|16115.93|15995.93|16116.52|15996.52|16116.55|15996.55|16115.93|15995.93|10
1649566010000|2022-04-10 04:46:50|16116.47|15996.47|16116.62|15996.62|16116.77|15996.77|16116.47|15996.47|9
1649566020000|2022-04-10 04:47:00|16116.8|15996.8|16116.91|15996.91|16116.96|15996.96|16116.79|15996.79|7
1649566030000|2022-04-10 04:47:10|16116.9|15996.9|16116.35|15996.35|16116.9|15996.9|16116.35|15996.35|9
1649566040000|2022-04-10 04:47:20|16116.45|15996.45|16115.9|15995.9|16116.45|15996.45|16115.06|15995.06|10
1649566050000|2022-04-10 04:47:30|16115.84|15995.84|16115.86|15995.86|16116|15996|16115.75|15995.75|10
1649566060000|2022-04-10 04:47:40|16115.7|15995.7|16115.64|15995.64|16115.85|15995.85|16115.06|15995.06|10
1649566070000|2022-04-10 04:47:50|16115.67|15995.67|16115.54|15995.54|16115.73|15995.73|16115.49|15995.49|10
1649566080000|2022-04-10 04:48:00|16115.57|15995.57|16115.64|15995.64|16115.73|15995.73|16115.49|15995.49|9
1649566090000|2022-04-10 04:48:10|16115.7|15995.7|16115.71|15995.71|16115.94|15995.94|16115.7|15995.7|10
1649566100000|2022-04-10 04:48:20|16115.99|15995.99|16115.99|15995.99|16116.41|15996.41|16115.99|15995.99|9
1649566110000|2022-04-10 04:48:30|16116|15996|16115.87|15995.87|16116|15996|16115.79|15995.79|10
1649566120000|2022-04-10 04:48:40|16115.56|15995.56|16114.53|15994.53|16115.56|15995.56|16114.43|15994.43|8
1649566130000|2022-04-10 04:48:50|16114.22|15994.22|16112.86|15992.86|16114.22|15994.22|16112.77|15992.77|9
1649566140000|2022-04-10 04:49:00|16112.79|15992.79|16113.61|15993.61|16113.71|15993.71|16112.75|15992.75|4
1649566150000|2022-04-10 04:49:10|16113.5|15993.5|16113.15|15993.15|16113.82|15993.82|16113.15|15993.15|6
1649566160000|2022-04-10 04:49:20|16112.99|15992.99|16111.5|15991.5|16112.99|15992.99|16111.5|15991.5|9
1649566170000|2022-04-10 04:49:30|16111.45|15991.45|16111.49|15991.49|16111.76|15991.76|16111.45|15991.45|8
1649566180000|2022-04-10 04:49:40|16111.45|15991.45|16110.82|15990.82|16111.45|15991.45|16110.82|15990.82|9
1649566190000|2022-04-10 04:49:50|16110.43|15990.43|16109.07|15989.07|16110.43|15990.43|16109.07|15989.07|9
1649566200000|2022-04-10 04:50:00|16109.04|15989.04|16108.66|15988.66|16109.04|15989.04|16108.66|15988.66|8
1649566210000|2022-04-10 04:50:10|16108.69|15988.69|16108.55|15988.55|16108.89|15988.89|16108.49|15988.49|9
1649566220000|2022-04-10 04:50:20|16108.74|15988.74|16108.68|15988.68|16108.79|15988.79|16108.13|15988.13|10
1649566230000|2022-04-10 04:50:30|16108.74|15988.74|16108.19|15988.19|16108.74|15988.74|16108.05|15988.05|10
1649566240000|2022-04-10 04:50:40|16108.14|15988.14|16108.22|15988.22|16108.26|15988.26|16108.14|15988.14|9
1649566250000|2022-04-10 04:50:50|16108.2|15988.2|16107.89|15987.89|16108.2|15988.2|16107.83|15987.83|8
1649566260000|2022-04-10 04:51:00|16106.9|15986.9|16106.84|15986.84|16107.02|15987.02|16106.84|15986.84|10
1649566270000|2022-04-10 04:51:10|16106.83|15986.83|16108.13|15988.13|16108.13|15988.13|16106.83|15986.83|8
1649566280000|2022-04-10 04:51:20|16108.2|15988.2|16108.47|15988.47|16108.57|15988.57|16108.04|15988.04|10
1649566290000|2022-04-10 04:51:30|16108.16|15988.16|16107.63|15987.63|16108.16|15988.16|16107.56|15987.56|10
1649566300000|2022-04-10 04:51:40|16107.68|15987.68|16107.69|15987.69|16107.96|15987.96|16107.63|15987.63|9
1649566310000|2022-04-10 04:51:50|16108.31|15988.31|16107.7|15987.7|16108.73|15988.73|16107.7|15987.7|10
1649566320000|2022-04-10 04:52:00|16107.78|15987.78|16108.46|15988.46|16108.53|15988.53|16107.69|15987.69|10
1649566330000|2022-04-10 04:52:10|16108.49|15988.49|16109.26|15989.26|16109.26|15989.26|16108.26|15988.26|9
1649566340000|2022-04-10 04:52:20|16109.58|15989.58|16110.16|15990.16|16110.16|15990.16|16109.49|15989.49|10
1649566350000|2022-04-10 04:52:30|16109.43|15989.43|16110.12|15990.12|16110.12|15990.12|16109.43|15989.43|9
1649566360000|2022-04-10 04:52:40|16110.28|15990.28|16110.38|15990.38|16111.15|15991.15|16110.28|15990.28|10
1649566370000|2022-04-10 04:52:50|16110.5|15990.5|16111.33|15991.33|16111.48|15991.48|16110.5|15990.5|9
1649566380000|2022-04-10 04:53:00|16111.24|15991.24|16112.66|15992.66|16112.66|15992.66|16111.18|15991.18|10
1649566390000|2022-04-10 04:53:10|16112.57|15992.57|16112.8|15992.8|16112.8|15992.8|16112.51|15992.51|9
1649566400000|2022-04-10 04:53:20|16112.83|15992.83|16113.35|15993.35|16113.35|15993.35|16112.73|15992.73|8
1649566410000|2022-04-10 04:53:30|16113.38|15993.38|16113.33|15993.33|16113.88|15993.88|16113.22|15993.22|10
1649566420000|2022-04-10 04:53:40|16113.34|15993.34|16114.56|15994.56|16114.56|15994.56|16113.34|15993.34|10
1649566430000|2022-04-10 04:53:50|16115.28|15995.28|16114.9|15994.9|16115.56|15995.56|16114.82|15994.82|9
1649566440000|2022-04-10 04:54:00|16115.15|15995.15|16115.44|15995.44|16115.52|15995.52|16115.15|15995.15|10
1649566450000|2022-04-10 04:54:10|16115.49|15995.49|16115.6|15995.6|16115.72|15995.72|16115.49|15995.49|9
1649566460000|2022-04-10 04:54:20|16115.68|15995.68|16115.61|15995.61|16115.82|15995.82|16115.6|15995.6|8
1649566470000|2022-04-10 04:54:30|16115.71|15995.71|16115.86|15995.86|16115.86|15995.86|16115.64|15995.64|10
1649566480000|2022-04-10 04:54:40|16115.85|15995.85|16115.69|15995.69|16115.95|15995.95|16115.69|15995.69|10
1649566490000|2022-04-10 04:54:50|16115.73|15995.73|16116.24|15996.24|16116.24|15996.24|16115.5|15995.5|10
1649566500000|2022-04-10 04:55:00|16116.22|15996.22|16117.29|15997.29|16117.29|15997.29|16116.22|15996.22|10
1649566510000|2022-04-10 04:55:10|16117.41|15997.41|16117.41|15997.41|16117.46|15997.46|16117.15|15997.15|9
1649566520000|2022-04-10 04:55:20|16117.31|15997.31|16117.89|15997.89|16117.89|15997.89|16116.86|15996.86|6
1649566530000|2022-04-10 04:55:30|16117.93|15997.93|16118.5|15998.5|16118.5|15998.5|16117.93|15997.93|8
1649566540000|2022-04-10 04:55:40|16118.49|15998.49|16117.78|15997.78|16118.49|15998.49|16117.78|15997.78|9
1649566550000|2022-04-10 04:55:50|16117.83|15997.83|16117.46|15997.46|16117.83|15997.83|16117.22|15997.22|10
1649566560000|2022-04-10 04:56:00|16117.48|15997.48|16117.61|15997.61|16117.72|15997.72|16117.42|15997.42|9
1649566570000|2022-04-10 04:56:10|16117.64|15997.64|16117.74|15997.74|16117.76|15997.76|16117.6|15997.6|9
1649566580000|2022-04-10 04:56:20|16117.71|15997.71|16118.62|15998.62|16118.76|15998.76|16117.71|15997.71|10
1649566590000|2022-04-10 04:56:30|16118.68|15998.68|16119.74|15999.74|16119.74|15999.74|16118.64|15998.64|10
1649566600000|2022-04-10 04:56:40|16119.75|15999.75|16119.74|15999.74|16119.99|15999.99|16119.74|15999.74|8
1649566610000|2022-04-10 04:56:50|16119.78|15999.78|16119.47|15999.47|16120.34|16000.34|16119.47|15999.47|9
1649566620000|2022-04-10 04:57:00|16119.17|15999.17|16117.65|15997.65|16119.17|15999.17|16117.65|15997.65|8
1649566630000|2022-04-10 04:57:10|16117.48|15997.48|16117.6|15997.6|16117.74|15997.74|16117.48|15997.48|8
1649566640000|2022-04-10 04:57:20|16117.56|15997.56|16118.24|15998.24|16118.24|15998.24|16117.38|15997.38|8
1649566650000|2022-04-10 04:57:30|16118.23|15998.23|16117.82|15997.82|16118.35|15998.35|16117.71|15997.71|10
1649566660000|2022-04-10 04:57:40|16117.84|15997.84|16117.6|15997.6|16117.84|15997.84|16117.6|15997.6|9
1649566670000|2022-04-10 04:57:50|16117.68|15997.68|16117.61|15997.61|16117.69|15997.69|16117.48|15997.48|10
1649566680000|2022-04-10 04:58:00|16117.57|15997.57|16117.7|15997.7|16117.78|15997.78|16117.4|15997.4|10
1649566690000|2022-04-10 04:58:10|16117.64|15997.64|16115.95|15995.95|16117.64|15997.64|16115.92|15995.92|9
1649566700000|2022-04-10 04:58:20|16115.69|15995.69|16114.92|15994.92|16115.69|15995.69|16114.92|15994.92|10
1649566710000|2022-04-10 04:58:30|16114.58|15994.58|16115.33|15995.33|16115.36|15995.36|16114.58|15994.58|10
1649566720000|2022-04-10 04:58:40|16115.43|15995.43|16115.78|15995.78|16115.78|15995.78|16115.43|15995.43|7
1649566730000|2022-04-10 04:58:50|16115.6|15995.6|16115.95|15995.95|16115.95|15995.95|16115.6|15995.6|9
1649566740000|2022-04-10 04:59:00|16116.17|15996.17|16115.71|15995.71|16116.17|15996.17|16115.4|15995.4|7
1649566750000|2022-04-10 04:59:10|16114.88|15994.88|16118.38|15998.38|16118.96|15998.96|16114.88|15994.88|9
1649566760000|2022-04-10 04:59:20|16118.92|15998.92|16119.14|15999.14|16119.14|15999.14|16118.48|15998.48|10
1649566770000|2022-04-10 04:59:30|16118.79|15998.79|16118.41|15998.41|16118.9|15998.9|16118.21|15998.21|8
1649566780000|2022-04-10 04:59:40|16118.37|15998.37|16116.49|15996.49|16118.37|15998.37|16116.49|15996.49|9
1649566790000|2022-04-10 04:59:50|16116.82|15996.82|16117.38|15997.38|16117.38|15997.38|16116.6|15996.6|10
1649566800000|2022-04-10 05:00:00|16117.48|15997.48|16117.04|15997.04|16117.48|15997.48|16116.99|15996.99|9
1649566810000|2022-04-10 05:00:10|16117.03|15997.03|16118.46|15998.46|16118.46|15998.46|16117|15997|9
1649566820000|2022-04-10 05:00:20|16118.11|15998.11|16118.1|15998.1|16118.12|15998.12|16117.05|15997.05|9
1649566830000|2022-04-10 05:00:30|16117.92|15997.92|16117.16|15997.16|16117.92|15997.92|16117|15997|10
1649566840000|2022-04-10 05:00:40|16117.01|15997.01|16117.09|15997.09|16117.11|15997.11|16116.92|15996.92|10
1649566850000|2022-04-10 05:00:50|16117.28|15997.28|16117.69|15997.69|16117.73|15997.73|16117.28|15997.28|8
1649566860000|2022-04-10 05:01:00|16117.88|15997.88|16117.51|15997.51|16118.32|15998.32|16117.51|15997.51|10
1649566870000|2022-04-10 05:01:10|16117.45|15997.45|16116.02|15996.02|16117.46|15997.46|16116.02|15996.02|10
1649566880000|2022-04-10 05:01:20|16115.95|15995.95|16116.04|15996.04|16116.17|15996.17|16115.63|15995.63|10
1649566890000|2022-04-10 05:01:30|16116.26|15996.26|16117.44|15997.44|16117.48|15997.48|16116.13|15996.13|10
1649566900000|2022-04-10 05:01:40|16117.72|15997.72|16119.98|15999.98|16119.98|15999.98|16117.72|15997.72|10
1649566910000|2022-04-10 05:01:50|16120.08|16000.08|16120.18|16000.18|16120.25|16000.25|16120.03|16000.03|9
1649566920000|2022-04-10 05:02:00|16120.12|16000.12|16120.1|16000.1|16120.12|16000.12|16119.98|15999.98|8
1649566930000|2022-04-10 05:02:10|16119.98|15999.98|16120.39|16000.39|16120.39|16000.39|16119.91|15999.91|10
1649566940000|2022-04-10 05:02:20|16120.44|16000.44|16120.39|16000.39|16120.44|16000.44|16120.24|16000.24|9
1649566950000|2022-04-10 05:02:30|16120.36|16000.36|16120.3|16000.3|16120.99|16000.99|16120.3|16000.3|10
1649566960000|2022-04-10 05:02:40|16120.31|16000.31|16119.48|15999.48|16120.32|16000.32|16119.48|15999.48|9
1649566970000|2022-04-10 05:02:50|16119.36|15999.36|16118.94|15998.94|16119.47|15999.47|16118.94|15998.94|9
1649566980000|2022-04-10 05:03:00|16118.98|15998.98|16119.21|15999.21|16119.22|15999.22|16118.93|15998.93|9
1649566990000|2022-04-10 05:03:10|16119.04|15999.04|16119.05|15999.05|16119.1|15999.1|16118.9|15998.9|7
1649567000000|2022-04-10 05:03:20|16119.28|15999.28|16118.25|15998.25|16119.28|15999.28|16118.21|15998.21|10
1649567010000|2022-04-10 05:03:30|16118.21|15998.21|16118.1|15998.1|16118.64|15998.64|16118.1|15998.1|9
1649567020000|2022-04-10 05:03:40|16117.99|15997.99|16119.06|15999.06|16119.13|15999.13|16117.9|15997.9|9
1649567030000|2022-04-10 05:03:50|16119.07|15999.07|16119.36|15999.36|16119.36|15999.36|16118.99|15998.99|10
1649567040000|2022-04-10 05:04:00|16119.41|15999.41|16118.86|15998.86|16119.42|15999.42|16118.86|15998.86|9
1649567050000|2022-04-10 05:04:10|16118.77|15998.77|16118.99|15998.99|16119.21|15999.21|16118.76|15998.76|10
1649567060000|2022-04-10 05:04:20|16119.01|15999.01|16119.87|15999.87|16119.87|15999.87|16119.01|15999.01|7
1649567070000|2022-04-10 05:04:30|16119.86|15999.86|16119.61|15999.61|16119.86|15999.86|16119.21|15999.21|8
1649567080000|2022-04-10 05:04:40|16119.62|15999.62|16120.28|16000.28|16120.31|16000.31|16119.5|15999.5|6
1649567090000|2022-04-10 05:04:50|16120.25|16000.25|16119.9|15999.9|16120.44|16000.44|16119.87|15999.87|7
1649567100000|2022-04-10 05:05:00|16119.95|15999.95|16120.04|16000.04|16120.05|16000.05|16119.83|15999.83|8
1649567110000|2022-04-10 05:05:10|16120|16000|16118.4|15998.4|16120.36|16000.36|16118.4|15998.4|10
1649567120000|2022-04-10 05:05:20|16118.2|15998.2|16118.35|15998.35|16118.35|15998.35|16117.54|15997.54|10
1649567130000|2022-04-10 05:05:30|16118.16|15998.16|16117.72|15997.72|16118.16|15998.16|16117.67|15997.67|8
1649567140000|2022-04-10 05:05:40|16117.88|15997.88|16117.94|15997.94|16117.94|15997.94|16117.65|15997.65|6
1649567150000|2022-04-10 05:05:50|16118.09|15998.09|16118.12|15998.12|16118.12|15998.12|16118.05|15998.05|7
1649567160000|2022-04-10 05:06:00|16118.21|15998.21|16118.29|15998.29|16118.35|15998.35|16117.89|15997.89|10
1649567170000|2022-04-10 05:06:10|16118.32|15998.32|16118.81|15998.81|16118.85|15998.85|16118.31|15998.31|9
1649567180000|2022-04-10 05:06:20|16118.67|15998.67|16117.6|15997.6|16118.72|15998.72|16117.6|15997.6|9
1649567190000|2022-04-10 05:06:30|16117.57|15997.57|16118.54|15998.54|16118.56|15998.56|16117.57|15997.57|5
1649567200000|2022-04-10 05:06:40|16118.73|15998.73|16118.95|15998.95|16118.99|15998.99|16118.73|15998.73|8
1649567210000|2022-04-10 05:06:50|16118.94|15998.94|16118.85|15998.85|16118.98|15998.98|16118.85|15998.85|8
1649567220000|2022-04-10 05:07:00|16118.81|15998.81|16117.88|15997.88|16118.81|15998.81|16117.88|15997.88|7
1649567230000|2022-04-10 05:07:10|16117.96|15997.96|16119.91|15999.91|16119.91|15999.91|16117.93|15997.93|10
1649567240000|2022-04-10 05:07:20|16120.06|16000.06|16121.37|16001.37|16121.43|16001.43|16120|16000|9
1649567250000|2022-04-10 05:07:30|16121.2|16001.2|16122.26|16002.26|16122.26|16002.26|16121.13|16001.13|9
1649567260000|2022-04-10 05:07:40|16122.14|16002.14|16126.79|16006.79|16126.79|16006.79|16122.14|16002.14|10
1649567270000|2022-04-10 05:07:50|16127.01|16007.01|16129.64|16009.64|16129.86|16009.86|16127.01|16007.01|10
1649567280000|2022-04-10 05:08:00|16129.71|16009.71|16129.74|16009.74|16129.92|16009.92|16129.46|16009.46|9
1649567290000|2022-04-10 05:08:10|16129.79|16009.79|16129.96|16009.96|16129.99|16009.99|16129.68|16009.68|9
1649567300000|2022-04-10 05:08:20|16130.16|16010.16|16130.49|16010.49|16130.6|16010.6|16130.16|16010.16|7
1649567310000|2022-04-10 05:08:30|16130.48|16010.48|16131.67|16011.67|16131.67|16011.67|16130.48|16010.48|8
1649567320000|2022-04-10 05:08:40|16131.46|16011.46|16132.01|16012.01|16132.04|16012.04|16131.46|16011.46|9
1649567330000|2022-04-10 05:08:50|16131.93|16011.93|16131.99|16011.99|16131.99|16011.99|16131.73|16011.73|9
1649567340000|2022-04-10 05:09:00|16132.04|16012.04|16132.54|16012.54|16132.62|16012.62|16131.75|16011.75|8
1649567350000|2022-04-10 05:09:10|16132.58|16012.58|16132.78|16012.78|16132.78|16012.78|16132.58|16012.58|6
1649567360000|2022-04-10 05:09:20|16133.44|16013.44|16132.74|16012.74|16133.44|16013.44|16132.74|16012.74|8
1649567370000|2022-04-10 05:09:30|16132.76|16012.76|16134.28|16014.28|16134.28|16014.28|16132.72|16012.72|8
1649567380000|2022-04-10 05:09:40|16134.34|16014.34|16134.4|16014.4|16134.4|16014.4|16134.17|16014.17|7
1649567390000|2022-04-10 05:09:50|16134.36|16014.36|16135.87|16015.87|16135.87|16015.87|16134.36|16014.36|10
1649567400000|2022-04-10 05:10:00|16135.83|16015.83|16135.78|16015.78|16135.98|16015.98|16135.69|16015.69|10
1649567410000|2022-04-10 05:10:10|16135.77|16015.77|16135.14|16015.14|16135.77|16015.77|16134.66|16014.66|9
1649567420000|2022-04-10 05:10:20|16135.12|16015.12|16134.01|16014.01|16135.18|16015.18|16134.01|16014.01|10
1649567430000|2022-04-10 05:10:30|16134.12|16014.12|16134.35|16014.35|16134.58|16014.58|16134.12|16014.12|7
1649567440000|2022-04-10 05:10:40|16134.07|16014.07|16133.17|16013.17|16134.07|16014.07|16132.9|16012.9|10
1649567450000|2022-04-10 05:10:50|16133.36|16013.36|16132.78|16012.78|16133.36|16013.36|16132.76|16012.76|9
1649567460000|2022-04-10 05:11:00|16132.83|16012.83|16132.72|16012.72|16133.09|16013.09|16132.72|16012.72|7
1649567470000|2022-04-10 05:11:10|16132.86|16012.86|16132.95|16012.95|16132.95|16012.95|16132.79|16012.79|9
1649567480000|2022-04-10 05:11:20|16132.94|16012.94|16133.24|16013.24|16133.26|16013.26|16132.84|16012.84|8
1649567490000|2022-04-10 05:11:30|16133.51|16013.51|16134.06|16014.06|16134.06|16014.06|16133.5|16013.5|8
1649567500000|2022-04-10 05:11:40|16134.28|16014.28|16134.5|16014.5|16134.62|16014.62|16134.23|16014.23|6
1649567510000|2022-04-10 05:11:50|16134.28|16014.28|16134.82|16014.82|16134.82|16014.82|16134.27|16014.27|9
1649567520000|2022-04-10 05:12:00|16134.63|16014.63|16134.96|16014.96|16134.96|16014.96|16134.59|16014.59|9
1649567530000|2022-04-10 05:12:10|16134.58|16014.58|16133.66|16013.66|16134.58|16014.58|16133.66|16013.66|8
1649567540000|2022-04-10 05:12:20|16133.21|16013.21|16132.9|16012.9|16133.21|16013.21|16132.85|16012.85|10
1649567550000|2022-04-10 05:12:30|16132.79|16012.79|16132.22|16012.22|16132.79|16012.79|16132.14|16012.14|9
1649567560000|2022-04-10 05:12:40|16132.36|16012.36|16132.88|16012.88|16133.12|16013.12|16132.33|16012.33|6
1649567570000|2022-04-10 05:12:50|16132.76|16012.76|16132.68|16012.68|16133|16013|16132.68|16012.68|10
1649567580000|2022-04-10 05:13:00|16132.59|16012.59|16132.45|16012.45|16132.62|16012.62|16132.41|16012.41|7
1649567590000|2022-04-10 05:13:10|16132.43|16012.43|16132.19|16012.19|16132.43|16012.43|16132.02|16012.02|7
1649567600000|2022-04-10 05:13:20|16131.98|16011.98|16132.2|16012.2|16132.23|16012.23|16131.98|16011.98|7
1649567610000|2022-04-10 05:13:30|16132.24|16012.24|16131.65|16011.65|16132.24|16012.24|16131.64|16011.64|9
1649567620000|2022-04-10 05:13:40|16131.61|16011.61|16131.91|16011.91|16131.91|16011.91|16131.52|16011.52|8
1649567630000|2022-04-10 05:13:50|16131.99|16011.99|16132.42|16012.42|16132.44|16012.44|16131.99|16011.99|7
1649567640000|2022-04-10 05:14:00|16132.24|16012.24|16132.48|16012.48|16132.49|16012.49|16132.23|16012.23|9
1649567650000|2022-04-10 05:14:10|16132.27|16012.27|16132.25|16012.25|16132.65|16012.65|16131.83|16011.83|9
1649567660000|2022-04-10 05:14:20|16132.05|16012.05|16130.43|16010.43|16132.05|16012.05|16130.43|16010.43|8
1649567670000|2022-04-10 05:14:30|16130.33|16010.33|16129.46|16009.46|16130.33|16010.33|16129.46|16009.46|10
1649567680000|2022-04-10 05:14:40|16129.44|16009.44|16125.41|16005.41|16129.44|16009.44|16124.99|16004.99|10
1649567690000|2022-04-10 05:14:50|16125.43|16005.43|16122.8|16002.8|16125.52|16005.52|16122.8|16002.8|10
1649567700000|2022-04-10 05:15:00|16122.88|16002.88|16121.36|16001.36|16122.92|16002.92|16121.36|16001.36|9
1649567710000|2022-04-10 05:15:10|16121.5|16001.5|16121.07|16001.07|16121.54|16001.54|16120.92|16000.92|9
1649567720000|2022-04-10 05:15:20|16121.06|16001.06|16120.47|16000.47|16121.06|16001.06|16120.02|16000.02|9
1649567730000|2022-04-10 05:15:30|16120.08|16000.08|16119.15|15999.15|16120.09|16000.09|16119.06|15999.06|10
1649567740000|2022-04-10 05:15:40|16119.29|15999.29|16118.57|15998.57|16119.29|15999.29|16118.57|15998.57|9
1649567750000|2022-04-10 05:15:50|16118.4|15998.4|16118.37|15998.37|16118.4|15998.4|16118.13|15998.13|10
1649567760000|2022-04-10 05:16:00|16118.11|15998.11|16117.59|15997.59|16118.11|15998.11|16117.59|15997.59|8
1649567770000|2022-04-10 05:16:10|16117.6|15997.6|16116.52|15996.52|16117.6|15997.6|16116.51|15996.51|10
1649567780000|2022-04-10 05:16:20|16116.19|15996.19|16114.81|15994.81|16116.19|15996.19|16114.81|15994.81|9
1649567790000|2022-04-10 05:16:30|16114.8|15994.8|16114.18|15994.18|16114.8|15994.8|16114.13|15994.13|10
1649567800000|2022-04-10 05:16:40|16114.37|15994.37|16115.06|15995.06|16115.06|15995.06|16114.37|15994.37|10
1649567810000|2022-04-10 05:16:50|16115.15|15995.15|16115.87|15995.87|16115.87|15995.87|16115.15|15995.15|10
1649567820000|2022-04-10 05:17:00|16115.8|15995.8|16116.2|15996.2|16116.32|15996.32|16115.8|15995.8|9
1649567830000|2022-04-10 05:17:10|16116.22|15996.22|16115.9|15995.9|16116.28|15996.28|16115.9|15995.9|5
1649567840000|2022-04-10 05:17:20|16116|15996|16115.85|15995.85|16116.09|15996.09|16115.85|15995.85|9
1649567850000|2022-04-10 05:17:30|16115.87|15995.87|16114.97|15994.97|16115.87|15995.87|16114.97|15994.97|10
1649567860000|2022-04-10 05:17:40|16114.96|15994.96|16115.35|15995.35|16115.35|15995.35|16114.96|15994.96|10
1649567870000|2022-04-10 05:17:50|16115.33|15995.33|16115.51|15995.51|16115.6|15995.6|16115.21|15995.21|9
1649567880000|2022-04-10 05:18:00|16115.48|15995.48|16114.82|15994.82|16115.5|15995.5|16114.82|15994.82|8
1649567890000|2022-04-10 05:18:10|16113.74|15993.74|16114.37|15994.37|16114.41|15994.41|16113.74|15993.74|8
1649567900000|2022-04-10 05:18:20|16114.56|15994.56|16115.35|15995.35|16115.35|15995.35|16114.17|15994.17|9
1649567910000|2022-04-10 05:18:30|16115.36|15995.36|16115.94|15995.94|16116.08|15996.08|16115.36|15995.36|7
1649567920000|2022-04-10 05:18:40|16115.87|15995.87|16116.51|15996.51|16116.52|15996.52|16115.82|15995.82|7
1649567930000|2022-04-10 05:18:50|16116.37|15996.37|16116.67|15996.67|16116.81|15996.81|16116.37|15996.37|9
1649567940000|2022-04-10 05:19:00|16116.7|15996.7|16116.96|15996.96|16116.96|15996.96|16116.7|15996.7|7
1649567950000|2022-04-10 05:19:10|16117.16|15997.16|16117.77|15997.77|16117.77|15997.77|16117.16|15997.16|9
1649567960000|2022-04-10 05:19:20|16117.45|15997.45|16118.05|15998.05|16118.13|15998.13|16117.4|15997.4|8
1649567970000|2022-04-10 05:19:30|16118.07|15998.07|16118.45|15998.45|16118.45|15998.45|16117.44|15997.44|8
1649567980000|2022-04-10 05:19:40|16118.49|15998.49|16120.7|16000.7|16120.71|16000.71|16118.49|15998.49|9
1649567990000|2022-04-10 05:19:50|16120.72|16000.72|16122.4|16002.4|16122.4|16002.4|16120.72|16000.72|10
1649568000000|2022-04-10 05:20:00|16122.95|16002.95|16123.05|16003.05|16123.08|16003.08|16122.66|16002.66|10
1649568010000|2022-04-10 05:20:10|16123.36|16003.36|16123.59|16003.59|16123.59|16003.59|16123.33|16003.33|8
1649568020000|2022-04-10 05:20:20|16123.6|16003.6|16125.06|16005.06|16125.06|16005.06|16123.48|16003.48|8
1649568030000|2022-04-10 05:20:30|16125.07|16005.07|16125.88|16005.88|16125.89|16005.89|16125.06|16005.06|8
1649568040000|2022-04-10 05:20:40|16125.87|16005.87|16119.74|15999.74|16125.87|16005.87|16119.74|15999.74|8
1649568050000|2022-04-10 05:20:50|16118.77|15998.77|16120.36|16000.36|16120.36|16000.36|16117.96|15997.96|10
1649568060000|2022-04-10 05:21:00|16120.14|16000.14|16123.21|16003.21|16123.23|16003.23|16120.1|16000.1|10
1649568070000|2022-04-10 05:21:10|16123.87|16003.87|16124.57|16004.57|16124.9|16004.9|16123.87|16003.87|10
1649568080000|2022-04-10 05:21:20|16124.5|16004.5|16121.73|16001.73|16124.5|16004.5|16121.73|16001.73|10
1649568090000|2022-04-10 05:21:30|16121.53|16001.53|16120.61|16000.61|16121.97|16001.97|16120.61|16000.61|10
1649568100000|2022-04-10 05:21:40|16120.84|16000.84|16118.16|15998.16|16120.84|16000.84|16118.16|15998.16|9
1649568110000|2022-04-10 05:21:50|16118.41|15998.41|16116.9|15996.9|16118.41|15998.41|16116.76|15996.76|10
1649568120000|2022-04-10 05:22:00|16116.86|15996.86|16115.28|15995.28|16116.86|15996.86|16115.28|15995.28|9
1649568130000|2022-04-10 05:22:10|16114.87|15994.87|16112.54|15992.54|16114.87|15994.87|16112.54|15992.54|10
1649568140000|2022-04-10 05:22:20|16112.5|15992.5|16107.62|15987.62|16112.5|15992.5|16107.62|15987.62|10
1649568150000|2022-04-10 05:22:30|16107.19|15987.19|16107.1|15987.1|16107.35|15987.35|16106.95|15986.95|9
1649568160000|2022-04-10 05:22:40|16107.14|15987.14|16105.94|15985.94|16107.3|15987.3|16105.94|15985.94|10
1649568170000|2022-04-10 05:22:50|16105.92|15985.92|16105.75|15985.75|16105.92|15985.92|16104.93|15984.93|10
1649568180000|2022-04-10 05:23:00|16106.01|15986.01|16101.42|15981.42|16106.01|15986.01|16101.42|15981.42|9
1649568190000|2022-04-10 05:23:10|16100.79|15980.79|16097.55|15977.55|16100.79|15980.79|16097.55|15977.55|9
1649568200000|2022-04-10 05:23:20|16097.08|15977.08|16095.66|15975.66|16097.08|15977.08|16093.79|15973.79|10
1649568210000|2022-04-10 05:23:30|16095.55|15975.55|16093.87|15973.87|16095.55|15975.55|16093.87|15973.87|10
1649568220000|2022-04-10 05:23:40|16093.83|15973.83|16093.14|15973.14|16093.83|15973.83|16092.93|15972.93|10
1649568230000|2022-04-10 05:23:50|16093.33|15973.33|16092.8|15972.8|16093.48|15973.48|16092.74|15972.74|10
1649568240000|2022-04-10 05:24:00|16092.76|15972.76|16092.19|15972.19|16092.76|15972.76|16091.69|15971.69|8
1649568250000|2022-04-10 05:24:10|16092.2|15972.2|16091.32|15971.32|16092.2|15972.2|16090.91|15970.91|10
1649568260000|2022-04-10 05:24:20|16091.2|15971.2|16091.65|15971.65|16091.65|15971.65|16091.11|15971.11|8
1649568270000|2022-04-10 05:24:30|16091.55|15971.55|16090.94|15970.94|16091.76|15971.76|16090.94|15970.94|10
1649568280000|2022-04-10 05:24:40|16090.77|15970.77|16089.62|15969.62|16090.91|15970.91|16089.62|15969.62|8
1649568290000|2022-04-10 05:24:50|16089.71|15969.71|16089.62|15969.62|16089.74|15969.74|16089.08|15969.08|9
1649568300000|2022-04-10 05:25:00|16089.52|15969.52|16089.82|15969.82|16089.82|15969.82|16089.41|15969.41|9
1649568310000|2022-04-10 05:25:10|16090.55|15970.55|16090.44|15970.44|16090.73|15970.73|16090.32|15970.32|9
1649568320000|2022-04-10 05:25:20|16090.31|15970.31|16089.56|15969.56|16090.31|15970.31|16089.37|15969.37|10
1649568330000|2022-04-10 05:25:30|16089.67|15969.67|16089.64|15969.64|16089.7|15969.7|16089.42|15969.42|10
1649568340000|2022-04-10 05:25:40|16089.65|15969.65|16089.48|15969.48|16089.65|15969.65|16089.17|15969.17|9
1649568350000|2022-04-10 05:25:50|16088.72|15968.72|16088.71|15968.71|16088.95|15968.95|16088.71|15968.71|10
1649568360000|2022-04-10 05:26:00|16088.84|15968.84|16089.09|15969.09|16089.09|15969.09|16088.84|15968.84|10
1649568370000|2022-04-10 05:26:10|16089.02|15969.02|16087.95|15967.95|16089.02|15969.02|16087.95|15967.95|6
1649568380000|2022-04-10 05:26:20|16087.97|15967.97|16087.95|15967.95|16088.28|15968.28|16087.86|15967.86|10
1649568390000|2022-04-10 05:26:30|16087.98|15967.98|16087.49|15967.49|16087.98|15967.98|16087.49|15967.49|9
1649568400000|2022-04-10 05:26:40|16087.22|15967.22|16083.21|15963.21|16087.22|15967.22|16083.21|15963.21|9
1649568410000|2022-04-10 05:26:50|16082.83|15962.83|16081.51|15961.51|16082.83|15962.83|16081.51|15961.51|10
1649568420000|2022-04-10 05:27:00|16081.22|15961.22|16081.11|15961.11|16081.45|15961.45|16081.04|15961.04|10
1649568430000|2022-04-10 05:27:10|16080.88|15960.88|16077.73|15957.73|16080.88|15960.88|16077.73|15957.73|10
1649568440000|2022-04-10 05:27:20|16077.35|15957.35|16078.54|15958.54|16078.68|15958.68|16077.16|15957.16|10
1649568450000|2022-04-10 05:27:30|16077.9|15957.9|16077.54|15957.54|16078.12|15958.12|16077.54|15957.54|9
1649568460000|2022-04-10 05:27:40|16077.42|15957.42|16074.17|15954.17|16077.42|15957.42|16074.17|15954.17|10
1649568470000|2022-04-10 05:27:50|16073.85|15953.85|16073.94|15953.94|16073.94|15953.94|16073.51|15953.51|10
1649568480000|2022-04-10 05:28:00|16073.93|15953.93|16074.11|15954.11|16075.1|15955.1|16073.93|15953.93|10
1649568490000|2022-04-10 05:28:10|16073.89|15953.89|16072.95|15952.95|16073.89|15953.89|16072.8|15952.8|9
1649568500000|2022-04-10 05:28:20|16073.14|15953.14|16071.81|15951.81|16073.14|15953.14|16071.81|15951.81|10
1649568510000|2022-04-10 05:28:30|16071.79|15951.79|16071.03|15951.03|16071.79|15951.79|16070.98|15950.98|10
1649568520000|2022-04-10 05:28:40|16071|15951|16071.08|15951.08|16072|15952|16071|15951|9
1649568530000|2022-04-10 05:28:50|16071.32|15951.32|16070.64|15950.64|16071.32|15951.32|16070.48|15950.48|10
1649568540000|2022-04-10 05:29:00|16070.68|15950.68|16070.35|15950.35|16070.85|15950.85|16070.11|15950.11|10
1649568550000|2022-04-10 05:29:10|16070.06|15950.06|16069.17|15949.17|16070.06|15950.06|16068.9|15948.9|9
1649568560000|2022-04-10 05:29:20|16068.94|15948.94|16068.61|15948.61|16069.02|15949.02|16068.61|15948.61|10
1649568570000|2022-04-10 05:29:30|16068.59|15948.59|16067.41|15947.41|16068.59|15948.59|16067.41|15947.41|10
1649568580000|2022-04-10 05:29:40|16067.35|15947.35|16066.12|15946.12|16067.35|15947.35|16065.8|15945.8|10
1649568590000|2022-04-10 05:29:50|16066.11|15946.11|16065.86|15945.86|16066.33|15946.33|16065.86|15945.86|8
1649568600000|2022-04-10 05:30:00|16066.27|15946.27|16065.83|15945.83|16066.44|15946.44|16065.74|15945.74|10
1649568610000|2022-04-10 05:30:10|16065.97|15945.97|16066.76|15946.76|16066.77|15946.77|16065.84|15945.84|10
1649568620000|2022-04-10 05:30:20|16066.85|15946.85|16067.01|15947.01|16067.04|15947.04|16066.12|15946.12|10
1649568630000|2022-04-10 05:30:30|16067.04|15947.04|16070.66|15950.66|16070.66|15950.66|16067.04|15947.04|10
1649568640000|2022-04-10 05:30:40|16070.8|15950.8|16072.65|15952.65|16073.05|15953.05|16070.8|15950.8|10
1649568650000|2022-04-10 05:30:50|16072.76|15952.76|16073.16|15953.16|16073.39|15953.39|16072.56|15952.56|10
1649568660000|2022-04-10 05:31:00|16073.15|15953.15|16073.63|15953.63|16073.95|15953.95|16073.15|15953.15|10
1649568670000|2022-04-10 05:31:10|16073.5|15953.5|16074.05|15954.05|16074.05|15954.05|16073.5|15953.5|8
1649568680000|2022-04-10 05:31:20|16074.17|15954.17|16075.42|15955.42|16075.45|15955.45|16074.14|15954.14|8
1649568690000|2022-04-10 05:31:30|16075.45|15955.45|16075.81|15955.81|16075.81|15955.81|16075.45|15955.45|9
1649568700000|2022-04-10 05:31:40|16075.67|15955.67|16075.73|15955.73|16075.78|15955.78|16075.65|15955.65|8
1649568710000|2022-04-10 05:31:50|16075.59|15955.59|16075.54|15955.54|16075.87|15955.87|16075.54|15955.54|9
1649568720000|2022-04-10 05:32:00|16075.58|15955.58|16076.09|15956.09|16076.15|15956.15|16075.36|15955.36|10
1649568730000|2022-04-10 05:32:10|16076.05|15956.05|16075.7|15955.7|16076.05|15956.05|16075.57|15955.57|10
1649568740000|2022-04-10 05:32:20|16075.69|15955.69|16074.85|15954.85|16075.89|15955.89|16074.85|15954.85|8
1649568750000|2022-04-10 05:32:30|16073.91|15953.91|16071.63|15951.63|16073.91|15953.91|16071.45|15951.45|10
1649568760000|2022-04-10 05:32:40|16071.38|15951.38|16071.53|15951.53|16071.8|15951.8|16071.38|15951.38|9
1649568770000|2022-04-10 05:32:50|16071.48|15951.48|16071.5|15951.5|16071.62|15951.62|16071.37|15951.37|7
1649568780000|2022-04-10 05:33:00|16071.52|15951.52|16071.5|15951.5|16071.56|15951.56|16071.34|15951.34|7
1649568790000|2022-04-10 05:33:10|16071.56|15951.56|16071.9|15951.9|16071.95|15951.95|16071.56|15951.56|8
1649568800000|2022-04-10 05:33:20|16071.84|15951.84|16071.68|15951.68|16071.84|15951.84|16071.68|15951.68|9
1649568810000|2022-04-10 05:33:30|16071.78|15951.78|16072.22|15952.22|16072.35|15952.35|16071.78|15951.78|10
1649568820000|2022-04-10 05:33:40|16072.13|15952.13|16073.22|15953.22|16073.22|15953.22|16072.13|15952.13|10
1649568830000|2022-04-10 05:33:50|16073.26|15953.26|16074.19|15954.19|16074.19|15954.19|16073.18|15953.18|10
1649568840000|2022-04-10 05:34:00|16073.94|15953.94|16074.21|15954.21|16074.27|15954.27|16073.94|15953.94|9
1649568850000|2022-04-10 05:34:10|16074.23|15954.23|16074.8|15954.8|16074.8|15954.8|16074.23|15954.23|7
1649568860000|2022-04-10 05:34:20|16074.84|15954.84|16075.62|15955.62|16076.02|15956.02|16074.34|15954.34|10
1649568870000|2022-04-10 05:34:30|16075.7|15955.7|16077.03|15957.03|16077.12|15957.12|16075.67|15955.67|10
1649568880000|2022-04-10 05:34:40|16077.15|15957.15|16077.33|15957.33|16077.5|15957.5|16077.15|15957.15|8
1649568890000|2022-04-10 05:34:50|16077.46|15957.46|16079.53|15959.53|16079.53|15959.53|16077.46|15957.46|7
1649568900000|2022-04-10 05:35:00|16079.51|15959.51|16080.07|15960.07|16080.07|15960.07|16079.51|15959.51|10
1649568910000|2022-04-10 05:35:10|16080.2|15960.2|16080.1|15960.1|16080.54|15960.54|16080.1|15960.1|10
1649568920000|2022-04-10 05:35:20|16080|15960|16080.12|15960.12|16080.14|15960.14|16079.87|15959.87|10
1649568930000|2022-04-10 05:35:30|16079.92|15959.92|16082.22|15962.22|16082.22|15962.22|16079.92|15959.92|7
1649568940000|2022-04-10 05:35:40|16082.24|15962.24|16081.95|15961.95|16082.44|15962.44|16081.95|15961.95|9
1649568950000|2022-04-10 05:35:50|16082.02|15962.02|16082.02|15962.02|16082.3|15962.3|16082.02|15962.02|9
1649568960000|2022-04-10 05:36:00|16082.17|15962.17|16082.49|15962.49|16082.49|15962.49|16082.17|15962.17|9
1649568970000|2022-04-10 05:36:10|16082.51|15962.51|16082.53|15962.53|16082.72|15962.72|16082.5|15962.5|5
1649568980000|2022-04-10 05:36:20|16082.42|15962.42|16084.05|15964.05|16084.05|15964.05|16082.38|15962.38|9
1649568990000|2022-04-10 05:36:30|16084.64|15964.64|16084.84|15964.84|16085.11|15965.11|16084.64|15964.64|7
1649569000000|2022-04-10 05:36:40|16084.86|15964.86|16087.23|15967.23|16087.23|15967.23|16084.86|15964.86|6
1649569010000|2022-04-10 05:36:50|16087.24|15967.24|16086.28|15966.28|16087.24|15967.24|16086.28|15966.28|6
1649569020000|2022-04-10 05:37:00|16086.32|15966.32|16086.81|15966.81|16086.81|15966.81|16086.32|15966.32|10
1649569030000|2022-04-10 05:37:10|16086.85|15966.85|16086.45|15966.45|16086.94|15966.94|16086.41|15966.41|9
1649569040000|2022-04-10 05:37:20|16086.44|15966.44|16083.61|15963.61|16086.44|15966.44|16083.06|15963.06|8
1649569050000|2022-04-10 05:37:30|16083.55|15963.55|16080.59|15960.59|16083.56|15963.56|16080.59|15960.59|10
1649569060000|2022-04-10 05:37:40|16080.39|15960.39|16079.79|15959.79|16080.54|15960.54|16079.79|15959.79|10
1649569070000|2022-04-10 05:37:50|16079.21|15959.21|16079.4|15959.4|16079.6|15959.6|16078.93|15958.93|9
1649569080000|2022-04-10 05:38:00|16078.67|15958.67|16077.83|15957.83|16078.67|15958.67|16077.72|15957.72|10
1649569090000|2022-04-10 05:38:10|16077.8|15957.8|16077.2|15957.2|16078.06|15958.06|16077.11|15957.11|7
1649569100000|2022-04-10 05:38:20|16077.08|15957.08|16078.49|15958.49|16078.49|15958.49|16076.47|15956.47|10
1649569110000|2022-04-10 05:38:30|16078.71|15958.71|16082.8|15962.8|16082.8|15962.8|16078.71|15958.71|10
1649569120000|2022-04-10 05:38:40|16082.93|15962.93|16083.14|15963.14|16083.2|15963.2|16082.93|15962.93|10
1649569130000|2022-04-10 05:38:50|16084.23|15964.23|16084.11|15964.11|16084.23|15964.23|16083.37|15963.37|8
1649569140000|2022-04-10 05:39:00|16084.56|15964.56|16086.85|15966.85|16086.96|15966.96|16084.56|15964.56|9
1649569150000|2022-04-10 05:39:10|16086.89|15966.89|16087.37|15967.37|16087.43|15967.43|16086.87|15966.87|10
1649569160000|2022-04-10 05:39:20|16086.98|15966.98|16088.44|15968.44|16088.44|15968.44|16086.98|15966.98|10
1649569170000|2022-04-10 05:39:30|16088.61|15968.61|16089.01|15969.01|16089.01|15969.01|16088.4|15968.4|8
1649569180000|2022-04-10 05:39:40|16089|15969|16089.37|15969.37|16089.37|15969.37|16088.93|15968.93|9
1649569190000|2022-04-10 05:39:50|16089.34|15969.34|16089.63|15969.63|16089.65|15969.65|16089.31|15969.31|8
1649569200000|2022-04-10 05:40:00|16089.7|15969.7|16088.16|15968.16|16089.7|15969.7|16088.12|15968.12|9
1649569210000|2022-04-10 05:40:10|16088.12|15968.12|16088.14|15968.14|16088.18|15968.18|16087.93|15967.93|8
1649569220000|2022-04-10 05:40:20|16088.22|15968.22|16088.59|15968.59|16088.59|15968.59|16088.19|15968.19|10
1649569230000|2022-04-10 05:40:30|16088.36|15968.36|16088.42|15968.42|16088.76|15968.76|16088.22|15968.22|10
1649569240000|2022-04-10 05:40:40|16088.28|15968.28|16088.09|15968.09|16088.34|15968.34|16088.09|15968.09|8
1649569250000|2022-04-10 05:40:50|16088.29|15968.29|16089.28|15969.28|16089.28|15969.28|16088.29|15968.29|9
1649569260000|2022-04-10 05:41:00|16089.32|15969.32|16089.43|15969.43|16089.43|15969.43|16089.3|15969.3|8
1649569270000|2022-04-10 05:41:10|16089.6|15969.6|16089.84|15969.84|16089.87|15969.87|16089.46|15969.46|5
1649569280000|2022-04-10 05:41:20|16089.85|15969.85|16089.92|15969.92|16089.95|15969.95|16089.83|15969.83|8
1649569290000|2022-04-10 05:41:30|16089.93|15969.93|16089.38|15969.38|16090.07|15970.07|16089.38|15969.38|8
1649569300000|2022-04-10 05:41:40|16089.03|15969.03|16087.67|15967.67|16089.03|15969.03|16087.67|15967.67|10
1649569310000|2022-04-10 05:41:50|16087.46|15967.46|16086.98|15966.98|16087.46|15967.46|16086.53|15966.53|10
1649569320000|2022-04-10 05:42:00|16086.78|15966.78|16085.3|15965.3|16086.78|15966.78|16085.3|15965.3|9
1649569330000|2022-04-10 05:42:10|16085.25|15965.25|16085|15965|16085.29|15965.29|16084.5|15964.5|9
1649569340000|2022-04-10 05:42:20|16084.96|15964.96|16084.09|15964.09|16084.96|15964.96|16083.87|15963.87|8
1649569350000|2022-04-10 05:42:30|16083.78|15963.78|16082.82|15962.82|16083.78|15963.78|16082.8|15962.8|9
1649569360000|2022-04-10 05:42:40|16082.77|15962.77|16081.37|15961.37|16082.77|15962.77|16081.22|15961.22|10
1649569370000|2022-04-10 05:42:50|16081.23|15961.23|16081.77|15961.77|16081.77|15961.77|16080.27|15960.27|10
1649569380000|2022-04-10 05:43:00|16081.98|15961.98|16083.72|15963.72|16083.72|15963.72|16081.98|15961.98|10
1649569390000|2022-04-10 05:43:10|16084.01|15964.01|16084.82|15964.82|16084.82|15964.82|16083.98|15963.98|10
1649569400000|2022-04-10 05:43:20|16084.74|15964.74|16085.58|15965.58|16085.68|15965.68|16084.74|15964.74|8
1649569410000|2022-04-10 05:43:30|16085.63|15965.63|16086.26|15966.26|16086.34|15966.34|16085.63|15965.63|9
1649569420000|2022-04-10 05:43:40|16086.41|15966.41|16086.74|15966.74|16086.74|15966.74|16086.34|15966.34|7
1649569430000|2022-04-10 05:43:50|16086.94|15966.94|16087.35|15967.35|16087.44|15967.44|16086.94|15966.94|8
1649569440000|2022-04-10 05:44:00|16087.39|15967.39|16087.57|15967.57|16087.69|15967.69|16087.39|15967.39|6
1649569450000|2022-04-10 05:44:10|16087.56|15967.56|16087.39|15967.39|16087.79|15967.79|16087.39|15967.39|8
1649569460000|2022-04-10 05:44:20|16087.47|15967.47|16086.72|15966.72|16087.48|15967.48|16086.72|15966.72|8
1649569470000|2022-04-10 05:44:30|16086.6|15966.6|16086.61|15966.61|16087.24|15967.24|16086.52|15966.52|8
1649569480000|2022-04-10 05:44:40|16086.69|15966.69|16087.28|15967.28|16087.28|15967.28|16086.4|15966.4|9
1649569490000|2022-04-10 05:44:50|16087.1|15967.1|16085.99|15965.99|16087.21|15967.21|16085.99|15965.99|9
1649569500000|2022-04-10 05:45:00|16086.65|15966.65|16086.33|15966.33|16086.67|15966.67|16086.28|15966.28|9
1649569510000|2022-04-10 05:45:10|16086.37|15966.37|16086.44|15966.44|16086.5|15966.5|16086.37|15966.37|8
1649569520000|2022-04-10 05:45:20|16086.61|15966.61|16086.66|15966.66|16086.68|15966.68|16086.42|15966.42|8
1649569530000|2022-04-10 05:45:30|16086.9|15966.9|16086.9|15966.9|16086.9|15966.9|16086.76|15966.76|9
1649569540000|2022-04-10 05:45:40|16086.95|15966.95|16087|15967|16087|15967|16086.76|15966.76|9
1649569550000|2022-04-10 05:45:50|16086.95|15966.95|16086.64|15966.64|16087.03|15967.03|16086.63|15966.63|7
1649569560000|2022-04-10 05:46:00|16086.47|15966.47|16086.35|15966.35|16086.99|15966.99|16086.35|15966.35|10
1649569570000|2022-04-10 05:46:10|16086.31|15966.31|16086.08|15966.08|16086.41|15966.41|16086.08|15966.08|9
1649569580000|2022-04-10 05:46:20|16086.14|15966.14|16086.56|15966.56|16086.57|15966.57|16085.95|15965.95|8
1649569590000|2022-04-10 05:46:30|16086.52|15966.52|16085.73|15965.73|16086.63|15966.63|16085.73|15965.73|9
1649569600000|2022-04-10 05:46:40|16085.7|15965.7|16085.01|15965.01|16085.7|15965.7|16084.97|15964.97|10
1649569610000|2022-04-10 05:46:50|16084.91|15964.91|16082.78|15962.78|16084.91|15964.91|16082.78|15962.78|9
1649569620000|2022-04-10 05:47:00|16082.85|15962.85|16082.34|15962.34|16082.85|15962.85|16082.34|15962.34|9
1649569630000|2022-04-10 05:47:10|16082.33|15962.33|16081.54|15961.54|16082.33|15962.33|16081.5|15961.5|9
1649569640000|2022-04-10 05:47:20|16081.55|15961.55|16079.98|15959.98|16081.55|15961.55|16079.98|15959.98|10
1649569650000|2022-04-10 05:47:30|16079.26|15959.26|16077.92|15957.92|16079.26|15959.26|16077.92|15957.92|8
1649569660000|2022-04-10 05:47:40|16077.69|15957.69|16074.74|15954.74|16077.69|15957.69|16074.74|15954.74|10
1649569670000|2022-04-10 05:47:50|16074.71|15954.71|16071.91|15951.91|16074.71|15954.71|16071.91|15951.91|10
1649569680000|2022-04-10 05:48:00|16071.95|15951.95|16071.35|15951.35|16071.96|15951.96|16070.87|15950.87|10
1649569690000|2022-04-10 05:48:10|16071.23|15951.23|16071.86|15951.86|16072.32|15952.32|16071.23|15951.23|9
1649569700000|2022-04-10 05:48:20|16071.01|15951.01|16070.56|15950.56|16071.04|15951.04|16069.89|15949.89|9
1649569710000|2022-04-10 05:48:30|16070.73|15950.73|16069.8|15949.8|16070.73|15950.73|16069.78|15949.78|7
1649569720000|2022-04-10 05:48:40|16069.76|15949.76|16070.98|15950.98|16071.02|15951.02|16069.76|15949.76|10
1649569730000|2022-04-10 05:48:50|16070.41|15950.41|16071.11|15951.11|16071.11|15951.11|16070.41|15950.41|10
1649569740000|2022-04-10 05:49:00|16071.1|15951.1|16070.88|15950.88|16071.1|15951.1|16070.72|15950.72|10
1649569750000|2022-04-10 05:49:10|16070.76|15950.76|16069.61|15949.61|16070.78|15950.78|16069.61|15949.61|6
1649569760000|2022-04-10 05:49:20|16069.5|15949.5|16069.33|15949.33|16069.52|15949.52|16068.66|15948.66|7
1649569770000|2022-04-10 05:49:30|16069.17|15949.17|16069.17|15949.17|16069.26|15949.26|16068.86|15948.86|10
1649569780000|2022-04-10 05:49:40|16069.2|15949.2|16069.32|15949.32|16069.4|15949.4|16069.2|15949.2|9
1649569790000|2022-04-10 05:49:50|16069.33|15949.33|16069.29|15949.29|16069.37|15949.37|16069.01|15949.01|9
1649569800000|2022-04-10 05:50:00|16069.26|15949.26|16069.93|15949.93|16069.93|15949.93|16069.26|15949.26|8
1649569810000|2022-04-10 05:50:10|16070.09|15950.09|16070.06|15950.06|16070.24|15950.24|16070.06|15950.06|8
1649569820000|2022-04-10 05:50:20|16069.91|15949.91|16070.09|15950.09|16070.09|15950.09|16069.91|15949.91|7
1649569830000|2022-04-10 05:50:30|16070.23|15950.23|16070.11|15950.11|16070.23|15950.23|16070.02|15950.02|8
1649569840000|2022-04-10 05:50:40|16070.04|15950.04|16070.13|15950.13|16070.35|15950.35|16070.04|15950.04|9
1649569850000|2022-04-10 05:50:50|16070.26|15950.26|16069.57|15949.57|16070.51|15950.51|16069.56|15949.56|10
1649569860000|2022-04-10 05:51:00|16069.6|15949.6|16069.05|15949.05|16069.6|15949.6|16068.78|15948.78|9
1649569870000|2022-04-10 05:51:10|16068.97|15948.97|16068.75|15948.75|16069.03|15949.03|16068.75|15948.75|9
1649569880000|2022-04-10 05:51:20|16068.84|15948.84|16069.29|15949.29|16069.29|15949.29|16068.84|15948.84|8
1649569890000|2022-04-10 05:51:30|16069.36|15949.36|16069.45|15949.45|16069.63|15949.63|16069.36|15949.36|9
1649569900000|2022-04-10 05:51:40|16069.57|15949.57|16069.57|15949.57|16069.57|15949.57|16069.45|15949.45|6
1649569910000|2022-04-10 05:51:50|16069.23|15949.23|16068.46|15948.46|16069.56|15949.56|16068.46|15948.46|7
1649569920000|2022-04-10 05:52:00|16068.22|15948.22|16068.51|15948.51|16068.73|15948.73|16068.19|15948.19|8
1649569930000|2022-04-10 05:52:10|16068.47|15948.47|16068.13|15948.13|16068.47|15948.47|16068.07|15948.07|10
1649569940000|2022-04-10 05:52:20|16068.15|15948.15|16069.36|15949.36|16069.36|15949.36|16067.9|15947.9|10
1649569950000|2022-04-10 05:52:30|16070.01|15950.01|16069.35|15949.35|16070.19|15950.19|16069.17|15949.17|10
1649569960000|2022-04-10 05:52:40|16069.51|15949.51|16067.89|15947.89|16069.51|15949.51|16067.89|15947.89|8
1649569970000|2022-04-10 05:52:50|16067.85|15947.85|16066.9|15946.9|16067.85|15947.85|16066.9|15946.9|9
1649569980000|2022-04-10 05:53:00|16066.76|15946.76|16066.05|15946.05|16066.76|15946.76|16066.05|15946.05|10
1649569990000|2022-04-10 05:53:10|16066.12|15946.12|16065|15945|16066.12|15946.12|16065|15945|10
1649570000000|2022-04-10 05:53:20|16064.98|15944.98|16063.55|15943.55|16064.98|15944.98|16063.55|15943.55|9
1649570010000|2022-04-10 05:53:30|16063.59|15943.59|16062.85|15942.85|16063.75|15943.75|16062.57|15942.57|10
1649570020000|2022-04-10 05:53:40|16062.93|15942.93|16062.72|15942.72|16063.08|15943.08|16062.72|15942.72|9
1649570030000|2022-04-10 05:53:50|16062.29|15942.29|16062.06|15942.06|16062.43|15942.43|16062.06|15942.06|10
1649570040000|2022-04-10 05:54:00|16061.92|15941.92|16061.19|15941.19|16061.93|15941.93|16061.19|15941.19|10
1649570050000|2022-04-10 05:54:10|16061.11|15941.11|16060.05|15940.05|16061.11|15941.11|16060.05|15940.05|10
1649570060000|2022-04-10 05:54:20|16059.83|15939.83|16056.91|15936.91|16059.91|15939.91|16056.91|15936.91|10
1649570070000|2022-04-10 05:54:30|16056.41|15936.41|16055.44|15935.44|16056.41|15936.41|16055.44|15935.44|9
1649570080000|2022-04-10 05:54:40|16055.51|15935.51|16055.13|15935.13|16055.55|15935.55|16055.08|15935.08|9
1649570090000|2022-04-10 05:54:50|16055.17|15935.17|16055.69|15935.69|16055.69|15935.69|16054.58|15934.58|10
1649570100000|2022-04-10 05:55:00|16056.24|15936.24|16058.53|15938.53|16058.53|15938.53|16056.24|15936.24|10
1649570110000|2022-04-10 05:55:10|16059.5|15939.5|16059.97|15939.97|16060.33|15940.33|16059.5|15939.5|9
1649570120000|2022-04-10 05:55:20|16059.78|15939.78|16060.14|15940.14|16060.17|15940.17|16059.57|15939.57|8
1649570130000|2022-04-10 05:55:30|16060.16|15940.16|16060.25|15940.25|16060.35|15940.35|16060.14|15940.14|9
1649570140000|2022-04-10 05:55:40|16060.47|15940.47|16060.92|15940.92|16061.02|15941.02|16060.47|15940.47|8
1649570150000|2022-04-10 05:55:50|16061|15941|16061.23|15941.23|16061.27|15941.27|16060.46|15940.46|10
1649570160000|2022-04-10 05:56:00|16061.2|15941.2|16059.93|15939.93|16061.2|15941.2|16059.93|15939.93|10
1649570170000|2022-04-10 05:56:10|16059.8|15939.8|16058.37|15938.37|16059.8|15939.8|16058.37|15938.37|10
1649570180000|2022-04-10 05:56:20|16058.22|15938.22|16057.54|15937.54|16058.22|15938.22|16057.53|15937.53|9
1649570190000|2022-04-10 05:56:30|16057.25|15937.25|16055.55|15935.55|16057.67|15937.67|16055.55|15935.55|10
1649570200000|2022-04-10 05:56:40|16055.26|15935.26|16053.33|15933.33|16055.29|15935.29|16053.33|15933.33|10
1649570210000|2022-04-10 05:56:50|16052.83|15932.83|16050.13|15930.13|16052.83|15932.83|16050.12|15930.12|9
1649570220000|2022-04-10 05:57:00|16050.03|15930.03|16049.62|15929.62|16050.03|15930.03|16049.44|15929.44|10
1649570230000|2022-04-10 05:57:10|16049.22|15929.22|16049.34|15929.34|16049.61|15929.61|16049.22|15929.22|9
1649570240000|2022-04-10 05:57:20|16049.27|15929.27|16047.75|15927.75|16049.27|15929.27|16047.75|15927.75|9
1649570250000|2022-04-10 05:57:30|16047.58|15927.58|16046.55|15926.55|16047.58|15927.58|16045.56|15925.56|10
1649570260000|2022-04-10 05:57:40|16044.91|15924.91|16044.84|15924.84|16045.03|15925.03|16044.09|15924.09|9
1649570270000|2022-04-10 05:57:50|16045.26|15925.26|16047.34|15927.34|16047.52|15927.52|16045.26|15925.26|10
1649570280000|2022-04-10 05:58:00|16047.45|15927.45|16047.65|15927.65|16047.81|15927.81|16046.98|15926.98|10
1649570290000|2022-04-10 05:58:10|16047.44|15927.44|16049.96|15929.96|16049.96|15929.96|16047.44|15927.44|10
1649570300000|2022-04-10 05:58:20|16049.93|15929.93|16049.81|15929.81|16050.11|15930.11|16049.8|15929.8|10
1649570310000|2022-04-10 05:58:30|16049.85|15929.85|16049.07|15929.07|16049.85|15929.85|16049.07|15929.07|8
1649570320000|2022-04-10 05:58:40|16049.14|15929.14|16048.21|15928.21|16049.91|15929.91|16048.21|15928.21|9
1649570330000|2022-04-10 05:58:50|16048.09|15928.09|16047.7|15927.7|16048.09|15928.09|16047.7|15927.7|8
1649570340000|2022-04-10 05:59:00|16047.75|15927.75|16048.22|15928.22|16048.38|15928.38|16047.73|15927.73|9
1649570350000|2022-04-10 05:59:10|16048.1|15928.1|16048.58|15928.58|16048.58|15928.58|16048.1|15928.1|8
1649570360000|2022-04-10 05:59:20|16048.95|15928.95|16050.4|15930.4|16050.58|15930.58|16048.95|15928.95|9
1649570370000|2022-04-10 05:59:30|16050.16|15930.16|16050.34|15930.34|16050.43|15930.43|16049.82|15929.82|10
1649570380000|2022-04-10 05:59:40|16050.42|15930.42|16050.14|15930.14|16050.45|15930.45|16050.14|15930.14|10
1649570390000|2022-04-10 05:59:50|16050.12|15930.12|16048.86|15928.86|16050.31|15930.31|16048.86|15928.86|8
1649570400000|2022-04-10 06:00:00|16048.47|15928.47|16048.04|15928.04|16048.47|15928.47|16047.76|15927.76|10
1649570410000|2022-04-10 06:00:10|16047.96|15927.96|16047.91|15927.91|16048.03|15928.03|16047.9|15927.9|9
1649570420000|2022-04-10 06:00:20|16046.69|15926.69|16047.49|15927.49|16047.49|15927.49|16046.27|15926.27|10
1649570430000|2022-04-10 06:00:30|16048.15|15928.15|16050.68|15930.68|16050.68|15930.68|16048.15|15928.15|10
1649570440000|2022-04-10 06:00:40|16050.81|15930.81|16051.9|15931.9|16052.43|15932.43|16050.81|15930.81|10
1649570450000|2022-04-10 06:00:50|16051.98|15931.98|16052.06|15932.06|16052.25|15932.25|16051.89|15931.89|10
1649570460000|2022-04-10 06:01:00|16052.07|15932.07|16052.63|15932.63|16053.07|15933.07|16052.04|15932.04|10
1649570470000|2022-04-10 06:01:10|16053.42|15933.42|16053.99|15933.99|16054|15934|16053.42|15933.42|9
1649570480000|2022-04-10 06:01:20|16054.02|15934.02|16054.74|15934.74|16054.75|15934.75|16053.94|15933.94|9
1649570490000|2022-04-10 06:01:30|16054.66|15934.66|16054.22|15934.22|16054.66|15934.66|16053.81|15933.81|9
1649570500000|2022-04-10 06:01:40|16054.24|15934.24|16054.56|15934.56|16054.57|15934.57|16054.24|15934.24|8
1649570510000|2022-04-10 06:01:50|16054.6|15934.6|16054.58|15934.58|16055.11|15935.11|16054.47|15934.47|9
1649570520000|2022-04-10 06:02:00|16054.5|15934.5|16054|15934|16054.66|15934.66|16053.98|15933.98|10
1649570530000|2022-04-10 06:02:10|16053.84|15933.84|16053.17|15933.17|16053.84|15933.84|16052.82|15932.82|10
1649570540000|2022-04-10 06:02:20|16053.27|15933.27|16053.93|15933.93|16054.13|15934.13|16053.27|15933.27|10
1649570550000|2022-04-10 06:02:30|16053.83|15933.83|16052.82|15932.82|16053.86|15933.86|16052.82|15932.82|9
1649570560000|2022-04-10 06:02:40|16052.9|15932.9|16054.3|15934.3|16054.3|15934.3|16052.9|15932.9|10
1649570570000|2022-04-10 06:02:50|16054.37|15934.37|16055.07|15935.07|16055.07|15935.07|16054.37|15934.37|10
1649570580000|2022-04-10 06:03:00|16055.02|15935.02|16056.55|15936.55|16056.55|15936.55|16054.67|15934.67|10
1649570590000|2022-04-10 06:03:10|16056.76|15936.76|16057.01|15937.01|16057.04|15937.04|16056.67|15936.67|9
1649570600000|2022-04-10 06:03:20|16057.06|15937.06|16057.41|15937.41|16057.41|15937.41|16056.45|15936.45|10
1649570610000|2022-04-10 06:03:30|16057.56|15937.56|16057.59|15937.59|16057.59|15937.59|16057.46|15937.46|9
1649570620000|2022-04-10 06:03:40|16057.91|15937.91|16058.06|15938.06|16058.06|15938.06|16057.9|15937.9|8
1649570630000|2022-04-10 06:03:50|16058.01|15938.01|16058.17|15938.17|16058.33|15938.33|16057.95|15937.95|10
1649570640000|2022-04-10 06:04:00|16058.22|15938.22|16058.34|15938.34|16058.4|15938.4|16058.22|15938.22|6
1649570650000|2022-04-10 06:04:10|16058.15|15938.15|16058.23|15938.23|16058.24|15938.24|16058.11|15938.11|7
1649570660000|2022-04-10 06:04:20|16058.22|15938.22|16055.92|15935.92|16058.22|15938.22|16055.92|15935.92|10
1649570670000|2022-04-10 06:04:30|16056.03|15936.03|16055.37|15935.37|16056.03|15936.03|16055.35|15935.35|9
1649570680000|2022-04-10 06:04:40|16055.33|15935.33|16055.16|15935.16|16055.33|15935.33|16055.02|15935.02|10
1649570690000|2022-04-10 06:04:50|16055.14|15935.14|16056.16|15936.16|16056.16|15936.16|16054.96|15934.96|10
1649570700000|2022-04-10 06:05:00|16056.06|15936.06|16057.58|15937.58|16057.58|15937.58|16056.06|15936.06|10
1649570710000|2022-04-10 06:05:10|16057.69|15937.69|16057.84|15937.84|16057.84|15937.84|16057.12|15937.12|9
1649570720000|2022-04-10 06:05:20|16058.19|15938.19|16058.84|15938.84|16058.84|15938.84|16058.19|15938.19|10
1649570730000|2022-04-10 06:05:30|16058.72|15938.72|16058.86|15938.86|16058.87|15938.87|16058.61|15938.61|7
1649570740000|2022-04-10 06:05:40|16058.88|15938.88|16059.66|15939.66|16059.99|15939.99|16058.88|15938.88|9
1649570750000|2022-04-10 06:05:50|16059.74|15939.74|16059.58|15939.58|16059.97|15939.97|16059.58|15939.58|10
1649570760000|2022-04-10 06:06:00|16059.91|15939.91|16057.45|15937.45|16059.91|15939.91|16057.45|15937.45|10
1649570770000|2022-04-10 06:06:10|16056.64|15936.64|16055.33|15935.33|16056.64|15936.64|16055.33|15935.33|8
1649570780000|2022-04-10 06:06:20|16055.37|15935.37|16054.09|15934.09|16055.53|15935.53|16054.09|15934.09|10
1649570790000|2022-04-10 06:06:30|16053.71|15933.71|16053.79|15933.79|16053.83|15933.83|16053.7|15933.7|9
1649570800000|2022-04-10 06:06:40|16053.66|15933.66|16053.16|15933.16|16053.68|15933.68|16053.13|15933.13|10
1649570810000|2022-04-10 06:06:50|16053.09|15933.09|16051.63|15931.63|16053.09|15933.09|16051.63|15931.63|10
1649570820000|2022-04-10 06:07:00|16051.49|15931.49|16050.04|15930.04|16051.49|15931.49|16049.77|15929.77|10
1649570830000|2022-04-10 06:07:10|16049.84|15929.84|16049.84|15929.84|16050.1|15930.1|16049.47|15929.47|10
1649570840000|2022-04-10 06:07:20|16049.7|15929.7|16049.43|15929.43|16049.77|15929.77|16049.43|15929.43|9
1649570850000|2022-04-10 06:07:30|16049.49|15929.49|16048.39|15928.39|16049.49|15929.49|16048.39|15928.39|9
1649570860000|2022-04-10 06:07:40|16048.31|15928.31|16045|15925|16048.34|15928.34|16045|15925|10
1649570870000|2022-04-10 06:07:50|16044.57|15924.57|16043.87|15923.87|16044.7|15924.7|16043.8|15923.8|9
1649570880000|2022-04-10 06:08:00|16043.83|15923.83|16042.88|15922.88|16043.83|15923.83|16042.88|15922.88|10
1649570890000|2022-04-10 06:08:10|16042.81|15922.81|16043.21|15923.21|16043.21|15923.21|16042.56|15922.56|10
1649570900000|2022-04-10 06:08:20|16043|15923|16042.19|15922.19|16043.15|15923.15|16042.17|15922.17|10
1649570910000|2022-04-10 06:08:30|16042.38|15922.38|16042.36|15922.36|16042.41|15922.41|16042.3|15922.3|6
1649570920000|2022-04-10 06:08:40|16042.41|15922.41|16043.27|15923.27|16043.27|15923.27|16042.4|15922.4|10
1649570930000|2022-04-10 06:08:50|16043.54|15923.54|16043.28|15923.28|16043.54|15923.54|16043.28|15923.28|10
1649570940000|2022-04-10 06:09:00|16043.4|15923.4|16041.76|15921.76|16043.4|15923.4|16041.76|15921.76|10
1649570950000|2022-04-10 06:09:10|16041.71|15921.71|16041.74|15921.74|16041.85|15921.85|16041.7|15921.7|7
1649570960000|2022-04-10 06:09:20|16041.76|15921.76|16041.5|15921.5|16041.8|15921.8|16041.5|15921.5|10
1649570970000|2022-04-10 06:09:30|16041.45|15921.45|16040.49|15920.49|16041.46|15921.46|16040.49|15920.49|10
1649570980000|2022-04-10 06:09:40|16040.48|15920.48|16039.96|15919.96|16040.48|15920.48|16039.96|15919.96|10
1649570990000|2022-04-10 06:09:50|16039.95|15919.95|16039.84|15919.84|16039.99|15919.99|16039.48|15919.48|9
1649571000000|2022-04-10 06:10:00|16039.95|15919.95|16040.33|15920.33|16040.33|15920.33|16039.82|15919.82|8
1649571010000|2022-04-10 06:10:10|16040.66|15920.66|16041.32|15921.32|16041.32|15921.32|16040.66|15920.66|9
1649571020000|2022-04-10 06:10:20|16041.15|15921.15|16039.15|15919.15|16041.21|15921.21|16039.15|15919.15|10
1649571030000|2022-04-10 06:10:30|16039.04|15919.04|16038.26|15918.26|16039.04|15919.04|16038.26|15918.26|7
1649571040000|2022-04-10 06:10:40|16038.16|15918.16|16037.62|15917.62|16038.16|15918.16|16037.48|15917.48|10
1649571050000|2022-04-10 06:10:50|16037.68|15917.68|16037.7|15917.7|16037.73|15917.73|16037.63|15917.63|8
1649571060000|2022-04-10 06:11:00|16037.69|15917.69|16037.69|15917.69|16037.8|15917.8|16037.69|15917.69|7
1649571070000|2022-04-10 06:11:10|16037.54|15917.54|16042.15|15922.15|16042.15|15922.15|16037.54|15917.54|10
1649571080000|2022-04-10 06:11:20|16042.22|15922.22|16043.38|15923.38|16043.38|15923.38|16042.22|15922.22|8
1649571090000|2022-04-10 06:11:30|16043.86|15923.86|16043.61|15923.61|16044.24|15924.24|16043.61|15923.61|10
1649571100000|2022-04-10 06:11:40|16043.51|15923.51|16041.17|15921.17|16043.51|15923.51|16041.17|15921.17|8
1649571110000|2022-04-10 06:11:50|16041.15|15921.15|16040.64|15920.64|16041.17|15921.17|16040.62|15920.62|10
1649571120000|2022-04-10 06:12:00|16040.59|15920.59|16040.43|15920.43|16040.75|15920.75|16040.43|15920.43|10
1649571130000|2022-04-10 06:12:10|16040.48|15920.48|16040.19|15920.19|16040.58|15920.58|16040.19|15920.19|8
1649571140000|2022-04-10 06:12:20|16040.12|15920.12|16039.17|15919.17|16040.15|15920.15|16039.17|15919.17|7
1649571150000|2022-04-10 06:12:30|16039.08|15919.08|16039|15919|16039.17|15919.17|16038.99|15918.99|10
1649571160000|2022-04-10 06:12:40|16038.95|15918.95|16039.87|15919.87|16039.87|15919.87|16038.73|15918.73|8
1649571170000|2022-04-10 06:12:50|16039.94|15919.94|16040.03|15920.03|16040.03|15920.03|16039.86|15919.86|9
1649571180000|2022-04-10 06:13:00|16040.04|15920.04|16040.25|15920.25|16040.44|15920.44|16039.96|15919.96|10
1649571190000|2022-04-10 06:13:10|16040.26|15920.26|16039.56|15919.56|16040.38|15920.38|16039.56|15919.56|9
1649571200000|2022-04-10 06:13:20|16039.26|15919.26|16039.61|15919.61|16039.61|15919.61|16039.07|15919.07|10
1649571210000|2022-04-10 06:13:30|16039.71|15919.71|16039.08|15919.08|16039.71|15919.71|16039.08|15919.08|9
1649571220000|2022-04-10 06:13:40|16038.97|15918.97|16039.42|15919.42|16039.5|15919.5|16038.93|15918.93|10
1649571230000|2022-04-10 06:13:50|16039.37|15919.37|16038.37|15918.37|16039.37|15919.37|16038.37|15918.37|9
1649571240000|2022-04-10 06:14:00|16038.42|15918.42|16038.95|15918.95|16038.99|15918.99|16038.15|15918.15|10
1649571250000|2022-04-10 06:14:10|16039.04|15919.04|16038.18|15918.18|16039.12|15919.12|16038.18|15918.18|7
1649571260000|2022-04-10 06:14:20|16037.84|15917.84|16038.1|15918.1|16038.43|15918.43|16037.84|15917.84|7
1649571270000|2022-04-10 06:14:30|16038.15|15918.15|16037.73|15917.73|16038.19|15918.19|16037.73|15917.73|9
1649571280000|2022-04-10 06:14:40|16037.49|15917.49|16036.38|15916.38|16037.49|15917.49|16036.38|15916.38|8
1649571290000|2022-04-10 06:14:50|16036.3|15916.3|16035.59|15915.59|16036.33|15916.33|16035.59|15915.59|8
1649571300000|2022-04-10 06:15:00|16035.54|15915.54|16036.24|15916.24|16036.24|15916.24|16035.37|15915.37|9
1649571310000|2022-04-10 06:15:10|16036.79|15916.79|16037.73|15917.73|16037.77|15917.77|16036.79|15916.79|8
1649571320000|2022-04-10 06:15:20|16038|15918|16037.06|15917.06|16038.02|15918.02|16037.06|15917.06|10
1649571330000|2022-04-10 06:15:30|16037.08|15917.08|16036.87|15916.87|16037.17|15917.17|16036.85|15916.85|10
1649571340000|2022-04-10 06:15:40|16036.88|15916.88|16036.72|15916.72|16036.88|15916.88|16036.46|15916.46|10
1649571350000|2022-04-10 06:15:50|16036.79|15916.79|16036.75|15916.75|16036.93|15916.93|16036.7|15916.7|9
1649571360000|2022-04-10 06:16:00|16036.71|15916.71|16037.06|15917.06|16037.06|15917.06|16036.66|15916.66|7
1649571370000|2022-04-10 06:16:10|16037.5|15917.5|16037.58|15917.58|16037.77|15917.77|16037.5|15917.5|7
1649571380000|2022-04-10 06:16:20|16037.64|15917.64|16037.98|15917.98|16037.98|15917.98|16037.64|15917.64|9
1649571390000|2022-04-10 06:16:30|16037.91|15917.91|16037.83|15917.83|16037.91|15917.91|16037.83|15917.83|6
1649571400000|2022-04-10 06:16:40|16037.75|15917.75|16037.24|15917.24|16037.95|15917.95|16037.24|15917.24|9
1649571410000|2022-04-10 06:16:50|16036.78|15916.78|16036.74|15916.74|16036.78|15916.78|16036.38|15916.38|8
1649571420000|2022-04-10 06:17:00|16036.78|15916.78|16035.9|15915.9|16036.78|15916.78|16035.81|15915.81|9
1649571430000|2022-04-10 06:17:10|16036.07|15916.07|16035.94|15915.94|16036.26|15916.26|16035.94|15915.94|8
1649571440000|2022-04-10 06:17:20|16036.36|15916.36|16036.47|15916.47|16036.48|15916.48|16036.34|15916.34|10
1649571450000|2022-04-10 06:17:30|16036.64|15916.64|16036.47|15916.47|16036.69|15916.69|16036.47|15916.47|9
1649571460000|2022-04-10 06:17:40|16036.5|15916.5|16036.66|15916.66|16036.79|15916.79|16036.49|15916.49|9
1649571470000|2022-04-10 06:17:50|16036.46|15916.46|16036.75|15916.75|16036.75|15916.75|16036.35|15916.35|7
1649571480000|2022-04-10 06:18:00|16036.77|15916.77|16036.83|15916.83|16036.99|15916.99|16036.55|15916.55|8
1649571490000|2022-04-10 06:18:10|16036.89|15916.89|16037.53|15917.53|16037.53|15917.53|16036.89|15916.89|8
1649571500000|2022-04-10 06:18:20|16037.66|15917.66|16038.69|15918.69|16038.69|15918.69|16037.61|15917.61|10
1649571510000|2022-04-10 06:18:30|16038.91|15918.91|16038.29|15918.29|16038.91|15918.91|16038.21|15918.21|8
1649571520000|2022-04-10 06:18:40|16038.36|15918.36|16038.46|15918.46|16038.74|15918.74|16038.34|15918.34|9
1649571530000|2022-04-10 06:18:50|16038.4|15918.4|16038.66|15918.66|16038.66|15918.66|16038.07|15918.07|8
1649571540000|2022-04-10 06:19:00|16038.65|15918.65|16038.42|15918.42|16038.65|15918.65|16038.19|15918.19|7
1649571550000|2022-04-10 06:19:10|16038.38|15918.38|16039.07|15919.07|16039.07|15919.07|16038.38|15918.38|7
1649571560000|2022-04-10 06:19:20|16039.28|15919.28|16038.79|15918.79|16039.44|15919.44|16038.79|15918.79|7
1649571570000|2022-04-10 06:19:30|16038.67|15918.67|16038.41|15918.41|16038.79|15918.79|16038.41|15918.41|8
1649571580000|2022-04-10 06:19:40|16038.38|15918.38|16038.76|15918.76|16038.85|15918.85|16038.38|15918.38|9
1649571590000|2022-04-10 06:19:50|16038.84|15918.84|16039.09|15919.09|16039.09|15919.09|16038.82|15918.82|8
1649571600000|2022-04-10 06:20:00|16038.97|15918.97|16039.04|15919.04|16039.08|15919.08|16038.79|15918.79|9
1649571610000|2022-04-10 06:20:10|16039.01|15919.01|16038.39|15918.39|16039.01|15919.01|16038.39|15918.39|9
1649571620000|2022-04-10 06:20:20|16038.5|15918.5|16038.49|15918.49|16038.51|15918.51|16038.26|15918.26|8
1649571630000|2022-04-10 06:20:30|16038.48|15918.48|16038.09|15918.09|16038.48|15918.48|16038.09|15918.09|10
1649571640000|2022-04-10 06:20:40|16038.16|15918.16|16037.38|15917.38|16038.16|15918.16|16037.38|15917.38|10
1649571650000|2022-04-10 06:20:50|16037.22|15917.22|16037.39|15917.39|16037.48|15917.48|16037.22|15917.22|10
1649571660000|2022-04-10 06:21:00|16037.26|15917.26|16037.22|15917.22|16037.37|15917.37|16037.19|15917.19|5
1649571670000|2022-04-10 06:21:10|16037.14|15917.14|16037.37|15917.37|16037.4|15917.4|16036.77|15916.77|8
1649571680000|2022-04-10 06:21:20|16037.31|15917.31|16037.55|15917.55|16037.55|15917.55|16037.13|15917.13|10
1649571690000|2022-04-10 06:21:30|16037.62|15917.62|16037.39|15917.39|16037.81|15917.81|16037.39|15917.39|9
1649571700000|2022-04-10 06:21:40|16037.42|15917.42|16036.44|15916.44|16037.44|15917.44|16036.44|15916.44|10
1649571710000|2022-04-10 06:21:50|16036.41|15916.41|16036.54|15916.54|16036.55|15916.55|16036.4|15916.4|9
1649571720000|2022-04-10 06:22:00|16036.53|15916.53|16036.66|15916.66|16036.95|15916.95|16036.53|15916.53|9
1649571730000|2022-04-10 06:22:10|16036.65|15916.65|16036.39|15916.39|16036.65|15916.65|16036.34|15916.34|9
1649571740000|2022-04-10 06:22:20|16036.32|15916.32|16035.38|15915.38|16036.37|15916.37|16035.38|15915.38|10
1649571750000|2022-04-10 06:22:30|16035.39|15915.39|16035.66|15915.66|16035.67|15915.67|16035.34|15915.34|8
1649571760000|2022-04-10 06:22:40|16035.68|15915.68|16035.3|15915.3|16035.71|15915.71|16035.3|15915.3|8
1649571770000|2022-04-10 06:22:50|16035.45|15915.45|16035.64|15915.64|16035.74|15915.74|16035.45|15915.45|8
1649571780000|2022-04-10 06:23:00|16035.73|15915.73|16036.67|15916.67|16036.67|15916.67|16035.58|15915.58|8
1649571790000|2022-04-10 06:23:10|16037.35|15917.35|16037.34|15917.34|16037.52|15917.52|16037.34|15917.34|9
1649571800000|2022-04-10 06:23:20|16037.09|15917.09|16036.33|15916.33|16037.28|15917.28|16036.33|15916.33|8
1649571810000|2022-04-10 06:23:30|16036.32|15916.32|16037.42|15917.42|16037.42|15917.42|16036.32|15916.32|10
1649571820000|2022-04-10 06:23:40|16037.46|15917.46|16037.76|15917.76|16037.76|15917.76|16037.46|15917.46|7
1649571830000|2022-04-10 06:23:50|16037.98|15917.98|16038.01|15918.01|16038.1|15918.1|16037.96|15917.96|8
1649571840000|2022-04-10 06:24:00|16038.12|15918.12|16037.45|15917.45|16038.35|15918.35|16037.41|15917.41|10
1649571850000|2022-04-10 06:24:10|16037.41|15917.41|16037.35|15917.35|16037.57|15917.57|16037.25|15917.25|8
1649571860000|2022-04-10 06:24:20|16037.37|15917.37|16036.43|15916.43|16037.37|15917.37|16036.43|15916.43|8
1649571870000|2022-04-10 06:24:30|16036.38|15916.38|16036.19|15916.19|16036.4|15916.4|16036.18|15916.18|7
1649571880000|2022-04-10 06:24:40|16036.08|15916.08|16034.87|15914.87|16036.08|15916.08|16034.87|15914.87|10
1649571890000|2022-04-10 06:24:50|16034.86|15914.86|16034.73|15914.73|16034.99|15914.99|16034.61|15914.61|8
1649571900000|2022-04-10 06:25:00|16034.84|15914.84|16034.95|15914.95|16035.06|15915.06|16034.84|15914.84|10
1649571910000|2022-04-10 06:25:10|16035.21|15915.21|16036.03|15916.03|16036.25|15916.25|16035.21|15915.21|9
1649571920000|2022-04-10 06:25:20|16036.02|15916.02|16036.15|15916.15|16036.22|15916.22|16035.87|15915.87|9
1649571930000|2022-04-10 06:25:30|16036.1|15916.1|16036.79|15916.79|16036.79|15916.79|16036.1|15916.1|10
1649571940000|2022-04-10 06:25:40|16036.63|15916.63|16036.75|15916.75|16036.84|15916.84|16036.63|15916.63|9
1649571950000|2022-04-10 06:25:50|16036.64|15916.64|16036.6|15916.6|16036.79|15916.79|16036.58|15916.58|9
1649571960000|2022-04-10 06:26:00|16036.58|15916.58|16036.71|15916.71|16037.01|15917.01|16036.4|15916.4|8
1649571970000|2022-04-10 06:26:10|16036.84|15916.84|16037.09|15917.09|16037.1|15917.1|16036.84|15916.84|8
1649571980000|2022-04-10 06:26:20|16037.12|15917.12|16037.08|15917.08|16037.12|15917.12|16036.95|15916.95|9
1649571990000|2022-04-10 06:26:30|16037.35|15917.35|16037.18|15917.18|16037.42|15917.42|16037.18|15917.18|9
1649572000000|2022-04-10 06:26:40|16037.26|15917.26|16035.61|15915.61|16037.26|15917.26|16035.61|15915.61|9
1649572010000|2022-04-10 06:26:50|16035.32|15915.32|16034.62|15914.62|16035.32|15915.32|16034.23|15914.23|10
1649572020000|2022-04-10 06:27:00|16034.7|15914.7|16034.84|15914.84|16034.95|15914.95|16034.32|15914.32|10
1649572030000|2022-04-10 06:27:10|16035.35|15915.35|16036.94|15916.94|16036.94|15916.94|16035.35|15915.35|10
1649572040000|2022-04-10 06:27:20|16036.75|15916.75|16042.6|15922.6|16042.6|15922.6|16036.75|15916.75|10
1649572050000|2022-04-10 06:27:30|16042.79|15922.79|16047.68|15927.68|16047.68|15927.68|16042.79|15922.79|10
1649572060000|2022-04-10 06:27:40|16047.77|15927.77|16048.42|15928.42|16048.42|15928.42|16047.74|15927.74|9
1649572070000|2022-04-10 06:27:50|16048.53|15928.53|16048.84|15928.84|16048.84|15928.84|16048.44|15928.44|9
1649572080000|2022-04-10 06:28:00|16048.74|15928.74|16049.5|15929.5|16049.52|15929.52|16048.74|15928.74|7
1649572090000|2022-04-10 06:28:10|16049.58|15929.58|16049.46|15929.46|16049.6|15929.6|16049.42|15929.42|7
1649572100000|2022-04-10 06:28:20|16049.59|15929.59|16049.52|15929.52|16049.8|15929.8|16049.52|15929.52|7
1649572110000|2022-04-10 06:28:30|16049.37|15929.37|16049.29|15929.29|16049.51|15929.51|16049.29|15929.29|7
1649572120000|2022-04-10 06:28:40|16049.39|15929.39|16050.23|15930.23|16050.24|15930.24|16049.33|15929.33|9
1649572130000|2022-04-10 06:28:50|16050.39|15930.39|16050.45|15930.45|16050.56|15930.56|16050.39|15930.39|9
1649572140000|2022-04-10 06:29:00|16051.31|15931.31|16051.82|15931.82|16052.48|15932.48|16051.31|15931.31|10
1649572150000|2022-04-10 06:29:10|16051.92|15931.92|16051.02|15931.02|16051.93|15931.93|16051.02|15931.02|8
1649572160000|2022-04-10 06:29:20|16051.05|15931.05|16050.14|15930.14|16051.05|15931.05|16050.14|15930.14|10
1649572170000|2022-04-10 06:29:30|16049.84|15929.84|16049.26|15929.26|16049.94|15929.94|16049.26|15929.26|8
1649572180000|2022-04-10 06:29:40|16049.23|15929.23|16049.01|15929.01|16049.23|15929.23|16048.94|15928.94|6
1649572190000|2022-04-10 06:29:50|16049.09|15929.09|16049.08|15929.08|16049.34|15929.34|16049.08|15929.08|6
1649572200000|2022-04-10 06:30:00|16049.04|15929.04|16048.43|15928.43|16049.31|15929.31|16048.43|15928.43|8
1649572210000|2022-04-10 06:30:10|16048.38|15928.38|16049.93|15929.93|16050.03|15930.03|16048.38|15928.38|10
1649572220000|2022-04-10 06:30:20|16050.23|15930.23|16051.21|15931.21|16051.21|15931.21|16050.23|15930.23|10
1649572230000|2022-04-10 06:30:30|16051.19|15931.19|16050.6|15930.6|16051.21|15931.21|16050.6|15930.6|10
1649572240000|2022-04-10 06:30:40|16050.69|15930.69|16050.97|15930.97|16051|15931|16050.61|15930.61|8
1649572250000|2022-04-10 06:30:50|16051.14|15931.14|16050.7|15930.7|16051.21|15931.21|16050.66|15930.66|10
1649572260000|2022-04-10 06:31:00|16050.63|15930.63|16050.77|15930.77|16050.93|15930.93|16050.63|15930.63|7
1649572270000|2022-04-10 06:31:10|16050.89|15930.89|16050.91|15930.91|16050.91|15930.91|16050.82|15930.82|9
1649572280000|2022-04-10 06:31:20|16050.92|15930.92|16051.66|15931.66|16051.66|15931.66|16050.92|15930.92|9
1649572290000|2022-04-10 06:31:30|16051.68|15931.68|16053.45|15933.45|16053.45|15933.45|16051.62|15931.62|9
1649572300000|2022-04-10 06:31:40|16053.54|15933.54|16053.6|15933.6|16053.69|15933.69|16053.34|15933.34|8
1649572310000|2022-04-10 06:31:50|16053.65|15933.65|16054.12|15934.12|16054.27|15934.27|16053.65|15933.65|7
1649572320000|2022-04-10 06:32:00|16054.22|15934.22|16054.32|15934.32|16054.32|15934.32|16054.15|15934.15|5
1649572330000|2022-04-10 06:32:10|16054.27|15934.27|16054.65|15934.65|16054.77|15934.77|16054.23|15934.23|6
1649572340000|2022-04-10 06:32:20|16054.62|15934.62|16055.41|15935.41|16055.41|15935.41|16054.62|15934.62|3
1649572350000|2022-04-10 06:32:30|16055.62|15935.62|16056.63|15936.63|16056.75|15936.75|16055.62|15935.62|10
1649572360000|2022-04-10 06:32:40|16056.84|15936.84|16057.46|15937.46|16057.46|15937.46|16056.84|15936.84|7
1649572370000|2022-04-10 06:32:50|16057.49|15937.49|16058.65|15938.65|16058.65|15938.65|16057.46|15937.46|10
1649572380000|2022-04-10 06:33:00|16058.76|15938.76|16058.44|15938.44|16058.85|15938.85|16058.44|15938.44|10
1649572390000|2022-04-10 06:33:10|16058.25|15938.25|16058.46|15938.46|16058.54|15938.54|16058.18|15938.18|9
1649572400000|2022-04-10 06:33:20|16058.33|15938.33|16056.88|15936.88|16058.33|15938.33|16056.71|15936.71|10
1649572410000|2022-04-10 06:33:30|16056.71|15936.71|16056.78|15936.78|16056.78|15936.78|16056.56|15936.56|7
1649572420000|2022-04-10 06:33:40|16056.71|15936.71|16056.73|15936.73|16057.05|15937.05|16056.21|15936.21|10
1649572430000|2022-04-10 06:33:50|16056.72|15936.72|16057.01|15937.01|16057.03|15937.03|16056.59|15936.59|9
1649572440000|2022-04-10 06:34:00|16056.98|15936.98|16056.7|15936.7|16057.06|15937.06|16056.7|15936.7|8
1649572450000|2022-04-10 06:34:10|16056.78|15936.78|16057.18|15937.18|16057.18|15937.18|16056.58|15936.58|10
1649572460000|2022-04-10 06:34:20|16057.29|15937.29|16057.6|15937.6|16057.6|15937.6|16057.25|15937.25|9
1649572470000|2022-04-10 06:34:30|16057.75|15937.75|16058.59|15938.59|16058.71|15938.71|16057.75|15937.75|8
1649572480000|2022-04-10 06:34:40|16058.57|15938.57|16058.49|15938.49|16058.82|15938.82|16058.47|15938.47|10
1649572490000|2022-04-10 06:34:50|16058.58|15938.58|16058.43|15938.43|16058.58|15938.58|16058.43|15938.43|7
1649572500000|2022-04-10 06:35:00|16058.35|15938.35|16058.67|15938.67|16058.67|15938.67|16058.35|15938.35|7
1649572510000|2022-04-10 06:35:10|16058.66|15938.66|16059.31|15939.31|16059.32|15939.32|16058.63|15938.63|9
1649572520000|2022-04-10 06:35:20|16059.2|15939.2|16060.91|15940.91|16060.91|15940.91|16059.2|15939.2|9
1649572530000|2022-04-10 06:35:30|16061.08|15941.08|16062.36|15942.36|16062.36|15942.36|16061.08|15941.08|10
1649572540000|2022-04-10 06:35:40|16062.75|15942.75|16063.4|15943.4|16063.59|15943.59|16062.75|15942.75|9
1649572550000|2022-04-10 06:35:50|16063.22|15943.22|16064.07|15944.07|16064.16|15944.16|16062.64|15942.64|10
1649572560000|2022-04-10 06:36:00|16063.98|15943.98|16065.38|15945.38|16065.38|15945.38|16063.9|15943.9|9
1649572570000|2022-04-10 06:36:10|16065.33|15945.33|16066.64|15946.64|16066.71|15946.71|16065.33|15945.33|10
1649572580000|2022-04-10 06:36:20|16066.51|15946.51|16066.75|15946.75|16066.75|15946.75|16066.24|15946.24|9
1649572590000|2022-04-10 06:36:30|16066.73|15946.73|16067.02|15947.02|16067.04|15947.04|16066.73|15946.73|7
1649572600000|2022-04-10 06:36:40|16067.01|15947.01|16066.96|15946.96|16067.15|15947.15|16066.83|15946.83|10
1649572610000|2022-04-10 06:36:50|16067.25|15947.25|16067.39|15947.39|16067.43|15947.43|16067.15|15947.15|8
1649572620000|2022-04-10 06:37:00|16067.62|15947.62|16067.38|15947.38|16067.96|15947.96|16067.32|15947.32|9
1649572630000|2022-04-10 06:37:10|16067.65|15947.65|16068.08|15948.08|16068.08|15948.08|16067.41|15947.41|7
1649572640000|2022-04-10 06:37:20|16068.34|15948.34|16070.73|15950.73|16070.73|15950.73|16068.34|15948.34|10
1649572650000|2022-04-10 06:37:30|16070.45|15950.45|16070.2|15950.2|16070.45|15950.45|16070.2|15950.2|8
1649572660000|2022-04-10 06:37:40|16070.34|15950.34|16071.36|15951.36|16071.36|15951.36|16070.34|15950.34|9
1649572670000|2022-04-10 06:37:50|16071.34|15951.34|16072.39|15952.39|16072.92|15952.92|16071.2|15951.2|10
1649572680000|2022-04-10 06:38:00|16072.4|15952.4|16072.46|15952.46|16072.59|15952.59|16072.4|15952.4|9
1649572690000|2022-04-10 06:38:10|16072.47|15952.47|16072.99|15952.99|16073.67|15953.67|16072.16|15952.16|9
1649572700000|2022-04-10 06:38:20|16074.1|15954.1|16078.96|15958.96|16078.96|15958.96|16074.1|15954.1|10
1649572710000|2022-04-10 06:38:30|16079.03|15959.03|16081.16|15961.16|16081.16|15961.16|16079.03|15959.03|10
1649572720000|2022-04-10 06:38:40|16081.69|15961.69|16082.67|15962.67|16082.67|15962.67|16081.47|15961.47|10
1649572730000|2022-04-10 06:38:50|16082.78|15962.78|16082.72|15962.72|16082.83|15962.83|16082.7|15962.7|9
1649572740000|2022-04-10 06:39:00|16082.7|15962.7|16083.27|15963.27|16083.27|15963.27|16082.63|15962.63|8
1649572750000|2022-04-10 06:39:10|16083.24|15963.24|16084.07|15964.07|16084.07|15964.07|16083.24|15963.24|7
1649572760000|2022-04-10 06:39:20|16084.39|15964.39|16087.24|15967.24|16087.29|15967.29|16084.39|15964.39|10
1649572770000|2022-04-10 06:39:30|16087.87|15967.87|16091.48|15971.48|16091.48|15971.48|16087.87|15967.87|10
1649572780000|2022-04-10 06:39:40|16091.74|15971.74|16094.08|15974.08|16094.08|15974.08|16091.69|15971.69|10
1649572790000|2022-04-10 06:39:50|16094.69|15974.69|16096.13|15976.13|16096.18|15976.18|16094.69|15974.69|10
1649572800000|2022-04-10 06:40:00|16096.91|15976.91|16095.87|15975.87|16097.71|15977.71|16095.87|15975.87|10
1649572810000|2022-04-10 06:40:10|16095.75|15975.75|16092.4|15972.4|16095.75|15975.75|16092.4|15972.4|10
1649572820000|2022-04-10 06:40:20|16092.64|15972.64|16093.28|15973.28|16093.28|15973.28|16092.17|15972.17|9
1649572830000|2022-04-10 06:40:30|16093.88|15973.88|16093.75|15973.75|16094.26|15974.26|16093.51|15973.51|9
1649572840000|2022-04-10 06:40:40|16093.87|15973.87|16094.87|15974.87|16095.13|15975.13|16093.87|15973.87|8
1649572850000|2022-04-10 06:40:50|16094.92|15974.92|16094.78|15974.78|16095.13|15975.13|16094.76|15974.76|9
1649572860000|2022-04-10 06:41:00|16094.54|15974.54|16095.88|15975.88|16095.88|15975.88|16094.5|15974.5|9
1649572870000|2022-04-10 06:41:10|16096.29|15976.29|16094.91|15974.91|16096.69|15976.69|16094.91|15974.91|9
1649572880000|2022-04-10 06:41:20|16094.4|15974.4|16090.45|15970.45|16094.4|15974.4|16090.45|15970.45|10
1649572890000|2022-04-10 06:41:30|16090.44|15970.44|16090.29|15970.29|16090.7|15970.7|16090.23|15970.23|10
1649572900000|2022-04-10 06:41:40|16090.27|15970.27|16088.44|15968.44|16090.27|15970.27|16088.44|15968.44|9
1649572910000|2022-04-10 06:41:50|16088.31|15968.31|16088.46|15968.46|16088.46|15968.46|16088.13|15968.13|9
1649572920000|2022-04-10 06:42:00|16088.47|15968.47|16085.12|15965.12|16088.47|15968.47|16085.12|15965.12|9
1649572930000|2022-04-10 06:42:10|16085|15965|16084.12|15964.12|16085|15965|16084.09|15964.09|6
1649572940000|2022-04-10 06:42:20|16084.15|15964.15|16082.91|15962.91|16084.21|15964.21|16082.91|15962.91|8
1649572950000|2022-04-10 06:42:30|16082.95|15962.95|16083.06|15963.06|16083.19|15963.19|16082.94|15962.94|9
1649572960000|2022-04-10 06:42:40|16083.28|15963.28|16084.9|15964.9|16084.9|15964.9|16083.18|15963.18|8
1649572970000|2022-04-10 06:42:50|16084.99|15964.99|16085.32|15965.32|16085.41|15965.41|16084.96|15964.96|10
1649572980000|2022-04-10 06:43:00|16085.35|15965.35|16083.72|15963.72|16085.38|15965.38|16083.72|15963.72|10
1649572990000|2022-04-10 06:43:10|16083.69|15963.69|16083.78|15963.78|16084.1|15964.1|16083.69|15963.69|9
1649573000000|2022-04-10 06:43:20|16083.82|15963.82|16083.2|15963.2|16083.91|15963.91|16083.09|15963.09|7
1649573010000|2022-04-10 06:43:30|16083.39|15963.39|16080.19|15960.19|16083.39|15963.39|16080.19|15960.19|9
1649573020000|2022-04-10 06:43:40|16080.12|15960.12|16080.18|15960.18|16080.23|15960.23|16080.05|15960.05|7
1649573030000|2022-04-10 06:43:50|16080.21|15960.21|16080.03|15960.03|16080.21|15960.21|16079.89|15959.89|9
1649573040000|2022-04-10 06:44:00|16079.91|15959.91|16079.88|15959.88|16080.02|15960.02|16079.88|15959.88|10
1649573050000|2022-04-10 06:44:10|16079.6|15959.6|16078.55|15958.55|16079.7|15959.7|16078.55|15958.55|9
1649573060000|2022-04-10 06:44:20|16078.5|15958.5|16077.58|15957.58|16078.5|15958.5|16077.21|15957.21|9
1649573070000|2022-04-10 06:44:30|16077.61|15957.61|16077.58|15957.58|16077.67|15957.67|16077.54|15957.54|7
1649573080000|2022-04-10 06:44:40|16077.64|15957.64|16077.98|15957.98|16077.98|15957.98|16077.64|15957.64|9
1649573090000|2022-04-10 06:44:50|16078.03|15958.03|16078.01|15958.01|16078.04|15958.04|16077.93|15957.93|7
1649573100000|2022-04-10 06:45:00|16078.17|15958.17|16078.68|15958.68|16078.7|15958.7|16078.17|15958.17|8
1649573110000|2022-04-10 06:45:10|16079.39|15959.39|16080.25|15960.25|16080.75|15960.75|16079.39|15959.39|10
1649573120000|2022-04-10 06:45:20|16079.95|15959.95|16080.08|15960.08|16080.08|15960.08|16079.62|15959.62|10
1649573130000|2022-04-10 06:45:30|16080.16|15960.16|16080.25|15960.25|16080.28|15960.28|16080.11|15960.11|6
1649573140000|2022-04-10 06:45:40|16079.86|15959.86|16080.15|15960.15|16080.15|15960.15|16079.86|15959.86|9
1649573150000|2022-04-10 06:45:50|16080.12|15960.12|16081.05|15961.05|16081.06|15961.06|16080.12|15960.12|9
1649573160000|2022-04-10 06:46:00|16080.89|15960.89|16081.57|15961.57|16081.82|15961.82|16080.89|15960.89|9
1649573170000|2022-04-10 06:46:10|16081.48|15961.48|16081.6|15961.6|16081.73|15961.73|16081.48|15961.48|10
1649573180000|2022-04-10 06:46:20|16081.52|15961.52|16083.04|15963.04|16083.04|15963.04|16081.51|15961.51|9
1649573190000|2022-04-10 06:46:30|16082.98|15962.98|16081.7|15961.7|16083.01|15963.01|16081.7|15961.7|9
1649573200000|2022-04-10 06:46:40|16081.69|15961.69|16082.78|15962.78|16082.86|15962.86|16081.69|15961.69|7
1649573210000|2022-04-10 06:46:50|16082.74|15962.74|16082.9|15962.9|16082.96|15962.96|16082.74|15962.74|7
1649573220000|2022-04-10 06:47:00|16082.8|15962.8|16082.17|15962.17|16082.98|15962.98|16082.17|15962.17|7
1649573230000|2022-04-10 06:47:10|16082.49|15962.49|16083.75|15963.75|16083.75|15963.75|16082.4|15962.4|9
1649573240000|2022-04-10 06:47:20|16084.38|15964.38|16083.67|15963.67|16084.41|15964.41|16083.67|15963.67|9
1649573250000|2022-04-10 06:47:30|16083.75|15963.75|16084.13|15964.13|16084.13|15964.13|16083.75|15963.75|4
1649573260000|2022-04-10 06:47:40|16084.24|15964.24|16084.55|15964.55|16084.86|15964.86|16084.16|15964.16|8
1649573270000|2022-04-10 06:47:50|16084.99|15964.99|16086.51|15966.51|16086.62|15966.62|16084.99|15964.99|10
1649573280000|2022-04-10 06:48:00|16086.6|15966.6|16087.88|15967.88|16087.88|15967.88|16086.6|15966.6|10
1649573290000|2022-04-10 06:48:10|16087.9|15967.9|16088.22|15968.22|16088.26|15968.26|16087.9|15967.9|8
1649573300000|2022-04-10 06:48:20|16088.26|15968.26|16089.38|15969.38|16089.38|15969.38|16088.26|15968.26|9
1649573310000|2022-04-10 06:48:30|16089.37|15969.37|16090.87|15970.87|16090.87|15970.87|16089.37|15969.37|9
1649573320000|2022-04-10 06:48:40|16090.81|15970.81|16092.11|15972.11|16092.11|15972.11|16090.81|15970.81|9
1649573330000|2022-04-10 06:48:50|16092.09|15972.09|16091.94|15971.94|16092.4|15972.4|16091.91|15971.91|10
1649573340000|2022-04-10 06:49:00|16091.91|15971.91|16092.45|15972.45|16092.45|15972.45|16091.78|15971.78|9
1649573350000|2022-04-10 06:49:10|16092.34|15972.34|16092.94|15972.94|16093|15973|16092.34|15972.34|9
1649573360000|2022-04-10 06:49:20|16092.98|15972.98|16092.9|15972.9|16093.73|15973.73|16092.87|15972.87|10
1649573370000|2022-04-10 06:49:30|16093.09|15973.09|16091.82|15971.82|16093.09|15973.09|16091.82|15971.82|9
1649573380000|2022-04-10 06:49:40|16091.8|15971.8|16090.29|15970.29|16091.84|15971.84|16090.06|15970.06|9
1649573390000|2022-04-10 06:49:50|16090.02|15970.02|16090.07|15970.07|16090.07|15970.07|16089.8|15969.8|6
1649573400000|2022-04-10 06:50:00|16089.97|15969.97|16089.71|15969.71|16089.97|15969.97|16089.63|15969.63|9
1649573410000|2022-04-10 06:50:10|16089.93|15969.93|16090.89|15970.89|16090.91|15970.91|16089.75|15969.75|9
1649573420000|2022-04-10 06:50:20|16090.14|15970.14|16090.57|15970.57|16090.65|15970.65|16090.14|15970.14|9
1649573430000|2022-04-10 06:50:30|16090.79|15970.79|16091.39|15971.39|16091.44|15971.44|16090.79|15970.79|10
1649573440000|2022-04-10 06:50:40|16091.42|15971.42|16092.78|15972.78|16092.89|15972.89|16091.39|15971.39|7
1649573450000|2022-04-10 06:50:50|16092.77|15972.77|16092.22|15972.22|16092.93|15972.93|16092.22|15972.22|9
1649573460000|2022-04-10 06:51:00|16092.49|15972.49|16092.53|15972.53|16092.53|15972.53|16092.27|15972.27|9
1649573470000|2022-04-10 06:51:10|16092.38|15972.38|16092.68|15972.68|16092.91|15972.91|16092.38|15972.38|10
1649573480000|2022-04-10 06:51:20|16092.61|15972.61|16092.65|15972.65|16092.71|15972.71|16092.56|15972.56|7
1649573490000|2022-04-10 06:51:30|16092.58|15972.58|16092.6|15972.6|16093.35|15973.35|16092.58|15972.58|7
1649573500000|2022-04-10 06:51:40|16092.78|15972.78|16093.18|15973.18|16093.38|15973.38|16092.78|15972.78|9
1649573510000|2022-04-10 06:51:50|16093.15|15973.15|16093.11|15973.11|16093.15|15973.15|16092.95|15972.95|8
1649573520000|2022-04-10 06:52:00|16093.02|15973.02|16092.73|15972.73|16093.02|15973.02|16092.73|15972.73|9
1649573530000|2022-04-10 06:52:10|16093.38|15973.38|16093.84|15973.84|16093.86|15973.86|16093.33|15973.33|10
1649573540000|2022-04-10 06:52:20|16093.8|15973.8|16093.67|15973.67|16093.87|15973.87|16093.54|15973.54|9
1649573550000|2022-04-10 06:52:30|16093.66|15973.66|16094.55|15974.55|16094.55|15974.55|16093.66|15973.66|9
1649573560000|2022-04-10 06:52:40|16094.3|15974.3|16095.07|15975.07|16095.07|15975.07|16094.3|15974.3|10
1649573570000|2022-04-10 06:52:50|16095.26|15975.26|16096.72|15976.72|16096.72|15976.72|16095.26|15975.26|9
1649573580000|2022-04-10 06:53:00|16096.86|15976.86|16097.06|15977.06|16097.08|15977.08|16096.57|15976.57|10
1649573590000|2022-04-10 06:53:10|16097.23|15977.23|16096.61|15976.61|16097.23|15977.23|16096.61|15976.61|9
1649573600000|2022-04-10 06:53:20|16096.45|15976.45|16095.89|15975.89|16096.46|15976.46|16095.89|15975.89|10
1649573610000|2022-04-10 06:53:30|16095.98|15975.98|16095.93|15975.93|16096.19|15976.19|16095.93|15975.93|9
1649573620000|2022-04-10 06:53:40|16095.99|15975.99|16095.95|15975.95|16096.06|15976.06|16095.6|15975.6|9
1649573630000|2022-04-10 06:53:50|16095.93|15975.93|16095.92|15975.92|16095.96|15975.96|16095.77|15975.77|10
1649573640000|2022-04-10 06:54:00|16095.89|15975.89|16095.88|15975.88|16096.01|15976.01|16095.81|15975.81|8
1649573650000|2022-04-10 06:54:10|16096.05|15976.05|16096.12|15976.12|16096.27|15976.27|16095.93|15975.93|9
1649573660000|2022-04-10 06:54:20|16096.14|15976.14|16095.87|15975.87|16096.18|15976.18|16095.69|15975.69|10
1649573670000|2022-04-10 06:54:30|16095.76|15975.76|16095.92|15975.92|16095.92|15975.92|16095.76|15975.76|4
1649573680000|2022-04-10 06:54:40|16095.74|15975.74|16096.03|15976.03|16096.11|15976.11|16095.74|15975.74|10
1649573690000|2022-04-10 06:54:50|16095.99|15975.99|16095.98|15975.98|16096.09|15976.09|16095.96|15975.96|7
1649573700000|2022-04-10 06:55:00|16096.19|15976.19|16095.74|15975.74|16096.19|15976.19|16095.74|15975.74|10
1649573710000|2022-04-10 06:55:10|16095.36|15975.36|16092.94|15972.94|16095.36|15975.36|16092.94|15972.94|10
1649573720000|2022-04-10 06:55:20|16092.63|15972.63|16089.64|15969.64|16092.63|15972.63|16089.64|15969.64|10
1649573730000|2022-04-10 06:55:30|16089.75|15969.75|16089.54|15969.54|16089.82|15969.82|16088.93|15968.93|9
1649573740000|2022-04-10 06:55:40|16089.5|15969.5|16089.28|15969.28|16089.5|15969.5|16089.24|15969.24|7
1649573750000|2022-04-10 06:55:50|16089.3|15969.3|16088.22|15968.22|16089.3|15969.3|16088.22|15968.22|10
1649573760000|2022-04-10 06:56:00|16087.96|15967.96|16088.25|15968.25|16088.25|15968.25|16087.72|15967.72|9
1649573770000|2022-04-10 06:56:10|16088.28|15968.28|16087.52|15967.52|16088.28|15968.28|16087.52|15967.52|9
1649573780000|2022-04-10 06:56:20|16087.35|15967.35|16087.11|15967.11|16087.79|15967.79|16087.11|15967.11|6
1649573790000|2022-04-10 06:56:30|16087.12|15967.12|16087.2|15967.2|16087.2|15967.2|16087.05|15967.05|7
1649573800000|2022-04-10 06:56:40|16087.01|15967.01|16086.85|15966.85|16087.11|15967.11|16086.85|15966.85|7
1649573810000|2022-04-10 06:56:50|16086.9|15966.9|16086.84|15966.84|16087.05|15967.05|16086.78|15966.78|10
1649573820000|2022-04-10 06:57:00|16086.98|15966.98|16088.23|15968.23|16088.23|15968.23|16086.74|15966.74|8
1649573830000|2022-04-10 06:57:10|16088.21|15968.21|16088.42|15968.42|16088.44|15968.44|16088.16|15968.16|9
1649573840000|2022-04-10 06:57:20|16088.55|15968.55|16088.49|15968.49|16088.73|15968.73|16088.49|15968.49|8
1649573850000|2022-04-10 06:57:30|16088.58|15968.58|16088.82|15968.82|16088.82|15968.82|16088.5|15968.5|8
1649573860000|2022-04-10 06:57:40|16089.01|15969.01|16089.04|15969.04|16089.2|15969.2|16088.8|15968.8|9
1649573870000|2022-04-10 06:57:50|16088.94|15968.94|16089.29|15969.29|16089.34|15969.34|16088.93|15968.93|9
1649573880000|2022-04-10 06:58:00|16089.14|15969.14|16089.25|15969.25|16089.37|15969.37|16089.12|15969.12|10
1649573890000|2022-04-10 06:58:10|16089.87|15969.87|16091.27|15971.27|16091.34|15971.34|16089.87|15969.87|9
1649573900000|2022-04-10 06:58:20|16091.44|15971.44|16092.19|15972.19|16092.63|15972.63|16091.44|15971.44|10
1649573910000|2022-04-10 06:58:30|16092.32|15972.32|16092.33|15972.33|16092.37|15972.37|16091.56|15971.56|9
1649573920000|2022-04-10 06:58:40|16092.53|15972.53|16092.9|15972.9|16093.09|15973.09|16092.38|15972.38|10
1649573930000|2022-04-10 06:58:50|16092.97|15972.97|16093.17|15973.17|16093.2|15973.2|16092.83|15972.83|9
1649573940000|2022-04-10 06:59:00|16093.29|15973.29|16093.78|15973.78|16093.79|15973.79|16093.29|15973.29|8
1649573950000|2022-04-10 06:59:10|16093.76|15973.76|16094.17|15974.17|16094.17|15974.17|16093.76|15973.76|10
1649573960000|2022-04-10 06:59:20|16094.16|15974.16|16093.57|15973.57|16094.43|15974.43|16093.57|15973.57|9
1649573970000|2022-04-10 06:59:30|16093.5|15973.5|16094.82|15974.82|16094.84|15974.84|16093.5|15973.5|8
1649573980000|2022-04-10 06:59:40|16095|15975|16095.95|15975.95|16096.25|15976.25|16095|15975|8
1649573990000|2022-04-10 06:59:50|16096.06|15976.06|16095.53|15975.53|16096.14|15976.14|16095.53|15975.53|10
1649574000000|2022-04-10 07:00:00|16095.6|15975.6|16095.85|15975.85|16096.04|15976.04|16095.57|15975.57|8
1649574010000|2022-04-10 07:00:10|16095.97|15975.97|16095.93|15975.93|16096.04|15976.04|16095.92|15975.92|8
1649574020000|2022-04-10 07:00:20|16095.81|15975.81|16097.85|15977.85|16097.85|15977.85|16095.81|15975.81|10
1649574030000|2022-04-10 07:00:30|16098.19|15978.19|16098.54|15978.54|16098.71|15978.71|16098.19|15978.19|9
1649574040000|2022-04-10 07:00:40|16098.62|15978.62|16098.42|15978.42|16098.66|15978.66|16098.42|15978.42|10
1649574050000|2022-04-10 07:00:50|16098.38|15978.38|16099.15|15979.15|16099.15|15979.15|16098.38|15978.38|10
1649574060000|2022-04-10 07:01:00|16099.19|15979.19|16098.54|15978.54|16099.4|15979.4|16098.54|15978.54|10
1649574070000|2022-04-10 07:01:10|16098.58|15978.58|16099.12|15979.12|16099.12|15979.12|16098.43|15978.43|10
1649574080000|2022-04-10 07:01:20|16099.05|15979.05|16099.88|15979.88|16100.22|15980.22|16098.83|15978.83|10
1649574090000|2022-04-10 07:01:30|16099.93|15979.93|16099.7|15979.7|16100.07|15980.07|16099.5|15979.5|10
1649574100000|2022-04-10 07:01:40|16099.71|15979.71|16099.31|15979.31|16099.87|15979.87|16099.31|15979.31|8
1649574110000|2022-04-10 07:01:50|16099.07|15979.07|16098.05|15978.05|16099.33|15979.33|16097.86|15977.86|10
1649574120000|2022-04-10 07:02:00|16098.04|15978.04|16097.53|15977.53|16098.04|15978.04|16097.24|15977.24|10
1649574130000|2022-04-10 07:02:10|16097.35|15977.35|16097.37|15977.37|16097.6|15977.6|16097.35|15977.35|8
1649574140000|2022-04-10 07:02:20|16097.39|15977.39|16096.35|15976.35|16097.39|15977.39|16096.35|15976.35|10
1649574150000|2022-04-10 07:02:30|16096.34|15976.34|16095.04|15975.04|16096.34|15976.34|16095.04|15975.04|9
1649574160000|2022-04-10 07:02:40|16094.53|15974.53|16094.61|15974.61|16094.61|15974.61|16094.11|15974.11|10
1649574170000|2022-04-10 07:02:50|16094.65|15974.65|16093.87|15973.87|16094.69|15974.69|16093.87|15973.87|9
1649574180000|2022-04-10 07:03:00|16093.69|15973.69|16091.3|15971.3|16093.69|15973.69|16091.3|15971.3|8
1649574190000|2022-04-10 07:03:10|16091.37|15971.37|16089.91|15969.91|16091.37|15971.37|16089.91|15969.91|8
1649574200000|2022-04-10 07:03:20|16089.75|15969.75|16088.68|15968.68|16089.75|15969.75|16088.63|15968.63|9
1649574210000|2022-04-10 07:03:30|16088.43|15968.43|16086.78|15966.78|16088.43|15968.43|16086.64|15966.64|10
1649574220000|2022-04-10 07:03:40|16086.95|15966.95|16088.34|15968.34|16088.34|15968.34|16086.95|15966.95|10
1649574230000|2022-04-10 07:03:50|16088.74|15968.74|16082.22|15962.22|16088.97|15968.97|16082.22|15962.22|10
1649574240000|2022-04-10 07:04:00|16081.98|15961.98|16077.48|15957.48|16081.98|15961.98|16077.48|15957.48|10
1649574250000|2022-04-10 07:04:10|16077.36|15957.36|16076.34|15956.34|16077.36|15957.36|16076.32|15956.32|10
1649574260000|2022-04-10 07:04:20|16076.39|15956.39|16076.07|15956.07|16076.47|15956.47|16075.95|15955.95|10
1649574270000|2022-04-10 07:04:30|16075.89|15955.89|16074.56|15954.56|16075.99|15955.99|16074.56|15954.56|10
1649574280000|2022-04-10 07:04:40|16073.98|15953.98|16073.81|15953.81|16073.98|15953.98|16073.64|15953.64|9
1649574290000|2022-04-10 07:04:50|16073.76|15953.76|16073.54|15953.54|16073.87|15953.87|16072.62|15952.62|9
1649574300000|2022-04-10 07:05:00|16072.97|15952.97|16074.09|15954.09|16074.09|15954.09|16072.97|15952.97|9
1649574310000|2022-04-10 07:05:10|16074.23|15954.23|16075.19|15955.19|16075.19|15955.19|16074.23|15954.23|10
1649574320000|2022-04-10 07:05:20|16075.15|15955.15|16074.39|15954.39|16075.28|15955.28|16074.39|15954.39|10
1649574330000|2022-04-10 07:05:30|16074.31|15954.31|16072.94|15952.94|16074.31|15954.31|16072.93|15952.93|10
1649574340000|2022-04-10 07:05:40|16072.97|15952.97|16073.61|15953.61|16073.61|15953.61|16072.97|15952.97|8
1649574350000|2022-04-10 07:05:50|16073.66|15953.66|16073.21|15953.21|16073.77|15953.77|16073.21|15953.21|10
1649574360000|2022-04-10 07:06:00|16073.19|15953.19|16073.33|15953.33|16073.33|15953.33|16073.01|15953.01|9
1649574370000|2022-04-10 07:06:10|16073.39|15953.39|16074.5|15954.5|16074.5|15954.5|16073.22|15953.22|8
1649574380000|2022-04-10 07:06:20|16074.41|15954.41|16073.91|15953.91|16074.41|15954.41|16073.42|15953.42|10
1649574390000|2022-04-10 07:06:30|16073.92|15953.92|16074.24|15954.24|16074.3|15954.3|16073.91|15953.91|10
1649574400000|2022-04-10 07:06:40|16074.23|15954.23|16073.83|15953.83|16074.23|15954.23|16073.82|15953.82|8
1649574410000|2022-04-10 07:06:50|16073.78|15953.78|16073.7|15953.7|16073.88|15953.88|16073.7|15953.7|7
1649574420000|2022-04-10 07:07:00|16073.51|15953.51|16073.49|15953.49|16073.58|15953.58|16073.42|15953.42|9
1649574430000|2022-04-10 07:07:10|16073.5|15953.5|16073.23|15953.23|16073.97|15953.97|16073.23|15953.23|8
1649574440000|2022-04-10 07:07:20|16073.22|15953.22|16073.67|15953.67|16073.67|15953.67|16072.88|15952.88|8
1649574450000|2022-04-10 07:07:30|16073.72|15953.72|16073.77|15953.77|16074.38|15954.38|16073.72|15953.72|9
1649574460000|2022-04-10 07:07:40|16073.56|15953.56|16072.88|15952.88|16073.56|15953.56|16072.88|15952.88|9
1649574470000|2022-04-10 07:07:50|16072.97|15952.97|16072.43|15952.43|16072.97|15952.97|16072.43|15952.43|7
1649574480000|2022-04-10 07:08:00|16072.29|15952.29|16072.41|15952.41|16072.41|15952.41|16072.09|15952.09|9
1649574490000|2022-04-10 07:08:10|16072.43|15952.43|16071.78|15951.78|16072.43|15952.43|16071.78|15951.78|9
1649574500000|2022-04-10 07:08:20|16071.5|15951.5|16071.18|15951.18|16071.81|15951.81|16071.17|15951.17|9
1649574510000|2022-04-10 07:08:30|16071.15|15951.15|16071.06|15951.06|16071.29|15951.29|16071.06|15951.06|9
1649574520000|2022-04-10 07:08:40|16070.91|15950.91|16071.24|15951.24|16071.24|15951.24|16070.73|15950.73|8
1649574530000|2022-04-10 07:08:50|16071.26|15951.26|16070|15950|16071.33|15951.33|16070|15950|10
1649574540000|2022-04-10 07:09:00|16069.95|15949.95|16068.5|15948.5|16070.06|15950.06|16068.5|15948.5|10
1649574550000|2022-04-10 07:09:10|16068.42|15948.42|16068.52|15948.52|16068.75|15948.75|16068.31|15948.31|10
1649574560000|2022-04-10 07:09:20|16068.55|15948.55|16069.16|15949.16|16069.16|15949.16|16067.97|15947.97|10
1649574570000|2022-04-10 07:09:30|16069.23|15949.23|16067.13|15947.13|16069.25|15949.25|16067.13|15947.13|9
1649574580000|2022-04-10 07:09:40|16067.36|15947.36|16066.86|15946.86|16067.42|15947.42|16066.64|15946.64|10
1649574590000|2022-04-10 07:09:50|16066.56|15946.56|16065.88|15945.88|16066.56|15946.56|16065.88|15945.88|10
1649574600000|2022-04-10 07:10:00|16065.73|15945.73|16056.75|15936.75|16065.93|15945.93|16056.75|15936.75|10
1649574610000|2022-04-10 07:10:10|16055.5|15935.5|16052.76|15932.76|16055.5|15935.5|16052.75|15932.75|10
1649574620000|2022-04-10 07:10:20|16052.13|15932.13|16044.5|15924.5|16052.13|15932.13|16044.49|15924.49|10
1649574630000|2022-04-10 07:10:30|16044.08|15924.08|16043.75|15923.75|16044.08|15924.08|16043.28|15923.28|10
1649574640000|2022-04-10 07:10:40|16043.64|15923.64|16043.42|15923.42|16043.99|15923.99|16043.34|15923.34|10
1649574650000|2022-04-10 07:10:50|16043.29|15923.29|16042.33|15922.33|16043.77|15923.77|16042.33|15922.33|9
1649574660000|2022-04-10 07:11:00|16042.08|15922.08|16040.11|15920.11|16042.08|15922.08|16040.05|15920.05|10
1649574670000|2022-04-10 07:11:10|16039.85|15919.85|16038.52|15918.52|16040.01|15920.01|16038.52|15918.52|10
1649574680000|2022-04-10 07:11:20|16038.04|15918.04|16035.6|15915.6|16038.04|15918.04|16035.6|15915.6|10
1649574690000|2022-04-10 07:11:30|16035.55|15915.55|16035.72|15915.72|16035.88|15915.88|16035.26|15915.26|10
1649574700000|2022-04-10 07:11:40|16036.07|15916.07|16036.78|15916.78|16036.78|15916.78|16035.98|15915.98|10
1649574710000|2022-04-10 07:11:50|16037.13|15917.13|16037.46|15917.46|16037.46|15917.46|16037.13|15917.13|8
1649574720000|2022-04-10 07:12:00|16037.56|15917.56|16038.74|15918.74|16038.82|15918.82|16037.47|15917.47|9
1649574730000|2022-04-10 07:12:10|16038.81|15918.81|16039.21|15919.21|16039.27|15919.27|16038.63|15918.63|8
1649574740000|2022-04-10 07:12:20|16039.23|15919.23|16043.43|15923.43|16043.43|15923.43|16039.23|15919.23|10
1649574750000|2022-04-10 07:12:30|16043.54|15923.54|16047.51|15927.51|16047.51|15927.51|16043.54|15923.54|10
1649574760000|2022-04-10 07:12:40|16047.7|15927.7|16047.38|15927.38|16048.81|15928.81|16047.38|15927.38|10
1649574770000|2022-04-10 07:12:50|16047.35|15927.35|16046.78|15926.78|16047.49|15927.49|16046.78|15926.78|9
1649574780000|2022-04-10 07:13:00|16046.86|15926.86|16047.6|15927.6|16047.94|15927.94|16046.74|15926.74|10
1649574790000|2022-04-10 07:13:10|16047.78|15927.78|16049.05|15929.05|16049.05|15929.05|16047.78|15927.78|10
1649574800000|2022-04-10 07:13:20|16049.02|15929.02|16049.44|15929.44|16049.44|15929.44|16048.92|15928.92|9
1649574810000|2022-04-10 07:13:30|16049.59|15929.59|16048.59|15928.59|16049.65|15929.65|16048.59|15928.59|10
1649574820000|2022-04-10 07:13:40|16048.55|15928.55|16048.14|15928.14|16048.55|15928.55|16048.14|15928.14|10
1649574830000|2022-04-10 07:13:50|16048.01|15928.01|16047.46|15927.46|16048.11|15928.11|16047.44|15927.44|10
1649574840000|2022-04-10 07:14:00|16047.45|15927.45|16046.82|15926.82|16047.49|15927.49|16046.82|15926.82|9
1649574850000|2022-04-10 07:14:10|16046.94|15926.94|16042.14|15922.14|16046.94|15926.94|16042.12|15922.12|10
1649574860000|2022-04-10 07:14:20|16041.85|15921.85|16041.51|15921.51|16041.85|15921.85|16041.23|15921.23|9
1649574870000|2022-04-10 07:14:30|16041.67|15921.67|16041.8|15921.8|16041.87|15921.87|16041.22|15921.22|9
1649574880000|2022-04-10 07:14:40|16041.73|15921.73|16040.6|15920.6|16041.9|15921.9|16040.6|15920.6|10
1649574890000|2022-04-10 07:14:50|16040.61|15920.61|16041.42|15921.42|16041.42|15921.42|16040.61|15920.61|8
1649574900000|2022-04-10 07:15:00|16041.51|15921.51|16040.94|15920.94|16041.73|15921.73|16040.94|15920.94|9
1649574910000|2022-04-10 07:15:10|16040.8|15920.8|16040.48|15920.48|16040.8|15920.8|16040.42|15920.42|8
1649574920000|2022-04-10 07:15:20|16040.29|15920.29|16041.38|15921.38|16041.38|15921.38|16040.29|15920.29|9
1649574930000|2022-04-10 07:15:30|16041.27|15921.27|16041.92|15921.92|16042.08|15922.08|16041.19|15921.19|7
1649574940000|2022-04-10 07:15:40|16041.86|15921.86|16044.6|15924.6|16044.6|15924.6|16041.86|15921.86|10
1649574950000|2022-04-10 07:15:50|16044.68|15924.68|16046.2|15926.2|16046.35|15926.35|16044.68|15924.68|9
1649574960000|2022-04-10 07:16:00|16046.04|15926.04|16046.97|15926.97|16046.97|15926.97|16046.04|15926.04|9
1649574970000|2022-04-10 07:16:10|16046.99|15926.99|16047.24|15927.24|16047.36|15927.36|16046.97|15926.97|10
1649574980000|2022-04-10 07:16:20|16047.12|15927.12|16045.96|15925.96|16047.12|15927.12|16045.96|15925.96|8
1649574990000|2022-04-10 07:16:30|16045.91|15925.91|16044.49|15924.49|16046.02|15926.02|16044.49|15924.49|10
1649575000000|2022-04-10 07:16:40|16044.73|15924.73|16044.58|15924.58|16045.01|15925.01|16044.58|15924.58|8
1649575010000|2022-04-10 07:16:50|16044.61|15924.61|16044.06|15924.06|16044.96|15924.96|16044.05|15924.05|9
1649575020000|2022-04-10 07:17:00|16044.18|15924.18|16044.77|15924.77|16044.77|15924.77|16043.57|15923.57|9
1649575030000|2022-04-10 07:17:10|16044.88|15924.88|16045.29|15925.29|16045.39|15925.39|16044.81|15924.81|8
1649575040000|2022-04-10 07:17:20|16045.32|15925.32|16045.21|15925.21|16045.58|15925.58|16045.21|15925.21|10
1649575050000|2022-04-10 07:17:30|16045.16|15925.16|16045.02|15925.02|16045.31|15925.31|16045|15925|8
1649575060000|2022-04-10 07:17:40|16045.18|15925.18|16044.15|15924.15|16045.18|15925.18|16044.14|15924.14|10
1649575070000|2022-04-10 07:17:50|16044.1|15924.1|16043.66|15923.66|16044.11|15924.11|16043.35|15923.35|10
1649575080000|2022-04-10 07:18:00|16043.63|15923.63|16043.73|15923.73|16043.77|15923.77|16043.41|15923.41|10
1649575090000|2022-04-10 07:18:10|16043.75|15923.75|16043.81|15923.81|16043.81|15923.81|16043.56|15923.56|10
1649575100000|2022-04-10 07:18:20|16043.85|15923.85|16044.32|15924.32|16044.32|15924.32|16043.67|15923.67|8
1649575110000|2022-04-10 07:18:30|16044.35|15924.35|16044.13|15924.13|16044.35|15924.35|16044.13|15924.13|8
1649575120000|2022-04-10 07:18:40|16044.28|15924.28|16044.99|15924.99|16044.99|15924.99|16044.25|15924.25|7
1649575130000|2022-04-10 07:18:50|16044.96|15924.96|16047.2|15927.2|16047.2|15927.2|16044.85|15924.85|9
1649575140000|2022-04-10 07:19:00|16047.17|15927.17|16047.18|15927.18|16047.18|15927.18|16046.74|15926.74|10
1649575150000|2022-04-10 07:19:10|16047.35|15927.35|16047.66|15927.66|16048.11|15928.11|16047.13|15927.13|10
1649575160000|2022-04-10 07:19:20|16047.68|15927.68|16047.77|15927.77|16048.21|15928.21|16047.67|15927.67|9
1649575170000|2022-04-10 07:19:30|16047.46|15927.46|16047.43|15927.43|16047.5|15927.5|16047.39|15927.39|6
1649575180000|2022-04-10 07:19:40|16047.36|15927.36|16047.69|15927.69|16047.69|15927.69|16047.36|15927.36|6
1649575190000|2022-04-10 07:19:50|16047.72|15927.72|16047.03|15927.03|16047.72|15927.72|16047.03|15927.03|7
1649575200000|2022-04-10 07:20:00|16047.33|15927.33|16047.4|15927.4|16047.52|15927.52|16047.09|15927.09|7
1649575210000|2022-04-10 07:20:10|16047.31|15927.31|16046.88|15926.88|16047.42|15927.42|16046.88|15926.88|10
1649575220000|2022-04-10 07:20:20|16047.08|15927.08|16047.12|15927.12|16047.12|15927.12|16046.4|15926.4|9
1649575230000|2022-04-10 07:20:30|16047.19|15927.19|16046.57|15926.57|16047.27|15927.27|16046.57|15926.57|9
1649575240000|2022-04-10 07:20:40|16046.43|15926.43|16045.9|15925.9|16046.62|15926.62|16045.9|15925.9|10
1649575250000|2022-04-10 07:20:50|16045.8|15925.8|16044.49|15924.49|16045.8|15925.8|16044.49|15924.49|7
1649575260000|2022-04-10 07:21:00|16044.28|15924.28|16043.85|15923.85|16044.49|15924.49|16043.85|15923.85|9
1649575270000|2022-04-10 07:21:10|16044.05|15924.05|16043.65|15923.65|16044.72|15924.72|16043.65|15923.65|8
1649575280000|2022-04-10 07:21:20|16043.72|15923.72|16042.46|15922.46|16043.72|15923.72|16042.41|15922.41|10
1649575290000|2022-04-10 07:21:30|16042.49|15922.49|16039.76|15919.76|16042.49|15922.49|16039.76|15919.76|10
1649575300000|2022-04-10 07:21:40|16039.41|15919.41|16038.33|15918.33|16039.41|15919.41|16038.33|15918.33|10
1649575310000|2022-04-10 07:21:50|16038.48|15918.48|16037.25|15917.25|16038.63|15918.63|16037.25|15917.25|10
1649575320000|2022-04-10 07:22:00|16036.17|15916.17|16035.47|15915.47|16036.25|15916.25|16035.47|15915.47|8
1649575330000|2022-04-10 07:22:10|16034.87|15914.87|16034.24|15914.24|16034.88|15914.88|16034.24|15914.24|5
1649575340000|2022-04-10 07:22:20|16034.06|15914.06|16033.93|15913.93|16034.06|15914.06|16033.47|15913.47|10
1649575350000|2022-04-10 07:22:30|16033.19|15913.19|16032.4|15912.4|16033.19|15913.19|16032.4|15912.4|10
1649575360000|2022-04-10 07:22:40|16032.79|15912.79|16031.82|15911.82|16032.79|15912.79|16031.82|15911.82|10
1649575370000|2022-04-10 07:22:50|16031.9|15911.9|16029.99|15909.99|16031.9|15911.9|16029.99|15909.99|8
1649575380000|2022-04-10 07:23:00|16030.09|15910.09|16029.96|15909.96|16030.27|15910.27|16029.88|15909.88|9
1649575390000|2022-04-10 07:23:10|16029.45|15909.45|16028.08|15908.08|16029.64|15909.64|16027.99|15907.99|10
1649575400000|2022-04-10 07:23:20|16027.6|15907.6|16026.81|15906.81|16027.68|15907.68|16026.81|15906.81|10
1649575410000|2022-04-10 07:23:30|16026.76|15906.76|16026.45|15906.45|16026.76|15906.76|16026.19|15906.19|8
1649575420000|2022-04-10 07:23:40|16026.4|15906.4|16027.24|15907.24|16027.24|15907.24|16026.31|15906.31|8
1649575430000|2022-04-10 07:23:50|16027.11|15907.11|16026.72|15906.72|16027.11|15907.11|16026.53|15906.53|9
1649575440000|2022-04-10 07:24:00|16026.77|15906.77|16027.45|15907.45|16027.55|15907.55|16026.75|15906.75|8
1649575450000|2022-04-10 07:24:10|16027.02|15907.02|16027.18|15907.18|16027.23|15907.23|16026.96|15906.96|8
1649575460000|2022-04-10 07:24:20|16027.23|15907.23|16030.77|15910.77|16030.77|15910.77|16027.06|15907.06|10
1649575470000|2022-04-10 07:24:30|16030.87|15910.87|16032.33|15912.33|16032.36|15912.36|16030.87|15910.87|9
1649575480000|2022-04-10 07:24:40|16033.02|15913.02|16034.87|15914.87|16035.23|15915.23|16033.02|15913.02|10
1649575490000|2022-04-10 07:24:50|16035.12|15915.12|16034.34|15914.34|16035.12|15915.12|16034.09|15914.09|9
1649575500000|2022-04-10 07:25:00|16034.46|15914.46|16033.93|15913.93|16034.6|15914.6|16033.93|15913.93|10
1649575510000|2022-04-10 07:25:10|16033.86|15913.86|16035.03|15915.03|16035.13|15915.13|16033.86|15913.86|10
1649575520000|2022-04-10 07:25:20|16035.45|15915.45|16035.75|15915.75|16035.75|15915.75|16035.35|15915.35|10
1649575530000|2022-04-10 07:25:30|16035.95|15915.95|16037.18|15917.18|16037.28|15917.28|16035.95|15915.95|8
1649575540000|2022-04-10 07:25:40|16037.2|15917.2|16038.02|15918.02|16038.12|15918.12|16037.09|15917.09|9
1649575550000|2022-04-10 07:25:50|16038|15918|16039.25|15919.25|16039.29|15919.29|16038|15918|10
1649575560000|2022-04-10 07:26:00|16039.3|15919.3|16039.02|15919.02|16039.4|15919.4|16038.65|15918.65|10
1649575570000|2022-04-10 07:26:10|16038.97|15918.97|16038.75|15918.75|16038.99|15918.99|16038.55|15918.55|9
1649575580000|2022-04-10 07:26:20|16038.28|15918.28|16037.72|15917.72|16038.74|15918.74|16037.63|15917.63|10
1649575590000|2022-04-10 07:26:30|16037.52|15917.52|16037.09|15917.09|16037.52|15917.52|16037.09|15917.09|10
1649575600000|2022-04-10 07:26:40|16037.19|15917.19|16038.04|15918.04|16038.06|15918.06|16037.13|15917.13|10
1649575610000|2022-04-10 07:26:50|16038.09|15918.09|16038.4|15918.4|16038.41|15918.41|16037.84|15917.84|10
1649575620000|2022-04-10 07:27:00|16038.49|15918.49|16039.54|15919.54|16039.54|15919.54|16038.49|15918.49|7
1649575630000|2022-04-10 07:27:10|16039.55|15919.55|16039.29|15919.29|16039.66|15919.66|16039.26|15919.26|9
1649575640000|2022-04-10 07:27:20|16039.28|15919.28|16038.83|15918.83|16039.55|15919.55|16038.83|15918.83|8
1649575650000|2022-04-10 07:27:30|16038.87|15918.87|16039.41|15919.41|16039.42|15919.42|16038.87|15918.87|9
1649575660000|2022-04-10 07:27:40|16039.47|15919.47|16039.49|15919.49|16039.68|15919.68|16039.27|15919.27|10
1649575670000|2022-04-10 07:27:50|16039.63|15919.63|16041.37|15921.37|16041.58|15921.58|16039.63|15919.63|10
1649575680000|2022-04-10 07:28:00|16041.4|15921.4|16041.15|15921.15|16041.47|15921.47|16041.15|15921.15|8
1649575690000|2022-04-10 07:28:10|16041.18|15921.18|16040.73|15920.73|16041.31|15921.31|16040.73|15920.73|7
1649575700000|2022-04-10 07:28:20|16040.18|15920.18|16038.99|15918.99|16040.56|15920.56|16038.78|15918.78|9
1649575710000|2022-04-10 07:28:30|16039.02|15919.02|16039.03|15919.03|16039.12|15919.12|16038.86|15918.86|10
1649575720000|2022-04-10 07:28:40|16039.04|15919.04|16038.63|15918.63|16039.13|15919.13|16038.63|15918.63|9
1649575730000|2022-04-10 07:28:50|16038.64|15918.64|16038.23|15918.23|16038.68|15918.68|16038.23|15918.23|10
1649575740000|2022-04-10 07:29:00|16038.22|15918.22|16038.18|15918.18|16038.5|15918.5|16038.17|15918.17|7
1649575750000|2022-04-10 07:29:10|16038.24|15918.24|16038.03|15918.03|16038.33|15918.33|16037.79|15917.79|8
1649575760000|2022-04-10 07:29:20|16037.44|15917.44|16036.28|15916.28|16037.44|15917.44|16036.28|15916.28|7
1649575770000|2022-04-10 07:29:30|16035.97|15915.97|16035.55|15915.55|16036.09|15916.09|16035.55|15915.55|9
1649575780000|2022-04-10 07:29:40|16035.29|15915.29|16034.41|15914.41|16035.29|15915.29|16034.41|15914.41|8
1649575790000|2022-04-10 07:29:50|16034.25|15914.25|16034.17|15914.17|16034.33|15914.33|16034.17|15914.17|6
1649575800000|2022-04-10 07:30:00|16034.15|15914.15|16033.2|15913.2|16034.15|15914.15|16033.2|15913.2|9
1649575810000|2022-04-10 07:30:10|16033.19|15913.19|16032.23|15912.23|16033.19|15913.19|16032.14|15912.14|10
1649575820000|2022-04-10 07:30:20|16032.06|15912.06|16031.18|15911.18|16032.06|15912.06|16031.03|15911.03|10
1649575830000|2022-04-10 07:30:30|16031.33|15911.33|16030.27|15910.27|16031.33|15911.33|16030.1|15910.1|10
1649575840000|2022-04-10 07:30:40|16030.24|15910.24|16028.2|15908.2|16030.33|15910.33|16028.2|15908.2|9
1649575850000|2022-04-10 07:30:50|16028.1|15908.1|16027.59|15907.59|16028.84|15908.84|16027.59|15907.59|9
1649575860000|2022-04-10 07:31:00|16027.44|15907.44|16021.41|15901.41|16027.44|15907.44|16021.41|15901.41|10
1649575870000|2022-04-10 07:31:10|16021.14|15901.14|16019.73|15899.73|16021.14|15901.14|16019.73|15899.73|10
1649575880000|2022-04-10 07:31:20|16019.87|15899.87|16019.25|15899.25|16019.98|15899.98|16019|15899|10
1649575890000|2022-04-10 07:31:30|16019.23|15899.23|16019.15|15899.15|16019.88|15899.88|16019.14|15899.14|9
1649575900000|2022-04-10 07:31:40|16019.16|15899.16|16019.03|15899.03|16019.21|15899.21|16018.99|15898.99|10
1649575910000|2022-04-10 07:31:50|16019.08|15899.08|16018.33|15898.33|16019.34|15899.34|16018.33|15898.33|9
1649575920000|2022-04-10 07:32:00|16018.25|15898.25|16017.79|15897.79|16018.42|15898.42|16017.79|15897.79|9
1649575930000|2022-04-10 07:32:10|16017.81|15897.81|16016.12|15896.12|16017.81|15897.81|16016.12|15896.12|10
1649575940000|2022-04-10 07:32:20|16016.04|15896.04|16012.74|15892.74|16016.04|15896.04|16012.74|15892.74|8
1649575950000|2022-04-10 07:32:30|16012.71|15892.71|16011.01|15891.01|16012.71|15892.71|16010.74|15890.74|8
1649575960000|2022-04-10 07:32:40|16010.84|15890.84|16009.54|15889.54|16010.84|15890.84|16009.46|15889.46|9
1649575970000|2022-04-10 07:32:50|16009.4|15889.4|16009.11|15889.11|16009.42|15889.42|16009.11|15889.11|10
1649575980000|2022-04-10 07:33:00|16008.8|15888.8|16009.36|15889.36|16009.36|15889.36|16008.62|15888.62|9
1649575990000|2022-04-10 07:33:10|16009.39|15889.39|16008.82|15888.82|16009.42|15889.42|16008.1|15888.1|8
1649576000000|2022-04-10 07:33:20|16009.21|15889.21|16011.06|15891.06|16011.06|15891.06|16009.21|15889.21|10
1649576010000|2022-04-10 07:33:30|16011.19|15891.19|16012.05|15892.05|16012.05|15892.05|16011.19|15891.19|10
1649576020000|2022-04-10 07:33:40|16011.62|15891.62|16010.52|15890.52|16011.71|15891.71|16010.52|15890.52|9
1649576030000|2022-04-10 07:33:50|16010.18|15890.18|16009.9|15889.9|16010.69|15890.69|16009.64|15889.64|10
1649576040000|2022-04-10 07:34:00|16009.84|15889.84|16006.42|15886.42|16009.92|15889.92|16006.42|15886.42|9
1649576050000|2022-04-10 07:34:10|16006.75|15886.75|16006.21|15886.21|16006.75|15886.75|16005.96|15885.96|10
1649576060000|2022-04-10 07:34:20|16006.24|15886.24|16005.23|15885.23|16006.24|15886.24|16005.03|15885.03|10
1649576070000|2022-04-10 07:34:30|16004.73|15884.73|16005.76|15885.76|16005.76|15885.76|16004.64|15884.64|10
1649576080000|2022-04-10 07:34:40|16005.9|15885.9|16008.92|15888.92|16008.92|15888.92|16005.9|15885.9|10
1649576090000|2022-04-10 07:34:50|16008.98|15888.98|16009.77|15889.77|16009.77|15889.77|16008.57|15888.57|9
1649576100000|2022-04-10 07:35:00|16009.56|15889.56|16009.88|15889.88|16010.28|15890.28|16009.56|15889.56|10
1649576110000|2022-04-10 07:35:10|16009.97|15889.97|16010.89|15890.89|16010.98|15890.98|16009.97|15889.97|9
1649576120000|2022-04-10 07:35:20|16010.71|15890.71|16011.14|15891.14|16011.14|15891.14|16010.5|15890.5|9
1649576130000|2022-04-10 07:35:30|16011.31|15891.31|16012.03|15892.03|16012.03|15892.03|16011.31|15891.31|10
1649576140000|2022-04-10 07:35:40|16012.02|15892.02|16012.35|15892.35|16012.36|15892.36|16011.92|15891.92|6
1649576150000|2022-04-10 07:35:50|16012.5|15892.5|16014.63|15894.63|16014.64|15894.64|16012.5|15892.5|9
1649576160000|2022-04-10 07:36:00|16014.87|15894.87|16014.96|15894.96|16015.55|15895.55|16014.87|15894.87|10
1649576170000|2022-04-10 07:36:10|16014.98|15894.98|16014.63|15894.63|16015|15895|16014.63|15894.63|8
1649576180000|2022-04-10 07:36:20|16014.47|15894.47|16014.52|15894.52|16014.73|15894.73|16014.42|15894.42|10
1649576190000|2022-04-10 07:36:30|16014.55|15894.55|16015.68|15895.68|16015.68|15895.68|16014.55|15894.55|7
1649576200000|2022-04-10 07:36:40|16015.69|15895.69|16015.8|15895.8|16015.85|15895.85|16015.69|15895.69|7
1649576210000|2022-04-10 07:36:50|16015.67|15895.67|16015.36|15895.36|16015.85|15895.85|16015.36|15895.36|8
1649576220000|2022-04-10 07:37:00|16015.93|15895.93|16016.07|15896.07|16016.07|15896.07|16015.71|15895.71|9
1649576230000|2022-04-10 07:37:10|16016.08|15896.08|16015.98|15895.98|16016.75|15896.75|16015.98|15895.98|10
1649576240000|2022-04-10 07:37:20|16015.86|15895.86|16016.77|15896.77|16016.86|15896.86|16015.86|15895.86|10
1649576250000|2022-04-10 07:37:30|16016.78|15896.78|16016.41|15896.41|16016.78|15896.78|16016.41|15896.41|8
1649576260000|2022-04-10 07:37:40|16016.43|15896.43|16015.45|15895.45|16016.73|15896.73|16015.45|15895.45|7
1649576270000|2022-04-10 07:37:50|16015.43|15895.43|16014.62|15894.62|16015.54|15895.54|16014.58|15894.58|10
1649576280000|2022-04-10 07:38:00|16014.58|15894.58|16015|15895|16015|15895|16014.28|15894.28|10
1649576290000|2022-04-10 07:38:10|16015.12|15895.12|16015.33|15895.33|16015.54|15895.54|16014.94|15894.94|10
1649576300000|2022-04-10 07:38:20|16015.18|15895.18|16014.84|15894.84|16015.35|15895.35|16014.75|15894.75|9
1649576310000|2022-04-10 07:38:30|16015.22|15895.22|16015.65|15895.65|16016.4|15896.4|16015.15|15895.15|10
1649576320000|2022-04-10 07:38:40|16015.67|15895.67|16018|15898|16018.47|15898.47|16015.67|15895.67|9
1649576330000|2022-04-10 07:38:50|16018.01|15898.01|16018.43|15898.43|16018.43|15898.43|16017.57|15897.57|10
1649576340000|2022-04-10 07:39:00|16018.47|15898.47|16018.71|15898.71|16018.71|15898.71|16018.22|15898.22|10
1649576350000|2022-04-10 07:39:10|16018.7|15898.7|16018.78|15898.78|16018.87|15898.87|16018.69|15898.69|8
1649576360000|2022-04-10 07:39:20|16018.66|15898.66|16020.6|15900.6|16020.6|15900.6|16018.66|15898.66|10
1649576370000|2022-04-10 07:39:30|16020.67|15900.67|16021.07|15901.07|16021.55|15901.55|16020.67|15900.67|10
1649576380000|2022-04-10 07:39:40|16020.93|15900.93|16022.01|15902.01|16022.01|15902.01|16020.93|15900.93|10
1649576390000|2022-04-10 07:39:50|16022.03|15902.03|16022.16|15902.16|16022.16|15902.16|16021.75|15901.75|9
1649576400000|2022-04-10 07:40:00|16022.23|15902.23|16022.84|15902.84|16022.84|15902.84|16022.14|15902.14|10
1649576410000|2022-04-10 07:40:10|16023.13|15903.13|16023.72|15903.72|16023.89|15903.89|16023.13|15903.13|10
1649576420000|2022-04-10 07:40:20|16023.99|15903.99|16024.08|15904.08|16024.36|15904.36|16023.99|15903.99|10
1649576430000|2022-04-10 07:40:30|16023.96|15903.96|16024.59|15904.59|16024.59|15904.59|16023.96|15903.96|9
1649576440000|2022-04-10 07:40:40|16024.54|15904.54|16023.89|15903.89|16024.54|15904.54|16023.58|15903.58|10
1649576450000|2022-04-10 07:40:50|16023.77|15903.77|16023.6|15903.6|16023.84|15903.84|16023.39|15903.39|10
1649576460000|2022-04-10 07:41:00|16023.58|15903.58|16023.07|15903.07|16023.58|15903.58|16022.84|15902.84|10
1649576470000|2022-04-10 07:41:10|16023.15|15903.15|16024.6|15904.6|16024.6|15904.6|16023.15|15903.15|10
1649576480000|2022-04-10 07:41:20|16024.63|15904.63|16024.43|15904.43|16024.64|15904.64|16024.43|15904.43|9
1649576490000|2022-04-10 07:41:30|16024.48|15904.48|16023.88|15903.88|16024.48|15904.48|16023.73|15903.73|6
1649576500000|2022-04-10 07:41:40|16023.78|15903.78|16023.52|15903.52|16023.78|15903.78|16023.47|15903.47|8
1649576510000|2022-04-10 07:41:50|16023.4|15903.4|16023.36|15903.36|16023.48|15903.48|16023.34|15903.34|8
1649576520000|2022-04-10 07:42:00|16023.37|15903.37|16023.38|15903.38|16023.42|15903.42|16023.37|15903.37|8
1649576530000|2022-04-10 07:42:10|16023.32|15903.32|16023.43|15903.43|16023.51|15903.51|16023.18|15903.18|10
1649576540000|2022-04-10 07:42:20|16023.45|15903.45|16023.49|15903.49|16023.65|15903.65|16023.45|15903.45|8
1649576550000|2022-04-10 07:42:30|16023.55|15903.55|16023.89|15903.89|16023.93|15903.93|16023.55|15903.55|9
1649576560000|2022-04-10 07:42:40|16023.9|15903.9|16024.56|15904.56|16024.56|15904.56|16023.9|15903.9|9
1649576570000|2022-04-10 07:42:50|16024.61|15904.61|16024.67|15904.67|16024.73|15904.73|16024.23|15904.23|10
1649576580000|2022-04-10 07:43:00|16024.98|15904.98|16026.11|15906.11|16026.11|15906.11|16024.98|15904.98|9
1649576590000|2022-04-10 07:43:10|16025.34|15905.34|16026|15906|16026.02|15906.02|16025.34|15905.34|8
1649576600000|2022-04-10 07:43:20|16026.06|15906.06|16026.76|15906.76|16026.99|15906.99|16026.06|15906.06|10
1649576610000|2022-04-10 07:43:30|16026.86|15906.86|16026.37|15906.37|16027.05|15907.05|16026.25|15906.25|9
1649576620000|2022-04-10 07:43:40|16026.36|15906.36|16026.71|15906.71|16026.71|15906.71|16026.36|15906.36|9
1649576630000|2022-04-10 07:43:50|16026.69|15906.69|16026.38|15906.38|16027.39|15907.39|16026.26|15906.26|8
1649576640000|2022-04-10 07:44:00|16026.32|15906.32|16028.91|15908.91|16028.91|15908.91|16026.32|15906.32|10
1649576650000|2022-04-10 07:44:10|16029.23|15909.23|16030.43|15910.43|16030.43|15910.43|16029.21|15909.21|10
1649576660000|2022-04-10 07:44:20|16030.45|15910.45|16034.73|15914.73|16034.73|15914.73|16030.45|15910.45|9
1649576670000|2022-04-10 07:44:30|16034.59|15914.59|16036.17|15916.17|16036.17|15916.17|16034.2|15914.2|9
1649576680000|2022-04-10 07:44:40|16036.47|15916.47|16036.47|15916.47|16036.92|15916.92|16036.33|15916.33|10
1649576690000|2022-04-10 07:44:50|16036.58|15916.58|16037.02|15917.02|16037.02|15917.02|16036.02|15916.02|10
1649576700000|2022-04-10 07:45:00|16037|15917|16036.04|15916.04|16037.06|15917.06|16036.04|15916.04|10
1649576710000|2022-04-10 07:45:10|16035.51|15915.51|16036.05|15916.05|16036.17|15916.17|16035.51|15915.51|10
1649576720000|2022-04-10 07:45:20|16036.11|15916.11|16035.33|15915.33|16036.19|15916.19|16035.33|15915.33|9
1649576730000|2022-04-10 07:45:30|16035.6|15915.6|16035.57|15915.57|16035.7|15915.7|16035.49|15915.49|10
1649576740000|2022-04-10 07:45:40|16035.73|15915.73|16036.08|15916.08|16036.13|15916.13|16035.55|15915.55|10
1649576750000|2022-04-10 07:45:50|16036.27|15916.27|16036.52|15916.52|16036.55|15916.55|16036.27|15916.27|10
1649576760000|2022-04-10 07:46:00|16036.7|15916.7|16036.79|15916.79|16036.91|15916.91|16036.64|15916.64|9
1649576770000|2022-04-10 07:46:10|16036.91|15916.91|16036.95|15916.95|16037.01|15917.01|16036.78|15916.78|10
1649576780000|2022-04-10 07:46:20|16036.89|15916.89|16036.62|15916.62|16037.3|15917.3|16036.62|15916.62|9
1649576790000|2022-04-10 07:46:30|16036.81|15916.81|16037.01|15917.01|16037.01|15917.01|16036.55|15916.55|9
1649576800000|2022-04-10 07:46:40|16037.49|15917.49|16038.06|15918.06|16038.06|15918.06|16037.49|15917.49|6
1649576810000|2022-04-10 07:46:50|16038.02|15918.02|16038.55|15918.55|16038.64|15918.64|16037.91|15917.91|10
1649576820000|2022-04-10 07:47:00|16038.54|15918.54|16038.78|15918.78|16038.91|15918.91|16038.42|15918.42|10
1649576830000|2022-04-10 07:47:10|16039.07|15919.07|16040.25|15920.25|16040.25|15920.25|16039.07|15919.07|10
1649576840000|2022-04-10 07:47:20|16040.28|15920.28|16041.29|15921.29|16041.29|15921.29|16040.2|15920.2|10
1649576850000|2022-04-10 07:47:30|16041.25|15921.25|16041.35|15921.35|16041.49|15921.49|16041.19|15921.19|9
1649576860000|2022-04-10 07:47:40|16041.31|15921.31|16041.6|15921.6|16041.7|15921.7|16041.23|15921.23|10
1649576870000|2022-04-10 07:47:50|16041.52|15921.52|16041.65|15921.65|16041.65|15921.65|16041.5|15921.5|7
1649576880000|2022-04-10 07:48:00|16041.68|15921.68|16041.54|15921.54|16041.84|15921.84|16041.35|15921.35|9
1649576890000|2022-04-10 07:48:10|16041.51|15921.51|16041|15921|16041.54|15921.54|16040.58|15920.58|9
1649576900000|2022-04-10 07:48:20|16040.9|15920.9|16041.28|15921.28|16041.35|15921.35|16040.9|15920.9|8
1649576910000|2022-04-10 07:48:30|16041.27|15921.27|16041.65|15921.65|16041.69|15921.69|16041.27|15921.27|8
1649576920000|2022-04-10 07:48:40|16041.61|15921.61|16041.69|15921.69|16041.69|15921.69|16041.6|15921.6|8
1649576930000|2022-04-10 07:48:50|16041.74|15921.74|16041.82|15921.82|16041.91|15921.91|16041.72|15921.72|10
1649576940000|2022-04-10 07:49:00|16041.99|15921.99|16043.16|15923.16|16043.16|15923.16|16041.86|15921.86|7
1649576950000|2022-04-10 07:49:10|16043.29|15923.29|16044.88|15924.88|16045.01|15925.01|16043.29|15923.29|10
1649576960000|2022-04-10 07:49:20|16044.91|15924.91|16045.8|15925.8|16045.8|15925.8|16044.91|15924.91|10
1649576970000|2022-04-10 07:49:30|16045.77|15925.77|16045.99|15925.99|16046.13|15926.13|16045.77|15925.77|10
1649576980000|2022-04-10 07:49:40|16045.9|15925.9|16045.52|15925.52|16046.02|15926.02|16045.52|15925.52|9
1649576990000|2022-04-10 07:49:50|16045.46|15925.46|16045.03|15925.03|16045.95|15925.95|16045.03|15925.03|9
1649577000000|2022-04-10 07:50:00|16044.31|15924.31|16043.78|15923.78|16044.31|15924.31|16043.57|15923.57|9
1649577010000|2022-04-10 07:50:10|16043.81|15923.81|16044.31|15924.31|16044.31|15924.31|16043.81|15923.81|8
1649577020000|2022-04-10 07:50:20|16044.32|15924.32|16044.96|15924.96|16044.96|15924.96|16044.32|15924.32|6
1649577030000|2022-04-10 07:50:30|16045.1|15925.1|16045|15925|16045.17|15925.17|16044.97|15924.97|8
1649577040000|2022-04-10 07:50:40|16045.03|15925.03|16045.24|15925.24|16045.24|15925.24|16044.91|15924.91|8
1649577050000|2022-04-10 07:50:50|16045.13|15925.13|16045.38|15925.38|16045.51|15925.51|16045.13|15925.13|8
1649577060000|2022-04-10 07:51:00|16045.46|15925.46|16045.15|15925.15|16045.46|15925.46|16045.15|15925.15|9
1649577070000|2022-04-10 07:51:10|16045.16|15925.16|16045.11|15925.11|16045.35|15925.35|16045.11|15925.11|8
1649577080000|2022-04-10 07:51:20|16045.45|15925.45|16045.64|15925.64|16045.64|15925.64|16045.41|15925.41|9
1649577090000|2022-04-10 07:51:30|16045.78|15925.78|16046.26|15926.26|16046.26|15926.26|16045.73|15925.73|8
1649577100000|2022-04-10 07:51:40|16046.38|15926.38|16047.5|15927.5|16047.5|15927.5|16046.38|15926.38|9
1649577110000|2022-04-10 07:51:50|16047.51|15927.51|16047.49|15927.49|16047.52|15927.52|16047.24|15927.24|6
1649577120000|2022-04-10 07:52:00|16047.6|15927.6|16048.86|15928.86|16048.89|15928.89|16047.6|15927.6|9
1649577130000|2022-04-10 07:52:10|16048.77|15928.77|16048.59|15928.59|16048.95|15928.95|16048.59|15928.59|7
1649577140000|2022-04-10 07:52:20|16048.55|15928.55|16047.97|15927.97|16048.63|15928.63|16047.97|15927.97|9
1649577150000|2022-04-10 07:52:30|16048.08|15928.08|16047.78|15927.78|16048.2|15928.2|16047.78|15927.78|9
1649577160000|2022-04-10 07:52:40|16047.86|15927.86|16048.03|15928.03|16048.03|15928.03|16047.7|15927.7|8
1649577170000|2022-04-10 07:52:50|16048.02|15928.02|16047.35|15927.35|16048.02|15928.02|16047.23|15927.23|9
1649577180000|2022-04-10 07:53:00|16047.2|15927.2|16048.3|15928.3|16048.3|15928.3|16047.13|15927.13|9
1649577190000|2022-04-10 07:53:10|16048.34|15928.34|16048.91|15928.91|16048.91|15928.91|16048.13|15928.13|9
1649577200000|2022-04-10 07:53:20|16048.94|15928.94|16048.89|15928.89|16049.05|15929.05|16048.83|15928.83|9
1649577210000|2022-04-10 07:53:30|16047.98|15927.98|16047.46|15927.46|16048.07|15928.07|16047.46|15927.46|10
1649577220000|2022-04-10 07:53:40|16047.31|15927.31|16047.63|15927.63|16047.7|15927.7|16047.31|15927.31|10
1649577230000|2022-04-10 07:53:50|16047.62|15927.62|16048.65|15928.65|16048.71|15928.71|16047.62|15927.62|9
1649577240000|2022-04-10 07:54:00|16048.68|15928.68|16047.45|15927.45|16048.68|15928.68|16047.45|15927.45|9
1649577250000|2022-04-10 07:54:10|16047.53|15927.53|16047.73|15927.73|16047.77|15927.77|16047.43|15927.43|9
1649577260000|2022-04-10 07:54:20|16047.87|15927.87|16047.93|15927.93|16048.07|15928.07|16047.82|15927.82|8
1649577270000|2022-04-10 07:54:30|16047.9|15927.9|16046.55|15926.55|16048.1|15928.1|16046.55|15926.55|10
1649577280000|2022-04-10 07:54:40|16046.02|15926.02|16044.16|15924.16|16046.02|15926.02|16044.01|15924.01|10
1649577290000|2022-04-10 07:54:50|16043.99|15923.99|16043.26|15923.26|16044.24|15924.24|16043.24|15923.24|10
1649577300000|2022-04-10 07:55:00|16043.27|15923.27|16041.77|15921.77|16043.27|15923.27|16041.56|15921.56|10
1649577310000|2022-04-10 07:55:10|16041.55|15921.55|16041.32|15921.32|16041.67|15921.67|16041.32|15921.32|10
1649577320000|2022-04-10 07:55:20|16041.33|15921.33|16041.11|15921.11|16041.33|15921.33|16040.7|15920.7|10
1649577330000|2022-04-10 07:55:30|16041.05|15921.05|16040.68|15920.68|16041.05|15921.05|16040.65|15920.65|10
1649577340000|2022-04-10 07:55:40|16040.63|15920.63|16040.37|15920.37|16040.73|15920.73|16040.27|15920.27|10
1649577350000|2022-04-10 07:55:50|16040.42|15920.42|16039.85|15919.85|16040.42|15920.42|16039.82|15919.82|7
1649577360000|2022-04-10 07:56:00|16039.76|15919.76|16039.18|15919.18|16039.76|15919.76|16039.18|15919.18|10
1649577370000|2022-04-10 07:56:10|16039|15919|16038.65|15918.65|16039.05|15919.05|16038.62|15918.62|8
1649577380000|2022-04-10 07:56:20|16038.73|15918.73|16038.5|15918.5|16038.74|15918.74|16038.46|15918.46|9
1649577390000|2022-04-10 07:56:30|16038.34|15918.34|16036.99|15916.99|16038.34|15918.34|16036.95|15916.95|10
1649577400000|2022-04-10 07:56:40|16037.04|15917.04|16036.93|15916.93|16037.16|15917.16|16036.82|15916.82|10
1649577410000|2022-04-10 07:56:50|16036.87|15916.87|16035.97|15915.97|16036.87|15916.87|16035.97|15915.97|10
1649577420000|2022-04-10 07:57:00|16035.93|15915.93|16034.86|15914.86|16035.93|15915.93|16034.86|15914.86|8
1649577430000|2022-04-10 07:57:10|16035.27|15915.27|16036.14|15916.14|16036.14|15916.14|16035|15915|9
1649577440000|2022-04-10 07:57:20|16036.04|15916.04|16035.91|15915.91|16036.08|15916.08|16035.91|15915.91|9
1649577450000|2022-04-10 07:57:30|16035.84|15915.84|16035.76|15915.76|16036.02|15916.02|16035.76|15915.76|9
1649577460000|2022-04-10 07:57:40|16035.72|15915.72|16035.53|15915.53|16035.89|15915.89|16035.53|15915.53|9
1649577470000|2022-04-10 07:57:50|16035.66|15915.66|16035.65|15915.65|16035.8|15915.8|16035.58|15915.58|10
1649577480000|2022-04-10 07:58:00|16035.54|15915.54|16034.49|15914.49|16035.61|15915.61|16034.49|15914.49|8
1649577490000|2022-04-10 07:58:10|16034.62|15914.62|16034.79|15914.79|16034.93|15914.93|16034.62|15914.62|10
1649577500000|2022-04-10 07:58:20|16034.9|15914.9|16034.83|15914.83|16034.93|15914.93|16034.74|15914.74|10
1649577510000|2022-04-10 07:58:30|16034.55|15914.55|16034.05|15914.05|16034.55|15914.55|16034.03|15914.03|9
1649577520000|2022-04-10 07:58:40|16034.06|15914.06|16034.43|15914.43|16034.43|15914.43|16034.06|15914.06|8
1649577530000|2022-04-10 07:58:50|16034.46|15914.46|16034.06|15914.06|16034.65|15914.65|16034.06|15914.06|9
1649577540000|2022-04-10 07:59:00|16034.05|15914.05|16033.82|15913.82|16034.05|15914.05|16033.75|15913.75|10
1649577550000|2022-04-10 07:59:10|16033.9|15913.9|16033.61|15913.61|16033.94|15913.94|16032.77|15912.77|10
1649577560000|2022-04-10 07:59:20|16033.51|15913.51|16033.77|15913.77|16033.77|15913.77|16033.51|15913.51|9
1649577570000|2022-04-10 07:59:30|16033.78|15913.78|16032.6|15912.6|16033.79|15913.79|16032.56|15912.56|8
1649577580000|2022-04-10 07:59:40|16032.57|15912.57|16032.38|15912.38|16032.57|15912.57|16032.29|15912.29|10
1649577590000|2022-04-10 07:59:50|16032.13|15912.13|16031.88|15911.88|16032.13|15912.13|16031.69|15911.69|7
1649577600000|2022-04-10 08:00:00|16031.8|15911.8|16031.97|15911.97|16032.09|15912.09|16031.8|15911.8|10
1649577610000|2022-04-10 08:00:10|16032.01|15912.01|16031.58|15911.58|16032.01|15912.01|16031.56|15911.56|10
1649577620000|2022-04-10 08:00:20|16031.4|15911.4|16028.7|15908.7|16031.4|15911.4|16028.7|15908.7|10
1649577630000|2022-04-10 08:00:30|16027.92|15907.92|16025.55|15905.55|16027.92|15907.92|16025.55|15905.55|10
1649577640000|2022-04-10 08:00:40|16024.71|15904.71|16021.19|15901.19|16024.71|15904.71|16021.19|15901.19|10
1649577650000|2022-04-10 08:00:50|16021.28|15901.28|16020.51|15900.51|16021.49|15901.49|16020.06|15900.06|10
1649577660000|2022-04-10 08:01:00|16020.17|15900.17|16019.59|15899.59|16020.17|15900.17|16019.39|15899.39|10
1649577670000|2022-04-10 08:01:10|16019.1|15899.1|16017.61|15897.61|16019.3|15899.3|16017.61|15897.61|10
1649577680000|2022-04-10 08:01:20|16017.82|15897.82|16018.18|15898.18|16018.25|15898.25|16017.49|15897.49|9
1649577690000|2022-04-10 08:01:30|16018.1|15898.1|16017.82|15897.82|16018.1|15898.1|16017.67|15897.67|10
1649577700000|2022-04-10 08:01:40|16018.02|15898.02|16018.45|15898.45|16018.76|15898.76|16017.97|15897.97|10
1649577710000|2022-04-10 08:01:50|16018.1|15898.1|16018.3|15898.3|16018.3|15898.3|16018.04|15898.04|10
1649577720000|2022-04-10 08:02:00|16018.36|15898.36|16018.65|15898.65|16018.72|15898.72|16018.15|15898.15|10
1649577730000|2022-04-10 08:02:10|16018.66|15898.66|16021.41|15901.41|16021.41|15901.41|16018.66|15898.66|8
1649577740000|2022-04-10 08:02:20|16021.49|15901.49|16019.88|15899.88|16021.57|15901.57|16019.88|15899.88|9
1649577750000|2022-04-10 08:02:30|16019.96|15899.96|16019.53|15899.53|16019.96|15899.96|16019.53|15899.53|9
1649577760000|2022-04-10 08:02:40|16019.42|15899.42|16019.8|15899.8|16019.9|15899.9|16019.42|15899.42|10
1649577770000|2022-04-10 08:02:50|16019.82|15899.82|16019.93|15899.93|16020.1|15900.1|16019.6|15899.6|10
1649577780000|2022-04-10 08:03:00|16019.81|15899.81|16019.46|15899.46|16020.07|15900.07|16019.46|15899.46|10
1649577790000|2022-04-10 08:03:10|16019.52|15899.52|16018.16|15898.16|16019.59|15899.59|16018.03|15898.03|9
1649577800000|2022-04-10 08:03:20|16018.12|15898.12|16018.21|15898.21|16018.38|15898.38|16018.12|15898.12|10
1649577810000|2022-04-10 08:03:30|16018.37|15898.37|16018.57|15898.57|16018.62|15898.62|16018.37|15898.37|8
1649577820000|2022-04-10 08:03:40|16018.61|15898.61|16018.53|15898.53|16018.64|15898.64|16018.49|15898.49|6
1649577830000|2022-04-10 08:03:50|16018.44|15898.44|16018.04|15898.04|16019.09|15899.09|16017.93|15897.93|9
1649577840000|2022-04-10 08:04:00|16017.95|15897.95|16018.15|15898.15|16018.15|15898.15|16017.62|15897.62|9
1649577850000|2022-04-10 08:04:10|16017.5|15897.5|16017.22|15897.22|16017.5|15897.5|16017.18|15897.18|10
1649577860000|2022-04-10 08:04:20|16017.24|15897.24|16017.61|15897.61|16017.61|15897.61|16017.11|15897.11|10
1649577870000|2022-04-10 08:04:30|16017.17|15897.17|16016.6|15896.6|16017.17|15897.17|16016.54|15896.54|10
1649577880000|2022-04-10 08:04:40|16016.56|15896.56|16016.41|15896.41|16016.59|15896.59|16016.33|15896.33|9
1649577890000|2022-04-10 08:04:50|16016.48|15896.48|16015.83|15895.83|16016.48|15896.48|16015.74|15895.74|9
1649577900000|2022-04-10 08:05:00|16015.82|15895.82|16015.54|15895.54|16016.09|15896.09|16015.54|15895.54|10
1649577910000|2022-04-10 08:05:10|16015.49|15895.49|16015.13|15895.13|16015.69|15895.69|16014.97|15894.97|10
1649577920000|2022-04-10 08:05:20|16015.69|15895.69|16015.25|15895.25|16015.69|15895.69|16015.25|15895.25|10
1649577930000|2022-04-10 08:05:30|16014.93|15894.93|16013.63|15893.63|16014.93|15894.93|16013.61|15893.61|9
1649577940000|2022-04-10 08:05:40|16013.57|15893.57|16013.33|15893.33|16013.58|15893.58|16013.24|15893.24|10
1649577950000|2022-04-10 08:05:50|16012.93|15892.93|16013.32|15893.32|16013.45|15893.45|16012.93|15892.93|8
1649577960000|2022-04-10 08:06:00|16013.17|15893.17|16012.26|15892.26|16013.17|15893.17|16012.2|15892.2|9
1649577970000|2022-04-10 08:06:10|16012.25|15892.25|16011.87|15891.87|16012.25|15892.25|16011.87|15891.87|9
1649577980000|2022-04-10 08:06:20|16011.8|15891.8|16009.73|15889.73|16011.8|15891.8|16009.63|15889.63|10
1649577990000|2022-04-10 08:06:30|16008.99|15888.99|16006.93|15886.93|16008.99|15888.99|16006.85|15886.85|10
1649578000000|2022-04-10 08:06:40|16006.91|15886.91|16003.23|15883.23|16006.91|15886.91|16003.23|15883.23|10
1649578010000|2022-04-10 08:06:50|16002.72|15882.72|15999.61|15879.61|16002.72|15882.72|15999.61|15879.61|10
1649578020000|2022-04-10 08:07:00|15999.45|15879.45|16000.16|15880.16|16000.17|15880.17|15999.09|15879.09|10
1649578030000|2022-04-10 08:07:10|16000.3|15880.3|15999.82|15879.82|16000.3|15880.3|15999.59|15879.59|10
1649578040000|2022-04-10 08:07:20|15999.64|15879.64|16000.26|15880.26|16000.65|15880.65|15999.56|15879.56|10
1649578050000|2022-04-10 08:07:30|16000.45|15880.45|15999.06|15879.06|16000.45|15880.45|15999.06|15879.06|10
1649578060000|2022-04-10 08:07:40|15999.14|15879.14|15998.34|15878.34|15999.16|15879.16|15998.34|15878.34|8
1649578070000|2022-04-10 08:07:50|15998.38|15878.38|15999.27|15879.27|15999.51|15879.51|15998.38|15878.38|9
1649578080000|2022-04-10 08:08:00|15999.4|15879.4|15999.84|15879.84|15999.84|15879.84|15999.4|15879.4|10
1649578090000|2022-04-10 08:08:10|15999.59|15879.59|16000.73|15880.73|16000.83|15880.83|15999.59|15879.59|9
1649578100000|2022-04-10 08:08:20|16000.68|15880.68|16002.09|15882.09|16002.09|15882.09|16000.6|15880.6|8
1649578110000|2022-04-10 08:08:30|16001.43|15881.43|16002.85|15882.85|16002.98|15882.98|16001.43|15881.43|10
1649578120000|2022-04-10 08:08:40|16002.64|15882.64|16005.68|15885.68|16005.68|15885.68|16002.64|15882.64|10
1649578130000|2022-04-10 08:08:50|16005.96|15885.96|16007.4|15887.4|16007.4|15887.4|16005.96|15885.96|10
1649578140000|2022-04-10 08:09:00|16007.97|15887.97|16013.75|15893.75|16013.75|15893.75|16007.97|15887.97|10
1649578150000|2022-04-10 08:09:10|16013.87|15893.87|16017.03|15897.03|16017.03|15897.03|16013.87|15893.87|10
1649578160000|2022-04-10 08:09:20|16016.82|15896.82|16019.28|15899.28|16019.28|15899.28|16016.81|15896.81|10
1649578170000|2022-04-10 08:09:30|16019.47|15899.47|16020.59|15900.59|16020.59|15900.59|16019.47|15899.47|9
1649578180000|2022-04-10 08:09:40|16020.91|15900.91|16021.82|15901.82|16021.82|15901.82|16020.84|15900.84|7
1649578190000|2022-04-10 08:09:50|16021.84|15901.84|16022.86|15902.86|16022.86|15902.86|16021.74|15901.74|10
1649578200000|2022-04-10 08:10:00|16022.82|15902.82|16023.26|15903.26|16023.84|15903.84|16022.82|15902.82|9
1649578210000|2022-04-10 08:10:10|16023.31|15903.31|16026.42|15906.42|16026.44|15906.44|16023.31|15903.31|10
1649578220000|2022-04-10 08:10:20|16026.36|15906.36|16027.01|15907.01|16027.01|15907.01|16026.36|15906.36|8
1649578230000|2022-04-10 08:10:30|16026.93|15906.93|16027.46|15907.46|16027.63|15907.63|16026.93|15906.93|10
1649578240000|2022-04-10 08:10:40|16027.87|15907.87|16028.87|15908.87|16028.87|15908.87|16027.72|15907.72|10
1649578250000|2022-04-10 08:10:50|16029.09|15909.09|16030.28|15910.28|16030.28|15910.28|16029.09|15909.09|10
1649578260000|2022-04-10 08:11:00|16030.09|15910.09|16031.04|15911.04|16031.22|15911.22|16030.09|15910.09|10
1649578270000|2022-04-10 08:11:10|16031.23|15911.23|16033.88|15913.88|16033.88|15913.88|16031.23|15911.23|8
1649578280000|2022-04-10 08:11:20|16033.85|15913.85|16035.04|15915.04|16035.04|15915.04|16033.85|15913.85|9
1649578290000|2022-04-10 08:11:30|16034.78|15914.78|16035.76|15915.76|16035.76|15915.76|16034.78|15914.78|9
1649578300000|2022-04-10 08:11:40|16035.7|15915.7|16035.53|15915.53|16035.88|15915.88|16035.05|15915.05|9
1649578310000|2022-04-10 08:11:50|16035.62|15915.62|16036.77|15916.77|16036.77|15916.77|16035.62|15915.62|9
1649578320000|2022-04-10 08:12:00|16036.69|15916.69|16036.74|15916.74|16036.82|15916.82|16036.64|15916.64|10
1649578330000|2022-04-10 08:12:10|16036.68|15916.68|16036.11|15916.11|16036.71|15916.71|16036.11|15916.11|8
1649578340000|2022-04-10 08:12:20|16036.06|15916.06|16033.8|15913.8|16036.06|15916.06|16033.8|15913.8|10
1649578350000|2022-04-10 08:12:30|16033.83|15913.83|16033.91|15913.91|16034.05|15914.05|16033.83|15913.83|5
1649578360000|2022-04-10 08:12:40|16033.57|15913.57|16031.58|15911.58|16033.57|15913.57|16031.57|15911.57|10
1649578370000|2022-04-10 08:12:50|16031.59|15911.59|16030.93|15910.93|16031.59|15911.59|16030.8|15910.8|8
1649578380000|2022-04-10 08:13:00|16031.28|15911.28|16034.83|15914.83|16034.83|15914.83|16031.28|15911.28|10
1649578390000|2022-04-10 08:13:10|16035.15|15915.15|16035.87|15915.87|16035.9|15915.9|16035.15|15915.15|9
1649578400000|2022-04-10 08:13:20|16036.43|15916.43|16036.22|15916.22|16036.69|15916.69|16036.04|15916.04|9
1649578410000|2022-04-10 08:13:30|16036.27|15916.27|16036.92|15916.92|16036.92|15916.92|16036.14|15916.14|8
1649578420000|2022-04-10 08:13:40|16037.19|15917.19|16039.65|15919.65|16039.65|15919.65|16037.19|15917.19|9
1649578430000|2022-04-10 08:13:50|16039.63|15919.63|16040.67|15920.67|16040.67|15920.67|16039.63|15919.63|8
1649578440000|2022-04-10 08:14:00|16040.7|15920.7|16041.34|15921.34|16041.45|15921.45|16040.65|15920.65|10
1649578450000|2022-04-10 08:14:10|16041.68|15921.68|16042.27|15922.27|16042.45|15922.45|16041.63|15921.63|9
1649578460000|2022-04-10 08:14:20|16042.21|15922.21|16043.18|15923.18|16043.18|15923.18|16042.17|15922.17|10
1649578470000|2022-04-10 08:14:30|16043.59|15923.59|16044.06|15924.06|16044.11|15924.11|16043.59|15923.59|8
1649578480000|2022-04-10 08:14:40|16044.21|15924.21|16045.29|15925.29|16045.29|15925.29|16044.21|15924.21|10
1649578490000|2022-04-10 08:14:50|16045.35|15925.35|16045.11|15925.11|16045.35|15925.35|16044.99|15924.99|10
1649578500000|2022-04-10 08:15:00|16045.23|15925.23|16047.68|15927.68|16047.68|15927.68|16045.21|15925.21|10
1649578510000|2022-04-10 08:15:10|16048.03|15928.03|16047.38|15927.38|16048.03|15928.03|16047.15|15927.15|9
1649578520000|2022-04-10 08:15:20|16047.51|15927.51|16047.01|15927.01|16047.58|15927.58|16047.01|15927.01|8
1649578530000|2022-04-10 08:15:30|16046.99|15926.99|16047.23|15927.23|16047.42|15927.42|16046.92|15926.92|8
1649578540000|2022-04-10 08:15:40|16047.19|15927.19|16047.61|15927.61|16047.67|15927.67|16047.17|15927.17|9
1649578550000|2022-04-10 08:15:50|16047.69|15927.69|16047.89|15927.89|16047.94|15927.94|16047.69|15927.69|8
1649578560000|2022-04-10 08:16:00|16047.66|15927.66|16047.78|15927.78|16047.78|15927.78|16047.13|15927.13|10
1649578570000|2022-04-10 08:16:10|16047.74|15927.74|16047.86|15927.86|16047.9|15927.9|16047.66|15927.66|9
1649578580000|2022-04-10 08:16:20|16047.82|15927.82|16049.28|15929.28|16049.28|15929.28|16047.65|15927.65|10
1649578590000|2022-04-10 08:16:30|16049.21|15929.21|16049.46|15929.46|16049.51|15929.51|16049.21|15929.21|6
1649578600000|2022-04-10 08:16:40|16049.31|15929.31|16049.21|15929.21|16049.31|15929.31|16049.12|15929.12|9
1649578610000|2022-04-10 08:16:50|16049.45|15929.45|16048.53|15928.53|16049.45|15929.45|16048.53|15928.53|10
1649578620000|2022-04-10 08:17:00|16048.6|15928.6|16048.64|15928.64|16048.64|15928.64|16048.34|15928.34|10
1649578630000|2022-04-10 08:17:10|16048.62|15928.62|16049.06|15929.06|16049.06|15929.06|16048.39|15928.39|9
1649578640000|2022-04-10 08:17:20|16048.98|15928.98|16046.71|15926.71|16049.27|15929.27|16046.71|15926.71|8
1649578650000|2022-04-10 08:17:30|16046.6|15926.6|16046.74|15926.74|16046.93|15926.93|16045.99|15925.99|10
1649578660000|2022-04-10 08:17:40|16046.62|15926.62|16046.99|15926.99|16047.15|15927.15|16046.58|15926.58|9
1649578670000|2022-04-10 08:17:50|16047.11|15927.11|16046.92|15926.92|16047.4|15927.4|16046.88|15926.88|10
1649578680000|2022-04-10 08:18:00|16047.18|15927.18|16047.26|15927.26|16047.26|15927.26|16046.75|15926.75|9
1649578690000|2022-04-10 08:18:10|16047.35|15927.35|16047.67|15927.67|16047.69|15927.69|16047.35|15927.35|9
1649578700000|2022-04-10 08:18:20|16047.8|15927.8|16048.01|15928.01|16048.01|15928.01|16047.8|15927.8|9
1649578710000|2022-04-10 08:18:30|16047.95|15927.95|16048.14|15928.14|16048.37|15928.37|16047.92|15927.92|9
1649578720000|2022-04-10 08:18:40|16048.37|15928.37|16047.04|15927.04|16048.37|15928.37|16046.98|15926.98|10
1649578730000|2022-04-10 08:18:50|16047.31|15927.31|16046.97|15926.97|16047.31|15927.31|16046.55|15926.55|10
1649578740000|2022-04-10 08:19:00|16047.14|15927.14|16045.28|15925.28|16047.14|15927.14|16045.28|15925.28|10
1649578750000|2022-04-10 08:19:10|16044.85|15924.85|16043.3|15923.3|16044.85|15924.85|16043.3|15923.3|10
1649578760000|2022-04-10 08:19:20|16043.24|15923.24|16042.7|15922.7|16043.24|15923.24|16042.51|15922.51|10
1649578770000|2022-04-10 08:19:30|16042.71|15922.71|16042.32|15922.32|16042.77|15922.77|16042.32|15922.32|7
1649578780000|2022-04-10 08:19:40|16042.15|15922.15|16041.53|15921.53|16042.3|15922.3|16041.5|15921.5|10
1649578790000|2022-04-10 08:19:50|16041.61|15921.61|16039.95|15919.95|16041.63|15921.63|16039.85|15919.85|9
1649578800000|2022-04-10 08:20:00|16039.96|15919.96|16038.27|15918.27|16039.96|15919.96|16038.11|15918.11|10
1649578810000|2022-04-10 08:20:10|16038.13|15918.13|16035.92|15915.92|16038.13|15918.13|16035.92|15915.92|9
1649578820000|2022-04-10 08:20:20|16035.26|15915.26|16034.85|15914.85|16035.77|15915.77|16034.85|15914.85|10
1649578830000|2022-04-10 08:20:30|16034.65|15914.65|16032.03|15912.03|16034.65|15914.65|16031.8|15911.8|9
1649578840000|2022-04-10 08:20:40|16031.81|15911.81|16032.41|15912.41|16032.57|15912.57|16031.75|15911.75|8
1649578850000|2022-04-10 08:20:50|16032.4|15912.4|16032.4|15912.4|16032.64|15912.64|16032.4|15912.4|8
1649578860000|2022-04-10 08:21:00|16032.43|15912.43|16032.33|15912.33|16032.75|15912.75|16032.25|15912.25|8
1649578870000|2022-04-10 08:21:10|16032.37|15912.37|16032.27|15912.27|16032.64|15912.64|16031.94|15911.94|10
1649578880000|2022-04-10 08:21:20|16032.43|15912.43|16033.24|15913.24|16033.24|15913.24|16032.43|15912.43|9
1649578890000|2022-04-10 08:21:30|16032.79|15912.79|16032.52|15912.52|16033.18|15913.18|16032.52|15912.52|9
1649578900000|2022-04-10 08:21:40|16032.5|15912.5|16032.33|15912.33|16032.5|15912.5|16032.33|15912.33|9
1649578910000|2022-04-10 08:21:50|16032.42|15912.42|16032.99|15912.99|16033|15913|16032.26|15912.26|9
1649578920000|2022-04-10 08:22:00|16032.97|15912.97|16032.8|15912.8|16032.97|15912.97|16032.71|15912.71|9
1649578930000|2022-04-10 08:22:10|16032.65|15912.65|16031.03|15911.03|16032.68|15912.68|16031|15911|9
1649578940000|2022-04-10 08:22:20|16031.02|15911.02|16030.18|15910.18|16031.03|15911.03|16030.18|15910.18|9
1649578950000|2022-04-10 08:22:30|16030.06|15910.06|16029.03|15909.03|16030.14|15910.14|16029|15909|10
1649578960000|2022-04-10 08:22:40|16029.02|15909.02|16028.97|15908.97|16029.02|15909.02|16028.68|15908.68|9
1649578970000|2022-04-10 08:22:50|16028.92|15908.92|16029.09|15909.09|16029.09|15909.09|16028.87|15908.87|10
1649578980000|2022-04-10 08:23:00|16029.23|15909.23|16028.28|15908.28|16029.39|15909.39|16028.21|15908.21|10
1649578990000|2022-04-10 08:23:10|16027.88|15907.88|16029.22|15909.22|16029.22|15909.22|16027.88|15907.88|10
1649579000000|2022-04-10 08:23:20|16028.92|15908.92|16028.96|15908.96|16029.01|15909.01|16028.92|15908.92|10
1649579010000|2022-04-10 08:23:30|16028.67|15908.67|16028.53|15908.53|16028.68|15908.68|16028.53|15908.53|8
1649579020000|2022-04-10 08:23:40|16028.64|15908.64|16028.78|15908.78|16028.78|15908.78|16028.5|15908.5|10
1649579030000|2022-04-10 08:23:50|16028.82|15908.82|16028.06|15908.06|16029.04|15909.04|16028.06|15908.06|9
1649579040000|2022-04-10 08:24:00|16028.75|15908.75|16029.25|15909.25|16029.25|15909.25|16028.75|15908.75|9
1649579050000|2022-04-10 08:24:10|16029.41|15909.41|16032.2|15912.2|16032.2|15912.2|16029.35|15909.35|8
1649579060000|2022-04-10 08:24:20|16032.63|15912.63|16033.28|15913.28|16033.28|15913.28|16032.63|15912.63|7
1649579070000|2022-04-10 08:24:30|16033.34|15913.34|16035.4|15915.4|16035.4|15915.4|16033.34|15913.34|8
1649579080000|2022-04-10 08:24:40|16035.47|15915.47|16037.62|15917.62|16037.67|15917.67|16035.47|15915.47|9
1649579090000|2022-04-10 08:24:50|16037.86|15917.86|16039.01|15919.01|16039.01|15919.01|16037.86|15917.86|7
1649579100000|2022-04-10 08:25:00|16038.96|15918.96|16040.91|15920.91|16040.91|15920.91|16038.94|15918.94|10
1649579110000|2022-04-10 08:25:10|16041.3|15921.3|16044.46|15924.46|16044.5|15924.5|16041.3|15921.3|10
1649579120000|2022-04-10 08:25:20|16044.69|15924.69|16044.37|15924.37|16045.16|15925.16|16044.37|15924.37|8
1649579130000|2022-04-10 08:25:30|16044.29|15924.29|16046.62|15926.62|16046.63|15926.63|16044.29|15924.29|10
1649579140000|2022-04-10 08:25:40|16046.59|15926.59|16045.68|15925.68|16046.85|15926.85|16045.59|15925.59|9
1649579150000|2022-04-10 08:25:50|16045.73|15925.73|16040.84|15920.84|16045.73|15925.73|16040.84|15920.84|10
1649579160000|2022-04-10 08:26:00|16039.82|15919.82|16037.52|15917.52|16039.82|15919.82|16037.52|15917.52|10
1649579170000|2022-04-10 08:26:10|16037.23|15917.23|16036.23|15916.23|16037.23|15917.23|16036.23|15916.23|10
1649579180000|2022-04-10 08:26:20|16036.06|15916.06|16035.92|15915.92|16036.21|15916.21|16035.89|15915.89|10
1649579190000|2022-04-10 08:26:30|16035.82|15915.82|16035.76|15915.76|16035.91|15915.91|16035.59|15915.59|8
1649579200000|2022-04-10 08:26:40|16035.7|15915.7|16034.3|15914.3|16035.7|15915.7|16034.3|15914.3|10
1649579210000|2022-04-10 08:26:50|16034.36|15914.36|16033.76|15913.76|16034.36|15914.36|16033.76|15913.76|8
1649579220000|2022-04-10 08:27:00|16033.6|15913.6|16034.21|15914.21|16034.51|15914.51|16033.6|15913.6|8
1649579230000|2022-04-10 08:27:10|16034.27|15914.27|16034.01|15914.01|16034.27|15914.27|16034.01|15914.01|9
1649579240000|2022-04-10 08:27:20|16033.9|15913.9|16034.51|15914.51|16034.71|15914.71|16033.82|15913.82|7
1649579250000|2022-04-10 08:27:30|16034.57|15914.57|16033.84|15913.84|16034.57|15914.57|16033.81|15913.81|9
1649579260000|2022-04-10 08:27:40|16033.48|15913.48|16033.52|15913.52|16033.55|15913.55|16033.48|15913.48|6
1649579270000|2022-04-10 08:27:50|16033.32|15913.32|16037.6|15917.6|16037.6|15917.6|16033.21|15913.21|8
1649579280000|2022-04-10 08:28:00|16038.27|15918.27|16040.73|15920.73|16040.73|15920.73|16038.27|15918.27|9
1649579290000|2022-04-10 08:28:10|16041.2|15921.2|16042.21|15922.21|16042.24|15922.24|16041.2|15921.2|8
1649579300000|2022-04-10 08:28:20|16042.13|15922.13|16043.63|15923.63|16043.63|15923.63|16042.13|15922.13|10
1649579310000|2022-04-10 08:28:30|16043.66|15923.66|16045.01|15925.01|16045.01|15925.01|16043.5|15923.5|10
1649579320000|2022-04-10 08:28:40|16044.96|15924.96|16046.83|15926.83|16046.83|15926.83|16044.96|15924.96|10
1649579330000|2022-04-10 08:28:50|16046.57|15926.57|16047.34|15927.34|16047.34|15927.34|16046.57|15926.57|10
1649579340000|2022-04-10 08:29:00|16047.33|15927.33|16049.05|15929.05|16049.22|15929.22|16047.33|15927.33|8
1649579350000|2022-04-10 08:29:10|16049|15929|16048.48|15928.48|16049|15929|16048.48|15928.48|10
1649579360000|2022-04-10 08:29:20|16048.45|15928.45|16046.17|15926.17|16048.67|15928.67|16046.17|15926.17|10
1649579370000|2022-04-10 08:29:30|16046.09|15926.09|16045.65|15925.65|16046.15|15926.15|16045.65|15925.65|9
1649579380000|2022-04-10 08:29:40|16045.61|15925.61|16046.61|15926.61|16046.61|15926.61|16045.44|15925.44|6
1649579390000|2022-04-10 08:29:50|16046.85|15926.85|16046.84|15926.84|16046.93|15926.93|16046.79|15926.79|10
1649579400000|2022-04-10 08:30:00|16046.91|15926.91|16047.88|15927.88|16047.9|15927.9|16046.91|15926.91|10
1649579410000|2022-04-10 08:30:10|16047.9|15927.9|16048.78|15928.78|16048.81|15928.81|16047.73|15927.73|10
1649579420000|2022-04-10 08:30:20|16047.9|15927.9|16050.86|15930.86|16050.86|15930.86|16047.9|15927.9|9
1649579430000|2022-04-10 08:30:30|16050.75|15930.75|16051.14|15931.14|16051.14|15931.14|16050.74|15930.74|9
1649579440000|2022-04-10 08:30:40|16051.15|15931.15|16051.09|15931.09|16051.15|15931.15|16051.05|15931.05|7
1649579450000|2022-04-10 08:30:50|16050.02|15930.02|16052.19|15932.19|16052.19|15932.19|16050.02|15930.02|9
1649579460000|2022-04-10 08:31:00|16052.25|15932.25|16052.45|15932.45|16052.5|15932.5|16052.25|15932.25|6
1649579470000|2022-04-10 08:31:10|16052.74|15932.74|16053.52|15933.52|16053.55|15933.55|16052.7|15932.7|9
1649579480000|2022-04-10 08:31:20|16053.65|15933.65|16055.3|15935.3|16055.3|15935.3|16053.65|15933.65|10
1649579490000|2022-04-10 08:31:30|16055.88|15935.88|16055.17|15935.17|16055.92|15935.92|16054.98|15934.98|10
1649579500000|2022-04-10 08:31:40|16055.18|15935.18|16055.43|15935.43|16055.45|15935.45|16055.18|15935.18|8
1649579510000|2022-04-10 08:31:50|16055.49|15935.49|16056.95|15936.95|16056.95|15936.95|16055.47|15935.47|9
1649579520000|2022-04-10 08:32:00|16056.77|15936.77|16057.02|15937.02|16057.02|15937.02|16056.65|15936.65|9
1649579530000|2022-04-10 08:32:10|16057.23|15937.23|16057.61|15937.61|16057.61|15937.61|16057.23|15937.23|8
1649579540000|2022-04-10 08:32:20|16057.64|15937.64|16058.11|15938.11|16058.15|15938.15|16057.59|15937.59|7
1649579550000|2022-04-10 08:32:30|16058.1|15938.1|16058.23|15938.23|16058.46|15938.46|16058.09|15938.09|10
1649579560000|2022-04-10 08:32:40|16058.27|15938.27|16058.15|15938.15|16058.44|15938.44|16058.15|15938.15|10
1649579570000|2022-04-10 08:32:50|16058.19|15938.19|16060.07|15940.07|16060.09|15940.09|16058.19|15938.19|9
1649579580000|2022-04-10 08:33:00|16060.02|15940.02|16060.62|15940.62|16060.62|15940.62|16060.02|15940.02|8
1649579590000|2022-04-10 08:33:10|16060.74|15940.74|16063.86|15943.86|16063.86|15943.86|16060.64|15940.64|10
1649579600000|2022-04-10 08:33:20|16063.84|15943.84|16063.55|15943.55|16064.19|15944.19|16062.88|15942.88|10
1649579610000|2022-04-10 08:33:30|16063.3|15943.3|16062.82|15942.82|16063.41|15943.41|16062.82|15942.82|10
1649579620000|2022-04-10 08:33:40|16062.98|15942.98|16065.54|15945.54|16065.54|15945.54|16062.98|15942.98|10
1649579630000|2022-04-10 08:33:50|16065.5|15945.5|16064.73|15944.73|16065.68|15945.68|16064.73|15944.73|10
1649579640000|2022-04-10 08:34:00|16064.53|15944.53|16062.87|15942.87|16064.53|15944.53|16062.87|15942.87|10
1649579650000|2022-04-10 08:34:10|16062.82|15942.82|16061.94|15941.94|16063.21|15943.21|16061.94|15941.94|10
1649579660000|2022-04-10 08:34:20|16061.95|15941.95|16061.99|15941.99|16062.04|15942.04|16061.84|15941.84|9
1649579670000|2022-04-10 08:34:30|16061.85|15941.85|16061.81|15941.81|16062.06|15942.06|16061.8|15941.8|7
1649579680000|2022-04-10 08:34:40|16061.12|15941.12|16059.38|15939.38|16061.12|15941.12|16059.2|15939.2|10
1649579690000|2022-04-10 08:34:50|16059.4|15939.4|16059.41|15939.41|16059.72|15939.72|16059.37|15939.37|10
1649579700000|2022-04-10 08:35:00|16059.55|15939.55|16063.68|15943.68|16063.68|15943.68|16059.55|15939.55|10
1649579710000|2022-04-10 08:35:10|16063.99|15943.99|16064.15|15944.15|16064.19|15944.19|16063.99|15943.99|9
1649579720000|2022-04-10 08:35:20|16064.52|15944.52|16065.23|15945.23|16065.46|15945.46|16064.52|15944.52|10
1649579730000|2022-04-10 08:35:30|16065.1|15945.1|16064.66|15944.66|16065.1|15945.1|16064.65|15944.65|10
1649579740000|2022-04-10 08:35:40|16064.77|15944.77|16064.91|15944.91|16064.91|15944.91|16064.47|15944.47|9
1649579750000|2022-04-10 08:35:50|16064.96|15944.96|16065.18|15945.18|16065.18|15945.18|16064.03|15944.03|10
1649579760000|2022-04-10 08:36:00|16064.94|15944.94|16065.78|15945.78|16065.78|15945.78|16064.9|15944.9|10
1649579770000|2022-04-10 08:36:10|16065.77|15945.77|16065.58|15945.58|16066.06|15946.06|16065.58|15945.58|9
1649579780000|2022-04-10 08:36:20|16065.71|15945.71|16064.73|15944.73|16065.81|15945.81|16064.73|15944.73|9
1649579790000|2022-04-10 08:36:30|16064.67|15944.67|16061.91|15941.91|16064.87|15944.87|16061.91|15941.91|9
1649579800000|2022-04-10 08:36:40|16061.64|15941.64|16061.74|15941.74|16062.12|15942.12|16061.57|15941.57|10
1649579810000|2022-04-10 08:36:50|16061.89|15941.89|16061.31|15941.31|16061.89|15941.89|16061.31|15941.31|10
1649579820000|2022-04-10 08:37:00|16061.25|15941.25|16059.23|15939.23|16061.25|15941.25|16059.23|15939.23|10
1649579830000|2022-04-10 08:37:10|16059.25|15939.25|16058.32|15938.32|16059.25|15939.25|16058.31|15938.31|10
1649579840000|2022-04-10 08:37:20|16058.33|15938.33|16057.18|15937.18|16058.84|15938.84|16057.18|15937.18|8
1649579850000|2022-04-10 08:37:30|16057.13|15937.13|16057.11|15937.11|16057.14|15937.14|16056.99|15936.99|9
1649579860000|2022-04-10 08:37:40|16057.1|15937.1|16056.91|15936.91|16057.13|15937.13|16056.91|15936.91|9
1649579870000|2022-04-10 08:37:50|16056.79|15936.79|16056.4|15936.4|16056.79|15936.79|16056.4|15936.4|9
1649579880000|2022-04-10 08:38:00|16056.36|15936.36|16054.8|15934.8|16056.56|15936.56|16054.73|15934.73|9
1649579890000|2022-04-10 08:38:10|16054.83|15934.83|16053.88|15933.88|16054.83|15934.83|16053.88|15933.88|9
1649579900000|2022-04-10 08:38:20|16053.48|15933.48|16052.37|15932.37|16053.48|15933.48|16052.37|15932.37|10
1649579910000|2022-04-10 08:38:30|16052.53|15932.53|16050.22|15930.22|16052.53|15932.53|16050.22|15930.22|10
1649579920000|2022-04-10 08:38:40|16050.06|15930.06|16049.45|15929.45|16050.17|15930.17|16048.85|15928.85|10
1649579930000|2022-04-10 08:38:50|16049.8|15929.8|16050.03|15930.03|16050.11|15930.11|16049.74|15929.74|8
1649579940000|2022-04-10 08:39:00|16050.01|15930.01|16049.76|15929.76|16050.02|15930.02|16049.72|15929.72|9
1649579950000|2022-04-10 08:39:10|16049.64|15929.64|16050.25|15930.25|16050.25|15930.25|16049.64|15929.64|10
1649579960000|2022-04-10 08:39:20|16051.14|15931.14|16054.59|15934.59|16054.59|15934.59|16051.14|15931.14|10
1649579970000|2022-04-10 08:39:30|16054.78|15934.78|16054.39|15934.39|16054.91|15934.91|16054.39|15934.39|9
1649579980000|2022-04-10 08:39:40|16054.2|15934.2|16051.08|15931.08|16054.2|15934.2|16051.08|15931.08|10
1649579990000|2022-04-10 08:39:50|16051.55|15931.55|16051.23|15931.23|16051.55|15931.55|16050.98|15930.98|10
1649580000000|2022-04-10 08:40:00|16051.33|15931.33|16050.52|15930.52|16051.35|15931.35|16050.43|15930.43|9
1649580010000|2022-04-10 08:40:10|16050.84|15930.84|16050.86|15930.86|16050.86|15930.86|16050.7|15930.7|9
1649580020000|2022-04-10 08:40:20|16051.91|15931.91|16051.38|15931.38|16052.09|15932.09|16051.38|15931.38|9
1649580030000|2022-04-10 08:40:30|16051.42|15931.42|16051.01|15931.01|16051.99|15931.99|16051.01|15931.01|10
1649580040000|2022-04-10 08:40:40|16050.98|15930.98|16049.94|15929.94|16050.98|15930.98|16049.94|15929.94|9
1649580050000|2022-04-10 08:40:50|16049.89|15929.89|16050.79|15930.79|16050.86|15930.86|16049.86|15929.86|9
1649580060000|2022-04-10 08:41:00|16050.8|15930.8|16051.59|15931.59|16051.66|15931.66|16050.8|15930.8|10
1649580070000|2022-04-10 08:41:10|16051.79|15931.79|16051.79|15931.79|16051.95|15931.95|16051.75|15931.75|8
1649580080000|2022-04-10 08:41:20|16052.42|15932.42|16055.35|15935.35|16055.35|15935.35|16052.42|15932.42|10
1649580090000|2022-04-10 08:41:30|16055.46|15935.46|16056.17|15936.17|16056.42|15936.42|16055.46|15935.46|10
1649580100000|2022-04-10 08:41:40|16056.19|15936.19|16056.35|15936.35|16056.61|15936.61|16056.16|15936.16|10
1649580110000|2022-04-10 08:41:50|16056.39|15936.39|16058.12|15938.12|16058.58|15938.58|16056.39|15936.39|10
1649580120000|2022-04-10 08:42:00|16058.27|15938.27|16059.67|15939.67|16059.69|15939.69|16058.11|15938.11|8
1649580130000|2022-04-10 08:42:10|16059.75|15939.75|16059.1|15939.1|16059.75|15939.75|16058.78|15938.78|9
1649580140000|2022-04-10 08:42:20|16058.98|15938.98|16056.47|15936.47|16058.98|15938.98|16056.47|15936.47|10
1649580150000|2022-04-10 08:42:30|16055.71|15935.71|16053.63|15933.63|16055.71|15935.71|16053.63|15933.63|8
1649580160000|2022-04-10 08:42:40|16053.53|15933.53|16053.5|15933.5|16053.68|15933.68|16053.5|15933.5|8
1649580170000|2022-04-10 08:42:50|16053.47|15933.47|16053.71|15933.71|16053.71|15933.71|16053.21|15933.21|9
1649580180000|2022-04-10 08:43:00|16052.05|15932.05|16047.56|15927.56|16052.05|15932.05|16047.56|15927.56|10
1649580190000|2022-04-10 08:43:10|16047.25|15927.25|16043.02|15923.02|16047.25|15927.25|16043.02|15923.02|10
1649580200000|2022-04-10 08:43:20|16043.13|15923.13|16039.59|15919.59|16043.13|15923.13|16039.59|15919.59|10
1649580210000|2022-04-10 08:43:30|16039.43|15919.43|16036.81|15916.81|16039.43|15919.43|16036.81|15916.81|10
1649580220000|2022-04-10 08:43:40|16036.84|15916.84|16035.28|15915.28|16036.84|15916.84|16035.23|15915.23|10
1649580230000|2022-04-10 08:43:50|16035.12|15915.12|16034.82|15914.82|16035.29|15915.29|16034.82|15914.82|10
1649580240000|2022-04-10 08:44:00|16034.85|15914.85|16033.8|15913.8|16034.93|15914.93|16033.8|15913.8|10
1649580250000|2022-04-10 08:44:10|16033.84|15913.84|16032|15912|16033.84|15913.84|16031.98|15911.98|10
1649580260000|2022-04-10 08:44:20|16031.94|15911.94|16031.22|15911.22|16031.94|15911.94|16030.87|15910.87|10
1649580270000|2022-04-10 08:44:30|16031.28|15911.28|16032.53|15912.53|16032.53|15912.53|16031.28|15911.28|9
1649580280000|2022-04-10 08:44:40|16032.52|15912.52|16034.5|15914.5|16034.5|15914.5|16032.52|15912.52|10
1649580290000|2022-04-10 08:44:50|16034.59|15914.59|16033.56|15913.56|16034.59|15914.59|16033.53|15913.53|10
1649580300000|2022-04-10 08:45:00|16033.51|15913.51|16033.13|15913.13|16033.51|15913.51|16033.01|15913.01|10
1649580310000|2022-04-10 08:45:10|16033.28|15913.28|16032.72|15912.72|16033.28|15913.28|16032.72|15912.72|10
1649580320000|2022-04-10 08:45:20|16032.74|15912.74|16032.04|15912.04|16032.74|15912.74|16032.04|15912.04|9
1649580330000|2022-04-10 08:45:30|16031.79|15911.79|16030.25|15910.25|16031.9|15911.9|16029.98|15909.98|10
1649580340000|2022-04-10 08:45:40|16030.27|15910.27|16029.89|15909.89|16030.27|15910.27|16029.89|15909.89|10
1649580350000|2022-04-10 08:45:50|16029.76|15909.76|16029.91|15909.91|16029.91|15909.91|16029.52|15909.52|9
1649580360000|2022-04-10 08:46:00|16029.63|15909.63|16027.96|15907.96|16029.63|15909.63|16027.93|15907.93|10
1649580370000|2022-04-10 08:46:10|16028.14|15908.14|16027|15907|16028.17|15908.17|16026.9|15906.9|9
1649580380000|2022-04-10 08:46:20|16026.76|15906.76|16026.81|15906.81|16026.88|15906.88|16026.72|15906.72|8
1649580390000|2022-04-10 08:46:30|16026.78|15906.78|16026.45|15906.45|16026.78|15906.78|16026.12|15906.12|10
1649580400000|2022-04-10 08:46:40|16026.51|15906.51|16025.96|15905.96|16026.51|15906.51|16025.75|15905.75|10
1649580410000|2022-04-10 08:46:50|16025.78|15905.78|16026.39|15906.39|16026.59|15906.59|16025.78|15905.78|10
1649580420000|2022-04-10 08:47:00|16026.18|15906.18|16024.22|15904.22|16026.18|15906.18|16024.22|15904.22|10
1649580430000|2022-04-10 08:47:10|16024.45|15904.45|16023.37|15903.37|16025.21|15905.21|16023.37|15903.37|10
1649580440000|2022-04-10 08:47:20|16022.87|15902.87|16020.67|15900.67|16022.87|15902.87|16020.67|15900.67|10
1649580450000|2022-04-10 08:47:30|16020.25|15900.25|16018.4|15898.4|16020.25|15900.25|16018.28|15898.28|10
1649580460000|2022-04-10 08:47:40|16018.37|15898.37|16018.66|15898.66|16018.96|15898.96|16018.2|15898.2|9
1649580470000|2022-04-10 08:47:50|16018.72|15898.72|16019.03|15899.03|16019.04|15899.04|16018.72|15898.72|7
1649580480000|2022-04-10 08:48:00|16019|15899|16019.12|15899.12|16019.68|15899.68|16018.97|15898.97|8
1649580490000|2022-04-10 08:48:10|16019.23|15899.23|16019.62|15899.62|16019.71|15899.71|16019.23|15899.23|10
1649580500000|2022-04-10 08:48:20|16019.58|15899.58|16019.77|15899.77|16020.16|15900.16|16019.58|15899.58|10
1649580510000|2022-04-10 08:48:30|16019.78|15899.78|16020.26|15900.26|16020.26|15900.26|16019.7|15899.7|10
1649580520000|2022-04-10 08:48:40|16020.41|15900.41|16021.29|15901.29|16021.29|15901.29|16020.41|15900.41|9
1649580530000|2022-04-10 08:48:50|16021.3|15901.3|16020.37|15900.37|16021.78|15901.78|16020.28|15900.28|10
1649580540000|2022-04-10 08:49:00|16020.26|15900.26|16019.7|15899.7|16020.28|15900.28|16019.58|15899.58|10
1649580550000|2022-04-10 08:49:10|16019.44|15899.44|16019.34|15899.34|16019.47|15899.47|16019.24|15899.24|9
1649580560000|2022-04-10 08:49:20|16019.51|15899.51|16019.69|15899.69|16019.73|15899.73|16019.21|15899.21|9
1649580570000|2022-04-10 08:49:30|16019.63|15899.63|16020.12|15900.12|16020.69|15900.69|16019.63|15899.63|8
1649580580000|2022-04-10 08:49:40|16020.33|15900.33|16020.34|15900.34|16020.34|15900.34|16020.07|15900.07|8
1649580590000|2022-04-10 08:49:50|16020.32|15900.32|16020.46|15900.46|16020.46|15900.46|16020.32|15900.32|9
1649580600000|2022-04-10 08:50:00|16020.5|15900.5|16020.68|15900.68|16020.75|15900.75|16020.33|15900.33|6
1649580610000|2022-04-10 08:50:10|16020.66|15900.66|16020.27|15900.27|16020.78|15900.78|16020.13|15900.13|9
1649580620000|2022-04-10 08:50:20|16020.18|15900.18|16020.21|15900.21|16020.47|15900.47|16019.45|15899.45|10
1649580630000|2022-04-10 08:50:30|16020.6|15900.6|16019.13|15899.13|16020.8|15900.8|16018.63|15898.63|10
1649580640000|2022-04-10 08:50:40|16019.04|15899.04|16019.65|15899.65|16019.8|15899.8|16019.04|15899.04|7
1649580650000|2022-04-10 08:50:50|16019.58|15899.58|16019.75|15899.75|16019.87|15899.87|16019.58|15899.58|9
1649580660000|2022-04-10 08:51:00|16019.61|15899.61|16018.34|15898.34|16019.84|15899.84|16018.34|15898.34|9
1649580670000|2022-04-10 08:51:10|16018.22|15898.22|16017.6|15897.6|16018.23|15898.23|16017.6|15897.6|9
1649580680000|2022-04-10 08:51:20|16017.72|15897.72|16019.93|15899.93|16019.93|15899.93|16017.72|15897.72|10
1649580690000|2022-04-10 08:51:30|16019.77|15899.77|16020.13|15900.13|16020.13|15900.13|16019.51|15899.51|10
1649580700000|2022-04-10 08:51:40|16020.16|15900.16|16021.22|15901.22|16021.22|15901.22|16020.12|15900.12|9
1649580710000|2022-04-10 08:51:50|16021.3|15901.3|16022.71|15902.71|16023.74|15903.74|16021.25|15901.25|10
1649580720000|2022-04-10 08:52:00|16022.63|15902.63|16023.03|15903.03|16023.18|15903.18|16022.62|15902.62|8
1649580730000|2022-04-10 08:52:10|16023.82|15903.82|16024.63|15904.63|16024.64|15904.64|16023.82|15903.82|9
1649580740000|2022-04-10 08:52:20|16025|15905|16026.45|15906.45|16026.45|15906.45|16025|15905|10
1649580750000|2022-04-10 08:52:30|16026.47|15906.47|16028.86|15908.86|16029.09|15909.09|16026.47|15906.47|10
1649580760000|2022-04-10 08:52:40|16029.04|15909.04|16032.98|15912.98|16032.98|15912.98|16029.04|15909.04|10
1649580770000|2022-04-10 08:52:50|16033.37|15913.37|16034.04|15914.04|16034.89|15914.89|16033.37|15913.37|10
1649580780000|2022-04-10 08:53:00|16034.39|15914.39|16034.88|15914.88|16034.91|15914.91|16034.04|15914.04|10
1649580790000|2022-04-10 08:53:10|16035.06|15915.06|16037.3|15917.3|16037.3|15917.3|16035.02|15915.02|9
1649580800000|2022-04-10 08:53:20|16037.26|15917.26|16039.06|15919.06|16039.06|15919.06|16037.26|15917.26|10
1649580810000|2022-04-10 08:53:30|16039.13|15919.13|16039.63|15919.63|16039.72|15919.72|16039.13|15919.13|9
1649580820000|2022-04-10 08:53:40|16039.6|15919.6|16040.32|15920.32|16040.34|15920.34|16039.38|15919.38|7
1649580830000|2022-04-10 08:53:50|16040.52|15920.52|16041.21|15921.21|16041.21|15921.21|16039.82|15919.82|9
1649580840000|2022-04-10 08:54:00|16040.93|15920.93|16041.48|15921.48|16041.58|15921.58|16040.93|15920.93|8
1649580850000|2022-04-10 08:54:10|16041.55|15921.55|16041.37|15921.37|16041.55|15921.55|16041.28|15921.28|9
1649580860000|2022-04-10 08:54:20|16041.43|15921.43|16041.48|15921.48|16041.97|15921.97|16041.14|15921.14|9
1649580870000|2022-04-10 08:54:30|16042.05|15922.05|16042.02|15922.02|16042.05|15922.05|16041.27|15921.27|8
1649580880000|2022-04-10 08:54:40|16041.95|15921.95|16043.16|15923.16|16043.16|15923.16|16041.95|15921.95|9
1649580890000|2022-04-10 08:54:50|16043.3|15923.3|16043.5|15923.5|16043.52|15923.52|16043.3|15923.3|9
1649580900000|2022-04-10 08:55:00|16043.79|15923.79|16044.09|15924.09|16044.09|15924.09|16043.65|15923.65|9
1649580910000|2022-04-10 08:55:10|16044.23|15924.23|16044.98|15924.98|16044.98|15924.98|16044.23|15924.23|9
1649580920000|2022-04-10 08:55:20|16044.87|15924.87|16044.77|15924.77|16044.96|15924.96|16044.14|15924.14|9
1649580930000|2022-04-10 08:55:30|16044.74|15924.74|16043.91|15923.91|16044.74|15924.74|16043.91|15923.91|8
1649580940000|2022-04-10 08:55:40|16043.66|15923.66|16042.54|15922.54|16043.71|15923.71|16042.51|15922.51|10
1649580950000|2022-04-10 08:55:50|16041.97|15921.97|16042.14|15922.14|16042.17|15922.17|16041.49|15921.49|9
1649580960000|2022-04-10 08:56:00|16041.85|15921.85|16040.46|15920.46|16041.85|15921.85|16039.93|15919.93|10
1649580970000|2022-04-10 08:56:10|16040.48|15920.48|16040.76|15920.76|16040.87|15920.87|16040.18|15920.18|9
1649580980000|2022-04-10 08:56:20|16040.71|15920.71|16039.96|15919.96|16040.74|15920.74|16039.96|15919.96|9
1649580990000|2022-04-10 08:56:30|16039.85|15919.85|16039.72|15919.72|16039.9|15919.9|16039.56|15919.56|10
1649581000000|2022-04-10 08:56:40|16039.73|15919.73|16039.98|15919.98|16040.01|15920.01|16039.4|15919.4|9
1649581010000|2022-04-10 08:56:50|16040.05|15920.05|16039.7|15919.7|16040.05|15920.05|16039.62|15919.62|10
1649581020000|2022-04-10 08:57:00|16039.22|15919.22|16040.31|15920.31|16040.64|15920.64|16039.22|15919.22|10
1649581030000|2022-04-10 08:57:10|16039.67|15919.67|16039.09|15919.09|16039.73|15919.73|16038.74|15918.74|10
1649581040000|2022-04-10 08:57:20|16039.12|15919.12|16039.06|15919.06|16039.72|15919.72|16039.06|15919.06|9
1649581050000|2022-04-10 08:57:30|16039.19|15919.19|16039.69|15919.69|16039.79|15919.79|16038.79|15918.79|10
1649581060000|2022-04-10 08:57:40|16039.78|15919.78|16040.39|15920.39|16040.39|15920.39|16038.25|15918.25|10
1649581070000|2022-04-10 08:57:50|16040.63|15920.63|16042.98|15922.98|16042.98|15922.98|16040.63|15920.63|9
1649581080000|2022-04-10 08:58:00|16042.93|15922.93|16043.14|15923.14|16043.14|15923.14|16042.69|15922.69|10
1649581090000|2022-04-10 08:58:10|16043.72|15923.72|16045.09|15925.09|16045.17|15925.17|16043.61|15923.61|10
1649581100000|2022-04-10 08:58:20|16044.6|15924.6|16045.66|15925.66|16045.67|15925.67|16044.6|15924.6|8
1649581110000|2022-04-10 08:58:30|16045.8|15925.8|16046.08|15926.08|16046.35|15926.35|16045.65|15925.65|9
1649581120000|2022-04-10 08:58:40|16046.15|15926.15|16046.96|15926.96|16047.03|15927.03|16046.15|15926.15|9
1649581130000|2022-04-10 08:58:50|16046.99|15926.99|16046.52|15926.52|16047.33|15927.33|16046.52|15926.52|9
1649581140000|2022-04-10 08:59:00|16046.61|15926.61|16047.13|15927.13|16047.41|15927.41|16046.61|15926.61|8
1649581150000|2022-04-10 08:59:10|16047.06|15927.06|16046.5|15926.5|16047.06|15927.06|16046.29|15926.29|10
1649581160000|2022-04-10 08:59:20|16046.52|15926.52|16046.17|15926.17|16046.64|15926.64|16045.88|15925.88|9
1649581170000|2022-04-10 08:59:30|16046.14|15926.14|16046.37|15926.37|16046.41|15926.41|16046.06|15926.06|10
1649581180000|2022-04-10 08:59:40|16046.29|15926.29|16046.03|15926.03|16046.46|15926.46|16045.71|15925.71|10
1649581190000|2022-04-10 08:59:50|16046.44|15926.44|16046.33|15926.33|16046.71|15926.71|16046.33|15926.33|9
1649581200000|2022-04-10 09:00:00|16046.64|15926.64|16047.22|15927.22|16047.22|15927.22|16046.64|15926.64|9
1649581210000|2022-04-10 09:00:10|16047.19|15927.19|16047.58|15927.58|16047.73|15927.73|16046.58|15926.58|10
1649581220000|2022-04-10 09:00:20|16047.71|15927.71|16047.19|15927.19|16047.82|15927.82|16047.19|15927.19|8
1649581230000|2022-04-10 09:00:30|16047.18|15927.18|16048.07|15928.07|16048.15|15928.15|16047.18|15927.18|9
1649581240000|2022-04-10 09:00:40|16048.02|15928.02|16049.63|15929.63|16049.85|15929.85|16048.01|15928.01|9
1649581250000|2022-04-10 09:00:50|16050.3|15930.3|16050.56|15930.56|16050.71|15930.71|16050.29|15930.29|9
1649581260000|2022-04-10 09:01:00|16050.52|15930.52|16050.1|15930.1|16050.7|15930.7|16050.07|15930.07|8
1649581270000|2022-04-10 09:01:10|16050.18|15930.18|16050.57|15930.57|16050.57|15930.57|16050.13|15930.13|10
1649581280000|2022-04-10 09:01:20|16050.49|15930.49|16051.09|15931.09|16051.16|15931.16|16050.45|15930.45|10
1649581290000|2022-04-10 09:01:30|16050.93|15930.93|16051.12|15931.12|16052.11|15932.11|16050.89|15930.89|10
1649581300000|2022-04-10 09:01:40|16050.94|15930.94|16050.18|15930.18|16050.94|15930.94|16050.18|15930.18|10
1649581310000|2022-04-10 09:01:50|16049.72|15929.72|16048.34|15928.34|16049.72|15929.72|16048.32|15928.32|10
1649581320000|2022-04-10 09:02:00|16048.22|15928.22|16047.34|15927.34|16048.22|15928.22|16047.12|15927.12|10
1649581330000|2022-04-10 09:02:10|16047.35|15927.35|16045.07|15925.07|16047.35|15927.35|16045.07|15925.07|10
1649581340000|2022-04-10 09:02:20|16044.82|15924.82|16043.6|15923.6|16044.82|15924.82|16043.6|15923.6|10
1649581350000|2022-04-10 09:02:30|16043.8|15923.8|16043.25|15923.25|16043.87|15923.87|16043.11|15923.11|10
1649581360000|2022-04-10 09:02:40|16043.2|15923.2|16041.45|15921.45|16043.2|15923.2|16041.17|15921.17|10
1649581370000|2022-04-10 09:02:50|16041.23|15921.23|16040.38|15920.38|16041.4|15921.4|16040.38|15920.38|10
1649581380000|2022-04-10 09:03:00|16040.43|15920.43|16040.24|15920.24|16040.53|15920.53|16040.22|15920.22|9
1649581390000|2022-04-10 09:03:10|16040.25|15920.25|16037.3|15917.3|16041.07|15921.07|16037.3|15917.3|10
1649581400000|2022-04-10 09:03:20|16036.84|15916.84|16032.41|15912.41|16036.84|15916.84|16032.41|15912.41|10
1649581410000|2022-04-10 09:03:30|16031.99|15911.99|16031.97|15911.97|16032.51|15912.51|16031.77|15911.77|10
1649581420000|2022-04-10 09:03:40|16032.02|15912.02|16031.7|15911.7|16032.17|15912.17|16031.68|15911.68|9
1649581430000|2022-04-10 09:03:50|16031.61|15911.61|16030.6|15910.6|16031.73|15911.73|16030.6|15910.6|9
1649581440000|2022-04-10 09:04:00|16030.69|15910.69|16029.72|15909.72|16030.69|15910.69|16029.72|15909.72|10
1649581450000|2022-04-10 09:04:10|16029.6|15909.6|16028.38|15908.38|16029.91|15909.91|16028.38|15908.38|10
1649581460000|2022-04-10 09:04:20|16028.32|15908.32|16026.02|15906.02|16028.32|15908.32|16026.02|15906.02|9
1649581470000|2022-04-10 09:04:30|16025.89|15905.89|16024.39|15904.39|16026.19|15906.19|16024.39|15904.39|10
1649581480000|2022-04-10 09:04:40|16024.35|15904.35|16023|15903|16024.38|15904.38|16022.89|15902.89|10
1649581490000|2022-04-10 09:04:50|16022.74|15902.74|16018.03|15898.03|16022.74|15902.74|16017.91|15897.91|10
1649581500000|2022-04-10 09:05:00|16017.43|15897.43|16016.54|15896.54|16017.64|15897.64|16016.54|15896.54|9
1649581510000|2022-04-10 09:05:10|16016.51|15896.51|16015.28|15895.28|16016.51|15896.51|16015.06|15895.06|10
1649581520000|2022-04-10 09:05:20|16015.41|15895.41|16015.69|15895.69|16015.75|15895.75|16015.19|15895.19|10
1649581530000|2022-04-10 09:05:30|16015.57|15895.57|16014.62|15894.62|16015.9|15895.9|16014.49|15894.49|10
1649581540000|2022-04-10 09:05:40|16014.75|15894.75|16013.52|15893.52|16014.75|15894.75|16013.52|15893.52|10
1649581550000|2022-04-10 09:05:50|16013.48|15893.48|16010.87|15890.87|16013.48|15893.48|16010.87|15890.87|10
1649581560000|2022-04-10 09:06:00|16010.72|15890.72|16011.06|15891.06|16011.21|15891.21|16010.48|15890.48|10
1649581570000|2022-04-10 09:06:10|16011.12|15891.12|16010.97|15890.97|16011.31|15891.31|16010.87|15890.87|10
1649581580000|2022-04-10 09:06:20|16010.92|15890.92|16009.27|15889.27|16010.92|15890.92|16009.27|15889.27|10
1649581590000|2022-04-10 09:06:30|16009.34|15889.34|16009.99|15889.99|16010.14|15890.14|16009.34|15889.34|9
1649581600000|2022-04-10 09:06:40|16009.34|15889.34|16009.22|15889.22|16010.03|15890.03|16009.22|15889.22|9
1649581610000|2022-04-10 09:06:50|16009.16|15889.16|16008.67|15888.67|16009.16|15889.16|16008.67|15888.67|9
1649581620000|2022-04-10 09:07:00|16008.53|15888.53|16007.31|15887.31|16008.54|15888.54|16007.31|15887.31|10
1649581630000|2022-04-10 09:07:10|16007.56|15887.56|16004.56|15884.56|16007.56|15887.56|16004.4|15884.4|10
1649581640000|2022-04-10 09:07:20|16004.57|15884.57|16002.06|15882.06|16004.57|15884.57|16001.31|15881.31|10
1649581650000|2022-04-10 09:07:30|16002.17|15882.17|16002.13|15882.13|16002.28|15882.28|16002|15882|9
1649581660000|2022-04-10 09:07:40|16002.1|15882.1|16000.83|15880.83|16002.26|15882.26|16000.83|15880.83|10
1649581670000|2022-04-10 09:07:50|16000.75|15880.75|16001.99|15881.99|16001.99|15881.99|16000.52|15880.52|10
1649581680000|2022-04-10 09:08:00|16002.38|15882.38|16007.13|15887.13|16007.13|15887.13|16002.38|15882.38|10
1649581690000|2022-04-10 09:08:10|16007.33|15887.33|16008.46|15888.46|16008.46|15888.46|16007.33|15887.33|9
1649581700000|2022-04-10 09:08:20|16009.26|15889.26|16011.54|15891.54|16011.54|15891.54|16009.19|15889.19|10
1649581710000|2022-04-10 09:08:30|16011.28|15891.28|16011.11|15891.11|16011.33|15891.33|16010.77|15890.77|10
1649581720000|2022-04-10 09:08:40|16011.05|15891.05|16009.35|15889.35|16011.05|15891.05|16009.07|15889.07|10
1649581730000|2022-04-10 09:08:50|16009.48|15889.48|16009.76|15889.76|16009.93|15889.93|16009.25|15889.25|10
1649581740000|2022-04-10 09:09:00|16008.98|15888.98|16007.72|15887.72|16009.09|15889.09|16007.72|15887.72|10
1649581750000|2022-04-10 09:09:10|16008.57|15888.57|16002.69|15882.69|16008.57|15888.57|16002.63|15882.63|10
1649581760000|2022-04-10 09:09:20|16002.68|15882.68|16000.65|15880.65|16003|15883|16000.57|15880.57|9
1649581770000|2022-04-10 09:09:30|16000.73|15880.73|16000.24|15880.24|16001.3|15881.3|16000.24|15880.24|10
1649581780000|2022-04-10 09:09:40|15999.75|15879.75|15999.48|15879.48|15999.75|15879.75|15999.37|15879.37|10
1649581790000|2022-04-10 09:09:50|15999.6|15879.6|15998.1|15878.1|15999.6|15879.6|15998.1|15878.1|9
1649581800000|2022-04-10 09:10:00|15998|15878|15997.04|15877.04|15998|15878|15996.9|15876.9|10
1649581810000|2022-04-10 09:10:10|15996.82|15876.82|15998.53|15878.53|15998.53|15878.53|15996.67|15876.67|9
1649581820000|2022-04-10 09:10:20|15998.48|15878.48|16000.33|15880.33|16000.33|15880.33|15998.48|15878.48|10
1649581830000|2022-04-10 09:10:30|15999.95|15879.95|15999.15|15879.15|16000.09|15880.09|15999.15|15879.15|10
1649581840000|2022-04-10 09:10:40|15999.37|15879.37|15997.49|15877.49|15999.37|15879.37|15997.49|15877.49|10
1649581850000|2022-04-10 09:10:50|15997.43|15877.43|15993.66|15873.66|15997.43|15877.43|15993.51|15873.51|10
1649581860000|2022-04-10 09:11:00|15993.27|15873.27|15993.83|15873.83|15993.89|15873.89|15993.09|15873.09|10
1649581870000|2022-04-10 09:11:10|15993.65|15873.65|15990.86|15870.86|15993.65|15873.65|15990.86|15870.86|10
1649581880000|2022-04-10 09:11:20|15990.65|15870.65|15988.54|15868.54|15990.65|15870.65|15988.54|15868.54|10
1649581890000|2022-04-10 09:11:30|15988.18|15868.18|15988.29|15868.29|15988.66|15868.66|15988.11|15868.11|10
1649581900000|2022-04-10 09:11:40|15988.15|15868.15|15987.13|15867.13|15988.15|15868.15|15987.13|15867.13|10
1649581910000|2022-04-10 09:11:50|15987.14|15867.14|15988.53|15868.53|15988.53|15868.53|15987.13|15867.13|10
1649581920000|2022-04-10 09:12:00|15988.55|15868.55|15988.98|15868.98|15989.45|15869.45|15988.31|15868.31|10
1649581930000|2022-04-10 09:12:10|15988.93|15868.93|15989.09|15869.09|15989.1|15869.1|15988.78|15868.78|10
1649581940000|2022-04-10 09:12:20|15989.21|15869.21|15989.18|15869.18|15989.21|15869.21|15988.62|15868.62|10
1649581950000|2022-04-10 09:12:30|15989.19|15869.19|15988.69|15868.69|15989.25|15869.25|15988.47|15868.47|10
1649581960000|2022-04-10 09:12:40|15988.65|15868.65|15989.67|15869.67|15989.67|15869.67|15988.57|15868.57|10
1649581970000|2022-04-10 09:12:50|15989.54|15869.54|15989.58|15869.58|15989.64|15869.64|15989.46|15869.46|9
1649581980000|2022-04-10 09:13:00|15989.73|15869.73|15988.85|15868.85|15989.73|15869.73|15988.43|15868.43|10
1649581990000|2022-04-10 09:13:10|15988.77|15868.77|15987|15867|15988.77|15868.77|15986.77|15866.77|10
1649582000000|2022-04-10 09:13:20|15986.99|15866.99|15985.78|15865.78|15986.99|15866.99|15985.59|15865.59|10
1649582010000|2022-04-10 09:13:30|15985.88|15865.88|15985.49|15865.49|15986.3|15866.3|15985.49|15865.49|9
1649582020000|2022-04-10 09:13:40|15985.78|15865.78|15985.87|15865.87|15986.04|15866.04|15985.4|15865.4|9
1649582030000|2022-04-10 09:13:50|15985.55|15865.55|15984.88|15864.88|15985.55|15865.55|15984.78|15864.78|10
1649582040000|2022-04-10 09:14:00|15984.39|15864.39|15983.44|15863.44|15984.48|15864.48|15983.41|15863.41|9
1649582050000|2022-04-10 09:14:10|15983.28|15863.28|15982.54|15862.54|15983.42|15863.42|15982.51|15862.51|10
1649582060000|2022-04-10 09:14:20|15982.61|15862.61|15982.35|15862.35|15982.68|15862.68|15982.35|15862.35|10
1649582070000|2022-04-10 09:14:30|15982.29|15862.29|15982.79|15862.79|15982.79|15862.79|15982.28|15862.28|10
1649582080000|2022-04-10 09:14:40|15982.94|15862.94|15984.1|15864.1|15984.1|15864.1|15982.94|15862.94|10
1649582090000|2022-04-10 09:14:50|15984.2|15864.2|15983|15863|15984.2|15864.2|15983|15863|9
1649582100000|2022-04-10 09:15:00|15983.06|15863.06|15983.04|15863.04|15983.14|15863.14|15982.93|15862.93|9
1649582110000|2022-04-10 09:15:10|15983.18|15863.18|15983.91|15863.91|15983.91|15863.91|15983.18|15863.18|10
1649582120000|2022-04-10 09:15:20|15983.8|15863.8|15984.59|15864.59|15984.59|15864.59|15983.36|15863.36|9
1649582130000|2022-04-10 09:15:30|15985.05|15865.05|15984.87|15864.87|15985.05|15865.05|15984.45|15864.45|9
1649582140000|2022-04-10 09:15:40|15984.79|15864.79|15984.43|15864.43|15984.87|15864.87|15984.37|15864.37|6
1649582150000|2022-04-10 09:15:50|15984.39|15864.39|15983.7|15863.7|15984.39|15864.39|15983.7|15863.7|9
1649582160000|2022-04-10 09:16:00|15983.68|15863.68|15983.75|15863.75|15983.79|15863.79|15983.39|15863.39|10
1649582170000|2022-04-10 09:16:10|15983.42|15863.42|15981.94|15861.94|15983.42|15863.42|15981.94|15861.94|9
1649582180000|2022-04-10 09:16:20|15981.71|15861.71|15980.38|15860.38|15981.71|15861.71|15980.38|15860.38|9
1649582190000|2022-04-10 09:16:30|15980.3|15860.3|15980.17|15860.17|15980.55|15860.55|15980.17|15860.17|10
1649582200000|2022-04-10 09:16:40|15979.97|15859.97|15979.71|15859.71|15979.97|15859.97|15979.68|15859.68|10
1649582210000|2022-04-10 09:16:50|15979.68|15859.68|15979.5|15859.5|15979.71|15859.71|15978.84|15858.84|10
1649582220000|2022-04-10 09:17:00|15979.24|15859.24|15978.51|15858.51|15979.24|15859.24|15978.51|15858.51|9
1649582230000|2022-04-10 09:17:10|15978.33|15858.33|15978.77|15858.77|15978.79|15858.79|15978.12|15858.12|9
1649582240000|2022-04-10 09:17:20|15978.74|15858.74|15976.54|15856.54|15978.74|15858.74|15976.08|15856.08|10
1649582250000|2022-04-10 09:17:30|15976.84|15856.84|15975.59|15855.59|15976.86|15856.86|15975.59|15855.59|9
1649582260000|2022-04-10 09:17:40|15975.4|15855.4|15973.97|15853.97|15975.4|15855.4|15973.97|15853.97|8
1649582270000|2022-04-10 09:17:50|15973.91|15853.91|15974.45|15854.45|15974.72|15854.72|15973.91|15853.91|8
1649582280000|2022-04-10 09:18:00|15973.87|15853.87|15973.43|15853.43|15974.03|15854.03|15973.43|15853.43|8
1649582290000|2022-04-10 09:18:10|15973.18|15853.18|15972.54|15852.54|15973.18|15853.18|15972.53|15852.53|10
1649582300000|2022-04-10 09:18:20|15972.45|15852.45|15972.27|15852.27|15972.61|15852.61|15972.11|15852.11|9
1649582310000|2022-04-10 09:18:30|15972.24|15852.24|15973.73|15853.73|15973.73|15853.73|15972.24|15852.24|10
1649582320000|2022-04-10 09:18:40|15973.78|15853.78|15974.26|15854.26|15974.36|15854.36|15973.7|15853.7|9
1649582330000|2022-04-10 09:18:50|15974.29|15854.29|15975.53|15855.53|15975.53|15855.53|15974.19|15854.19|10
1649582340000|2022-04-10 09:19:00|15975.44|15855.44|15975.98|15855.98|15976.15|15856.15|15975.44|15855.44|10
1649582350000|2022-04-10 09:19:10|15975.74|15855.74|15976.84|15856.84|15976.84|15856.84|15975.72|15855.72|9
1649582360000|2022-04-10 09:19:20|15976.83|15856.83|15978.65|15858.65|15978.65|15858.65|15976.71|15856.71|9
1649582370000|2022-04-10 09:19:30|15978.58|15858.58|15980.92|15860.92|15980.92|15860.92|15978.58|15858.58|9
1649582380000|2022-04-10 09:19:40|15981.12|15861.12|15982.84|15862.84|15982.84|15862.84|15981.12|15861.12|10
1649582390000|2022-04-10 09:19:50|15982.92|15862.92|15985.49|15865.49|15985.49|15865.49|15982.92|15862.92|10
1649582400000|2022-04-10 09:20:00|15985.97|15865.97|15989.79|15869.79|15989.79|15869.79|15985.97|15865.97|10
1649582410000|2022-04-10 09:20:10|15989.8|15869.8|15991.5|15871.5|15991.5|15871.5|15989.8|15869.8|8
1649582420000|2022-04-10 09:20:20|15991.51|15871.51|15990.91|15870.91|15991.68|15871.68|15990.91|15870.91|9
1649582430000|2022-04-10 09:20:30|15990.81|15870.81|15991.68|15871.68|15991.82|15871.82|15990.81|15870.81|10
1649582440000|2022-04-10 09:20:40|15991.77|15871.77|15991.73|15871.73|15992.08|15872.08|15991.71|15871.71|9
1649582450000|2022-04-10 09:20:50|15991.74|15871.74|15992.02|15872.02|15992.1|15872.1|15991.63|15871.63|9
1649582460000|2022-04-10 09:21:00|15991.93|15871.93|15991.37|15871.37|15992.51|15872.51|15991.37|15871.37|10
1649582470000|2022-04-10 09:21:10|15991.34|15871.34|15991.02|15871.02|15991.41|15871.41|15991.02|15871.02|8
1649582480000|2022-04-10 09:21:20|15990.97|15870.97|15989.56|15869.56|15991.21|15871.21|15989.56|15869.56|10
1649582490000|2022-04-10 09:21:30|15988.94|15868.94|15987.72|15867.72|15988.94|15868.94|15987.24|15867.24|9
1649582500000|2022-04-10 09:21:40|15987.58|15867.58|15985.7|15865.7|15987.58|15867.58|15985.7|15865.7|10
1649582510000|2022-04-10 09:21:50|15985.77|15865.77|15982.21|15862.21|15985.77|15865.77|15982.21|15862.21|10
1649582520000|2022-04-10 09:22:00|15982.07|15862.07|15977.55|15857.55|15982.07|15862.07|15977.55|15857.55|9
1649582530000|2022-04-10 09:22:10|15977.73|15857.73|15975.52|15855.52|15977.73|15857.73|15975.51|15855.51|10
1649582540000|2022-04-10 09:22:20|15975.2|15855.2|15975|15855|15975.21|15855.21|15974.76|15854.76|10
1649582550000|2022-04-10 09:22:30|15975.29|15855.29|15975.34|15855.34|15975.49|15855.49|15975.12|15855.12|8
1649582560000|2022-04-10 09:22:40|15975.26|15855.26|15974.96|15854.96|15975.26|15855.26|15974.96|15854.96|10
1649582570000|2022-04-10 09:22:50|15974.65|15854.65|15974.44|15854.44|15975.06|15855.06|15974.44|15854.44|10
1649582580000|2022-04-10 09:23:00|15974.62|15854.62|15974.07|15854.07|15974.66|15854.66|15974.06|15854.06|10
1649582590000|2022-04-10 09:23:10|15973.71|15853.71|15971.86|15851.86|15973.82|15853.82|15971.86|15851.86|10
1649582600000|2022-04-10 09:23:20|15971.07|15851.07|15969.05|15849.05|15971.07|15851.07|15969.05|15849.05|9
1649582610000|2022-04-10 09:23:30|15967.87|15847.87|15966.08|15846.08|15967.87|15847.87|15965.98|15845.98|10
1649582620000|2022-04-10 09:23:40|15966.11|15846.11|15966.46|15846.46|15966.48|15846.48|15965.33|15845.33|10
1649582630000|2022-04-10 09:23:50|15966.48|15846.48|15965.31|15845.31|15966.59|15846.59|15965.07|15845.07|10
1649582640000|2022-04-10 09:24:00|15965.34|15845.34|15968.41|15848.41|15968.41|15848.41|15965.34|15845.34|9
1649582650000|2022-04-10 09:24:10|15968.63|15848.63|15970.39|15850.39|15970.39|15850.39|15968.63|15848.63|10
1649582660000|2022-04-10 09:24:20|15970.61|15850.61|15972.84|15852.84|15972.84|15852.84|15970.6|15850.6|10
1649582670000|2022-04-10 09:24:30|15972.86|15852.86|15972.88|15852.88|15972.88|15852.88|15972.18|15852.18|9
1649582680000|2022-04-10 09:24:40|15972.61|15852.61|15972.96|15852.96|15972.96|15852.96|15972.17|15852.17|10
1649582690000|2022-04-10 09:24:50|15972.79|15852.79|15972.68|15852.68|15973.17|15853.17|15972.68|15852.68|10
1649582700000|2022-04-10 09:25:00|15972.75|15852.75|15972.83|15852.83|15972.99|15852.99|15972.62|15852.62|9
1649582710000|2022-04-10 09:25:10|15972.64|15852.64|15973.21|15853.21|15973.22|15853.22|15972.64|15852.64|10
1649582720000|2022-04-10 09:25:20|15973.25|15853.25|15971.93|15851.93|15973.25|15853.25|15971.93|15851.93|9
1649582730000|2022-04-10 09:25:30|15971.89|15851.89|15972.02|15852.02|15972.06|15852.06|15971.89|15851.89|7
1649582740000|2022-04-10 09:25:40|15972.04|15852.04|15972.62|15852.62|15972.62|15852.62|15971.82|15851.82|10
1649582750000|2022-04-10 09:25:50|15972.42|15852.42|15972.19|15852.19|15972.42|15852.42|15972.13|15852.13|9
1649582760000|2022-04-10 09:26:00|15971.86|15851.86|15972.16|15852.16|15972.24|15852.24|15971.67|15851.67|10
1649582770000|2022-04-10 09:26:10|15972.25|15852.25|15972.5|15852.5|15972.5|15852.5|15972.25|15852.25|7
1649582780000|2022-04-10 09:26:20|15972.37|15852.37|15972.48|15852.48|15972.86|15852.86|15972.37|15852.37|9
1649582790000|2022-04-10 09:26:30|15972.58|15852.58|15972.7|15852.7|15972.77|15852.77|15972.26|15852.26|10
1649582800000|2022-04-10 09:26:40|15972.6|15852.6|15972.33|15852.33|15972.61|15852.61|15972.31|15852.31|6
1649582810000|2022-04-10 09:26:50|15972.22|15852.22|15972.18|15852.18|15972.22|15852.22|15971.88|15851.88|9
1649582820000|2022-04-10 09:27:00|15972.06|15852.06|15972|15852|15972.06|15852.06|15971.88|15851.88|9
1649582830000|2022-04-10 09:27:10|15971.95|15851.95|15971.92|15851.92|15971.95|15851.95|15971.71|15851.71|10
1649582840000|2022-04-10 09:27:20|15972.01|15852.01|15971.51|15851.51|15972.01|15852.01|15971.51|15851.51|10
1649582850000|2022-04-10 09:27:30|15971.43|15851.43|15971.65|15851.65|15971.65|15851.65|15971.43|15851.43|7
1649582860000|2022-04-10 09:27:40|15971.64|15851.64|15971.51|15851.51|15971.65|15851.65|15971.49|15851.49|10
1649582870000|2022-04-10 09:27:50|15971.42|15851.42|15971.83|15851.83|15971.83|15851.83|15971.36|15851.36|10
1649582880000|2022-04-10 09:28:00|15971.97|15851.97|15974.01|15854.01|15974.01|15854.01|15971.97|15851.97|10
1649582890000|2022-04-10 09:28:10|15974.24|15854.24|15977.3|15857.3|15977.3|15857.3|15974.24|15854.24|10
1649582900000|2022-04-10 09:28:20|15978.08|15858.08|15979.53|15859.53|15979.53|15859.53|15978.08|15858.08|10
1649582910000|2022-04-10 09:28:30|15979.6|15859.6|15978.83|15858.83|15979.6|15859.6|15978.62|15858.62|9
1649582920000|2022-04-10 09:28:40|15978.79|15858.79|15979.8|15859.8|15979.8|15859.8|15978.6|15858.6|10
1649582930000|2022-04-10 09:28:50|15979.82|15859.82|15980.61|15860.61|15980.61|15860.61|15979.8|15859.8|8
1649582940000|2022-04-10 09:29:00|15980.65|15860.65|15980.52|15860.52|15980.69|15860.69|15980.47|15860.47|10
1649582950000|2022-04-10 09:29:10|15980.64|15860.64|15980.07|15860.07|15980.64|15860.64|15979.95|15859.95|9
1649582960000|2022-04-10 09:29:20|15980.16|15860.16|15979.93|15859.93|15980.32|15860.32|15979.92|15859.92|8
1649582970000|2022-04-10 09:29:30|15980.11|15860.11|15980.9|15860.9|15980.9|15860.9|15980.08|15860.08|7
1649582980000|2022-04-10 09:29:40|15980.91|15860.91|15981.67|15861.67|15981.82|15861.82|15980.91|15860.91|9
1649582990000|2022-04-10 09:29:50|15981.74|15861.74|15981.71|15861.71|15981.74|15861.74|15981.59|15861.59|8
1649583000000|2022-04-10 09:30:00|15981.67|15861.67|15981.76|15861.76|15981.82|15861.82|15981.52|15861.52|10
1649583010000|2022-04-10 09:30:10|15981.73|15861.73|15981.56|15861.56|15981.73|15861.73|15981.27|15861.27|9
1649583020000|2022-04-10 09:30:20|15981.52|15861.52|15981.3|15861.3|15981.52|15861.52|15981.2|15861.2|7
1649583030000|2022-04-10 09:30:30|15981.21|15861.21|15981.4|15861.4|15981.45|15861.45|15981.21|15861.21|6
1649583040000|2022-04-10 09:30:40|15981.55|15861.55|15981.21|15861.21|15981.92|15861.92|15981.21|15861.21|7
1649583050000|2022-04-10 09:30:50|15981.27|15861.27|15981.6|15861.6|15981.77|15861.77|15981.27|15861.27|10
1649583060000|2022-04-10 09:31:00|15981.78|15861.78|15982.76|15862.76|15982.76|15862.76|15981.72|15861.72|10
1649583070000|2022-04-10 09:31:10|15982.79|15862.79|15983.86|15863.86|15983.86|15863.86|15982.69|15862.69|9
1649583080000|2022-04-10 09:31:20|15984.07|15864.07|15985.85|15865.85|15985.85|15865.85|15984.07|15864.07|9
1649583090000|2022-04-10 09:31:30|15987.79|15867.79|15990.32|15870.32|15990.32|15870.32|15987.79|15867.79|8
1649583100000|2022-04-10 09:31:40|15990.51|15870.51|15992.91|15872.91|15992.91|15872.91|15990.51|15870.51|9
1649583110000|2022-04-10 09:31:50|15992.79|15872.79|15993.03|15873.03|15993.08|15873.08|15992.79|15872.79|10
1649583120000|2022-04-10 09:32:00|15992.51|15872.51|15992.62|15872.62|15992.65|15872.65|15992.2|15872.2|10
1649583130000|2022-04-10 09:32:10|15993.18|15873.18|15994.17|15874.17|15994.17|15874.17|15993.18|15873.18|10
1649583140000|2022-04-10 09:32:20|15994.15|15874.15|15994.2|15874.2|15994.75|15874.75|15994.15|15874.15|10
1649583150000|2022-04-10 09:32:30|15994.22|15874.22|15992.19|15872.19|15994.32|15874.32|15992.19|15872.19|10
1649583160000|2022-04-10 09:32:40|15991.8|15871.8|15991.93|15871.93|15991.93|15871.93|15991.5|15871.5|10
1649583170000|2022-04-10 09:32:50|15991.9|15871.9|15991.79|15871.79|15991.91|15871.91|15991.61|15871.61|9
1649583180000|2022-04-10 09:33:00|15991.7|15871.7|15992|15872|15992|15872|15991.7|15871.7|9
1649583190000|2022-04-10 09:33:10|15991.54|15871.54|15991.36|15871.36|15991.54|15871.54|15991.32|15871.32|10
1649583200000|2022-04-10 09:33:20|15991.41|15871.41|15990.9|15870.9|15991.56|15871.56|15990.78|15870.78|7
1649583210000|2022-04-10 09:33:30|15990.96|15870.96|15991.79|15871.79|15991.79|15871.79|15990.94|15870.94|10
1649583220000|2022-04-10 09:33:40|15991.89|15871.89|15992.52|15872.52|15992.52|15872.52|15991.87|15871.87|10
1649583230000|2022-04-10 09:33:50|15992.69|15872.69|15993.29|15873.29|15993.29|15873.29|15992.69|15872.69|9
1649583240000|2022-04-10 09:34:00|15993.4|15873.4|15994.26|15874.26|15994.34|15874.34|15993.4|15873.4|8
1649583250000|2022-04-10 09:34:10|15994.03|15874.03|15994.63|15874.63|15994.64|15874.64|15994.03|15874.03|9
1649583260000|2022-04-10 09:34:20|15994.97|15874.97|15995.62|15875.62|15996.23|15876.23|15994.97|15874.97|9
1649583270000|2022-04-10 09:34:30|15996.26|15876.26|15995.78|15875.78|15996.77|15876.77|15995.78|15875.78|10
1649583280000|2022-04-10 09:34:40|15995.64|15875.64|15995.74|15875.74|15995.84|15875.84|15995.51|15875.51|10
1649583290000|2022-04-10 09:34:50|15995.8|15875.8|15994.82|15874.82|15995.8|15875.8|15994.78|15874.78|10
1649583300000|2022-04-10 09:35:00|15994.71|15874.71|15996.23|15876.23|15996.23|15876.23|15994.6|15874.6|10
1649583310000|2022-04-10 09:35:10|15996.6|15876.6|15996.59|15876.59|15997.19|15877.19|15996.59|15876.59|10
1649583320000|2022-04-10 09:35:20|15996.74|15876.74|15996.89|15876.89|15997.53|15877.53|15996.57|15876.57|10
1649583330000|2022-04-10 09:35:30|15996.73|15876.73|15995.32|15875.32|15996.73|15876.73|15995.32|15875.32|10
1649583340000|2022-04-10 09:35:40|15994.81|15874.81|15989.95|15869.95|15994.81|15874.81|15989.94|15869.94|10
1649583350000|2022-04-10 09:35:50|15989.3|15869.3|15988.71|15868.71|15989.3|15869.3|15988.41|15868.41|9
1649583360000|2022-04-10 09:36:00|15988.77|15868.77|15987.47|15867.47|15988.85|15868.85|15987.47|15867.47|10
1649583370000|2022-04-10 09:36:10|15987.28|15867.28|15983.88|15863.88|15987.71|15867.71|15983.88|15863.88|10
1649583380000|2022-04-10 09:36:20|15983.16|15863.16|15981.67|15861.67|15983.16|15863.16|15981.6|15861.6|10
1649583390000|2022-04-10 09:36:30|15981.44|15861.44|15979.95|15859.95|15981.44|15861.44|15979.8|15859.8|10
1649583400000|2022-04-10 09:36:40|15979.75|15859.75|15978.08|15858.08|15979.75|15859.75|15978.04|15858.04|10
1649583410000|2022-04-10 09:36:50|15978.01|15858.01|15977.15|15857.15|15978.01|15858.01|15977.03|15857.03|10
1649583420000|2022-04-10 09:37:00|15977.14|15857.14|15975.16|15855.16|15977.14|15857.14|15974.99|15854.99|10
1649583430000|2022-04-10 09:37:10|15975.08|15855.08|15975.15|15855.15|15975.36|15855.36|15974.76|15854.76|10
1649583440000|2022-04-10 09:37:20|15975.19|15855.19|15976.45|15856.45|15976.45|15856.45|15975.19|15855.19|9
1649583450000|2022-04-10 09:37:30|15976.47|15856.47|15975.48|15855.48|15976.53|15856.53|15975.4|15855.4|10
1649583460000|2022-04-10 09:37:40|15975.23|15855.23|15974.66|15854.66|15975.49|15855.49|15974.55|15854.55|8
1649583470000|2022-04-10 09:37:50|15974.69|15854.69|15974.27|15854.27|15974.76|15854.76|15974.09|15854.09|10
1649583480000|2022-04-10 09:38:00|15974.55|15854.55|15972.72|15852.72|15974.58|15854.58|15972.72|15852.72|9
1649583490000|2022-04-10 09:38:10|15972.5|15852.5|15972|15852|15972.71|15852.71|15972|15852|8
1649583500000|2022-04-10 09:38:20|15972.02|15852.02|15971.12|15851.12|15972.02|15852.02|15971.12|15851.12|9
1649583510000|2022-04-10 09:38:30|15971.19|15851.19|15970.9|15850.9|15971.33|15851.33|15970.87|15850.87|8
1649583520000|2022-04-10 09:38:40|15970.99|15850.99|15970.69|15850.69|15970.99|15850.99|15970.27|15850.27|8
1649583530000|2022-04-10 09:38:50|15970.46|15850.46|15971.88|15851.88|15971.88|15851.88|15970.46|15850.46|10
1649583540000|2022-04-10 09:39:00|15971.75|15851.75|15972.2|15852.2|15972.2|15852.2|15971.75|15851.75|6
1649583550000|2022-04-10 09:39:10|15972.62|15852.62|15973.96|15853.96|15973.99|15853.99|15972.62|15852.62|9
1649583560000|2022-04-10 09:39:20|15974.08|15854.08|15974.35|15854.35|15974.35|15854.35|15973.81|15853.81|9
1649583570000|2022-04-10 09:39:30|15974.22|15854.22|15973.67|15853.67|15974.22|15854.22|15973.66|15853.66|8
1649583580000|2022-04-10 09:39:40|15973.68|15853.68|15972.58|15852.58|15973.68|15853.68|15972.38|15852.38|10
1649583590000|2022-04-10 09:39:50|15972.54|15852.54|15972.72|15852.72|15972.72|15852.72|15972.54|15852.54|9
1649583600000|2022-04-10 09:40:00|15972.7|15852.7|15972.42|15852.42|15972.7|15852.7|15972.37|15852.37|9
1649583610000|2022-04-10 09:40:10|15972.37|15852.37|15972.49|15852.49|15972.53|15852.53|15972.37|15852.37|8
1649583620000|2022-04-10 09:40:20|15972.36|15852.36|15973.01|15853.01|15973.01|15853.01|15972|15852|9
1649583630000|2022-04-10 09:40:30|15973.17|15853.17|15973.87|15853.87|15973.87|15853.87|15973.17|15853.17|10
1649583640000|2022-04-10 09:40:40|15973.99|15853.99|15972.84|15852.84|15974.16|15854.16|15972.84|15852.84|10
1649583650000|2022-04-10 09:40:50|15973.03|15853.03|15973.74|15853.74|15973.74|15853.74|15973.03|15853.03|8
1649583660000|2022-04-10 09:41:00|15973.69|15853.69|15977.31|15857.31|15977.31|15857.31|15973.69|15853.69|9
1649583670000|2022-04-10 09:41:10|15977.92|15857.92|15979.46|15859.46|15979.46|15859.46|15977.86|15857.86|9
1649583680000|2022-04-10 09:41:20|15979.71|15859.71|15980.14|15860.14|15980.14|15860.14|15979.09|15859.09|10
1649583690000|2022-04-10 09:41:30|15980.19|15860.19|15980.6|15860.6|15980.74|15860.74|15980.19|15860.19|8
1649583700000|2022-04-10 09:41:40|15980.61|15860.61|15982.02|15862.02|15982.02|15862.02|15980.61|15860.61|9
1649583710000|2022-04-10 09:41:50|15982.4|15862.4|15982.88|15862.88|15982.88|15862.88|15982.19|15862.19|10
1649583720000|2022-04-10 09:42:00|15982.99|15862.99|15984.3|15864.3|15984.3|15864.3|15982.99|15862.99|9
1649583730000|2022-04-10 09:42:10|15984.26|15864.26|15982.97|15862.97|15984.61|15864.61|15982.91|15862.91|10
1649583740000|2022-04-10 09:42:20|15982.67|15862.67|15982.66|15862.66|15983.22|15863.22|15982.57|15862.57|8
1649583750000|2022-04-10 09:42:30|15982.86|15862.86|15982.19|15862.19|15982.86|15862.86|15981.91|15861.91|9
1649583760000|2022-04-10 09:42:40|15981.84|15861.84|15981.07|15861.07|15981.84|15861.84|15981.07|15861.07|9
1649583770000|2022-04-10 09:42:50|15981.02|15861.02|15980.56|15860.56|15981.02|15861.02|15980.36|15860.36|9
1649583780000|2022-04-10 09:43:00|15980.96|15860.96|15981.32|15861.32|15981.32|15861.32|15980.57|15860.57|10
1649583790000|2022-04-10 09:43:10|15981.35|15861.35|15981.15|15861.15|15981.38|15861.38|15980.99|15860.99|10
1649583800000|2022-04-10 09:43:20|15981.35|15861.35|15981.65|15861.65|15981.83|15861.83|15981.05|15861.05|10
1649583810000|2022-04-10 09:43:30|15981.62|15861.62|15981.68|15861.68|15981.87|15861.87|15981.62|15861.62|10
1649583820000|2022-04-10 09:43:40|15981.9|15861.9|15982.43|15862.43|15982.43|15862.43|15981.86|15861.86|10
1649583830000|2022-04-10 09:43:50|15982.31|15862.31|15982.86|15862.86|15982.86|15862.86|15982.31|15862.31|8
1649583840000|2022-04-10 09:44:00|15982.9|15862.9|15982.92|15862.92|15983.07|15863.07|15982.76|15862.76|9
1649583850000|2022-04-10 09:44:10|15982.98|15862.98|15984.15|15864.15|15984.15|15864.15|15982.98|15862.98|10
1649583860000|2022-04-10 09:44:20|15984.49|15864.49|15986.97|15866.97|15986.97|15866.97|15984.49|15864.49|8
1649583870000|2022-04-10 09:44:30|15987.09|15867.09|15987.78|15867.78|15987.82|15867.82|15986.93|15866.93|10
1649583880000|2022-04-10 09:44:40|15987.77|15867.77|15988.28|15868.28|15988.28|15868.28|15987.59|15867.59|9
1649583890000|2022-04-10 09:44:50|15988.39|15868.39|15988.15|15868.15|15988.67|15868.67|15988.15|15868.15|9
1649583900000|2022-04-10 09:45:00|15988.13|15868.13|15987.4|15867.4|15988.13|15868.13|15987.36|15867.36|10
1649583910000|2022-04-10 09:45:10|15987.33|15867.33|15986.08|15866.08|15987.33|15867.33|15986.08|15866.08|9
1649583920000|2022-04-10 09:45:20|15986.45|15866.45|15985.89|15865.89|15986.45|15866.45|15984.66|15864.66|10
1649583930000|2022-04-10 09:45:30|15986.21|15866.21|15985.09|15865.09|15986.21|15866.21|15985.09|15865.09|10
1649583940000|2022-04-10 09:45:40|15984.26|15864.26|15981.56|15861.56|15984.26|15864.26|15981.56|15861.56|10
1649583950000|2022-04-10 09:45:50|15981.57|15861.57|15978.78|15858.78|15981.57|15861.57|15978.7|15858.7|10
1649583960000|2022-04-10 09:46:00|15978.69|15858.69|15977.86|15857.86|15978.99|15858.99|15977.86|15857.86|10
1649583970000|2022-04-10 09:46:10|15977.96|15857.96|15978.18|15858.18|15978.25|15858.25|15977.84|15857.84|7
1649583980000|2022-04-10 09:46:20|15978.16|15858.16|15978.04|15858.04|15978.39|15858.39|15977.93|15857.93|10
1649583990000|2022-04-10 09:46:30|15978.24|15858.24|15978.69|15858.69|15978.69|15858.69|15978.24|15858.24|7
1649584000000|2022-04-10 09:46:40|15978.81|15858.81|15978.62|15858.62|15978.81|15858.81|15978.6|15858.6|8
1649584010000|2022-04-10 09:46:50|15978.57|15858.57|15978.28|15858.28|15978.78|15858.78|15978.28|15858.28|8
1649584020000|2022-04-10 09:47:00|15978|15858|15977.85|15857.85|15978.61|15858.61|15977.85|15857.85|8
1649584030000|2022-04-10 09:47:10|15977.84|15857.84|15977.58|15857.58|15977.84|15857.84|15977.44|15857.44|6
1649584040000|2022-04-10 09:47:20|15978.18|15858.18|15976.75|15856.75|15978.18|15858.18|15976.74|15856.74|9
1649584050000|2022-04-10 09:47:30|15976.61|15856.61|15975.71|15855.71|15976.7|15856.7|15975.69|15855.69|8
1649584060000|2022-04-10 09:47:40|15975.68|15855.68|15975.41|15855.41|15975.68|15855.68|15975.3|15855.3|9
1649584070000|2022-04-10 09:47:50|15975.4|15855.4|15969.44|15849.44|15975.4|15855.4|15969.44|15849.44|10
1649584080000|2022-04-10 09:48:00|15968.24|15848.24|15966.46|15846.46|15968.24|15848.24|15966.45|15846.45|10
1649584090000|2022-04-10 09:48:10|15966.41|15846.41|15966.37|15846.37|15967.09|15847.09|15965.76|15845.76|9
1649584100000|2022-04-10 09:48:20|15966.44|15846.44|15966.53|15846.53|15967.04|15847.04|15965.56|15845.56|10
1649584110000|2022-04-10 09:48:30|15965.65|15845.65|15965.1|15845.1|15965.65|15845.65|15965.1|15845.1|10
1649584120000|2022-04-10 09:48:40|15965.04|15845.04|15964.2|15844.2|15965.04|15845.04|15964.08|15844.08|10
1649584130000|2022-04-10 09:48:50|15964.18|15844.18|15963.44|15843.44|15964.18|15844.18|15963.44|15843.44|10
1649584140000|2022-04-10 09:49:00|15962.31|15842.31|15961.33|15841.33|15962.49|15842.49|15961.33|15841.33|10
1649584150000|2022-04-10 09:49:10|15961.82|15841.82|15958.88|15838.88|15961.82|15841.82|15958.78|15838.78|9
1649584160000|2022-04-10 09:49:20|15958.76|15838.76|15959.84|15839.84|15959.84|15839.84|15958.68|15838.68|10
1649584170000|2022-04-10 09:49:30|15960.35|15840.35|15960.47|15840.47|15960.63|15840.63|15959.03|15839.03|10
1649584180000|2022-04-10 09:49:40|15960.55|15840.55|15960.59|15840.59|15960.93|15840.93|15960.45|15840.45|9
1649584190000|2022-04-10 09:49:50|15960.44|15840.44|15960.96|15840.96|15961.22|15841.22|15960.36|15840.36|9
1649584200000|2022-04-10 09:50:00|15960.93|15840.93|15961.57|15841.57|15961.57|15841.57|15960.93|15840.93|9
1649584210000|2022-04-10 09:50:10|15961.68|15841.68|15960.65|15840.65|15961.68|15841.68|15959.86|15839.86|10
1649584220000|2022-04-10 09:50:20|15960.97|15840.97|15958.34|15838.34|15960.97|15840.97|15958.34|15838.34|10
1649584230000|2022-04-10 09:50:30|15958.56|15838.56|15958.41|15838.41|15959.1|15839.1|15958.1|15838.1|10
1649584240000|2022-04-10 09:50:40|15958.4|15838.4|15958.95|15838.95|15958.95|15838.95|15958.31|15838.31|10
1649584250000|2022-04-10 09:50:50|15958.85|15838.85|15960.19|15840.19|15960.19|15840.19|15958.85|15838.85|10
1649584260000|2022-04-10 09:51:00|15960.07|15840.07|15959.79|15839.79|15960.1|15840.1|15959.79|15839.79|10
1649584270000|2022-04-10 09:51:10|15959.39|15839.39|15958.32|15838.32|15959.39|15839.39|15958.29|15838.29|9
1649584280000|2022-04-10 09:51:20|15958.29|15838.29|15959.22|15839.22|15959.3|15839.3|15958.29|15838.29|8
1649584290000|2022-04-10 09:51:30|15958.42|15838.42|15957.8|15837.8|15958.42|15838.42|15957.8|15837.8|9
1649584300000|2022-04-10 09:51:40|15957.74|15837.74|15958.11|15838.11|15958.11|15838.11|15957.25|15837.25|10
1649584310000|2022-04-10 09:51:50|15958.07|15838.07|15957.4|15837.4|15958.53|15838.53|15957.4|15837.4|9
1649584320000|2022-04-10 09:52:00|15957.42|15837.42|15956.29|15836.29|15957.42|15837.42|15956.24|15836.24|10
1649584330000|2022-04-10 09:52:10|15956.12|15836.12|15955.12|15835.12|15956.12|15836.12|15955.12|15835.12|10
1649584340000|2022-04-10 09:52:20|15955.1|15835.1|15954.68|15834.68|15955.39|15835.39|15954.63|15834.63|9
1649584350000|2022-04-10 09:52:30|15954.83|15834.83|15955.54|15835.54|15955.6|15835.6|15953.78|15833.78|10
1649584360000|2022-04-10 09:52:40|15956.31|15836.31|15953.96|15833.96|15956.31|15836.31|15953.96|15833.96|8
1649584370000|2022-04-10 09:52:50|15953.72|15833.72|15952.93|15832.93|15953.72|15833.72|15952.93|15832.93|8
1649584380000|2022-04-10 09:53:00|15952.84|15832.84|15952.77|15832.77|15952.84|15832.84|15952.58|15832.58|9
1649584390000|2022-04-10 09:53:10|15952.83|15832.83|15952.9|15832.9|15953.25|15833.25|15952.65|15832.65|9
1649584400000|2022-04-10 09:53:20|15952.88|15832.88|15952.85|15832.85|15953.14|15833.14|15952.53|15832.53|10
1649584410000|2022-04-10 09:53:30|15952.94|15832.94|15953.03|15833.03|15953.51|15833.51|15952.94|15832.94|8
1649584420000|2022-04-10 09:53:40|15952.99|15832.99|15953.9|15833.9|15953.9|15833.9|15952.99|15832.99|9
1649584430000|2022-04-10 09:53:50|15953.94|15833.94|15953.26|15833.26|15953.94|15833.94|15953.26|15833.26|9
1649584440000|2022-04-10 09:54:00|15953.41|15833.41|15952.87|15832.87|15954.24|15834.24|15952.76|15832.76|10
1649584450000|2022-04-10 09:54:10|15952.98|15832.98|15953.45|15833.45|15953.61|15833.61|15952.98|15832.98|10
1649584460000|2022-04-10 09:54:20|15953.37|15833.37|15954.2|15834.2|15954.2|15834.2|15953.13|15833.13|9
1649584470000|2022-04-10 09:54:30|15954.18|15834.18|15952.7|15832.7|15954.18|15834.18|15952.7|15832.7|9
1649584480000|2022-04-10 09:54:40|15952.56|15832.56|15950.99|15830.99|15952.56|15832.56|15950.88|15830.88|7
1649584490000|2022-04-10 09:54:50|15950.96|15830.96|15950.71|15830.71|15950.96|15830.96|15950.16|15830.16|10
1649584500000|2022-04-10 09:55:00|15951.37|15831.37|15956.37|15836.37|15956.37|15836.37|15951.37|15831.37|10
1649584510000|2022-04-10 09:55:10|15957.53|15837.53|15962.58|15842.58|15962.63|15842.63|15957.53|15837.53|10
1649584520000|2022-04-10 09:55:20|15962.85|15842.85|15964.42|15844.42|15964.77|15844.77|15962.85|15842.85|10
1649584530000|2022-04-10 09:55:30|15964.22|15844.22|15962.53|15842.53|15964.52|15844.52|15962.53|15842.53|10
1649584540000|2022-04-10 09:55:40|15962.3|15842.3|15961.33|15841.33|15962.3|15842.3|15961.33|15841.33|10
1649584550000|2022-04-10 09:55:50|15961.24|15841.24|15961.56|15841.56|15961.56|15841.56|15961.03|15841.03|9
1649584560000|2022-04-10 09:56:00|15962.11|15842.11|15962.78|15842.78|15962.78|15842.78|15962.11|15842.11|10
1649584570000|2022-04-10 09:56:10|15962.86|15842.86|15962.87|15842.87|15963.46|15843.46|15962.84|15842.84|10
1649584580000|2022-04-10 09:56:20|15962.13|15842.13|15960.78|15840.78|15962.48|15842.48|15960.74|15840.74|10
1649584590000|2022-04-10 09:56:30|15960.74|15840.74|15960.33|15840.33|15960.74|15840.74|15959.58|15839.58|10
1649584600000|2022-04-10 09:56:40|15960.35|15840.35|15959.68|15839.68|15960.43|15840.43|15959.68|15839.68|10
1649584610000|2022-04-10 09:56:50|15959.67|15839.67|15960.1|15840.1|15960.12|15840.12|15959.67|15839.67|7
1649584620000|2022-04-10 09:57:00|15960.12|15840.12|15959.89|15839.89|15960.22|15840.22|15959.81|15839.81|9
1649584630000|2022-04-10 09:57:10|15959.92|15839.92|15960.3|15840.3|15960.3|15840.3|15959.5|15839.5|10
1649584640000|2022-04-10 09:57:20|15960.59|15840.59|15962.33|15842.33|15962.66|15842.66|15960.59|15840.59|10
1649584650000|2022-04-10 09:57:30|15962.8|15842.8|15962.79|15842.79|15963.07|15843.07|15962.79|15842.79|10
1649584660000|2022-04-10 09:57:40|15962.73|15842.73|15962.89|15842.89|15963.11|15843.11|15962.71|15842.71|9
1649584670000|2022-04-10 09:57:50|15962.96|15842.96|15963.77|15843.77|15963.84|15843.84|15962.96|15842.96|9
1649584680000|2022-04-10 09:58:00|15964.83|15844.83|15966.2|15846.2|15966.2|15846.2|15964.83|15844.83|10
1649584690000|2022-04-10 09:58:10|15966.12|15846.12|15966.77|15846.77|15966.78|15846.78|15966.04|15846.04|9
1649584700000|2022-04-10 09:58:20|15966.76|15846.76|15968.65|15848.65|15968.65|15848.65|15966.76|15846.76|9
1649584710000|2022-04-10 09:58:30|15968.61|15848.61|15969.02|15849.02|15969.02|15849.02|15968.61|15848.61|9
1649584720000|2022-04-10 09:58:40|15968.92|15848.92|15968.29|15848.29|15969.4|15849.4|15968.26|15848.26|9
1649584730000|2022-04-10 09:58:50|15967.36|15847.36|15968.21|15848.21|15968.52|15848.52|15967.36|15847.36|9
1649584740000|2022-04-10 09:59:00|15968.29|15848.29|15967.74|15847.74|15968.29|15848.29|15967.58|15847.58|10
1649584750000|2022-04-10 09:59:10|15967.47|15847.47|15967.23|15847.23|15967.49|15847.49|15967.12|15847.12|8
1649584760000|2022-04-10 09:59:20|15967.12|15847.12|15967.84|15847.84|15967.98|15847.98|15966.92|15846.92|9
1649584770000|2022-04-10 09:59:30|15967.83|15847.83|15967.59|15847.59|15967.93|15847.93|15967.59|15847.59|6
1649584780000|2022-04-10 09:59:40|15967.4|15847.4|15966.83|15846.83|15967.4|15847.4|15966.59|15846.59|10
1649584790000|2022-04-10 09:59:50|15966.75|15846.75|15967.45|15847.45|15967.49|15847.49|15966.75|15846.75|10
1649584800000|2022-04-10 10:00:00|15967.47|15847.47|15965.64|15845.64|15967.47|15847.47|15965.64|15845.64|8
1649584810000|2022-04-10 10:00:10|15965.17|15845.17|15966.05|15846.05|15966.05|15846.05|15965.17|15845.17|8
1649584820000|2022-04-10 10:00:20|15965.94|15845.94|15974.04|15854.04|15974.04|15854.04|15965.94|15845.94|10
1649584830000|2022-04-10 10:00:30|15974.08|15854.08|15975.98|15855.98|15976.38|15856.38|15974.08|15854.08|8
1649584840000|2022-04-10 10:00:40|15976.02|15856.02|15970.12|15850.12|15976.02|15856.02|15970.12|15850.12|10
1649584850000|2022-04-10 10:00:50|15968.12|15848.12|15966.31|15846.31|15968.32|15848.32|15966.31|15846.31|10
1649584860000|2022-04-10 10:01:00|15965.6|15845.6|15963.48|15843.48|15965.6|15845.6|15963.48|15843.48|9
1649584870000|2022-04-10 10:01:10|15963.53|15843.53|15963.53|15843.53|15963.91|15843.91|15963.07|15843.07|10
1649584880000|2022-04-10 10:01:20|15963.11|15843.11|15960.68|15840.68|15963.11|15843.11|15960.68|15840.68|10
1649584890000|2022-04-10 10:01:30|15960.79|15840.79|15958.66|15838.66|15960.79|15840.79|15958.57|15838.57|10
1649584900000|2022-04-10 10:01:40|15956.62|15836.62|15954.56|15834.56|15957.1|15837.1|15954.09|15834.09|10
1649584910000|2022-04-10 10:01:50|15954.35|15834.35|15952.46|15832.46|15954.35|15834.35|15952.46|15832.46|10
1649584920000|2022-04-10 10:02:00|15951.93|15831.93|15947.57|15827.57|15951.93|15831.93|15947.57|15827.57|9
1649584930000|2022-04-10 10:02:10|15947.54|15827.54|15946.91|15826.91|15947.54|15827.54|15946.3|15826.3|10
1649584940000|2022-04-10 10:02:20|15946.79|15826.79|15945.4|15825.4|15946.79|15826.79|15945.35|15825.35|9
1649584950000|2022-04-10 10:02:30|15945.31|15825.31|15944.35|15824.35|15945.46|15825.46|15944.35|15824.35|10
1649584960000|2022-04-10 10:02:40|15943.76|15823.76|15940.6|15820.6|15943.76|15823.76|15940.6|15820.6|10
1649584970000|2022-04-10 10:02:50|15940.68|15820.68|15939.64|15819.64|15940.78|15820.78|15939.64|15819.64|10
1649584980000|2022-04-10 10:03:00|15939.59|15819.59|15936.68|15816.68|15939.59|15819.59|15936.54|15816.54|10
1649584990000|2022-04-10 10:03:10|15936.75|15816.75|15933.4|15813.4|15936.75|15816.75|15933.4|15813.4|10
1649585000000|2022-04-10 10:03:20|15933.38|15813.38|15931.74|15811.74|15933.38|15813.38|15931.33|15811.33|10
1649585010000|2022-04-10 10:03:30|15931.57|15811.57|15929.92|15809.92|15931.57|15811.57|15928.51|15808.51|10
1649585020000|2022-04-10 10:03:40|15929.51|15809.51|15928.53|15808.53|15930.54|15810.54|15928.42|15808.42|10
1649585030000|2022-04-10 10:03:50|15927.85|15807.85|15927.81|15807.81|15928.26|15808.26|15926.84|15806.84|10
1649585040000|2022-04-10 10:04:00|15927.56|15807.56|15927.37|15807.37|15928.16|15808.16|15926.89|15806.89|10
1649585050000|2022-04-10 10:04:10|15927.29|15807.29|15927.97|15807.97|15928.03|15808.03|15927.29|15807.29|9
1649585060000|2022-04-10 10:04:20|15927.86|15807.86|15928.44|15808.44|15928.44|15808.44|15927.86|15807.86|8
1649585070000|2022-04-10 10:04:30|15928.81|15808.81|15929.1|15809.1|15929.1|15809.1|15928.56|15808.56|9
1649585080000|2022-04-10 10:04:40|15929.21|15809.21|15930.79|15810.79|15930.79|15810.79|15928.58|15808.58|10
1649585090000|2022-04-10 10:04:50|15931.16|15811.16|15931.58|15811.58|15931.62|15811.62|15931.16|15811.16|10
1649585100000|2022-04-10 10:05:00|15931.62|15811.62|15936|15816|15936|15816|15931.62|15811.62|10
1649585110000|2022-04-10 10:05:10|15936.89|15816.89|15938.91|15818.91|15939.14|15819.14|15936.89|15816.89|10
1649585120000|2022-04-10 10:05:20|15939.15|15819.15|15939.08|15819.08|15939.67|15819.67|15938.96|15818.96|10
1649585130000|2022-04-10 10:05:30|15939.19|15819.19|15941.6|15821.6|15941.6|15821.6|15939.19|15819.19|9
1649585140000|2022-04-10 10:05:40|15941.7|15821.7|15941.22|15821.22|15941.94|15821.94|15940.62|15820.62|10
1649585150000|2022-04-10 10:05:50|15941.43|15821.43|15942.57|15822.57|15942.61|15822.61|15941.43|15821.43|10
1649585160000|2022-04-10 10:06:00|15942.65|15822.65|15943.66|15823.66|15943.68|15823.68|15942.07|15822.07|10
1649585170000|2022-04-10 10:06:10|15943.78|15823.78|15944.28|15824.28|15944.28|15824.28|15943.47|15823.47|10
1649585180000|2022-04-10 10:06:20|15944.39|15824.39|15946.2|15826.2|15946.2|15826.2|15944.39|15824.39|10
1649585190000|2022-04-10 10:06:30|15946.17|15826.17|15946.28|15826.28|15946.42|15826.42|15946.14|15826.14|9
1649585200000|2022-04-10 10:06:40|15946.17|15826.17|15946.34|15826.34|15946.34|15826.34|15946.15|15826.15|8
1649585210000|2022-04-10 10:06:50|15946.4|15826.4|15947.68|15827.68|15947.68|15827.68|15946.35|15826.35|10
1649585220000|2022-04-10 10:07:00|15947.83|15827.83|15949.47|15829.47|15949.47|15829.47|15947.83|15827.83|10
1649585230000|2022-04-10 10:07:10|15949.29|15829.29|15949.56|15829.56|15949.84|15829.84|15949.29|15829.29|10
1649585240000|2022-04-10 10:07:20|15949.54|15829.54|15950.8|15830.8|15950.8|15830.8|15949.41|15829.41|10
1649585250000|2022-04-10 10:07:30|15950.77|15830.77|15951.45|15831.45|15951.6|15831.6|15950.74|15830.74|10
1649585260000|2022-04-10 10:07:40|15951.57|15831.57|15952.65|15832.65|15952.65|15832.65|15951.57|15831.57|9
1649585270000|2022-04-10 10:07:50|15952.17|15832.17|15952.35|15832.35|15952.38|15832.38|15952.17|15832.17|7
1649585280000|2022-04-10 10:08:00|15952.23|15832.23|15953.01|15833.01|15953.36|15833.36|15952.23|15832.23|9
1649585290000|2022-04-10 10:08:10|15952.94|15832.94|15950.99|15830.99|15952.94|15832.94|15950.69|15830.69|10
1649585300000|2022-04-10 10:08:20|15950.8|15830.8|15949.26|15829.26|15951.24|15831.24|15949.25|15829.25|10
1649585310000|2022-04-10 10:08:30|15949.3|15829.3|15950.4|15830.4|15950.4|15830.4|15949.3|15829.3|8
1649585320000|2022-04-10 10:08:40|15950.49|15830.49|15949.15|15829.15|15950.74|15830.74|15949.02|15829.02|10
1649585330000|2022-04-10 10:08:50|15949.08|15829.08|15948.55|15828.55|15949.12|15829.12|15948.55|15828.55|9
1649585340000|2022-04-10 10:09:00|15948.69|15828.69|15947.47|15827.47|15948.69|15828.69|15947.47|15827.47|7
1649585350000|2022-04-10 10:09:10|15947.56|15827.56|15948.12|15828.12|15948.45|15828.45|15947.56|15827.56|9
1649585360000|2022-04-10 10:09:20|15948.09|15828.09|15948.03|15828.03|15948.19|15828.19|15948.03|15828.03|6
1649585370000|2022-04-10 10:09:30|15947.93|15827.93|15947.89|15827.89|15948.03|15828.03|15947.89|15827.89|9
1649585380000|2022-04-10 10:09:40|15948.44|15828.44|15947.12|15827.12|15948.44|15828.44|15947.12|15827.12|9
1649585390000|2022-04-10 10:09:50|15947.31|15827.31|15947.89|15827.89|15948.15|15828.15|15947.31|15827.31|10
1649585400000|2022-04-10 10:10:00|15947.74|15827.74|15948.59|15828.59|15948.73|15828.73|15947.51|15827.51|10
1649585410000|2022-04-10 10:10:10|15948.57|15828.57|15950.21|15830.21|15950.21|15830.21|15948.57|15828.57|9
1649585420000|2022-04-10 10:10:20|15949.58|15829.58|15950.41|15830.41|15950.41|15830.41|15949.44|15829.44|9
1649585430000|2022-04-10 10:10:30|15950.43|15830.43|15950.46|15830.46|15950.64|15830.64|15950.42|15830.42|10
1649585440000|2022-04-10 10:10:40|15950.79|15830.79|15950.83|15830.83|15950.92|15830.92|15950.79|15830.79|8
1649585450000|2022-04-10 10:10:50|15950.95|15830.95|15951.01|15831.01|15951.09|15831.09|15950.9|15830.9|6
1649585460000|2022-04-10 10:11:00|15951.07|15831.07|15950.56|15830.56|15951.07|15831.07|15950.56|15830.56|8
1649585470000|2022-04-10 10:11:10|15950.71|15830.71|15950.88|15830.88|15950.88|15830.88|15950.54|15830.54|8
1649585480000|2022-04-10 10:11:20|15951.01|15831.01|15950.38|15830.38|15951.01|15831.01|15950.38|15830.38|9
1649585490000|2022-04-10 10:11:30|15950.41|15830.41|15950.68|15830.68|15950.77|15830.77|15950.29|15830.29|9
1649585500000|2022-04-10 10:11:40|15950.82|15830.82|15951.84|15831.84|15951.84|15831.84|15950.77|15830.77|9
1649585510000|2022-04-10 10:11:50|15952.14|15832.14|15952.88|15832.88|15952.88|15832.88|15952.14|15832.14|8
1649585520000|2022-04-10 10:12:00|15953.05|15833.05|15955.99|15835.99|15955.99|15835.99|15953.05|15833.05|9
1649585530000|2022-04-10 10:12:10|15956.39|15836.39|15958.76|15838.76|15958.76|15838.76|15956.39|15836.39|10
1649585540000|2022-04-10 10:12:20|15958.72|15838.72|15958.83|15838.83|15958.83|15838.83|15958.36|15838.36|10
1649585550000|2022-04-10 10:12:30|15958.77|15838.77|15958.47|15838.47|15959.07|15839.07|15958.47|15838.47|9
1649585560000|2022-04-10 10:12:40|15958.32|15838.32|15957.49|15837.49|15958.32|15838.32|15957.48|15837.48|9
1649585570000|2022-04-10 10:12:50|15957.88|15837.88|15958.08|15838.08|15958.24|15838.24|15957.88|15837.88|8
1649585580000|2022-04-10 10:13:00|15958.07|15838.07|15957.15|15837.15|15958.32|15838.32|15957.15|15837.15|8
1649585590000|2022-04-10 10:13:10|15957.25|15837.25|15958.23|15838.23|15958.23|15838.23|15957.25|15837.25|9
1649585600000|2022-04-10 10:13:20|15958.34|15838.34|15958.94|15838.94|15958.94|15838.94|15958.34|15838.34|9
1649585610000|2022-04-10 10:13:30|15958.85|15838.85|15958.72|15838.72|15958.87|15838.87|15958.72|15838.72|6
1649585620000|2022-04-10 10:13:40|15958.78|15838.78|15959.66|15839.66|15959.66|15839.66|15958.77|15838.77|7
1649585630000|2022-04-10 10:13:50|15959.6|15839.6|15959.5|15839.5|15959.68|15839.68|15959.33|15839.33|10
1649585640000|2022-04-10 10:14:00|15959.44|15839.44|15958.94|15838.94|15959.46|15839.46|15958.94|15838.94|8
1649585650000|2022-04-10 10:14:10|15959.43|15839.43|15959.36|15839.36|15959.58|15839.58|15959.3|15839.3|9
1649585660000|2022-04-10 10:14:20|15959.39|15839.39|15959.55|15839.55|15959.55|15839.55|15958.52|15838.52|9
1649585670000|2022-04-10 10:14:30|15959.03|15839.03|15959.13|15839.13|15959.13|15839.13|15958.93|15838.93|4
1649585680000|2022-04-10 10:14:40|15959.16|15839.16|15959.6|15839.6|15959.79|15839.79|15959.12|15839.12|8
1649585690000|2022-04-10 10:14:50|15959.72|15839.72|15961.18|15841.18|15961.18|15841.18|15959.49|15839.49|10
1649585700000|2022-04-10 10:15:00|15961.08|15841.08|15961.73|15841.73|15961.73|15841.73|15960.9|15840.9|10
1649585710000|2022-04-10 10:15:10|15962.37|15842.37|15963.39|15843.39|15963.39|15843.39|15962.37|15842.37|7
1649585720000|2022-04-10 10:15:20|15963.64|15843.64|15964.15|15844.15|15964.19|15844.19|15963.64|15843.64|9
1649585730000|2022-04-10 10:15:30|15964.3|15844.3|15964.33|15844.33|15964.35|15844.35|15964.18|15844.18|7
1649585740000|2022-04-10 10:15:40|15964.45|15844.45|15962.71|15842.71|15964.45|15844.45|15962.71|15842.71|9
1649585750000|2022-04-10 10:15:50|15962.61|15842.61|15961.22|15841.22|15962.61|15842.61|15961.19|15841.19|10
1649585760000|2022-04-10 10:16:00|15960.81|15840.81|15963.1|15843.1|15963.12|15843.12|15960.77|15840.77|10
1649585770000|2022-04-10 10:16:10|15963.38|15843.38|15964.53|15844.53|15964.73|15844.73|15963.38|15843.38|10
1649585780000|2022-04-10 10:16:20|15964.66|15844.66|15965.54|15845.54|15965.54|15845.54|15964.66|15844.66|9
1649585790000|2022-04-10 10:16:30|15965.44|15845.44|15966.3|15846.3|15966.3|15846.3|15965.44|15845.44|8
1649585800000|2022-04-10 10:16:40|15966.22|15846.22|15966.76|15846.76|15966.77|15846.77|15966.22|15846.22|9
1649585810000|2022-04-10 10:16:50|15966.81|15846.81|15967.01|15847.01|15967.13|15847.13|15966.81|15846.81|8
1649585820000|2022-04-10 10:17:00|15967.02|15847.02|15967.52|15847.52|15967.6|15847.6|15967.02|15847.02|9
1649585830000|2022-04-10 10:17:10|15967.44|15847.44|15966.8|15846.8|15967.44|15847.44|15966.74|15846.74|7
1649585840000|2022-04-10 10:17:20|15966.73|15846.73|15966.97|15846.97|15967|15847|15966.73|15846.73|9
1649585850000|2022-04-10 10:17:30|15967.63|15847.63|15968.19|15848.19|15968.24|15848.24|15967.63|15847.63|10
1649585860000|2022-04-10 10:17:40|15968.16|15848.16|15969.12|15849.12|15969.12|15849.12|15968.16|15848.16|8
1649585870000|2022-04-10 10:17:50|15969.27|15849.27|15969.56|15849.56|15969.66|15849.66|15969.19|15849.19|9
1649585880000|2022-04-10 10:18:00|15969.46|15849.46|15969.84|15849.84|15970.38|15850.38|15969.46|15849.46|10
1649585890000|2022-04-10 10:18:10|15969.8|15849.8|15969.98|15849.98|15969.98|15849.98|15969.76|15849.76|8
1649585900000|2022-04-10 10:18:20|15969.74|15849.74|15970.18|15850.18|15970.18|15850.18|15969.65|15849.65|9
1649585910000|2022-04-10 10:18:30|15970.57|15850.57|15971.86|15851.86|15971.86|15851.86|15970.57|15850.57|10
1649585920000|2022-04-10 10:18:40|15971.74|15851.74|15972.05|15852.05|15972.23|15852.23|15971.74|15851.74|9
1649585930000|2022-04-10 10:18:50|15972.2|15852.2|15972.17|15852.17|15972.28|15852.28|15972.01|15852.01|9
1649585940000|2022-04-10 10:19:00|15972.18|15852.18|15973.2|15853.2|15973.2|15853.2|15972.18|15852.18|9
1649585950000|2022-04-10 10:19:10|15973.41|15853.41|15974.05|15854.05|15974.05|15854.05|15973.41|15853.41|10
1649585960000|2022-04-10 10:19:20|15974|15854|15975.45|15855.45|15975.45|15855.45|15974|15854|10
1649585970000|2022-04-10 10:19:30|15975.63|15855.63|15974.67|15854.67|15975.92|15855.92|15974.67|15854.67|10
1649585980000|2022-04-10 10:19:40|15974.77|15854.77|15974.63|15854.63|15974.85|15854.85|15974.45|15854.45|10
1649585990000|2022-04-10 10:19:50|15974.68|15854.68|15974.3|15854.3|15974.7|15854.7|15974.28|15854.28|10
1649586000000|2022-04-10 10:20:00|15974.47|15854.47|15974.1|15854.1|15974.47|15854.47|15973.5|15853.5|9
1649586010000|2022-04-10 10:20:10|15974.21|15854.21|15974.42|15854.42|15974.45|15854.45|15974.15|15854.15|9
1649586020000|2022-04-10 10:20:20|15974.36|15854.36|15974.35|15854.35|15974.87|15854.87|15974.34|15854.34|9
1649586030000|2022-04-10 10:20:30|15974.47|15854.47|15974.14|15854.14|15974.52|15854.52|15974.03|15854.03|9
1649586040000|2022-04-10 10:20:40|15974.07|15854.07|15972.99|15852.99|15974.12|15854.12|15972.87|15852.87|10
1649586050000|2022-04-10 10:20:50|15972.98|15852.98|15972.91|15852.91|15973.05|15853.05|15972.91|15852.91|9
1649586060000|2022-04-10 10:21:00|15973.1|15853.1|15972.85|15852.85|15973.1|15853.1|15972.85|15852.85|10
1649586070000|2022-04-10 10:21:10|15972.81|15852.81|15972.47|15852.47|15972.81|15852.81|15972.42|15852.42|8
1649586080000|2022-04-10 10:21:20|15972.53|15852.53|15972.96|15852.96|15973.14|15853.14|15972.37|15852.37|10
1649586090000|2022-04-10 10:21:30|15972.65|15852.65|15973.04|15853.04|15973.16|15853.16|15972.31|15852.31|8
1649586100000|2022-04-10 10:21:40|15973.14|15853.14|15972.38|15852.38|15973.25|15853.25|15972.38|15852.38|9
1649586110000|2022-04-10 10:21:50|15972.34|15852.34|15972.11|15852.11|15972.57|15852.57|15972.09|15852.09|10
1649586120000|2022-04-10 10:22:00|15972.06|15852.06|15970.74|15850.74|15972.06|15852.06|15970.65|15850.65|8
1649586130000|2022-04-10 10:22:10|15970.71|15850.71|15970.6|15850.6|15970.93|15850.93|15970.28|15850.28|9
1649586140000|2022-04-10 10:22:20|15970.58|15850.58|15970.33|15850.33|15970.58|15850.58|15970.33|15850.33|10
1649586150000|2022-04-10 10:22:30|15970.29|15850.29|15969.52|15849.52|15970.29|15850.29|15969.5|15849.5|9
1649586160000|2022-04-10 10:22:40|15969.5|15849.5|15968.4|15848.4|15969.52|15849.52|15968.4|15848.4|9
1649586170000|2022-04-10 10:22:50|15968.41|15848.41|15966.77|15846.77|15968.56|15848.56|15966.77|15846.77|10
1649586180000|2022-04-10 10:23:00|15966.67|15846.67|15965.52|15845.52|15966.67|15846.67|15965.52|15845.52|8
1649586190000|2022-04-10 10:23:10|15965.51|15845.51|15966.23|15846.23|15966.3|15846.3|15965.4|15845.4|10
1649586200000|2022-04-10 10:23:20|15966.17|15846.17|15966.63|15846.63|15966.8|15846.8|15965.92|15845.92|9
1649586210000|2022-04-10 10:23:30|15966.6|15846.6|15966.57|15846.57|15966.6|15846.6|15966.5|15846.5|8
1649586220000|2022-04-10 10:23:40|15966.62|15846.62|15967.27|15847.27|15967.27|15847.27|15966.61|15846.61|8
1649586230000|2022-04-10 10:23:50|15967.24|15847.24|15967.55|15847.55|15967.61|15847.61|15967.24|15847.24|9
1649586240000|2022-04-10 10:24:00|15967.67|15847.67|15967.6|15847.6|15967.91|15847.91|15967.6|15847.6|8
1649586250000|2022-04-10 10:24:10|15967.57|15847.57|15967.02|15847.02|15967.75|15847.75|15967.02|15847.02|8
1649586260000|2022-04-10 10:24:20|15966.98|15846.98|15966.41|15846.41|15966.98|15846.98|15966.41|15846.41|8
1649586270000|2022-04-10 10:24:30|15966.37|15846.37|15966.35|15846.35|15966.85|15846.85|15966.35|15846.35|9
1649586280000|2022-04-10 10:24:40|15966.21|15846.21|15965.76|15845.76|15966.21|15846.21|15965.76|15845.76|9
1649586290000|2022-04-10 10:24:50|15965.82|15845.82|15965.9|15845.9|15966|15846|15965.82|15845.82|7
1649586300000|2022-04-10 10:25:00|15966.07|15846.07|15965.36|15845.36|15966.27|15846.27|15965.36|15845.36|10
1649586310000|2022-04-10 10:25:10|15965.31|15845.31|15965.23|15845.23|15965.5|15845.5|15965.13|15845.13|9
1649586320000|2022-04-10 10:25:20|15965.19|15845.19|15964.69|15844.69|15965.19|15845.19|15964.69|15844.69|10
1649586330000|2022-04-10 10:25:30|15964.81|15844.81|15964.55|15844.55|15964.83|15844.83|15964.55|15844.55|5
1649586340000|2022-04-10 10:25:40|15964.51|15844.51|15964.25|15844.25|15964.53|15844.53|15964.24|15844.24|10
1649586350000|2022-04-10 10:25:50|15964.28|15844.28|15965.24|15845.24|15965.3|15845.3|15964.28|15844.28|8
1649586360000|2022-04-10 10:26:00|15965.21|15845.21|15965.61|15845.61|15965.64|15845.64|15965.11|15845.11|10
1649586370000|2022-04-10 10:26:10|15965.67|15845.67|15965.55|15845.55|15965.79|15845.79|15965.55|15845.55|6
1649586380000|2022-04-10 10:26:20|15965.41|15845.41|15964.28|15844.28|15965.41|15845.41|15964.28|15844.28|9
1649586390000|2022-04-10 10:26:30|15963.93|15843.93|15962.47|15842.47|15963.93|15843.93|15962.47|15842.47|10
1649586400000|2022-04-10 10:26:40|15962.48|15842.48|15959.06|15839.06|15962.48|15842.48|15959.06|15839.06|10
1649586410000|2022-04-10 10:26:50|15958.86|15838.86|15958.22|15838.22|15958.94|15838.94|15958.22|15838.22|10
1649586420000|2022-04-10 10:27:00|15957.99|15837.99|15958.06|15838.06|15958.21|15838.21|15957.77|15837.77|10
1649586430000|2022-04-10 10:27:10|15958|15838|15957.08|15837.08|15958.15|15838.15|15957.05|15837.05|9
1649586440000|2022-04-10 10:27:20|15956.36|15836.36|15955.07|15835.07|15956.36|15836.36|15955.07|15835.07|10
1649586450000|2022-04-10 10:27:30|15955.02|15835.02|15953.12|15833.12|15955.02|15835.02|15953.12|15833.12|10
1649586460000|2022-04-10 10:27:40|15952.66|15832.66|15951.42|15831.42|15952.66|15832.66|15951.15|15831.15|10
1649586470000|2022-04-10 10:27:50|15951.38|15831.38|15951.27|15831.27|15951.62|15831.62|15951.22|15831.22|9
1649586480000|2022-04-10 10:28:00|15951.41|15831.41|15951.7|15831.7|15951.7|15831.7|15950.65|15830.65|8
1649586490000|2022-04-10 10:28:10|15951.68|15831.68|15949.22|15829.22|15951.68|15831.68|15949.22|15829.22|10
1649586500000|2022-04-10 10:28:20|15949.32|15829.32|15945.98|15825.98|15949.32|15829.32|15945.98|15825.98|10
1649586510000|2022-04-10 10:28:30|15944.99|15824.99|15943.03|15823.03|15945.41|15825.41|15942.84|15822.84|10
1649586520000|2022-04-10 10:28:40|15942.87|15822.87|15942.14|15822.14|15942.87|15822.87|15942.11|15822.11|9
1649586530000|2022-04-10 10:28:50|15942.37|15822.37|15943.66|15823.66|15943.66|15823.66|15942.37|15822.37|7
1649586540000|2022-04-10 10:29:00|15943.63|15823.63|15943.08|15823.08|15943.63|15823.63|15942.37|15822.37|10
1649586550000|2022-04-10 10:29:10|15943.2|15823.2|15942.84|15822.84|15943.65|15823.65|15942.69|15822.69|9
1649586560000|2022-04-10 10:29:20|15942.6|15822.6|15942.11|15822.11|15942.64|15822.64|15942.01|15822.01|10
1649586570000|2022-04-10 10:29:30|15942.2|15822.2|15942.02|15822.02|15942.26|15822.26|15942|15822|8
1649586580000|2022-04-10 10:29:40|15942.24|15822.24|15942.45|15822.45|15942.74|15822.74|15942.21|15822.21|8
1649586590000|2022-04-10 10:29:50|15942.59|15822.59|15942.5|15822.5|15942.82|15822.82|15942.41|15822.41|7
1649586600000|2022-04-10 10:30:00|15942.53|15822.53|15941.97|15821.97|15942.62|15822.62|15941.64|15821.64|10
1649586610000|2022-04-10 10:30:10|15941.8|15821.8|15941.92|15821.92|15941.92|15821.92|15940.97|15820.97|9
1649586620000|2022-04-10 10:30:20|15942.06|15822.06|15945.84|15825.84|15946.11|15826.11|15942.06|15822.06|10
1649586630000|2022-04-10 10:30:30|15945.55|15825.55|15944.58|15824.58|15945.55|15825.55|15944.52|15824.52|9
1649586640000|2022-04-10 10:30:40|15944.22|15824.22|15943.62|15823.62|15944.24|15824.24|15943.52|15823.52|9
1649586650000|2022-04-10 10:30:50|15943.59|15823.59|15942.2|15822.2|15943.91|15823.91|15942.2|15822.2|10
1649586660000|2022-04-10 10:31:00|15941.8|15821.8|15941.57|15821.57|15942.05|15822.05|15941.57|15821.57|10
1649586670000|2022-04-10 10:31:10|15941.49|15821.49|15941.87|15821.87|15941.98|15821.98|15941.18|15821.18|10
1649586680000|2022-04-10 10:31:20|15941.83|15821.83|15940.36|15820.36|15941.83|15821.83|15940.36|15820.36|10
1649586690000|2022-04-10 10:31:30|15940.38|15820.38|15939.24|15819.24|15940.38|15820.38|15939.24|15819.24|10
1649586700000|2022-04-10 10:31:40|15938.8|15818.8|15935.85|15815.85|15938.8|15818.8|15935.85|15815.85|9
1649586710000|2022-04-10 10:31:50|15935.58|15815.58|15935.74|15815.74|15935.81|15815.81|15935.35|15815.35|9
1649586720000|2022-04-10 10:32:00|15935.8|15815.8|15935.73|15815.73|15935.9|15815.9|15935.38|15815.38|10
1649586730000|2022-04-10 10:32:10|15935.96|15815.96|15937.67|15817.67|15937.67|15817.67|15935.96|15815.96|9
1649586740000|2022-04-10 10:32:20|15938.09|15818.09|15940.35|15820.35|15940.35|15820.35|15938.09|15818.09|9
1649586750000|2022-04-10 10:32:30|15940.67|15820.67|15941.89|15821.89|15941.89|15821.89|15940.67|15820.67|10
1649586760000|2022-04-10 10:32:40|15941.67|15821.67|15944.77|15824.77|15944.77|15824.77|15941.67|15821.67|9
1649586770000|2022-04-10 10:32:50|15945.12|15825.12|15946.84|15826.84|15946.84|15826.84|15945.12|15825.12|10
1649586780000|2022-04-10 10:33:00|15946.82|15826.82|15947.74|15827.74|15947.74|15827.74|15946.75|15826.75|9
1649586790000|2022-04-10 10:33:10|15947.58|15827.58|15946.03|15826.03|15947.58|15827.58|15946.03|15826.03|10
1649586800000|2022-04-10 10:33:20|15945.95|15825.95|15946.55|15826.55|15946.55|15826.55|15945.95|15825.95|9
1649586810000|2022-04-10 10:33:30|15946.78|15826.78|15946.97|15826.97|15947.18|15827.18|15946.44|15826.44|8
1649586820000|2022-04-10 10:33:40|15947.45|15827.45|15948.01|15828.01|15948.28|15828.28|15947.35|15827.35|10
1649586830000|2022-04-10 10:33:50|15947.8|15827.8|15947.48|15827.48|15947.8|15827.8|15947.32|15827.32|9
1649586840000|2022-04-10 10:34:00|15947.55|15827.55|15947.7|15827.7|15947.73|15827.73|15947.48|15827.48|8
1649586850000|2022-04-10 10:34:10|15947.55|15827.55|15947.05|15827.05|15947.81|15827.81|15947.05|15827.05|10
1649586860000|2022-04-10 10:34:20|15946.9|15826.9|15947.29|15827.29|15947.34|15827.34|15946.9|15826.9|9
1649586870000|2022-04-10 10:34:30|15947.36|15827.36|15947.2|15827.2|15947.39|15827.39|15946.96|15826.96|8
1649586880000|2022-04-10 10:34:40|15947.26|15827.26|15947.12|15827.12|15948.4|15828.4|15947.12|15827.12|8
1649586890000|2022-04-10 10:34:50|15947.79|15827.79|15944.05|15824.05|15947.79|15827.79|15944.05|15824.05|10
1649586900000|2022-04-10 10:35:00|15943.24|15823.24|15940.18|15820.18|15943.24|15823.24|15939.63|15819.63|10
1649586910000|2022-04-10 10:35:10|15940.04|15820.04|15939.07|15819.07|15940.28|15820.28|15939.07|15819.07|9
1649586920000|2022-04-10 10:35:20|15938.88|15818.88|15938.84|15818.84|15938.9|15818.9|15938.63|15818.63|10
1649586930000|2022-04-10 10:35:30|15938.68|15818.68|15937.25|15817.25|15939.42|15819.42|15937.17|15817.17|10
1649586940000|2022-04-10 10:35:40|15937.2|15817.2|15937.2|15817.2|15937.23|15817.23|15936.81|15816.81|10
1649586950000|2022-04-10 10:35:50|15937.1|15817.1|15937.3|15817.3|15937.3|15817.3|15936.99|15816.99|8
1649586960000|2022-04-10 10:36:00|15937.15|15817.15|15937.15|15817.15|15937.21|15817.21|15937.1|15817.1|9
1649586970000|2022-04-10 10:36:10|15937.03|15817.03|15936.17|15816.17|15937.03|15817.03|15936.01|15816.01|10
1649586980000|2022-04-10 10:36:20|15936.16|15816.16|15934.53|15814.53|15936.16|15816.16|15934.53|15814.53|10
1649586990000|2022-04-10 10:36:30|15934.54|15814.54|15932.84|15812.84|15934.54|15814.54|15932.79|15812.79|9
1649587000000|2022-04-10 10:36:40|15932.88|15812.88|15934.19|15814.19|15934.19|15814.19|15932.88|15812.88|8
1649587010000|2022-04-10 10:36:50|15934.22|15814.22|15934.36|15814.36|15934.36|15814.36|15933.57|15813.57|8
1649587020000|2022-04-10 10:37:00|15935.46|15815.46|15938.62|15818.62|15938.62|15818.62|15935.46|15815.46|10
1649587030000|2022-04-10 10:37:10|15938.7|15818.7|15938.84|15818.84|15938.9|15818.9|15938.7|15818.7|10
1649587040000|2022-04-10 10:37:20|15939.01|15819.01|15939.41|15819.41|15939.41|15819.41|15939.01|15819.01|10
1649587050000|2022-04-10 10:37:30|15939.43|15819.43|15939.43|15819.43|15939.48|15819.48|15939.3|15819.3|9
1649587060000|2022-04-10 10:37:40|15939.47|15819.47|15942.75|15822.75|15942.75|15822.75|15939.47|15819.47|10
1649587070000|2022-04-10 10:37:50|15942.78|15822.78|15945.87|15825.87|15945.87|15825.87|15942.78|15822.78|10
1649587080000|2022-04-10 10:38:00|15946.3|15826.3|15947.86|15827.86|15947.87|15827.87|15946.3|15826.3|9
1649587090000|2022-04-10 10:38:10|15948.27|15828.27|15948.74|15828.74|15948.83|15828.83|15948.27|15828.27|9
1649587100000|2022-04-10 10:38:20|15948.62|15828.62|15948.21|15828.21|15948.94|15828.94|15947.97|15827.97|9
1649587110000|2022-04-10 10:38:30|15948.95|15828.95|15949.08|15829.08|15949.27|15829.27|15948.93|15828.93|10
1649587120000|2022-04-10 10:38:40|15949|15829|15949.27|15829.27|15949.43|15829.43|15949|15829|9
1649587130000|2022-04-10 10:38:50|15949.22|15829.22|15949.96|15829.96|15949.96|15829.96|15949.22|15829.22|6
1649587140000|2022-04-10 10:39:00|15950.12|15830.12|15950.78|15830.78|15950.78|15830.78|15950.09|15830.09|6
1649587150000|2022-04-10 10:39:10|15950.91|15830.91|15949.61|15829.61|15950.91|15830.91|15949.61|15829.61|9
1649587160000|2022-04-10 10:39:20|15949.24|15829.24|15948.85|15828.85|15949.24|15829.24|15948.83|15828.83|9
1649587170000|2022-04-10 10:39:30|15948.86|15828.86|15948.47|15828.47|15948.91|15828.91|15948.45|15828.45|7
1649587180000|2022-04-10 10:39:40|15947.49|15827.49|15947.04|15827.04|15947.49|15827.49|15947.01|15827.01|10
1649587190000|2022-04-10 10:39:50|15946.84|15826.84|15946.61|15826.61|15946.91|15826.91|15946.61|15826.61|9
1649587200000|2022-04-10 10:40:00|15946.75|15826.75|15947.02|15827.02|15947.02|15827.02|15946.74|15826.74|9
1649587210000|2022-04-10 10:40:10|15947.04|15827.04|15948.24|15828.24|15948.24|15828.24|15947.04|15827.04|9
1649587220000|2022-04-10 10:40:20|15948.51|15828.51|15950.21|15830.21|15950.79|15830.79|15947.81|15827.81|10
1649587230000|2022-04-10 10:40:30|15950.67|15830.67|15953.37|15833.37|15953.37|15833.37|15950.67|15830.67|10
1649587240000|2022-04-10 10:40:40|15953.32|15833.32|15953.42|15833.42|15953.63|15833.63|15953.28|15833.28|10
1649587250000|2022-04-10 10:40:50|15953.49|15833.49|15954.74|15834.74|15954.75|15834.75|15953.49|15833.49|10
1649587260000|2022-04-10 10:41:00|15954.83|15834.83|15956.36|15836.36|15956.36|15836.36|15954.83|15834.83|10
1649587270000|2022-04-10 10:41:10|15956.37|15836.37|15956.67|15836.67|15956.67|15836.67|15956.33|15836.33|8
1649587280000|2022-04-10 10:41:20|15956.54|15836.54|15956.91|15836.91|15956.91|15836.91|15956.28|15836.28|9
1649587290000|2022-04-10 10:41:30|15956.95|15836.95|15957.89|15837.89|15957.89|15837.89|15956.95|15836.95|8
1649587300000|2022-04-10 10:41:40|15957.84|15837.84|15960.66|15840.66|15960.66|15840.66|15957.81|15837.81|10
1649587310000|2022-04-10 10:41:50|15961.02|15841.02|15962.9|15842.9|15962.9|15842.9|15960.95|15840.95|10
1649587320000|2022-04-10 10:42:00|15962.85|15842.85|15964.59|15844.59|15964.59|15844.59|15962.85|15842.85|10
1649587330000|2022-04-10 10:42:10|15964.5|15844.5|15965.52|15845.52|15965.52|15845.52|15964.38|15844.38|10
1649587340000|2022-04-10 10:42:20|15965.58|15845.58|15966.16|15846.16|15966.16|15846.16|15965.24|15845.24|10
1649587350000|2022-04-10 10:42:30|15966.2|15846.2|15965.55|15845.55|15966.29|15846.29|15965.55|15845.55|9
1649587360000|2022-04-10 10:42:40|15965.65|15845.65|15966.72|15846.72|15966.72|15846.72|15965.65|15845.65|9
1649587370000|2022-04-10 10:42:50|15966.76|15846.76|15966.1|15846.1|15966.93|15846.93|15966.1|15846.1|5
1649587380000|2022-04-10 10:43:00|15965.71|15845.71|15962.62|15842.62|15965.71|15845.71|15962.62|15842.62|10
1649587390000|2022-04-10 10:43:10|15961.85|15841.85|15959.54|15839.54|15961.97|15841.97|15959.52|15839.52|8
1649587400000|2022-04-10 10:43:20|15959.65|15839.65|15959.24|15839.24|15959.65|15839.65|15959.18|15839.18|9
1649587410000|2022-04-10 10:43:30|15959.34|15839.34|15959.45|15839.45|15959.66|15839.66|15959.34|15839.34|8
1649587420000|2022-04-10 10:43:40|15959.42|15839.42|15959.24|15839.24|15959.51|15839.51|15959.24|15839.24|9
1649587430000|2022-04-10 10:43:50|15958.99|15838.99|15959.25|15839.25|15959.26|15839.26|15958.99|15838.99|9
1649587440000|2022-04-10 10:44:00|15959.28|15839.28|15958.61|15838.61|15959.32|15839.32|15958.59|15838.59|9
1649587450000|2022-04-10 10:44:10|15958.57|15838.57|15958.12|15838.12|15958.84|15838.84|15958.12|15838.12|10
1649587460000|2022-04-10 10:44:20|15957.95|15837.95|15956.9|15836.9|15957.95|15837.95|15956.9|15836.9|10
1649587470000|2022-04-10 10:44:30|15956.44|15836.44|15954.85|15834.85|15956.44|15836.44|15954.82|15834.82|10
1649587480000|2022-04-10 10:44:40|15955.33|15835.33|15955.02|15835.02|15955.33|15835.33|15955.02|15835.02|10
1649587490000|2022-04-10 10:44:50|15955.16|15835.16|15956.44|15836.44|15956.44|15836.44|15955.16|15835.16|9
1649587500000|2022-04-10 10:45:00|15956.49|15836.49|15959.48|15839.48|15959.48|15839.48|15956.49|15836.49|10
1649587510000|2022-04-10 10:45:10|15959.55|15839.55|15961.85|15841.85|15961.85|15841.85|15959.55|15839.55|10
1649587520000|2022-04-10 10:45:20|15962.8|15842.8|15967.77|15847.77|15967.77|15847.77|15962.8|15842.8|10
1649587530000|2022-04-10 10:45:30|15967.9|15847.9|15968.32|15848.32|15968.36|15848.36|15967.9|15847.9|10
1649587540000|2022-04-10 10:45:40|15968.82|15848.82|15969.3|15849.3|15969.3|15849.3|15968.63|15848.63|9
1649587550000|2022-04-10 10:45:50|15969.41|15849.41|15970.42|15850.42|15970.45|15850.45|15969.41|15849.41|9
1649587560000|2022-04-10 10:46:00|15970.28|15850.28|15969.98|15849.98|15970.28|15850.28|15969.98|15849.98|10
1649587570000|2022-04-10 10:46:10|15969.96|15849.96|15969.7|15849.7|15970.34|15850.34|15969.66|15849.66|10
1649587580000|2022-04-10 10:46:20|15969.74|15849.74|15969.08|15849.08|15969.74|15849.74|15969.08|15849.08|9
1649587590000|2022-04-10 10:46:30|15969.18|15849.18|15970.07|15850.07|15970.23|15850.23|15969.18|15849.18|10
1649587600000|2022-04-10 10:46:40|15970.03|15850.03|15969.65|15849.65|15970.03|15850.03|15969.59|15849.59|9
1649587610000|2022-04-10 10:46:50|15969.78|15849.78|15969.85|15849.85|15969.96|15849.96|15969.73|15849.73|10
1649587620000|2022-04-10 10:47:00|15969.82|15849.82|15970.36|15850.36|15970.36|15850.36|15969.82|15849.82|10
1649587630000|2022-04-10 10:47:10|15970.22|15850.22|15969.57|15849.57|15970.4|15850.4|15969.57|15849.57|10
1649587640000|2022-04-10 10:47:20|15969.69|15849.69|15968.58|15848.58|15969.91|15849.91|15968.58|15848.58|10
1649587650000|2022-04-10 10:47:30|15968.59|15848.59|15969.38|15849.38|15969.5|15849.5|15968.48|15848.48|9
1649587660000|2022-04-10 10:47:40|15969.34|15849.34|15969.14|15849.14|15969.34|15849.34|15969.09|15849.09|8
1649587670000|2022-04-10 10:47:50|15968.97|15848.97|15968.85|15848.85|15968.97|15848.97|15968.66|15848.66|8
1649587680000|2022-04-10 10:48:00|15968.94|15848.94|15969.97|15849.97|15970.1|15850.1|15968.85|15848.85|9
1649587690000|2022-04-10 10:48:10|15970.06|15850.06|15971.38|15851.38|15971.6|15851.6|15969.96|15849.96|10
1649587700000|2022-04-10 10:48:20|15971.45|15851.45|15972.7|15852.7|15972.7|15852.7|15971.42|15851.42|10
1649587710000|2022-04-10 10:48:30|15973.07|15853.07|15973.22|15853.22|15973.22|15853.22|15972.83|15852.83|10
1649587720000|2022-04-10 10:48:40|15973.04|15853.04|15972.62|15852.62|15973.04|15853.04|15972.42|15852.42|10
1649587730000|2022-04-10 10:48:50|15972.65|15852.65|15973.42|15853.42|15973.42|15853.42|15972.64|15852.64|9
1649587740000|2022-04-10 10:49:00|15973.47|15853.47|15972.91|15852.91|15973.7|15853.7|15972.91|15852.91|10
1649587750000|2022-04-10 10:49:10|15973.01|15853.01|15972.71|15852.71|15973.58|15853.58|15972.71|15852.71|10
1649587760000|2022-04-10 10:49:20|15972.82|15852.82|15973.7|15853.7|15973.7|15853.7|15972.82|15852.82|8
1649587770000|2022-04-10 10:49:30|15973.56|15853.56|15972.72|15852.72|15973.75|15853.75|15972.72|15852.72|10
1649587780000|2022-04-10 10:49:40|15972.95|15852.95|15972.68|15852.68|15972.95|15852.95|15972.68|15852.68|10
1649587790000|2022-04-10 10:49:50|15972.79|15852.79|15973.1|15853.1|15973.26|15853.26|15972.72|15852.72|9
1649587800000|2022-04-10 10:50:00|15973.03|15853.03|15973.22|15853.22|15973.34|15853.34|15973.02|15853.02|10
1649587810000|2022-04-10 10:50:10|15973.26|15853.26|15973.45|15853.45|15973.45|15853.45|15973.25|15853.25|7
1649587820000|2022-04-10 10:50:20|15973.38|15853.38|15972.76|15852.76|15973.38|15853.38|15972.76|15852.76|10
1649587830000|2022-04-10 10:50:30|15972.73|15852.73|15971.52|15851.52|15972.73|15852.73|15971.52|15851.52|9
1649587840000|2022-04-10 10:50:40|15971.31|15851.31|15969.77|15849.77|15971.31|15851.31|15969.53|15849.53|10
1649587850000|2022-04-10 10:50:50|15969.08|15849.08|15967.35|15847.35|15969.08|15849.08|15967.31|15847.31|9
1649587860000|2022-04-10 10:51:00|15967.3|15847.3|15965.04|15845.04|15967.3|15847.3|15965.04|15845.04|10
1649587870000|2022-04-10 10:51:10|15965.07|15845.07|15963.57|15843.57|15965.1|15845.1|15963.57|15843.57|9
1649587880000|2022-04-10 10:51:20|15963.55|15843.55|15962.56|15842.56|15963.55|15843.55|15962.22|15842.22|10
1649587890000|2022-04-10 10:51:30|15962.51|15842.51|15962.72|15842.72|15962.73|15842.73|15962.51|15842.51|7
1649587900000|2022-04-10 10:51:40|15962.59|15842.59|15961.19|15841.19|15962.59|15842.59|15961.01|15841.01|10
1649587910000|2022-04-10 10:51:50|15961.35|15841.35|15961.56|15841.56|15961.56|15841.56|15961.08|15841.08|9
1649587920000|2022-04-10 10:52:00|15962.03|15842.03|15962.43|15842.43|15962.74|15842.74|15962.03|15842.03|8
1649587930000|2022-04-10 10:52:10|15962.34|15842.34|15961.72|15841.72|15962.34|15842.34|15961.72|15841.72|9
1649587940000|2022-04-10 10:52:20|15961.55|15841.55|15960.41|15840.41|15961.55|15841.55|15960.38|15840.38|9
1649587950000|2022-04-10 10:52:30|15960.4|15840.4|15960.54|15840.54|15960.62|15840.62|15960.38|15840.38|9
1649587960000|2022-04-10 10:52:40|15960.61|15840.61|15960.14|15840.14|15960.63|15840.63|15960.14|15840.14|8
1649587970000|2022-04-10 10:52:50|15960.12|15840.12|15958.98|15838.98|15960.23|15840.23|15958.76|15838.76|9
1649587980000|2022-04-10 10:53:00|15958.85|15838.85|15958.41|15838.41|15958.85|15838.85|15958.12|15838.12|10
1649587990000|2022-04-10 10:53:10|15958.43|15838.43|15958.46|15838.46|15958.46|15838.46|15958.43|15838.43|2
1649588000000|2022-04-10 10:53:20|15959.31|15839.31|15958.04|15838.04|15959.31|15839.31|15958.04|15838.04|8
1649588010000|2022-04-10 10:53:30|15957.51|15837.51|15956.58|15836.58|15957.55|15837.55|15956.58|15836.58|9
1649588020000|2022-04-10 10:53:40|15956.62|15836.62|15955.99|15835.99|15956.81|15836.81|15955.99|15835.99|9
1649588030000|2022-04-10 10:53:50|15955.85|15835.85|15956.5|15836.5|15956.5|15836.5|15955.85|15835.85|10
1649588040000|2022-04-10 10:54:00|15956.8|15836.8|15956.91|15836.91|15957.51|15837.51|15956.77|15836.77|10
1649588050000|2022-04-10 10:54:10|15956.85|15836.85|15956.78|15836.78|15957.11|15837.11|15956.77|15836.77|8
1649588060000|2022-04-10 10:54:20|15956.96|15836.96|15958.14|15838.14|15958.14|15838.14|15956.96|15836.96|10
1649588070000|2022-04-10 10:54:30|15958.45|15838.45|15959.53|15839.53|15959.53|15839.53|15958.45|15838.45|10
1649588080000|2022-04-10 10:54:40|15959.83|15839.83|15961.24|15841.24|15961.24|15841.24|15959.8|15839.8|10
1649588090000|2022-04-10 10:54:50|15961.18|15841.18|15962.44|15842.44|15962.44|15842.44|15961.18|15841.18|8
1649588100000|2022-04-10 10:55:00|15962.77|15842.77|15961.93|15841.93|15962.77|15842.77|15961.89|15841.89|9
1649588110000|2022-04-10 10:55:10|15961.37|15841.37|15961.23|15841.23|15961.4|15841.4|15961.15|15841.15|9
1649588120000|2022-04-10 10:55:20|15961.31|15841.31|15962.15|15842.15|15962.17|15842.17|15960.99|15840.99|10
1649588130000|2022-04-10 10:55:30|15962.04|15842.04|15962.37|15842.37|15962.74|15842.74|15962.04|15842.04|10
1649588140000|2022-04-10 10:55:40|15962.83|15842.83|15963.01|15843.01|15963.23|15843.23|15962.79|15842.79|9
1649588150000|2022-04-10 10:55:50|15963|15843|15963.83|15843.83|15963.83|15843.83|15963|15843|9
1649588160000|2022-04-10 10:56:00|15963.84|15843.84|15964.08|15844.08|15964.19|15844.19|15963.84|15843.84|10
1649588170000|2022-04-10 10:56:10|15964.07|15844.07|15963.27|15843.27|15964.07|15844.07|15963.27|15843.27|9
1649588180000|2022-04-10 10:56:20|15963.6|15843.6|15963.68|15843.68|15964.26|15844.26|15963.53|15843.53|8
1649588190000|2022-04-10 10:56:30|15963.79|15843.79|15964.3|15844.3|15964.83|15844.83|15963.79|15843.79|8
1649588200000|2022-04-10 10:56:40|15964.31|15844.31|15964.18|15844.18|15964.39|15844.39|15964.18|15844.18|9
1649588210000|2022-04-10 10:56:50|15964.2|15844.2|15965.05|15845.05|15965.05|15845.05|15963.85|15843.85|10
1649588220000|2022-04-10 10:57:00|15965.32|15845.32|15967.48|15847.48|15967.48|15847.48|15965.32|15845.32|10
1649588230000|2022-04-10 10:57:10|15967.4|15847.4|15967.34|15847.34|15967.52|15847.52|15967.31|15847.31|8
1649588240000|2022-04-10 10:57:20|15967.27|15847.27|15966.59|15846.59|15967.57|15847.57|15966.59|15846.59|9
1649588250000|2022-04-10 10:57:30|15966.69|15846.69|15970.45|15850.45|15970.58|15850.58|15966.69|15846.69|10
1649588260000|2022-04-10 10:57:40|15970.44|15850.44|15971.87|15851.87|15971.87|15851.87|15970.39|15850.39|10
1649588270000|2022-04-10 10:57:50|15972.05|15852.05|15972.57|15852.57|15972.69|15852.69|15972.05|15852.05|9
1649588280000|2022-04-10 10:58:00|15972.81|15852.81|15974.09|15854.09|15974.09|15854.09|15972.81|15852.81|10
1649588290000|2022-04-10 10:58:10|15974.4|15854.4|15974.49|15854.49|15974.55|15854.55|15974.4|15854.4|10
1649588300000|2022-04-10 10:58:20|15974.88|15854.88|15975.47|15855.47|15975.67|15855.67|15974.88|15854.88|10
1649588310000|2022-04-10 10:58:30|15975.48|15855.48|15974.76|15854.76|15975.53|15855.53|15974.76|15854.76|10
1649588320000|2022-04-10 10:58:40|15974.75|15854.75|15976.49|15856.49|15976.49|15856.49|15974.75|15854.75|10
1649588330000|2022-04-10 10:58:50|15976.58|15856.58|15978.2|15858.2|15978.25|15858.25|15976.53|15856.53|10
1649588340000|2022-04-10 10:59:00|15978|15858|15980.84|15860.84|15980.84|15860.84|15978|15858|9
1649588350000|2022-04-10 10:59:10|15980.4|15860.4|15980.73|15860.73|15980.73|15860.73|15980.2|15860.2|10
1649588360000|2022-04-10 10:59:20|15980.82|15860.82|15980.89|15860.89|15981.03|15861.03|15980.82|15860.82|9
1649588370000|2022-04-10 10:59:30|15980.94|15860.94|15980.94|15860.94|15981.2|15861.2|15980.94|15860.94|9
1649588380000|2022-04-10 10:59:40|15980.93|15860.93|15980.72|15860.72|15980.93|15860.93|15980.7|15860.7|7
1649588390000|2022-04-10 10:59:50|15980.61|15860.61|15980.29|15860.29|15980.61|15860.61|15980.29|15860.29|7
1649588400000|2022-04-10 11:00:00|15980.23|15860.23|15979.86|15859.86|15980.42|15860.42|15979.86|15859.86|10
1649588410000|2022-04-10 11:00:10|15979.89|15859.89|15982.45|15862.45|15982.45|15862.45|15979.89|15859.89|10
1649588420000|2022-04-10 11:00:20|15982.43|15862.43|15983.13|15863.13|15983.43|15863.43|15982.34|15862.34|10
1649588430000|2022-04-10 11:00:30|15982.99|15862.99|15982.33|15862.33|15983.11|15863.11|15982.33|15862.33|9
1649588440000|2022-04-10 11:00:40|15982.27|15862.27|15982.33|15862.33|15982.34|15862.34|15981.97|15861.97|10
1649588450000|2022-04-10 11:00:50|15982.75|15862.75|15983.03|15863.03|15983.03|15863.03|15982.46|15862.46|9
1649588460000|2022-04-10 11:01:00|15982.95|15862.95|15983.03|15863.03|15983.17|15863.17|15982.84|15862.84|10
1649588470000|2022-04-10 11:01:10|15983.11|15863.11|15983.73|15863.73|15983.73|15863.73|15983.11|15863.11|8
1649588480000|2022-04-10 11:01:20|15983.86|15863.86|15983.46|15863.46|15984.19|15864.19|15983.46|15863.46|9
1649588490000|2022-04-10 11:01:30|15984.04|15864.04|15985.67|15865.67|15985.67|15865.67|15984.04|15864.04|9
1649588500000|2022-04-10 11:01:40|15985.63|15865.63|15986.01|15866.01|15986.01|15866.01|15985.63|15865.63|10
1649588510000|2022-04-10 11:01:50|15986.02|15866.02|15986.42|15866.42|15986.48|15866.48|15986.02|15866.02|9
1649588520000|2022-04-10 11:02:00|15986.38|15866.38|15986.2|15866.2|15986.38|15866.38|15986.18|15866.18|9
1649588530000|2022-04-10 11:02:10|15985.59|15865.59|15985.77|15865.77|15985.89|15865.89|15985.58|15865.58|10
1649588540000|2022-04-10 11:02:20|15985.63|15865.63|15986.54|15866.54|15986.54|15866.54|15985.63|15865.63|8
1649588550000|2022-04-10 11:02:30|15986.67|15866.67|15986.62|15866.62|15986.84|15866.84|15986.62|15866.62|10
1649588560000|2022-04-10 11:02:40|15986.81|15866.81|15986.55|15866.55|15987.17|15867.17|15986.39|15866.39|10
1649588570000|2022-04-10 11:02:50|15986.52|15866.52|15986.29|15866.29|15986.52|15866.52|15985.72|15865.72|10
1649588580000|2022-04-10 11:03:00|15986.04|15866.04|15984.82|15864.82|15986.14|15866.14|15984.38|15864.38|10
1649588590000|2022-04-10 11:03:10|15984.7|15864.7|15984.68|15864.68|15985|15865|15984.63|15864.63|8
1649588600000|2022-04-10 11:03:20|15984.67|15864.67|15985.25|15865.25|15985.25|15865.25|15984.6|15864.6|10
1649588610000|2022-04-10 11:03:30|15985.31|15865.31|15985.73|15865.73|15985.93|15865.93|15985.31|15865.31|8
1649588620000|2022-04-10 11:03:40|15985.85|15865.85|15986.16|15866.16|15986.16|15866.16|15985.78|15865.78|8
1649588630000|2022-04-10 11:03:50|15985.97|15865.97|15985.57|15865.57|15985.97|15865.97|15985.56|15865.56|9
1649588640000|2022-04-10 11:04:00|15985.54|15865.54|15985.48|15865.48|15985.6|15865.6|15985.42|15865.42|8
1649588650000|2022-04-10 11:04:10|15985.27|15865.27|15985.42|15865.42|15985.68|15865.68|15985.27|15865.27|9
1649588660000|2022-04-10 11:04:20|15985.24|15865.24|15984.34|15864.34|15985.24|15865.24|15984.34|15864.34|10
1649588670000|2022-04-10 11:04:30|15984.48|15864.48|15984.61|15864.61|15984.83|15864.83|15984.31|15864.31|8
1649588680000|2022-04-10 11:04:40|15984.24|15864.24|15982.46|15862.46|15984.24|15864.24|15982.46|15862.46|10
1649588690000|2022-04-10 11:04:50|15982.16|15862.16|15980.9|15860.9|15982.16|15862.16|15980.62|15860.62|9
1649588700000|2022-04-10 11:05:00|15981.04|15861.04|15980.54|15860.54|15981.04|15861.04|15980.54|15860.54|10
1649588710000|2022-04-10 11:05:10|15980.63|15860.63|15980.49|15860.49|15980.79|15860.79|15980.47|15860.47|10
1649588720000|2022-04-10 11:05:20|15980.46|15860.46|15980.11|15860.11|15981.09|15861.09|15980.11|15860.11|10
1649588730000|2022-04-10 11:05:30|15980.4|15860.4|15981.17|15861.17|15981.17|15861.17|15980.4|15860.4|9
1649588740000|2022-04-10 11:05:40|15981.46|15861.46|15981.4|15861.4|15981.64|15861.64|15981.26|15861.26|8
1649588750000|2022-04-10 11:05:50|15981.39|15861.39|15982.12|15862.12|15982.12|15862.12|15981.39|15861.39|10
1649588760000|2022-04-10 11:06:00|15982.22|15862.22|15982.97|15862.97|15982.97|15862.97|15982.06|15862.06|9
1649588770000|2022-04-10 11:06:10|15983.38|15863.38|15984.09|15864.09|15984.09|15864.09|15983.24|15863.24|10
1649588780000|2022-04-10 11:06:20|15984.05|15864.05|15984.33|15864.33|15984.4|15864.4|15983.77|15863.77|10
1649588790000|2022-04-10 11:06:30|15984.36|15864.36|15985.54|15865.54|15985.54|15865.54|15984.24|15864.24|10
1649588800000|2022-04-10 11:06:40|15985.31|15865.31|15985.56|15865.56|15985.56|15865.56|15985.31|15865.31|10
1649588810000|2022-04-10 11:06:50|15985.44|15865.44|15984.36|15864.36|15985.64|15865.64|15984.36|15864.36|9
1649588820000|2022-04-10 11:07:00|15984.54|15864.54|15985.51|15865.51|15985.51|15865.51|15984.34|15864.34|9
1649588830000|2022-04-10 11:07:10|15985.41|15865.41|15986.06|15866.06|15986.06|15866.06|15985.34|15865.34|8
1649588840000|2022-04-10 11:07:20|15985.96|15865.96|15986.99|15866.99|15987.26|15867.26|15985.94|15865.94|10
1649588850000|2022-04-10 11:07:30|15987.11|15867.11|15986.74|15866.74|15987.43|15867.43|15986.74|15866.74|10
1649588860000|2022-04-10 11:07:40|15987.12|15867.12|15985.67|15865.67|15987.12|15867.12|15985.67|15865.67|9
1649588870000|2022-04-10 11:07:50|15985.55|15865.55|15985.08|15865.08|15985.55|15865.55|15985.08|15865.08|7
1649588880000|2022-04-10 11:08:00|15984.97|15864.97|15984.77|15864.77|15985.22|15865.22|15984.68|15864.68|8
1649588890000|2022-04-10 11:08:10|15984.66|15864.66|15983.75|15863.75|15984.66|15864.66|15983.61|15863.61|10
1649588900000|2022-04-10 11:08:20|15982.46|15862.46|15981.38|15861.38|15982.65|15862.65|15981.38|15861.38|10
1649588910000|2022-04-10 11:08:30|15981.21|15861.21|15979.53|15859.53|15981.21|15861.21|15979.53|15859.53|9
1649588920000|2022-04-10 11:08:40|15979.56|15859.56|15977.73|15857.73|15979.56|15859.56|15977.73|15857.73|8
1649588930000|2022-04-10 11:08:50|15977.98|15857.98|15977.25|15857.25|15977.98|15857.98|15977.25|15857.25|8
1649588940000|2022-04-10 11:09:00|15977.13|15857.13|15977.18|15857.18|15977.34|15857.34|15977.07|15857.07|10
1649588950000|2022-04-10 11:09:10|15977.15|15857.15|15977.39|15857.39|15977.4|15857.4|15977.15|15857.15|10
1649588960000|2022-04-10 11:09:20|15977.45|15857.45|15977.1|15857.1|15977.45|15857.45|15976.81|15856.81|9
1649588970000|2022-04-10 11:09:30|15977.18|15857.18|15977.72|15857.72|15977.72|15857.72|15977.18|15857.18|10
1649588980000|2022-04-10 11:09:40|15977.88|15857.88|15977.76|15857.76|15978.02|15858.02|15977.76|15857.76|9
1649588990000|2022-04-10 11:09:50|15977.75|15857.75|15977.88|15857.88|15978.54|15858.54|15977.72|15857.72|8
1649589000000|2022-04-10 11:10:00|15977.97|15857.97|15978.65|15858.65|15978.7|15858.7|15977.97|15857.97|9
1649589010000|2022-04-10 11:10:10|15979.01|15859.01|15978.11|15858.11|15979.05|15859.05|15978.11|15858.11|9
1649589020000|2022-04-10 11:10:20|15977.84|15857.84|15978.02|15858.02|15978.02|15858.02|15977.38|15857.38|9
1649589030000|2022-04-10 11:10:30|15978.16|15858.16|15978.5|15858.5|15978.54|15858.54|15978.16|15858.16|9
1649589040000|2022-04-10 11:10:40|15978.43|15858.43|15977.82|15857.82|15978.43|15858.43|15977.67|15857.67|10
1649589050000|2022-04-10 11:10:50|15977.88|15857.88|15979.45|15859.45|15979.45|15859.45|15977.88|15857.88|10
1649589060000|2022-04-10 11:11:00|15979.54|15859.54|15980.22|15860.22|15980.22|15860.22|15979.51|15859.51|9
1649589070000|2022-04-10 11:11:10|15980.17|15860.17|15980.62|15860.62|15980.65|15860.65|15980.17|15860.17|8
1649589080000|2022-04-10 11:11:20|15980.64|15860.64|15980.83|15860.83|15981.31|15861.31|15980.61|15860.61|9
1649589090000|2022-04-10 11:11:30|15980.8|15860.8|15980.55|15860.55|15980.8|15860.8|15980.24|15860.24|9
1649589100000|2022-04-10 11:11:40|15980.54|15860.54|15981.16|15861.16|15981.16|15861.16|15980.54|15860.54|9
1649589110000|2022-04-10 11:11:50|15981.13|15861.13|15981.99|15861.99|15981.99|15861.99|15981.13|15861.13|9
1649589120000|2022-04-10 11:12:00|15982.2|15862.2|15982.7|15862.7|15982.7|15862.7|15982.2|15862.2|9
1649589130000|2022-04-10 11:12:10|15982.8|15862.8|15983.18|15863.18|15983.18|15863.18|15982.8|15862.8|8
1649589140000|2022-04-10 11:12:20|15983.28|15863.28|15984.42|15864.42|15984.42|15864.42|15983.28|15863.28|8
1649589150000|2022-04-10 11:12:30|15984.33|15864.33|15984.84|15864.84|15984.9|15864.9|15984.2|15864.2|8
1649589160000|2022-04-10 11:12:40|15984.7|15864.7|15984.38|15864.38|15984.7|15864.7|15984.3|15864.3|9
1649589170000|2022-04-10 11:12:50|15984.27|15864.27|15983.95|15863.95|15984.27|15864.27|15983.95|15863.95|10
1649589180000|2022-04-10 11:13:00|15984.04|15864.04|15984.03|15864.03|15984.06|15864.06|15983.69|15863.69|10
1649589190000|2022-04-10 11:13:10|15984.04|15864.04|15981.58|15861.58|15984.04|15864.04|15981.57|15861.57|8
1649589200000|2022-04-10 11:13:20|15981.61|15861.61|15980.93|15860.93|15981.61|15861.61|15980.06|15860.06|10
1649589210000|2022-04-10 11:13:30|15981.25|15861.25|15981.91|15861.91|15981.91|15861.91|15981.25|15861.25|8
1649589220000|2022-04-10 11:13:40|15982.12|15862.12|15983.08|15863.08|15983.15|15863.15|15982.12|15862.12|10
1649589230000|2022-04-10 11:13:50|15983.21|15863.21|15983.38|15863.38|15983.66|15863.66|15983.21|15863.21|9
1649589240000|2022-04-10 11:14:00|15983.47|15863.47|15983.87|15863.87|15983.89|15863.89|15983.47|15863.47|8
1649589250000|2022-04-10 11:14:10|15983.84|15863.84|15985.07|15865.07|15985.07|15865.07|15983.84|15863.84|7
1649589260000|2022-04-10 11:14:20|15985.24|15865.24|15985.61|15865.61|15985.62|15865.62|15985.21|15865.21|10
1649589270000|2022-04-10 11:14:30|15985.78|15865.78|15986.19|15866.19|15986.19|15866.19|15985.7|15865.7|9
1649589280000|2022-04-10 11:14:40|15987.24|15867.24|15986.37|15866.37|15987.63|15867.63|15986.37|15866.37|7
1649589290000|2022-04-10 11:14:50|15986.36|15866.36|15986.31|15866.31|15986.36|15866.36|15985.97|15865.97|10
1649589300000|2022-04-10 11:15:00|15986.22|15866.22|15987.35|15867.35|15987.35|15867.35|15986.15|15866.15|9
1649589310000|2022-04-10 11:15:10|15987.36|15867.36|15987.8|15867.8|15987.8|15867.8|15987.36|15867.36|9
1649589320000|2022-04-10 11:15:20|15987.84|15867.84|15988.87|15868.87|15988.87|15868.87|15987.84|15867.84|9
1649589330000|2022-04-10 11:15:30|15989.55|15869.55|15990.57|15870.57|15990.87|15870.87|15989.55|15869.55|9
1649589340000|2022-04-10 11:15:40|15990.53|15870.53|15991.54|15871.54|15991.54|15871.54|15990.46|15870.46|10
1649589350000|2022-04-10 11:15:50|15991.64|15871.64|15993.38|15873.38|15993.38|15873.38|15991.64|15871.64|9
1649589360000|2022-04-10 11:16:00|15994.45|15874.45|15995.32|15875.32|15995.45|15875.45|15994.45|15874.45|10
1649589370000|2022-04-10 11:16:10|15995.23|15875.23|15995.85|15875.85|15995.85|15875.85|15995.05|15875.05|9
1649589380000|2022-04-10 11:16:20|15995.73|15875.73|15995.29|15875.29|15996.31|15876.31|15995.29|15875.29|10
1649589390000|2022-04-10 11:16:30|15994.19|15874.19|15994.65|15874.65|15994.65|15874.65|15994.19|15874.19|10
1649589400000|2022-04-10 11:16:40|15994.62|15874.62|15996.09|15876.09|15996.09|15876.09|15994.62|15874.62|10
1649589410000|2022-04-10 11:16:50|15996.06|15876.06|15995.96|15875.96|15996.1|15876.1|15995.9|15875.9|6
1649589420000|2022-04-10 11:17:00|15996.04|15876.04|15996.48|15876.48|15996.48|15876.48|15996.03|15876.03|9
1649589430000|2022-04-10 11:17:10|15996.49|15876.49|15997.04|15877.04|15997.21|15877.21|15996.49|15876.49|10
1649589440000|2022-04-10 11:17:20|15997.1|15877.1|15996.55|15876.55|15997.58|15877.58|15996.55|15876.55|10
1649589450000|2022-04-10 11:17:30|15996.42|15876.42|15996.59|15876.59|15996.59|15876.59|15996.4|15876.4|9
1649589460000|2022-04-10 11:17:40|15996.61|15876.61|15996.65|15876.65|15996.67|15876.67|15996.48|15876.48|10
1649589470000|2022-04-10 11:17:50|15996.6|15876.6|15996.2|15876.2|15996.72|15876.72|15996.2|15876.2|9
1649589480000|2022-04-10 11:18:00|15996.23|15876.23|15996.83|15876.83|15996.83|15876.83|15996.23|15876.23|10
1649589490000|2022-04-10 11:18:10|15996.85|15876.85|15996.48|15876.48|15996.85|15876.85|15996.4|15876.4|10
1649589500000|2022-04-10 11:18:20|15996.46|15876.46|15998.99|15878.99|15998.99|15878.99|15996.24|15876.24|10
1649589510000|2022-04-10 11:18:30|15998.95|15878.95|15999.64|15879.64|15999.93|15879.93|15998.95|15878.95|10
1649589520000|2022-04-10 11:18:40|15999.62|15879.62|15999.79|15879.79|15999.95|15879.95|15999.61|15879.61|9
1649589530000|2022-04-10 11:18:50|15999.84|15879.84|16000.48|15880.48|16000.48|15880.48|15999.84|15879.84|10
1649589540000|2022-04-10 11:19:00|16000.52|15880.52|16003.2|15883.2|16003.21|15883.21|16000.52|15880.52|10
1649589550000|2022-04-10 11:19:10|16002.96|15882.96|16004.62|15884.62|16004.62|15884.62|16002.96|15882.96|9
1649589560000|2022-04-10 11:19:20|16004.63|15884.63|16004.71|15884.71|16005.42|15885.42|16004.63|15884.63|10
1649589570000|2022-04-10 11:19:30|16004.75|15884.75|16006.25|15886.25|16006.25|15886.25|16004.75|15884.75|9
1649589580000|2022-04-10 11:19:40|16006.23|15886.23|16007.7|15887.7|16007.7|15887.7|16006.23|15886.23|8
1649589590000|2022-04-10 11:19:50|16007.81|15887.81|16007.43|15887.43|16007.9|15887.9|16007.37|15887.37|10
1649589600000|2022-04-10 11:20:00|16007.66|15887.66|16009.45|15889.45|16009.45|15889.45|16007.58|15887.58|10
1649589610000|2022-04-10 11:20:10|16009.51|15889.51|16009.8|15889.8|16009.8|15889.8|16009.48|15889.48|8
1649589620000|2022-04-10 11:20:20|16009.71|15889.71|16009.7|15889.7|16009.81|15889.81|16009.59|15889.59|9
1649589630000|2022-04-10 11:20:30|16009.76|15889.76|16010.47|15890.47|16010.61|15890.61|16009.76|15889.76|10
1649589640000|2022-04-10 11:20:40|16010.48|15890.48|16011.56|15891.56|16011.56|15891.56|16010.44|15890.44|10
1649589650000|2022-04-10 11:20:50|16011.69|15891.69|16011.79|15891.79|16011.89|15891.89|16011.43|15891.43|10
1649589660000|2022-04-10 11:21:00|16011.71|15891.71|16011.79|15891.79|16011.87|15891.87|16011.61|15891.61|9
1649589670000|2022-04-10 11:21:10|16011.94|15891.94|16011.61|15891.61|16012.12|15892.12|16011.61|15891.61|7
1649589680000|2022-04-10 11:21:20|16011.47|15891.47|16012.04|15892.04|16012.42|15892.42|16011.47|15891.47|7
1649589690000|2022-04-10 11:21:30|16012.08|15892.08|16012.23|15892.23|16012.45|15892.45|16012.08|15892.08|6
1649589700000|2022-04-10 11:21:40|16012.29|15892.29|16012.07|15892.07|16012.52|15892.52|16012.07|15892.07|8
1649589710000|2022-04-10 11:21:50|16011.71|15891.71|16011.32|15891.32|16011.72|15891.72|16011.32|15891.32|9
1649589720000|2022-04-10 11:22:00|16011.51|15891.51|16011.43|15891.43|16011.78|15891.78|16011.43|15891.43|9
1649589730000|2022-04-10 11:22:10|16011.87|15891.87|16011.86|15891.86|16012.07|15892.07|16011.73|15891.73|9
1649589740000|2022-04-10 11:22:20|16011.73|15891.73|16011.75|15891.75|16012.13|15892.13|16011.15|15891.15|10
1649589750000|2022-04-10 11:22:30|16011.86|15891.86|16012.75|15892.75|16012.75|15892.75|16011.86|15891.86|9
1649589760000|2022-04-10 11:22:40|16012.73|15892.73|16012.83|15892.83|16012.87|15892.87|16012.63|15892.63|10
1649589770000|2022-04-10 11:22:50|16012.82|15892.82|16012.61|15892.61|16012.82|15892.82|16012.46|15892.46|6
1649589780000|2022-04-10 11:23:00|16012.65|15892.65|16012.33|15892.33|16012.65|15892.65|16012.33|15892.33|9
1649589790000|2022-04-10 11:23:10|16012.37|15892.37|16011.77|15891.77|16012.37|15892.37|16011.63|15891.63|8
1649589800000|2022-04-10 11:23:20|16011.08|15891.08|16011.42|15891.42|16011.42|15891.42|16010.7|15890.7|10
1649589810000|2022-04-10 11:23:30|16011.5|15891.5|16011.51|15891.51|16011.53|15891.53|16011.32|15891.32|8
1649589820000|2022-04-10 11:23:40|16011.55|15891.55|16011.04|15891.04|16011.68|15891.68|16011.04|15891.04|9
1649589830000|2022-04-10 11:23:50|16010.92|15890.92|16010.91|15890.91|16011.17|15891.17|16010.91|15890.91|9
1649589840000|2022-04-10 11:24:00|16010.86|15890.86|16009.14|15889.14|16010.86|15890.86|16009.14|15889.14|9
1649589850000|2022-04-10 11:24:10|16008.37|15888.37|16006.66|15886.66|16008.37|15888.37|16005.42|15885.42|10
1649589860000|2022-04-10 11:24:20|16006.8|15886.8|16009.67|15889.67|16009.67|15889.67|16006.8|15886.8|10
1649589870000|2022-04-10 11:24:30|16010.09|15890.09|16010.6|15890.6|16010.78|15890.78|16010.09|15890.09|9
1649589880000|2022-04-10 11:24:40|16010.86|15890.86|16011.14|15891.14|16011.14|15891.14|16010.05|15890.05|10
1649589890000|2022-04-10 11:24:50|16010.46|15890.46|16010.3|15890.3|16010.46|15890.46|16010.22|15890.22|10
1649589900000|2022-04-10 11:25:00|16010.26|15890.26|16011.54|15891.54|16011.54|15891.54|16010.15|15890.15|9
1649589910000|2022-04-10 11:25:10|16011.57|15891.57|16012.13|15892.13|16012.13|15892.13|16011.47|15891.47|8
1649589920000|2022-04-10 11:25:20|16012.16|15892.16|16013.04|15893.04|16013.27|15893.27|16012.03|15892.03|10
1649589930000|2022-04-10 11:25:30|16012.98|15892.98|16011.33|15891.33|16012.98|15892.98|16011.33|15891.33|8
1649589940000|2022-04-10 11:25:40|16011.19|15891.19|16010.18|15890.18|16011.19|15891.19|16010.04|15890.04|9
1649589950000|2022-04-10 11:25:50|16009.97|15889.97|16009.79|15889.79|16010.33|15890.33|16009.79|15889.79|10
1649589960000|2022-04-10 11:26:00|16009.78|15889.78|16010.57|15890.57|16010.57|15890.57|16009.7|15889.7|9
1649589970000|2022-04-10 11:26:10|16010.48|15890.48|16010.64|15890.64|16010.64|15890.64|16010.27|15890.27|10
1649589980000|2022-04-10 11:26:20|16010.68|15890.68|16010.11|15890.11|16011.06|15891.06|16010.11|15890.11|10
1649589990000|2022-04-10 11:26:30|16010|15890|16009.21|15889.21|16010.12|15890.12|16008.95|15888.95|10
1649590000000|2022-04-10 11:26:40|16009.15|15889.15|16009.07|15889.07|16009.23|15889.23|16009.01|15889.01|9
1649590010000|2022-04-10 11:26:50|16009.02|15889.02|16009.71|15889.71|16009.84|15889.84|16009.02|15889.02|9
1649590020000|2022-04-10 11:27:00|16009.69|15889.69|16008.26|15888.26|16009.69|15889.69|16008.26|15888.26|10
1649590030000|2022-04-10 11:27:10|16008.06|15888.06|16008.8|15888.8|16008.86|15888.86|16008.06|15888.06|8
1649590040000|2022-04-10 11:27:20|16008.95|15888.95|16008.3|15888.3|16009.07|15889.07|16008.3|15888.3|10
1649590050000|2022-04-10 11:27:30|16008.26|15888.26|16006.86|15886.86|16008.26|15888.26|16006.86|15886.86|9
1649590060000|2022-04-10 11:27:40|16006.49|15886.49|16002.71|15882.71|16006.72|15886.72|16002.71|15882.71|10
1649590070000|2022-04-10 11:27:50|16002.8|15882.8|16002.6|15882.6|16002.8|15882.8|16002.4|15882.4|9
1649590080000|2022-04-10 11:28:00|16002.61|15882.61|16002.01|15882.01|16002.71|15882.71|16002.01|15882.01|10
1649590090000|2022-04-10 11:28:10|16001.54|15881.54|16000.19|15880.19|16001.54|15881.54|16000.09|15880.09|9
1649590100000|2022-04-10 11:28:20|15999.44|15879.44|15996.94|15876.94|15999.44|15879.44|15996.94|15876.94|10
1649590110000|2022-04-10 11:28:30|15996.61|15876.61|15996.18|15876.18|15996.61|15876.61|15996.01|15876.01|10
1649590120000|2022-04-10 11:28:40|15996.12|15876.12|15996.65|15876.65|15996.65|15876.65|15995.91|15875.91|8
1649590130000|2022-04-10 11:28:50|15996.76|15876.76|15998.61|15878.61|15998.61|15878.61|15996.76|15876.76|10
1649590140000|2022-04-10 11:29:00|15998.01|15878.01|15998.14|15878.14|15998.21|15878.21|15998|15878|9
1649590150000|2022-04-10 11:29:10|15998.17|15878.17|15998.05|15878.05|15998.2|15878.2|15997.89|15877.89|9
1649590160000|2022-04-10 11:29:20|15998.07|15878.07|15998.19|15878.19|15998.28|15878.28|15998.05|15878.05|7
1649590170000|2022-04-10 11:29:30|15998.12|15878.12|15998.13|15878.13|15998.44|15878.44|15998.06|15878.06|10
1649590180000|2022-04-10 11:29:40|15998.03|15878.03|15997.88|15877.88|15998.13|15878.13|15997.88|15877.88|9
1649590190000|2022-04-10 11:29:50|15997.83|15877.83|15996.7|15876.7|15998.44|15878.44|15996.48|15876.48|10
1649590200000|2022-04-10 11:30:00|15996.64|15876.64|15995.88|15875.88|15996.64|15876.64|15995.88|15875.88|10
1649590210000|2022-04-10 11:30:10|15995.7|15875.7|15994.76|15874.76|15995.7|15875.7|15994.65|15874.65|10
1649590220000|2022-04-10 11:30:20|15994.77|15874.77|15994.34|15874.34|15994.77|15874.77|15994.27|15874.27|9
1649590230000|2022-04-10 11:30:30|15994.37|15874.37|15994.42|15874.42|15994.5|15874.5|15994.29|15874.29|8
1649590240000|2022-04-10 11:30:40|15994.47|15874.47|15994.31|15874.31|15994.53|15874.53|15994.19|15874.19|9
1649590250000|2022-04-10 11:30:50|15994.44|15874.44|15995.34|15875.34|15995.34|15875.34|15994.44|15874.44|10
1649590260000|2022-04-10 11:31:00|15995.07|15875.07|15996.41|15876.41|15996.41|15876.41|15995.07|15875.07|9
1649590270000|2022-04-10 11:31:10|15996.88|15876.88|15998.32|15878.32|15998.32|15878.32|15996.88|15876.88|9
1649590280000|2022-04-10 11:31:20|15998.34|15878.34|15999.34|15879.34|15999.34|15879.34|15998.34|15878.34|9
1649590290000|2022-04-10 11:31:30|15999.33|15879.33|15999.6|15879.6|15999.6|15879.6|15999.33|15879.33|6
1649590300000|2022-04-10 11:31:40|15999.48|15879.48|16000.01|15880.01|16000.04|15880.04|15999.48|15879.48|9
1649590310000|2022-04-10 11:31:50|16000.05|15880.05|16000.2|15880.2|16000.2|15880.2|16000.05|15880.05|7
1649590320000|2022-04-10 11:32:00|16000.13|15880.13|16000.08|15880.08|16000.13|15880.13|15999.78|15879.78|10
1649590330000|2022-04-10 11:32:10|16000.03|15880.03|16000.26|15880.26|16000.26|15880.26|15999.81|15879.81|10
1649590340000|2022-04-10 11:32:20|16000.29|15880.29|16000.06|15880.06|16000.29|15880.29|15999.92|15879.92|8
1649590350000|2022-04-10 11:32:30|15999.97|15879.97|16000.59|15880.59|16000.59|15880.59|15999.97|15879.97|10
1649590360000|2022-04-10 11:32:40|16000.62|15880.62|16000.38|15880.38|16000.73|15880.73|16000.37|15880.37|10
1649590370000|2022-04-10 11:32:50|16000.41|15880.41|16000.54|15880.54|16001.03|15881.03|16000.37|15880.37|9
1649590380000|2022-04-10 11:33:00|15999.88|15879.88|15998.75|15878.75|15999.88|15879.88|15998.61|15878.61|10
1649590390000|2022-04-10 11:33:10|15998.59|15878.59|15997.38|15877.38|15998.61|15878.61|15997.38|15877.38|10
1649590400000|2022-04-10 11:33:20|15997.45|15877.45|15996.88|15876.88|15997.45|15877.45|15996.58|15876.58|10
1649590410000|2022-04-10 11:33:30|15996.92|15876.92|15996.48|15876.48|15996.92|15876.92|15996.48|15876.48|7
1649590420000|2022-04-10 11:33:40|15996.49|15876.49|15995.29|15875.29|15996.49|15876.49|15995.29|15875.29|9
1649590430000|2022-04-10 11:33:50|15995.36|15875.36|15997.19|15877.19|15997.19|15877.19|15994.99|15874.99|6
1649590440000|2022-04-10 11:34:00|15997.09|15877.09|15996.66|15876.66|15997.2|15877.2|15996.59|15876.59|7
1649590450000|2022-04-10 11:34:10|15996.61|15876.61|15996.52|15876.52|15996.88|15876.88|15996.39|15876.39|10
1649590460000|2022-04-10 11:34:20|15996.58|15876.58|15995.87|15875.87|15996.65|15876.65|15995.87|15875.87|8
1649590470000|2022-04-10 11:34:30|15995.79|15875.79|15995.58|15875.58|15995.79|15875.79|15995.38|15875.38|9
1649590480000|2022-04-10 11:34:40|15995.59|15875.59|15995.28|15875.28|15995.67|15875.67|15995.28|15875.28|9
1649590490000|2022-04-10 11:34:50|15995.23|15875.23|15995.05|15875.05|15995.39|15875.39|15995.05|15875.05|9
1649590500000|2022-04-10 11:35:00|15995.01|15875.01|15994.08|15874.08|15995.01|15875.01|15994.08|15874.08|10
1649590510000|2022-04-10 11:35:10|15994.07|15874.07|15990.18|15870.18|15994.07|15874.07|15990.18|15870.18|9
1649590520000|2022-04-10 11:35:20|15990.35|15870.35|15989.32|15869.32|15990.35|15870.35|15989.24|15869.24|10
1649590530000|2022-04-10 11:35:30|15989.43|15869.43|15986.1|15866.1|15989.43|15869.43|15986.1|15866.1|10
1649590540000|2022-04-10 11:35:40|15986.18|15866.18|15985.63|15865.63|15986.66|15866.66|15985.63|15865.63|10
1649590550000|2022-04-10 11:35:50|15985.67|15865.67|15985.85|15865.85|15986.74|15866.74|15985.58|15865.58|9
1649590560000|2022-04-10 11:36:00|15985.82|15865.82|15985.64|15865.64|15985.83|15865.83|15985.48|15865.48|9
1649590570000|2022-04-10 11:36:10|15985.58|15865.58|15985.88|15865.88|15985.91|15865.91|15985.23|15865.23|10
1649590580000|2022-04-10 11:36:20|15986.04|15866.04|15986.6|15866.6|15986.77|15866.77|15986.04|15866.04|10
1649590590000|2022-04-10 11:36:30|15986.84|15866.84|15987.59|15867.59|15987.59|15867.59|15986.84|15866.84|9
1649590600000|2022-04-10 11:36:40|15987.24|15867.24|15985.62|15865.62|15987.24|15867.24|15985.62|15865.62|10
1649590610000|2022-04-10 11:36:50|15985.3|15865.3|15985.44|15865.44|15985.44|15865.44|15984.78|15864.78|8
1649590620000|2022-04-10 11:37:00|15985.41|15865.41|15983.9|15863.9|15985.41|15865.41|15983.8|15863.8|9
1649590630000|2022-04-10 11:37:10|15983.91|15863.91|15983.59|15863.59|15983.94|15863.94|15983.53|15863.53|10
1649590640000|2022-04-10 11:37:20|15983.48|15863.48|15982.8|15862.8|15983.48|15863.48|15982.8|15862.8|10
1649590650000|2022-04-10 11:37:30|15982.82|15862.82|15980.48|15860.48|15982.82|15862.82|15979.96|15859.96|10
1649590660000|2022-04-10 11:37:40|15980.37|15860.37|15980.15|15860.15|15980.39|15860.39|15979.78|15859.78|8
1649590670000|2022-04-10 11:37:50|15980.14|15860.14|15979.72|15859.72|15980.35|15860.35|15979.62|15859.62|10
1649590680000|2022-04-10 11:38:00|15979.47|15859.47|15979.16|15859.16|15979.74|15859.74|15979.15|15859.15|10
1649590690000|2022-04-10 11:38:10|15979.15|15859.15|15978.57|15858.57|15979.15|15859.15|15978.55|15858.55|8
1649590700000|2022-04-10 11:38:20|15978.48|15858.48|15978.45|15858.45|15978.57|15858.57|15978.31|15858.31|9
1649590710000|2022-04-10 11:38:30|15978.47|15858.47|15978.18|15858.18|15978.47|15858.47|15978.18|15858.18|10
1649590720000|2022-04-10 11:38:40|15978.17|15858.17|15977.91|15857.91|15978.2|15858.2|15977.91|15857.91|7
1649590730000|2022-04-10 11:38:50|15978|15858|15978.1|15858.1|15978.16|15858.16|15977.85|15857.85|7
1649590740000|2022-04-10 11:39:00|15978.08|15858.08|15977.47|15857.47|15978.08|15858.08|15977.22|15857.22|8
1649590750000|2022-04-10 11:39:10|15977.45|15857.45|15977.13|15857.13|15977.47|15857.47|15977.13|15857.13|9
1649590760000|2022-04-10 11:39:20|15977.26|15857.26|15977.57|15857.57|15977.6|15857.6|15977.26|15857.26|7
1649590770000|2022-04-10 11:39:30|15977.84|15857.84|15977.58|15857.58|15977.9|15857.9|15977.58|15857.58|9
1649590780000|2022-04-10 11:39:40|15977.55|15857.55|15977.2|15857.2|15977.55|15857.55|15977.2|15857.2|6
1649590790000|2022-04-10 11:39:50|15977.31|15857.31|15977.21|15857.21|15977.45|15857.45|15977.21|15857.21|7
1649590800000|2022-04-10 11:40:00|15977.12|15857.12|15977.19|15857.19|15977.31|15857.31|15977.12|15857.12|7
1649590810000|2022-04-10 11:40:10|15976.87|15856.87|15976.28|15856.28|15976.87|15856.87|15976.04|15856.04|9
1649590820000|2022-04-10 11:40:20|15976.17|15856.17|15975.83|15855.83|15976.19|15856.19|15975.74|15855.74|8
1649590830000|2022-04-10 11:40:30|15974.83|15854.83|15973.66|15853.66|15974.83|15854.83|15973.66|15853.66|10
1649590840000|2022-04-10 11:40:40|15973.79|15853.79|15974.56|15854.56|15974.59|15854.59|15973.78|15853.78|7
1649590850000|2022-04-10 11:40:50|15974.6|15854.6|15974.95|15854.95|15974.95|15854.95|15974.57|15854.57|5
1649590860000|2022-04-10 11:41:00|15974.96|15854.96|15975.63|15855.63|15975.63|15855.63|15974.96|15854.96|8
1649590870000|2022-04-10 11:41:10|15975.69|15855.69|15975.68|15855.68|15975.78|15855.78|15975.29|15855.29|9
1649590880000|2022-04-10 11:41:20|15975.7|15855.7|15976.83|15856.83|15976.83|15856.83|15975.7|15855.7|8
1649590890000|2022-04-10 11:41:30|15977.15|15857.15|15976.06|15856.06|15977.16|15857.16|15975.91|15855.91|7
1649590900000|2022-04-10 11:41:40|15975.72|15855.72|15976.51|15856.51|15976.51|15856.51|15975.72|15855.72|10
1649590910000|2022-04-10 11:41:50|15976.48|15856.48|15975.96|15855.96|15976.55|15856.55|15975.96|15855.96|10
1649590920000|2022-04-10 11:42:00|15975.81|15855.81|15975.96|15855.96|15976.19|15856.19|15975.81|15855.81|9
1649590930000|2022-04-10 11:42:10|15975.94|15855.94|15975.93|15855.93|15975.99|15855.99|15975.85|15855.85|7
1649590940000|2022-04-10 11:42:20|15976.19|15856.19|15975.73|15855.73|15976.19|15856.19|15975.73|15855.73|7
1649590950000|2022-04-10 11:42:30|15975.8|15855.8|15975.9|15855.9|15975.93|15855.93|15975.8|15855.8|6
1649590960000|2022-04-10 11:42:40|15975.83|15855.83|15977.94|15857.94|15977.94|15857.94|15975.83|15855.83|10
1649590970000|2022-04-10 11:42:50|15978.04|15858.04|15978.48|15858.48|15978.49|15858.49|15977.99|15857.99|9
1649590980000|2022-04-10 11:43:00|15978.84|15858.84|15979.88|15859.88|15979.88|15859.88|15978.79|15858.79|8
1649590990000|2022-04-10 11:43:10|15979.91|15859.91|15980.78|15860.78|15980.86|15860.86|15979.91|15859.91|10
1649591000000|2022-04-10 11:43:20|15980.74|15860.74|15980.75|15860.75|15980.88|15860.88|15980.54|15860.54|10
1649591010000|2022-04-10 11:43:30|15980.81|15860.81|15980.83|15860.83|15981.06|15861.06|15980.8|15860.8|10
1649591020000|2022-04-10 11:43:40|15980.93|15860.93|15980.45|15860.45|15980.93|15860.93|15980.45|15860.45|10
1649591030000|2022-04-10 11:43:50|15980.46|15860.46|15980.57|15860.57|15980.57|15860.57|15980.45|15860.45|8
1649591040000|2022-04-10 11:44:00|15980.76|15860.76|15980.94|15860.94|15981.08|15861.08|15980.72|15860.72|10
1649591050000|2022-04-10 11:44:10|15980.97|15860.97|15980.57|15860.57|15980.97|15860.97|15980.45|15860.45|9
1649591060000|2022-04-10 11:44:20|15980.55|15860.55|15979.91|15859.91|15980.55|15860.55|15979.83|15859.83|10
1649591070000|2022-04-10 11:44:30|15979.93|15859.93|15979.55|15859.55|15979.93|15859.93|15979.51|15859.51|7
1649591080000|2022-04-10 11:44:40|15978.93|15858.93|15977.55|15857.55|15978.97|15858.97|15977.55|15857.55|9
1649591090000|2022-04-10 11:44:50|15977.34|15857.34|15976.99|15856.99|15977.41|15857.41|15976.99|15856.99|8
1649591100000|2022-04-10 11:45:00|15977.04|15857.04|15976.17|15856.17|15977.1|15857.1|15975.92|15855.92|10
1649591110000|2022-04-10 11:45:10|15976.15|15856.15|15975.88|15855.88|15976.17|15856.17|15975.87|15855.87|8
1649591120000|2022-04-10 11:45:20|15975.61|15855.61|15975.62|15855.62|15975.64|15855.64|15975.22|15855.22|10
1649591130000|2022-04-10 11:45:30|15975.08|15855.08|15978.89|15858.89|15978.89|15858.89|15975.08|15855.08|10
1649591140000|2022-04-10 11:45:40|15980.12|15860.12|15982.69|15862.69|15982.69|15862.69|15980.12|15860.12|10
1649591150000|2022-04-10 11:45:50|15982.77|15862.77|15983.57|15863.57|15983.57|15863.57|15982.77|15862.77|10
1649591160000|2022-04-10 11:46:00|15983.67|15863.67|15985.22|15865.22|15985.27|15865.27|15983.67|15863.67|6
1649591170000|2022-04-10 11:46:10|15985.18|15865.18|15991.36|15871.36|15991.36|15871.36|15985.18|15865.18|9
1649591180000|2022-04-10 11:46:20|15991.87|15871.87|15995.89|15875.89|15995.89|15875.89|15991.87|15871.87|10
1649591190000|2022-04-10 11:46:30|15994.99|15874.99|16002.58|15882.58|16002.58|15882.58|15994.99|15874.99|10
1649591200000|2022-04-10 11:46:40|16002.27|15882.27|16003.14|15883.14|16003.51|15883.51|16002.13|15882.13|10
1649591210000|2022-04-10 11:46:50|16003.53|15883.53|16005.79|15885.79|16005.95|15885.95|16003.53|15883.53|10
1649591220000|2022-04-10 11:47:00|16005.91|15885.91|16007|15887|16007.14|15887.14|16005.91|15885.91|10
1649591230000|2022-04-10 11:47:10|16006.93|15886.93|16006.94|15886.94|16007.08|15887.08|16006.87|15886.87|9
1649591240000|2022-04-10 11:47:20|16006.98|15886.98|16007.04|15887.04|16007.23|15887.23|16006.75|15886.75|10
1649591250000|2022-04-10 11:47:30|16006.86|15886.86|16007.25|15887.25|16007.84|15887.84|16006.65|15886.65|10
1649591260000|2022-04-10 11:47:40|16007.22|15887.22|16007.92|15887.92|16007.92|15887.92|16006.89|15886.89|10
1649591270000|2022-04-10 11:47:50|16008.02|15888.02|16010.96|15890.96|16011.09|15891.09|16008.02|15888.02|9
1649591280000|2022-04-10 11:48:00|16010.86|15890.86|16014.21|15894.21|16014.28|15894.28|16010.86|15890.86|10
1649591290000|2022-04-10 11:48:10|16015.02|15895.02|16017.92|15897.92|16017.92|15897.92|16015.02|15895.02|10
1649591300000|2022-04-10 11:48:20|16018.17|15898.17|16020.25|15900.25|16020.73|15900.73|16018.17|15898.17|10
1649591310000|2022-04-10 11:48:30|16020.84|15900.84|16026.48|15906.48|16026.48|15906.48|16020.84|15900.84|10
1649591320000|2022-04-10 11:48:40|16026.05|15906.05|16038.69|15918.69|16038.69|15918.69|16026.05|15906.05|10
1649591330000|2022-04-10 11:48:50|16038.82|15918.82|16040.89|15920.89|16040.89|15920.89|16038.82|15918.82|10
1649591340000|2022-04-10 11:49:00|16040.59|15920.59|16041.49|15921.49|16041.49|15921.49|16040.3|15920.3|10
1649591350000|2022-04-10 11:49:10|16042.15|15922.15|16039.2|15919.2|16042.15|15922.15|16039.2|15919.2|10
1649591360000|2022-04-10 11:49:20|16040.36|15920.36|16037.48|15917.48|16040.36|15920.36|16037.13|15917.13|10
1649591370000|2022-04-10 11:49:30|16037.42|15917.42|16036.31|15916.31|16037.42|15917.42|16036.31|15916.31|9
1649591380000|2022-04-10 11:49:40|16036.07|15916.07|16034.84|15914.84|16036.77|15916.77|16034.84|15914.84|10
1649591390000|2022-04-10 11:49:50|16035.06|15915.06|16034.06|15914.06|16035.06|15915.06|16033.71|15913.71|10
1649591400000|2022-04-10 11:50:00|16033.47|15913.47|16032.43|15912.43|16033.47|15913.47|16032.27|15912.27|10
1649591410000|2022-04-10 11:50:10|16032.07|15912.07|16030.34|15910.34|16032.28|15912.28|16030.34|15910.34|9
1649591420000|2022-04-10 11:50:20|16030.26|15910.26|16032.19|15912.19|16032.19|15912.19|16029.9|15909.9|10
1649591430000|2022-04-10 11:50:30|16033.02|15913.02|16034.84|15914.84|16034.84|15914.84|16032.09|15912.09|10
1649591440000|2022-04-10 11:50:40|16034.87|15914.87|16036.11|15916.11|16036.31|15916.31|16034.81|15914.81|9
1649591450000|2022-04-10 11:50:50|16036.54|15916.54|16035.96|15915.96|16036.54|15916.54|16035.96|15915.96|10
1649591460000|2022-04-10 11:51:00|16035.94|15915.94|16036.83|15916.83|16036.83|15916.83|16035.94|15915.94|9
1649591470000|2022-04-10 11:51:10|16036.52|15916.52|16037.35|15917.35|16037.36|15917.36|16036.52|15916.52|10
1649591480000|2022-04-10 11:51:20|16037.44|15917.44|16037.89|15917.89|16037.89|15917.89|16037.24|15917.24|10
1649591490000|2022-04-10 11:51:30|16037.75|15917.75|16037.27|15917.27|16037.75|15917.75|16037.24|15917.24|7
1649591500000|2022-04-10 11:51:40|16037.4|15917.4|16036.73|15916.73|16037.4|15917.4|16036.13|15916.13|10
1649591510000|2022-04-10 11:51:50|16036.99|15916.99|16038.18|15918.18|16038.18|15918.18|16036.93|15916.93|9
1649591520000|2022-04-10 11:52:00|16038.3|15918.3|16039.44|15919.44|16039.61|15919.61|16038.3|15918.3|10
1649591530000|2022-04-10 11:52:10|16039.41|15919.41|16039.27|15919.27|16039.67|15919.67|16039.27|15919.27|10
1649591540000|2022-04-10 11:52:20|16039.32|15919.32|16039.65|15919.65|16039.65|15919.65|16038.93|15918.93|10
1649591550000|2022-04-10 11:52:30|16040.1|15920.1|16039.59|15919.59|16040.27|15920.27|16039.32|15919.32|9
1649591560000|2022-04-10 11:52:40|16039.46|15919.46|16039.53|15919.53|16039.68|15919.68|16039.12|15919.12|10
1649591570000|2022-04-10 11:52:50|16039.46|15919.46|16039.56|15919.56|16039.62|15919.62|16039.07|15919.07|9
1649591580000|2022-04-10 11:53:00|16039.74|15919.74|16039.82|15919.82|16039.97|15919.97|16039.65|15919.65|10
1649591590000|2022-04-10 11:53:10|16039.76|15919.76|16039.55|15919.55|16039.76|15919.76|16039.1|15919.1|9
1649591600000|2022-04-10 11:53:20|16039.41|15919.41|16039.14|15919.14|16039.6|15919.6|16038.78|15918.78|9
1649591610000|2022-04-10 11:53:30|16039.08|15919.08|16040.25|15920.25|16040.25|15920.25|16039.08|15919.08|10
1649591620000|2022-04-10 11:53:40|16040.24|15920.24|16040.1|15920.1|16040.27|15920.27|16040.05|15920.05|9
1649591630000|2022-04-10 11:53:50|16040.16|15920.16|16039.75|15919.75|16040.36|15920.36|16039.75|15919.75|9
1649591640000|2022-04-10 11:54:00|16039.73|15919.73|16039.92|15919.92|16039.92|15919.92|16039.54|15919.54|9
1649591650000|2022-04-10 11:54:10|16039.93|15919.93|16039.87|15919.87|16039.93|15919.93|16039.22|15919.22|10
1649591660000|2022-04-10 11:54:20|16039.65|15919.65|16040.06|15920.06|16041.06|15921.06|16039.38|15919.38|10
1649591670000|2022-04-10 11:54:30|16040.19|15920.19|16041.46|15921.46|16041.46|15921.46|16040.19|15920.19|10
1649591680000|2022-04-10 11:54:40|16041.73|15921.73|16042.24|15922.24|16042.28|15922.28|16041.73|15921.73|10
1649591690000|2022-04-10 11:54:50|16042.51|15922.51|16043.87|15923.87|16044|15924|16042.51|15922.51|9
1649591700000|2022-04-10 11:55:00|16044.05|15924.05|16042|15922|16044.06|15924.06|16042|15922|10
1649591710000|2022-04-10 11:55:10|16041.61|15921.61|16038.63|15918.63|16041.69|15921.69|16038.63|15918.63|10
1649591720000|2022-04-10 11:55:20|16038.33|15918.33|16037.9|15917.9|16038.33|15918.33|16037.83|15917.83|8
1649591730000|2022-04-10 11:55:30|16037.68|15917.68|16037.28|15917.28|16037.68|15917.68|16037.28|15917.28|7
1649591740000|2022-04-10 11:55:40|16037.57|15917.57|16037.74|15917.74|16037.78|15917.78|16037.38|15917.38|9
1649591750000|2022-04-10 11:55:50|16037.65|15917.65|16037.15|15917.15|16037.66|15917.66|16037.15|15917.15|8
1649591760000|2022-04-10 11:56:00|16036.98|15916.98|16036.28|15916.28|16037.02|15917.02|16036.28|15916.28|8
1649591770000|2022-04-10 11:56:10|16036.18|15916.18|16035.76|15915.76|16036.18|15916.18|16035.74|15915.74|10
1649591780000|2022-04-10 11:56:20|16035.16|15915.16|16032.03|15912.03|16035.16|15915.16|16032.03|15912.03|9
1649591790000|2022-04-10 11:56:30|16031.44|15911.44|16030.16|15910.16|16031.44|15911.44|16029.82|15909.82|10
1649591800000|2022-04-10 11:56:40|16030.01|15910.01|16029.62|15909.62|16030.01|15910.01|16029.62|15909.62|10
1649591810000|2022-04-10 11:56:50|16029.75|15909.75|16029.25|15909.25|16029.84|15909.84|16029.25|15909.25|10
1649591820000|2022-04-10 11:57:00|16029.18|15909.18|16030.77|15910.77|16030.77|15910.77|16029.08|15909.08|10
1649591830000|2022-04-10 11:57:10|16030.68|15910.68|16028.57|15908.57|16030.68|15910.68|16028.57|15908.57|10
1649591840000|2022-04-10 11:57:20|16028.85|15908.85|16028.74|15908.74|16028.92|15908.92|16028.64|15908.64|9
1649591850000|2022-04-10 11:57:30|16028.71|15908.71|16028.45|15908.45|16028.71|15908.71|16028.45|15908.45|8
1649591860000|2022-04-10 11:57:40|16028.66|15908.66|16031.46|15911.46|16031.46|15911.46|16028.66|15908.66|9
1649591870000|2022-04-10 11:57:50|16031.76|15911.76|16033.22|15913.22|16033.22|15913.22|16031.76|15911.76|10
1649591880000|2022-04-10 11:58:00|16033.32|15913.32|16035.15|15915.15|16035.43|15915.43|16033.32|15913.32|10
1649591890000|2022-04-10 11:58:10|16035.12|15915.12|16035.24|15915.24|16035.74|15915.74|16035.12|15915.12|10
1649591900000|2022-04-10 11:58:20|16035.52|15915.52|16034.53|15914.53|16035.56|15915.56|16034.53|15914.53|9
1649591910000|2022-04-10 11:58:30|16034.46|15914.46|16032.93|15912.93|16034.46|15914.46|16032.81|15912.81|10
1649591920000|2022-04-10 11:58:40|16032.89|15912.89|16031.5|15911.5|16032.91|15912.91|16031.5|15911.5|10
1649591930000|2022-04-10 11:58:50|16031.46|15911.46|16030.65|15910.65|16031.51|15911.51|16030.51|15910.51|9
1649591940000|2022-04-10 11:59:00|16030.74|15910.74|16029.29|15909.29|16030.88|15910.88|16029.29|15909.29|10
1649591950000|2022-04-10 11:59:10|16029.06|15909.06|16029.07|15909.07|16029.19|15909.19|16028.22|15908.22|10
1649591960000|2022-04-10 11:59:20|16029.06|15909.06|16028.77|15908.77|16029.11|15909.11|16028.77|15908.77|9
1649591970000|2022-04-10 11:59:30|16028.71|15908.71|16027.91|15907.91|16028.75|15908.75|16027.74|15907.74|10
1649591980000|2022-04-10 11:59:40|16027.95|15907.95|16026.97|15906.97|16027.95|15907.95|16026.97|15906.97|10
1649591990000|2022-04-10 11:59:50|16027.39|15907.39|16028.01|15908.01|16028.01|15908.01|16027.39|15907.39|10
1649592000000|2022-04-10 12:00:00|16028.66|15908.66|16028.11|15908.11|16028.76|15908.76|16027.85|15907.85|10
1649592010000|2022-04-10 12:00:10|16027.8|15907.8|16026.66|15906.66|16027.8|15907.8|16026.64|15906.64|8
1649592020000|2022-04-10 12:00:20|16025.82|15905.82|16024.01|15904.01|16025.82|15905.82|16024.01|15904.01|10
1649592030000|2022-04-10 12:00:30|16023.72|15903.72|16022.99|15902.99|16023.72|15903.72|16022.99|15902.99|10
1649592040000|2022-04-10 12:00:40|16023.16|15903.16|16023.22|15903.22|16023.22|15903.22|16022.67|15902.67|10
1649592050000|2022-04-10 12:00:50|16023.24|15903.24|16023.11|15903.11|16023.5|15903.5|16023.07|15903.07|10
1649592060000|2022-04-10 12:01:00|16023.05|15903.05|16023.21|15903.21|16023.29|15903.29|16023.05|15903.05|9
1649592070000|2022-04-10 12:01:10|16023.11|15903.11|16022.58|15902.58|16023.11|15903.11|16022.4|15902.4|10
1649592080000|2022-04-10 12:01:20|16022.82|15902.82|16022.5|15902.5|16023.03|15903.03|16022.48|15902.48|8
1649592090000|2022-04-10 12:01:30|16022.85|15902.85|16022.05|15902.05|16022.93|15902.93|16021.88|15901.88|10
1649592100000|2022-04-10 12:01:40|16022.52|15902.52|16021.95|15901.95|16022.52|15902.52|16021.85|15901.85|9
1649592110000|2022-04-10 12:01:50|16021.46|15901.46|16022.02|15902.02|16022.02|15902.02|16021.46|15901.46|10
1649592120000|2022-04-10 12:02:00|16022.5|15902.5|16023.96|15903.96|16023.96|15903.96|16022.5|15902.5|9
1649592130000|2022-04-10 12:02:10|16024.13|15904.13|16025.29|15905.29|16025.29|15905.29|16024.13|15904.13|10
1649592140000|2022-04-10 12:02:20|16025.27|15905.27|16024.89|15904.89|16025.27|15905.27|16024.83|15904.83|9
1649592150000|2022-04-10 12:02:30|16024.83|15904.83|16026.56|15906.56|16026.56|15906.56|16024.83|15904.83|8
1649592160000|2022-04-10 12:02:40|16026.59|15906.59|16026.36|15906.36|16026.83|15906.83|16026.36|15906.36|10
1649592170000|2022-04-10 12:02:50|16026.22|15906.22|16023.74|15903.74|16026.22|15906.22|16023.74|15903.74|10
1649592180000|2022-04-10 12:03:00|16023.72|15903.72|16023.26|15903.26|16023.72|15903.72|16022.97|15902.97|8
1649592190000|2022-04-10 12:03:10|16023.43|15903.43|16024.88|15904.88|16024.94|15904.94|16023.21|15903.21|10
1649592200000|2022-04-10 12:03:20|16025.26|15905.26|16024.9|15904.9|16025.29|15905.29|16024.83|15904.83|9
1649592210000|2022-04-10 12:03:30|16024.56|15904.56|16022.47|15902.47|16024.79|15904.79|16022.47|15902.47|8
1649592220000|2022-04-10 12:03:40|16022.46|15902.46|16021.38|15901.38|16022.46|15902.46|16019.88|15899.88|10
1649592230000|2022-04-10 12:03:50|16022.03|15902.03|16025.55|15905.55|16025.62|15905.62|16021.61|15901.61|10
1649592240000|2022-04-10 12:04:00|16025.95|15905.95|16027.74|15907.74|16027.96|15907.96|16025.95|15905.95|10
1649592250000|2022-04-10 12:04:10|16027.15|15907.15|16027.21|15907.21|16027.26|15907.26|16026.73|15906.73|10
1649592260000|2022-04-10 12:04:20|16027.34|15907.34|16029.35|15909.35|16029.75|15909.75|16027.34|15907.34|10
1649592270000|2022-04-10 12:04:30|16029.3|15909.3|16030.01|15910.01|16030.62|15910.62|16029.09|15909.09|10
1649592280000|2022-04-10 12:04:40|16029.86|15909.86|16029.83|15909.83|16030.09|15910.09|16029.83|15909.83|9
1649592290000|2022-04-10 12:04:50|16029.93|15909.93|16029.72|15909.72|16030.03|15910.03|16029.18|15909.18|10
1649592300000|2022-04-10 12:05:00|16029.73|15909.73|16029.86|15909.86|16030.21|15910.21|16029.62|15909.62|10
1649592310000|2022-04-10 12:05:10|16029.74|15909.74|16027.68|15907.68|16029.74|15909.74|16027.68|15907.68|10
1649592320000|2022-04-10 12:05:20|16027.46|15907.46|16025.64|15905.64|16027.46|15907.46|16025.59|15905.59|10
1649592330000|2022-04-10 12:05:30|16025.47|15905.47|16024.55|15904.55|16025.47|15905.47|16024.35|15904.35|9
1649592340000|2022-04-10 12:05:40|16025.25|15905.25|16029.01|15909.01|16029.14|15909.14|16025.25|15905.25|10
1649592350000|2022-04-10 12:05:50|16029.13|15909.13|16029.64|15909.64|16030.58|15910.58|16029.07|15909.07|8
1649592360000|2022-04-10 12:06:00|16029.62|15909.62|16030.41|15910.41|16032.06|15912.06|16029.62|15909.62|10
1649592370000|2022-04-10 12:06:10|16032.94|15912.94|16053.31|15933.31|16053.31|15933.31|16032.94|15912.94|10
1649592380000|2022-04-10 12:06:20|16055.81|15935.81|16055.21|15935.21|16056.96|15936.96|16055.07|15935.07|10
1649592390000|2022-04-10 12:06:30|16054.87|15934.87|16059.67|15939.67|16060.66|15940.66|16054.87|15934.87|10
1649592400000|2022-04-10 12:06:40|16060.69|15940.69|16063.77|15943.77|16064.19|15944.19|16060.69|15940.69|9
1649592410000|2022-04-10 12:06:50|16062.52|15942.52|16067|15947|16067|15947|16061.83|15941.83|10
1649592420000|2022-04-10 12:07:00|16066.88|15946.88|16069|15949|16069.32|15949.32|16066.88|15946.88|10
1649592430000|2022-04-10 12:07:10|16068.86|15948.86|16069.99|15949.99|16069.99|15949.99|16068.86|15948.86|10
1649592440000|2022-04-10 12:07:20|16070.29|15950.29|16072.04|15952.04|16072.04|15952.04|16070.01|15950.01|10
1649592450000|2022-04-10 12:07:30|16071.94|15951.94|16077.06|15957.06|16077.06|15957.06|16071.94|15951.94|10
1649592460000|2022-04-10 12:07:40|16077.71|15957.71|16075.68|15955.68|16078.33|15958.33|16075.67|15955.67|10
1649592470000|2022-04-10 12:07:50|16074.08|15954.08|16072.04|15952.04|16074.33|15954.33|16071.88|15951.88|10
1649592480000|2022-04-10 12:08:00|16072.09|15952.09|16071.42|15951.42|16073.03|15953.03|16071.42|15951.42|10
1649592490000|2022-04-10 12:08:10|16071.84|15951.84|16074.65|15954.65|16074.65|15954.65|16071.4|15951.4|10
1649592500000|2022-04-10 12:08:20|16074.27|15954.27|16072.91|15952.91|16074.27|15954.27|16072.77|15952.77|10
1649592510000|2022-04-10 12:08:30|16072.94|15952.94|16074.17|15954.17|16074.78|15954.78|16072.94|15952.94|10
1649592520000|2022-04-10 12:08:40|16073.95|15953.95|16073.03|15953.03|16074.28|15954.28|16072.73|15952.73|9
1649592530000|2022-04-10 12:08:50|16073.02|15953.02|16071.67|15951.67|16073.06|15953.06|16071.67|15951.67|10
1649592540000|2022-04-10 12:09:00|16071.17|15951.17|16068.57|15948.57|16071.17|15951.17|16068.57|15948.57|10
1649592550000|2022-04-10 12:09:10|16072.75|15952.75|16073.91|15953.91|16074.09|15954.09|16072.53|15952.53|10
1649592560000|2022-04-10 12:09:20|16073.78|15953.78|16075.94|15955.94|16075.94|15955.94|16073.47|15953.47|9
1649592570000|2022-04-10 12:09:30|16074.73|15954.73|16077.18|15957.18|16078.1|15958.1|16074.73|15954.73|10
1649592580000|2022-04-10 12:09:40|16077.29|15957.29|16079.58|15959.58|16079.58|15959.58|16076.96|15956.96|10
1649592590000|2022-04-10 12:09:50|16079.89|15959.89|16082.8|15962.8|16082.8|15962.8|16079.89|15959.89|10
1649592600000|2022-04-10 12:10:00|16082.92|15962.92|16082.83|15962.83|16083.58|15963.58|16082.49|15962.49|10
1649592610000|2022-04-10 12:10:10|16082.06|15962.06|16081.21|15961.21|16082.22|15962.22|16079.85|15959.85|10
1649592620000|2022-04-10 12:10:20|16080.29|15960.29|16076.73|15956.73|16080.29|15960.29|16076.73|15956.73|10
1649592630000|2022-04-10 12:10:30|16076.86|15956.86|16078.13|15958.13|16078.21|15958.21|16076.86|15956.86|9
1649592640000|2022-04-10 12:10:40|16077.34|15957.34|16076.88|15956.88|16078.08|15958.08|16076.64|15956.64|9
1649592650000|2022-04-10 12:10:50|16075.87|15955.87|16076.8|15956.8|16076.8|15956.8|16075.74|15955.74|10
1649592660000|2022-04-10 12:11:00|16076.64|15956.64|16075.69|15955.69|16077.28|15957.28|16075.69|15955.69|10
1649592670000|2022-04-10 12:11:10|16076.23|15956.23|16074.48|15954.48|16077.25|15957.25|16074.28|15954.28|10
1649592680000|2022-04-10 12:11:20|16074.32|15954.32|16071.99|15951.99|16074.32|15954.32|16071.9|15951.9|10
1649592690000|2022-04-10 12:11:30|16071.85|15951.85|16071.4|15951.4|16072.03|15952.03|16071.21|15951.21|10
1649592700000|2022-04-10 12:11:40|16071.09|15951.09|16071.17|15951.17|16071.17|15951.17|16070.99|15950.99|10
1649592710000|2022-04-10 12:11:50|16071.29|15951.29|16068.46|15948.46|16071.55|15951.55|16068.46|15948.46|10
1649592720000|2022-04-10 12:12:00|16068.07|15948.07|16065.73|15945.73|16068.07|15948.07|16065.73|15945.73|10
1649592730000|2022-04-10 12:12:10|16065.61|15945.61|16065.36|15945.36|16065.66|15945.66|16065.18|15945.18|10
1649592740000|2022-04-10 12:12:20|16065.98|15945.98|16066.05|15946.05|16066.12|15946.12|16065.04|15945.04|9
1649592750000|2022-04-10 12:12:30|16066.36|15946.36|16066.11|15946.11|16066.56|15946.56|16065.94|15945.94|10
1649592760000|2022-04-10 12:12:40|16065.88|15945.88|16066.12|15946.12|16066.27|15946.27|16065.88|15945.88|10
1649592770000|2022-04-10 12:12:50|16066.13|15946.13|16066.42|15946.42|16066.42|15946.42|16065.8|15945.8|9
1649592780000|2022-04-10 12:13:00|16066.36|15946.36|16066.72|15946.72|16066.73|15946.73|16066.33|15946.33|9
1649592790000|2022-04-10 12:13:10|16066.66|15946.66|16067.28|15947.28|16067.28|15947.28|16066.57|15946.57|9
1649592800000|2022-04-10 12:13:20|16067.42|15947.42|16066.12|15946.12|16067.69|15947.69|16066.12|15946.12|9
1649592810000|2022-04-10 12:13:30|16066.24|15946.24|16066.05|15946.05|16066.34|15946.34|16065.97|15945.97|10
1649592820000|2022-04-10 12:13:40|16066.04|15946.04|16065.31|15945.31|16066.97|15946.97|16065|15945|9
1649592830000|2022-04-10 12:13:50|16065.6|15945.6|16065.51|15945.51|16066.33|15946.33|16065.18|15945.18|10
1649592840000|2022-04-10 12:14:00|16066.69|15946.69|16067.81|15947.81|16067.81|15947.81|16066.62|15946.62|9
1649592850000|2022-04-10 12:14:10|16067.71|15947.71|16067.23|15947.23|16067.71|15947.71|16066.91|15946.91|10
1649592860000|2022-04-10 12:14:20|16067.43|15947.43|16068.23|15948.23|16068.23|15948.23|16067.43|15947.43|9
1649592870000|2022-04-10 12:14:30|16067.96|15947.96|16069.07|15949.07|16069.07|15949.07|16067.64|15947.64|10
1649592880000|2022-04-10 12:14:40|16069.71|15949.71|16073.36|15953.36|16073.36|15953.36|16069.71|15949.71|10
1649592890000|2022-04-10 12:14:50|16073.44|15953.44|16072.64|15952.64|16073.44|15953.44|16072.6|15952.6|10
1649592900000|2022-04-10 12:15:00|16072.47|15952.47|16072.04|15952.04|16072.91|15952.91|16072.01|15952.01|10
1649592910000|2022-04-10 12:15:10|16071.79|15951.79|16070.34|15950.34|16071.95|15951.95|16070.34|15950.34|10
1649592920000|2022-04-10 12:15:20|16070.29|15950.29|16069.12|15949.12|16070.45|15950.45|16069.07|15949.07|9
1649592930000|2022-04-10 12:15:30|16069.29|15949.29|16069.58|15949.58|16069.94|15949.94|16069.29|15949.29|10
1649592940000|2022-04-10 12:15:40|16069.77|15949.77|16069.55|15949.55|16069.86|15949.86|16069.49|15949.49|10
1649592950000|2022-04-10 12:15:50|16069.38|15949.38|16069.02|15949.02|16069.38|15949.38|16068.76|15948.76|10
1649592960000|2022-04-10 12:16:00|16068.57|15948.57|16067.75|15947.75|16068.57|15948.57|16067.71|15947.71|10
1649592970000|2022-04-10 12:16:10|16067.74|15947.74|16067.82|15947.82|16067.93|15947.93|16067.7|15947.7|9
1649592980000|2022-04-10 12:16:20|16067.48|15947.48|16064.57|15944.57|16067.48|15947.48|16064.48|15944.48|10
1649592990000|2022-04-10 12:16:30|16064.5|15944.5|16064.27|15944.27|16064.56|15944.56|16064.08|15944.08|10
1649593000000|2022-04-10 12:16:40|16064.82|15944.82|16062.15|15942.15|16064.82|15944.82|16062.15|15942.15|10
1649593010000|2022-04-10 12:16:50|16062.18|15942.18|16060.98|15940.98|16062.18|15942.18|16060.98|15940.98|9
1649593020000|2022-04-10 12:17:00|16060.58|15940.58|16058.38|15938.38|16060.58|15940.58|16058.38|15938.38|10
1649593030000|2022-04-10 12:17:10|16058.01|15938.01|16056.12|15936.12|16058.01|15938.01|16056.12|15936.12|10
1649593040000|2022-04-10 12:17:20|16055.68|15935.68|16053.82|15933.82|16055.68|15935.68|16053.47|15933.47|10
1649593050000|2022-04-10 12:17:30|16053.6|15933.6|16052.84|15932.84|16053.61|15933.61|16052.58|15932.58|10
1649593060000|2022-04-10 12:17:40|16052.51|15932.51|16051.36|15931.36|16052.81|15932.81|16051.28|15931.28|10
1649593070000|2022-04-10 12:17:50|16051.34|15931.34|16054.56|15934.56|16054.56|15934.56|16051.27|15931.27|10
1649593080000|2022-04-10 12:18:00|16054.12|15934.12|16055.35|15935.35|16055.35|15935.35|16054.12|15934.12|10
1649593090000|2022-04-10 12:18:10|16055.4|15935.4|16055.72|15935.72|16055.73|15935.73|16055.4|15935.4|10
1649593100000|2022-04-10 12:18:20|16055.82|15935.82|16056.32|15936.32|16056.32|15936.32|16055.76|15935.76|9
1649593110000|2022-04-10 12:18:30|16056.03|15936.03|16054.87|15934.87|16056.1|15936.1|16054.87|15934.87|10
1649593120000|2022-04-10 12:18:40|16054.85|15934.85|16054.11|15934.11|16054.85|15934.85|16054.11|15934.11|7
1649593130000|2022-04-10 12:18:50|16054.23|15934.23|16054.46|15934.46|16054.49|15934.49|16054.23|15934.23|10
1649593140000|2022-04-10 12:19:00|16054.39|15934.39|16054.37|15934.37|16054.52|15934.52|16054.23|15934.23|9
1649593150000|2022-04-10 12:19:10|16054.44|15934.44|16054.45|15934.45|16054.55|15934.55|16054.2|15934.2|8
1649593160000|2022-04-10 12:19:20|16054.37|15934.37|16053.72|15933.72|16054.5|15934.5|16053.72|15933.72|10
1649593170000|2022-04-10 12:19:30|16053.65|15933.65|16053.53|15933.53|16053.83|15933.83|16053.41|15933.41|7
1649593180000|2022-04-10 12:19:40|16053.51|15933.51|16053.79|15933.79|16054.04|15934.04|16053.35|15933.35|10
1649593190000|2022-04-10 12:19:50|16053.85|15933.85|16054.82|15934.82|16055|15935|16053.85|15933.85|10
1649593200000|2022-04-10 12:20:00|16054.81|15934.81|16054.44|15934.44|16055.09|15935.09|16054.44|15934.44|9
1649593210000|2022-04-10 12:20:10|16053.99|15933.99|16050.49|15930.49|16053.99|15933.99|16050.49|15930.49|10
1649593220000|2022-04-10 12:20:20|16050.2|15930.2|16046.99|15926.99|16050.2|15930.2|16046.99|15926.99|10
1649593230000|2022-04-10 12:20:30|16046.8|15926.8|16046.42|15926.42|16046.83|15926.83|16046.25|15926.25|9
1649593240000|2022-04-10 12:20:40|16046.34|15926.34|16046.5|15926.5|16046.5|15926.5|16046.16|15926.16|9
1649593250000|2022-04-10 12:20:50|16046.38|15926.38|16048.84|15928.84|16048.84|15928.84|16046.28|15926.28|10
1649593260000|2022-04-10 12:21:00|16048.7|15928.7|16050.13|15930.13|16050.18|15930.18|16048.62|15928.62|10
1649593270000|2022-04-10 12:21:10|16050.37|15930.37|16050.33|15930.33|16050.37|15930.37|16050.12|15930.12|9
1649593280000|2022-04-10 12:21:20|16050.24|15930.24|16049.87|15929.87|16050.24|15930.24|16049.76|15929.76|7
1649593290000|2022-04-10 12:21:30|16050.08|15930.08|16050.29|15930.29|16050.36|15930.36|16049.84|15929.84|10
1649593300000|2022-04-10 12:21:40|16050.26|15930.26|16050.89|15930.89|16050.89|15930.89|16050.26|15930.26|5
1649593310000|2022-04-10 12:21:50|16051.01|15931.01|16051.64|15931.64|16051.67|15931.67|16050.85|15930.85|8
1649593320000|2022-04-10 12:22:00|16051.69|15931.69|16051.68|15931.68|16051.79|15931.79|16050.48|15930.48|9
1649593330000|2022-04-10 12:22:10|16051.65|15931.65|16052.11|15932.11|16052.67|15932.67|16051.65|15931.65|10
1649593340000|2022-04-10 12:22:20|16052.43|15932.43|16053.59|15933.59|16053.59|15933.59|16052.43|15932.43|9
1649593350000|2022-04-10 12:22:30|16053.51|15933.51|16053.43|15933.43|16053.68|15933.68|16053.36|15933.36|8
1649593360000|2022-04-10 12:22:40|16053.45|15933.45|16053.6|15933.6|16053.77|15933.77|16053.45|15933.45|9
1649593370000|2022-04-10 12:22:50|16053.24|15933.24|16052.91|15932.91|16053.24|15933.24|16052.91|15932.91|10
1649593380000|2022-04-10 12:23:00|16052.88|15932.88|16052.34|15932.34|16052.91|15932.91|16052.28|15932.28|10
1649593390000|2022-04-10 12:23:10|16052.42|15932.42|16051.57|15931.57|16052.42|15932.42|16051.57|15931.57|10
1649593400000|2022-04-10 12:23:20|16050.62|15930.62|16051.11|15931.11|16051.54|15931.54|16050.41|15930.41|9
1649593410000|2022-04-10 12:23:30|16051.31|15931.31|16051.27|15931.27|16051.86|15931.86|16050.93|15930.93|8
1649593420000|2022-04-10 12:23:40|16051.21|15931.21|16051.45|15931.45|16051.54|15931.54|16051.21|15931.21|6
1649593430000|2022-04-10 12:23:50|16051.6|15931.6|16052.92|15932.92|16052.92|15932.92|16051.17|15931.17|8
1649593440000|2022-04-10 12:24:00|16053.23|15933.23|16053.47|15933.47|16053.65|15933.65|16053.17|15933.17|8
1649593450000|2022-04-10 12:24:10|16053.45|15933.45|16053.15|15933.15|16053.75|15933.75|16053.15|15933.15|8
1649593460000|2022-04-10 12:24:20|16053.04|15933.04|16053.34|15933.34|16053.41|15933.41|16053.04|15933.04|10
1649593470000|2022-04-10 12:24:30|16053.42|15933.42|16055.9|15935.9|16055.9|15935.9|16053.31|15933.31|9
1649593480000|2022-04-10 12:24:40|16055.95|15935.95|16057.08|15937.08|16057.08|15937.08|16055.87|15935.87|10
1649593490000|2022-04-10 12:24:50|16056.88|15936.88|16057.48|15937.48|16057.5|15937.5|16056.77|15936.77|9
1649593500000|2022-04-10 12:25:00|16057.53|15937.53|16056.18|15936.18|16057.53|15937.53|16056.18|15936.18|8
1649593510000|2022-04-10 12:25:10|16056.06|15936.06|16055.65|15935.65|16056.29|15936.29|16055.63|15935.63|9
1649593520000|2022-04-10 12:25:20|16055.73|15935.73|16055.57|15935.57|16056.33|15936.33|16055.57|15935.57|9
1649593530000|2022-04-10 12:25:30|16054.9|15934.9|16037.09|15917.09|16054.9|15934.9|16037.09|15917.09|10
1649593540000|2022-04-10 12:25:40|16036.9|15916.9|16035.57|15915.57|16036.9|15916.9|16034.47|15914.47|10
1649593550000|2022-04-10 12:25:50|16036.34|15916.34|16044.45|15924.45|16044.45|15924.45|16036.34|15916.34|10
1649593560000|2022-04-10 12:26:00|16044.85|15924.85|16047.74|15927.74|16047.84|15927.84|16044.66|15924.66|10
1649593570000|2022-04-10 12:26:10|16047.93|15927.93|16051.42|15931.42|16051.87|15931.87|16047.93|15927.93|10
1649593580000|2022-04-10 12:26:20|16051.9|15931.9|16057.04|15937.04|16057.21|15937.21|16051.9|15931.9|10
1649593590000|2022-04-10 12:26:30|16057.94|15937.94|16054.91|15934.91|16059.13|15939.13|16052.83|15932.83|10
1649593600000|2022-04-10 12:26:40|16051.33|15931.33|16044.56|15924.56|16051.33|15931.33|16042.44|15922.44|10
1649593610000|2022-04-10 12:26:50|16042.18|15922.18|16037.98|15917.98|16043.94|15923.94|16037.73|15917.73|10
1649593620000|2022-04-10 12:27:00|16038.39|15918.39|16034.16|15914.16|16038.57|15918.57|16034.13|15914.13|10
1649593630000|2022-04-10 12:27:10|16032.39|15912.39|16027.15|15907.15|16032.95|15912.95|16027.15|15907.15|10
1649593640000|2022-04-10 12:27:20|16027.33|15907.33|16024.06|15904.06|16027.53|15907.53|16024.06|15904.06|10
1649593650000|2022-04-10 12:27:30|16023.82|15903.82|16022|15902|16023.84|15903.84|16022|15902|10
1649593660000|2022-04-10 12:27:40|16022.1|15902.1|16021.54|15901.54|16022.48|15902.48|16021.54|15901.54|10
1649593670000|2022-04-10 12:27:50|16023.41|15903.41|16022.37|15902.37|16023.61|15903.61|16022.37|15902.37|10
1649593680000|2022-04-10 12:28:00|16022.48|15902.48|16021.23|15901.23|16022.93|15902.93|16021.23|15901.23|10
1649593690000|2022-04-10 12:28:10|16021.06|15901.06|16018.14|15898.14|16021.22|15901.22|16018.14|15898.14|10
1649593700000|2022-04-10 12:28:20|16018.47|15898.47|16015.82|15895.82|16019.13|15899.13|16015.82|15895.82|10
1649593710000|2022-04-10 12:28:30|16015.73|15895.73|16011.67|15891.67|16015.73|15895.73|16011.67|15891.67|10
1649593720000|2022-04-10 12:28:40|16010.36|15890.36|16005.87|15885.87|16010.36|15890.36|16005.87|15885.87|10
1649593730000|2022-04-10 12:28:50|16005.91|15885.91|16004.73|15884.73|16006.33|15886.33|16004.46|15884.46|9
1649593740000|2022-04-10 12:29:00|16004.7|15884.7|16003.99|15883.99|16004.71|15884.71|16003.99|15883.99|10
1649593750000|2022-04-10 12:29:10|16003.94|15883.94|16002.5|15882.5|16004.02|15884.02|16002.5|15882.5|10
1649593760000|2022-04-10 12:29:20|16002.45|15882.45|16000.37|15880.37|16002.45|15882.45|16000.37|15880.37|10
1649593770000|2022-04-10 12:29:30|16000.35|15880.35|15998.54|15878.54|16000.35|15880.35|15998.53|15878.53|10
1649593780000|2022-04-10 12:29:40|15997.91|15877.91|15997.19|15877.19|15998.08|15878.08|15996.91|15876.91|10
1649593790000|2022-04-10 12:29:50|15997.89|15877.89|15999.39|15879.39|15999.39|15879.39|15997.29|15877.29|10
1649593800000|2022-04-10 12:30:00|15999.44|15879.44|16000.07|15880.07|16000.29|15880.29|15999.17|15879.17|10
1649593810000|2022-04-10 12:30:10|16000.27|15880.27|15998.07|15878.07|16000.27|15880.27|15997.54|15877.54|10
1649593820000|2022-04-10 12:30:20|15997.23|15877.23|15996.95|15876.95|15997.93|15877.93|15996.95|15876.95|10
1649593830000|2022-04-10 12:30:30|15996.89|15876.89|15993.11|15873.11|15996.89|15876.89|15993.11|15873.11|10
1649593840000|2022-04-10 12:30:40|15992.87|15872.87|15991.89|15871.89|15992.96|15872.96|15991.75|15871.75|10
1649593850000|2022-04-10 12:30:50|15991.65|15871.65|15992.08|15872.08|15992.39|15872.39|15991.65|15871.65|9
1649593860000|2022-04-10 12:31:00|15991.89|15871.89|15991.56|15871.56|15991.89|15871.89|15991.07|15871.07|10
1649593870000|2022-04-10 12:31:10|15992.12|15872.12|15987.75|15867.75|15992.12|15872.12|15987.75|15867.75|10
1649593880000|2022-04-10 12:31:20|15987.69|15867.69|15983.8|15863.8|15987.69|15867.69|15983.8|15863.8|10
1649593890000|2022-04-10 12:31:30|15983.65|15863.65|15981.95|15861.95|15983.65|15863.65|15981.55|15861.55|9
1649593900000|2022-04-10 12:31:40|15982.03|15862.03|15980.14|15860.14|15982.03|15862.03|15980.14|15860.14|9
1649593910000|2022-04-10 12:31:50|15980.56|15860.56|15980.93|15860.93|15981.26|15861.26|15979.7|15859.7|10
1649593920000|2022-04-10 12:32:00|15980.7|15860.7|15981.66|15861.66|15982.04|15862.04|15980.52|15860.52|10
1649593930000|2022-04-10 12:32:10|15982.86|15862.86|15987.46|15867.46|15987.46|15867.46|15982.86|15862.86|10
1649593940000|2022-04-10 12:32:20|15988.1|15868.1|15990.56|15870.56|15990.56|15870.56|15987.14|15867.14|9
1649593950000|2022-04-10 12:32:30|15990.16|15870.16|15993.21|15873.21|15993.21|15873.21|15989.99|15869.99|10
1649593960000|2022-04-10 12:32:40|15993.78|15873.78|15991.88|15871.88|15994.29|15874.29|15991.88|15871.88|10
1649593970000|2022-04-10 12:32:50|15993.28|15873.28|15994.64|15874.64|15994.67|15874.67|15991.67|15871.67|10
1649593980000|2022-04-10 12:33:00|15994.59|15874.59|15995.72|15875.72|15995.94|15875.94|15994.23|15874.23|9
1649593990000|2022-04-10 12:33:10|15995.77|15875.77|15994.68|15874.68|15995.77|15875.77|15994.61|15874.61|10
1649594000000|2022-04-10 12:33:20|15994.85|15874.85|15994.78|15874.78|15995.55|15875.55|15993.83|15873.83|10
1649594010000|2022-04-10 12:33:30|15995.05|15875.05|15994.56|15874.56|15995.37|15875.37|15994.39|15874.39|10
1649594020000|2022-04-10 12:33:40|15994.39|15874.39|15994.08|15874.08|15995.13|15875.13|15994.04|15874.04|10
1649594030000|2022-04-10 12:33:50|15994.05|15874.05|15997.65|15877.65|15998.88|15878.88|15993.94|15873.94|10
1649594040000|2022-04-10 12:34:00|15997.87|15877.87|15997.89|15877.89|15998.98|15878.98|15997.79|15877.79|10
1649594050000|2022-04-10 12:34:10|15998.82|15878.82|15997.13|15877.13|15998.82|15878.82|15996.89|15876.89|10
1649594060000|2022-04-10 12:34:20|15997.2|15877.2|15997.85|15877.85|15997.85|15877.85|15996.59|15876.59|10
1649594070000|2022-04-10 12:34:30|15998.24|15878.24|15998.04|15878.04|15998.24|15878.24|15997.68|15877.68|9
1649594080000|2022-04-10 12:34:40|15997.3|15877.3|15996.95|15876.95|15997.61|15877.61|15996.55|15876.55|10
1649594090000|2022-04-10 12:34:50|15998.95|15878.95|16003.91|15883.91|16003.91|15883.91|15998.52|15878.52|10
1649594100000|2022-04-10 12:35:00|16003.52|15883.52|16005.08|15885.08|16005.08|15885.08|16003.52|15883.52|9
1649594110000|2022-04-10 12:35:10|16004.85|15884.85|16005.25|15885.25|16005.8|15885.8|16004.75|15884.75|10
1649594120000|2022-04-10 12:35:20|16005.2|15885.2|16004.99|15884.99|16006.21|15886.21|16004.99|15884.99|9
1649594130000|2022-04-10 12:35:30|16005.23|15885.23|16005.69|15885.69|16005.69|15885.69|16004.85|15884.85|10
1649594140000|2022-04-10 12:35:40|16005.61|15885.61|16005.37|15885.37|16005.61|15885.61|16005|15885|10
1649594150000|2022-04-10 12:35:50|16006.02|15886.02|16004.8|15884.8|16006.02|15886.02|16004.69|15884.69|9
1649594160000|2022-04-10 12:36:00|16004.9|15884.9|16006.07|15886.07|16006.07|15886.07|16004.61|15884.61|10
1649594170000|2022-04-10 12:36:10|16006.23|15886.23|16007.33|15887.33|16007.33|15887.33|16005.97|15885.97|10
1649594180000|2022-04-10 12:36:20|16007.53|15887.53|16007.94|15887.94|16007.94|15887.94|16007.33|15887.33|10
1649594190000|2022-04-10 12:36:30|16008.24|15888.24|16008.07|15888.07|16008.38|15888.38|16008|15888|10
1649594200000|2022-04-10 12:36:40|16008.18|15888.18|16009.23|15889.23|16009.39|15889.39|16008.18|15888.18|9
1649594210000|2022-04-10 12:36:50|16009.26|15889.26|16013.98|15893.98|16013.98|15893.98|16009.19|15889.19|10
1649594220000|2022-04-10 12:37:00|16013.97|15893.97|16013.32|15893.32|16013.98|15893.98|16013.32|15893.32|10
1649594230000|2022-04-10 12:37:10|16013.36|15893.36|16014.13|15894.13|16014.15|15894.15|16013.36|15893.36|10
1649594240000|2022-04-10 12:37:20|16014.12|15894.12|16014.17|15894.17|16014.34|15894.34|16013.97|15893.97|10
1649594250000|2022-04-10 12:37:30|16014.07|15894.07|16014.8|15894.8|16015.03|15895.03|16014.07|15894.07|10
1649594260000|2022-04-10 12:37:40|16014.73|15894.73|16014.56|15894.56|16014.73|15894.73|16014.44|15894.44|9
1649594270000|2022-04-10 12:37:50|16014.68|15894.68|16014.98|15894.98|16014.98|15894.98|16014.52|15894.52|10
1649594280000|2022-04-10 12:38:00|16015.28|15895.28|16015.32|15895.32|16015.4|15895.4|16015.27|15895.27|9
1649594290000|2022-04-10 12:38:10|16015.51|15895.51|16016.6|15896.6|16016.6|15896.6|16015.32|15895.32|10
1649594300000|2022-04-10 12:38:20|16016.62|15896.62|16019.54|15899.54|16019.54|15899.54|16016.62|15896.62|10
1649594310000|2022-04-10 12:38:30|16019.38|15899.38|16019.22|15899.22|16019.38|15899.38|16018.35|15898.35|10
1649594320000|2022-04-10 12:38:40|16019.38|15899.38|16020.48|15900.48|16020.64|15900.64|16019.38|15899.38|7
1649594330000|2022-04-10 12:38:50|16020.52|15900.52|16020.5|15900.5|16020.6|15900.6|16020.35|15900.35|10
1649594340000|2022-04-10 12:39:00|16020.49|15900.49|16019.82|15899.82|16020.49|15900.49|16019.82|15899.82|10
1649594350000|2022-04-10 12:39:10|16019.78|15899.78|16019.39|15899.39|16019.78|15899.78|16019.18|15899.18|10
1649594360000|2022-04-10 12:39:20|16019.02|15899.02|16018.23|15898.23|16019.4|15899.4|16018.23|15898.23|10
1649594370000|2022-04-10 12:39:30|16018.27|15898.27|16018.36|15898.36|16018.36|15898.36|16017.7|15897.7|10
1649594380000|2022-04-10 12:39:40|16018.23|15898.23|16017.98|15897.98|16018.38|15898.38|16017.88|15897.88|10
1649594390000|2022-04-10 12:39:50|16018.08|15898.08|16017.87|15897.87|16018.15|15898.15|16017.87|15897.87|8
1649594400000|2022-04-10 12:40:00|16017.84|15897.84|16017.84|15897.84|16018.3|15898.3|16017.5|15897.5|10
1649594410000|2022-04-10 12:40:10|16017.83|15897.83|16017.87|15897.87|16018.12|15898.12|16017.69|15897.69|9
1649594420000|2022-04-10 12:40:20|16018.09|15898.09|16018.19|15898.19|16018.23|15898.23|16018.09|15898.09|5
1649594430000|2022-04-10 12:40:30|16018.25|15898.25|16018.69|15898.69|16018.69|15898.69|16018|15898|9
1649594440000|2022-04-10 12:40:40|16018.88|15898.88|16020.04|15900.04|16020.04|15900.04|16018.42|15898.42|10
1649594450000|2022-04-10 12:40:50|16020.1|15900.1|16021.81|15901.81|16021.81|15901.81|16020.1|15900.1|10
1649594460000|2022-04-10 12:41:00|16022.59|15902.59|16023.87|15903.87|16023.87|15903.87|16022.57|15902.57|10
1649594470000|2022-04-10 12:41:10|16024.21|15904.21|16025.99|15905.99|16026.06|15906.06|16024.21|15904.21|10
1649594480000|2022-04-10 12:41:20|16026.2|15906.2|16027.68|15907.68|16027.68|15907.68|16026.2|15906.2|10
1649594490000|2022-04-10 12:41:30|16028.34|15908.34|16029.45|15909.45|16029.45|15909.45|16028.34|15908.34|9
1649594500000|2022-04-10 12:41:40|16029.21|15909.21|16030.08|15910.08|16030.15|15910.15|16029|15909|10
1649594510000|2022-04-10 12:41:50|16030.18|15910.18|16030.59|15910.59|16030.59|15910.59|16029.61|15909.61|9
1649594520000|2022-04-10 12:42:00|16030.54|15910.54|16033.64|15913.64|16033.86|15913.86|16030.5|15910.5|10
1649594530000|2022-04-10 12:42:10|16033.67|15913.67|16034.43|15914.43|16034.43|15914.43|16033.58|15913.58|10
1649594540000|2022-04-10 12:42:20|16034.45|15914.45|16034.66|15914.66|16035.09|15915.09|16034.29|15914.29|10
1649594550000|2022-04-10 12:42:30|16034.52|15914.52|16034.29|15914.29|16034.6|15914.6|16034.29|15914.29|10
1649594560000|2022-04-10 12:42:40|16034.36|15914.36|16034.56|15914.56|16034.56|15914.56|16034.13|15914.13|10
1649594570000|2022-04-10 12:42:50|16034.46|15914.46|16032.65|15912.65|16034.46|15914.46|16032.65|15912.65|10
1649594580000|2022-04-10 12:43:00|16032.61|15912.61|16032.33|15912.33|16032.8|15912.8|16032.24|15912.24|10
1649594590000|2022-04-10 12:43:10|16032.27|15912.27|16031.56|15911.56|16032.29|15912.29|16031.56|15911.56|10
1649594600000|2022-04-10 12:43:20|16031.6|15911.6|16031.71|15911.71|16031.71|15911.71|16031.44|15911.44|9
1649594610000|2022-04-10 12:43:30|16031.69|15911.69|16032.76|15912.76|16032.82|15912.82|16031.69|15911.69|10
1649594620000|2022-04-10 12:43:40|16032.53|15912.53|16032.42|15912.42|16032.66|15912.66|16032.42|15912.42|8
1649594630000|2022-04-10 12:43:50|16032.45|15912.45|16032.77|15912.77|16032.81|15912.81|16032.45|15912.45|9
1649594640000|2022-04-10 12:44:00|16032.76|15912.76|16031.97|15911.97|16032.76|15912.76|16031.97|15911.97|9
1649594650000|2022-04-10 12:44:10|16032.08|15912.08|16032.11|15912.11|16032.13|15912.13|16031.91|15911.91|10
1649594660000|2022-04-10 12:44:20|16032.29|15912.29|16032.18|15912.18|16032.29|15912.29|16032.02|15912.02|10
1649594670000|2022-04-10 12:44:30|16032.11|15912.11|16032.89|15912.89|16032.94|15912.94|16031.83|15911.83|10
1649594680000|2022-04-10 12:44:40|16032.77|15912.77|16033.32|15913.32|16033.32|15913.32|16032.77|15912.77|9
1649594690000|2022-04-10 12:44:50|16033.17|15913.17|16034.68|15914.68|16034.73|15914.73|16033.17|15913.17|9
1649594700000|2022-04-10 12:45:00|16034.71|15914.71|16034.41|15914.41|16034.71|15914.71|16034.29|15914.29|9
1649594710000|2022-04-10 12:45:10|16034.76|15914.76|16034.72|15914.72|16034.77|15914.77|16034.57|15914.57|9
1649594720000|2022-04-10 12:45:20|16034.93|15914.93|16034.88|15914.88|16035.06|15915.06|16034.7|15914.7|10
1649594730000|2022-04-10 12:45:30|16035.1|15915.1|16034.73|15914.73|16035.16|15915.16|16034.69|15914.69|10
1649594740000|2022-04-10 12:45:40|16034.64|15914.64|16033.89|15913.89|16035.07|15915.07|16033.85|15913.85|9
1649594750000|2022-04-10 12:45:50|16033.57|15913.57|16033.09|15913.09|16033.64|15913.64|16033.08|15913.08|9
1649594760000|2022-04-10 12:46:00|16032.96|15912.96|16031.94|15911.94|16033.04|15913.04|16031.94|15911.94|9
1649594770000|2022-04-10 12:46:10|16032.07|15912.07|16031.05|15911.05|16032.07|15912.07|16031.05|15911.05|10
1649594780000|2022-04-10 12:46:20|16031.11|15911.11|16029.35|15909.35|16031.11|15911.11|16029.31|15909.31|9
1649594790000|2022-04-10 12:46:30|16029.29|15909.29|16027.9|15907.9|16029.36|15909.36|16027.9|15907.9|9
1649594800000|2022-04-10 12:46:40|16027.76|15907.76|16027.42|15907.42|16027.76|15907.76|16027.42|15907.42|10
1649594810000|2022-04-10 12:46:50|16027.36|15907.36|16027.44|15907.44|16027.61|15907.61|16027.18|15907.18|10
1649594820000|2022-04-10 12:47:00|16027.3|15907.3|16027.82|15907.82|16028.04|15908.04|16027.3|15907.3|9
1649594830000|2022-04-10 12:47:10|16027.71|15907.71|16027.05|15907.05|16027.85|15907.85|16027.04|15907.04|8
1649594840000|2022-04-10 12:47:20|16026.31|15906.31|16025.88|15905.88|16026.6|15906.6|16025.85|15905.85|8
1649594850000|2022-04-10 12:47:30|16025.9|15905.9|16025.85|15905.85|16026.14|15906.14|16025.85|15905.85|9
1649594860000|2022-04-10 12:47:40|16025.89|15905.89|16022.05|15902.05|16025.89|15905.89|16022.05|15902.05|10
1649594870000|2022-04-10 12:47:50|16021.78|15901.78|16019.46|15899.46|16021.78|15901.78|16019.46|15899.46|10
1649594880000|2022-04-10 12:48:00|16018.92|15898.92|16018.39|15898.39|16019|15899|16018.39|15898.39|9
1649594890000|2022-04-10 12:48:10|16018.56|15898.56|16016.61|15896.61|16019.13|15899.13|16016.61|15896.61|10
1649594900000|2022-04-10 12:48:20|16016.75|15896.75|16013.96|15893.96|16016.76|15896.76|16013.77|15893.77|10
1649594910000|2022-04-10 12:48:30|16013.95|15893.95|16013.15|15893.15|16013.95|15893.95|16013.15|15893.15|9
1649594920000|2022-04-10 12:48:40|16013.05|15893.05|16011.18|15891.18|16013.05|15893.05|16011.18|15891.18|9
1649594930000|2022-04-10 12:48:50|16011.64|15891.64|16010.77|15890.77|16011.64|15891.64|16010.56|15890.56|10
1649594940000|2022-04-10 12:49:00|16010.81|15890.81|16009.21|15889.21|16010.81|15890.81|16009.18|15889.18|10
1649594950000|2022-04-10 12:49:10|16009.26|15889.26|16008.21|15888.21|16009.26|15889.26|16008.21|15888.21|7
1649594960000|2022-04-10 12:49:20|16008.2|15888.2|16007.93|15887.93|16008.75|15888.75|16007.93|15887.93|9
1649594970000|2022-04-10 12:49:30|16007.81|15887.81|16007.31|15887.31|16008.13|15888.13|16007.31|15887.31|9
1649594980000|2022-04-10 12:49:40|16007.36|15887.36|16006.5|15886.5|16007.52|15887.52|16006.5|15886.5|10
1649594990000|2022-04-10 12:49:50|16006.57|15886.57|16007.21|15887.21|16007.22|15887.22|16006.54|15886.54|9
1649595000000|2022-04-10 12:50:00|16007.03|15887.03|16007|15887|16007.03|15887.03|16006.64|15886.64|10
1649595010000|2022-04-10 12:50:10|16006.62|15886.62|16008.12|15888.12|16008.12|15888.12|16006.62|15886.62|10
1649595020000|2022-04-10 12:50:20|16008.22|15888.22|16009.14|15889.14|16009.2|15889.2|16008.22|15888.22|9
1649595030000|2022-04-10 12:50:30|16008.65|15888.65|16009.51|15889.51|16009.56|15889.56|16008.63|15888.63|10
1649595040000|2022-04-10 12:50:40|16009.73|15889.73|16009.78|15889.78|16009.86|15889.86|16009.49|15889.49|9
1649595050000|2022-04-10 12:50:50|16009.97|15889.97|16009.87|15889.87|16010.04|15890.04|16009.8|15889.8|9
1649595060000|2022-04-10 12:51:00|16009.86|15889.86|16010.04|15890.04|16010.04|15890.04|16009.82|15889.82|9
1649595070000|2022-04-10 12:51:10|16009.88|15889.88|16008.44|15888.44|16009.88|15889.88|16008.44|15888.44|9
1649595080000|2022-04-10 12:51:20|16008.32|15888.32|16007.54|15887.54|16008.36|15888.36|16007.53|15887.53|9
1649595090000|2022-04-10 12:51:30|16007.1|15887.1|16006.16|15886.16|16007.1|15887.1|16006.15|15886.15|10
1649595100000|2022-04-10 12:51:40|16006.12|15886.12|16005.09|15885.09|16006.12|15886.12|16004.96|15884.96|9
1649595110000|2022-04-10 12:51:50|16005.18|15885.18|16005.57|15885.57|16005.67|15885.67|16005.12|15885.12|8
1649595120000|2022-04-10 12:52:00|16005.41|15885.41|16001.58|15881.58|16005.41|15885.41|16001.58|15881.58|10
1649595130000|2022-04-10 12:52:10|16001.38|15881.38|15998.23|15878.23|16001.41|15881.41|15998.23|15878.23|10
1649595140000|2022-04-10 12:52:20|15998.21|15878.21|15992.19|15872.19|15998.21|15878.21|15992.19|15872.19|10
1649595150000|2022-04-10 12:52:30|15991.54|15871.54|15985.08|15865.08|15991.54|15871.54|15984.89|15864.89|10
1649595160000|2022-04-10 12:52:40|15984.08|15864.08|15984.26|15864.26|15984.26|15864.26|15981.96|15861.96|9
1649595170000|2022-04-10 12:52:50|15984.71|15864.71|15986.91|15866.91|15987.03|15867.03|15984.71|15864.71|10
1649595180000|2022-04-10 12:53:00|15987.04|15867.04|15984.92|15864.92|15987.04|15867.04|15984.92|15864.92|10
1649595190000|2022-04-10 12:53:10|15984.68|15864.68|15984.66|15864.66|15984.89|15864.89|15984.24|15864.24|10
1649595200000|2022-04-10 12:53:20|15984.76|15864.76|15982.85|15862.85|15985.28|15865.28|15982.85|15862.85|10
1649595210000|2022-04-10 12:53:30|15982.07|15862.07|15980.82|15860.82|15982.41|15862.41|15980.82|15860.82|10
1649595220000|2022-04-10 12:53:40|15980.87|15860.87|15981.43|15861.43|15981.43|15861.43|15980.48|15860.48|10
1649595230000|2022-04-10 12:53:50|15981.21|15861.21|15980.8|15860.8|15981.47|15861.47|15980.44|15860.44|9
1649595240000|2022-04-10 12:54:00|15980.33|15860.33|15980.99|15860.99|15980.99|15860.99|15980.07|15860.07|10
1649595250000|2022-04-10 12:54:10|15980.94|15860.94|15983.15|15863.15|15983.15|15863.15|15980.94|15860.94|10
1649595260000|2022-04-10 12:54:20|15983.46|15863.46|15987.32|15867.32|15987.39|15867.39|15982.98|15862.98|10
1649595270000|2022-04-10 12:54:30|15987.15|15867.15|15985.1|15865.1|15987.15|15867.15|15984.34|15864.34|10
1649595280000|2022-04-10 12:54:40|15984.41|15864.41|15980.52|15860.52|15984.41|15864.41|15979.95|15859.95|9
1649595290000|2022-04-10 12:54:50|15980.31|15860.31|15979.83|15859.83|15980.68|15860.68|15979.7|15859.7|9
1649595300000|2022-04-10 12:55:00|15979.52|15859.52|15977.87|15857.87|15979.52|15859.52|15977.87|15857.87|10
1649595310000|2022-04-10 12:55:10|15978.02|15858.02|15978.09|15858.09|15978.09|15858.09|15977.7|15857.7|10
1649595320000|2022-04-10 12:55:20|15978.23|15858.23|15977.62|15857.62|15978.4|15858.4|15977.62|15857.62|10
1649595330000|2022-04-10 12:55:30|15977.64|15857.64|15978.54|15858.54|15978.8|15858.8|15977.64|15857.64|10
1649595340000|2022-04-10 12:55:40|15978.7|15858.7|15977.2|15857.2|15978.76|15858.76|15977.2|15857.2|10
1649595350000|2022-04-10 12:55:50|15977.41|15857.41|15975.04|15855.04|15977.41|15857.41|15975.04|15855.04|9
1649595360000|2022-04-10 12:56:00|15974.81|15854.81|15971.67|15851.67|15974.81|15854.81|15971.67|15851.67|10
1649595370000|2022-04-10 12:56:10|15971.48|15851.48|15969.46|15849.46|15971.48|15851.48|15969.46|15849.46|10
1649595380000|2022-04-10 12:56:20|15969.43|15849.43|15968.56|15848.56|15969.43|15849.43|15968.23|15848.23|9
1649595390000|2022-04-10 12:56:30|15968.61|15848.61|15967.65|15847.65|15968.61|15848.61|15967.45|15847.45|10
1649595400000|2022-04-10 12:56:40|15967.72|15847.72|15970.75|15850.75|15970.75|15850.75|15967.58|15847.58|9
1649595410000|2022-04-10 12:56:50|15970.87|15850.87|15971.16|15851.16|15971.94|15851.94|15970.74|15850.74|10
1649595420000|2022-04-10 12:57:00|15971.44|15851.44|15972.59|15852.59|15972.59|15852.59|15971.44|15851.44|10
1649595430000|2022-04-10 12:57:10|15972.65|15852.65|15970.43|15850.43|15972.65|15852.65|15970.43|15850.43|10
1649595440000|2022-04-10 12:57:20|15970.36|15850.36|15968.16|15848.16|15970.36|15850.36|15968.16|15848.16|10
1649595450000|2022-04-10 12:57:30|15967.48|15847.48|15965.79|15845.79|15967.48|15847.48|15965.79|15845.79|10
1649595460000|2022-04-10 12:57:40|15964.37|15844.37|15964.52|15844.52|15964.65|15844.65|15963.7|15843.7|10
1649595470000|2022-04-10 12:57:50|15964.46|15844.46|15965.97|15845.97|15966.06|15846.06|15964.46|15844.46|10
1649595480000|2022-04-10 12:58:00|15965.58|15845.58|15968.7|15848.7|15968.91|15848.91|15965.58|15845.58|10
1649595490000|2022-04-10 12:58:10|15968.85|15848.85|15971.24|15851.24|15971.83|15851.83|15968.85|15848.85|10
1649595500000|2022-04-10 12:58:20|15971.41|15851.41|15969.82|15849.82|15971.83|15851.83|15969.82|15849.82|10
1649595510000|2022-04-10 12:58:30|15970.25|15850.25|15968.57|15848.57|15970.25|15850.25|15968.57|15848.57|10
1649595520000|2022-04-10 12:58:40|15968.66|15848.66|15969.02|15849.02|15969.02|15849.02|15967.91|15847.91|10
1649595530000|2022-04-10 12:58:50|15968.92|15848.92|15969.89|15849.89|15969.9|15849.9|15968.51|15848.51|10
1649595540000|2022-04-10 12:59:00|15970.76|15850.76|15971.26|15851.26|15971.26|15851.26|15970.21|15850.21|10
1649595550000|2022-04-10 12:59:10|15971.22|15851.22|15971.66|15851.66|15971.66|15851.66|15970.97|15850.97|10
1649595560000|2022-04-10 12:59:20|15971.33|15851.33|15972.54|15852.54|15972.54|15852.54|15971.32|15851.32|10
1649595570000|2022-04-10 12:59:30|15973.53|15853.53|15973.12|15853.12|15973.53|15853.53|15972.67|15852.67|10
1649595580000|2022-04-10 12:59:40|15972.99|15852.99|15972.78|15852.78|15972.99|15852.99|15972.45|15852.45|10
1649595590000|2022-04-10 12:59:50|15973.4|15853.4|15975.84|15855.84|15976.09|15856.09|15973.4|15853.4|10
1649595600000|2022-04-10 13:00:00|15976.18|15856.18|15973.5|15853.5|15976.55|15856.55|15973.5|15853.5|10
1649595610000|2022-04-10 13:00:10|15973.15|15853.15|15972.99|15852.99|15973.73|15853.73|15972.99|15852.99|9
1649595620000|2022-04-10 13:00:20|15972.54|15852.54|15972.69|15852.69|15973.37|15853.37|15972.54|15852.54|9
1649595630000|2022-04-10 13:00:30|15972.51|15852.51|15971.31|15851.31|15972.64|15852.64|15971.27|15851.27|10
1649595640000|2022-04-10 13:00:40|15971|15851|15970.65|15850.65|15971.41|15851.41|15970.51|15850.51|10
1649595650000|2022-04-10 13:00:50|15970.33|15850.33|15970.63|15850.63|15970.84|15850.84|15970.33|15850.33|10
1649595660000|2022-04-10 13:01:00|15970.82|15850.82|15971.05|15851.05|15971.05|15851.05|15970.8|15850.8|9
1649595670000|2022-04-10 13:01:10|15970.99|15850.99|15971.29|15851.29|15971.35|15851.35|15970.64|15850.64|9
1649595680000|2022-04-10 13:01:20|15971.56|15851.56|15975.3|15855.3|15975.3|15855.3|15971.56|15851.56|10
1649595690000|2022-04-10 13:01:30|15975.47|15855.47|15974.93|15854.93|15975.69|15855.69|15974.93|15854.93|10
1649595700000|2022-04-10 13:01:40|15974.91|15854.91|15975.11|15855.11|15975.35|15855.35|15974.91|15854.91|9
1649595710000|2022-04-10 13:01:50|15974.75|15854.75|15974.89|15854.89|15974.9|15854.9|15973.48|15853.48|10
1649595720000|2022-04-10 13:02:00|15974.7|15854.7|15974.02|15854.02|15974.74|15854.74|15974.02|15854.02|10
1649595730000|2022-04-10 13:02:10|15974.03|15854.03|15974.6|15854.6|15974.75|15854.75|15974.02|15854.02|9
1649595740000|2022-04-10 13:02:20|15974.59|15854.59|15974.24|15854.24|15975.04|15855.04|15974.24|15854.24|10
1649595750000|2022-04-10 13:02:30|15974.2|15854.2|15974.82|15854.82|15974.82|15854.82|15973.78|15853.78|10
1649595760000|2022-04-10 13:02:40|15975.01|15855.01|15974.26|15854.26|15975.25|15855.25|15974.26|15854.26|10
1649595770000|2022-04-10 13:02:50|15974.05|15854.05|15971.79|15851.79|15974.05|15854.05|15971.79|15851.79|10
1649595780000|2022-04-10 13:03:00|15971.53|15851.53|15970.7|15850.7|15971.65|15851.65|15970.7|15850.7|9
1649595790000|2022-04-10 13:03:10|15970.67|15850.67|15969.38|15849.38|15970.67|15850.67|15969.38|15849.38|10
1649595800000|2022-04-10 13:03:20|15969.24|15849.24|15968.11|15848.11|15969.34|15849.34|15968|15848|10
1649595810000|2022-04-10 13:03:30|15967.58|15847.58|15965.07|15845.07|15967.58|15847.58|15965.07|15845.07|10
1649595820000|2022-04-10 13:03:40|15964.59|15844.59|15962.75|15842.75|15964.59|15844.59|15962.75|15842.75|9
1649595830000|2022-04-10 13:03:50|15962.38|15842.38|15961.53|15841.53|15962.7|15842.7|15961.53|15841.53|9
1649595840000|2022-04-10 13:04:00|15961.62|15841.62|15960.67|15840.67|15961.62|15841.62|15960.67|15840.67|10
1649595850000|2022-04-10 13:04:10|15960.44|15840.44|15959.5|15839.5|15960.44|15840.44|15959.5|15839.5|10
1649595860000|2022-04-10 13:04:20|15959.66|15839.66|15959.56|15839.56|15960.03|15840.03|15959.53|15839.53|10
1649595870000|2022-04-10 13:04:30|15959.47|15839.47|15958.27|15838.27|15959.61|15839.61|15958.2|15838.2|10
1649595880000|2022-04-10 13:04:40|15958.31|15838.31|15958.42|15838.42|15958.76|15838.76|15958.15|15838.15|10
1649595890000|2022-04-10 13:04:50|15958.38|15838.38|15959.12|15839.12|15959.23|15839.23|15958.38|15838.38|9
1649595900000|2022-04-10 13:05:00|15959.16|15839.16|15958.94|15838.94|15959.19|15839.19|15958.88|15838.88|9
1649595910000|2022-04-10 13:05:10|15958.78|15838.78|15959.27|15839.27|15959.27|15839.27|15958.33|15838.33|10
1649595920000|2022-04-10 13:05:20|15959.76|15839.76|15961.27|15841.27|15961.49|15841.49|15959.76|15839.76|10
1649595930000|2022-04-10 13:05:30|15962.23|15842.23|15963.68|15843.68|15963.76|15843.76|15962.23|15842.23|10
1649595940000|2022-04-10 13:05:40|15963.75|15843.75|15963.65|15843.65|15964.12|15844.12|15963.45|15843.45|10
1649595950000|2022-04-10 13:05:50|15965.08|15845.08|15967.8|15847.8|15967.86|15847.86|15964.71|15844.71|10
1649595960000|2022-04-10 13:06:00|15967.29|15847.29|15968.84|15848.84|15968.84|15848.84|15967.29|15847.29|10
1649595970000|2022-04-10 13:06:10|15969.57|15849.57|15971.16|15851.16|15971.16|15851.16|15969.34|15849.34|10
1649595980000|2022-04-10 13:06:20|15971.82|15851.82|15972.54|15852.54|15972.54|15852.54|15971.48|15851.48|10
1649595990000|2022-04-10 13:06:30|15972.39|15852.39|15975.52|15855.52|15975.52|15855.52|15972.39|15852.39|10
1649596000000|2022-04-10 13:06:40|15975.48|15855.48|15977.49|15857.49|15977.62|15857.62|15975.48|15855.48|10
1649596010000|2022-04-10 13:06:50|15977.71|15857.71|15981.01|15861.01|15981.01|15861.01|15977.64|15857.64|10
1649596020000|2022-04-10 13:07:00|15981.11|15861.11|15979.88|15859.88|15981.2|15861.2|15979.7|15859.7|10
1649596030000|2022-04-10 13:07:10|15979.74|15859.74|15979.45|15859.45|15979.74|15859.74|15979.01|15859.01|9
1649596040000|2022-04-10 13:07:20|15979.5|15859.5|15978.79|15858.79|15979.61|15859.61|15978.51|15858.51|9
1649596050000|2022-04-10 13:07:30|15978.93|15858.93|15979.21|15859.21|15979.22|15859.22|15978.76|15858.76|10
1649596060000|2022-04-10 13:07:40|15979.28|15859.28|15979.9|15859.9|15980.1|15860.1|15979.25|15859.25|10
1649596070000|2022-04-10 13:07:50|15980.08|15860.08|15981.27|15861.27|15981.27|15861.27|15980.08|15860.08|9
1649596080000|2022-04-10 13:08:00|15981.69|15861.69|15979.98|15859.98|15981.69|15861.69|15979.89|15859.89|9
1649596090000|2022-04-10 13:08:10|15979.95|15859.95|15978.1|15858.1|15979.95|15859.95|15978.1|15858.1|9
1649596100000|2022-04-10 13:08:20|15977.88|15857.88|15976.11|15856.11|15977.88|15857.88|15976.11|15856.11|10
1649596110000|2022-04-10 13:08:30|15975.8|15855.8|15975.68|15855.68|15975.87|15855.87|15975.37|15855.37|10
1649596120000|2022-04-10 13:08:40|15975.44|15855.44|15976.23|15856.23|15976.23|15856.23|15974.91|15854.91|10
1649596130000|2022-04-10 13:08:50|15975.57|15855.57|15977.69|15857.69|15977.69|15857.69|15975.56|15855.56|10
1649596140000|2022-04-10 13:09:00|15977.71|15857.71|15977.9|15857.9|15978.07|15858.07|15977.71|15857.71|10
1649596150000|2022-04-10 13:09:10|15977.83|15857.83|15977.91|15857.91|15978|15858|15977.79|15857.79|8
1649596160000|2022-04-10 13:09:20|15978.02|15858.02|15980.18|15860.18|15980.18|15860.18|15978.02|15858.02|9
1649596170000|2022-04-10 13:09:30|15981.5|15861.5|15982.42|15862.42|15982.42|15862.42|15981.5|15861.5|10
1649596180000|2022-04-10 13:09:40|15982.24|15862.24|15983.37|15863.37|15983.37|15863.37|15982.24|15862.24|10
1649596190000|2022-04-10 13:09:50|15983.35|15863.35|15983.86|15863.86|15983.86|15863.86|15983.25|15863.25|9
1649596200000|2022-04-10 13:10:00|15983.85|15863.85|15984.78|15864.78|15984.78|15864.78|15983.81|15863.81|9
1649596210000|2022-04-10 13:10:10|15984.9|15864.9|15985.23|15865.23|15985.27|15865.27|15984.85|15864.85|9
1649596220000|2022-04-10 13:10:20|15985.88|15865.88|15985.95|15865.95|15986.02|15866.02|15985.59|15865.59|10
1649596230000|2022-04-10 13:10:30|15986.04|15866.04|15987.18|15867.18|15987.18|15867.18|15986.04|15866.04|9
1649596240000|2022-04-10 13:10:40|15987.31|15867.31|15991.85|15871.85|15991.85|15871.85|15987.31|15867.31|10
1649596250000|2022-04-10 13:10:50|15991.88|15871.88|15993.88|15873.88|15994.14|15874.14|15991.88|15871.88|10
1649596260000|2022-04-10 13:11:00|15993.83|15873.83|15993.63|15873.63|15993.83|15873.83|15993.51|15873.51|9
1649596270000|2022-04-10 13:11:10|15993.92|15873.92|15995.55|15875.55|15995.92|15875.92|15993.92|15873.92|10
1649596280000|2022-04-10 13:11:20|15995.83|15875.83|15995.65|15875.65|15995.93|15875.93|15995.17|15875.17|10
1649596290000|2022-04-10 13:11:30|15996.28|15876.28|15995.83|15875.83|15996.9|15876.9|15995.83|15875.83|9
1649596300000|2022-04-10 13:11:40|15996.01|15876.01|15996.25|15876.25|15996.25|15876.25|15995.9|15875.9|9
1649596310000|2022-04-10 13:11:50|15996.19|15876.19|15996.54|15876.54|15996.67|15876.67|15995.75|15875.75|10
1649596320000|2022-04-10 13:12:00|15996.56|15876.56|15997.65|15877.65|15997.67|15877.67|15996.34|15876.34|10
1649596330000|2022-04-10 13:12:10|15997.76|15877.76|15998.65|15878.65|15998.74|15878.74|15997.76|15877.76|9
1649596340000|2022-04-10 13:12:20|15999.09|15879.09|16000.25|15880.25|16000.63|15880.63|15999.09|15879.09|9
1649596350000|2022-04-10 13:12:30|16000.22|15880.22|16000.44|15880.44|16000.76|15880.76|16000.2|15880.2|8
1649596360000|2022-04-10 13:12:40|16000.48|15880.48|16000.5|15880.5|16000.72|15880.72|15999.56|15879.56|8
1649596370000|2022-04-10 13:12:50|16000.44|15880.44|16000.94|15880.94|16001.01|15881.01|16000.44|15880.44|10
1649596380000|2022-04-10 13:13:00|16000.84|15880.84|16000.88|15880.88|16001.06|15881.06|16000.79|15880.79|10
1649596390000|2022-04-10 13:13:10|16001.02|15881.02|16000.74|15880.74|16001.15|15881.15|16000.74|15880.74|8
1649596400000|2022-04-10 13:13:20|16000.41|15880.41|15999.31|15879.31|16000.41|15880.41|15999.21|15879.21|10
1649596410000|2022-04-10 13:13:30|15998.84|15878.84|15998.56|15878.56|15998.84|15878.84|15998.02|15878.02|9
1649596420000|2022-04-10 13:13:40|15998.6|15878.6|15997.71|15877.71|15998.8|15878.8|15997.71|15877.71|10
1649596430000|2022-04-10 13:13:50|15997.66|15877.66|15996.97|15876.97|15997.66|15877.66|15996.97|15876.97|9
1649596440000|2022-04-10 13:14:00|15996.86|15876.86|15996.94|15876.94|15996.94|15876.94|15996.63|15876.63|9
1649596450000|2022-04-10 13:14:10|15996.97|15876.97|15996.28|15876.28|15996.97|15876.97|15996.23|15876.23|10
1649596460000|2022-04-10 13:14:20|15996.32|15876.32|15996.99|15876.99|15997.04|15877.04|15996.08|15876.08|10
1649596470000|2022-04-10 13:14:30|15997.16|15877.16|15996.9|15876.9|15997.16|15877.16|15996.9|15876.9|8
1649596480000|2022-04-10 13:14:40|15996.73|15876.73|15996.41|15876.41|15996.75|15876.75|15996.41|15876.41|10
1649596490000|2022-04-10 13:14:50|15996.43|15876.43|15997.09|15877.09|15997.09|15877.09|15996.43|15876.43|9
1649596500000|2022-04-10 13:15:00|15997.14|15877.14|15996.77|15876.77|15997.19|15877.19|15996.65|15876.65|10
1649596510000|2022-04-10 13:15:10|15996.72|15876.72|15997.15|15877.15|15997.15|15877.15|15996.72|15876.72|4
1649596520000|2022-04-10 13:15:20|15997.33|15877.33|15996.36|15876.36|15997.33|15877.33|15996.13|15876.13|9
1649596530000|2022-04-10 13:15:30|15996.31|15876.31|15996.17|15876.17|15996.31|15876.31|15996.05|15876.05|9
1649596540000|2022-04-10 13:15:40|15996.16|15876.16|15996.4|15876.4|15996.58|15876.58|15996.08|15876.08|9
1649596550000|2022-04-10 13:15:50|15996.3|15876.3|15997.58|15877.58|15997.58|15877.58|15996.24|15876.24|9
1649596560000|2022-04-10 13:16:00|15997.19|15877.19|15997.31|15877.31|15997.4|15877.4|15996.99|15876.99|10
1649596570000|2022-04-10 13:16:10|15997.36|15877.36|15997.78|15877.78|15998.05|15878.05|15997.33|15877.33|10
1649596580000|2022-04-10 13:16:20|15997.74|15877.74|15999.13|15879.13|15999.13|15879.13|15997.74|15877.74|10
1649596590000|2022-04-10 13:16:30|15999.03|15879.03|16001.53|15881.53|16001.53|15881.53|15999|15879|9
1649596600000|2022-04-10 13:16:40|16001.92|15881.92|16003.68|15883.68|16004.42|15884.42|16001.92|15881.92|9
1649596610000|2022-04-10 13:16:50|16003.94|15883.94|16003.34|15883.34|16004.04|15884.04|16003.23|15883.23|10
1649596620000|2022-04-10 13:17:00|16003.37|15883.37|16001.56|15881.56|16003.53|15883.53|16001.56|15881.56|10
1649596630000|2022-04-10 13:17:10|16000.82|15880.82|16000.34|15880.34|16000.82|15880.82|16000.27|15880.27|10
1649596640000|2022-04-10 13:17:20|16000.25|15880.25|15999.63|15879.63|16000.25|15880.25|15999.63|15879.63|10
1649596650000|2022-04-10 13:17:30|15999.82|15879.82|15998.28|15878.28|15999.82|15879.82|15998|15878|10
1649596660000|2022-04-10 13:17:40|15998.26|15878.26|15994.84|15874.84|15998.41|15878.41|15994.84|15874.84|10
1649596670000|2022-04-10 13:17:50|15993.9|15873.9|15991.68|15871.68|15993.9|15873.9|15991.64|15871.64|10
1649596680000|2022-04-10 13:18:00|15991.43|15871.43|15990.26|15870.26|15991.48|15871.48|15990.26|15870.26|9
1649596690000|2022-04-10 13:18:10|15990.41|15870.41|15990.58|15870.58|15990.58|15870.58|15989.82|15869.82|9
1649596700000|2022-04-10 13:18:20|15990.32|15870.32|15990.59|15870.59|15990.77|15870.77|15990.32|15870.32|9
1649596710000|2022-04-10 13:18:30|15990.56|15870.56|15988.17|15868.17|15990.78|15870.78|15988.17|15868.17|10
1649596720000|2022-04-10 13:18:40|15987.43|15867.43|15986.37|15866.37|15987.44|15867.44|15986.34|15866.34|10
1649596730000|2022-04-10 13:18:50|15986.19|15866.19|15985.99|15865.99|15986.37|15866.37|15985.34|15865.34|10
1649596740000|2022-04-10 13:19:00|15985.9|15865.9|15985.27|15865.27|15985.97|15865.97|15984.9|15864.9|10
1649596750000|2022-04-10 13:19:10|15985.24|15865.24|15985.03|15865.03|15985.29|15865.29|15985.03|15865.03|9
1649596760000|2022-04-10 13:19:20|15985.28|15865.28|15985.7|15865.7|15986.15|15866.15|15985.28|15865.28|10
1649596770000|2022-04-10 13:19:30|15985.68|15865.68|15984.84|15864.84|15985.68|15865.68|15984.68|15864.68|9
1649596780000|2022-04-10 13:19:40|15985.07|15865.07|15986.81|15866.81|15986.81|15866.81|15985.07|15865.07|10
1649596790000|2022-04-10 13:19:50|15986.73|15866.73|15986.81|15866.81|15987.71|15867.71|15986.73|15866.73|10
1649596800000|2022-04-10 13:20:00|15986.78|15866.78|15986.02|15866.02|15986.78|15866.78|15986.02|15866.02|7
1649596810000|2022-04-10 13:20:10|15986.1|15866.1|15984.57|15864.57|15986.1|15866.1|15984.57|15864.57|10
1649596820000|2022-04-10 13:20:20|15984.53|15864.53|15984.72|15864.72|15984.93|15864.93|15984.41|15864.41|10
1649596830000|2022-04-10 13:20:30|15983.75|15863.75|15981.64|15861.64|15983.75|15863.75|15981.64|15861.64|9
1649596840000|2022-04-10 13:20:40|15981.7|15861.7|15981.09|15861.09|15981.9|15861.9|15981.09|15861.09|9
1649596850000|2022-04-10 13:20:50|15981.1|15861.1|15978.49|15858.49|15981.1|15861.1|15978.48|15858.48|10
1649596860000|2022-04-10 13:21:00|15978.46|15858.46|15976.63|15856.63|15978.8|15858.8|15976.63|15856.63|9
1649596870000|2022-04-10 13:21:10|15976.33|15856.33|15974|15854|15976.33|15856.33|15974|15854|10
1649596880000|2022-04-10 13:21:20|15973.93|15853.93|15971.42|15851.42|15973.93|15853.93|15971.42|15851.42|9
1649596890000|2022-04-10 13:21:30|15970.99|15850.99|15969.87|15849.87|15971.23|15851.23|15969.87|15849.87|10
1649596900000|2022-04-10 13:21:40|15969.5|15849.5|15966.16|15846.16|15969.5|15849.5|15966.04|15846.04|10
1649596910000|2022-04-10 13:21:50|15965.57|15845.57|15965.98|15845.98|15966|15846|15964.85|15844.85|9
1649596920000|2022-04-10 13:22:00|15966.05|15846.05|15965.21|15845.21|15966.09|15846.09|15964.55|15844.55|10
1649596930000|2022-04-10 13:22:10|15965.2|15845.2|15961.68|15841.68|15965.41|15845.41|15961.68|15841.68|10
1649596940000|2022-04-10 13:22:20|15961.56|15841.56|15960.9|15840.9|15961.63|15841.63|15960.9|15840.9|10
1649596950000|2022-04-10 13:22:30|15961.09|15841.09|15961.74|15841.74|15961.83|15841.83|15960.7|15840.7|10
1649596960000|2022-04-10 13:22:40|15961.51|15841.51|15961.36|15841.36|15961.58|15841.58|15961.31|15841.31|10
1649596970000|2022-04-10 13:22:50|15961.48|15841.48|15960.9|15840.9|15961.55|15841.55|15960.2|15840.2|10
1649596980000|2022-04-10 13:23:00|15960.91|15840.91|15959.03|15839.03|15960.91|15840.91|15959.03|15839.03|10
1649596990000|2022-04-10 13:23:10|15959.02|15839.02|15959.06|15839.06|15959.35|15839.35|15958.9|15838.9|10
1649597000000|2022-04-10 13:23:20|15959.11|15839.11|15959.88|15839.88|15959.88|15839.88|15958.98|15838.98|10
1649597010000|2022-04-10 13:23:30|15959.93|15839.93|15959.88|15839.88|15960.09|15840.09|15959.77|15839.77|10
1649597020000|2022-04-10 13:23:40|15959.57|15839.57|15960|15840|15960|15840|15959.57|15839.57|7
1649597030000|2022-04-10 13:23:50|15959.91|15839.91|15958.71|15838.71|15959.98|15839.98|15958.12|15838.12|10
1649597040000|2022-04-10 13:24:00|15958.6|15838.6|15954.61|15834.61|15958.6|15838.6|15954.2|15834.2|10
1649597050000|2022-04-10 13:24:10|15954.59|15834.59|15955.76|15835.76|15955.76|15835.76|15954.43|15834.43|10
1649597060000|2022-04-10 13:24:20|15955.67|15835.67|15955.23|15835.23|15955.73|15835.73|15955.23|15835.23|10
1649597070000|2022-04-10 13:24:30|15955.18|15835.18|15955.83|15835.83|15955.83|15835.83|15954.98|15834.98|10
1649597080000|2022-04-10 13:24:40|15955.87|15835.87|15957.14|15837.14|15957.14|15837.14|15955.87|15835.87|10
1649597090000|2022-04-10 13:24:50|15957.28|15837.28|15960.97|15840.97|15960.97|15840.97|15957.28|15837.28|10
1649597100000|2022-04-10 13:25:00|15961.52|15841.52|15962.32|15842.32|15963.16|15843.16|15961.52|15841.52|10
1649597110000|2022-04-10 13:25:10|15962.84|15842.84|15962.23|15842.23|15962.84|15842.84|15961.94|15841.94|8
1649597120000|2022-04-10 13:25:20|15962.08|15842.08|15963.6|15843.6|15963.6|15843.6|15962.08|15842.08|9
1649597130000|2022-04-10 13:25:30|15964.05|15844.05|15964.83|15844.83|15965.02|15845.02|15964.05|15844.05|10
1649597140000|2022-04-10 13:25:40|15964.24|15844.24|15962.25|15842.25|15964.24|15844.24|15962.22|15842.22|10
1649597150000|2022-04-10 13:25:50|15962.37|15842.37|15961.94|15841.94|15962.37|15842.37|15961.66|15841.66|10
1649597160000|2022-04-10 13:26:00|15962.19|15842.19|15962.29|15842.29|15962.42|15842.42|15962.19|15842.19|8
1649597170000|2022-04-10 13:26:10|15962.42|15842.42|15963.52|15843.52|15963.52|15843.52|15962.21|15842.21|8
1649597180000|2022-04-10 13:26:20|15963.02|15843.02|15963.92|15843.92|15963.92|15843.92|15962.87|15842.87|9
1649597190000|2022-04-10 13:26:30|15964.34|15844.34|15965.56|15845.56|15965.56|15845.56|15964.34|15844.34|9
1649597200000|2022-04-10 13:26:40|15965.57|15845.57|15964.35|15844.35|15965.57|15845.57|15964.16|15844.16|8
1649597210000|2022-04-10 13:26:50|15964.5|15844.5|15963.12|15843.12|15964.5|15844.5|15963.12|15843.12|10
1649597220000|2022-04-10 13:27:00|15963.3|15843.3|15962.91|15842.91|15963.38|15843.38|15962.79|15842.79|10
1649597230000|2022-04-10 13:27:10|15962.81|15842.81|15963.36|15843.36|15963.36|15843.36|15962.64|15842.64|10
1649597240000|2022-04-10 13:27:20|15963.56|15843.56|15961.13|15841.13|15963.56|15843.56|15960.82|15840.82|8
1649597250000|2022-04-10 13:27:30|15961.24|15841.24|15961.42|15841.42|15961.5|15841.5|15961.24|15841.24|10
1649597260000|2022-04-10 13:27:40|15961.51|15841.51|15961.42|15841.42|15962.39|15842.39|15961.42|15841.42|10
1649597270000|2022-04-10 13:27:50|15961.4|15841.4|15963.64|15843.64|15963.64|15843.64|15961.11|15841.11|10
1649597280000|2022-04-10 13:28:00|15963.62|15843.62|15965.04|15845.04|15965.04|15845.04|15963.62|15843.62|8
1649597290000|2022-04-10 13:28:10|15965.35|15845.35|15965.03|15845.03|15965.48|15845.48|15965.03|15845.03|8
1649597300000|2022-04-10 13:28:20|15965.02|15845.02|15964.53|15844.53|15965.52|15845.52|15964.53|15844.53|9
1649597310000|2022-04-10 13:28:30|15964.48|15844.48|15963.88|15843.88|15964.49|15844.49|15963.88|15843.88|9
1649597320000|2022-04-10 13:28:40|15963.86|15843.86|15963.74|15843.74|15963.86|15843.86|15963.31|15843.31|8
1649597330000|2022-04-10 13:28:50|15964.38|15844.38|15964.73|15844.73|15964.83|15844.83|15964.38|15844.38|8
1649597340000|2022-04-10 13:29:00|15964.9|15844.9|15966.62|15846.62|15966.62|15846.62|15964.9|15844.9|8
1649597350000|2022-04-10 13:29:10|15966.71|15846.71|15968.43|15848.43|15968.54|15848.54|15966.71|15846.71|8
1649597360000|2022-04-10 13:29:20|15968.57|15848.57|15969.01|15849.01|15969.1|15849.1|15968.45|15848.45|4
1649597370000|2022-04-10 13:29:30|15969.05|15849.05|15967.79|15847.79|15969.05|15849.05|15967.79|15847.79|10
1649597380000|2022-04-10 13:29:40|15967.65|15847.65|15967.18|15847.18|15967.78|15847.78|15967.18|15847.18|9
1649597390000|2022-04-10 13:29:50|15967.23|15847.23|15966.92|15846.92|15967.23|15847.23|15966.45|15846.45|7
1649597400000|2022-04-10 13:30:00|15966.94|15846.94|15967.04|15847.04|15967.68|15847.68|15966.94|15846.94|10
1649597410000|2022-04-10 13:30:10|15966.72|15846.72|15965.39|15845.39|15966.81|15846.81|15965.39|15845.39|10
1649597420000|2022-04-10 13:30:20|15965.3|15845.3|15964.33|15844.33|15965.3|15845.3|15964.33|15844.33|9
1649597430000|2022-04-10 13:30:30|15964.25|15844.25|15963.01|15843.01|15964.31|15844.31|15962.39|15842.39|10
1649597440000|2022-04-10 13:30:40|15963.1|15843.1|15962.8|15842.8|15963.1|15843.1|15962.56|15842.56|9
1649597450000|2022-04-10 13:30:50|15962.95|15842.95|15963.15|15843.15|15963.25|15843.25|15962.86|15842.86|9
1649597460000|2022-04-10 13:31:00|15963.32|15843.32|15963.12|15843.12|15963.41|15843.41|15963.11|15843.11|8
1649597470000|2022-04-10 13:31:10|15963.1|15843.1|15963.22|15843.22|15963.51|15843.51|15963.1|15843.1|10
1649597480000|2022-04-10 13:31:20|15963.25|15843.25|15962.41|15842.41|15963.25|15843.25|15962.41|15842.41|10
1649597490000|2022-04-10 13:31:30|15962.59|15842.59|15962.58|15842.58|15962.63|15842.63|15962.53|15842.53|6
1649597500000|2022-04-10 13:31:40|15962.57|15842.57|15963.19|15843.19|15963.19|15843.19|15962.57|15842.57|10
1649597510000|2022-04-10 13:31:50|15963.37|15843.37|15962.82|15842.82|15963.75|15843.75|15962.82|15842.82|10
1649597520000|2022-04-10 13:32:00|15962.37|15842.37|15963.17|15843.17|15963.22|15843.22|15961.38|15841.38|10
1649597530000|2022-04-10 13:32:10|15963.19|15843.19|15963.56|15843.56|15963.56|15843.56|15962.81|15842.81|10
1649597540000|2022-04-10 13:32:20|15963.36|15843.36|15964.02|15844.02|15964.15|15844.15|15963.36|15843.36|10
1649597550000|2022-04-10 13:32:30|15963.9|15843.9|15963.51|15843.51|15964.33|15844.33|15963.48|15843.48|10
1649597560000|2022-04-10 13:32:40|15963.05|15843.05|15961.52|15841.52|15963.05|15843.05|15961.52|15841.52|10
1649597570000|2022-04-10 13:32:50|15961.17|15841.17|15959.44|15839.44|15961.17|15841.17|15959.44|15839.44|9
1649597580000|2022-04-10 13:33:00|15959.26|15839.26|15957.08|15837.08|15959.26|15839.26|15957.06|15837.06|10
1649597590000|2022-04-10 13:33:10|15957.14|15837.14|15957.75|15837.75|15957.75|15837.75|15956.89|15836.89|10
1649597600000|2022-04-10 13:33:20|15957.81|15837.81|15957.23|15837.23|15958.06|15838.06|15957.23|15837.23|9
1649597610000|2022-04-10 13:33:30|15957.21|15837.21|15958.28|15838.28|15958.58|15838.58|15957.21|15837.21|9
1649597620000|2022-04-10 13:33:40|15958.25|15838.25|15957.97|15837.97|15958.75|15838.75|15957.97|15837.97|10
1649597630000|2022-04-10 13:33:50|15958.08|15838.08|15958.92|15838.92|15958.92|15838.92|15957.95|15837.95|9
1649597640000|2022-04-10 13:34:00|15958.97|15838.97|15958.83|15838.83|15959.09|15839.09|15958.1|15838.1|10
1649597650000|2022-04-10 13:34:10|15958.85|15838.85|15959.58|15839.58|15959.72|15839.72|15958.83|15838.83|9
1649597660000|2022-04-10 13:34:20|15959.63|15839.63|15961.76|15841.76|15961.76|15841.76|15959.63|15839.63|8
1649597670000|2022-04-10 13:34:30|15961.94|15841.94|15962.87|15842.87|15962.87|15842.87|15961.87|15841.87|10
1649597680000|2022-04-10 13:34:40|15963.11|15843.11|15962.3|15842.3|15963.43|15843.43|15962.3|15842.3|10
1649597690000|2022-04-10 13:34:50|15962.11|15842.11|15961.29|15841.29|15962.11|15842.11|15961.2|15841.2|10
1649597700000|2022-04-10 13:35:00|15961.19|15841.19|15961.65|15841.65|15961.67|15841.67|15961.02|15841.02|8
1649597710000|2022-04-10 13:35:10|15961.58|15841.58|15963.02|15843.02|15963.02|15843.02|15961.58|15841.58|10
1649597720000|2022-04-10 13:35:20|15963.16|15843.16|15959.9|15839.9|15963.16|15843.16|15959.79|15839.79|9
1649597730000|2022-04-10 13:35:30|15959.34|15839.34|15957.8|15837.8|15959.34|15839.34|15957.16|15837.16|10
1649597740000|2022-04-10 13:35:40|15957.02|15837.02|15956.92|15836.92|15957.45|15837.45|15956.75|15836.75|10
1649597750000|2022-04-10 13:35:50|15956.96|15836.96|15956.78|15836.78|15957.32|15837.32|15956.78|15836.78|10
1649597760000|2022-04-10 13:36:00|15956.8|15836.8|15956.79|15836.79|15956.8|15836.8|15956.57|15836.57|8
1649597770000|2022-04-10 13:36:10|15956.91|15836.91|15956.51|15836.51|15956.92|15836.92|15956.51|15836.51|9
1649597780000|2022-04-10 13:36:20|15956.58|15836.58|15957.67|15837.67|15957.79|15837.79|15956.51|15836.51|9
1649597790000|2022-04-10 13:36:30|15957.44|15837.44|15958.21|15838.21|15958.21|15838.21|15957.44|15837.44|9
1649597800000|2022-04-10 13:36:40|15958.17|15838.17|15954.78|15834.78|15958.17|15838.17|15954.38|15834.38|10
1649597810000|2022-04-10 13:36:50|15954.5|15834.5|15950.38|15830.38|15954.53|15834.53|15950.21|15830.21|10
1649597820000|2022-04-10 13:37:00|15950.34|15830.34|15950.28|15830.28|15950.66|15830.66|15950.08|15830.08|10
1649597830000|2022-04-10 13:37:10|15950.12|15830.12|15949.44|15829.44|15950.31|15830.31|15949.09|15829.09|9
1649597840000|2022-04-10 13:37:20|15949.28|15829.28|15947.93|15827.93|15949.28|15829.28|15947.93|15827.93|9
1649597850000|2022-04-10 13:37:30|15948.02|15828.02|15948.84|15828.84|15948.96|15828.96|15948.02|15828.02|10
1649597860000|2022-04-10 13:37:40|15949.04|15829.04|15951.91|15831.91|15951.91|15831.91|15949.04|15829.04|10
1649597870000|2022-04-10 13:37:50|15951.85|15831.85|15953.42|15833.42|15953.45|15833.45|15951.85|15831.85|10
1649597880000|2022-04-10 13:38:00|15953.22|15833.22|15954.31|15834.31|15954.31|15834.31|15953.22|15833.22|10
1649597890000|2022-04-10 13:38:10|15955|15835|15957.68|15837.68|15957.68|15837.68|15954.82|15834.82|10
1649597900000|2022-04-10 13:38:20|15957.64|15837.64|15958.82|15838.82|15958.82|15838.82|15957.56|15837.56|10
1649597910000|2022-04-10 13:38:30|15958.05|15838.05|15958.57|15838.57|15958.9|15838.9|15958.05|15838.05|9
1649597920000|2022-04-10 13:38:40|15957.81|15837.81|15957.7|15837.7|15957.95|15837.95|15957.65|15837.65|8
1649597930000|2022-04-10 13:38:50|15957.06|15837.06|15955.39|15835.39|15957.06|15837.06|15955.39|15835.39|10
1649597940000|2022-04-10 13:39:00|15955.29|15835.29|15956.67|15836.67|15956.98|15836.98|15954.83|15834.83|9
1649597950000|2022-04-10 13:39:10|15956.65|15836.65|15956.79|15836.79|15957.36|15837.36|15956.46|15836.46|9
1649597960000|2022-04-10 13:39:20|15956.92|15836.92|15956.1|15836.1|15956.94|15836.94|15956.09|15836.09|10
1649597970000|2022-04-10 13:39:30|15956.22|15836.22|15955.5|15835.5|15956.22|15836.22|15955.39|15835.39|10
1649597980000|2022-04-10 13:39:40|15955.53|15835.53|15956.66|15836.66|15956.66|15836.66|15955.51|15835.51|9
1649597990000|2022-04-10 13:39:50|15956.58|15836.58|15955.65|15835.65|15956.69|15836.69|15955.65|15835.65|9
1649598000000|2022-04-10 13:40:00|15955.61|15835.61|15955.87|15835.87|15955.87|15835.87|15955.57|15835.57|9
1649598010000|2022-04-10 13:40:10|15955.84|15835.84|15953.86|15833.86|15955.87|15835.87|15953.86|15833.86|10
1649598020000|2022-04-10 13:40:20|15953.79|15833.79|15953.24|15833.24|15953.85|15833.85|15953.24|15833.24|10
1649598030000|2022-04-10 13:40:30|15953.19|15833.19|15949.86|15829.86|15953.19|15833.19|15949.86|15829.86|9
1649598040000|2022-04-10 13:40:40|15949.35|15829.35|15946.91|15826.91|15949.35|15829.35|15946.91|15826.91|10
1649598050000|2022-04-10 13:40:50|15946.73|15826.73|15945.1|15825.1|15946.77|15826.77|15945.1|15825.1|10
1649598060000|2022-04-10 13:41:00|15945.15|15825.15|15942.84|15822.84|15945.28|15825.28|15942.29|15822.29|10
1649598070000|2022-04-10 13:41:10|15942.72|15822.72|15941.34|15821.34|15942.72|15822.72|15941.34|15821.34|10
1649598080000|2022-04-10 13:41:20|15941.46|15821.46|15943.63|15823.63|15944.67|15824.67|15941.46|15821.46|10
1649598090000|2022-04-10 13:41:30|15943.96|15823.96|15946.94|15826.94|15946.94|15826.94|15943.96|15823.96|10
1649598100000|2022-04-10 13:41:40|15947.4|15827.4|15948.37|15828.37|15948.37|15828.37|15947.08|15827.08|10
1649598110000|2022-04-10 13:41:50|15949.27|15829.27|15950.98|15830.98|15951.09|15831.09|15949.27|15829.27|10
1649598120000|2022-04-10 13:42:00|15950.99|15830.99|15957.73|15837.73|15957.78|15837.78|15950.99|15830.99|10
1649598130000|2022-04-10 13:42:10|15957.31|15837.31|15962.82|15842.82|15962.98|15842.98|15957.31|15837.31|10
1649598140000|2022-04-10 13:42:20|15963.03|15843.03|15963.5|15843.5|15963.9|15843.9|15963.03|15843.03|10
1649598150000|2022-04-10 13:42:30|15963.84|15843.84|15964.34|15844.34|15964.34|15844.34|15962.83|15842.83|10
1649598160000|2022-04-10 13:42:40|15964.69|15844.69|15965.46|15845.46|15965.77|15845.77|15964.69|15844.69|10
1649598170000|2022-04-10 13:42:50|15965.24|15845.24|15964.02|15844.02|15965.24|15845.24|15963.34|15843.34|10
1649598180000|2022-04-10 13:43:00|15963.92|15843.92|15964.27|15844.27|15964.61|15844.61|15963.45|15843.45|10
1649598190000|2022-04-10 13:43:10|15964.05|15844.05|15964.07|15844.07|15964.43|15844.43|15963.37|15843.37|9
1649598200000|2022-04-10 13:43:20|15964.06|15844.06|15964.14|15844.14|15964.6|15844.6|15963.38|15843.38|9
1649598210000|2022-04-10 13:43:30|15964.04|15844.04|15963.91|15843.91|15964.46|15844.46|15963.32|15843.32|10
1649598220000|2022-04-10 13:43:40|15963.17|15843.17|15963.48|15843.48|15963.48|15843.48|15962.91|15842.91|9
1649598230000|2022-04-10 13:43:50|15963.4|15843.4|15969.91|15849.91|15970.36|15850.36|15963.4|15843.4|10
1649598240000|2022-04-10 13:44:00|15969.5|15849.5|15973.77|15853.77|15973.77|15853.77|15969.5|15849.5|10
1649598250000|2022-04-10 13:44:10|15974.82|15854.82|15976.47|15856.47|15976.47|15856.47|15974.82|15854.82|10
1649598260000|2022-04-10 13:44:20|15976.74|15856.74|15976.48|15856.48|15977.08|15857.08|15976.48|15856.48|10
1649598270000|2022-04-10 13:44:30|15976.62|15856.62|15977.49|15857.49|15977.49|15857.49|15976.25|15856.25|10
1649598280000|2022-04-10 13:44:40|15977.29|15857.29|15979.91|15859.91|15980.65|15860.65|15977.29|15857.29|10
1649598290000|2022-04-10 13:44:50|15979.78|15859.78|15983.49|15863.49|15983.8|15863.8|15979.78|15859.78|10
1649598300000|2022-04-10 13:45:00|15983.64|15863.64|15983.14|15863.14|15984.54|15864.54|15983.08|15863.08|10
1649598310000|2022-04-10 13:45:10|15983.42|15863.42|15983.54|15863.54|15983.63|15863.63|15982.9|15862.9|10
1649598320000|2022-04-10 13:45:20|15983.27|15863.27|15985|15865|15985.59|15865.59|15983.27|15863.27|10
1649598330000|2022-04-10 13:45:30|15984.98|15864.98|15984.26|15864.26|15984.98|15864.98|15984.24|15864.24|9
1649598340000|2022-04-10 13:45:40|15986.07|15866.07|15985.51|15865.51|15986.24|15866.24|15985.51|15865.51|10
1649598350000|2022-04-10 13:45:50|15986.26|15866.26|15987.65|15867.65|15987.65|15867.65|15986.26|15866.26|10
1649598360000|2022-04-10 13:46:00|15988.56|15868.56|15986.8|15866.8|15988.56|15868.56|15986.8|15866.8|9
1649598370000|2022-04-10 13:46:10|15986.63|15866.63|15986.44|15866.44|15986.63|15866.63|15985.76|15865.76|10
1649598380000|2022-04-10 13:46:20|15985.4|15865.4|15987.05|15867.05|15987.05|15867.05|15985.36|15865.36|10
1649598390000|2022-04-10 13:46:30|15986.7|15866.7|15987.51|15867.51|15988|15868|15986.64|15866.64|10
1649598400000|2022-04-10 13:46:40|15987.28|15867.28|15986.12|15866.12|15987.28|15867.28|15986.12|15866.12|10
1649598410000|2022-04-10 13:46:50|15986.17|15866.17|15985.04|15865.04|15986.72|15866.72|15985.04|15865.04|10
1649598420000|2022-04-10 13:47:00|15985.55|15865.55|15986.77|15866.77|15987.27|15867.27|15985.49|15865.49|10
1649598430000|2022-04-10 13:47:10|15986.7|15866.7|15987.38|15867.38|15987.38|15867.38|15986.67|15866.67|10
1649598440000|2022-04-10 13:47:20|15986.63|15866.63|15987.6|15867.6|15987.6|15867.6|15986.49|15866.49|10
1649598450000|2022-04-10 13:47:30|15987.64|15867.64|15988.04|15868.04|15988.05|15868.05|15987.62|15867.62|9
1649598460000|2022-04-10 13:47:40|15988.18|15868.18|15987.73|15867.73|15988.38|15868.38|15987.69|15867.69|10
1649598470000|2022-04-10 13:47:50|15988.15|15868.15|15989.51|15869.51|15989.51|15869.51|15987.99|15867.99|9
1649598480000|2022-04-10 13:48:00|15989.58|15869.58|15989.92|15869.92|15990.39|15870.39|15989.58|15869.58|9
1649598490000|2022-04-10 13:48:10|15990.05|15870.05|15991.32|15871.32|15991.36|15871.36|15989.84|15869.84|9
1649598500000|2022-04-10 13:48:20|15991.65|15871.65|15990.26|15870.26|15991.91|15871.91|15990.26|15870.26|8
1649598510000|2022-04-10 13:48:30|15990.17|15870.17|15990.36|15870.36|15990.36|15870.36|15989.11|15869.11|10
1649598520000|2022-04-10 13:48:40|15990.24|15870.24|15993.13|15873.13|15993.13|15873.13|15990.24|15870.24|10
1649598530000|2022-04-10 13:48:50|15993.2|15873.2|15996.23|15876.23|15996.23|15876.23|15993.2|15873.2|9
1649598540000|2022-04-10 13:49:00|15996.38|15876.38|15998.15|15878.15|15998.15|15878.15|15996.38|15876.38|10
1649598550000|2022-04-10 13:49:10|15998.82|15878.82|15999.15|15879.15|15999.15|15879.15|15998.4|15878.4|10
1649598560000|2022-04-10 13:49:20|15999.53|15879.53|16002.04|15882.04|16002.04|15882.04|15999.34|15879.34|10
1649598570000|2022-04-10 13:49:30|16001.64|15881.64|15998.34|15878.34|16001.64|15881.64|15998.34|15878.34|9
1649598580000|2022-04-10 13:49:40|15998.25|15878.25|15997.13|15877.13|15998.28|15878.28|15997.04|15877.04|10
1649598590000|2022-04-10 13:49:50|15996.95|15876.95|15997.82|15877.82|15997.89|15877.89|15996.95|15876.95|10
1649598600000|2022-04-10 13:50:00|15998.09|15878.09|15997.85|15877.85|15998.34|15878.34|15997.58|15877.58|10
1649598610000|2022-04-10 13:50:10|15997.67|15877.67|15997.3|15877.3|15997.86|15877.86|15997.18|15877.18|8
1649598620000|2022-04-10 13:50:20|15997.39|15877.39|15997.24|15877.24|15997.89|15877.89|15997.19|15877.19|9
1649598630000|2022-04-10 13:50:30|15997.61|15877.61|15997.36|15877.36|15997.67|15877.67|15997.17|15877.17|9
1649598640000|2022-04-10 13:50:40|15997.38|15877.38|15997.23|15877.23|15997.4|15877.4|15996.78|15876.78|10
1649598650000|2022-04-10 13:50:50|15996.63|15876.63|15996.89|15876.89|15997.16|15877.16|15996.63|15876.63|10
1649598660000|2022-04-10 13:51:00|15996.98|15876.98|15998.21|15878.21|15998.21|15878.21|15996.86|15876.86|10
1649598670000|2022-04-10 13:51:10|15998.17|15878.17|15999.08|15879.08|15999.08|15879.08|15998.17|15878.17|7
1649598680000|2022-04-10 13:51:20|15998.98|15878.98|15998.53|15878.53|15998.98|15878.98|15998.38|15878.38|9
1649598690000|2022-04-10 13:51:30|15998.4|15878.4|15998.38|15878.38|15999.26|15879.26|15998.38|15878.38|9
1649598700000|2022-04-10 13:51:40|15998.22|15878.22|15997.07|15877.07|15998.23|15878.23|15997.07|15877.07|9
1649598710000|2022-04-10 13:51:50|15996.98|15876.98|15997.82|15877.82|15997.82|15877.82|15996.18|15876.18|9
1649598720000|2022-04-10 13:52:00|15997.75|15877.75|15997.18|15877.18|15997.77|15877.77|15997.18|15877.18|10
1649598730000|2022-04-10 13:52:10|15997.12|15877.12|15996.62|15876.62|15997.33|15877.33|15996.62|15876.62|9
1649598740000|2022-04-10 13:52:20|15996.21|15876.21|15996.08|15876.08|15996.25|15876.25|15995.79|15875.79|10
1649598750000|2022-04-10 13:52:30|15996.42|15876.42|15997.12|15877.12|15997.12|15877.12|15996.37|15876.37|9
1649598760000|2022-04-10 13:52:40|15997.71|15877.71|15999.13|15879.13|15999.13|15879.13|15997.71|15877.71|10
1649598770000|2022-04-10 13:52:50|15999.37|15879.37|16000.5|15880.5|16000.56|15880.56|15999.35|15879.35|10
1649598780000|2022-04-10 13:53:00|16000.62|15880.62|15999.98|15879.98|16000.65|15880.65|15999.89|15879.89|10
1649598790000|2022-04-10 13:53:10|15999.93|15879.93|16000.14|15880.14|16000.42|15880.42|15999.93|15879.93|10
1649598800000|2022-04-10 13:53:20|15999.92|15879.92|15999.01|15879.01|15999.92|15879.92|15999.01|15879.01|10
1649598810000|2022-04-10 13:53:30|15998.84|15878.84|15998.77|15878.77|15998.84|15878.84|15997.82|15877.82|9
1649598820000|2022-04-10 13:53:40|15999.35|15879.35|15998.16|15878.16|15999.35|15879.35|15998.13|15878.13|10
1649598830000|2022-04-10 13:53:50|15998.21|15878.21|15998.63|15878.63|15998.89|15878.89|15998.12|15878.12|9
1649598840000|2022-04-10 13:54:00|15998.56|15878.56|15998.93|15878.93|15999.05|15879.05|15998.36|15878.36|10
1649598850000|2022-04-10 13:54:10|15998.73|15878.73|15998.89|15878.89|15998.94|15878.94|15998.46|15878.46|10
1649598860000|2022-04-10 13:54:20|15998.56|15878.56|15997.27|15877.27|15998.56|15878.56|15997.27|15877.27|9
1649598870000|2022-04-10 13:54:30|15997.1|15877.1|15996.38|15876.38|15997.1|15877.1|15996.38|15876.38|8
1649598880000|2022-04-10 13:54:40|15996.33|15876.33|15995.44|15875.44|15996.34|15876.34|15995.44|15875.44|10
1649598890000|2022-04-10 13:54:50|15994.95|15874.95|15991.81|15871.81|15995.15|15875.15|15991.48|15871.48|9
1649598900000|2022-04-10 13:55:00|15991.68|15871.68|15989.91|15869.91|15991.71|15871.71|15989.91|15869.91|10
1649598910000|2022-04-10 13:55:10|15989.2|15869.2|15982.56|15862.56|15989.2|15869.2|15982.56|15862.56|10
1649598920000|2022-04-10 13:55:20|15980.93|15860.93|15978|15858|15980.93|15860.93|15978|15858|8
1649598930000|2022-04-10 13:55:30|15978.15|15858.15|15978.37|15858.37|15978.57|15858.57|15977.28|15857.28|10
1649598940000|2022-04-10 13:55:40|15978.29|15858.29|15977.68|15857.68|15978.52|15858.52|15977.67|15857.67|10
1649598950000|2022-04-10 13:55:50|15977.74|15857.74|15977.42|15857.42|15977.74|15857.74|15977.42|15857.42|9
1649598960000|2022-04-10 13:56:00|15977.44|15857.44|15977.8|15857.8|15978.12|15858.12|15977.44|15857.44|9
1649598970000|2022-04-10 13:56:10|15977.56|15857.56|15977.42|15857.42|15978.32|15858.32|15977.42|15857.42|10
1649598980000|2022-04-10 13:56:20|15977.28|15857.28|15976.06|15856.06|15977.33|15857.33|15976.06|15856.06|10
1649598990000|2022-04-10 13:56:30|15976.21|15856.21|15976.45|15856.45|15976.6|15856.6|15976.04|15856.04|8
1649599000000|2022-04-10 13:56:40|15975.63|15855.63|15975.47|15855.47|15975.66|15855.66|15975.31|15855.31|10
1649599010000|2022-04-10 13:56:50|15975.49|15855.49|15975.32|15855.32|15975.54|15855.54|15975.32|15855.32|8
1649599020000|2022-04-10 13:57:00|15974.99|15854.99|15973.75|15853.75|15975.06|15855.06|15973.68|15853.68|9
1649599030000|2022-04-10 13:57:10|15973.6|15853.6|15973.09|15853.09|15973.6|15853.6|15972.27|15852.27|10
1649599040000|2022-04-10 13:57:20|15973.18|15853.18|15973.48|15853.48|15973.6|15853.6|15973.16|15853.16|9
1649599050000|2022-04-10 13:57:30|15973.27|15853.27|15973.3|15853.3|15973.63|15853.63|15973.14|15853.14|10
1649599060000|2022-04-10 13:57:40|15973.42|15853.42|15974.58|15854.58|15975.37|15855.37|15973.42|15853.42|10
1649599070000|2022-04-10 13:57:50|15974.77|15854.77|15973.91|15853.91|15974.77|15854.77|15973.4|15853.4|10
1649599080000|2022-04-10 13:58:00|15973.22|15853.22|15972.57|15852.57|15973.3|15853.3|15972.38|15852.38|9
1649599090000|2022-04-10 13:58:10|15972.88|15852.88|15974.44|15854.44|15974.44|15854.44|15972.81|15852.81|10
1649599100000|2022-04-10 13:58:20|15974.59|15854.59|15975.37|15855.37|15975.37|15855.37|15974.59|15854.59|10
1649599110000|2022-04-10 13:58:30|15974.77|15854.77|15975.14|15855.14|15975.14|15855.14|15974.48|15854.48|10
1649599120000|2022-04-10 13:58:40|15975.17|15855.17|15974.41|15854.41|15975.17|15855.17|15974.41|15854.41|10
1649599130000|2022-04-10 13:58:50|15974.45|15854.45|15974.81|15854.81|15975.16|15855.16|15974.41|15854.41|9
1649599140000|2022-04-10 13:59:00|15974.72|15854.72|15973.93|15853.93|15974.86|15854.86|15973.68|15853.68|9
1649599150000|2022-04-10 13:59:10|15973.91|15853.91|15974.08|15854.08|15974.18|15854.18|15973.68|15853.68|9
1649599160000|2022-04-10 13:59:20|15974.02|15854.02|15973.82|15853.82|15974.8|15854.8|15973.82|15853.82|8
1649599170000|2022-04-10 13:59:30|15973.88|15853.88|15976.44|15856.44|15976.5|15856.5|15973.7|15853.7|10
1649599180000|2022-04-10 13:59:40|15976.51|15856.51|15977.71|15857.71|15977.96|15857.96|15976.45|15856.45|9
1649599190000|2022-04-10 13:59:50|15978.26|15858.26|15979.36|15859.36|15979.36|15859.36|15978.25|15858.25|9
1649599200000|2022-04-10 14:00:00|15979.31|15859.31|15974.96|15854.96|15979.31|15859.31|15974.96|15854.96|10
1649599210000|2022-04-10 14:00:10|15974.8|15854.8|15973.06|15853.06|15974.86|15854.86|15973.06|15853.06|10
1649599220000|2022-04-10 14:00:20|15972.9|15852.9|15972.87|15852.87|15973.03|15853.03|15972.27|15852.27|10
1649599230000|2022-04-10 14:00:30|15973|15853|15977.24|15857.24|15977.48|15857.48|15973|15853|10
1649599240000|2022-04-10 14:00:40|15977.46|15857.46|15976|15856|15977.56|15857.56|15975.95|15855.95|10
1649599250000|2022-04-10 14:00:50|15975.69|15855.69|15975.7|15855.7|15976.29|15856.29|15974.7|15854.7|10
1649599260000|2022-04-10 14:01:00|15976.24|15856.24|15975.39|15855.39|15976.58|15856.58|15975.39|15855.39|10
1649599270000|2022-04-10 14:01:10|15974.33|15854.33|15975.6|15855.6|15975.61|15855.61|15974.33|15854.33|9
1649599280000|2022-04-10 14:01:20|15976.09|15856.09|15977.95|15857.95|15977.95|15857.95|15976.09|15856.09|10
1649599290000|2022-04-10 14:01:30|15977.97|15857.97|15978.43|15858.43|15979.01|15859.01|15977.97|15857.97|10
1649599300000|2022-04-10 14:01:40|15978.17|15858.17|15980.05|15860.05|15980.05|15860.05|15978.09|15858.09|10
1649599310000|2022-04-10 14:01:50|15979.52|15859.52|15981.18|15861.18|15981.18|15861.18|15979.52|15859.52|10
1649599320000|2022-04-10 14:02:00|15982.54|15862.54|15985.52|15865.52|15985.52|15865.52|15982.28|15862.28|10
1649599330000|2022-04-10 14:02:10|15985.43|15865.43|15986.73|15866.73|15986.8|15866.8|15984.88|15864.88|10
1649599340000|2022-04-10 14:02:20|15986.99|15866.99|15986.43|15866.43|15987.47|15867.47|15986.35|15866.35|10
1649599350000|2022-04-10 14:02:30|15987.06|15867.06|15991.17|15871.17|15991.17|15871.17|15986.49|15866.49|10
1649599360000|2022-04-10 14:02:40|15992.6|15872.6|15993.96|15873.96|15994.41|15874.41|15992.6|15872.6|10
1649599370000|2022-04-10 14:02:50|15994.38|15874.38|15997.16|15877.16|15997.16|15877.16|15992.89|15872.89|10
1649599380000|2022-04-10 14:03:00|15997.68|15877.68|16000.19|15880.19|16000.19|15880.19|15997.47|15877.47|10
1649599390000|2022-04-10 14:03:10|15999.87|15879.87|16000.14|15880.14|16000.14|15880.14|15998.86|15878.86|10
1649599400000|2022-04-10 14:03:20|15999.86|15879.86|15999.44|15879.44|16001.23|15881.23|15999.29|15879.29|10
1649599410000|2022-04-10 14:03:30|15999.22|15879.22|15994.59|15874.59|15999.47|15879.47|15994.59|15874.59|10
1649599420000|2022-04-10 14:03:40|15995.21|15875.21|15996.15|15876.15|15996.5|15876.5|15994.61|15874.61|10
1649599430000|2022-04-10 14:03:50|15996.36|15876.36|15996.26|15876.26|15996.4|15876.4|15995.74|15875.74|9
1649599440000|2022-04-10 14:04:00|15996|15876|15997.04|15877.04|15997.04|15877.04|15996|15876|10
1649599450000|2022-04-10 14:04:10|15996.97|15876.97|15994.35|15874.35|15996.97|15876.97|15994.35|15874.35|9
1649599460000|2022-04-10 14:04:20|15994.86|15874.86|15995.11|15875.11|15995.11|15875.11|15994.08|15874.08|10
1649599470000|2022-04-10 14:04:30|15994.94|15874.94|15993.77|15873.77|15994.94|15874.94|15993.77|15873.77|10
1649599480000|2022-04-10 14:04:40|15993.92|15873.92|15993.08|15873.08|15994.42|15874.42|15993.08|15873.08|8
1649599490000|2022-04-10 14:04:50|15992.68|15872.68|15991.58|15871.58|15992.68|15872.68|15991.58|15871.58|10
1649599500000|2022-04-10 14:05:00|15991.53|15871.53|15992.86|15872.86|15992.86|15872.86|15991.25|15871.25|10
1649599510000|2022-04-10 14:05:10|15992.93|15872.93|15993.5|15873.5|15994.15|15874.15|15992.92|15872.92|10
1649599520000|2022-04-10 14:05:20|15993.41|15873.41|15994.78|15874.78|15994.78|15874.78|15993.26|15873.26|9
1649599530000|2022-04-10 14:05:30|15994.6|15874.6|15996.3|15876.3|15996.3|15876.3|15994.6|15874.6|9
1649599540000|2022-04-10 14:05:40|15996.03|15876.03|15996.77|15876.77|15996.77|15876.77|15995.72|15875.72|9
1649599550000|2022-04-10 14:05:50|15997.39|15877.39|15996.75|15876.75|15997.39|15877.39|15996.48|15876.48|9
1649599560000|2022-04-10 14:06:00|15996.7|15876.7|15997.39|15877.39|15997.39|15877.39|15996.17|15876.17|8
1649599570000|2022-04-10 14:06:10|15998.18|15878.18|15997.11|15877.11|15998.18|15878.18|15996.71|15876.71|10
1649599580000|2022-04-10 14:06:20|15998.83|15878.83|15998.48|15878.48|15999.11|15879.11|15997.49|15877.49|10
1649599590000|2022-04-10 14:06:30|15998.22|15878.22|15998.07|15878.07|15998.95|15878.95|15998.07|15878.07|10
1649599600000|2022-04-10 14:06:40|15998.2|15878.2|15998.12|15878.12|15999|15879|15998.01|15878.01|10
1649599610000|2022-04-10 14:06:50|15998.21|15878.21|16000.44|15880.44|16000.44|15880.44|15998.15|15878.15|10
1649599620000|2022-04-10 14:07:00|16000.83|15880.83|16002.85|15882.85|16002.85|15882.85|16000.83|15880.83|10
1649599630000|2022-04-10 14:07:10|16002.94|15882.94|16003.27|15883.27|16004.01|15884.01|16002.94|15882.94|10
1649599640000|2022-04-10 14:07:20|16003.19|15883.19|16005.67|15885.67|16005.67|15885.67|16003.19|15883.19|10
1649599650000|2022-04-10 14:07:30|16005.86|15885.86|16006.06|15886.06|16007.08|15887.08|16005.86|15885.86|10
1649599660000|2022-04-10 14:07:40|16006.03|15886.03|16006.32|15886.32|16006.63|15886.63|16004.54|15884.54|10
1649599670000|2022-04-10 14:07:50|16006.55|15886.55|16008.66|15888.66|16009.06|15889.06|16006.55|15886.55|10
1649599680000|2022-04-10 14:08:00|16008.77|15888.77|16009.97|15889.97|16010.27|15890.27|16008.77|15888.77|10
1649599690000|2022-04-10 14:08:10|16010|15890|16009.7|15889.7|16010|15890|16009.7|15889.7|8
1649599700000|2022-04-10 14:08:20|16009.59|15889.59|16008.22|15888.22|16009.59|15889.59|16007.76|15887.76|10
1649599710000|2022-04-10 14:08:30|16008.16|15888.16|16007.76|15887.76|16008.16|15888.16|16007.18|15887.18|10
1649599720000|2022-04-10 14:08:40|16007.9|15887.9|16010.26|15890.26|16010.26|15890.26|16007.9|15887.9|10
1649599730000|2022-04-10 14:08:50|16010.31|15890.31|16010.96|15890.96|16011.07|15891.07|16010.31|15890.31|10
1649599740000|2022-04-10 14:09:00|16010.99|15890.99|16014.25|15894.25|16014.25|15894.25|16010.99|15890.99|10
1649599750000|2022-04-10 14:09:10|16013.85|15893.85|16013.66|15893.66|16013.85|15893.85|16012.47|15892.47|10
1649599760000|2022-04-10 14:09:20|16012.5|15892.5|16014.49|15894.49|16014.61|15894.61|16012.5|15892.5|9
1649599770000|2022-04-10 14:09:30|16014.82|15894.82|16014.91|15894.91|16015.49|15895.49|16014.43|15894.43|10
1649599780000|2022-04-10 14:09:40|16015|15895|16016.25|15896.25|16016.25|15896.25|16015|15895|9
1649599790000|2022-04-10 14:09:50|16016.02|15896.02|16015.7|15895.7|16016.41|15896.41|16015.7|15895.7|10
1649599800000|2022-04-10 14:10:00|16015.52|15895.52|16015.33|15895.33|16015.8|15895.8|16014.81|15894.81|10
1649599810000|2022-04-10 14:10:10|16013.94|15893.94|16013.63|15893.63|16014.05|15894.05|16013.16|15893.16|10
1649599820000|2022-04-10 14:10:20|16013.77|15893.77|16014.19|15894.19|16014.48|15894.48|16013.57|15893.57|9
1649599830000|2022-04-10 14:10:30|16014.27|15894.27|16015.49|15895.49|16015.53|15895.53|16014.15|15894.15|10
1649599840000|2022-04-10 14:10:40|16015.34|15895.34|16017.38|15897.38|16017.38|15897.38|16015.05|15895.05|10
1649599850000|2022-04-10 14:10:50|16017.39|15897.39|16019.32|15899.32|16019.32|15899.32|16017.39|15897.39|9
1649599860000|2022-04-10 14:11:00|16019.53|15899.53|16019.81|15899.81|16019.81|15899.81|16019.53|15899.53|10
1649599870000|2022-04-10 14:11:10|16020.21|15900.21|16021.5|15901.5|16021.5|15901.5|16020.21|15900.21|9
1649599880000|2022-04-10 14:11:20|16021.46|15901.46|16022.46|15902.46|16022.46|15902.46|16021.1|15901.1|10
1649599890000|2022-04-10 14:11:30|16021.12|15901.12|16020.13|15900.13|16021.91|15901.91|16019.97|15899.97|10
1649599900000|2022-04-10 14:11:40|16020.03|15900.03|16020.91|15900.91|16020.91|15900.91|16019.66|15899.66|10
1649599910000|2022-04-10 14:11:50|16020.89|15900.89|16020.49|15900.49|16021.01|15901.01|16020.04|15900.04|10
1649599920000|2022-04-10 14:12:00|16020.81|15900.81|16024.82|15904.82|16024.99|15904.99|16020.81|15900.81|10
1649599930000|2022-04-10 14:12:10|16024.8|15904.8|16024.83|15904.83|16026.44|15906.44|16024.37|15904.37|10
1649599940000|2022-04-10 14:12:20|16024.59|15904.59|16025.32|15905.32|16025.84|15905.84|16024.59|15904.59|10
1649599950000|2022-04-10 14:12:30|16026.15|15906.15|16026.79|15906.79|16026.79|15906.79|16026.15|15906.15|10
1649599960000|2022-04-10 14:12:40|16027.95|15907.95|16026.43|15906.43|16027.98|15907.98|16026.23|15906.23|10
1649599970000|2022-04-10 14:12:50|16025.84|15905.84|16026.48|15906.48|16026.64|15906.64|16025.62|15905.62|10
1649599980000|2022-04-10 14:13:00|16026.34|15906.34|16026.73|15906.73|16026.91|15906.91|16026.19|15906.19|10
1649599990000|2022-04-10 14:13:10|16026.4|15906.4|16026.32|15906.32|16026.54|15906.54|16025.87|15905.87|10
1649600000000|2022-04-10 14:13:20|16026.07|15906.07|16026.89|15906.89|16026.89|15906.89|16025.8|15905.8|9
1649600010000|2022-04-10 14:13:30|16027.04|15907.04|16028.56|15908.56|16028.56|15908.56|16027.04|15907.04|10
1649600020000|2022-04-10 14:13:40|16028.63|15908.63|16026.39|15906.39|16028.63|15908.63|16026.39|15906.39|10
1649600030000|2022-04-10 14:13:50|16025.89|15905.89|16026.68|15906.68|16026.68|15906.68|16025.55|15905.55|10
1649600040000|2022-04-10 14:14:00|16026.28|15906.28|16025.84|15905.84|16026.48|15906.48|16025.84|15905.84|9
1649600050000|2022-04-10 14:14:10|16025.74|15905.74|16023.48|15903.48|16025.74|15905.74|16023.03|15903.03|10
1649600060000|2022-04-10 14:14:20|16023.2|15903.2|16022.66|15902.66|16023.32|15903.32|16021.97|15901.97|10
1649600070000|2022-04-10 14:14:30|16022.45|15902.45|16023.71|15903.71|16023.97|15903.97|16022.45|15902.45|10
1649600080000|2022-04-10 14:14:40|16023.9|15903.9|16023.67|15903.67|16024.13|15904.13|16023.67|15903.67|9
1649600090000|2022-04-10 14:14:50|16024.71|15904.71|16025.41|15905.41|16025.62|15905.62|16024.54|15904.54|9
1649600100000|2022-04-10 14:15:00|16025.46|15905.46|16026.86|15906.86|16027.77|15907.77|16025.46|15905.46|9
1649600110000|2022-04-10 14:15:10|16027.14|15907.14|16027.06|15907.06|16027.26|15907.26|16026.53|15906.53|10
1649600120000|2022-04-10 14:15:20|16027.07|15907.07|16026.57|15906.57|16027.35|15907.35|16025.94|15905.94|10
1649600130000|2022-04-10 14:15:30|16025.77|15905.77|16025.45|15905.45|16026.33|15906.33|16025.45|15905.45|10
1649600140000|2022-04-10 14:15:40|16026.03|15906.03|16025.08|15905.08|16026.52|15906.52|16025.01|15905.01|10
1649600150000|2022-04-10 14:15:50|16025.33|15905.33|16027.49|15907.49|16027.49|15907.49|16025.33|15905.33|10
1649600160000|2022-04-10 14:16:00|16026.6|15906.6|16027.25|15907.25|16027.34|15907.34|16026.6|15906.6|10
1649600170000|2022-04-10 14:16:10|16027.27|15907.27|16027.39|15907.39|16027.41|15907.41|16027.06|15907.06|10
1649600180000|2022-04-10 14:16:20|16027.23|15907.23|16028.38|15908.38|16028.38|15908.38|16027.23|15907.23|9
1649600190000|2022-04-10 14:16:30|16029.13|15909.13|16030.97|15910.97|16030.98|15910.98|16028.55|15908.55|10
1649600200000|2022-04-10 14:16:40|16030.86|15910.86|16030.6|15910.6|16031.58|15911.58|16030.6|15910.6|9
1649600210000|2022-04-10 14:16:50|16030.22|15910.22|16029.84|15909.84|16030.49|15910.49|16029.32|15909.32|10
1649600220000|2022-04-10 14:17:00|16029.15|15909.15|16029.31|15909.31|16029.57|15909.57|16029.15|15909.15|9
1649600230000|2022-04-10 14:17:10|16029.28|15909.28|16028.37|15908.37|16029.47|15909.47|16028.37|15908.37|10
1649600240000|2022-04-10 14:17:20|16028.38|15908.38|16028.09|15908.09|16028.38|15908.38|16027.89|15907.89|10
1649600250000|2022-04-10 14:17:30|16027.97|15907.97|16026.96|15906.96|16028.02|15908.02|16026.82|15906.82|10
1649600260000|2022-04-10 14:17:40|16027.3|15907.3|16025.2|15905.2|16027.3|15907.3|16025.2|15905.2|9
1649600270000|2022-04-10 14:17:50|16025.04|15905.04|16024.12|15904.12|16025.09|15905.09|16023.91|15903.91|10
1649600280000|2022-04-10 14:18:00|16023.69|15903.69|16022.35|15902.35|16023.69|15903.69|16021.89|15901.89|10
1649600290000|2022-04-10 14:18:10|16022.19|15902.19|16021.82|15901.82|16022.19|15902.19|16021.65|15901.65|9
1649600300000|2022-04-10 14:18:20|16021.89|15901.89|16021.05|15901.05|16022.53|15902.53|16021.05|15901.05|10
1649600310000|2022-04-10 14:18:30|16021.09|15901.09|16019.92|15899.92|16021.24|15901.24|16019.92|15899.92|9
1649600320000|2022-04-10 14:18:40|16020.72|15900.72|16019.81|15899.81|16020.9|15900.9|16019.6|15899.6|10
1649600330000|2022-04-10 14:18:50|16019.69|15899.69|16022.35|15902.35|16022.35|15902.35|16019.63|15899.63|10
1649600340000|2022-04-10 14:19:00|16022|15902|16022.45|15902.45|16022.53|15902.53|16022|15902|10
1649600350000|2022-04-10 14:19:10|16022.44|15902.44|16022.4|15902.4|16022.75|15902.75|16021.6|15901.6|10
1649600360000|2022-04-10 14:19:20|16022.63|15902.63|16022.36|15902.36|16023.76|15903.76|16022.36|15902.36|9
1649600370000|2022-04-10 14:19:30|16022.21|15902.21|16024.46|15904.46|16024.46|15904.46|16022.2|15902.2|10
1649600380000|2022-04-10 14:19:40|16024.66|15904.66|16024.65|15904.65|16024.66|15904.66|16023.97|15903.97|10
1649600390000|2022-04-10 14:19:50|16025.74|15905.74|16026.95|15906.95|16026.95|15906.95|16025.14|15905.14|9
1649600400000|2022-04-10 14:20:00|16027.02|15907.02|16027.84|15907.84|16027.86|15907.86|16026.96|15906.96|9
1649600410000|2022-04-10 14:20:10|16028.04|15908.04|16028.57|15908.57|16028.71|15908.71|16028.04|15908.04|10
1649600420000|2022-04-10 14:20:20|16028.84|15908.84|16027.91|15907.91|16029.13|15909.13|16027.8|15907.8|10
1649600430000|2022-04-10 14:20:30|16028.02|15908.02|16028.88|15908.88|16028.88|15908.88|16027.95|15907.95|10
1649600440000|2022-04-10 14:20:40|16028.89|15908.89|16028.94|15908.94|16029.09|15909.09|16028.67|15908.67|10
1649600450000|2022-04-10 14:20:50|16028.9|15908.9|16028.47|15908.47|16029.88|15909.88|16028.47|15908.47|10
1649600460000|2022-04-10 14:21:00|16028.38|15908.38|16028.85|15908.85|16029.38|15909.38|16028.19|15908.19|10
1649600470000|2022-04-10 14:21:10|16028.93|15908.93|16029.99|15909.99|16029.99|15909.99|16028.93|15908.93|10
1649600480000|2022-04-10 14:21:20|16029.94|15909.94|16029.14|15909.14|16029.98|15909.98|16029.14|15909.14|9
1649600490000|2022-04-10 14:21:30|16029.1|15909.1|16030.26|15910.26|16030.29|15910.29|16029.1|15909.1|10
1649600500000|2022-04-10 14:21:40|16030.16|15910.16|16030.37|15910.37|16030.37|15910.37|16028.92|15908.92|10
1649600510000|2022-04-10 14:21:50|16030.43|15910.43|16032.6|15912.6|16032.62|15912.62|16030.43|15910.43|10
1649600520000|2022-04-10 14:22:00|16032.55|15912.55|16035.45|15915.45|16035.45|15915.45|16032.55|15912.55|10
1649600530000|2022-04-10 14:22:10|16035.54|15915.54|16036.26|15916.26|16036.35|15916.35|16035.54|15915.54|10
1649600540000|2022-04-10 14:22:20|16036.29|15916.29|16033.69|15913.69|16036.29|15916.29|16033.58|15913.58|10
1649600550000|2022-04-10 14:22:30|16033.76|15913.76|16039.4|15919.4|16039.4|15919.4|16033.76|15913.76|10
1649600560000|2022-04-10 14:22:40|16040.44|15920.44|16042.18|15922.18|16042.82|15922.82|16040.44|15920.44|10
1649600570000|2022-04-10 14:22:50|16042.25|15922.25|16040.43|15920.43|16042.42|15922.42|16039.59|15919.59|10
1649600580000|2022-04-10 14:23:00|16041.15|15921.15|16041.69|15921.69|16041.9|15921.9|16041.15|15921.15|9
1649600590000|2022-04-10 14:23:10|16041.57|15921.57|16044.01|15924.01|16044.01|15924.01|16041.41|15921.41|10
1649600600000|2022-04-10 14:23:20|16044.09|15924.09|16046.61|15926.61|16046.61|15926.61|16044.09|15924.09|10
1649600610000|2022-04-10 14:23:30|16047.27|15927.27|16046.81|15926.81|16047.35|15927.35|16046.43|15926.43|10
1649600620000|2022-04-10 14:23:40|16046.85|15926.85|16047.05|15927.05|16047.05|15927.05|16046.39|15926.39|10
1649600630000|2022-04-10 14:23:50|16046.97|15926.97|16047.93|15927.93|16048.06|15928.06|16046.89|15926.89|10
1649600640000|2022-04-10 14:24:00|16048.32|15928.32|16050.28|15930.28|16050.28|15930.28|16048.32|15928.32|10
1649600650000|2022-04-10 14:24:10|16051.66|15931.66|16051.21|15931.21|16052.2|15932.2|16051.21|15931.21|10
1649600660000|2022-04-10 14:24:20|16051.19|15931.19|16052.07|15932.07|16052.24|15932.24|16051.14|15931.14|10
1649600670000|2022-04-10 14:24:30|16051.87|15931.87|16049.78|15929.78|16052.45|15932.45|16049.78|15929.78|9
1649600680000|2022-04-10 14:24:40|16049.82|15929.82|16048.08|15928.08|16049.82|15929.82|16048.08|15928.08|10
1649600690000|2022-04-10 14:24:50|16047.71|15927.71|16043.56|15923.56|16047.71|15927.71|16043.56|15923.56|9
1649600700000|2022-04-10 14:25:00|16042.84|15922.84|16041.63|15921.63|16043.12|15923.12|16041.63|15921.63|9
1649600710000|2022-04-10 14:25:10|16041.6|15921.6|16036.06|15916.06|16041.6|15921.6|16036.06|15916.06|10
1649600720000|2022-04-10 14:25:20|16037.01|15917.01|16035.31|15915.31|16037.01|15917.01|16035.31|15915.31|10
1649600730000|2022-04-10 14:25:30|16035.29|15915.29|16033.13|15913.13|16035.36|15915.36|16033.13|15913.13|9
1649600740000|2022-04-10 14:25:40|16033.57|15913.57|16033.49|15913.49|16033.58|15913.58|16033.33|15913.33|10
1649600750000|2022-04-10 14:25:50|16033.56|15913.56|16033.18|15913.18|16033.79|15913.79|16033.08|15913.08|10
1649600760000|2022-04-10 14:26:00|16033.15|15913.15|16032.46|15912.46|16033.15|15913.15|16032.46|15912.46|10
1649600770000|2022-04-10 14:26:10|16032.13|15912.13|16031.31|15911.31|16032.13|15912.13|16031.21|15911.21|10
1649600780000|2022-04-10 14:26:20|16031.16|15911.16|16028.69|15908.69|16031.16|15911.16|16028.69|15908.69|10
1649600790000|2022-04-10 14:26:30|16028.67|15908.67|16027.54|15907.54|16028.67|15908.67|16027.42|15907.42|9
1649600800000|2022-04-10 14:26:40|16027.69|15907.69|16027.77|15907.77|16027.81|15907.81|16027.52|15907.52|9
1649600810000|2022-04-10 14:26:50|16027.7|15907.7|16027.7|15907.7|16027.71|15907.71|16027.42|15907.42|10
1649600820000|2022-04-10 14:27:00|16027.59|15907.59|16028|15908|16028|15908|16027.59|15907.59|9
1649600830000|2022-04-10 14:27:10|16027.73|15907.73|16028.23|15908.23|16028.23|15908.23|16027.34|15907.34|10
1649600840000|2022-04-10 14:27:20|16028.68|15908.68|16031.6|15911.6|16031.6|15911.6|16028.68|15908.68|10
1649600850000|2022-04-10 14:27:30|16031.38|15911.38|16031.61|15911.61|16031.75|15911.75|16031.38|15911.38|10
1649600860000|2022-04-10 14:27:40|16031.52|15911.52|16031.85|15911.85|16032.87|15912.87|16031.52|15911.52|10
1649600870000|2022-04-10 14:27:50|16032.53|15912.53|16032.92|15912.92|16033.16|15913.16|16032.53|15912.53|10
1649600880000|2022-04-10 14:28:00|16033.01|15913.01|16037.28|15917.28|16037.28|15917.28|16032.91|15912.91|10
1649600890000|2022-04-10 14:28:10|16037.04|15917.04|16036.2|15916.2|16037.33|15917.33|16036.15|15916.15|9
1649600900000|2022-04-10 14:28:20|16036.14|15916.14|16035.92|15915.92|16036.14|15916.14|16035.44|15915.44|10
1649600910000|2022-04-10 14:28:30|16035.79|15915.79|16036.26|15916.26|16036.26|15916.26|16035.79|15915.79|10
1649600920000|2022-04-10 14:28:40|16036.42|15916.42|16036.75|15916.75|16037.59|15917.59|16036.42|15916.42|9
1649600930000|2022-04-10 14:28:50|16036.72|15916.72|16035.98|15915.98|16036.72|15916.72|16035.98|15915.98|9
1649600940000|2022-04-10 14:29:00|16036.01|15916.01|16035.83|15915.83|16036.1|15916.1|16035.65|15915.65|10
1649600950000|2022-04-10 14:29:10|16035.61|15915.61|16034.41|15914.41|16035.61|15915.61|16034.41|15914.41|9
1649600960000|2022-04-10 14:29:20|16034.47|15914.47|16033.77|15913.77|16034.47|15914.47|16033.13|15913.13|10
1649600970000|2022-04-10 14:29:30|16033.19|15913.19|16033.61|15913.61|16033.87|15913.87|16033.19|15913.19|10
1649600980000|2022-04-10 14:29:40|16033.68|15913.68|16033.59|15913.59|16033.84|15913.84|16033.44|15913.44|9
1649600990000|2022-04-10 14:29:50|16033.46|15913.46|16036.12|15916.12|16036.29|15916.29|16033.46|15913.46|9
1649601000000|2022-04-10 14:30:00|16037.26|15917.26|16039.19|15919.19|16039.66|15919.66|16037.26|15917.26|9
1649601010000|2022-04-10 14:30:10|16039.4|15919.4|16039.42|15919.42|16039.42|15919.42|16038.16|15918.16|10
1649601020000|2022-04-10 14:30:20|16039.25|15919.25|16041.5|15921.5|16041.5|15921.5|16039.25|15919.25|10
1649601030000|2022-04-10 14:30:30|16041.93|15921.93|16045.57|15925.57|16045.57|15925.57|16041.93|15921.93|9
1649601040000|2022-04-10 14:30:40|16045.35|15925.35|16047.19|15927.19|16047.19|15927.19|16045.33|15925.33|10
1649601050000|2022-04-10 14:30:50|16047.5|15927.5|16048.58|15928.58|16048.58|15928.58|16047.47|15927.47|10
1649601060000|2022-04-10 14:31:00|16048.7|15928.7|16049.14|15929.14|16049.54|15929.54|16048.7|15928.7|10
1649601070000|2022-04-10 14:31:10|16048.91|15928.91|16050.32|15930.32|16050.32|15930.32|16048.71|15928.71|10
1649601080000|2022-04-10 14:31:20|16050.31|15930.31|16048.6|15928.6|16050.31|15930.31|16048.6|15928.6|10
1649601090000|2022-04-10 14:31:30|16048.47|15928.47|16048.37|15928.37|16048.82|15928.82|16048.37|15928.37|10
1649601100000|2022-04-10 14:31:40|16048.12|15928.12|16050.56|15930.56|16050.56|15930.56|16048.12|15928.12|10
1649601110000|2022-04-10 14:31:50|16050.41|15930.41|16050.66|15930.66|16051.31|15931.31|16050.41|15930.41|10
1649601120000|2022-04-10 14:32:00|16050.76|15930.76|16052.09|15932.09|16052.09|15932.09|16050.73|15930.73|10
1649601130000|2022-04-10 14:32:10|16052.06|15932.06|16053.08|15933.08|16053.08|15933.08|16052.06|15932.06|9
1649601140000|2022-04-10 14:32:20|16053.22|15933.22|16052.69|15932.69|16053.22|15933.22|16052.58|15932.58|10
1649601150000|2022-04-10 14:32:30|16052.52|15932.52|16054.47|15934.47|16054.47|15934.47|16052.52|15932.52|9
1649601160000|2022-04-10 14:32:40|16054.87|15934.87|16056.09|15936.09|16056.09|15936.09|16054.87|15934.87|9
1649601170000|2022-04-10 14:32:50|16057.22|15937.22|16062.52|15942.52|16062.52|15942.52|16057.14|15937.14|10
1649601180000|2022-04-10 14:33:00|16062.43|15942.43|16062.9|15942.9|16064.2|15944.2|16062.43|15942.43|10
1649601190000|2022-04-10 14:33:10|16063.26|15943.26|16064.23|15944.23|16064.23|15944.23|16062.23|15942.23|10
1649601200000|2022-04-10 14:33:20|16063.44|15943.44|16063.6|15943.6|16064.14|15944.14|16062.46|15942.46|10
1649601210000|2022-04-10 14:33:30|16063.67|15943.67|16065.12|15945.12|16065.29|15945.29|16063.47|15943.47|10
1649601220000|2022-04-10 14:33:40|16065.29|15945.29|16065.74|15945.74|16066.23|15946.23|16064.62|15944.62|10
1649601230000|2022-04-10 14:33:50|16065.77|15945.77|16067.06|15947.06|16067.09|15947.09|16064.96|15944.96|10
1649601240000|2022-04-10 14:34:00|16067.51|15947.51|16067.4|15947.4|16067.87|15947.87|16066.54|15946.54|10
1649601250000|2022-04-10 14:34:10|16067.14|15947.14|16066.06|15946.06|16067.14|15947.14|16065.19|15945.19|9
1649601260000|2022-04-10 14:34:20|16065.95|15945.95|16065.39|15945.39|16065.95|15945.95|16065.17|15945.17|9
1649601270000|2022-04-10 14:34:30|16065.44|15945.44|16066.92|15946.92|16066.92|15946.92|16065.44|15945.44|9
1649601280000|2022-04-10 14:34:40|16066.89|15946.89|16064.52|15944.52|16066.89|15946.89|16064.52|15944.52|9
1649601290000|2022-04-10 14:34:50|16065.24|15945.24|16064.21|15944.21|16065.24|15945.24|16063.91|15943.91|10
1649601300000|2022-04-10 14:35:00|16064.64|15944.64|16066.44|15946.44|16066.53|15946.53|16064.64|15944.64|10
1649601310000|2022-04-10 14:35:10|16066.99|15946.99|16068.01|15948.01|16069|15949|16065.85|15945.85|10
1649601320000|2022-04-10 14:35:20|16068.06|15948.06|16069.24|15949.24|16069.46|15949.46|16067.72|15947.72|10
1649601330000|2022-04-10 14:35:30|16069.37|15949.37|16070.73|15950.73|16070.87|15950.87|16069.37|15949.37|9
1649601340000|2022-04-10 14:35:40|16070.7|15950.7|16072.11|15952.11|16072.36|15952.36|16070.7|15950.7|9
1649601350000|2022-04-10 14:35:50|16072.35|15952.35|16073.26|15953.26|16073.26|15953.26|16072.35|15952.35|10
1649601360000|2022-04-10 14:36:00|16073.95|15953.95|16072.71|15952.71|16073.95|15953.95|16072.71|15952.71|9
1649601370000|2022-04-10 14:36:10|16072.64|15952.64|16073.84|15953.84|16074.01|15954.01|16072.64|15952.64|10
1649601380000|2022-04-10 14:36:20|16073.86|15953.86|16073.98|15953.98|16073.98|15953.98|16073.06|15953.06|10
1649601390000|2022-04-10 14:36:30|16074.12|15954.12|16074.66|15954.66|16074.74|15954.74|16073.23|15953.23|10
1649601400000|2022-04-10 14:36:40|16073.89|15953.89|16074.09|15954.09|16074.91|15954.91|16073.87|15953.87|10
1649601410000|2022-04-10 14:36:50|16074.64|15954.64|16073.95|15953.95|16074.77|15954.77|16073.9|15953.9|10
1649601420000|2022-04-10 14:37:00|16074.37|15954.37|16075.12|15955.12|16075.12|15955.12|16074.35|15954.35|10
1649601430000|2022-04-10 14:37:10|16074.98|15954.98|16074.54|15954.54|16075.48|15955.48|16074.54|15954.54|10
1649601440000|2022-04-10 14:37:20|16074.67|15954.67|16073.6|15953.6|16074.67|15954.67|16073.56|15953.56|9
1649601450000|2022-04-10 14:37:30|16073.47|15953.47|16071.73|15951.73|16073.49|15953.49|16071.48|15951.48|10
1649601460000|2022-04-10 14:37:40|16070.99|15950.99|16068.48|15948.48|16070.99|15950.99|16067.65|15947.65|10
1649601470000|2022-04-10 14:37:50|16068.33|15948.33|16065.9|15945.9|16068.33|15948.33|16065.9|15945.9|10
1649601480000|2022-04-10 14:38:00|16066.15|15946.15|16065.42|15945.42|16066.18|15946.18|16065.42|15945.42|8
1649601490000|2022-04-10 14:38:10|16066.26|15946.26|16065.94|15945.94|16066.36|15946.36|16065.47|15945.47|10
1649601500000|2022-04-10 14:38:20|16065.86|15945.86|16065.79|15945.79|16066.69|15946.69|16065.68|15945.68|9
1649601510000|2022-04-10 14:38:30|16065.72|15945.72|16067.12|15947.12|16067.12|15947.12|16065.59|15945.59|10
1649601520000|2022-04-10 14:38:40|16067.67|15947.67|16068.94|15948.94|16068.94|15948.94|16067.31|15947.31|10
1649601530000|2022-04-10 14:38:50|16069.32|15949.32|16069|15949|16069.7|15949.7|16068.81|15948.81|10
1649601540000|2022-04-10 14:39:00|16068.75|15948.75|16070.74|15950.74|16070.74|15950.74|16068.75|15948.75|10
1649601550000|2022-04-10 14:39:10|16072.47|15952.47|16075.76|15955.76|16075.76|15955.76|16072.47|15952.47|10
1649601560000|2022-04-10 14:39:20|16075.69|15955.69|16076.72|15956.72|16076.74|15956.74|16075.69|15955.69|10
1649601570000|2022-04-10 14:39:30|16075.56|15955.56|16074.99|15954.99|16075.79|15955.79|16074.92|15954.92|10
1649601580000|2022-04-10 14:39:40|16075.54|15955.54|16075.79|15955.79|16075.86|15955.86|16075.42|15955.42|10
1649601590000|2022-04-10 14:39:50|16076.38|15956.38|16075.82|15955.82|16076.43|15956.43|16075.82|15955.82|10
1649601600000|2022-04-10 14:40:00|16076.32|15956.32|16075.93|15955.93|16076.4|15956.4|16075.89|15955.89|10
1649601610000|2022-04-10 14:40:10|16076.25|15956.25|16075.06|15955.06|16076.25|15956.25|16074.75|15954.75|9
1649601620000|2022-04-10 14:40:20|16075.42|15955.42|16074.94|15954.94|16075.56|15955.56|16074.03|15954.03|10
1649601630000|2022-04-10 14:40:30|16074.74|15954.74|16075.42|15955.42|16075.42|15955.42|16074.74|15954.74|10
1649601640000|2022-04-10 14:40:40|16075.47|15955.47|16075.55|15955.55|16075.74|15955.74|16075.44|15955.44|10
1649601650000|2022-04-10 14:40:50|16075.43|15955.43|16074.74|15954.74|16075.47|15955.47|16074.09|15954.09|9
1649601660000|2022-04-10 14:41:00|16074.39|15954.39|16074.13|15954.13|16074.42|15954.42|16073.98|15953.98|10
1649601670000|2022-04-10 14:41:10|16074.25|15954.25|16073.08|15953.08|16074.62|15954.62|16073.08|15953.08|10
1649601680000|2022-04-10 14:41:20|16073.25|15953.25|16073.79|15953.79|16074.14|15954.14|16073.25|15953.25|10
1649601690000|2022-04-10 14:41:30|16073.8|15953.8|16074.79|15954.79|16074.99|15954.99|16073.71|15953.71|8
1649601700000|2022-04-10 14:41:40|16074.85|15954.85|16074.86|15954.86|16075.11|15955.11|16074.81|15954.81|10
1649601710000|2022-04-10 14:41:50|16074.8|15954.8|16074.94|15954.94|16075.62|15955.62|16074.8|15954.8|9
1649601720000|2022-04-10 14:42:00|16074.96|15954.96|16076.23|15956.23|16076.33|15956.33|16074.96|15954.96|10
1649601730000|2022-04-10 14:42:10|16076.43|15956.43|16076.47|15956.47|16077.01|15957.01|16075.55|15955.55|10
1649601740000|2022-04-10 14:42:20|16076.11|15956.11|16074.52|15954.52|16076.19|15956.19|16074.52|15954.52|9
1649601750000|2022-04-10 14:42:30|16074.2|15954.2|16069.37|15949.37|16074.2|15954.2|16069.37|15949.37|10
1649601760000|2022-04-10 14:42:40|16069.05|15949.05|16067.97|15947.97|16069.05|15949.05|16067.43|15947.43|10
1649601770000|2022-04-10 14:42:50|16067.87|15947.87|16068.87|15948.87|16069.04|15949.04|16067.87|15947.87|10
1649601780000|2022-04-10 14:43:00|16069.03|15949.03|16068.16|15948.16|16069.04|15949.04|16068.08|15948.08|9
1649601790000|2022-04-10 14:43:10|16068.1|15948.1|16067.47|15947.47|16068.21|15948.21|16067.47|15947.47|10
1649601800000|2022-04-10 14:43:20|16067.55|15947.55|16064.05|15944.05|16067.55|15947.55|16063.95|15943.95|10
1649601810000|2022-04-10 14:43:30|16063.88|15943.88|16062.16|15942.16|16063.99|15943.99|16062.16|15942.16|10
1649601820000|2022-04-10 14:43:40|16061.94|15941.94|16062.67|15942.67|16062.67|15942.67|16061.74|15941.74|10
1649601830000|2022-04-10 14:43:50|16062.63|15942.63|16063.16|15943.16|16063.4|15943.4|16062.63|15942.63|10
1649601840000|2022-04-10 14:44:00|16063.63|15943.63|16063.05|15943.05|16063.85|15943.85|16063.05|15943.05|9
1649601850000|2022-04-10 14:44:10|16062.86|15942.86|16062.65|15942.65|16063.16|15943.16|16062.65|15942.65|10
1649601860000|2022-04-10 14:44:20|16062.79|15942.79|16062.44|15942.44|16062.85|15942.85|16062.44|15942.44|9
1649601870000|2022-04-10 14:44:30|16062.12|15942.12|16061.39|15941.39|16062.12|15942.12|16060.69|15940.69|10
1649601880000|2022-04-10 14:44:40|16061.21|15941.21|16060.61|15940.61|16061.43|15941.43|16060.61|15940.61|10
1649601890000|2022-04-10 14:44:50|16060.63|15940.63|16060.32|15940.32|16060.71|15940.71|16060.08|15940.08|10
1649601900000|2022-04-10 14:45:00|16060.52|15940.52|16061.86|15941.86|16061.86|15941.86|16059.71|15939.71|10
1649601910000|2022-04-10 14:45:10|16062.46|15942.46|16061.13|15941.13|16062.48|15942.48|16061.13|15941.13|10
1649601920000|2022-04-10 14:45:20|16061.35|15941.35|16061.32|15941.32|16061.48|15941.48|16061.23|15941.23|10
1649601930000|2022-04-10 14:45:30|16060.95|15940.95|16059|15939|16060.95|15940.95|16058.31|15938.31|10
1649601940000|2022-04-10 14:45:40|16059.12|15939.12|16059.44|15939.44|16059.5|15939.5|16058.81|15938.81|10
1649601950000|2022-04-10 14:45:50|16059.33|15939.33|16058.9|15938.9|16059.33|15939.33|16058.73|15938.73|10
1649601960000|2022-04-10 14:46:00|16059.58|15939.58|16060|15940|16060.63|15940.63|16059.57|15939.57|9
1649601970000|2022-04-10 14:46:10|16059.96|15939.96|16060.66|15940.66|16060.66|15940.66|16059.87|15939.87|9
1649601980000|2022-04-10 14:46:20|16060.75|15940.75|16060.34|15940.34|16060.75|15940.75|16059.77|15939.77|10
1649601990000|2022-04-10 14:46:30|16060.24|15940.24|16061.07|15941.07|16061.11|15941.11|16060.21|15940.21|8
1649602000000|2022-04-10 14:46:40|16060.99|15940.99|16061.49|15941.49|16061.84|15941.84|16060.93|15940.93|10
1649602010000|2022-04-10 14:46:50|16062.33|15942.33|16062.07|15942.07|16062.39|15942.39|16061.96|15941.96|10
1649602020000|2022-04-10 14:47:00|16062.17|15942.17|16064.02|15944.02|16064.02|15944.02|16062.15|15942.15|9
1649602030000|2022-04-10 14:47:10|16064.16|15944.16|16067.69|15947.69|16067.69|15947.69|16064.15|15944.15|10
1649602040000|2022-04-10 14:47:20|16067.5|15947.5|16066.3|15946.3|16067.62|15947.62|16066.3|15946.3|7
1649602050000|2022-04-10 14:47:30|16066.47|15946.47|16066.08|15946.08|16066.66|15946.66|16065.62|15945.62|10
1649602060000|2022-04-10 14:47:40|16066.21|15946.21|16066.9|15946.9|16066.9|15946.9|16065.93|15945.93|10
1649602070000|2022-04-10 14:47:50|16066.28|15946.28|16064.76|15944.76|16066.28|15946.28|16064.76|15944.76|10
1649602080000|2022-04-10 14:48:00|16064.71|15944.71|16064.53|15944.53|16065.03|15945.03|16064.32|15944.32|10
1649602090000|2022-04-10 14:48:10|16064.46|15944.46|16063.37|15943.37|16064.46|15944.46|16063.37|15943.37|10
1649602100000|2022-04-10 14:48:20|16062.5|15942.5|16061.36|15941.36|16062.88|15942.88|16061.36|15941.36|10
1649602110000|2022-04-10 14:48:30|16061.32|15941.32|16059.7|15939.7|16061.32|15941.32|16059.7|15939.7|10
1649602120000|2022-04-10 14:48:40|16060.78|15940.78|16060.04|15940.04|16060.88|15940.88|16059.32|15939.32|10
1649602130000|2022-04-10 14:48:50|16059.93|15939.93|16057.53|15937.53|16059.93|15939.93|16057.53|15937.53|10
1649602140000|2022-04-10 14:49:00|16057.19|15937.19|16055.81|15935.81|16057.19|15937.19|16055.81|15935.81|9
1649602150000|2022-04-10 14:49:10|16055.8|15935.8|16056.82|15936.82|16057.43|15937.43|16055.8|15935.8|10
1649602160000|2022-04-10 14:49:20|16056.84|15936.84|16057.57|15937.57|16057.57|15937.57|16056.66|15936.66|10
1649602170000|2022-04-10 14:49:30|16057.71|15937.71|16056.94|15936.94|16057.87|15937.87|16056.94|15936.94|10
1649602180000|2022-04-10 14:49:40|16056.89|15936.89|16056.92|15936.92|16057.01|15937.01|16056.77|15936.77|10
1649602190000|2022-04-10 14:49:50|16056.83|15936.83|16057.47|15937.47|16057.56|15937.56|16056.83|15936.83|9
1649602200000|2022-04-10 14:50:00|16057.56|15937.56|16057.76|15937.76|16058.29|15938.29|16057.47|15937.47|9
1649602210000|2022-04-10 14:50:10|16057.65|15937.65|16059.06|15939.06|16059.24|15939.24|16057.64|15937.64|10
1649602220000|2022-04-10 14:50:20|16059.04|15939.04|16057.77|15937.77|16059.04|15939.04|16057.77|15937.77|8
1649602230000|2022-04-10 14:50:30|16057.65|15937.65|16058.73|15938.73|16058.73|15938.73|16057.54|15937.54|10
1649602240000|2022-04-10 14:50:40|16058.79|15938.79|16059.34|15939.34|16059.34|15939.34|16057.49|15937.49|9
1649602250000|2022-04-10 14:50:50|16058.49|15938.49|16060.18|15940.18|16060.18|15940.18|16058.49|15938.49|10
1649602260000|2022-04-10 14:51:00|16061.25|15941.25|16062.73|15942.73|16062.73|15942.73|16061.11|15941.11|10
1649602270000|2022-04-10 14:51:10|16062.71|15942.71|16064.37|15944.37|16064.37|15944.37|16062.17|15942.17|10
1649602280000|2022-04-10 14:51:20|16064.52|15944.52|16065.34|15945.34|16065.34|15945.34|16064.52|15944.52|10
1649602290000|2022-04-10 14:51:30|16065.73|15945.73|16068.19|15948.19|16068.19|15948.19|16065.64|15945.64|10
1649602300000|2022-04-10 14:51:40|16068.97|15948.97|16071.44|15951.44|16071.44|15951.44|16068.97|15948.97|10
1649602310000|2022-04-10 14:51:50|16072.05|15952.05|16074.57|15954.57|16074.81|15954.81|16071.97|15951.97|9
1649602320000|2022-04-10 14:52:00|16074.51|15954.51|16076.89|15956.89|16077.37|15957.37|16074.51|15954.51|10
1649602330000|2022-04-10 14:52:10|16077.31|15957.31|16075.28|15955.28|16077.48|15957.48|16075.28|15955.28|9
1649602340000|2022-04-10 14:52:20|16075.91|15955.91|16073.59|15953.59|16075.91|15955.91|16073.12|15953.12|10
1649602350000|2022-04-10 14:52:30|16073.23|15953.23|16072.74|15952.74|16073.44|15953.44|16072.64|15952.64|10
1649602360000|2022-04-10 14:52:40|16072.86|15952.86|16072.53|15952.53|16073.25|15953.25|16072.51|15952.51|10
1649602370000|2022-04-10 14:52:50|16072.93|15952.93|16072.67|15952.67|16072.94|15952.94|16072.02|15952.02|10
1649602380000|2022-04-10 14:53:00|16072.72|15952.72|16073.66|15953.66|16073.66|15953.66|16071.87|15951.87|10
1649602390000|2022-04-10 14:53:10|16074.42|15954.42|16075.32|15955.32|16075.48|15955.48|16074.42|15954.42|10
1649602400000|2022-04-10 14:53:20|16075.42|15955.42|16077.24|15957.24|16077.24|15957.24|16075.42|15955.42|10
1649602410000|2022-04-10 14:53:30|16077.33|15957.33|16077.37|15957.37|16077.64|15957.64|16077.33|15957.33|10
1649602420000|2022-04-10 14:53:40|16077.4|15957.4|16077.06|15957.06|16077.82|15957.82|16077.06|15957.06|10
1649602430000|2022-04-10 14:53:50|16077.05|15957.05|16077.55|15957.55|16077.89|15957.89|16076.9|15956.9|10
1649602440000|2022-04-10 14:54:00|16077.44|15957.44|16075.74|15955.74|16077.44|15957.44|16075.74|15955.74|9
1649602450000|2022-04-10 14:54:10|16075.69|15955.69|16075.07|15955.07|16075.7|15955.7|16075.07|15955.07|10
1649602460000|2022-04-10 14:54:20|16075.17|15955.17|16071.47|15951.47|16075.85|15955.85|16071.47|15951.47|10
1649602470000|2022-04-10 14:54:30|16070.23|15950.23|16068.68|15948.68|16070.64|15950.64|16068.68|15948.68|10
1649602480000|2022-04-10 14:54:40|16068.87|15948.87|16066.67|15946.67|16068.87|15948.87|16066.67|15946.67|10
1649602490000|2022-04-10 14:54:50|16066.38|15946.38|16063.48|15943.48|16066.38|15946.38|16063.48|15943.48|10
1649602500000|2022-04-10 14:55:00|16063.88|15943.88|16061.43|15941.43|16063.88|15943.88|16061.43|15941.43|9
1649602510000|2022-04-10 14:55:10|16061.3|15941.3|16059.87|15939.87|16061.3|15941.3|16059.87|15939.87|9
1649602520000|2022-04-10 14:55:20|16059.12|15939.12|16058.56|15938.56|16059.56|15939.56|16058.5|15938.5|10
1649602530000|2022-04-10 14:55:30|16057.63|15937.63|16054.55|15934.55|16057.63|15937.63|16054.55|15934.55|10
1649602540000|2022-04-10 14:55:40|16055.27|15935.27|16054.25|15934.25|16055.75|15935.75|16053.9|15933.9|10
1649602550000|2022-04-10 14:55:50|16053.82|15933.82|16051.47|15931.47|16053.82|15933.82|16051.15|15931.15|10
1649602560000|2022-04-10 14:56:00|16051.26|15931.26|16051.01|15931.01|16052.03|15932.03|16051.01|15931.01|10
1649602570000|2022-04-10 14:56:10|16050.74|15930.74|16051.15|15931.15|16051.27|15931.27|16050.2|15930.2|9
1649602580000|2022-04-10 14:56:20|16051.08|15931.08|16051.01|15931.01|16051.15|15931.15|16050.66|15930.66|10
1649602590000|2022-04-10 14:56:30|16051.2|15931.2|16052.79|15932.79|16052.79|15932.79|16050.95|15930.95|10
1649602600000|2022-04-10 14:56:40|16052.84|15932.84|16054.32|15934.32|16054.32|15934.32|16052.79|15932.79|10
1649602610000|2022-04-10 14:56:50|16054.84|15934.84|16055.49|15935.49|16055.72|15935.72|16054.84|15934.84|9
1649602620000|2022-04-10 14:57:00|16055.76|15935.76|16054.92|15934.92|16055.98|15935.98|16054.92|15934.92|10
1649602630000|2022-04-10 14:57:10|16054.89|15934.89|16057.26|15937.26|16057.26|15937.26|16054.89|15934.89|10
1649602640000|2022-04-10 14:57:20|16057.16|15937.16|16058.09|15938.09|16058.09|15938.09|16056.78|15936.78|10
1649602650000|2022-04-10 14:57:30|16058.99|15938.99|16058.78|15938.78|16059.14|15939.14|16058.6|15938.6|10
1649602660000|2022-04-10 14:57:40|16058.91|15938.91|16057.54|15937.54|16058.91|15938.91|16057.24|15937.24|9
1649602670000|2022-04-10 14:57:50|16058.16|15938.16|16059.07|15939.07|16059.11|15939.11|16058.16|15938.16|9
1649602680000|2022-04-10 14:58:00|16058.98|15938.98|16059.18|15939.18|16059.29|15939.29|16058.15|15938.15|10
1649602690000|2022-04-10 14:58:10|16059.35|15939.35|16060.04|15940.04|16060.23|15940.23|16059.35|15939.35|10
1649602700000|2022-04-10 14:58:20|16059.86|15939.86|16059.6|15939.6|16059.87|15939.87|16059.25|15939.25|10
1649602710000|2022-04-10 14:58:30|16059.45|15939.45|16059.5|15939.5|16059.5|15939.5|16059.43|15939.43|8
1649602720000|2022-04-10 14:58:40|16059.51|15939.51|16060.26|15940.26|16060.28|15940.28|16059.51|15939.51|10
1649602730000|2022-04-10 14:58:50|16060.25|15940.25|16059.5|15939.5|16060.37|15940.37|16059.48|15939.48|9
1649602740000|2022-04-10 14:59:00|16059.4|15939.4|16057.62|15937.62|16059.4|15939.4|16057.55|15937.55|10
1649602750000|2022-04-10 14:59:10|16057.25|15937.25|16058.01|15938.01|16058.14|15938.14|16057.25|15937.25|10
1649602760000|2022-04-10 14:59:20|16057.89|15937.89|16057.67|15937.67|16058.48|15938.48|16057.67|15937.67|10
1649602770000|2022-04-10 14:59:30|16057.73|15937.73|16058.57|15938.57|16058.57|15938.57|16057.71|15937.71|7
1649602780000|2022-04-10 14:59:40|16058.28|15938.28|16059.05|15939.05|16059.05|15939.05|16058.28|15938.28|10
1649602790000|2022-04-10 14:59:50|16059.13|15939.13|16058.39|15938.39|16059.26|15939.26|16058.38|15938.38|9
1649602800000|2022-04-10 15:00:00|16058.42|15938.42|16059.15|15939.15|16059.15|15939.15|16058.42|15938.42|9
1649602810000|2022-04-10 15:00:10|16059.87|15939.87|16061.37|15941.37|16061.37|15941.37|16059.75|15939.75|10
1649602820000|2022-04-10 15:00:20|16061.45|15941.45|16064.74|15944.74|16064.74|15944.74|16061.45|15941.45|10
1649602830000|2022-04-10 15:00:30|16064.93|15944.93|16072.65|15952.65|16072.65|15952.65|16064.93|15944.93|10
1649602840000|2022-04-10 15:00:40|16073.45|15953.45|16074.86|15954.86|16074.86|15954.86|16073.45|15953.45|10
1649602850000|2022-04-10 15:00:50|16074.76|15954.76|16075.39|15955.39|16075.39|15955.39|16074.68|15954.68|10
1649602860000|2022-04-10 15:01:00|16075.42|15955.42|16076.25|15956.25|16076.41|15956.41|16075.3|15955.3|10
1649602870000|2022-04-10 15:01:10|16076.44|15956.44|16076.96|15956.96|16077.17|15957.17|16076.44|15956.44|8
1649602880000|2022-04-10 15:01:20|16077.19|15957.19|16077.25|15957.25|16078.16|15958.16|16077.19|15957.19|10
1649602890000|2022-04-10 15:01:30|16077.39|15957.39|16077.15|15957.15|16077.39|15957.39|16077.15|15957.15|8
1649602900000|2022-04-10 15:01:40|16077.19|15957.19|16077.3|15957.3|16078.62|15958.62|16077.19|15957.19|10
1649602910000|2022-04-10 15:01:50|16077.27|15957.27|16078.17|15958.17|16078.17|15958.17|16077.27|15957.27|10
1649602920000|2022-04-10 15:02:00|16078.12|15958.12|16077.03|15957.03|16078.12|15958.12|16077.03|15957.03|9
1649602930000|2022-04-10 15:02:10|16077.07|15957.07|16078.01|15958.01|16078.11|15958.11|16077.07|15957.07|10
1649602940000|2022-04-10 15:02:20|16078.16|15958.16|16078.67|15958.67|16078.93|15958.93|16078.16|15958.16|10
1649602950000|2022-04-10 15:02:30|16078.68|15958.68|16079.1|15959.1|16080.09|15960.09|16078.68|15958.68|10
1649602960000|2022-04-10 15:02:40|16078.96|15958.96|16079|15959|16079.27|15959.27|16078.9|15958.9|9
1649602970000|2022-04-10 15:02:50|16079.08|15959.08|16077.52|15957.52|16079.08|15959.08|16077.38|15957.38|10
1649602980000|2022-04-10 15:03:00|16076.68|15956.68|16077.84|15957.84|16078.54|15958.54|16076.68|15956.68|10
1649602990000|2022-04-10 15:03:10|16077.78|15957.78|16077.93|15957.93|16077.97|15957.97|16077.75|15957.75|9
1649603000000|2022-04-10 15:03:20|16077.92|15957.92|16077.55|15957.55|16078.26|15958.26|16077.51|15957.51|10
1649603010000|2022-04-10 15:03:30|16077.46|15957.46|16077.38|15957.38|16078.63|15958.63|16077.38|15957.38|10
1649603020000|2022-04-10 15:03:40|16077.07|15957.07|16076.35|15956.35|16077.39|15957.39|16076.35|15956.35|10
1649603030000|2022-04-10 15:03:50|16076.26|15956.26|16076.7|15956.7|16076.7|15956.7|16075.64|15955.64|10
1649603040000|2022-04-10 15:04:00|16076.11|15956.11|16076.48|15956.48|16076.65|15956.65|16076.02|15956.02|10
1649603050000|2022-04-10 15:04:10|16076.6|15956.6|16077.46|15957.46|16077.46|15957.46|16076.39|15956.39|10
1649603060000|2022-04-10 15:04:20|16077.42|15957.42|16079|15959|16079|15959|16077.42|15957.42|10
1649603070000|2022-04-10 15:04:30|16078.81|15958.81|16079.26|15959.26|16079.26|15959.26|16078.22|15958.22|10
1649603080000|2022-04-10 15:04:40|16078.93|15958.93|16078.97|15958.97|16080.44|15960.44|16078.93|15958.93|10
1649603090000|2022-04-10 15:04:50|16078.95|15958.95|16079.22|15959.22|16079.43|15959.43|16078.53|15958.53|10
1649603100000|2022-04-10 15:05:00|16079.31|15959.31|16079.36|15959.36|16079.44|15959.44|16079.31|15959.31|10
1649603110000|2022-04-10 15:05:10|16079.44|15959.44|16078.21|15958.21|16079.44|15959.44|16078.19|15958.19|10
1649603120000|2022-04-10 15:05:20|16078.19|15958.19|16078.38|15958.38|16078.91|15958.91|16078.19|15958.19|10
1649603130000|2022-04-10 15:05:30|16078.19|15958.19|16077.86|15957.86|16078.19|15958.19|16077.65|15957.65|9
1649603140000|2022-04-10 15:05:40|16078|15958|16078.71|15958.71|16078.88|15958.88|16077.85|15957.85|10
1649603150000|2022-04-10 15:05:50|16078.82|15958.82|16080.82|15960.82|16080.84|15960.84|16078.82|15958.82|10
1649603160000|2022-04-10 15:06:00|16080.97|15960.97|16080.6|15960.6|16081.22|15961.22|16080.01|15960.01|10
1649603170000|2022-04-10 15:06:10|16080.83|15960.83|16081.55|15961.55|16081.55|15961.55|16080.8|15960.8|10
1649603180000|2022-04-10 15:06:20|16081.43|15961.43|16080.21|15960.21|16081.43|15961.43|16079.95|15959.95|9
1649603190000|2022-04-10 15:06:30|16080.75|15960.75|16080.64|15960.64|16081.52|15961.52|16080.19|15960.19|10
1649603200000|2022-04-10 15:06:40|16080.58|15960.58|16080.96|15960.96|16081.26|15961.26|16080.57|15960.57|10
1649603210000|2022-04-10 15:06:50|16080.46|15960.46|16076.71|15956.71|16080.46|15960.46|16076.71|15956.71|10
1649603220000|2022-04-10 15:07:00|16076.75|15956.75|16078.26|15958.26|16078.26|15958.26|16076.75|15956.75|10
1649603230000|2022-04-10 15:07:10|16078.33|15958.33|16076.67|15956.67|16078.63|15958.63|16076.67|15956.67|10
1649603240000|2022-04-10 15:07:20|16076.62|15956.62|16076.82|15956.82|16077.75|15957.75|16076.2|15956.2|9
1649603250000|2022-04-10 15:07:30|16076.37|15956.37|16074.71|15954.71|16076.57|15956.57|16074.51|15954.51|10
1649603260000|2022-04-10 15:07:40|16075|15955|16074.67|15954.67|16075.34|15955.34|16074.39|15954.39|10
1649603270000|2022-04-10 15:07:50|16074.55|15954.55|16075.33|15955.33|16075.89|15955.89|16074.55|15954.55|10
1649603280000|2022-04-10 15:08:00|16075.47|15955.47|16075.23|15955.23|16075.59|15955.59|16075.2|15955.2|9
1649603290000|2022-04-10 15:08:10|16075.17|15955.17|16075.39|15955.39|16075.57|15955.57|16075.17|15955.17|10
1649603300000|2022-04-10 15:08:20|16075.57|15955.57|16076.38|15956.38|16076.38|15956.38|16075.42|15955.42|10
1649603310000|2022-04-10 15:08:30|16076.42|15956.42|16076.64|15956.64|16077.54|15957.54|16076.37|15956.37|10
1649603320000|2022-04-10 15:08:40|16076.94|15956.94|16076.72|15956.72|16076.94|15956.94|16076.66|15956.66|8
1649603330000|2022-04-10 15:08:50|16076.99|15956.99|16076.94|15956.94|16077.29|15957.29|16076.77|15956.77|10
1649603340000|2022-04-10 15:09:00|16076.9|15956.9|16077.65|15957.65|16077.72|15957.72|16076.9|15956.9|9
1649603350000|2022-04-10 15:09:10|16077.59|15957.59|16078.06|15958.06|16078.12|15958.12|16077.59|15957.59|10
1649603360000|2022-04-10 15:09:20|16078.17|15958.17|16079.29|15959.29|16080.05|15960.05|16078.17|15958.17|10
1649603370000|2022-04-10 15:09:30|16079.39|15959.39|16079.3|15959.3|16079.51|15959.51|16079.22|15959.22|9
1649603380000|2022-04-10 15:09:40|16079.35|15959.35|16081.84|15961.84|16081.84|15961.84|16079.31|15959.31|10
1649603390000|2022-04-10 15:09:50|16082.31|15962.31|16084.18|15964.18|16084.18|15964.18|16082.31|15962.31|9
1649603400000|2022-04-10 15:10:00|16084.19|15964.19|16084.24|15964.24|16084.29|15964.29|16083.8|15963.8|10
1649603410000|2022-04-10 15:10:10|16084.15|15964.15|16078.92|15958.92|16084.15|15964.15|16078.92|15958.92|10
1649603420000|2022-04-10 15:10:20|16078.23|15958.23|16073.51|15953.51|16078.23|15958.23|16073.51|15953.51|9
1649603430000|2022-04-10 15:10:30|16073.71|15953.71|16070.71|15950.71|16073.71|15953.71|16070.6|15950.6|10
1649603440000|2022-04-10 15:10:40|16070.73|15950.73|16068.99|15948.99|16071.21|15951.21|16068.99|15948.99|10
1649603450000|2022-04-10 15:10:50|16068.98|15948.98|16069.75|15949.75|16069.75|15949.75|16068.67|15948.67|10
1649603460000|2022-04-10 15:11:00|16068.81|15948.81|16069.56|15949.56|16069.65|15949.65|16068.51|15948.51|10
1649603470000|2022-04-10 15:11:10|16069.75|15949.75|16069.16|15949.16|16069.81|15949.81|16068.83|15948.83|10
1649603480000|2022-04-10 15:11:20|16068.63|15948.63|16067.66|15947.66|16068.75|15948.75|16067.59|15947.59|10
1649603490000|2022-04-10 15:11:30|16067.59|15947.59|16062.41|15942.41|16067.59|15947.59|16062.41|15942.41|10
1649603500000|2022-04-10 15:11:40|16061.39|15941.39|16058.1|15938.1|16061.39|15941.39|16057.69|15937.69|10
1649603510000|2022-04-10 15:11:50|16057.24|15937.24|16056.11|15936.11|16057.52|15937.52|16056.11|15936.11|10
1649603520000|2022-04-10 15:12:00|16056.97|15936.97|16056.4|15936.4|16056.97|15936.97|16055.91|15935.91|10
1649603530000|2022-04-10 15:12:10|16056.71|15936.71|16054.87|15934.87|16056.71|15936.71|16054.76|15934.76|9
1649603540000|2022-04-10 15:12:20|16054.84|15934.84|16054.62|15934.62|16054.84|15934.84|16054.41|15934.41|10
1649603550000|2022-04-10 15:12:30|16054.63|15934.63|16054.93|15934.93|16055.15|15935.15|16054.53|15934.53|9
1649603560000|2022-04-10 15:12:40|16055.24|15935.24|16055.47|15935.47|16055.56|15935.56|16055.23|15935.23|10
1649603570000|2022-04-10 15:12:50|16055.63|15935.63|16056.29|15936.29|16056.46|15936.46|16055.44|15935.44|10
1649603580000|2022-04-10 15:13:00|16055.98|15935.98|16054.23|15934.23|16055.98|15935.98|16054.23|15934.23|10
1649603590000|2022-04-10 15:13:10|16054.25|15934.25|16053.74|15933.74|16054.25|15934.25|16053.45|15933.45|9
1649603600000|2022-04-10 15:13:20|16053.77|15933.77|16053.37|15933.37|16053.77|15933.77|16053.15|15933.15|9
1649603610000|2022-04-10 15:13:30|16054.27|15934.27|16053.39|15933.39|16054.27|15934.27|16053.2|15933.2|10
1649603620000|2022-04-10 15:13:40|16053.32|15933.32|16052.7|15932.7|16053.33|15933.33|16052.7|15932.7|10
1649603630000|2022-04-10 15:13:50|16052.93|15932.93|16053.6|15933.6|16054.23|15934.23|16052.9|15932.9|9
1649603640000|2022-04-10 15:14:00|16053.58|15933.58|16054.83|15934.83|16054.83|15934.83|16053.58|15933.58|10
1649603650000|2022-04-10 15:14:10|16055.24|15935.24|16055.65|15935.65|16055.75|15935.75|16055.24|15935.24|10
1649603660000|2022-04-10 15:14:20|16056.44|15936.44|16057.12|15937.12|16057.12|15937.12|16056.35|15936.35|10
1649603670000|2022-04-10 15:14:30|16057.09|15937.09|16057.4|15937.4|16057.45|15937.45|16057|15937|10
1649603680000|2022-04-10 15:14:40|16057.45|15937.45|16057.84|15937.84|16057.84|15937.84|16057.34|15937.34|9
1649603690000|2022-04-10 15:14:50|16058.03|15938.03|16057.14|15937.14|16058.61|15938.61|16057.14|15937.14|9
1649603700000|2022-04-10 15:15:00|16057.17|15937.17|16056.38|15936.38|16057.17|15937.17|16056.38|15936.38|10
1649603710000|2022-04-10 15:15:10|16056.4|15936.4|16058.25|15938.25|16058.25|15938.25|16056.31|15936.31|9
1649603720000|2022-04-10 15:15:20|16058.29|15938.29|16058.22|15938.22|16058.49|15938.49|16057.64|15937.64|9
1649603730000|2022-04-10 15:15:30|16057.52|15937.52|16057.94|15937.94|16057.94|15937.94|16057.5|15937.5|10
1649603740000|2022-04-10 15:15:40|16057.63|15937.63|16056.01|15936.01|16057.63|15937.63|16056.01|15936.01|10
1649603750000|2022-04-10 15:15:50|16055.98|15935.98|16055.3|15935.3|16056.19|15936.19|16055.3|15935.3|10
1649603760000|2022-04-10 15:16:00|16055.33|15935.33|16054.47|15934.47|16055.33|15935.33|16054.47|15934.47|10
1649603770000|2022-04-10 15:16:10|16054.27|15934.27|16053.48|15933.48|16054.31|15934.31|16053.25|15933.25|10
1649603780000|2022-04-10 15:16:20|16053.5|15933.5|16052.41|15932.41|16053.63|15933.63|16052.41|15932.41|10
1649603790000|2022-04-10 15:16:30|16053.1|15933.1|16050.55|15930.55|16053.1|15933.1|16050.48|15930.48|9
1649603800000|2022-04-10 15:16:40|16050.51|15930.51|16049.39|15929.39|16050.51|15930.51|16049.37|15929.37|9
1649603810000|2022-04-10 15:16:50|16049.48|15929.48|16046.97|15926.97|16049.48|15929.48|16046.97|15926.97|10
1649603820000|2022-04-10 15:17:00|16046.95|15926.95|16045.66|15925.66|16046.95|15926.95|16045.52|15925.52|10
1649603830000|2022-04-10 15:17:10|16046.12|15926.12|16046.25|15926.25|16046.33|15926.33|16046.12|15926.12|10
1649603840000|2022-04-10 15:17:20|16045.58|15925.58|16045.48|15925.48|16045.72|15925.72|16044.89|15924.89|10
1649603850000|2022-04-10 15:17:30|16045.58|15925.58|16044.28|15924.28|16045.58|15925.58|16043.83|15923.83|9
1649603860000|2022-04-10 15:17:40|16044.37|15924.37|16045.54|15925.54|16045.66|15925.66|16044.37|15924.37|9
1649603870000|2022-04-10 15:17:50|16046.14|15926.14|16045.11|15925.11|16046.17|15926.17|16044.9|15924.9|9
1649603880000|2022-04-10 15:18:00|16044.47|15924.47|16044.8|15924.8|16044.88|15924.88|16044.29|15924.29|8
1649603890000|2022-04-10 15:18:10|16044.57|15924.57|16042.12|15922.12|16044.65|15924.65|16042.12|15922.12|10
1649603900000|2022-04-10 15:18:20|16042.56|15922.56|16042.85|15922.85|16043.06|15923.06|16041.88|15921.88|10
1649603910000|2022-04-10 15:18:30|16042.87|15922.87|16041.42|15921.42|16042.87|15922.87|16041.2|15921.2|10
1649603920000|2022-04-10 15:18:40|16041.26|15921.26|16040.26|15920.26|16041.5|15921.5|16040.19|15920.19|9
1649603930000|2022-04-10 15:18:50|16040.34|15920.34|16037.62|15917.62|16040.34|15920.34|16036.94|15916.94|10
1649603940000|2022-04-10 15:19:00|16037.26|15917.26|16037.47|15917.47|16037.72|15917.72|16037.26|15917.26|10
1649603950000|2022-04-10 15:19:10|16037.33|15917.33|16036.96|15916.96|16037.33|15917.33|16036.42|15916.42|10
1649603960000|2022-04-10 15:19:20|16036.88|15916.88|16037.78|15917.78|16037.78|15917.78|16036.57|15916.57|9
1649603970000|2022-04-10 15:19:30|16037.81|15917.81|16038.45|15918.45|16038.45|15918.45|16037.81|15917.81|9
1649603980000|2022-04-10 15:19:40|16038.15|15918.15|16038.01|15918.01|16038.21|15918.21|16038|15918|9
1649603990000|2022-04-10 15:19:50|16037.6|15917.6|16037.34|15917.34|16037.83|15917.83|16037.34|15917.34|10
1649604000000|2022-04-10 15:20:00|16036.85|15916.85|16035.29|15915.29|16036.85|15916.85|16035.29|15915.29|8
1649604010000|2022-04-10 15:20:10|16035.04|15915.04|16033.02|15913.02|16035.04|15915.04|16033.02|15913.02|9
1649604020000|2022-04-10 15:20:20|16033.07|15913.07|16031.98|15911.98|16033.07|15913.07|16031.98|15911.98|10
1649604030000|2022-04-10 15:20:30|16032.09|15912.09|16032.28|15912.28|16032.28|15912.28|16032.02|15912.02|10
1649604040000|2022-04-10 15:20:40|16032.08|15912.08|16032.97|15912.97|16032.99|15912.99|16032.08|15912.08|10
1649604050000|2022-04-10 15:20:50|16033.06|15913.06|16032.53|15912.53|16033.06|15913.06|16032.34|15912.34|10
1649604060000|2022-04-10 15:21:00|16032.51|15912.51|16031.22|15911.22|16032.52|15912.52|16031.22|15911.22|8
1649604070000|2022-04-10 15:21:10|16031.2|15911.2|16030.5|15910.5|16031.3|15911.3|16030.38|15910.38|10
1649604080000|2022-04-10 15:21:20|16030.62|15910.62|16031.03|15911.03|16031.06|15911.06|16030.62|15910.62|10
1649604090000|2022-04-10 15:21:30|16031.05|15911.05|16031.21|15911.21|16031.23|15911.23|16031.05|15911.05|9
1649604100000|2022-04-10 15:21:40|16031.2|15911.2|16032.03|15912.03|16032.04|15912.04|16031.2|15911.2|10
1649604110000|2022-04-10 15:21:50|16032.09|15912.09|16030.9|15910.9|16032.12|15912.12|16030.9|15910.9|9
1649604120000|2022-04-10 15:22:00|16030.89|15910.89|16029.6|15909.6|16030.89|15910.89|16029.45|15909.45|10
1649604130000|2022-04-10 15:22:10|16029.5|15909.5|16029.14|15909.14|16029.5|15909.5|16028.98|15908.98|10
1649604140000|2022-04-10 15:22:20|16029.46|15909.46|16030.35|15910.35|16030.96|15910.96|16029.46|15909.46|10
1649604150000|2022-04-10 15:22:30|16031.07|15911.07|16030.74|15910.74|16031.07|15911.07|16030.46|15910.46|10
1649604160000|2022-04-10 15:22:40|16030.79|15910.79|16031.83|15911.83|16031.83|15911.83|16030.79|15910.79|10
1649604170000|2022-04-10 15:22:50|16032.09|15912.09|16032.53|15912.53|16032.78|15912.78|16032.09|15912.09|10
1649604180000|2022-04-10 15:23:00|16032.44|15912.44|16031.86|15911.86|16032.44|15912.44|16031.73|15911.73|10
1649604190000|2022-04-10 15:23:10|16032.01|15912.01|16031.61|15911.61|16032.35|15912.35|16031.61|15911.61|10
1649604200000|2022-04-10 15:23:20|16031.52|15911.52|16031.15|15911.15|16031.58|15911.58|16031.15|15911.15|9
1649604210000|2022-04-10 15:23:30|16031.1|15911.1|16030.63|15910.63|16031.1|15911.1|16030.43|15910.43|10
1649604220000|2022-04-10 15:23:40|16030.74|15910.74|16030.67|15910.67|16031.15|15911.15|16030.59|15910.59|10
1649604230000|2022-04-10 15:23:50|16030.59|15910.59|16033.74|15913.74|16033.74|15913.74|16030.59|15910.59|10
1649604240000|2022-04-10 15:24:00|16034.05|15914.05|16034.29|15914.29|16034.31|15914.31|16033.24|15913.24|10
1649604250000|2022-04-10 15:24:10|16034.22|15914.22|16033.72|15913.72|16035.36|15915.36|16033.72|15913.72|10
1649604260000|2022-04-10 15:24:20|16033.69|15913.69|16034.54|15914.54|16035.16|15915.16|16033.46|15913.46|10
1649604270000|2022-04-10 15:24:30|16034.39|15914.39|16035.13|15915.13|16035.16|15915.16|16034.17|15914.17|10
1649604280000|2022-04-10 15:24:40|16035.04|15915.04|16035.16|15915.16|16035.3|15915.3|16035.04|15915.04|10
1649604290000|2022-04-10 15:24:50|16035.39|15915.39|16036.5|15916.5|16036.5|15916.5|16035.34|15915.34|9
1649604300000|2022-04-10 15:25:00|16036.43|15916.43|16036.41|15916.41|16036.47|15916.47|16035.76|15915.76|10
1649604310000|2022-04-10 15:25:10|16036.84|15916.84|16038.52|15918.52|16038.52|15918.52|16036.84|15916.84|9
1649604320000|2022-04-10 15:25:20|16039.24|15919.24|16040.16|15920.16|16041.5|15921.5|16039.24|15919.24|10
1649604330000|2022-04-10 15:25:30|16040.2|15920.2|16041.78|15921.78|16041.78|15921.78|16040.16|15920.16|10
1649604340000|2022-04-10 15:25:40|16041.56|15921.56|16042.07|15922.07|16042.07|15922.07|16041.09|15921.09|10
1649604350000|2022-04-10 15:25:50|16042.66|15922.66|16042.45|15922.45|16043.24|15923.24|16042.35|15922.35|10
1649604360000|2022-04-10 15:26:00|16042.43|15922.43|16043.56|15923.56|16043.56|15923.56|16042.43|15922.43|10
1649604370000|2022-04-10 15:26:10|16043.5|15923.5|16045.74|15925.74|16045.74|15925.74|16043.5|15923.5|10
1649604380000|2022-04-10 15:26:20|16046.55|15926.55|16048.82|15928.82|16049.42|15929.42|16046.55|15926.55|10
1649604390000|2022-04-10 15:26:30|16049.19|15929.19|16051.26|15931.26|16051.26|15931.26|16049.19|15929.19|9
1649604400000|2022-04-10 15:26:40|16051.56|15931.56|16052.65|15932.65|16052.79|15932.79|16051.17|15931.17|10
1649604410000|2022-04-10 15:26:50|16052.99|15932.99|16055.97|15935.97|16056.01|15936.01|16052.99|15932.99|10
1649604420000|2022-04-10 15:27:00|16056.02|15936.02|16058.32|15938.32|16058.39|15938.39|16056.02|15936.02|10
1649604430000|2022-04-10 15:27:10|16058.75|15938.75|16058.83|15938.83|16058.95|15938.95|16058.27|15938.27|10
1649604440000|2022-04-10 15:27:20|16060.11|15940.11|16060.93|15940.93|16060.93|15940.93|16059.74|15939.74|10
1649604450000|2022-04-10 15:27:30|16060.57|15940.57|16060.61|15940.61|16060.79|15940.79|16059.75|15939.75|9
1649604460000|2022-04-10 15:27:40|16060.45|15940.45|16060.9|15940.9|16061.18|15941.18|16060.45|15940.45|9
1649604470000|2022-04-10 15:27:50|16060.88|15940.88|16061.02|15941.02|16061.41|15941.41|16060.26|15940.26|10
1649604480000|2022-04-10 15:28:00|16061.05|15941.05|16061.71|15941.71|16061.76|15941.76|16060.83|15940.83|9
1649604490000|2022-04-10 15:28:10|16061.93|15941.93|16062.71|15942.71|16062.71|15942.71|16061.9|15941.9|10
1649604500000|2022-04-10 15:28:20|16062.73|15942.73|16063.76|15943.76|16063.98|15943.98|16062.73|15942.73|10
1649604510000|2022-04-10 15:28:30|16064.84|15944.84|16068.28|15948.28|16068.28|15948.28|16064.84|15944.84|10
1649604520000|2022-04-10 15:28:40|16068.65|15948.65|16066.76|15946.76|16068.92|15948.92|16066.76|15946.76|10
1649604530000|2022-04-10 15:28:50|16066.39|15946.39|16064.95|15944.95|16066.39|15946.39|16064.95|15944.95|10
1649604540000|2022-04-10 15:29:00|16064.81|15944.81|16066.08|15946.08|16066.08|15946.08|16064.81|15944.81|10
1649604550000|2022-04-10 15:29:10|16066.12|15946.12|16067.48|15947.48|16067.54|15947.54|16066.12|15946.12|10
1649604560000|2022-04-10 15:29:20|16068.27|15948.27|16067.9|15947.9|16068.27|15948.27|16067.89|15947.89|8
1649604570000|2022-04-10 15:29:30|16067.72|15947.72|16067.6|15947.6|16068.31|15948.31|16067.6|15947.6|8
1649604580000|2022-04-10 15:29:40|16067.27|15947.27|16067|15947|16067.57|15947.57|16066.93|15946.93|9
1649604590000|2022-04-10 15:29:50|16067.17|15947.17|16066.13|15946.13|16067.17|15947.17|16065.98|15945.98|10
1649604600000|2022-04-10 15:30:00|16066.17|15946.17|16066.51|15946.51|16066.51|15946.51|16066.05|15946.05|10
1649604610000|2022-04-10 15:30:10|16066.44|15946.44|16068.74|15948.74|16068.74|15948.74|16066.44|15946.44|10
1649604620000|2022-04-10 15:30:20|16068.36|15948.36|16068.93|15948.93|16068.93|15948.93|16067.95|15947.95|8
1649604630000|2022-04-10 15:30:30|16068.87|15948.87|16071.04|15951.04|16071.04|15951.04|16068.76|15948.76|10
1649604640000|2022-04-10 15:30:40|16072.22|15952.22|16072.89|15952.89|16072.89|15952.89|16072.07|15952.07|10
1649604650000|2022-04-10 15:30:50|16073.28|15953.28|16073.64|15953.64|16073.82|15953.82|16073.2|15953.2|6
1649604660000|2022-04-10 15:31:00|16073.77|15953.77|16074.17|15954.17|16074.64|15954.64|16073.74|15953.74|10
1649604670000|2022-04-10 15:31:10|16074.35|15954.35|16076.04|15956.04|16076.04|15956.04|16074.1|15954.1|10
1649604680000|2022-04-10 15:31:20|16076.38|15956.38|16079|15959|16079|15959|16076.38|15956.38|10
1649604690000|2022-04-10 15:31:30|16078.88|15958.88|16078.75|15958.75|16079.13|15959.13|16078.42|15958.42|10
1649604700000|2022-04-10 15:31:40|16078.59|15958.59|16079.39|15959.39|16079.39|15959.39|16078.16|15958.16|10
1649604710000|2022-04-10 15:31:50|16079.54|15959.54|16079.67|15959.67|16079.67|15959.67|16079.35|15959.35|8
1649604720000|2022-04-10 15:32:00|16079.79|15959.79|16081.2|15961.2|16081.29|15961.29|16079.79|15959.79|10
1649604730000|2022-04-10 15:32:10|16081.94|15961.94|16083.27|15963.27|16083.34|15963.34|16081.87|15961.87|10
1649604740000|2022-04-10 15:32:20|16084.69|15964.69|16083.49|15963.49|16084.7|15964.7|16083.47|15963.47|10
1649604750000|2022-04-10 15:32:30|16083.46|15963.46|16083.11|15963.11|16083.52|15963.52|16083.11|15963.11|10
1649604760000|2022-04-10 15:32:40|16083.27|15963.27|16083.34|15963.34|16083.58|15963.58|16083.27|15963.27|9
1649604770000|2022-04-10 15:32:50|16083.44|15963.44|16081.65|15961.65|16083.44|15963.44|16081.65|15961.65|10
1649604780000|2022-04-10 15:33:00|16081.43|15961.43|16079.93|15959.93|16081.43|15961.43|16079.78|15959.78|10
1649604790000|2022-04-10 15:33:10|16080.2|15960.2|16082.68|15962.68|16082.68|15962.68|16080.2|15960.2|10
1649604800000|2022-04-10 15:33:20|16083.18|15963.18|16084.67|15964.67|16084.67|15964.67|16083.18|15963.18|10
1649604810000|2022-04-10 15:33:30|16084.66|15964.66|16087.9|15967.9|16088.12|15968.12|16084.66|15964.66|10
1649604820000|2022-04-10 15:33:40|16088.17|15968.17|16087.3|15967.3|16088.44|15968.44|16087.3|15967.3|10
1649604830000|2022-04-10 15:33:50|16087.19|15967.19|16084.46|15964.46|16087.19|15967.19|16084.46|15964.46|10
1649604840000|2022-04-10 15:34:00|16084.43|15964.43|16082.56|15962.56|16084.43|15964.43|16082.52|15962.52|10
1649604850000|2022-04-10 15:34:10|16082.62|15962.62|16082.79|15962.79|16082.92|15962.92|16082.29|15962.29|9
1649604860000|2022-04-10 15:34:20|16082.88|15962.88|16083.24|15963.24|16083.48|15963.48|16082.82|15962.82|10
1649604870000|2022-04-10 15:34:30|16083.21|15963.21|16083.66|15963.66|16083.66|15963.66|16083.06|15963.06|10
1649604880000|2022-04-10 15:34:40|16083.59|15963.59|16083.7|15963.7|16084.03|15964.03|16083.54|15963.54|10
1649604890000|2022-04-10 15:34:50|16083.71|15963.71|16084.79|15964.79|16084.87|15964.87|16083.71|15963.71|10
1649604900000|2022-04-10 15:35:00|16085.46|15965.46|16087.86|15967.86|16087.86|15967.86|16085.46|15965.46|10
1649604910000|2022-04-10 15:35:10|16087.79|15967.79|16088.45|15968.45|16088.45|15968.45|16087.79|15967.79|10
1649604920000|2022-04-10 15:35:20|16088.43|15968.43|16089.87|15969.87|16089.93|15969.93|16088.43|15968.43|10
1649604930000|2022-04-10 15:35:30|16090.59|15970.59|16090.55|15970.55|16090.59|15970.59|16089.86|15969.86|10
1649604940000|2022-04-10 15:35:40|16090.64|15970.64|16089.64|15969.64|16090.64|15970.64|16089.57|15969.57|10
1649604950000|2022-04-10 15:35:50|16089.7|15969.7|16088.73|15968.73|16089.79|15969.79|16088.73|15968.73|10
1649604960000|2022-04-10 15:36:00|16088.48|15968.48|16088.73|15968.73|16088.73|15968.73|16087.77|15967.77|10
1649604970000|2022-04-10 15:36:10|16088.75|15968.75|16088.51|15968.51|16089.51|15969.51|16088.26|15968.26|9
1649604980000|2022-04-10 15:36:20|16088.31|15968.31|16088.83|15968.83|16088.94|15968.94|16088.09|15968.09|9
1649604990000|2022-04-10 15:36:30|16089.17|15969.17|16089.13|15969.13|16089.77|15969.77|16089.13|15969.13|9
1649605000000|2022-04-10 15:36:40|16089.1|15969.1|16089.23|15969.23|16089.23|15969.23|16088.76|15968.76|9
1649605010000|2022-04-10 15:36:50|16089.24|15969.24|16089.15|15969.15|16089.27|15969.27|16088.9|15968.9|10
1649605020000|2022-04-10 15:37:00|16088.96|15968.96|16088.2|15968.2|16089.06|15969.06|16088.14|15968.14|10
1649605030000|2022-04-10 15:37:10|16088.22|15968.22|16087.84|15967.84|16088.41|15968.41|16087.7|15967.7|8
1649605040000|2022-04-10 15:37:20|16087.95|15967.95|16087.95|15967.95|16088.1|15968.1|16087.28|15967.28|10
1649605050000|2022-04-10 15:37:30|16087.99|15967.99|16087.07|15967.07|16088.08|15968.08|16087.07|15967.07|10
1649605060000|2022-04-10 15:37:40|16087.14|15967.14|16087.94|15967.94|16087.97|15967.97|16087.03|15967.03|10
1649605070000|2022-04-10 15:37:50|16087.95|15967.95|16089.26|15969.26|16089.26|15969.26|16087.95|15967.95|9
1649605080000|2022-04-10 15:38:00|16089.94|15969.94|16091.31|15971.31|16091.32|15971.32|16089.94|15969.94|10
1649605090000|2022-04-10 15:38:10|16091.37|15971.37|16091.61|15971.61|16091.8|15971.8|16090.88|15970.88|10
1649605100000|2022-04-10 15:38:20|16091.63|15971.63|16092.24|15972.24|16092.24|15972.24|16091.54|15971.54|10
1649605110000|2022-04-10 15:38:30|16092.25|15972.25|16092.23|15972.23|16093.24|15973.24|16092.02|15972.02|10
1649605120000|2022-04-10 15:38:40|16091.73|15971.73|16089.74|15969.74|16091.73|15971.73|16089.74|15969.74|10
1649605130000|2022-04-10 15:38:50|16089.59|15969.59|16089.45|15969.45|16089.59|15969.59|16089.19|15969.19|9
1649605140000|2022-04-10 15:39:00|16089.14|15969.14|16090.65|15970.65|16090.65|15970.65|16089.14|15969.14|8
1649605150000|2022-04-10 15:39:10|16090.63|15970.63|16092.05|15972.05|16092.05|15972.05|16090.63|15970.63|10
1649605160000|2022-04-10 15:39:20|16091.93|15971.93|16090.94|15970.94|16091.93|15971.93|16090.94|15970.94|10
1649605170000|2022-04-10 15:39:30|16090.72|15970.72|16091.13|15971.13|16091.45|15971.45|16090.58|15970.58|9
1649605180000|2022-04-10 15:39:40|16090.78|15970.78|16089.1|15969.1|16090.78|15970.78|16088.97|15968.97|9
1649605190000|2022-04-10 15:39:50|16088.96|15968.96|16089.31|15969.31|16089.31|15969.31|16088.65|15968.65|9
1649605200000|2022-04-10 15:40:00|16089.18|15969.18|16087.63|15967.63|16089.42|15969.42|16087.63|15967.63|9
1649605210000|2022-04-10 15:40:10|16087.6|15967.6|16087.23|15967.23|16087.6|15967.6|16086.92|15966.92|10
1649605220000|2022-04-10 15:40:20|16087.41|15967.41|16087.24|15967.24|16087.44|15967.44|16087.04|15967.04|10
1649605230000|2022-04-10 15:40:30|16087.12|15967.12|16086.39|15966.39|16087.12|15967.12|16086.39|15966.39|10
1649605240000|2022-04-10 15:40:40|16086.54|15966.54|16086.55|15966.55|16087.25|15967.25|16086.4|15966.4|9
1649605250000|2022-04-10 15:40:50|16086.56|15966.56|16086.24|15966.24|16086.56|15966.56|16086.24|15966.24|8
1649605260000|2022-04-10 15:41:00|16085.93|15965.93|16084.77|15964.77|16085.99|15965.99|16084.77|15964.77|9
1649605270000|2022-04-10 15:41:10|16084.26|15964.26|16082.73|15962.73|16084.26|15964.26|16082.59|15962.59|10
1649605280000|2022-04-10 15:41:20|16082.81|15962.81|16082.27|15962.27|16083.34|15963.34|16082.27|15962.27|10
1649605290000|2022-04-10 15:41:30|16082.38|15962.38|16082.69|15962.69|16083.37|15963.37|16082.38|15962.38|10
1649605300000|2022-04-10 15:41:40|16082.74|15962.74|16082.86|15962.86|16082.9|15962.9|16082.62|15962.62|9
1649605310000|2022-04-10 15:41:50|16082.81|15962.81|16082.25|15962.25|16083.17|15963.17|16082.25|15962.25|9
1649605320000|2022-04-10 15:42:00|16082.39|15962.39|16082.26|15962.26|16082.56|15962.56|16082.22|15962.22|8
1649605330000|2022-04-10 15:42:10|16082.2|15962.2|16082.67|15962.67|16082.67|15962.67|16082.12|15962.12|10
1649605340000|2022-04-10 15:42:20|16082.48|15962.48|16083.16|15963.16|16083.16|15963.16|16082.33|15962.33|9
1649605350000|2022-04-10 15:42:30|16083.35|15963.35|16082.79|15962.79|16083.55|15963.55|16082.79|15962.79|10
1649605360000|2022-04-10 15:42:40|16082.58|15962.58|16083.32|15963.32|16083.32|15963.32|16082.52|15962.52|10
1649605370000|2022-04-10 15:42:50|16083.38|15963.38|16082.43|15962.43|16083.84|15963.84|16082.43|15962.43|10
1649605380000|2022-04-10 15:43:00|16082.29|15962.29|16080.7|15960.7|16082.29|15962.29|16080.7|15960.7|10
1649605390000|2022-04-10 15:43:10|16080.31|15960.31|16081.53|15961.53|16081.53|15961.53|16080.31|15960.31|9
1649605400000|2022-04-10 15:43:20|16081.75|15961.75|16083.67|15963.67|16084.2|15964.2|16081.72|15961.72|10
1649605410000|2022-04-10 15:43:30|16083.96|15963.96|16085.11|15965.11|16085.24|15965.24|16083.96|15963.96|10
1649605420000|2022-04-10 15:43:40|16085.16|15965.16|16085.44|15965.44|16085.47|15965.47|16085.02|15965.02|9
1649605430000|2022-04-10 15:43:50|16085.4|15965.4|16084.54|15964.54|16085.48|15965.48|16084.54|15964.54|10
1649605440000|2022-04-10 15:44:00|16084.56|15964.56|16084.78|15964.78|16084.89|15964.89|16084.52|15964.52|10
1649605450000|2022-04-10 15:44:10|16085.01|15965.01|16085.36|15965.36|16085.36|15965.36|16084.05|15964.05|10
1649605460000|2022-04-10 15:44:20|16085.59|15965.59|16084.73|15964.73|16085.59|15965.59|16084.65|15964.65|10
1649605470000|2022-04-10 15:44:30|16084.87|15964.87|16084.7|15964.7|16085.28|15965.28|16084.7|15964.7|9
1649605480000|2022-04-10 15:44:40|16084.75|15964.75|16084.28|15964.28|16084.83|15964.83|16083.57|15963.57|10
1649605490000|2022-04-10 15:44:50|16084.51|15964.51|16084.8|15964.8|16084.8|15964.8|16084.51|15964.51|10
1649605500000|2022-04-10 15:45:00|16084.66|15964.66|16085.13|15965.13|16085.94|15965.94|16084.66|15964.66|10
1649605510000|2022-04-10 15:45:10|16085.03|15965.03|16083.28|15963.28|16085.03|15965.03|16083.28|15963.28|10
1649605520000|2022-04-10 15:45:20|16083.36|15963.36|16083.79|15963.79|16083.88|15963.88|16083.36|15963.36|9
1649605530000|2022-04-10 15:45:30|16083.82|15963.82|16085.42|15965.42|16085.42|15965.42|16083.82|15963.82|10
1649605540000|2022-04-10 15:45:40|16085.33|15965.33|16084.56|15964.56|16085.49|15965.49|16084.56|15964.56|10
1649605550000|2022-04-10 15:45:50|16084.45|15964.45|16084.25|15964.25|16084.53|15964.53|16084.06|15964.06|8
1649605560000|2022-04-10 15:46:00|16083.87|15963.87|16083.14|15963.14|16083.87|15963.87|16083.03|15963.03|10
1649605570000|2022-04-10 15:46:10|16082.82|15962.82|16079.97|15959.97|16082.82|15962.82|16079.93|15959.93|10
1649605580000|2022-04-10 15:46:20|16079.94|15959.94|16078.15|15958.15|16079.94|15959.94|16078.15|15958.15|10
1649605590000|2022-04-10 15:46:30|16077.97|15957.97|16077.84|15957.84|16077.97|15957.97|16077.59|15957.59|10
1649605600000|2022-04-10 15:46:40|16077.92|15957.92|16079.02|15959.02|16079.04|15959.04|16077.84|15957.84|10
1649605610000|2022-04-10 15:46:50|16079.05|15959.05|16079.37|15959.37|16079.43|15959.43|16078.87|15958.87|9
1649605620000|2022-04-10 15:47:00|16079.78|15959.78|16080.3|15960.3|16080.3|15960.3|16079.77|15959.77|9
1649605630000|2022-04-10 15:47:10|16080.65|15960.65|16080.74|15960.74|16080.74|15960.74|16080.45|15960.45|8
1649605640000|2022-04-10 15:47:20|16080.76|15960.76|16080.24|15960.24|16080.9|15960.9|16080.24|15960.24|10
1649605650000|2022-04-10 15:47:30|16080.27|15960.27|16080.94|15960.94|16081.25|15961.25|16080.27|15960.27|8
1649605660000|2022-04-10 15:47:40|16080.23|15960.23|16080.6|15960.6|16080.62|15960.62|16080.22|15960.22|10
1649605670000|2022-04-10 15:47:50|16080.65|15960.65|16080.91|15960.91|16080.97|15960.97|16080.65|15960.65|10
1649605680000|2022-04-10 15:48:00|16080.95|15960.95|16081.65|15961.65|16081.71|15961.71|16080.95|15960.95|10
1649605690000|2022-04-10 15:48:10|16081.69|15961.69|16080.45|15960.45|16081.73|15961.73|16080.45|15960.45|8
1649605700000|2022-04-10 15:48:20|16080.36|15960.36|16079.57|15959.57|16080.61|15960.61|16079.4|15959.4|10
1649605710000|2022-04-10 15:48:30|16079.81|15959.81|16080.08|15960.08|16080.34|15960.34|16079.69|15959.69|10
1649605720000|2022-04-10 15:48:40|16079.96|15959.96|16080.2|15960.2|16080.2|15960.2|16079.73|15959.73|9
1649605730000|2022-04-10 15:48:50|16080.51|15960.51|16081.18|15961.18|16081.18|15961.18|16080.4|15960.4|10
1649605740000|2022-04-10 15:49:00|16081.26|15961.26|16083.21|15963.21|16083.37|15963.37|16081.26|15961.26|10
1649605750000|2022-04-10 15:49:10|16082.89|15962.89|16086.16|15966.16|16086.16|15966.16|16082.89|15962.89|10
1649605760000|2022-04-10 15:49:20|16086.65|15966.65|16086.73|15966.73|16086.98|15966.98|16086.49|15966.49|9
1649605770000|2022-04-10 15:49:30|16086.96|15966.96|16086.86|15966.86|16087.02|15967.02|16086.49|15966.49|10
1649605780000|2022-04-10 15:49:40|16086.74|15966.74|16089.01|15969.01|16089.01|15969.01|16086.74|15966.74|9
1649605790000|2022-04-10 15:49:50|16088.72|15968.72|16089.43|15969.43|16089.62|15969.62|16088.6|15968.6|10
1649605800000|2022-04-10 15:50:00|16089.1|15969.1|16088.56|15968.56|16089.59|15969.59|16088.56|15968.56|10
1649605810000|2022-04-10 15:50:10|16088.47|15968.47|16087.32|15967.32|16088.47|15968.47|16087.32|15967.32|10
1649605820000|2022-04-10 15:50:20|16087.01|15967.01|16086.7|15966.7|16087.25|15967.25|16086.59|15966.59|10
1649605830000|2022-04-10 15:50:30|16086.79|15966.79|16085.98|15965.98|16086.85|15966.85|16085.63|15965.63|10
1649605840000|2022-04-10 15:50:40|16086.62|15966.62|16087.42|15967.42|16087.42|15967.42|16085.09|15965.09|10
1649605850000|2022-04-10 15:50:50|16087.3|15967.3|16086.92|15966.92|16087.92|15967.92|16086.92|15966.92|10
1649605860000|2022-04-10 15:51:00|16087.38|15967.38|16087.28|15967.28|16087.38|15967.38|16086.82|15966.82|10
1649605870000|2022-04-10 15:51:10|16087.16|15967.16|16087.86|15967.86|16087.87|15967.87|16087.06|15967.06|10
1649605880000|2022-04-10 15:51:20|16087.77|15967.77|16088.23|15968.23|16088.23|15968.23|16087.23|15967.23|10
1649605890000|2022-04-10 15:51:30|16088.28|15968.28|16089.27|15969.27|16089.27|15969.27|16088.16|15968.16|9
1649605900000|2022-04-10 15:51:40|16089.54|15969.54|16089.67|15969.67|16089.67|15969.67|16089.02|15969.02|9
1649605910000|2022-04-10 15:51:50|16089.73|15969.73|16087.89|15967.89|16089.87|15969.87|16087.89|15967.89|10
1649605920000|2022-04-10 15:52:00|16087.85|15967.85|16085.75|15965.75|16087.91|15967.91|16085.75|15965.75|9
1649605930000|2022-04-10 15:52:10|16085.73|15965.73|16083.25|15963.25|16085.73|15965.73|16083.25|15963.25|10
1649605940000|2022-04-10 15:52:20|16083.32|15963.32|16082.28|15962.28|16083.32|15963.32|16082.28|15962.28|9
1649605950000|2022-04-10 15:52:30|16082.24|15962.24|16082.75|15962.75|16083.14|15963.14|16081.93|15961.93|10
1649605960000|2022-04-10 15:52:40|16082.08|15962.08|16081.34|15961.34|16082.08|15962.08|16081.27|15961.27|9
1649605970000|2022-04-10 15:52:50|16081.37|15961.37|16080.93|15960.93|16081.41|15961.41|16080.93|15960.93|8
1649605980000|2022-04-10 15:53:00|16080.8|15960.8|16080.23|15960.23|16080.8|15960.8|16079.88|15959.88|10
1649605990000|2022-04-10 15:53:10|16080.17|15960.17|16080.05|15960.05|16080.32|15960.32|16079.01|15959.01|10
1649606000000|2022-04-10 15:53:20|16080.22|15960.22|16080.11|15960.11|16080.32|15960.32|16079.92|15959.92|9
1649606010000|2022-04-10 15:53:30|16080.17|15960.17|16079.99|15959.99|16080.17|15960.17|16079.8|15959.8|10
1649606020000|2022-04-10 15:53:40|16079.79|15959.79|16079.18|15959.18|16079.79|15959.79|16079.18|15959.18|10
1649606030000|2022-04-10 15:53:50|16079.26|15959.26|16078.75|15958.75|16079.26|15959.26|16078.73|15958.73|8
1649606040000|2022-04-10 15:54:00|16078.82|15958.82|16078.35|15958.35|16078.82|15958.82|16078.35|15958.35|10
1649606050000|2022-04-10 15:54:10|16078.57|15958.57|16080.49|15960.49|16080.49|15960.49|16078.57|15958.57|10
1649606060000|2022-04-10 15:54:20|16080.65|15960.65|16080.5|15960.5|16080.73|15960.73|16080.31|15960.31|9
1649606070000|2022-04-10 15:54:30|16080.24|15960.24|16080.59|15960.59|16080.59|15960.59|16080.19|15960.19|8
1649606080000|2022-04-10 15:54:40|16080.78|15960.78|16081.39|15961.39|16081.43|15961.43|16080.78|15960.78|8
1649606090000|2022-04-10 15:54:50|16081.45|15961.45|16082.93|15962.93|16083.18|15963.18|16081.31|15961.31|10
1649606100000|2022-04-10 15:55:00|16083.14|15963.14|16083.34|15963.34|16083.34|15963.34|16083|15963|10
1649606110000|2022-04-10 15:55:10|16083.46|15963.46|16083.93|15963.93|16083.93|15963.93|16083.41|15963.41|9
1649606120000|2022-04-10 15:55:20|16083.9|15963.9|16082.4|15962.4|16083.97|15963.97|16082.4|15962.4|9
1649606130000|2022-04-10 15:55:30|16082.46|15962.46|16082.26|15962.26|16082.69|15962.69|16082.26|15962.26|9
1649606140000|2022-04-10 15:55:40|16082.2|15962.2|16083.39|15963.39|16083.39|15963.39|16082.2|15962.2|9
1649606150000|2022-04-10 15:55:50|16083.3|15963.3|16082.32|15962.32|16083.37|15963.37|16082.31|15962.31|10
1649606160000|2022-04-10 15:56:00|16082.27|15962.27|16082.26|15962.26|16082.54|15962.54|16082.21|15962.21|9
1649606170000|2022-04-10 15:56:10|16082.15|15962.15|16081.82|15961.82|16082.4|15962.4|16081.73|15961.73|9
1649606180000|2022-04-10 15:56:20|16081.83|15961.83|16081.24|15961.24|16082.08|15962.08|16081.24|15961.24|8
1649606190000|2022-04-10 15:56:30|16080.99|15960.99|16081.02|15961.02|16081.47|15961.47|16080.54|15960.54|10
1649606200000|2022-04-10 15:56:40|16081.03|15961.03|16079.48|15959.48|16081.03|15961.03|16079.48|15959.48|8
1649606210000|2022-04-10 15:56:50|16079.66|15959.66|16078.78|15958.78|16079.66|15959.66|16078.49|15958.49|8
1649606220000|2022-04-10 15:57:00|16078.63|15958.63|16078.03|15958.03|16078.63|15958.63|16078.02|15958.02|7
1649606230000|2022-04-10 15:57:10|16078.06|15958.06|16076.57|15956.57|16078.15|15958.15|16076.57|15956.57|10
1649606240000|2022-04-10 15:57:20|16076.63|15956.63|16076.65|15956.65|16076.69|15956.69|16076.53|15956.53|10
1649606250000|2022-04-10 15:57:30|16076.15|15956.15|16075.01|15955.01|16076.15|15956.15|16074.19|15954.19|10
1649606260000|2022-04-10 15:57:40|16075.07|15955.07|16074.44|15954.44|16075.17|15955.17|16074.33|15954.33|8
1649606270000|2022-04-10 15:57:50|16075.13|15955.13|16074.32|15954.32|16075.13|15955.13|16074.32|15954.32|9
1649606280000|2022-04-10 15:58:00|16074.34|15954.34|16073.82|15953.82|16074.36|15954.36|16073.82|15953.82|8
1649606290000|2022-04-10 15:58:10|16073.96|15953.96|16073.69|15953.69|16073.97|15953.97|16073.69|15953.69|9
1649606300000|2022-04-10 15:58:20|16073.61|15953.61|16072.88|15952.88|16073.61|15953.61|16072.74|15952.74|9
1649606310000|2022-04-10 15:58:30|16072.93|15952.93|16073.28|15953.28|16073.5|15953.5|16072.93|15952.93|9
1649606320000|2022-04-10 15:58:40|16073.25|15953.25|16072.82|15952.82|16073.25|15953.25|16072.79|15952.79|9
1649606330000|2022-04-10 15:58:50|16072.8|15952.8|16073.37|15953.37|16073.61|15953.61|16072.8|15952.8|9
1649606340000|2022-04-10 15:59:00|16073.6|15953.6|16074.54|15954.54|16074.54|15954.54|16073.5|15953.5|10
1649606350000|2022-04-10 15:59:10|16074.66|15954.66|16077.51|15957.51|16077.51|15957.51|16074.66|15954.66|10
1649606360000|2022-04-10 15:59:20|16078.45|15958.45|16077.89|15957.89|16078.75|15958.75|16077.68|15957.68|10
1649606370000|2022-04-10 15:59:30|16077.66|15957.66|16077.33|15957.33|16077.66|15957.66|16077.13|15957.13|10
1649606380000|2022-04-10 15:59:40|16077.24|15957.24|16077.07|15957.07|16077.24|15957.24|16076.43|15956.43|10
1649606390000|2022-04-10 15:59:50|16076.97|15956.97|16076.45|15956.45|16076.97|15956.97|16076.14|15956.14|9
1649606400000|2022-04-10 16:00:00|16076.41|15956.41|16076.76|15956.76|16076.88|15956.88|16076.28|15956.28|9
1649606410000|2022-04-10 16:00:10|16076.92|15956.92|16077.27|15957.27|16077.38|15957.38|16076.92|15956.92|9
1649606420000|2022-04-10 16:00:20|16077.76|15957.76|16081.54|15961.54|16081.54|15961.54|16077.76|15957.76|9
1649606430000|2022-04-10 16:00:30|16081.66|15961.66|16083.57|15963.57|16083.57|15963.57|16081.66|15961.66|9
1649606440000|2022-04-10 16:00:40|16083.6|15963.6|16083.41|15963.41|16083.97|15963.97|16083.22|15963.22|10
1649606450000|2022-04-10 16:00:50|16083.38|15963.38|16084.7|15964.7|16084.86|15964.86|16083.38|15963.38|9
1649606460000|2022-04-10 16:01:00|16085.05|15965.05|16085.27|15965.27|16085.42|15965.42|16084.93|15964.93|10
1649606470000|2022-04-10 16:01:10|16086.34|15966.34|16086.27|15966.27|16087.31|15967.31|16086.07|15966.07|10
1649606480000|2022-04-10 16:01:20|16086.3|15966.3|16083.63|15963.63|16086.3|15966.3|16083.63|15963.63|9
1649606490000|2022-04-10 16:01:30|16083.48|15963.48|16079.25|15959.25|16083.48|15963.48|16079.25|15959.25|10
1649606500000|2022-04-10 16:01:40|16078.31|15958.31|16077.6|15957.6|16078.4|15958.4|16077.17|15957.17|10
1649606510000|2022-04-10 16:01:50|16077.42|15957.42|16076.7|15956.7|16077.43|15957.43|16076.61|15956.61|10
1649606520000|2022-04-10 16:02:00|16076.58|15956.58|16077.1|15957.1|16077.12|15957.12|16076.28|15956.28|9
1649606530000|2022-04-10 16:02:10|16077.13|15957.13|16079.13|15959.13|16079.13|15959.13|16077.13|15957.13|9
1649606540000|2022-04-10 16:02:20|16078.67|15958.67|16081.88|15961.88|16081.88|15961.88|16078.67|15958.67|10
1649606550000|2022-04-10 16:02:30|16082.69|15962.69|16086.09|15966.09|16086.09|15966.09|16082.46|15962.46|10
1649606560000|2022-04-10 16:02:40|16086.02|15966.02|16089.63|15969.63|16089.63|15969.63|16086.02|15966.02|10
1649606570000|2022-04-10 16:02:50|16090.74|15970.74|16094.4|15974.4|16094.4|15974.4|16090.74|15970.74|10
1649606580000|2022-04-10 16:03:00|16094.35|15974.35|16096.66|15976.66|16096.66|15976.66|16094.35|15974.35|10
1649606590000|2022-04-10 16:03:10|16097.78|15977.78|16099.74|15979.74|16099.74|15979.74|16097.57|15977.57|10
1649606600000|2022-04-10 16:03:20|16100.39|15980.39|16100.86|15980.86|16102.26|15982.26|16100.39|15980.39|10
1649606610000|2022-04-10 16:03:30|16100.74|15980.74|16100.45|15980.45|16101.8|15981.8|16100.45|15980.45|10
1649606620000|2022-04-10 16:03:40|16100.05|15980.05|16099.01|15979.01|16100.05|15980.05|16099.01|15979.01|10
1649606630000|2022-04-10 16:03:50|16099.18|15979.18|16097.34|15977.34|16099.79|15979.79|16097.33|15977.33|10
1649606640000|2022-04-10 16:04:00|16097.1|15977.1|16097.3|15977.3|16097.65|15977.65|16097.1|15977.1|9
1649606650000|2022-04-10 16:04:10|16096.29|15976.29|16095.89|15975.89|16096.49|15976.49|16095.79|15975.79|10
1649606660000|2022-04-10 16:04:20|16096.1|15976.1|16097.7|15977.7|16097.83|15977.83|16096.1|15976.1|10
1649606670000|2022-04-10 16:04:30|16097.75|15977.75|16098.06|15978.06|16098.2|15978.2|16097.69|15977.69|10
1649606680000|2022-04-10 16:04:40|16097.82|15977.82|16097.59|15977.59|16098.2|15978.2|16097.45|15977.45|10
1649606690000|2022-04-10 16:04:50|16097.41|15977.41|16094.27|15974.27|16097.41|15977.41|16094.27|15974.27|10
1649606700000|2022-04-10 16:05:00|16094.31|15974.31|16093.19|15973.19|16094.37|15974.37|16093.19|15973.19|10
1649606710000|2022-04-10 16:05:10|16093.1|15973.1|16094.36|15974.36|16094.76|15974.76|16092.95|15972.95|10
1649606720000|2022-04-10 16:05:20|16094.12|15974.12|16094.15|15974.15|16094.56|15974.56|16094.07|15974.07|9
1649606730000|2022-04-10 16:05:30|16094.4|15974.4|16093.52|15973.52|16094.53|15974.53|16093.52|15973.52|10
1649606740000|2022-04-10 16:05:40|16093.62|15973.62|16094.18|15974.18|16094.7|15974.7|16093.48|15973.48|10
1649606750000|2022-04-10 16:05:50|16094.68|15974.68|16094.44|15974.44|16094.91|15974.91|16094.44|15974.44|9
1649606760000|2022-04-10 16:06:00|16094.17|15974.17|16093.66|15973.66|16094.17|15974.17|16093.37|15973.37|10
1649606770000|2022-04-10 16:06:10|16093.57|15973.57|16091.7|15971.7|16093.76|15973.76|16091.67|15971.67|9
1649606780000|2022-04-10 16:06:20|16091.54|15971.54|16090.5|15970.5|16092.34|15972.34|16090.5|15970.5|10
1649606790000|2022-04-10 16:06:30|16090.3|15970.3|16089.12|15969.12|16090.89|15970.89|16089.12|15969.12|10
1649606800000|2022-04-10 16:06:40|16088.98|15968.98|16084.67|15964.67|16088.98|15968.98|16084.67|15964.67|10
1649606810000|2022-04-10 16:06:50|16084.35|15964.35|16082.88|15962.88|16084.35|15964.35|16082.88|15962.88|10
1649606820000|2022-04-10 16:07:00|16082.86|15962.86|16081.98|15961.98|16083.32|15963.32|16081.98|15961.98|10
1649606830000|2022-04-10 16:07:10|16081.92|15961.92|16081.32|15961.32|16082.26|15962.26|16081.05|15961.05|10
1649606840000|2022-04-10 16:07:20|16081.63|15961.63|16081.12|15961.12|16081.96|15961.96|16081.12|15961.12|10
1649606850000|2022-04-10 16:07:30|16081.16|15961.16|16081.24|15961.24|16081.43|15961.43|16080.9|15960.9|10
1649606860000|2022-04-10 16:07:40|16081.11|15961.11|16080.9|15960.9|16081.44|15961.44|16080.9|15960.9|9
1649606870000|2022-04-10 16:07:50|16080.57|15960.57|16080.54|15960.54|16081.34|15961.34|16080.11|15960.11|10
1649606880000|2022-04-10 16:08:00|16080.56|15960.56|16081|15961|16081.09|15961.09|16080.4|15960.4|9
1649606890000|2022-04-10 16:08:10|16080.9|15960.9|16075.67|15955.67|16080.9|15960.9|16075.67|15955.67|10
1649606900000|2022-04-10 16:08:20|16075.1|15955.1|16071.28|15951.28|16075.1|15955.1|16070.94|15950.94|10
1649606910000|2022-04-10 16:08:30|16071.34|15951.34|16070.68|15950.68|16071.36|15951.36|16070.67|15950.67|10
1649606920000|2022-04-10 16:08:40|16069.92|15949.92|16064.81|15944.81|16069.92|15949.92|16064.81|15944.81|10
1649606930000|2022-04-10 16:08:50|16064.7|15944.7|16060.11|15940.11|16064.7|15944.7|16060.11|15940.11|10
1649606940000|2022-04-10 16:09:00|16059.05|15939.05|16058.9|15938.9|16059.19|15939.19|16058.34|15938.34|10
1649606950000|2022-04-10 16:09:10|16058.97|15938.97|16059.58|15939.58|16059.58|15939.58|16058.55|15938.55|10
1649606960000|2022-04-10 16:09:20|16059.38|15939.38|16060.41|15940.41|16060.41|15940.41|16059.38|15939.38|10
1649606970000|2022-04-10 16:09:30|16060.38|15940.38|16060.76|15940.76|16060.76|15940.76|16060.02|15940.02|9
1649606980000|2022-04-10 16:09:40|16060.8|15940.8|16058.54|15938.54|16060.92|15940.92|16058.54|15938.54|10
1649606990000|2022-04-10 16:09:50|16058.46|15938.46|16058.29|15938.29|16058.87|15938.87|16058.29|15938.29|10
1649607000000|2022-04-10 16:10:00|16058.25|15938.25|16057.06|15937.06|16058.25|15938.25|16057.06|15937.06|10
1649607010000|2022-04-10 16:10:10|16057.12|15937.12|16058.24|15938.24|16058.34|15938.34|16057.12|15937.12|10
1649607020000|2022-04-10 16:10:20|16058.56|15938.56|16057.68|15937.68|16059.04|15939.04|16057.68|15937.68|9
1649607030000|2022-04-10 16:10:30|16057.35|15937.35|16056.93|15936.93|16057.54|15937.54|16056.93|15936.93|10
1649607040000|2022-04-10 16:10:40|16056.74|15936.74|16056.65|15936.65|16056.82|15936.82|16056.62|15936.62|9
1649607050000|2022-04-10 16:10:50|16056.7|15936.7|16055.43|15935.43|16056.7|15936.7|16055.43|15935.43|9
1649607060000|2022-04-10 16:11:00|16055.19|15935.19|16055.19|15935.19|16055.25|15935.25|16055.01|15935.01|9
1649607070000|2022-04-10 16:11:10|16055.36|15935.36|16061.25|15941.25|16061.25|15941.25|16055.36|15935.36|10
1649607080000|2022-04-10 16:11:20|16061.19|15941.19|16061.53|15941.53|16062.93|15942.93|16061.19|15941.19|10
1649607090000|2022-04-10 16:11:30|16061.69|15941.69|16062.1|15942.1|16062.11|15942.11|16061.66|15941.66|10
1649607100000|2022-04-10 16:11:40|16061.99|15941.99|16062.33|15942.33|16062.51|15942.51|16061.88|15941.88|10
1649607110000|2022-04-10 16:11:50|16062.03|15942.03|16060.13|15940.13|16062.03|15942.03|16060.13|15940.13|10
1649607120000|2022-04-10 16:12:00|16060.09|15940.09|16058.58|15938.58|16060.09|15940.09|16058.58|15938.58|9
1649607130000|2022-04-10 16:12:10|16058.17|15938.17|16057.58|15937.58|16058.29|15938.29|16057.58|15937.58|9
1649607140000|2022-04-10 16:12:20|16057.3|15937.3|16056.69|15936.69|16057.3|15937.3|16056.65|15936.65|9
1649607150000|2022-04-10 16:12:30|16056.66|15936.66|16057.07|15937.07|16057.18|15937.18|16056.41|15936.41|10
1649607160000|2022-04-10 16:12:40|16057.06|15937.06|16056.3|15936.3|16057.06|15937.06|16056.3|15936.3|8
1649607170000|2022-04-10 16:12:50|16056.08|15936.08|16056.14|15936.14|16056.14|15936.14|16055.79|15935.79|10
1649607180000|2022-04-10 16:13:00|16056.12|15936.12|16055.64|15935.64|16056.26|15936.26|16055.59|15935.59|9
1649607190000|2022-04-10 16:13:10|16055.92|15935.92|16057.62|15937.62|16057.62|15937.62|16055.65|15935.65|9
1649607200000|2022-04-10 16:13:20|16057.66|15937.66|16058.03|15938.03|16058.03|15938.03|16057.47|15937.47|10
1649607210000|2022-04-10 16:13:30|16058.28|15938.28|16058.31|15938.31|16058.31|15938.31|16057.84|15937.84|10
1649607220000|2022-04-10 16:13:40|16058.62|15938.62|16058.8|15938.8|16059.01|15939.01|16058.62|15938.62|10
1649607230000|2022-04-10 16:13:50|16058.75|15938.75|16058|15938|16058.9|15938.9|16057.82|15937.82|10
1649607240000|2022-04-10 16:14:00|16058.03|15938.03|16057.86|15937.86|16058.26|15938.26|16057.86|15937.86|10
1649607250000|2022-04-10 16:14:10|16057.14|15937.14|16057.96|15937.96|16058.21|15938.21|16057|15937|9
1649607260000|2022-04-10 16:14:20|16057.92|15937.92|16057.96|15937.96|16058.18|15938.18|16057.43|15937.43|10
1649607270000|2022-04-10 16:14:30|16058.17|15938.17|16057.76|15937.76|16058.32|15938.32|16057.39|15937.39|9
1649607280000|2022-04-10 16:14:40|16057.7|15937.7|16058.44|15938.44|16058.44|15938.44|16057.63|15937.63|9
1649607290000|2022-04-10 16:14:50|16058.46|15938.46|16058.67|15938.67|16058.75|15938.75|16058.35|15938.35|7
1649607300000|2022-04-10 16:15:00|16059.03|15939.03|16060.34|15940.34|16060.45|15940.45|16059.03|15939.03|10
1649607310000|2022-04-10 16:15:10|16060.54|15940.54|16059.09|15939.09|16060.54|15940.54|16059.09|15939.09|10
1649607320000|2022-04-10 16:15:20|16058.82|15938.82|16058.37|15938.37|16059.21|15939.21|16057.95|15937.95|9
1649607330000|2022-04-10 16:15:30|16058.59|15938.59|16058.12|15938.12|16058.59|15938.59|16058.05|15938.05|9
1649607340000|2022-04-10 16:15:40|16058.54|15938.54|16058.72|15938.72|16059.41|15939.41|16058.54|15938.54|10
1649607350000|2022-04-10 16:15:50|16058.77|15938.77|16056.83|15936.83|16058.77|15938.77|16056.83|15936.83|10
1649607360000|2022-04-10 16:16:00|16056.81|15936.81|16056.03|15936.03|16056.9|15936.9|16056.03|15936.03|9
1649607370000|2022-04-10 16:16:10|16055.23|15935.23|16054.69|15934.69|16055.27|15935.27|16054.69|15934.69|10
1649607380000|2022-04-10 16:16:20|16054.73|15934.73|16054.34|15934.34|16054.77|15934.77|16054.32|15934.32|9
1649607390000|2022-04-10 16:16:30|16054.31|15934.31|16054.35|15934.35|16054.65|15934.65|16054.31|15934.31|9
1649607400000|2022-04-10 16:16:40|16054.24|15934.24|16054.33|15934.33|16054.67|15934.67|16054.16|15934.16|9
1649607410000|2022-04-10 16:16:50|16054.32|15934.32|16054.47|15934.47|16054.47|15934.47|16054.09|15934.09|10
1649607420000|2022-04-10 16:17:00|16054.58|15934.58|16054.17|15934.17|16054.72|15934.72|16054.17|15934.17|9
1649607430000|2022-04-10 16:17:10|16054.42|15934.42|16054.76|15934.76|16054.88|15934.88|16054.02|15934.02|9
1649607440000|2022-04-10 16:17:20|16054.52|15934.52|16053.6|15933.6|16054.52|15934.52|16053.6|15933.6|8
1649607450000|2022-04-10 16:17:30|16053.54|15933.54|16053.01|15933.01|16053.65|15933.65|16053.01|15933.01|9
1649607460000|2022-04-10 16:17:40|16052.5|15932.5|16050.07|15930.07|16052.5|15932.5|16049.52|15929.52|10
1649607470000|2022-04-10 16:17:50|16050.3|15930.3|16050.01|15930.01|16050.3|15930.3|16049.47|15929.47|10
1649607480000|2022-04-10 16:18:00|16049.79|15929.79|16049.35|15929.35|16049.85|15929.85|16049.16|15929.16|10
1649607490000|2022-04-10 16:18:10|16049.29|15929.29|16048.92|15928.92|16049.29|15929.29|16048.56|15928.56|10
1649607500000|2022-04-10 16:18:20|16049.41|15929.41|16050.44|15930.44|16050.44|15930.44|16049.41|15929.41|9
1649607510000|2022-04-10 16:18:30|16050.17|15930.17|16049.45|15929.45|16050.71|15930.71|16049.45|15929.45|10
1649607520000|2022-04-10 16:18:40|16049.32|15929.32|16048.66|15928.66|16049.32|15929.32|16048.43|15928.43|10
1649607530000|2022-04-10 16:18:50|16048.7|15928.7|16047.87|15927.87|16048.7|15928.7|16047.87|15927.87|10
1649607540000|2022-04-10 16:19:00|16047.92|15927.92|16049.35|15929.35|16049.35|15929.35|16047.92|15927.92|9
1649607550000|2022-04-10 16:19:10|16049.45|15929.45|16049.68|15929.68|16049.68|15929.68|16049.37|15929.37|10
1649607560000|2022-04-10 16:19:20|16049.76|15929.76|16049.7|15929.7|16050|15930|16049.67|15929.67|10
1649607570000|2022-04-10 16:19:30|16049.79|15929.79|16050.7|15930.7|16050.88|15930.88|16049.79|15929.79|9
1649607580000|2022-04-10 16:19:40|16050.69|15930.69|16051.24|15931.24|16051.24|15931.24|16050.49|15930.49|9
1649607590000|2022-04-10 16:19:50|16051.37|15931.37|16050.64|15930.64|16051.37|15931.37|16050.21|15930.21|10
1649607600000|2022-04-10 16:20:00|16050.7|15930.7|16051.34|15931.34|16051.34|15931.34|16050.7|15930.7|10
1649607610000|2022-04-10 16:20:10|16051.21|15931.21|16051.07|15931.07|16051.21|15931.21|16051|15931|9
1649607620000|2022-04-10 16:20:20|16051.05|15931.05|16050.77|15930.77|16051.05|15931.05|16050.64|15930.64|7
1649607630000|2022-04-10 16:20:30|16050.09|15930.09|16051.71|15931.71|16051.71|15931.71|16050.09|15930.09|10
1649607640000|2022-04-10 16:20:40|16051.74|15931.74|16051.69|15931.69|16052.01|15932.01|16051.65|15931.65|9
1649607650000|2022-04-10 16:20:50|16051.68|15931.68|16049.7|15929.7|16051.68|15931.68|16049.7|15929.7|9
1649607660000|2022-04-10 16:21:00|16049.09|15929.09|16049.03|15929.03|16049.09|15929.09|16048.09|15928.09|9
1649607670000|2022-04-10 16:21:10|16049.24|15929.24|16049.9|15929.9|16050.17|15930.17|16049.24|15929.24|9
1649607680000|2022-04-10 16:21:20|16049.91|15929.91|16050.69|15930.69|16050.69|15930.69|16049.32|15929.32|10
1649607690000|2022-04-10 16:21:30|16050.88|15930.88|16051.68|15931.68|16051.68|15931.68|16050.66|15930.66|10
1649607700000|2022-04-10 16:21:40|16051.8|15931.8|16052.78|15932.78|16052.78|15932.78|16051.43|15931.43|10
1649607710000|2022-04-10 16:21:50|16053.01|15933.01|16052.52|15932.52|16053.01|15933.01|16052.52|15932.52|10
1649607720000|2022-04-10 16:22:00|16052.55|15932.55|16054.47|15934.47|16054.47|15934.47|16052.51|15932.51|10
1649607730000|2022-04-10 16:22:10|16054.38|15934.38|16053.55|15933.55|16054.69|15934.69|16053.53|15933.53|9
1649607740000|2022-04-10 16:22:20|16053.7|15933.7|16052.23|15932.23|16053.7|15933.7|16052.23|15932.23|10
1649607750000|2022-04-10 16:22:30|16052.06|15932.06|16051.99|15931.99|16052.06|15932.06|16051.8|15931.8|10
1649607760000|2022-04-10 16:22:40|16052.09|15932.09|16052.33|15932.33|16052.82|15932.82|16052.09|15932.09|10
1649607770000|2022-04-10 16:22:50|16052.28|15932.28|16053.27|15933.27|16053.88|15933.88|16051.96|15931.96|9
1649607780000|2022-04-10 16:23:00|16053.17|15933.17|16052.59|15932.59|16053.31|15933.31|16052.59|15932.59|10
1649607790000|2022-04-10 16:23:10|16053.24|15933.24|16053.99|15933.99|16053.99|15933.99|16052.99|15932.99|10
1649607800000|2022-04-10 16:23:20|16054.02|15934.02|16054.87|15934.87|16054.87|15934.87|16054.02|15934.02|9
1649607810000|2022-04-10 16:23:30|16054.89|15934.89|16055.83|15935.83|16055.9|15935.9|16054.89|15934.89|10
1649607820000|2022-04-10 16:23:40|16055.97|15935.97|16056.82|15936.82|16056.82|15936.82|16055.97|15935.97|10
1649607830000|2022-04-10 16:23:50|16056.94|15936.94|16057.73|15937.73|16057.86|15937.86|16056.94|15936.94|10
1649607840000|2022-04-10 16:24:00|16057.75|15937.75|16058.04|15938.04|16058.25|15938.25|16057.75|15937.75|10
1649607850000|2022-04-10 16:24:10|16058.16|15938.16|16058.16|15938.16|16058.16|15938.16|16057.87|15937.87|9
1649607860000|2022-04-10 16:24:20|16058.27|15938.27|16058.01|15938.01|16058.27|15938.27|16057.4|15937.4|8
1649607870000|2022-04-10 16:24:30|16057.37|15937.37|16057.04|15937.04|16057.39|15937.39|16057.04|15937.04|10
1649607880000|2022-04-10 16:24:40|16057.11|15937.11|16057.22|15937.22|16057.41|15937.41|16057.11|15937.11|10
1649607890000|2022-04-10 16:24:50|16057.24|15937.24|16057.52|15937.52|16057.71|15937.71|16057.24|15937.24|10
1649607900000|2022-04-10 16:25:00|16057.57|15937.57|16059.41|15939.41|16059.41|15939.41|16057.57|15937.57|10
1649607910000|2022-04-10 16:25:10|16059.48|15939.48|16059.43|15939.43|16059.48|15939.48|16058.65|15938.65|10
1649607920000|2022-04-10 16:25:20|16059.33|15939.33|16059.57|15939.57|16060.03|15940.03|16059.23|15939.23|8
1649607930000|2022-04-10 16:25:30|16059.77|15939.77|16060.03|15940.03|16060.04|15940.04|16059.54|15939.54|10
1649607940000|2022-04-10 16:25:40|16059.95|15939.95|16059.36|15939.36|16060.08|15940.08|16059.36|15939.36|10
1649607950000|2022-04-10 16:25:50|16059.33|15939.33|16059.1|15939.1|16059.37|15939.37|16059.1|15939.1|9
1649607960000|2022-04-10 16:26:00|16059.02|15939.02|16058.55|15938.55|16059.1|15939.1|16058.33|15938.33|10
1649607970000|2022-04-10 16:26:10|16058.75|15938.75|16058.12|15938.12|16058.79|15938.79|16058.12|15938.12|9
1649607980000|2022-04-10 16:26:20|16057.99|15937.99|16057.41|15937.41|16058.06|15938.06|16057.41|15937.41|8
1649607990000|2022-04-10 16:26:30|16057.43|15937.43|16057.07|15937.07|16057.43|15937.43|16057.07|15937.07|7
1649608000000|2022-04-10 16:26:40|16057.21|15937.21|16057.62|15937.62|16057.62|15937.62|16056.62|15936.62|9
1649608010000|2022-04-10 16:26:50|16058.11|15938.11|16058.44|15938.44|16058.53|15938.53|16058.02|15938.02|10
1649608020000|2022-04-10 16:27:00|16058.29|15938.29|16058.51|15938.51|16058.51|15938.51|16058.1|15938.1|10
1649608030000|2022-04-10 16:27:10|16058.33|15938.33|16057.72|15937.72|16058.33|15938.33|16057.72|15937.72|9
1649608040000|2022-04-10 16:27:20|16057.49|15937.49|16057.16|15937.16|16057.49|15937.49|16057.13|15937.13|9
1649608050000|2022-04-10 16:27:30|16057.06|15937.06|16056.39|15936.39|16057.11|15937.11|16056.17|15936.17|10
1649608060000|2022-04-10 16:27:40|16056.01|15936.01|16055.81|15935.81|16056.14|15936.14|16055.8|15935.8|10
1649608070000|2022-04-10 16:27:50|16055.87|15935.87|16056.62|15936.62|16056.62|15936.62|16055.87|15935.87|10
1649608080000|2022-04-10 16:28:00|16056.9|15936.9|16058.42|15938.42|16058.42|15938.42|16056.9|15936.9|10
1649608090000|2022-04-10 16:28:10|16058.53|15938.53|16059.36|15939.36|16059.48|15939.48|16058.47|15938.47|9
1649608100000|2022-04-10 16:28:20|16059.56|15939.56|16058.96|15938.96|16059.92|15939.92|16058.96|15938.96|10
1649608110000|2022-04-10 16:28:30|16059|15939|16057.81|15937.81|16059|15939|16057.81|15937.81|10
1649608120000|2022-04-10 16:28:40|16057.67|15937.67|16057.87|15937.87|16057.87|15937.87|16056.85|15936.85|10
1649608130000|2022-04-10 16:28:50|16057.83|15937.83|16057.7|15937.7|16057.89|15937.89|16057.7|15937.7|10
1649608140000|2022-04-10 16:29:00|16057.67|15937.67|16058.06|15938.06|16058.06|15938.06|16057.4|15937.4|10
1649608150000|2022-04-10 16:29:10|16058.14|15938.14|16061.05|15941.05|16061.05|15941.05|16058.14|15938.14|10
1649608160000|2022-04-10 16:29:20|16061.12|15941.12|16061.52|15941.52|16062.22|15942.22|16061.12|15941.12|9
1649608170000|2022-04-10 16:29:30|16061.47|15941.47|16061.61|15941.61|16061.62|15941.62|16061.43|15941.43|10
1649608180000|2022-04-10 16:29:40|16061.73|15941.73|16061.41|15941.41|16061.79|15941.79|16061.38|15941.38|7
1649608190000|2022-04-10 16:29:50|16061.64|15941.64|16060.57|15940.57|16061.76|15941.76|16060.57|15940.57|9
1649608200000|2022-04-10 16:30:00|16060.42|15940.42|16060.16|15940.16|16060.53|15940.53|16060.16|15940.16|9
1649608210000|2022-04-10 16:30:10|16060.45|15940.45|16062.48|15942.48|16062.48|15942.48|16060.14|15940.14|10
1649608220000|2022-04-10 16:30:20|16063.35|15943.35|16063.27|15943.27|16064.07|15944.07|16063.27|15943.27|10
1649608230000|2022-04-10 16:30:30|16062.92|15942.92|16063.53|15943.53|16063.53|15943.53|16062.92|15942.92|10
1649608240000|2022-04-10 16:30:40|16064.16|15944.16|16065.62|15945.62|16065.64|15945.64|16063.65|15943.65|10
1649608250000|2022-04-10 16:30:50|16065.92|15945.92|16067.48|15947.48|16067.48|15947.48|16065.92|15945.92|9
1649608260000|2022-04-10 16:31:00|16067.45|15947.45|16067.49|15947.49|16067.5|15947.5|16067.39|15947.39|10
1649608270000|2022-04-10 16:31:10|16067.51|15947.51|16068.61|15948.61|16068.61|15948.61|16067.44|15947.44|10
1649608280000|2022-04-10 16:31:20|16068.67|15948.67|16069.31|15949.31|16069.4|15949.4|16068.67|15948.67|10
1649608290000|2022-04-10 16:31:30|16069.71|15949.71|16070.57|15950.57|16070.61|15950.61|16069.71|15949.71|10
1649608300000|2022-04-10 16:31:40|16070.7|15950.7|16070.99|15950.99|16071.1|15951.1|16070.68|15950.68|10
1649608310000|2022-04-10 16:31:50|16071.78|15951.78|16071.69|15951.69|16071.82|15951.82|16071.66|15951.66|9
1649608320000|2022-04-10 16:32:00|16071.79|15951.79|16072.53|15952.53|16072.61|15952.61|16071.79|15951.79|10
1649608330000|2022-04-10 16:32:10|16072.4|15952.4|16072.16|15952.16|16072.52|15952.52|16072.08|15952.08|9
1649608340000|2022-04-10 16:32:20|16072.03|15952.03|16075.19|15955.19|16075.19|15955.19|16072.03|15952.03|10
1649608350000|2022-04-10 16:32:30|16075.14|15955.14|16075.19|15955.19|16075.34|15955.34|16075.14|15955.14|9
1649608360000|2022-04-10 16:32:40|16075.33|15955.33|16075.12|15955.12|16075.43|15955.43|16075.12|15955.12|10
1649608370000|2022-04-10 16:32:50|16076.01|15956.01|16076.68|15956.68|16076.69|15956.69|16076.01|15956.01|9
1649608380000|2022-04-10 16:33:00|16076.43|15956.43|16077.62|15957.62|16077.75|15957.75|16076.43|15956.43|10
1649608390000|2022-04-10 16:33:10|16077.66|15957.66|16078.18|15958.18|16078.18|15958.18|16077.66|15957.66|10
1649608400000|2022-04-10 16:33:20|16078.24|15958.24|16078.33|15958.33|16079.2|15959.2|16078.24|15958.24|9
1649608410000|2022-04-10 16:33:30|16078.49|15958.49|16079.13|15959.13|16079.38|15959.38|16078.14|15958.14|10
1649608420000|2022-04-10 16:33:40|16079|15959|16079.41|15959.41|16079.54|15959.54|16079|15959|9
1649608430000|2022-04-10 16:33:50|16079.43|15959.43|16080.34|15960.34|16080.34|15960.34|16079.43|15959.43|10
1649608440000|2022-04-10 16:34:00|16080.4|15960.4|16080.95|15960.95|16080.96|15960.96|16080.29|15960.29|10
1649608450000|2022-04-10 16:34:10|16081.01|15961.01|16082.12|15962.12|16082.16|15962.16|16080.86|15960.86|10
1649608460000|2022-04-10 16:34:20|16081.58|15961.58|16081.57|15961.57|16081.77|15961.77|16081.57|15961.57|9
1649608470000|2022-04-10 16:34:30|16082.63|15962.63|16084.86|15964.86|16084.86|15964.86|16082.63|15962.63|10
1649608480000|2022-04-10 16:34:40|16085.21|15965.21|16086.51|15966.51|16086.51|15966.51|16085.21|15965.21|10
1649608490000|2022-04-10 16:34:50|16086.31|15966.31|16087.56|15967.56|16087.56|15967.56|16086.2|15966.2|10
1649608500000|2022-04-10 16:35:00|16087.77|15967.77|16087.88|15967.88|16087.88|15967.88|16087.55|15967.55|10
1649608510000|2022-04-10 16:35:10|16087.98|15967.98|16089.29|15969.29|16089.36|15969.36|16087.98|15967.98|10
1649608520000|2022-04-10 16:35:20|16089.26|15969.26|16091.39|15971.39|16091.39|15971.39|16089.26|15969.26|10
1649608530000|2022-04-10 16:35:30|16091.59|15971.59|16092|15972|16092|15972|16091.29|15971.29|10
1649608540000|2022-04-10 16:35:40|16091.89|15971.89|16093.28|15973.28|16093.28|15973.28|16091.89|15971.89|9
1649608550000|2022-04-10 16:35:50|16093.91|15973.91|16098.45|15978.45|16098.45|15978.45|16093.91|15973.91|9
1649608560000|2022-04-10 16:36:00|16098.71|15978.71|16100.64|15980.64|16100.73|15980.73|16098.71|15978.71|9
1649608570000|2022-04-10 16:36:10|16101.03|15981.03|16102.93|15982.93|16102.93|15982.93|16101.03|15981.03|10
1649608580000|2022-04-10 16:36:20|16103.36|15983.36|16106.15|15986.15|16106.15|15986.15|16103.36|15983.36|10
1649608590000|2022-04-10 16:36:30|16106.51|15986.51|16107.07|15987.07|16107.07|15987.07|16106.33|15986.33|10
1649608600000|2022-04-10 16:36:40|16107.6|15987.6|16111.15|15991.15|16111.42|15991.42|16107.6|15987.6|10
1649608610000|2022-04-10 16:36:50|16111.14|15991.14|16111.27|15991.27|16111.94|15991.94|16110.81|15990.81|10
1649608620000|2022-04-10 16:37:00|16111.36|15991.36|16111.76|15991.76|16111.76|15991.76|16111.26|15991.26|10
1649608630000|2022-04-10 16:37:10|16111.56|15991.56|16111.1|15991.1|16111.63|15991.63|16111.08|15991.08|9
1649608640000|2022-04-10 16:37:20|16110.7|15990.7|16104.99|15984.99|16110.98|15990.98|16104.8|15984.8|9
1649608650000|2022-04-10 16:37:30|16104.89|15984.89|16105.55|15985.55|16106.07|15986.07|16104.89|15984.89|10
1649608660000|2022-04-10 16:37:40|16105.63|15985.63|16105.06|15985.06|16105.76|15985.76|16104.61|15984.61|10
1649608670000|2022-04-10 16:37:50|16105.69|15985.69|16104.69|15984.69|16105.69|15985.69|16104.69|15984.69|10
1649608680000|2022-04-10 16:38:00|16104.98|15984.98|16105.28|15985.28|16105.33|15985.33|16104.74|15984.74|9
1649608690000|2022-04-10 16:38:10|16105.3|15985.3|16103.33|15983.33|16105.3|15985.3|16103.33|15983.33|9
1649608700000|2022-04-10 16:38:20|16103.18|15983.18|16100.63|15980.63|16103.18|15983.18|16100.62|15980.62|10
1649608710000|2022-04-10 16:38:30|16100.44|15980.44|16098.19|15978.19|16100.67|15980.67|16098.19|15978.19|10
1649608720000|2022-04-10 16:38:40|16097.97|15977.97|16097.34|15977.34|16098.14|15978.14|16097.14|15977.14|10
1649608730000|2022-04-10 16:38:50|16097.37|15977.37|16100.22|15980.22|16100.22|15980.22|16097.37|15977.37|10
1649608740000|2022-04-10 16:39:00|16100.51|15980.51|16100.5|15980.5|16101.29|15981.29|16100.48|15980.48|10
1649608750000|2022-04-10 16:39:10|16100.13|15980.13|16097.47|15977.47|16100.13|15980.13|16097.47|15977.47|10
1649608760000|2022-04-10 16:39:20|16097.4|15977.4|16096.27|15976.27|16097.4|15977.4|16096.27|15976.27|10
1649608770000|2022-04-10 16:39:30|16096.18|15976.18|16095.11|15975.11|16096.18|15976.18|16095.11|15975.11|10
1649608780000|2022-04-10 16:39:40|16094.85|15974.85|16094|15974|16094.91|15974.91|16094|15974|9
1649608790000|2022-04-10 16:39:50|16093.95|15973.95|16094.37|15974.37|16094.39|15974.39|16093.95|15973.95|9
1649608800000|2022-04-10 16:40:00|16094.38|15974.38|16094.17|15974.17|16094.54|15974.54|16094.17|15974.17|10
1649608810000|2022-04-10 16:40:10|16094.15|15974.15|16094.02|15974.02|16094.38|15974.38|16093.8|15973.8|10
1649608820000|2022-04-10 16:40:20|16094.14|15974.14|16093.46|15973.46|16094.14|15974.14|16092.52|15972.52|9
1649608830000|2022-04-10 16:40:30|16093.62|15973.62|16094.8|15974.8|16095.07|15975.07|16093.62|15973.62|10
1649608840000|2022-04-10 16:40:40|16094.44|15974.44|16095.4|15975.4|16095.66|15975.66|16094.44|15974.44|10
1649608850000|2022-04-10 16:40:50|16095.43|15975.43|16095.67|15975.67|16096.07|15976.07|16095.43|15975.43|10
1649608860000|2022-04-10 16:41:00|16095.7|15975.7|16095.98|15975.98|16095.98|15975.98|16094.44|15974.44|10
1649608870000|2022-04-10 16:41:10|16096.28|15976.28|16097.84|15977.84|16097.84|15977.84|16096.28|15976.28|10
1649608880000|2022-04-10 16:41:20|16097.98|15977.98|16098.18|15978.18|16098.19|15978.19|16097.92|15977.92|7
1649608890000|2022-04-10 16:41:30|16098.39|15978.39|16099.27|15979.27|16099.34|15979.34|16098.39|15978.39|10
1649608900000|2022-04-10 16:41:40|16099.77|15979.77|16101.57|15981.57|16101.57|15981.57|16099.77|15979.77|10
1649608910000|2022-04-10 16:41:50|16101.88|15981.88|16102.41|15982.41|16102.62|15982.62|16101.79|15981.79|10
1649608920000|2022-04-10 16:42:00|16102.35|15982.35|16102.27|15982.27|16102.39|15982.39|16102.06|15982.06|9
1649608930000|2022-04-10 16:42:10|16102.46|15982.46|16103.19|15983.19|16103.19|15983.19|16102.4|15982.4|10
1649608940000|2022-04-10 16:42:20|16102.96|15982.96|16102.24|15982.24|16102.96|15982.96|16102.11|15982.11|9
1649608950000|2022-04-10 16:42:30|16102.16|15982.16|16103.07|15983.07|16103.07|15983.07|16101.73|15981.73|9
1649608960000|2022-04-10 16:42:40|16103.25|15983.25|16103.4|15983.4|16103.66|15983.66|16103.1|15983.1|10
1649608970000|2022-04-10 16:42:50|16103.42|15983.42|16103.72|15983.72|16103.85|15983.85|16103.24|15983.24|10
1649608980000|2022-04-10 16:43:00|16103.94|15983.94|16110.29|15990.29|16110.29|15990.29|16103.41|15983.41|9
1649608990000|2022-04-10 16:43:10|16112.55|15992.55|16119.23|15999.23|16119.23|15999.23|16112.55|15992.55|10
1649609000000|2022-04-10 16:43:20|16118.91|15998.91|16120.62|16000.62|16121.18|16001.18|16118.91|15998.91|10
1649609010000|2022-04-10 16:43:30|16120.51|16000.51|16121.16|16001.16|16121.16|16001.16|16119.48|15999.48|10
1649609020000|2022-04-10 16:43:40|16120.98|16000.98|16123.65|16003.65|16123.65|16003.65|16120.67|16000.67|10
1649609030000|2022-04-10 16:43:50|16123.43|16003.43|16123.47|16003.47|16123.47|16003.47|16122.04|16002.04|10
1649609040000|2022-04-10 16:44:00|16123.76|16003.76|16125.25|16005.25|16125.25|16005.25|16123.76|16003.76|8
1649609050000|2022-04-10 16:44:10|16125.32|16005.32|16126.67|16006.67|16126.88|16006.88|16125.32|16005.32|10
1649609060000|2022-04-10 16:44:20|16126.76|16006.76|16127.15|16007.15|16127.88|16007.88|16126.76|16006.76|10
1649609070000|2022-04-10 16:44:30|16127.09|16007.09|16124.19|16004.19|16127.09|16007.09|16123.92|16003.92|10
1649609080000|2022-04-10 16:44:40|16124.76|16004.76|16127.15|16007.15|16127.47|16007.47|16124.76|16004.76|10
1649609090000|2022-04-10 16:44:50|16126.55|16006.55|16123.64|16003.64|16126.55|16006.55|16123.64|16003.64|10
1649609100000|2022-04-10 16:45:00|16122.77|16002.77|16122.42|16002.42|16122.78|16002.78|16121.63|16001.63|10
1649609110000|2022-04-10 16:45:10|16122.58|16002.58|16124.08|16004.08|16124.13|16004.13|16122.49|16002.49|10
1649609120000|2022-04-10 16:45:20|16125.75|16005.75|16126.65|16006.65|16126.65|16006.65|16125.75|16005.75|9
1649609130000|2022-04-10 16:45:30|16126.32|16006.32|16127.63|16007.63|16127.63|16007.63|16126.32|16006.32|10
1649609140000|2022-04-10 16:45:40|16127.69|16007.69|16128.54|16008.54|16128.54|16008.54|16127.69|16007.69|9
1649609150000|2022-04-10 16:45:50|16128.66|16008.66|16129.26|16009.26|16129.6|16009.6|16128.46|16008.46|10
1649609160000|2022-04-10 16:46:00|16129.43|16009.43|16128.46|16008.46|16129.43|16009.43|16128.17|16008.17|10
1649609170000|2022-04-10 16:46:10|16127.99|16007.99|16129.76|16009.76|16129.76|16009.76|16127.81|16007.81|10
1649609180000|2022-04-10 16:46:20|16129.72|16009.72|16129.44|16009.44|16130.04|16010.04|16128.77|16008.77|10
1649609190000|2022-04-10 16:46:30|16129.29|16009.29|16127.38|16007.38|16129.29|16009.29|16127.04|16007.04|10
1649609200000|2022-04-10 16:46:40|16127.43|16007.43|16128.99|16008.99|16128.99|16008.99|16127.43|16007.43|10
1649609210000|2022-04-10 16:46:50|16128.43|16008.43|16127|16007|16128.49|16008.49|16127|16007|10
1649609220000|2022-04-10 16:47:00|16127.04|16007.04|16126.86|16006.86|16127.71|16007.71|16126.46|16006.46|10
1649609230000|2022-04-10 16:47:10|16126.94|16006.94|16124.72|16004.72|16127.03|16007.03|16124.69|16004.69|10
1649609240000|2022-04-10 16:47:20|16124.87|16004.87|16123.24|16003.24|16124.87|16004.87|16123.24|16003.24|10
1649609250000|2022-04-10 16:47:30|16122.86|16002.86|16122.19|16002.19|16122.86|16002.86|16121.81|16001.81|10
1649609260000|2022-04-10 16:47:40|16121.15|16001.15|16118.99|15998.99|16121.21|16001.21|16118.99|15998.99|10
1649609270000|2022-04-10 16:47:50|16118.74|15998.74|16118.61|15998.61|16119.05|15999.05|16118.38|15998.38|10
1649609280000|2022-04-10 16:48:00|16118.65|15998.65|16117.97|15997.97|16118.65|15998.65|16117.43|15997.43|10
1649609290000|2022-04-10 16:48:10|16118.51|15998.51|16120.2|16000.2|16120.2|16000.2|16118.51|15998.51|10
1649609300000|2022-04-10 16:48:20|16120.06|16000.06|16122.06|16002.06|16122.06|16002.06|16120.06|16000.06|10
1649609310000|2022-04-10 16:48:30|16122.2|16002.2|16122.3|16002.3|16122.53|16002.53|16121.9|16001.9|10
1649609320000|2022-04-10 16:48:40|16122.19|16002.19|16122.26|16002.26|16122.28|16002.28|16122.12|16002.12|10
1649609330000|2022-04-10 16:48:50|16122.04|16002.04|16121.09|16001.09|16122.15|16002.15|16121.09|16001.09|10
1649609340000|2022-04-10 16:49:00|16121.19|16001.19|16121.48|16001.48|16121.66|16001.66|16121.19|16001.19|10
1649609350000|2022-04-10 16:49:10|16120.99|16000.99|16121.35|16001.35|16121.73|16001.73|16120.97|16000.97|10
1649609360000|2022-04-10 16:49:20|16121.43|16001.43|16122.58|16002.58|16122.58|16002.58|16121.43|16001.43|10
1649609370000|2022-04-10 16:49:30|16122.57|16002.57|16123.13|16003.13|16123.13|16003.13|16122.39|16002.39|9
1649609380000|2022-04-10 16:49:40|16123.2|16003.2|16124.58|16004.58|16124.79|16004.79|16123.2|16003.2|10
1649609390000|2022-04-10 16:49:50|16124.54|16004.54|16124.39|16004.39|16124.54|16004.54|16124|16004|9
1649609400000|2022-04-10 16:50:00|16124.35|16004.35|16125.38|16005.38|16125.38|16005.38|16122.94|16002.94|10
1649609410000|2022-04-10 16:50:10|16125.68|16005.68|16128.85|16008.85|16128.85|16008.85|16125.68|16005.68|10
1649609420000|2022-04-10 16:50:20|16129.08|16009.08|16130.73|16010.73|16130.73|16010.73|16128.66|16008.66|10
1649609430000|2022-04-10 16:50:30|16130.8|16010.8|16131.26|16011.26|16131.26|16011.26|16130.44|16010.44|10
1649609440000|2022-04-10 16:50:40|16131.09|16011.09|16130.46|16010.46|16131.33|16011.33|16130.39|16010.39|10
1649609450000|2022-04-10 16:50:50|16130.08|16010.08|16129.14|16009.14|16130.51|16010.51|16129.08|16009.08|10
1649609460000|2022-04-10 16:51:00|16128.92|16008.92|16128.69|16008.69|16128.97|16008.97|16128.14|16008.14|9
1649609470000|2022-04-10 16:51:10|16129.34|16009.34|16128.51|16008.51|16129.41|16009.41|16128.06|16008.06|9
1649609480000|2022-04-10 16:51:20|16128.5|16008.5|16129.02|16009.02|16129.03|16009.03|16128.41|16008.41|10
1649609490000|2022-04-10 16:51:30|16128.92|16008.92|16129.62|16009.62|16129.62|16009.62|16128.81|16008.81|9
1649609500000|2022-04-10 16:51:40|16129.55|16009.55|16130.74|16010.74|16130.74|16010.74|16129.55|16009.55|10
1649609510000|2022-04-10 16:51:50|16130.84|16010.84|16131.13|16011.13|16131.13|16011.13|16130.52|16010.52|10
1649609520000|2022-04-10 16:52:00|16131.26|16011.26|16131.11|16011.11|16131.48|16011.48|16130.94|16010.94|10
1649609530000|2022-04-10 16:52:10|16130.95|16010.95|16130.53|16010.53|16130.95|16010.95|16130.53|16010.53|10
1649609540000|2022-04-10 16:52:20|16130.6|16010.6|16131.14|16011.14|16131.14|16011.14|16130.35|16010.35|10
1649609550000|2022-04-10 16:52:30|16130.63|16010.63|16131.21|16011.21|16131.39|16011.39|16130.63|16010.63|10
1649609560000|2022-04-10 16:52:40|16131.4|16011.4|16131.64|16011.64|16131.64|16011.64|16131.03|16011.03|10
1649609570000|2022-04-10 16:52:50|16131.66|16011.66|16134.21|16014.21|16134.48|16014.48|16131.66|16011.66|10
1649609580000|2022-04-10 16:53:00|16134.71|16014.71|16134.34|16014.34|16135.09|16015.09|16134.34|16014.34|10
1649609590000|2022-04-10 16:53:10|16134.16|16014.16|16133.16|16013.16|16134.33|16014.33|16133.14|16013.14|8
1649609600000|2022-04-10 16:53:20|16133.24|16013.24|16132.62|16012.62|16133.46|16013.46|16132.62|16012.62|10
1649609610000|2022-04-10 16:53:30|16132.78|16012.78|16132.57|16012.57|16132.85|16012.85|16132.03|16012.03|10
1649609620000|2022-04-10 16:53:40|16132.67|16012.67|16132.57|16012.57|16132.93|16012.93|16132.57|16012.57|8
1649609630000|2022-04-10 16:53:50|16132.93|16012.93|16134.08|16014.08|16134.23|16014.23|16132.93|16012.93|10
1649609640000|2022-04-10 16:54:00|16133.97|16013.97|16133.03|16013.03|16133.97|16013.97|16132.86|16012.86|10
1649609650000|2022-04-10 16:54:10|16133.08|16013.08|16133.32|16013.32|16133.32|16013.32|16132.94|16012.94|9
1649609660000|2022-04-10 16:54:20|16133.23|16013.23|16133|16013|16133.61|16013.61|16132.84|16012.84|10
1649609670000|2022-04-10 16:54:30|16133.02|16013.02|16133.32|16013.32|16133.44|16013.44|16132.69|16012.69|9
1649609680000|2022-04-10 16:54:40|16133.18|16013.18|16133.73|16013.73|16133.86|16013.86|16133.18|16013.18|10
1649609690000|2022-04-10 16:54:50|16133.79|16013.79|16134.76|16014.76|16134.76|16014.76|16133.79|16013.79|9
1649609700000|2022-04-10 16:55:00|16134.33|16014.33|16134.7|16014.7|16134.87|16014.87|16133.7|16013.7|10
1649609710000|2022-04-10 16:55:10|16134.63|16014.63|16134.43|16014.43|16134.68|16014.68|16134.36|16014.36|10
1649609720000|2022-04-10 16:55:20|16134.32|16014.32|16134.06|16014.06|16134.32|16014.32|16133.72|16013.72|9
1649609730000|2022-04-10 16:55:30|16134.14|16014.14|16135.58|16015.58|16135.58|16015.58|16134.14|16014.14|10
1649609740000|2022-04-10 16:55:40|16135.52|16015.52|16136.86|16016.86|16136.86|16016.86|16135.18|16015.18|10
1649609750000|2022-04-10 16:55:50|16135.92|16015.92|16137.89|16017.89|16138.1|16018.1|16135.91|16015.91|10
1649609760000|2022-04-10 16:56:00|16137.73|16017.73|16137.85|16017.85|16138.11|16018.11|16137.35|16017.35|10
1649609770000|2022-04-10 16:56:10|16137.67|16017.67|16136.28|16016.28|16137.77|16017.77|16136.26|16016.26|10
1649609780000|2022-04-10 16:56:20|16136.2|16016.2|16136.11|16016.11|16136.22|16016.22|16135.75|16015.75|10
1649609790000|2022-04-10 16:56:30|16135.65|16015.65|16134.98|16014.98|16135.77|16015.77|16134.98|16014.98|10
1649609800000|2022-04-10 16:56:40|16134.96|16014.96|16135.28|16015.28|16135.28|16015.28|16133.72|16013.72|9
1649609810000|2022-04-10 16:56:50|16135.42|16015.42|16135.79|16015.79|16135.79|16015.79|16134.93|16014.93|9
1649609820000|2022-04-10 16:57:00|16136.09|16016.09|16137.17|16017.17|16137.17|16017.17|16136.09|16016.09|10
1649609830000|2022-04-10 16:57:10|16137.27|16017.27|16135.49|16015.49|16137.59|16017.59|16135.49|16015.49|9
1649609840000|2022-04-10 16:57:20|16135.22|16015.22|16132.69|16012.69|16135.22|16015.22|16132.69|16012.69|10
1649609850000|2022-04-10 16:57:30|16132.46|16012.46|16131.61|16011.61|16132.51|16012.51|16131.61|16011.61|10
1649609860000|2022-04-10 16:57:40|16131.35|16011.35|16131.52|16011.52|16131.52|16011.52|16129.98|16009.98|10
1649609870000|2022-04-10 16:57:50|16131.78|16011.78|16133.33|16013.33|16133.33|16013.33|16131.78|16011.78|10
1649609880000|2022-04-10 16:58:00|16132.94|16012.94|16133.31|16013.31|16133.74|16013.74|16132.94|16012.94|10
1649609890000|2022-04-10 16:58:10|16131.91|16011.91|16132.09|16012.09|16132.09|16012.09|16131.09|16011.09|10
1649609900000|2022-04-10 16:58:20|16131.62|16011.62|16131.7|16011.7|16131.78|16011.78|16131.5|16011.5|9
1649609910000|2022-04-10 16:58:30|16131.73|16011.73|16132.51|16012.51|16132.51|16012.51|16131.73|16011.73|9
1649609920000|2022-04-10 16:58:40|16132.67|16012.67|16133.96|16013.96|16134.01|16014.01|16132.67|16012.67|10
1649609930000|2022-04-10 16:58:50|16134.47|16014.47|16135.12|16015.12|16135.18|16015.18|16134.47|16014.47|10
1649609940000|2022-04-10 16:59:00|16135.13|16015.13|16138|16018|16138|16018|16135.07|16015.07|10
1649609950000|2022-04-10 16:59:10|16138.01|16018.01|16140.25|16020.25|16140.25|16020.25|16138.01|16018.01|10
1649609960000|2022-04-10 16:59:20|16140.55|16020.55|16141.34|16021.34|16141.34|16021.34|16140.52|16020.52|9
1649609970000|2022-04-10 16:59:30|16141.82|16021.82|16141.99|16021.99|16141.99|16021.99|16141.28|16021.28|10
1649609980000|2022-04-10 16:59:40|16142.12|16022.12|16142.11|16022.11|16142.3|16022.3|16141.12|16021.12|10
1649609990000|2022-04-10 16:59:50|16141.4|16021.4|16141.03|16021.03|16141.82|16021.82|16141.03|16021.03|10
1649610000000|2022-04-10 17:00:00|16141.21|16021.21|16145.83|16025.83|16145.83|16025.83|16141.21|16021.21|10
1649610010000|2022-04-10 17:00:10|16145.78|16025.78|16146.33|16026.33|16146.66|16026.66|16145.78|16025.78|10
1649610020000|2022-04-10 17:00:20|16145.84|16025.84|16145.81|16025.81|16146.27|16026.27|16145.74|16025.74|10
1649610030000|2022-04-10 17:00:30|16146.38|16026.38|16147.73|16027.73|16147.88|16027.88|16146.24|16026.24|10
1649610040000|2022-04-10 17:00:40|16147.93|16027.93|16148.31|16028.31|16148.48|16028.48|16147.84|16027.84|10
1649610050000|2022-04-10 17:00:50|16148.38|16028.38|16152.73|16032.73|16152.73|16032.73|16148.38|16028.38|10
1649610060000|2022-04-10 17:01:00|16152.83|16032.83|16152.54|16032.54|16153.15|16033.15|16152.47|16032.47|10
1649610070000|2022-04-10 17:01:10|16153.05|16033.05|16154.56|16034.56|16154.56|16034.56|16152.97|16032.97|10
1649610080000|2022-04-10 17:01:20|16154.59|16034.59|16154.19|16034.19|16154.59|16034.59|16153.93|16033.93|10
1649610090000|2022-04-10 17:01:30|16154.01|16034.01|16152.56|16032.56|16154.01|16034.01|16152.56|16032.56|10
1649610100000|2022-04-10 17:01:40|16152.6|16032.6|16151.12|16031.12|16152.6|16032.6|16151.12|16031.12|10
1649610110000|2022-04-10 17:01:50|16151.21|16031.21|16153.25|16033.25|16153.25|16033.25|16151.21|16031.21|10
1649610120000|2022-04-10 17:02:00|16153.63|16033.63|16155.02|16035.02|16155.02|16035.02|16152.92|16032.92|10
1649610130000|2022-04-10 17:02:10|16154.17|16034.17|16156.92|16036.92|16156.92|16036.92|16154.17|16034.17|10
1649610140000|2022-04-10 17:02:20|16159.5|16039.5|16161.02|16041.02|16161.02|16041.02|16159.5|16039.5|10
1649610150000|2022-04-10 17:02:30|16160.84|16040.84|16162.82|16042.82|16163.26|16043.26|16160.84|16040.84|10
1649610160000|2022-04-10 17:02:40|16163.22|16043.22|16163.23|16043.23|16163.42|16043.42|16162.32|16042.32|10
1649610170000|2022-04-10 17:02:50|16163.29|16043.29|16163.44|16043.44|16163.81|16043.81|16163.29|16043.29|10
1649610180000|2022-04-10 17:03:00|16163.77|16043.77|16164.48|16044.48|16164.48|16044.48|16163.77|16043.77|10
1649610190000|2022-04-10 17:03:10|16164.63|16044.63|16164.89|16044.89|16165|16045|16164.63|16044.63|10
1649610200000|2022-04-10 17:03:20|16165.02|16045.02|16164.12|16044.12|16165.1|16045.1|16164.12|16044.12|9
1649610210000|2022-04-10 17:03:30|16164.51|16044.51|16162.43|16042.43|16164.51|16044.51|16162.43|16042.43|10
1649610220000|2022-04-10 17:03:40|16163.59|16043.59|16161.96|16041.96|16163.59|16043.59|16161.12|16041.12|10
1649610230000|2022-04-10 17:03:50|16162.23|16042.23|16162.46|16042.46|16162.49|16042.49|16162.23|16042.23|10
1649610240000|2022-04-10 17:04:00|16162.22|16042.22|16163.31|16043.31|16163.31|16043.31|16162.22|16042.22|10
1649610250000|2022-04-10 17:04:10|16163.43|16043.43|16164.05|16044.05|16164.45|16044.45|16163.43|16043.43|10
1649610260000|2022-04-10 17:04:20|16164.11|16044.11|16166.29|16046.29|16166.29|16046.29|16164.11|16044.11|9
1649610270000|2022-04-10 17:04:30|16166.88|16046.88|16168.83|16048.83|16169.11|16049.11|16166.88|16046.88|10
1649610280000|2022-04-10 17:04:40|16169.2|16049.2|16173.38|16053.38|16173.38|16053.38|16168.87|16048.87|10
1649610290000|2022-04-10 17:04:50|16173.65|16053.65|16173.23|16053.23|16173.93|16053.93|16173.23|16053.23|10
1649610300000|2022-04-10 17:05:00|16173.26|16053.26|16172.87|16052.87|16173.89|16053.89|16172.87|16052.87|10
1649610310000|2022-04-10 17:05:10|16172.81|16052.81|16174.01|16054.01|16174.01|16054.01|16172.61|16052.61|10
1649610320000|2022-04-10 17:05:20|16173.95|16053.95|16173.08|16053.08|16173.95|16053.95|16172.75|16052.75|10
1649610330000|2022-04-10 17:05:30|16173.71|16053.71|16174.23|16054.23|16174.23|16054.23|16173.71|16053.71|10
1649610340000|2022-04-10 17:05:40|16173.89|16053.89|16173.55|16053.55|16174.08|16054.08|16173.55|16053.55|9
1649610350000|2022-04-10 17:05:50|16173.83|16053.83|16175.74|16055.74|16175.83|16055.83|16173.83|16053.83|9
1649610360000|2022-04-10 17:06:00|16175.83|16055.83|16175.74|16055.74|16176.5|16056.5|16175.74|16055.74|10
1649610370000|2022-04-10 17:06:10|16175.79|16055.79|16176.71|16056.71|16176.71|16056.71|16175.79|16055.79|9
1649610380000|2022-04-10 17:06:20|16176.92|16056.92|16175.54|16055.54|16177.09|16057.09|16175.54|16055.54|10
1649610390000|2022-04-10 17:06:30|16175.57|16055.57|16175.71|16055.71|16175.96|16055.96|16174.83|16054.83|10
1649610400000|2022-04-10 17:06:40|16176.15|16056.15|16177.05|16057.05|16177.05|16057.05|16176.05|16056.05|10
1649610410000|2022-04-10 17:06:50|16176.74|16056.74|16175.61|16055.61|16176.74|16056.74|16175.61|16055.61|10
1649610420000|2022-04-10 17:07:00|16175.62|16055.62|16177.26|16057.26|16177.26|16057.26|16175.49|16055.49|10
1649610430000|2022-04-10 17:07:10|16177.21|16057.21|16179.71|16059.71|16179.71|16059.71|16177.21|16057.21|10
1649610440000|2022-04-10 17:07:20|16179.6|16059.6|16180.39|16060.39|16180.51|16060.51|16179.6|16059.6|10
1649610450000|2022-04-10 17:07:30|16180.63|16060.63|16180.5|16060.5|16180.75|16060.75|16180.42|16060.42|10
1649610460000|2022-04-10 17:07:40|16180.99|16060.99|16181.36|16061.36|16181.45|16061.45|16180.98|16060.98|8
1649610470000|2022-04-10 17:07:50|16181.32|16061.32|16178.83|16058.83|16181.32|16061.32|16178.83|16058.83|10
1649610480000|2022-04-10 17:08:00|16178.9|16058.9|16180.04|16060.04|16180.04|16060.04|16178.9|16058.9|10
1649610490000|2022-04-10 17:08:10|16180.13|16060.13|16181.1|16061.1|16181.1|16061.1|16180.09|16060.09|10
1649610500000|2022-04-10 17:08:20|16180.97|16060.97|16182.08|16062.08|16182.99|16062.99|16180.97|16060.97|10
1649610510000|2022-04-10 17:08:30|16182.16|16062.16|16183.84|16063.84|16183.84|16063.84|16182.16|16062.16|10
1649610520000|2022-04-10 17:08:40|16182.8|16062.8|16183.62|16063.62|16183.62|16063.62|16181.16|16061.16|10
1649610530000|2022-04-10 17:08:50|16183.86|16063.86|16185.52|16065.52|16185.52|16065.52|16183.86|16063.86|10
1649610540000|2022-04-10 17:09:00|16185.54|16065.54|16185.05|16065.05|16185.62|16065.62|16184.64|16064.64|10
1649610550000|2022-04-10 17:09:10|16184.79|16064.79|16185.8|16065.8|16185.8|16065.8|16184.79|16064.79|10
1649610560000|2022-04-10 17:09:20|16185.72|16065.72|16186.29|16066.29|16187.48|16067.48|16185.56|16065.56|10
1649610570000|2022-04-10 17:09:30|16186.24|16066.24|16188.57|16068.57|16188.57|16068.57|16186.24|16066.24|10
1649610580000|2022-04-10 17:09:40|16188.71|16068.71|16189.12|16069.12|16189.28|16069.28|16188.71|16068.71|10
1649610590000|2022-04-10 17:09:50|16189.04|16069.04|16188.3|16068.3|16189.31|16069.31|16188.18|16068.18|10
1649610600000|2022-04-10 17:10:00|16188.09|16068.09|16187.58|16067.58|16188.09|16068.09|16187.31|16067.31|10
1649610610000|2022-04-10 17:10:10|16187.55|16067.55|16187.24|16067.24|16187.55|16067.55|16186.9|16066.9|10
1649610620000|2022-04-10 17:10:20|16187.8|16067.8|16187.32|16067.32|16187.8|16067.8|16187.24|16067.24|10
1649610630000|2022-04-10 17:10:30|16187.49|16067.49|16191.35|16071.35|16191.35|16071.35|16186.04|16066.04|10
1649610640000|2022-04-10 17:10:40|16189.2|16069.2|16189.07|16069.07|16189.72|16069.72|16186.93|16066.93|10
1649610650000|2022-04-10 17:10:50|16187.21|16067.21|16189.69|16069.69|16190.04|16070.04|16187.21|16067.21|9
1649610660000|2022-04-10 17:11:00|16190.16|16070.16|16186.36|16066.36|16190.16|16070.16|16186.36|16066.36|10
1649610670000|2022-04-10 17:11:10|16187.57|16067.57|16187.88|16067.88|16191.69|16071.69|16187.57|16067.57|10
1649610680000|2022-04-10 17:11:20|16187.28|16067.28|16187.31|16067.31|16187.38|16067.38|16186.2|16066.2|10
1649610690000|2022-04-10 17:11:30|16187.26|16067.26|16188.72|16068.72|16188.83|16068.83|16186.98|16066.98|9
1649610700000|2022-04-10 17:11:40|16188.79|16068.79|16183.7|16063.7|16188.79|16068.79|16183.64|16063.64|10
1649610710000|2022-04-10 17:11:50|16182.22|16062.22|16182.57|16062.57|16182.82|16062.82|16181.19|16061.19|10
1649610720000|2022-04-10 17:12:00|16182.59|16062.59|16181.46|16061.46|16183.05|16063.05|16181.46|16061.46|10
1649610730000|2022-04-10 17:12:10|16181.47|16061.47|16180.45|16060.45|16181.47|16061.47|16180.45|16060.45|10
1649610740000|2022-04-10 17:12:20|16180.33|16060.33|16181.74|16061.74|16181.74|16061.74|16180.16|16060.16|10
1649610750000|2022-04-10 17:12:30|16182.04|16062.04|16185.6|16065.6|16185.86|16065.86|16182.04|16062.04|10
1649610760000|2022-04-10 17:12:40|16185.37|16065.37|16185.77|16065.77|16186.25|16066.25|16185.37|16065.37|9
1649610770000|2022-04-10 17:12:50|16185.65|16065.65|16184.34|16064.34|16186.12|16066.12|16183.68|16063.68|10
1649610780000|2022-04-10 17:13:00|16184.29|16064.29|16182.56|16062.56|16184.29|16064.29|16182.56|16062.56|10
1649610790000|2022-04-10 17:13:10|16182.68|16062.68|16183.06|16063.06|16183.18|16063.18|16182.68|16062.68|10
1649610800000|2022-04-10 17:13:20|16182.93|16062.93|16184.1|16064.1|16184.24|16064.24|16182.93|16062.93|10
1649610810000|2022-04-10 17:13:30|16184.08|16064.08|16184.04|16064.04|16184.08|16064.08|16183.69|16063.69|10
1649610820000|2022-04-10 17:13:40|16183.93|16063.93|16184.32|16064.32|16184.64|16064.64|16183.76|16063.76|10
1649610830000|2022-04-10 17:13:50|16184.16|16064.16|16183.98|16063.98|16184.25|16064.25|16183.98|16063.98|10
1649610840000|2022-04-10 17:14:00|16184.02|16064.02|16184.29|16064.29|16184.57|16064.57|16184|16064|10
1649610850000|2022-04-10 17:14:10|16183.91|16063.91|16182.28|16062.28|16183.91|16063.91|16182.28|16062.28|10
1649610860000|2022-04-10 17:14:20|16182.7|16062.7|16183.44|16063.44|16183.72|16063.72|16182.38|16062.38|9
1649610870000|2022-04-10 17:14:30|16183.11|16063.11|16182.79|16062.79|16183.11|16063.11|16182.55|16062.55|10
1649610880000|2022-04-10 17:14:40|16182.55|16062.55|16181.52|16061.52|16182.71|16062.71|16181.52|16061.52|10
1649610890000|2022-04-10 17:14:50|16181.44|16061.44|16180.67|16060.67|16181.91|16061.91|16180.67|16060.67|10
1649610900000|2022-04-10 17:15:00|16180.58|16060.58|16178.13|16058.13|16180.58|16060.58|16177.77|16057.77|10
1649610910000|2022-04-10 17:15:10|16177.85|16057.85|16175.21|16055.21|16177.85|16057.85|16174.97|16054.97|10
1649610920000|2022-04-10 17:15:20|16174.68|16054.68|16169.36|16049.36|16174.68|16054.68|16169.36|16049.36|10
1649610930000|2022-04-10 17:15:30|16168.63|16048.63|16164.47|16044.47|16168.63|16048.63|16164.27|16044.27|10
1649610940000|2022-04-10 17:15:40|16164.42|16044.42|16163.58|16043.58|16164.7|16044.7|16163.37|16043.37|10
1649610950000|2022-04-10 17:15:50|16164.5|16044.5|16163.62|16043.62|16165.14|16045.14|16163.46|16043.46|10
1649610960000|2022-04-10 17:16:00|16163.65|16043.65|16161.26|16041.26|16163.65|16043.65|16161.15|16041.15|10
1649610970000|2022-04-10 17:16:10|16161.24|16041.24|16158.85|16038.85|16161.24|16041.24|16158.77|16038.77|10
1649610980000|2022-04-10 17:16:20|16159.05|16039.05|16161.97|16041.97|16162.14|16042.14|16159.05|16039.05|10
1649610990000|2022-04-10 17:16:30|16162.51|16042.51|16168|16048|16168|16048|16162.51|16042.51|10
1649611000000|2022-04-10 17:16:40|16168.1|16048.1|16169.25|16049.25|16169.25|16049.25|16167.54|16047.54|10
1649611010000|2022-04-10 17:16:50|16169.27|16049.27|16172.43|16052.43|16173.02|16053.02|16169.27|16049.27|10
1649611020000|2022-04-10 17:17:00|16172.45|16052.45|16173.18|16053.18|16173.25|16053.25|16171.91|16051.91|10
1649611030000|2022-04-10 17:17:10|16173.17|16053.17|16173.27|16053.27|16173.7|16053.7|16172.88|16052.88|10
1649611040000|2022-04-10 17:17:20|16173.62|16053.62|16173.82|16053.82|16173.96|16053.96|16173.48|16053.48|10
1649611050000|2022-04-10 17:17:30|16174.02|16054.02|16174.73|16054.73|16174.87|16054.87|16173.48|16053.48|9
1649611060000|2022-04-10 17:17:40|16174.82|16054.82|16174.87|16054.87|16174.87|16054.87|16174.31|16054.31|10
1649611070000|2022-04-10 17:17:50|16174.99|16054.99|16177.99|16057.99|16178|16058|16174.99|16054.99|10
1649611080000|2022-04-10 17:18:00|16178.14|16058.14|16178.95|16058.95|16178.95|16058.95|16178.14|16058.14|10
1649611090000|2022-04-10 17:18:10|16179.13|16059.13|16179.98|16059.98|16180.21|16060.21|16179.12|16059.12|9
1649611100000|2022-04-10 17:18:20|16180.38|16060.38|16179.89|16059.89|16180.62|16060.62|16179.89|16059.89|10
1649611110000|2022-04-10 17:18:30|16179.69|16059.69|16180.39|16060.39|16180.39|16060.39|16179.69|16059.69|8
1649611120000|2022-04-10 17:18:40|16180.46|16060.46|16182.14|16062.14|16182.14|16062.14|16180.46|16060.46|10
1649611130000|2022-04-10 17:18:50|16182.19|16062.19|16183.74|16063.74|16183.74|16063.74|16181.13|16061.13|9
1649611140000|2022-04-10 17:19:00|16183.84|16063.84|16186.37|16066.37|16186.6|16066.6|16183.84|16063.84|10
1649611150000|2022-04-10 17:19:10|16186.5|16066.5|16187.8|16067.8|16187.8|16067.8|16186.07|16066.07|10
1649611160000|2022-04-10 17:19:20|16187.9|16067.9|16188.07|16068.07|16188.33|16068.33|16187.9|16067.9|10
1649611170000|2022-04-10 17:19:30|16188.4|16068.4|16188.81|16068.81|16189.18|16069.18|16188.4|16068.4|10
1649611180000|2022-04-10 17:19:40|16188.24|16068.24|16189.66|16069.66|16189.66|16069.66|16187.99|16067.99|9
1649611190000|2022-04-10 17:19:50|16189.36|16069.36|16188.95|16068.95|16189.36|16069.36|16187.58|16067.58|10
1649611200000|2022-04-10 17:20:00|16188.53|16068.53|16189.13|16069.13|16189.5|16069.5|16187.83|16067.83|10
1649611210000|2022-04-10 17:20:10|16188.54|16068.54|16188.29|16068.29|16188.6|16068.6|16187.61|16067.61|10
1649611220000|2022-04-10 17:20:20|16188.3|16068.3|16188.36|16068.36|16189.89|16069.89|16188.24|16068.24|9
1649611230000|2022-04-10 17:20:30|16188.64|16068.64|16188.99|16068.99|16188.99|16068.99|16187.44|16067.44|9
1649611240000|2022-04-10 17:20:40|16189.88|16069.88|16191.19|16071.19|16191.19|16071.19|16189.84|16069.84|10
1649611250000|2022-04-10 17:20:50|16191.31|16071.31|16191.8|16071.8|16191.8|16071.8|16191.3|16071.3|9
1649611260000|2022-04-10 17:21:00|16191.72|16071.72|16192.71|16072.71|16192.74|16072.74|16191.72|16071.72|9
1649611270000|2022-04-10 17:21:10|16192.72|16072.72|16193.53|16073.53|16193.53|16073.53|16192.2|16072.2|10
1649611280000|2022-04-10 17:21:20|16194.42|16074.42|16193.59|16073.59|16194.42|16074.42|16193.57|16073.57|10
1649611290000|2022-04-10 17:21:30|16194.37|16074.37|16195.72|16075.72|16195.78|16075.78|16193.56|16073.56|10
1649611300000|2022-04-10 17:21:40|16195.62|16075.62|16199.48|16079.48|16199.48|16079.48|16195.47|16075.47|10
1649611310000|2022-04-10 17:21:50|16197.9|16077.9|16202.69|16082.69|16202.69|16082.69|16197.67|16077.67|10
1649611320000|2022-04-10 17:22:00|16203.03|16083.03|16205.34|16085.34|16205.67|16085.67|16202.64|16082.64|10
1649611330000|2022-04-10 17:22:10|16205.05|16085.05|16207.58|16087.58|16207.58|16087.58|16205.05|16085.05|10
1649611340000|2022-04-10 17:22:20|16207.03|16087.03|16211.01|16091.01|16211.68|16091.68|16207.03|16087.03|10
1649611350000|2022-04-10 17:22:30|16211.87|16091.87|16213.16|16093.16|16213.44|16093.44|16211.87|16091.87|10
1649611360000|2022-04-10 17:22:40|16212.96|16092.96|16213.16|16093.16|16215.25|16095.25|16212.02|16092.02|10
1649611370000|2022-04-10 17:22:50|16214.32|16094.32|16229.92|16109.92|16234.62|16114.62|16212.98|16092.98|10
1649611380000|2022-04-10 17:23:00|16229.26|16109.26|16235.78|16115.78|16235.78|16115.78|16224.68|16104.68|10
1649611390000|2022-04-10 17:23:10|16236.34|16116.34|16229.99|16109.99|16236.34|16116.34|16229.65|16109.65|10
1649611400000|2022-04-10 17:23:20|16230.1|16110.1|16224.23|16104.23|16230.1|16110.1|16223.88|16103.88|10
1649611410000|2022-04-10 17:23:30|16225.68|16105.68|16225.99|16105.99|16227.36|16107.36|16224.67|16104.67|9
1649611420000|2022-04-10 17:23:40|16227.16|16107.16|16228.71|16108.71|16228.94|16108.94|16226.44|16106.44|10
1649611430000|2022-04-10 17:23:50|16229.03|16109.03|16228.74|16108.74|16229.5|16109.5|16228.54|16108.54|9
1649611440000|2022-04-10 17:24:00|16229.18|16109.18|16229.93|16109.93|16230.55|16110.55|16229.18|16109.18|10
1649611450000|2022-04-10 17:24:10|16230|16110|16228.48|16108.48|16230|16110|16228.48|16108.48|10
1649611460000|2022-04-10 17:24:20|16228.31|16108.31|16229.19|16109.19|16229.41|16109.41|16228|16108|10
1649611470000|2022-04-10 17:24:30|16228.8|16108.8|16228.65|16108.65|16228.87|16108.87|16228.06|16108.06|10
1649611480000|2022-04-10 17:24:40|16227.66|16107.66|16229.36|16109.36|16229.36|16109.36|16227.66|16107.66|10
1649611490000|2022-04-10 17:24:50|16229.1|16109.1|16232.83|16112.83|16232.83|16112.83|16229.1|16109.1|10
1649611500000|2022-04-10 17:25:00|16233.1|16113.1|16232.96|16112.96|16233.34|16113.34|16232.83|16112.83|10
1649611510000|2022-04-10 17:25:10|16235|16115|16236.41|16116.41|16236.78|16116.78|16234.98|16114.98|10
1649611520000|2022-04-10 17:25:20|16237.12|16117.12|16240.33|16120.33|16240.33|16120.33|16236.85|16116.85|10
1649611530000|2022-04-10 17:25:30|16241.24|16121.24|16240.09|16120.09|16241.24|16121.24|16239.94|16119.94|10
1649611540000|2022-04-10 17:25:40|16240.19|16120.19|16238.41|16118.41|16240.19|16120.19|16238.41|16118.41|10
1649611550000|2022-04-10 17:25:50|16238.08|16118.08|16238.03|16118.03|16238.08|16118.08|16237.27|16117.27|10
1649611560000|2022-04-10 17:26:00|16237.44|16117.44|16237.7|16117.7|16238.32|16118.32|16237.44|16117.44|10
1649611570000|2022-04-10 17:26:10|16237.91|16117.91|16236.81|16116.81|16237.97|16117.97|16236.81|16116.81|10
1649611580000|2022-04-10 17:26:20|16236.76|16116.76|16238.87|16118.87|16238.87|16118.87|16236.76|16116.76|10
1649611590000|2022-04-10 17:26:30|16239.04|16119.04|16240.69|16120.69|16240.69|16120.69|16239.04|16119.04|9
1649611600000|2022-04-10 17:26:40|16240.76|16120.76|16239.82|16119.82|16240.76|16120.76|16239.82|16119.82|10
1649611610000|2022-04-10 17:26:50|16240.12|16120.12|16240.74|16120.74|16241.02|16121.02|16240.03|16120.03|10
1649611620000|2022-04-10 17:27:00|16241.08|16121.08|16240.96|16120.96|16241.59|16121.59|16240.55|16120.55|9
1649611630000|2022-04-10 17:27:10|16240.55|16120.55|16238.9|16118.9|16241.18|16121.18|16238.9|16118.9|10
1649611640000|2022-04-10 17:27:20|16238.98|16118.98|16238.72|16118.72|16238.98|16118.98|16238.47|16118.47|10
1649611650000|2022-04-10 17:27:30|16238.62|16118.62|16237.39|16117.39|16238.62|16118.62|16237.39|16117.39|10
1649611660000|2022-04-10 17:27:40|16237.52|16117.52|16238.86|16118.86|16238.86|16118.86|16237.13|16117.13|10
1649611670000|2022-04-10 17:27:50|16238.05|16118.05|16241.33|16121.33|16241.33|16121.33|16238.05|16118.05|10
1649611680000|2022-04-10 17:28:00|16241.25|16121.25|16242.83|16122.83|16243.03|16123.03|16240.66|16120.66|10
1649611690000|2022-04-10 17:28:10|16243.54|16123.54|16246.5|16126.5|16246.5|16126.5|16243.54|16123.54|10
1649611700000|2022-04-10 17:28:20|16247.28|16127.28|16249.92|16129.92|16249.92|16129.92|16247.28|16127.28|10
1649611710000|2022-04-10 17:28:30|16250.27|16130.27|16250.27|16130.27|16250.86|16130.86|16249.2|16129.2|10
1649611720000|2022-04-10 17:28:40|16249.43|16129.43|16251.81|16131.81|16252.36|16132.36|16249.43|16129.43|9
1649611730000|2022-04-10 17:28:50|16252.09|16132.09|16252.35|16132.35|16253|16133|16252.09|16132.09|10
1649611740000|2022-04-10 17:29:00|16252.58|16132.58|16252.31|16132.31|16253.22|16133.22|16252.1|16132.1|9
1649611750000|2022-04-10 17:29:10|16252.27|16132.27|16252.05|16132.05|16253.79|16133.79|16252.05|16132.05|10
1649611760000|2022-04-10 17:29:20|16251.71|16131.71|16250.01|16130.01|16251.85|16131.85|16249.85|16129.85|10
1649611770000|2022-04-10 17:29:30|16249.53|16129.53|16249.37|16129.37|16249.53|16129.53|16247.05|16127.05|10
1649611780000|2022-04-10 17:29:40|16248.91|16128.91|16247.86|16127.86|16248.91|16128.91|16247.86|16127.86|10
1649611790000|2022-04-10 17:29:50|16247.67|16127.67|16248.43|16128.43|16248.56|16128.56|16247.61|16127.61|10
1649611800000|2022-04-10 17:30:00|16248.27|16128.27|16248.52|16128.52|16248.93|16128.93|16248.02|16128.02|10
1649611810000|2022-04-10 17:30:10|16248.61|16128.61|16253.24|16133.24|16253.24|16133.24|16248.61|16128.61|10
1649611820000|2022-04-10 17:30:20|16252.88|16132.88|16251.51|16131.51|16253.31|16133.31|16251.51|16131.51|10
1649611830000|2022-04-10 17:30:30|16253.27|16133.27|16254.5|16134.5|16254.7|16134.7|16252.57|16132.57|10
1649611840000|2022-04-10 17:30:40|16252.58|16132.58|16251.09|16131.09|16253.97|16133.97|16251.09|16131.09|10
1649611850000|2022-04-10 17:30:50|16250.95|16130.95|16249.63|16129.63|16251.31|16131.31|16249.09|16129.09|10
1649611860000|2022-04-10 17:31:00|16249.26|16129.26|16246.83|16126.83|16249.26|16129.26|16246.83|16126.83|10
1649611870000|2022-04-10 17:31:10|16246.13|16126.13|16244|16124|16246.13|16126.13|16243.34|16123.34|10
1649611880000|2022-04-10 17:31:20|16243.52|16123.52|16243.61|16123.61|16244.29|16124.29|16243.21|16123.21|10
1649611890000|2022-04-10 17:31:30|16243.24|16123.24|16241.41|16121.41|16243.24|16123.24|16241.41|16121.41|10
1649611900000|2022-04-10 17:31:40|16241.7|16121.7|16242.22|16122.22|16242.22|16122.22|16240.68|16120.68|10
1649611910000|2022-04-10 17:31:50|16241.8|16121.8|16243.57|16123.57|16243.57|16123.57|16241.39|16121.39|10
1649611920000|2022-04-10 17:32:00|16243.1|16123.1|16243.48|16123.48|16243.67|16123.67|16243.1|16123.1|9
1649611930000|2022-04-10 17:32:10|16243.66|16123.66|16244.89|16124.89|16244.94|16124.94|16243.66|16123.66|10
1649611940000|2022-04-10 17:32:20|16245.59|16125.59|16246.28|16126.28|16246.55|16126.55|16245.59|16125.59|10
1649611950000|2022-04-10 17:32:30|16247.29|16127.29|16247.66|16127.66|16247.73|16127.73|16247.17|16127.17|10
1649611960000|2022-04-10 17:32:40|16247.4|16127.4|16250.38|16130.38|16250.38|16130.38|16247.4|16127.4|10
1649611970000|2022-04-10 17:32:50|16250.51|16130.51|16249.13|16129.13|16250.76|16130.76|16249.13|16129.13|10
1649611980000|2022-04-10 17:33:00|16249.37|16129.37|16248.87|16128.87|16249.53|16129.53|16248.87|16128.87|10
1649611990000|2022-04-10 17:33:10|16248.7|16128.7|16246.45|16126.45|16248.7|16128.7|16246.45|16126.45|10
1649612000000|2022-04-10 17:33:20|16246.18|16126.18|16247.58|16127.58|16247.58|16127.58|16245.96|16125.96|10
1649612010000|2022-04-10 17:33:30|16248.81|16128.81|16248.78|16128.78|16248.99|16128.99|16248.34|16128.34|10
1649612020000|2022-04-10 17:33:40|16248.81|16128.81|16250.99|16130.99|16250.99|16130.99|16248.81|16128.81|10
1649612030000|2022-04-10 17:33:50|16250.43|16130.43|16253.52|16133.52|16253.52|16133.52|16250.43|16130.43|10
1649612040000|2022-04-10 17:34:00|16253.59|16133.59|16256.84|16136.84|16256.84|16136.84|16253.59|16133.59|10
1649612050000|2022-04-10 17:34:10|16257.25|16137.25|16257.56|16137.56|16257.71|16137.71|16256.78|16136.78|10
1649612060000|2022-04-10 17:34:20|16257.94|16137.94|16257.08|16137.08|16257.94|16137.94|16256.18|16136.18|10
1649612070000|2022-04-10 17:34:30|16257.33|16137.33|16257.25|16137.25|16257.39|16137.39|16256.38|16136.38|10
1649612080000|2022-04-10 17:34:40|16258.03|16138.03|16257.81|16137.81|16258.03|16138.03|16256.89|16136.89|10
1649612090000|2022-04-10 17:34:50|16258.35|16138.35|16260.65|16140.65|16260.65|16140.65|16258.35|16138.35|10
1649612100000|2022-04-10 17:35:00|16260.8|16140.8|16264.66|16144.66|16265.34|16145.34|16260.8|16140.8|10
1649612110000|2022-04-10 17:35:10|16264.87|16144.87|16275.25|16155.25|16275.25|16155.25|16264.87|16144.87|10
1649612120000|2022-04-10 17:35:20|16274.75|16154.75|16280.3|16160.3|16280.3|16160.3|16274.75|16154.75|9
1649612130000|2022-04-10 17:35:30|16279.79|16159.79|16281.76|16161.76|16282.61|16162.61|16279.79|16159.79|10
1649612140000|2022-04-10 17:35:40|16282.22|16162.22|16281.54|16161.54|16283.1|16163.1|16281.11|16161.11|10
1649612150000|2022-04-10 17:35:50|16281.61|16161.61|16281.29|16161.29|16282.7|16162.7|16279.72|16159.72|10
1649612160000|2022-04-10 17:36:00|16280.07|16160.07|16300.16|16180.16|16300.16|16180.16|16280.07|16160.07|10
1649612170000|2022-04-10 17:36:10|16301.09|16181.09|16303.89|16183.89|16304.76|16184.76|16301.09|16181.09|10
1649612180000|2022-04-10 17:36:20|16301.78|16181.78|16297.21|16177.21|16304.16|16184.16|16297.21|16177.21|10
1649612190000|2022-04-10 17:36:30|16296.85|16176.85|16288.76|16168.76|16297|16177|16288.76|16168.76|10
1649612200000|2022-04-10 17:36:40|16289.27|16169.27|16288.51|16168.51|16290.67|16170.67|16287.93|16167.93|10
1649612210000|2022-04-10 17:36:50|16288.96|16168.96|16294.62|16174.62|16294.62|16174.62|16288.96|16168.96|10
1649612220000|2022-04-10 17:37:00|16294.55|16174.55|16292.52|16172.52|16294.55|16174.55|16291.59|16171.59|10
1649612230000|2022-04-10 17:37:10|16292.8|16172.8|16293.3|16173.3|16295.32|16175.32|16291.82|16171.82|10
1649612240000|2022-04-10 17:37:20|16296.31|16176.31|16299.56|16179.56|16299.96|16179.96|16295.52|16175.52|10
1649612250000|2022-04-10 17:37:30|16299.35|16179.35|16302.72|16182.72|16303.64|16183.64|16299.35|16179.35|10
1649612260000|2022-04-10 17:37:40|16302.49|16182.49|16305.63|16185.63|16305.63|16185.63|16302.49|16182.49|10
1649612270000|2022-04-10 17:37:50|16305.78|16185.78|16308.96|16188.96|16308.97|16188.97|16305.78|16185.78|10
1649612280000|2022-04-10 17:38:00|16308.57|16188.57|16312.2|16192.2|16312.2|16192.2|16308.37|16188.37|10
1649612290000|2022-04-10 17:38:10|16312.02|16192.02|16314.67|16194.67|16314.68|16194.68|16312.02|16192.02|10
1649612300000|2022-04-10 17:38:20|16314.99|16194.99|16315.22|16195.22|16316.65|16196.65|16314.04|16194.04|10
1649612310000|2022-04-10 17:38:30|16315.94|16195.94|16319.33|16199.33|16319.33|16199.33|16315.49|16195.49|10
1649612320000|2022-04-10 17:38:40|16318.73|16198.73|16316.78|16196.78|16318.73|16198.73|16316.78|16196.78|10
1649612330000|2022-04-10 17:38:50|16317.02|16197.02|16317.43|16197.43|16317.75|16197.75|16316.22|16196.22|10
1649612340000|2022-04-10 17:39:00|16318.04|16198.04|16319.86|16199.86|16319.86|16199.86|16318.03|16198.03|10
1649612350000|2022-04-10 17:39:10|16319.77|16199.77|16324.44|16204.44|16324.44|16204.44|16319.77|16199.77|10
1649612360000|2022-04-10 17:39:20|16325.99|16205.99|16329.01|16209.01|16329.01|16209.01|16325.99|16205.99|10
1649612370000|2022-04-10 17:39:30|16328.96|16208.96|16326.11|16206.11|16328.96|16208.96|16326.02|16206.02|10
1649612380000|2022-04-10 17:39:40|16326.37|16206.37|16328.21|16208.21|16328.21|16208.21|16326.37|16206.37|10
1649612390000|2022-04-10 17:39:50|16328.13|16208.13|16329.57|16209.57|16329.99|16209.99|16328.13|16208.13|10
1649612400000|2022-04-10 17:40:00|16330.08|16210.08|16328.45|16208.45|16330.11|16210.11|16328.45|16208.45|10
1649612410000|2022-04-10 17:40:10|16327.63|16207.63|16327.57|16207.57|16328.34|16208.34|16326.74|16206.74|10
1649612420000|2022-04-10 17:40:20|16327.5|16207.5|16327.04|16207.04|16328.7|16208.7|16327.04|16207.04|10
1649612430000|2022-04-10 17:40:30|16327.72|16207.72|16326.57|16206.57|16328.69|16208.69|16326.57|16206.57|10
1649612440000|2022-04-10 17:40:40|16326.54|16206.54|16324.61|16204.61|16326.54|16206.54|16324.61|16204.61|10
1649612450000|2022-04-10 17:40:50|16324.4|16204.4|16323.39|16203.39|16324.4|16204.4|16323.05|16203.05|10
1649612460000|2022-04-10 17:41:00|16322.99|16202.99|16321.6|16201.6|16322.99|16202.99|16321.6|16201.6|10
1649612470000|2022-04-10 17:41:10|16321.49|16201.49|16317.74|16197.74|16321.49|16201.49|16317.43|16197.43|10
1649612480000|2022-04-10 17:41:20|16316.87|16196.87|16316.31|16196.31|16317.28|16197.28|16316.15|16196.15|10
1649612490000|2022-04-10 17:41:30|16316.57|16196.57|16315.64|16195.64|16317.11|16197.11|16315.64|16195.64|10
1649612500000|2022-04-10 17:41:40|16315.52|16195.52|16315.23|16195.23|16316.14|16196.14|16315.23|16195.23|10
1649612510000|2022-04-10 17:41:50|16315.2|16195.2|16315.96|16195.96|16315.96|16195.96|16315.2|16195.2|10
1649612520000|2022-04-10 17:42:00|16315.93|16195.93|16318.32|16198.32|16318.91|16198.91|16315.63|16195.63|10
1649612530000|2022-04-10 17:42:10|16318.23|16198.23|16320.24|16200.24|16320.52|16200.52|16318.17|16198.17|10
1649612540000|2022-04-10 17:42:20|16320.25|16200.25|16320.68|16200.68|16320.69|16200.69|16320.12|16200.12|10
1649612550000|2022-04-10 17:42:30|16320.54|16200.54|16320.56|16200.56|16321.2|16201.2|16320.5|16200.5|10
1649612560000|2022-04-10 17:42:40|16320.88|16200.88|16317.94|16197.94|16321.07|16201.07|16317.94|16197.94|10
1649612570000|2022-04-10 17:42:50|16317.19|16197.19|16314.41|16194.41|16317.19|16197.19|16314.41|16194.41|10
1649612580000|2022-04-10 17:43:00|16314.13|16194.13|16312.55|16192.55|16314.13|16194.13|16312.39|16192.39|10
1649612590000|2022-04-10 17:43:10|16312.08|16192.08|16312.12|16192.12|16312.43|16192.43|16311.71|16191.71|10
1649612600000|2022-04-10 17:43:20|16312.48|16192.48|16310.25|16190.25|16312.48|16192.48|16310.25|16190.25|10
1649612610000|2022-04-10 17:43:30|16309.57|16189.57|16307.55|16187.55|16309.57|16189.57|16307.29|16187.29|10
1649612620000|2022-04-10 17:43:40|16308.05|16188.05|16303.43|16183.43|16308.05|16188.05|16303.43|16183.43|9
1649612630000|2022-04-10 17:43:50|16302.27|16182.27|16301.75|16181.75|16303.29|16183.29|16301.51|16181.51|10
1649612640000|2022-04-10 17:44:00|16300.22|16180.22|16296.17|16176.17|16300.22|16180.22|16296.17|16176.17|9
1649612650000|2022-04-10 17:44:10|16297.26|16177.26|16297.38|16177.38|16297.77|16177.77|16296.59|16176.59|10
1649612660000|2022-04-10 17:44:20|16297.43|16177.43|16297.68|16177.68|16297.68|16177.68|16296.92|16176.92|10
1649612670000|2022-04-10 17:44:30|16298.41|16178.41|16300.89|16180.89|16300.89|16180.89|16298.41|16178.41|9
1649612680000|2022-04-10 17:44:40|16301.48|16181.48|16302.42|16182.42|16302.77|16182.77|16301.3|16181.3|10
1649612690000|2022-04-10 17:44:50|16302.82|16182.82|16306.99|16186.99|16306.99|16186.99|16302.82|16182.82|10
1649612700000|2022-04-10 17:45:00|16306.27|16186.27|16306.22|16186.22|16306.91|16186.91|16305.56|16185.56|10
1649612710000|2022-04-10 17:45:10|16307.41|16187.41|16308.46|16188.46|16308.68|16188.68|16307.41|16187.41|9
1649612720000|2022-04-10 17:45:20|16309.05|16189.05|16309.51|16189.51|16310.52|16190.52|16309.04|16189.04|10
1649612730000|2022-04-10 17:45:30|16309.35|16189.35|16307.41|16187.41|16309.35|16189.35|16307.41|16187.41|9
1649612740000|2022-04-10 17:45:40|16307.12|16187.12|16305.46|16185.46|16307.12|16187.12|16304.87|16184.87|10
1649612750000|2022-04-10 17:45:50|16304.32|16184.32|16301.19|16181.19|16304.36|16184.36|16301.19|16181.19|10
1649612760000|2022-04-10 17:46:00|16301.15|16181.15|16299.77|16179.77|16301.15|16181.15|16299.68|16179.68|9
1649612770000|2022-04-10 17:46:10|16299.26|16179.26|16290.7|16170.7|16299.27|16179.27|16290.7|16170.7|10
1649612780000|2022-04-10 17:46:20|16290.84|16170.84|16284.31|16164.31|16290.84|16170.84|16284.31|16164.31|10
1649612790000|2022-04-10 17:46:30|16283.93|16163.93|16279.58|16159.58|16283.93|16163.93|16279.58|16159.58|10
1649612800000|2022-04-10 17:46:40|16279.15|16159.15|16273.72|16153.72|16279.17|16159.17|16273.72|16153.72|10
1649612810000|2022-04-10 17:46:50|16273.77|16153.77|16268.56|16148.56|16273.77|16153.77|16268.35|16148.35|10
1649612820000|2022-04-10 17:47:00|16268.85|16148.85|16270.09|16150.09|16270.41|16150.41|16268.85|16148.85|10
1649612830000|2022-04-10 17:47:10|16270.47|16150.47|16271.13|16151.13|16271.16|16151.16|16270.45|16150.45|9
1649612840000|2022-04-10 17:47:20|16271.32|16151.32|16275.17|16155.17|16276.06|16156.06|16271.32|16151.32|10
1649612850000|2022-04-10 17:47:30|16275.23|16155.23|16277.86|16157.86|16277.93|16157.93|16275.23|16155.23|10
1649612860000|2022-04-10 17:47:40|16278.02|16158.02|16275.63|16155.63|16278.33|16158.33|16275.55|16155.55|10
1649612870000|2022-04-10 17:47:50|16275.29|16155.29|16273.1|16153.1|16275.47|16155.47|16273.1|16153.1|10
1649612880000|2022-04-10 17:48:00|16273.21|16153.21|16272.63|16152.63|16273.21|16153.21|16272.34|16152.34|9
1649612890000|2022-04-10 17:48:10|16273.31|16153.31|16272.96|16152.96|16273.62|16153.62|16272.88|16152.88|10
1649612900000|2022-04-10 17:48:20|16273.14|16153.14|16270.63|16150.63|16273.14|16153.14|16270.48|16150.48|10
1649612910000|2022-04-10 17:48:30|16270.65|16150.65|16269.96|16149.96|16270.65|16150.65|16269.29|16149.29|10
1649612920000|2022-04-10 17:48:40|16270.27|16150.27|16269.15|16149.15|16270.27|16150.27|16268.56|16148.56|10
1649612930000|2022-04-10 17:48:50|16269.06|16149.06|16268.74|16148.74|16269.06|16149.06|16268.49|16148.49|10
1649612940000|2022-04-10 17:49:00|16268.85|16148.85|16268|16148|16269.02|16149.02|16268|16148|10
1649612950000|2022-04-10 17:49:10|16268.16|16148.16|16266.91|16146.91|16268.88|16148.88|16266.91|16146.91|9
1649612960000|2022-04-10 17:49:20|16266.85|16146.85|16266.09|16146.09|16266.94|16146.94|16265.52|16145.52|10
1649612970000|2022-04-10 17:49:30|16266.03|16146.03|16265.38|16145.38|16266.03|16146.03|16265.02|16145.02|10
1649612980000|2022-04-10 17:49:40|16265.3|16145.3|16265.03|16145.03|16265.93|16145.93|16264.89|16144.89|9
1649612990000|2022-04-10 17:49:50|16265.02|16145.02|16264.33|16144.33|16265.02|16145.02|16264.2|16144.2|10
1649613000000|2022-04-10 17:50:00|16264.75|16144.75|16264.04|16144.04|16265.08|16145.08|16264.04|16144.04|10
1649613010000|2022-04-10 17:50:10|16264.38|16144.38|16263.27|16143.27|16264.52|16144.52|16263.27|16143.27|9
1649613020000|2022-04-10 17:50:20|16262.98|16142.98|16252.39|16132.39|16262.98|16142.98|16252.39|16132.39|10
1649613030000|2022-04-10 17:50:30|16250.99|16130.99|16241.6|16121.6|16250.99|16130.99|16241.6|16121.6|10
1649613040000|2022-04-10 17:50:40|16241.96|16121.96|16241.82|16121.82|16243.31|16123.31|16240.91|16120.91|10
1649613050000|2022-04-10 17:50:50|16242.01|16122.01|16244.65|16124.65|16245.7|16125.7|16242.01|16122.01|10
1649613060000|2022-04-10 17:51:00|16243.95|16123.95|16245.85|16125.85|16246.16|16126.16|16243.95|16123.95|10
1649613070000|2022-04-10 17:51:10|16245.93|16125.93|16245.49|16125.49|16246.58|16126.58|16244.99|16124.99|10
1649613080000|2022-04-10 17:51:20|16246.33|16126.33|16245.15|16125.15|16246.33|16126.33|16244.72|16124.72|10
1649613090000|2022-04-10 17:51:30|16244.45|16124.45|16245.19|16125.19|16245.44|16125.44|16244.3|16124.3|10
1649613100000|2022-04-10 17:51:40|16245.35|16125.35|16245.78|16125.78|16245.95|16125.95|16245.35|16125.35|10
1649613110000|2022-04-10 17:51:50|16245.83|16125.83|16244.73|16124.73|16245.83|16125.83|16244.69|16124.69|10
1649613120000|2022-04-10 17:52:00|16244.37|16124.37|16244.24|16124.24|16244.69|16124.69|16242.96|16122.96|10
1649613130000|2022-04-10 17:52:10|16243.57|16123.57|16243.24|16123.24|16244.08|16124.08|16243.24|16123.24|10
1649613140000|2022-04-10 17:52:20|16243.73|16123.73|16243.63|16123.63|16243.97|16123.97|16243.01|16123.01|10
1649613150000|2022-04-10 17:52:30|16244.06|16124.06|16245.73|16125.73|16245.73|16125.73|16242.81|16122.81|10
1649613160000|2022-04-10 17:52:40|16245.69|16125.69|16246.09|16126.09|16246.09|16126.09|16244.8|16124.8|10
1649613170000|2022-04-10 17:52:50|16246.32|16126.32|16248.2|16128.2|16248.71|16128.71|16246.32|16126.32|10
1649613180000|2022-04-10 17:53:00|16248.26|16128.26|16249.37|16129.37|16249.37|16129.37|16248.26|16128.26|10
1649613190000|2022-04-10 17:53:10|16248.69|16128.69|16250.6|16130.6|16250.6|16130.6|16248.69|16128.69|10
1649613200000|2022-04-10 17:53:20|16250.37|16130.37|16250.29|16130.29|16250.62|16130.62|16249.9|16129.9|10
1649613210000|2022-04-10 17:53:30|16249.75|16129.75|16249|16129|16249.76|16129.76|16248.98|16128.98|10
1649613220000|2022-04-10 17:53:40|16248.7|16128.7|16248.3|16128.3|16248.7|16128.7|16248.3|16128.3|10
1649613230000|2022-04-10 17:53:50|16249.21|16129.21|16252.23|16132.23|16252.23|16132.23|16249.2|16129.2|10
1649613240000|2022-04-10 17:54:00|16252.88|16132.88|16255.21|16135.21|16255.51|16135.51|16252.88|16132.88|10
1649613250000|2022-04-10 17:54:10|16255.34|16135.34|16256.23|16136.23|16256.73|16136.73|16255.34|16135.34|10
1649613260000|2022-04-10 17:54:20|16256.3|16136.3|16257.11|16137.11|16257.32|16137.32|16256.3|16136.3|9
1649613270000|2022-04-10 17:54:30|16257.05|16137.05|16256.78|16136.78|16257.4|16137.4|16256.46|16136.46|10
1649613280000|2022-04-10 17:54:40|16256.41|16136.41|16254.72|16134.72|16256.41|16136.41|16254.72|16134.72|10
1649613290000|2022-04-10 17:54:50|16254.44|16134.44|16252.54|16132.54|16254.44|16134.44|16252.45|16132.45|10
1649613300000|2022-04-10 17:55:00|16252.26|16132.26|16252.98|16132.98|16252.99|16132.99|16252.24|16132.24|10
1649613310000|2022-04-10 17:55:10|16253.1|16133.1|16253.54|16133.54|16253.83|16133.83|16253.1|16133.1|10
1649613320000|2022-04-10 17:55:20|16253.69|16133.69|16253.05|16133.05|16253.92|16133.92|16253.05|16133.05|10
1649613330000|2022-04-10 17:55:30|16253.24|16133.24|16254.55|16134.55|16254.6|16134.6|16253.24|16133.24|10
1649613340000|2022-04-10 17:55:40|16254.73|16134.73|16254.49|16134.49|16254.73|16134.73|16254.11|16134.11|10
1649613350000|2022-04-10 17:55:50|16254.35|16134.35|16255.77|16135.77|16255.77|16135.77|16254.34|16134.34|10
1649613360000|2022-04-10 17:56:00|16255.93|16135.93|16258.48|16138.48|16258.48|16138.48|16255.93|16135.93|9
1649613370000|2022-04-10 17:56:10|16258.96|16138.96|16262.57|16142.57|16262.73|16142.73|16258.96|16138.96|10
1649613380000|2022-04-10 17:56:20|16262.86|16142.86|16264.6|16144.6|16264.6|16144.6|16262.79|16142.79|9
1649613390000|2022-04-10 17:56:30|16265.07|16145.07|16265.23|16145.23|16266.18|16146.18|16265.05|16145.05|10
1649613400000|2022-04-10 17:56:40|16265.36|16145.36|16264.83|16144.83|16265.36|16145.36|16264.83|16144.83|10
1649613410000|2022-04-10 17:56:50|16264.94|16144.94|16269.97|16149.97|16269.97|16149.97|16264.94|16144.94|9
1649613420000|2022-04-10 17:57:00|16270.13|16150.13|16273.68|16153.68|16273.68|16153.68|16270.13|16150.13|10
1649613430000|2022-04-10 17:57:10|16274.56|16154.56|16276.91|16156.91|16276.91|16156.91|16274.56|16154.56|10
1649613440000|2022-04-10 17:57:20|16277.8|16157.8|16278.63|16158.63|16278.89|16158.89|16277.8|16157.8|10
1649613450000|2022-04-10 17:57:30|16279.1|16159.1|16278.16|16158.16|16279.1|16159.1|16277.85|16157.85|10
1649613460000|2022-04-10 17:57:40|16277.7|16157.7|16277.34|16157.34|16277.98|16157.98|16277.32|16157.32|10
1649613470000|2022-04-10 17:57:50|16277.27|16157.27|16277.14|16157.14|16277.27|16157.27|16276.43|16156.43|9
1649613480000|2022-04-10 17:58:00|16276.84|16156.84|16277.33|16157.33|16277.58|16157.58|16276.84|16156.84|9
1649613490000|2022-04-10 17:58:10|16277.24|16157.24|16277.53|16157.53|16278.01|16158.01|16277.24|16157.24|9
1649613500000|2022-04-10 17:58:20|16277.65|16157.65|16281.93|16161.93|16281.93|16161.93|16277.65|16157.65|10
1649613510000|2022-04-10 17:58:30|16282.06|16162.06|16282.99|16162.99|16282.99|16162.99|16282.06|16162.06|10
1649613520000|2022-04-10 17:58:40|16283.12|16163.12|16284.25|16164.25|16284.45|16164.45|16283.12|16163.12|10
1649613530000|2022-04-10 17:58:50|16284.83|16164.83|16286.19|16166.19|16286.19|16166.19|16284.83|16164.83|9
1649613540000|2022-04-10 17:59:00|16285.84|16165.84|16285.16|16165.16|16285.92|16165.92|16285.16|16165.16|10
1649613550000|2022-04-10 17:59:10|16285.11|16165.11|16286.1|16166.1|16286.16|16166.16|16285.05|16165.05|8
1649613560000|2022-04-10 17:59:20|16285.87|16165.87|16284.51|16164.51|16286.06|16166.06|16284.49|16164.49|10
1649613570000|2022-04-10 17:59:30|16284.44|16164.44|16284.66|16164.66|16285.28|16165.28|16284.27|16164.27|10
1649613580000|2022-04-10 17:59:40|16284.76|16164.76|16284.71|16164.71|16284.99|16164.99|16284.69|16164.69|10
1649613590000|2022-04-10 17:59:50|16284.33|16164.33|16282.52|16162.52|16284.81|16164.81|16282.5|16162.5|10
1649613600000|2022-04-10 18:00:00|16281.84|16161.84|16285.29|16165.29|16285.29|16165.29|16281.84|16161.84|10
1649613610000|2022-04-10 18:00:10|16286.09|16166.09|16293.01|16173.01|16293.01|16173.01|16286.09|16166.09|10
1649613620000|2022-04-10 18:00:20|16293.23|16173.23|16297.51|16177.51|16297.51|16177.51|16293.23|16173.23|9
1649613630000|2022-04-10 18:00:30|16297.72|16177.72|16303.71|16183.71|16303.71|16183.71|16297.72|16177.72|10
1649613640000|2022-04-10 18:00:40|16305.25|16185.25|16307.34|16187.34|16308.33|16188.33|16305.25|16185.25|10
1649613650000|2022-04-10 18:00:50|16307.76|16187.76|16309.4|16189.4|16310.01|16190.01|16307.64|16187.64|10
1649613660000|2022-04-10 18:01:00|16308.81|16188.81|16312|16192|16312|16192|16308.75|16188.75|10
1649613670000|2022-04-10 18:01:10|16311.33|16191.33|16311.89|16191.89|16311.89|16191.89|16310.51|16190.51|10
1649613680000|2022-04-10 18:01:20|16312.28|16192.28|16311.95|16191.95|16313.24|16193.24|16311.95|16191.95|9
1649613690000|2022-04-10 18:01:30|16312.52|16192.52|16315.28|16195.28|16315.28|16195.28|16312.43|16192.43|10
1649613700000|2022-04-10 18:01:40|16315.49|16195.49|16315.05|16195.05|16315.59|16195.59|16314.43|16194.43|10
1649613710000|2022-04-10 18:01:50|16315.38|16195.38|16315.8|16195.8|16315.8|16195.8|16314.98|16194.98|10
1649613720000|2022-04-10 18:02:00|16315.59|16195.59|16313.85|16193.85|16315.59|16195.59|16313.79|16193.79|9
1649613730000|2022-04-10 18:02:10|16314.2|16194.2|16313.6|16193.6|16314.3|16194.3|16312.82|16192.82|9
1649613740000|2022-04-10 18:02:20|16313.58|16193.58|16309.13|16189.13|16313.58|16193.58|16309.13|16189.13|10
1649613750000|2022-04-10 18:02:30|16309.14|16189.14|16306|16186|16309.14|16189.14|16305.58|16185.58|10
1649613760000|2022-04-10 18:02:40|16305.45|16185.45|16305.66|16185.66|16305.66|16185.66|16303.98|16183.98|10
1649613770000|2022-04-10 18:02:50|16305.56|16185.56|16304.5|16184.5|16305.94|16185.94|16304.22|16184.22|10
1649613780000|2022-04-10 18:03:00|16304.47|16184.47|16302.43|16182.43|16304.49|16184.49|16302.43|16182.43|9
1649613790000|2022-04-10 18:03:10|16302.47|16182.47|16299.27|16179.27|16302.47|16182.47|16299.27|16179.27|10
1649613800000|2022-04-10 18:03:20|16298.89|16178.89|16295|16175|16298.89|16178.89|16295|16175|10
1649613810000|2022-04-10 18:03:30|16295.56|16175.56|16292.39|16172.39|16295.56|16175.56|16292.39|16172.39|10
1649613820000|2022-04-10 18:03:40|16292.21|16172.21|16287.11|16167.11|16292.21|16172.21|16287.11|16167.11|9
1649613830000|2022-04-10 18:03:50|16286.75|16166.75|16287.68|16167.68|16287.68|16167.68|16285.89|16165.89|10
1649613840000|2022-04-10 18:04:00|16288.07|16168.07|16288.62|16168.62|16288.95|16168.95|16287.39|16167.39|9
1649613850000|2022-04-10 18:04:10|16288.34|16168.34|16286.78|16166.78|16289.04|16169.04|16286.53|16166.53|10
1649613860000|2022-04-10 18:04:20|16286.87|16166.87|16284.67|16164.67|16287.24|16167.24|16284.67|16164.67|9
1649613870000|2022-04-10 18:04:30|16285.18|16165.18|16284.45|16164.45|16286.08|16166.08|16284.45|16164.45|9
1649613880000|2022-04-10 18:04:40|16284.52|16164.52|16283.06|16163.06|16285.02|16165.02|16283.06|16163.06|10
1649613890000|2022-04-10 18:04:50|16283.17|16163.17|16283.23|16163.23|16283.25|16163.25|16282.96|16162.96|10
1649613900000|2022-04-10 18:05:00|16282.96|16162.96|16282.77|16162.77|16283.34|16163.34|16282.28|16162.28|10
1649613910000|2022-04-10 18:05:10|16283.03|16163.03|16281.34|16161.34|16283.38|16163.38|16281.34|16161.34|10
1649613920000|2022-04-10 18:05:20|16281.77|16161.77|16283.41|16163.41|16283.41|16163.41|16281.77|16161.77|10
1649613930000|2022-04-10 18:05:30|16283.26|16163.26|16288.19|16168.19|16288.19|16168.19|16283.26|16163.26|10
1649613940000|2022-04-10 18:05:40|16288.52|16168.52|16288.82|16168.82|16289|16169|16288.41|16168.41|10
1649613950000|2022-04-10 18:05:50|16289.11|16169.11|16289.13|16169.13|16290.03|16170.03|16288.59|16168.59|10
1649613960000|2022-04-10 18:06:00|16288.82|16168.82|16290.8|16170.8|16290.8|16170.8|16288.82|16168.82|9
1649613970000|2022-04-10 18:06:10|16290.78|16170.78|16291.01|16171.01|16291.01|16171.01|16289.94|16169.94|9
1649613980000|2022-04-10 18:06:20|16290.09|16170.09|16290.09|16170.09|16291.63|16171.63|16290.09|16170.09|10
1649613990000|2022-04-10 18:06:30|16290.4|16170.4|16288.75|16168.75|16290.4|16170.4|16287.97|16167.97|10
1649614000000|2022-04-10 18:06:40|16288.56|16168.56|16289.63|16169.63|16289.9|16169.9|16288.56|16168.56|10
1649614010000|2022-04-10 18:06:50|16290.29|16170.29|16290.86|16170.86|16290.86|16170.86|16290.18|16170.18|10
1649614020000|2022-04-10 18:07:00|16290.89|16170.89|16289.35|16169.35|16291.26|16171.26|16289.35|16169.35|10
1649614030000|2022-04-10 18:07:10|16289.73|16169.73|16289.68|16169.68|16289.79|16169.79|16289.47|16169.47|10
1649614040000|2022-04-10 18:07:20|16289.48|16169.48|16288.86|16168.86|16291.32|16171.32|16288.65|16168.65|10
1649614050000|2022-04-10 18:07:30|16288.71|16168.71|16289.28|16169.28|16289.77|16169.77|16288.45|16168.45|10
1649614060000|2022-04-10 18:07:40|16289.35|16169.35|16288.65|16168.65|16289.73|16169.73|16288.57|16168.57|10
1649614070000|2022-04-10 18:07:50|16288.92|16168.92|16289|16169|16289.23|16169.23|16288.73|16168.73|10
1649614080000|2022-04-10 18:08:00|16288.24|16168.24|16287.17|16167.17|16288.47|16168.47|16287.17|16167.17|10
1649614090000|2022-04-10 18:08:10|16287.08|16167.08|16287.18|16167.18|16287.2|16167.2|16286.89|16166.89|10
1649614100000|2022-04-10 18:08:20|16287.07|16167.07|16287.39|16167.39|16287.6|16167.6|16287.07|16167.07|9
1649614110000|2022-04-10 18:08:30|16287.48|16167.48|16288.45|16168.45|16288.45|16168.45|16287.48|16167.48|10
1649614120000|2022-04-10 18:08:40|16288.66|16168.66|16288.63|16168.63|16289.01|16169.01|16287.92|16167.92|10
1649614130000|2022-04-10 18:08:50|16288.64|16168.64|16289.1|16169.1|16289.39|16169.39|16288.64|16168.64|10
1649614140000|2022-04-10 18:09:00|16289.7|16169.7|16291.75|16171.75|16291.75|16171.75|16289.64|16169.64|10
1649614150000|2022-04-10 18:09:10|16291.61|16171.61|16294.45|16174.45|16294.45|16174.45|16291.61|16171.61|10
1649614160000|2022-04-10 18:09:20|16294.57|16174.57|16295.22|16175.22|16295.22|16175.22|16294.57|16174.57|9
1649614170000|2022-04-10 18:09:30|16295.49|16175.49|16296.51|16176.51|16296.51|16176.51|16295.3|16175.3|10
1649614180000|2022-04-10 18:09:40|16296.65|16176.65|16296.49|16176.49|16296.82|16176.82|16296.4|16176.4|10
1649614190000|2022-04-10 18:09:50|16296.88|16176.88|16296.7|16176.7|16296.89|16176.89|16296.45|16176.45|10
1649614200000|2022-04-10 18:10:00|16296.42|16176.42|16296.9|16176.9|16296.9|16176.9|16296.42|16176.42|10
1649614210000|2022-04-10 18:10:10|16297.36|16177.36|16298.39|16178.39|16298.39|16178.39|16297.35|16177.35|10
1649614220000|2022-04-10 18:10:20|16298.17|16178.17|16297.49|16177.49|16298.54|16178.54|16297.36|16177.36|10
1649614230000|2022-04-10 18:10:30|16298.28|16178.28|16299.57|16179.57|16299.57|16179.57|16298.28|16178.28|10
1649614240000|2022-04-10 18:10:40|16299.69|16179.69|16301.04|16181.04|16301.16|16181.16|16299.69|16179.69|10
1649614250000|2022-04-10 18:10:50|16301.17|16181.17|16303.49|16183.49|16304.03|16184.03|16301.17|16181.17|10
1649614260000|2022-04-10 18:11:00|16303.42|16183.42|16304.12|16184.12|16304.12|16184.12|16303.17|16183.17|10
1649614270000|2022-04-10 18:11:10|16304.04|16184.04|16306.47|16186.47|16306.47|16186.47|16304.04|16184.04|10
1649614280000|2022-04-10 18:11:20|16306.8|16186.8|16308.62|16188.62|16308.64|16188.64|16306.8|16186.8|10
1649614290000|2022-04-10 18:11:30|16308.47|16188.47|16310.17|16190.17|16310.17|16190.17|16308.34|16188.34|8
1649614300000|2022-04-10 18:11:40|16310.4|16190.4|16311.12|16191.12|16311.12|16191.12|16310.4|16190.4|9
1649614310000|2022-04-10 18:11:50|16312.76|16192.76|16316.04|16196.04|16316.11|16196.11|16312.76|16192.76|10
1649614320000|2022-04-10 18:12:00|16315.92|16195.92|16318.06|16198.06|16318.06|16198.06|16315.92|16195.92|10
1649614330000|2022-04-10 18:12:10|16318.19|16198.19|16319.42|16199.42|16319.42|16199.42|16318.19|16198.19|10
1649614340000|2022-04-10 18:12:20|16319.54|16199.54|16317.75|16197.75|16319.54|16199.54|16317.75|16197.75|10
1649614350000|2022-04-10 18:12:30|16317.85|16197.85|16316.85|16196.85|16317.95|16197.95|16316.84|16196.84|10
1649614360000|2022-04-10 18:12:40|16316.73|16196.73|16318.42|16198.42|16318.42|16198.42|16316.73|16196.73|10
1649614370000|2022-04-10 18:12:50|16318.92|16198.92|16321.64|16201.64|16321.64|16201.64|16318.92|16198.92|10
1649614380000|2022-04-10 18:13:00|16321.58|16201.58|16322.12|16202.12|16322.26|16202.26|16321.58|16201.58|9
1649614390000|2022-04-10 18:13:10|16322.54|16202.54|16322.96|16202.96|16323.48|16203.48|16322.54|16202.54|10
1649614400000|2022-04-10 18:13:20|16322.53|16202.53|16321.95|16201.95|16322.69|16202.69|16321.95|16201.95|10
1649614410000|2022-04-10 18:13:30|16321.79|16201.79|16322.48|16202.48|16322.48|16202.48|16321.56|16201.56|10
1649614420000|2022-04-10 18:13:40|16323.17|16203.17|16323.31|16203.31|16323.68|16203.68|16323.11|16203.11|9
1649614430000|2022-04-10 18:13:50|16323.29|16203.29|16326.19|16206.19|16326.19|16206.19|16323.03|16203.03|10
1649614440000|2022-04-10 18:14:00|16328.15|16208.15|16330.23|16210.23|16330.23|16210.23|16328.07|16208.07|10
1649614450000|2022-04-10 18:14:10|16330.71|16210.71|16332.4|16212.4|16332.4|16212.4|16330.71|16210.71|10
1649614460000|2022-04-10 18:14:20|16332.85|16212.85|16338.15|16218.15|16338.15|16218.15|16332.85|16212.85|10
1649614470000|2022-04-10 18:14:30|16337.94|16217.94|16342.99|16222.99|16343.9|16223.9|16337.79|16217.79|10
1649614480000|2022-04-10 18:14:40|16343.37|16223.37|16343.88|16223.88|16343.88|16223.88|16341.69|16221.69|9
1649614490000|2022-04-10 18:14:50|16344|16224|16348.81|16228.81|16348.81|16228.81|16344|16224|10
1649614500000|2022-04-10 18:15:00|16349.37|16229.37|16351.13|16231.13|16351.54|16231.54|16348.94|16228.94|10
1649614510000|2022-04-10 18:15:10|16352.21|16232.21|16348.37|16228.37|16352.21|16232.21|16348.37|16228.37|10
1649614520000|2022-04-10 18:15:20|16348.27|16228.27|16343.04|16223.04|16348.27|16228.27|16342.6|16222.6|10
1649614530000|2022-04-10 18:15:30|16342.22|16222.22|16343.02|16223.02|16343.47|16223.47|16342.22|16222.22|10
1649614540000|2022-04-10 18:15:40|16342.9|16222.9|16342.58|16222.58|16343.62|16223.62|16341.74|16221.74|10
1649614550000|2022-04-10 18:15:50|16342.84|16222.84|16343.39|16223.39|16344.13|16224.13|16342.84|16222.84|10
1649614560000|2022-04-10 18:16:00|16343.32|16223.32|16340.1|16220.1|16343.32|16223.32|16340.1|16220.1|10
1649614570000|2022-04-10 18:16:10|16339.64|16219.64|16338.01|16218.01|16339.78|16219.78|16337.76|16217.76|10
1649614580000|2022-04-10 18:16:20|16337.5|16217.5|16335.23|16215.23|16337.5|16217.5|16334.95|16214.95|10
1649614590000|2022-04-10 18:16:30|16334.81|16214.81|16335.13|16215.13|16335.13|16215.13|16333.97|16213.97|10
1649614600000|2022-04-10 18:16:40|16334.51|16214.51|16334.67|16214.67|16335.2|16215.2|16334.15|16214.15|10
1649614610000|2022-04-10 18:16:50|16334.97|16214.97|16336.48|16216.48|16336.48|16216.48|16334.97|16214.97|10
1649614620000|2022-04-10 18:17:00|16336.28|16216.28|16336.23|16216.23|16336.28|16216.28|16335.9|16215.9|10
1649614630000|2022-04-10 18:17:10|16336.21|16216.21|16333.65|16213.65|16336.22|16216.22|16333.65|16213.65|9
1649614640000|2022-04-10 18:17:20|16333.69|16213.69|16331.89|16211.89|16333.69|16213.69|16331.89|16211.89|10
1649614650000|2022-04-10 18:17:30|16331.64|16211.64|16331.01|16211.01|16332.31|16212.31|16331.01|16211.01|10
1649614660000|2022-04-10 18:17:40|16330.72|16210.72|16329.89|16209.89|16330.72|16210.72|16329.24|16209.24|9
1649614670000|2022-04-10 18:17:50|16329.62|16209.62|16329.41|16209.41|16329.72|16209.72|16329.17|16209.17|9
1649614680000|2022-04-10 18:18:00|16329.21|16209.21|16330.06|16210.06|16330.87|16210.87|16329.21|16209.21|10
1649614690000|2022-04-10 18:18:10|16330.91|16210.91|16331.02|16211.02|16331.96|16211.96|16330.43|16210.43|10
1649614700000|2022-04-10 18:18:20|16331.57|16211.57|16331.86|16211.86|16331.86|16211.86|16331.31|16211.31|10
1649614710000|2022-04-10 18:18:30|16331.29|16211.29|16333.7|16213.7|16333.7|16213.7|16331.29|16211.29|10
1649614720000|2022-04-10 18:18:40|16333.67|16213.67|16334.37|16214.37|16334.48|16214.48|16333.67|16213.67|10
1649614730000|2022-04-10 18:18:50|16334.07|16214.07|16333.25|16213.25|16334.51|16214.51|16333.16|16213.16|10
1649614740000|2022-04-10 18:19:00|16333.09|16213.09|16334.78|16214.78|16334.78|16214.78|16333.09|16213.09|10
1649614750000|2022-04-10 18:19:10|16334.22|16214.22|16338.06|16218.06|16338.06|16218.06|16334.22|16214.22|10
1649614760000|2022-04-10 18:19:20|16337.48|16217.48|16339.38|16219.38|16340.49|16220.49|16337.48|16217.48|9
1649614770000|2022-04-10 18:19:30|16339.22|16219.22|16338.65|16218.65|16339.38|16219.38|16338.65|16218.65|10
1649614780000|2022-04-10 18:19:40|16338.91|16218.91|16339.31|16219.31|16339.67|16219.67|16338.71|16218.71|10
1649614790000|2022-04-10 18:19:50|16338.6|16218.6|16339.99|16219.99|16340.02|16220.02|16338.29|16218.29|10
1649614800000|2022-04-10 18:20:00|16340.23|16220.23|16340.45|16220.45|16340.58|16220.58|16340.1|16220.1|10
1649614810000|2022-04-10 18:20:10|16340.61|16220.61|16340.26|16220.26|16340.61|16220.61|16339.85|16219.85|10
1649614820000|2022-04-10 18:20:20|16339.62|16219.62|16338.74|16218.74|16339.62|16219.62|16338.16|16218.16|10
1649614830000|2022-04-10 18:20:30|16337.44|16217.44|16336.54|16216.54|16338.37|16218.37|16336.54|16216.54|10
1649614840000|2022-04-10 18:20:40|16335.79|16215.79|16333.89|16213.89|16335.89|16215.89|16333.77|16213.77|10
1649614850000|2022-04-10 18:20:50|16333.55|16213.55|16332.58|16212.58|16333.55|16213.55|16332.56|16212.56|10
1649614860000|2022-04-10 18:21:00|16332.55|16212.55|16332.77|16212.77|16332.77|16212.77|16332.11|16212.11|10
1649614870000|2022-04-10 18:21:10|16333.09|16213.09|16332.94|16212.94|16333.13|16213.13|16332.62|16212.62|10
1649614880000|2022-04-10 18:21:20|16333.1|16213.1|16331.92|16211.92|16333.15|16213.15|16331.92|16211.92|10
1649614890000|2022-04-10 18:21:30|16331.78|16211.78|16331.56|16211.56|16331.78|16211.78|16331.4|16211.4|9
1649614900000|2022-04-10 18:21:40|16331.27|16211.27|16331.2|16211.2|16331.64|16211.64|16331.2|16211.2|10
1649614910000|2022-04-10 18:21:50|16331.25|16211.25|16329.93|16209.93|16331.25|16211.25|16329.93|16209.93|10
1649614920000|2022-04-10 18:22:00|16329.73|16209.73|16329.53|16209.53|16329.99|16209.99|16329.53|16209.53|10
1649614930000|2022-04-10 18:22:10|16329.51|16209.51|16327.52|16207.52|16329.51|16209.51|16327.52|16207.52|10
1649614940000|2022-04-10 18:22:20|16326.15|16206.15|16325.35|16205.35|16326.15|16206.15|16324.86|16204.86|9
1649614950000|2022-04-10 18:22:30|16324.81|16204.81|16324.5|16204.5|16324.81|16204.81|16324.48|16204.48|10
1649614960000|2022-04-10 18:22:40|16325.18|16205.18|16325.3|16205.3|16325.35|16205.35|16325.17|16205.17|10
1649614970000|2022-04-10 18:22:50|16325.79|16205.79|16323.84|16203.84|16325.79|16205.79|16323.84|16203.84|10
1649614980000|2022-04-10 18:23:00|16323.87|16203.87|16324.79|16204.79|16324.79|16204.79|16323.46|16203.46|10
1649614990000|2022-04-10 18:23:10|16325.03|16205.03|16327.11|16207.11|16327.11|16207.11|16325.03|16205.03|10
1649615000000|2022-04-10 18:23:20|16327.16|16207.16|16329.62|16209.62|16329.62|16209.62|16327.16|16207.16|10
1649615010000|2022-04-10 18:23:30|16329.7|16209.7|16329.75|16209.75|16329.98|16209.98|16329.7|16209.7|10
1649615020000|2022-04-10 18:23:40|16329.91|16209.91|16329.82|16209.82|16330.07|16210.07|16329.82|16209.82|9
1649615030000|2022-04-10 18:23:50|16329.63|16209.63|16330.59|16210.59|16330.59|16210.59|16329.63|16209.63|9
1649615040000|2022-04-10 18:24:00|16330.79|16210.79|16331|16211|16331.3|16211.3|16330.74|16210.74|10
1649615050000|2022-04-10 18:24:10|16333.07|16213.07|16336.07|16216.07|16336.07|16216.07|16333.07|16213.07|10
1649615060000|2022-04-10 18:24:20|16336.04|16216.04|16338.53|16218.53|16338.53|16218.53|16336.04|16216.04|10
1649615070000|2022-04-10 18:24:30|16338.61|16218.61|16339.03|16219.03|16339.4|16219.4|16338.61|16218.61|10
1649615080000|2022-04-10 18:24:40|16338.84|16218.84|16338.27|16218.27|16339|16219|16338.27|16218.27|10
1649615090000|2022-04-10 18:24:50|16337.68|16217.68|16336.68|16216.68|16337.99|16217.99|16336.68|16216.68|9
1649615100000|2022-04-10 18:25:00|16336.27|16216.27|16336.44|16216.44|16337.12|16217.12|16335.6|16215.6|9
1649615110000|2022-04-10 18:25:10|16336.3|16216.3|16336.23|16216.23|16336.87|16216.87|16336.23|16216.23|9
1649615120000|2022-04-10 18:25:20|16336.09|16216.09|16334.76|16214.76|16336.31|16216.31|16334.76|16214.76|10
1649615130000|2022-04-10 18:25:30|16334.95|16214.95|16336.19|16216.19|16336.19|16216.19|16334.72|16214.72|10
1649615140000|2022-04-10 18:25:40|16336.03|16216.03|16337.73|16217.73|16337.91|16217.91|16336.03|16216.03|9
1649615150000|2022-04-10 18:25:50|16337.65|16217.65|16337.75|16217.75|16338.02|16218.02|16337.65|16217.65|8
1649615160000|2022-04-10 18:26:00|16337.65|16217.65|16337.3|16217.3|16337.65|16217.65|16337.08|16217.08|10
1649615170000|2022-04-10 18:26:10|16337.24|16217.24|16337.05|16217.05|16337.32|16217.32|16337.05|16217.05|10
1649615180000|2022-04-10 18:26:20|16336.64|16216.64|16334.63|16214.63|16336.64|16216.64|16334.63|16214.63|10
1649615190000|2022-04-10 18:26:30|16334.76|16214.76|16334.49|16214.49|16334.96|16214.96|16334.49|16214.49|9
1649615200000|2022-04-10 18:26:40|16334.43|16214.43|16335.03|16215.03|16335.03|16215.03|16334.4|16214.4|10
1649615210000|2022-04-10 18:26:50|16335.13|16215.13|16335.41|16215.41|16335.57|16215.57|16334.96|16214.96|9
1649615220000|2022-04-10 18:27:00|16335.42|16215.42|16334.45|16214.45|16335.42|16215.42|16334.45|16214.45|9
1649615230000|2022-04-10 18:27:10|16334.44|16214.44|16333.5|16213.5|16334.57|16214.57|16333.5|16213.5|9
1649615240000|2022-04-10 18:27:20|16333.2|16213.2|16331.29|16211.29|16333.57|16213.57|16331.1|16211.1|9
1649615250000|2022-04-10 18:27:30|16330.34|16210.34|16329.89|16209.89|16330.34|16210.34|16329.82|16209.82|10
1649615260000|2022-04-10 18:27:40|16329.83|16209.83|16328.39|16208.39|16329.83|16209.83|16327.82|16207.82|10
1649615270000|2022-04-10 18:27:50|16328.69|16208.69|16329.26|16209.26|16329.58|16209.58|16328.69|16208.69|10
1649615280000|2022-04-10 18:28:00|16329.15|16209.15|16330.39|16210.39|16330.39|16210.39|16329.15|16209.15|10
1649615290000|2022-04-10 18:28:10|16330.38|16210.38|16332.12|16212.12|16332.12|16212.12|16329.72|16209.72|10
1649615300000|2022-04-10 18:28:20|16332.13|16212.13|16333.05|16213.05|16333.41|16213.41|16332.12|16212.12|10
1649615310000|2022-04-10 18:28:30|16333.33|16213.33|16332.64|16212.64|16333.49|16213.49|16332.32|16212.32|10
1649615320000|2022-04-10 18:28:40|16332.58|16212.58|16333.51|16213.51|16333.51|16213.51|16332.58|16212.58|10
1649615330000|2022-04-10 18:28:50|16333.56|16213.56|16333.17|16213.17|16333.56|16213.56|16333.16|16213.16|10
1649615340000|2022-04-10 18:29:00|16333.13|16213.13|16334.83|16214.83|16334.83|16214.83|16332.97|16212.97|10
1649615350000|2022-04-10 18:29:10|16335.12|16215.12|16335.46|16215.46|16335.46|16215.46|16334.97|16214.97|10
1649615360000|2022-04-10 18:29:20|16335.54|16215.54|16336.52|16216.52|16336.52|16216.52|16335.54|16215.54|10
1649615370000|2022-04-10 18:29:30|16336.89|16216.89|16337.91|16217.91|16337.91|16217.91|16336.86|16216.86|10
1649615380000|2022-04-10 18:29:40|16337.11|16217.11|16337.18|16217.18|16337.46|16217.46|16337.11|16217.11|10
1649615390000|2022-04-10 18:29:50|16337.26|16217.26|16337.64|16217.64|16337.64|16217.64|16337.25|16217.25|9
1649615400000|2022-04-10 18:30:00|16337.72|16217.72|16336.67|16216.67|16337.84|16217.84|16336.58|16216.58|10
1649615410000|2022-04-10 18:30:10|16336.44|16216.44|16337.35|16217.35|16337.35|16217.35|16336.44|16216.44|9
1649615420000|2022-04-10 18:30:20|16337.65|16217.65|16338.48|16218.48|16338.5|16218.5|16337.65|16217.65|10
1649615430000|2022-04-10 18:30:30|16338.8|16218.8|16340.1|16220.1|16340.73|16220.73|16338.8|16218.8|10
1649615440000|2022-04-10 18:30:40|16340.16|16220.16|16340.07|16220.07|16340.43|16220.43|16339.56|16219.56|9
1649615450000|2022-04-10 18:30:50|16340.32|16220.32|16339.99|16219.99|16340.72|16220.72|16339.99|16219.99|10
1649615460000|2022-04-10 18:31:00|16340.03|16220.03|16340.75|16220.75|16340.75|16220.75|16339.82|16219.82|9
1649615470000|2022-04-10 18:31:10|16340.68|16220.68|16341.75|16221.75|16341.75|16221.75|16340.68|16220.68|10
1649615480000|2022-04-10 18:31:20|16341.78|16221.78|16341.31|16221.31|16342.43|16222.43|16341.31|16221.31|10
1649615490000|2022-04-10 18:31:30|16341.41|16221.41|16341.37|16221.37|16341.81|16221.81|16341.37|16221.37|9
1649615500000|2022-04-10 18:31:40|16341.76|16221.76|16341.84|16221.84|16341.91|16221.91|16341.64|16221.64|8
1649615510000|2022-04-10 18:31:50|16341.82|16221.82|16341.97|16221.97|16342|16222|16341.63|16221.63|9
1649615520000|2022-04-10 18:32:00|16341.91|16221.91|16341.88|16221.88|16343.15|16223.15|16341.78|16221.78|10
1649615530000|2022-04-10 18:32:10|16342.11|16222.11|16341.98|16221.98|16342.19|16222.19|16341.91|16221.91|8
1649615540000|2022-04-10 18:32:20|16341.88|16221.88|16343.44|16223.44|16343.44|16223.44|16341.88|16221.88|10
1649615550000|2022-04-10 18:32:30|16343.26|16223.26|16343.06|16223.06|16343.26|16223.26|16342.88|16222.88|10
1649615560000|2022-04-10 18:32:40|16343.33|16223.33|16344.36|16224.36|16344.56|16224.56|16343.33|16223.33|10
1649615570000|2022-04-10 18:32:50|16344.32|16224.32|16345.96|16225.96|16345.96|16225.96|16344.32|16224.32|10
1649615580000|2022-04-10 18:33:00|16346.17|16226.17|16346.34|16226.34|16346.39|16226.39|16346.17|16226.17|10
1649615590000|2022-04-10 18:33:10|16346.28|16226.28|16345.92|16225.92|16346.56|16226.56|16345.92|16225.92|9
1649615600000|2022-04-10 18:33:20|16346.32|16226.32|16344.7|16224.7|16346.32|16226.32|16344.7|16224.7|9
1649615610000|2022-04-10 18:33:30|16345.35|16225.35|16343.79|16223.79|16345.38|16225.38|16343.79|16223.79|10
1649615620000|2022-04-10 18:33:40|16343.56|16223.56|16344.36|16224.36|16344.62|16224.62|16343.56|16223.56|9
1649615630000|2022-04-10 18:33:50|16344.26|16224.26|16344.51|16224.51|16344.6|16224.6|16344.07|16224.07|10
1649615640000|2022-04-10 18:34:00|16344.57|16224.57|16344.53|16224.53|16344.87|16224.87|16343.73|16223.73|9
1649615650000|2022-04-10 18:34:10|16345.06|16225.06|16345.17|16225.17|16345.96|16225.96|16345.06|16225.06|10
1649615660000|2022-04-10 18:34:20|16345.08|16225.08|16346.1|16226.1|16346.1|16226.1|16344.78|16224.78|10
1649615670000|2022-04-10 18:34:30|16346.15|16226.15|16347.56|16227.56|16347.8|16227.8|16346|16226|10
1649615680000|2022-04-10 18:34:40|16347.47|16227.47|16344.95|16224.95|16347.47|16227.47|16344.95|16224.95|10
1649615690000|2022-04-10 18:34:50|16345.67|16225.67|16346.4|16226.4|16346.54|16226.54|16345.67|16225.67|9
1649615700000|2022-04-10 18:35:00|16347.06|16227.06|16347.75|16227.75|16347.75|16227.75|16346.7|16226.7|10
1649615710000|2022-04-10 18:35:10|16348.29|16228.29|16347.34|16227.34|16348.29|16228.29|16347.28|16227.28|8
1649615720000|2022-04-10 18:35:20|16346.92|16226.92|16344.79|16224.79|16346.92|16226.92|16344.58|16224.58|10
1649615730000|2022-04-10 18:35:30|16344.85|16224.85|16345.04|16225.04|16345.41|16225.41|16344.17|16224.17|10
1649615740000|2022-04-10 18:35:40|16345.91|16225.91|16346.95|16226.95|16346.99|16226.99|16345.77|16225.77|10
1649615750000|2022-04-10 18:35:50|16346.96|16226.96|16346.84|16226.84|16347.11|16227.11|16346.62|16226.62|10
1649615760000|2022-04-10 18:36:00|16346.65|16226.65|16347.03|16227.03|16347.03|16227.03|16346.65|16226.65|8
1649615770000|2022-04-10 18:36:10|16346.91|16226.91|16345.53|16225.53|16346.94|16226.94|16345.53|16225.53|9
1649615780000|2022-04-10 18:36:20|16344.76|16224.76|16343.03|16223.03|16344.88|16224.88|16343.03|16223.03|10
1649615790000|2022-04-10 18:36:30|16341.51|16221.51|16337.33|16217.33|16341.51|16221.51|16337.33|16217.33|10
1649615800000|2022-04-10 18:36:40|16337.63|16217.63|16334.22|16214.22|16337.7|16217.7|16334.22|16214.22|10
1649615810000|2022-04-10 18:36:50|16335.11|16215.11|16333.62|16213.62|16335.11|16215.11|16333.53|16213.53|10
1649615820000|2022-04-10 18:37:00|16333.72|16213.72|16335.55|16215.55|16335.57|16215.57|16333.66|16213.66|9
1649615830000|2022-04-10 18:37:10|16335.78|16215.78|16333.19|16213.19|16335.78|16215.78|16333.19|16213.19|9
1649615840000|2022-04-10 18:37:20|16332.86|16212.86|16330.06|16210.06|16332.86|16212.86|16330.06|16210.06|9
1649615850000|2022-04-10 18:37:30|16329.47|16209.47|16327.17|16207.17|16329.47|16209.47|16327.17|16207.17|10
1649615860000|2022-04-10 18:37:40|16326.53|16206.53|16323.57|16203.57|16326.53|16206.53|16323.57|16203.57|9
1649615870000|2022-04-10 18:37:50|16322.73|16202.73|16321.75|16201.75|16322.73|16202.73|16321.36|16201.36|10
1649615880000|2022-04-10 18:38:00|16321.84|16201.84|16320.76|16200.76|16321.84|16201.84|16320.76|16200.76|10
1649615890000|2022-04-10 18:38:10|16320.13|16200.13|16317.97|16197.97|16320.13|16200.13|16317.97|16197.97|9
1649615900000|2022-04-10 18:38:20|16317.27|16197.27|16315.29|16195.29|16318.11|16198.11|16315.29|16195.29|10
1649615910000|2022-04-10 18:38:30|16314.51|16194.51|16314.33|16194.33|16315.18|16195.18|16314.33|16194.33|10
1649615920000|2022-04-10 18:38:40|16313.8|16193.8|16314.56|16194.56|16314.56|16194.56|16313.68|16193.68|10
1649615930000|2022-04-10 18:38:50|16314.38|16194.38|16316.06|16196.06|16316.06|16196.06|16314.38|16194.38|10
1649615940000|2022-04-10 18:39:00|16315.21|16195.21|16316.28|16196.28|16316.28|16196.28|16315.18|16195.18|10
1649615950000|2022-04-10 18:39:10|16316.31|16196.31|16315.08|16195.08|16316.31|16196.31|16315.08|16195.08|10
1649615960000|2022-04-10 18:39:20|16314.31|16194.31|16315.41|16195.41|16315.41|16195.41|16314.31|16194.31|9
1649615970000|2022-04-10 18:39:30|16315.39|16195.39|16315.67|16195.67|16316.08|16196.08|16315.39|16195.39|9
1649615980000|2022-04-10 18:39:40|16315.6|16195.6|16314.76|16194.76|16315.73|16195.73|16314.69|16194.69|10
1649615990000|2022-04-10 18:39:50|16314.78|16194.78|16315.34|16195.34|16315.34|16195.34|16314.66|16194.66|10
1649616000000|2022-04-10 18:40:00|16313.73|16193.73|16309.77|16189.77|16313.73|16193.73|16309.77|16189.77|10
1649616010000|2022-04-10 18:40:10|16309.82|16189.82|16308.58|16188.58|16309.82|16189.82|16308.41|16188.41|10
1649616020000|2022-04-10 18:40:20|16308.39|16188.39|16306.26|16186.26|16308.66|16188.66|16306.26|16186.26|10
1649616030000|2022-04-10 18:40:30|16306.21|16186.21|16307.04|16187.04|16307.16|16187.16|16306.21|16186.21|9
1649616040000|2022-04-10 18:40:40|16306.51|16186.51|16307.23|16187.23|16307.26|16187.26|16306.38|16186.38|9
1649616050000|2022-04-10 18:40:50|16307.17|16187.17|16305.78|16185.78|16307.17|16187.17|16305.6|16185.6|10
1649616060000|2022-04-10 18:41:00|16305.75|16185.75|16305.96|16185.96|16306.01|16186.01|16305.64|16185.64|10
1649616070000|2022-04-10 18:41:10|16305.94|16185.94|16305.94|16185.94|16306.1|16186.1|16305.91|16185.91|8
1649616080000|2022-04-10 18:41:20|16305.78|16185.78|16305.86|16185.86|16305.86|16185.86|16305.61|16185.61|10
1649616090000|2022-04-10 18:41:30|16304.73|16184.73|16303.74|16183.74|16304.76|16184.76|16303.73|16183.73|10
1649616100000|2022-04-10 18:41:40|16303.76|16183.76|16303.23|16183.23|16303.89|16183.89|16303.23|16183.23|9
1649616110000|2022-04-10 18:41:50|16302.41|16182.41|16302.55|16182.55|16302.79|16182.79|16302.37|16182.37|8
1649616120000|2022-04-10 18:42:00|16302.39|16182.39|16305.17|16185.17|16305.17|16185.17|16302.34|16182.34|10
1649616130000|2022-04-10 18:42:10|16305.87|16185.87|16307.11|16187.11|16307.35|16187.35|16305.87|16185.87|7
1649616140000|2022-04-10 18:42:20|16306.99|16186.99|16307.67|16187.67|16307.68|16187.68|16306.86|16186.86|9
1649616150000|2022-04-10 18:42:30|16307.78|16187.78|16309.82|16189.82|16309.82|16189.82|16307.78|16187.78|9
1649616160000|2022-04-10 18:42:40|16309.86|16189.86|16309.94|16189.94|16309.94|16189.94|16309.42|16189.42|7
1649616170000|2022-04-10 18:42:50|16309.84|16189.84|16310.25|16190.25|16310.32|16190.32|16309.84|16189.84|9
1649616180000|2022-04-10 18:43:00|16310.32|16190.32|16309.48|16189.48|16310.32|16190.32|16309.48|16189.48|10
1649616190000|2022-04-10 18:43:10|16309.39|16189.39|16309.74|16189.74|16309.95|16189.95|16309.27|16189.27|9
1649616200000|2022-04-10 18:43:20|16309.65|16189.65|16309.55|16189.55|16309.81|16189.81|16309.45|16189.45|10
1649616210000|2022-04-10 18:43:30|16309.56|16189.56|16309.18|16189.18|16309.56|16189.56|16309.05|16189.05|10
1649616220000|2022-04-10 18:43:40|16309.03|16189.03|16307.88|16187.88|16309.03|16189.03|16307.88|16187.88|10
1649616230000|2022-04-10 18:43:50|16307.94|16187.94|16307.01|16187.01|16307.94|16187.94|16307.01|16187.01|10
1649616240000|2022-04-10 18:44:00|16307.2|16187.2|16306.69|16186.69|16307.24|16187.24|16306.65|16186.65|9
1649616250000|2022-04-10 18:44:10|16306.66|16186.66|16305.99|16185.99|16306.66|16186.66|16305.99|16185.99|10
1649616260000|2022-04-10 18:44:20|16306.07|16186.07|16306.09|16186.09|16306.23|16186.23|16305.82|16185.82|10
1649616270000|2022-04-10 18:44:30|16306.08|16186.08|16305.58|16185.58|16306.08|16186.08|16305.58|16185.58|8
1649616280000|2022-04-10 18:44:40|16305.68|16185.68|16307.09|16187.09|16307.2|16187.2|16305.68|16185.68|8
1649616290000|2022-04-10 18:44:50|16307.29|16187.29|16308.84|16188.84|16308.99|16188.99|16307.29|16187.29|8
1649616300000|2022-04-10 18:45:00|16308.85|16188.85|16309.7|16189.7|16309.7|16189.7|16308.85|16188.85|8
1649616310000|2022-04-10 18:45:10|16310.18|16190.18|16310.38|16190.38|16310.48|16190.48|16310.04|16190.04|10
1649616320000|2022-04-10 18:45:20|16310.23|16190.23|16311.57|16191.57|16311.92|16191.92|16310.12|16190.12|9
1649616330000|2022-04-10 18:45:30|16311.15|16191.15|16312.59|16192.59|16312.59|16192.59|16311.15|16191.15|10
1649616340000|2022-04-10 18:45:40|16312.47|16192.47|16313.06|16193.06|16313.71|16193.71|16312.05|16192.05|10
1649616350000|2022-04-10 18:45:50|16312.53|16192.53|16310.54|16190.54|16312.53|16192.53|16310.54|16190.54|8
1649616360000|2022-04-10 18:46:00|16310.35|16190.35|16309.27|16189.27|16310.35|16190.35|16309.11|16189.11|10
1649616370000|2022-04-10 18:46:10|16308.96|16188.96|16308.13|16188.13|16309.03|16189.03|16308.13|16188.13|10
1649616380000|2022-04-10 18:46:20|16308.02|16188.02|16305.83|16185.83|16308.06|16188.06|16305.83|16185.83|9
1649616390000|2022-04-10 18:46:30|16305.75|16185.75|16305.38|16185.38|16306.41|16186.41|16305.14|16185.14|10
1649616400000|2022-04-10 18:46:40|16305.27|16185.27|16304.69|16184.69|16305.27|16185.27|16304.69|16184.69|9
1649616410000|2022-04-10 18:46:50|16304.68|16184.68|16304.54|16184.54|16304.68|16184.68|16304.49|16184.49|8
1649616420000|2022-04-10 18:47:00|16304.22|16184.22|16303.86|16183.86|16304.69|16184.69|16303.86|16183.86|9
1649616430000|2022-04-10 18:47:10|16303.81|16183.81|16302.4|16182.4|16303.81|16183.81|16302.4|16182.4|9
1649616440000|2022-04-10 18:47:20|16302.01|16182.01|16300.32|16180.32|16302.01|16182.01|16300.32|16180.32|10
1649616450000|2022-04-10 18:47:30|16300.37|16180.37|16300.32|16180.32|16300.44|16180.44|16300.18|16180.18|9
1649616460000|2022-04-10 18:47:40|16300.19|16180.19|16298.58|16178.58|16300.19|16180.19|16298.58|16178.58|9
1649616470000|2022-04-10 18:47:50|16298.52|16178.52|16294.67|16174.67|16298.52|16178.52|16294.67|16174.67|10
1649616480000|2022-04-10 18:48:00|16294.78|16174.78|16293.23|16173.23|16294.78|16174.78|16292.89|16172.89|10
1649616490000|2022-04-10 18:48:10|16293.05|16173.05|16291.59|16171.59|16293.35|16173.35|16291.59|16171.59|10
1649616500000|2022-04-10 18:48:20|16291.61|16171.61|16290.44|16170.44|16291.61|16171.61|16290.44|16170.44|10
1649616510000|2022-04-10 18:48:30|16289.75|16169.75|16290.77|16170.77|16290.9|16170.9|16289.59|16169.59|9
1649616520000|2022-04-10 18:48:40|16290.54|16170.54|16287.75|16167.75|16290.54|16170.54|16287.75|16167.75|10
1649616530000|2022-04-10 18:48:50|16287.79|16167.79|16287.74|16167.74|16288.2|16168.2|16287.7|16167.7|10
1649616540000|2022-04-10 18:49:00|16287.82|16167.82|16289.02|16169.02|16289.36|16169.36|16287.76|16167.76|9
1649616550000|2022-04-10 18:49:10|16288.53|16168.53|16288.72|16168.72|16289.12|16169.12|16288.53|16168.53|10
1649616560000|2022-04-10 18:49:20|16288.53|16168.53|16288.94|16168.94|16288.96|16168.96|16288.16|16168.16|10
1649616570000|2022-04-10 18:49:30|16289.3|16169.3|16288.94|16168.94|16289.51|16169.51|16288.62|16168.62|9
1649616580000|2022-04-10 18:49:40|16289.08|16169.08|16289.67|16169.67|16289.68|16169.68|16289.08|16169.08|10
1649616590000|2022-04-10 18:49:50|16290.43|16170.43|16290.82|16170.82|16290.85|16170.85|16290.43|16170.43|10
1649616600000|2022-04-10 18:50:00|16290.79|16170.79|16290.12|16170.12|16290.91|16170.91|16289.94|16169.94|10
1649616610000|2022-04-10 18:50:10|16290.22|16170.22|16290.36|16170.36|16290.48|16170.48|16290.17|16170.17|9
1649616620000|2022-04-10 18:50:20|16290.33|16170.33|16290.72|16170.72|16290.72|16170.72|16289.97|16169.97|8
1649616630000|2022-04-10 18:50:30|16290.91|16170.91|16290.5|16170.5|16291.63|16171.63|16290.38|16170.38|10
1649616640000|2022-04-10 18:50:40|16290.19|16170.19|16289.9|16169.9|16290.42|16170.42|16289.9|16169.9|9
1649616650000|2022-04-10 18:50:50|16289.85|16169.85|16289.08|16169.08|16289.85|16169.85|16288.67|16168.67|10
1649616660000|2022-04-10 18:51:00|16289.13|16169.13|16288.18|16168.18|16289.24|16169.24|16288.18|16168.18|10
1649616670000|2022-04-10 18:51:10|16288.11|16168.11|16289.14|16169.14|16289.14|16169.14|16287.95|16167.95|10
1649616680000|2022-04-10 18:51:20|16289.67|16169.67|16291.99|16171.99|16291.99|16171.99|16289.67|16169.67|10
1649616690000|2022-04-10 18:51:30|16291.52|16171.52|16289.85|16169.85|16291.92|16171.92|16289.85|16169.85|10
1649616700000|2022-04-10 18:51:40|16289.65|16169.65|16289.13|16169.13|16289.65|16169.65|16288.89|16168.89|10
1649616710000|2022-04-10 18:51:50|16289.18|16169.18|16291.18|16171.18|16291.18|16171.18|16289.18|16169.18|10
1649616720000|2022-04-10 18:52:00|16290.99|16170.99|16289.37|16169.37|16290.99|16170.99|16289.37|16169.37|10
1649616730000|2022-04-10 18:52:10|16289.16|16169.16|16289.51|16169.51|16289.51|16169.51|16288.36|16168.36|9
1649616740000|2022-04-10 18:52:20|16289.58|16169.58|16290.22|16170.22|16290.22|16170.22|16289.36|16169.36|8
1649616750000|2022-04-10 18:52:30|16290.18|16170.18|16290.71|16170.71|16290.89|16170.89|16290.18|16170.18|10
1649616760000|2022-04-10 18:52:40|16291.1|16171.1|16291.57|16171.57|16291.79|16171.79|16291.1|16171.1|10
1649616770000|2022-04-10 18:52:50|16291.42|16171.42|16291.55|16171.55|16291.6|16171.6|16291.07|16171.07|9
1649616780000|2022-04-10 18:53:00|16291.54|16171.54|16290.84|16170.84|16291.54|16171.54|16290.84|16170.84|7
1649616790000|2022-04-10 18:53:10|16290.75|16170.75|16291.77|16171.77|16291.77|16171.77|16290.6|16170.6|10
1649616800000|2022-04-10 18:53:20|16291.85|16171.85|16291.83|16171.83|16292.21|16172.21|16291.83|16171.83|10
1649616810000|2022-04-10 18:53:30|16291.88|16171.88|16291.73|16171.73|16292.76|16172.76|16291.73|16171.73|10
1649616820000|2022-04-10 18:53:40|16291.68|16171.68|16291.37|16171.37|16291.91|16171.91|16291.31|16171.31|9
1649616830000|2022-04-10 18:53:50|16291.28|16171.28|16291.27|16171.27|16291.34|16171.34|16290.91|16170.91|9
1649616840000|2022-04-10 18:54:00|16291.29|16171.29|16290.99|16170.99|16291.56|16171.56|16290.99|16170.99|10
1649616850000|2022-04-10 18:54:10|16290.98|16170.98|16289.94|16169.94|16291.08|16171.08|16289.94|16169.94|9
1649616860000|2022-04-10 18:54:20|16289.84|16169.84|16288.52|16168.52|16289.84|16169.84|16288.48|16168.48|10
1649616870000|2022-04-10 18:54:30|16287.53|16167.53|16286.53|16166.53|16287.53|16167.53|16286.22|16166.22|9
1649616880000|2022-04-10 18:54:40|16286.46|16166.46|16286.69|16166.69|16286.69|16166.69|16286.21|16166.21|8
1649616890000|2022-04-10 18:54:50|16286.54|16166.54|16286.65|16166.65|16286.65|16166.65|16286.42|16166.42|10
1649616900000|2022-04-10 18:55:00|16286.85|16166.85|16287.32|16167.32|16287.32|16167.32|16286.71|16166.71|10
1649616910000|2022-04-10 18:55:10|16287.45|16167.45|16288.14|16168.14|16288.19|16168.19|16287.45|16167.45|10
1649616920000|2022-04-10 18:55:20|16288.01|16168.01|16288.54|16168.54|16288.54|16168.54|16287.84|16167.84|10
1649616930000|2022-04-10 18:55:30|16288.6|16168.6|16289.16|16169.16|16289.16|16169.16|16288.26|16168.26|10
1649616940000|2022-04-10 18:55:40|16289.1|16169.1|16289.14|16169.14|16289.73|16169.73|16289.1|16169.1|8
1649616950000|2022-04-10 18:55:50|16288.13|16168.13|16287.2|16167.2|16288.13|16168.13|16287.09|16167.09|10
1649616960000|2022-04-10 18:56:00|16286.88|16166.88|16285.54|16165.54|16286.93|16166.93|16285.45|16165.45|10
1649616970000|2022-04-10 18:56:10|16285.44|16165.44|16285.85|16165.85|16286.08|16166.08|16285.3|16165.3|10
1649616980000|2022-04-10 18:56:20|16285.6|16165.6|16284.71|16164.71|16285.73|16165.73|16284.54|16164.54|9
1649616990000|2022-04-10 18:56:30|16284.64|16164.64|16285.54|16165.54|16285.6|16165.6|16284.64|16164.64|10
1649617000000|2022-04-10 18:56:40|16285.42|16165.42|16285.34|16165.34|16285.52|16165.52|16285.28|16165.28|9
1649617010000|2022-04-10 18:56:50|16285.33|16165.33|16284.58|16164.58|16285.33|16165.33|16284.58|16164.58|10
1649617020000|2022-04-10 18:57:00|16284.59|16164.59|16284.3|16164.3|16284.62|16164.62|16284.3|16164.3|9
1649617030000|2022-04-10 18:57:10|16284.22|16164.22|16283.83|16163.83|16284.22|16164.22|16283.4|16163.4|9
1649617040000|2022-04-10 18:57:20|16283.69|16163.69|16285.22|16165.22|16285.22|16165.22|16283.03|16163.03|10
1649617050000|2022-04-10 18:57:30|16285.42|16165.42|16286.83|16166.83|16286.9|16166.9|16285.4|16165.4|10
1649617060000|2022-04-10 18:57:40|16286.93|16166.93|16286.25|16166.25|16286.93|16166.93|16285.85|16165.85|9
1649617070000|2022-04-10 18:57:50|16286.07|16166.07|16284.64|16164.64|16286.09|16166.09|16284.41|16164.41|10
1649617080000|2022-04-10 18:58:00|16284.45|16164.45|16284.42|16164.42|16284.58|16164.58|16284.32|16164.32|10
1649617090000|2022-04-10 18:58:10|16284.55|16164.55|16283.35|16163.35|16284.62|16164.62|16283.35|16163.35|10
1649617100000|2022-04-10 18:58:20|16283.13|16163.13|16281.46|16161.46|16283.13|16163.13|16281.4|16161.4|10
1649617110000|2022-04-10 18:58:30|16281.66|16161.66|16279.5|16159.5|16281.89|16161.89|16279.5|16159.5|9
1649617120000|2022-04-10 18:58:40|16279.12|16159.12|16278.67|16158.67|16279.12|16159.12|16278.23|16158.23|9
1649617130000|2022-04-10 18:58:50|16278.57|16158.57|16277.67|16157.67|16278.58|16158.58|16277.67|16157.67|10
1649617140000|2022-04-10 18:59:00|16277.66|16157.66|16277.01|16157.01|16277.95|16157.95|16277.01|16157.01|10
1649617150000|2022-04-10 18:59:10|16277.34|16157.34|16276.77|16156.77|16277.64|16157.64|16276.77|16156.77|8
1649617160000|2022-04-10 18:59:20|16276.11|16156.11|16278.15|16158.15|16278.15|16158.15|16275.95|16155.95|10
1649617170000|2022-04-10 18:59:30|16278.24|16158.24|16280.29|16160.29|16280.29|16160.29|16278.24|16158.24|10
1649617180000|2022-04-10 18:59:40|16279.83|16159.83|16277.91|16157.91|16280.2|16160.2|16277.91|16157.91|10
1649617190000|2022-04-10 18:59:50|16277.01|16157.01|16275.01|16155.01|16277.01|16157.01|16275.01|16155.01|9
1649617200000|2022-04-10 19:00:00|16274.95|16154.95|16275.46|16155.46|16276.39|16156.39|16274.69|16154.69|10
1649617210000|2022-04-10 19:00:10|16275.48|16155.48|16275.12|16155.12|16275.48|16155.48|16275.04|16155.04|10
1649617220000|2022-04-10 19:00:20|16275.05|16155.05|16275.81|16155.81|16276.2|16156.2|16275.05|16155.05|9
1649617230000|2022-04-10 19:00:30|16275.89|16155.89|16275.33|16155.33|16275.89|16155.89|16275.21|16155.21|9
1649617240000|2022-04-10 19:00:40|16275.41|16155.41|16275.52|16155.52|16275.61|16155.61|16275.17|16155.17|10
1649617250000|2022-04-10 19:00:50|16275.58|16155.58|16274.19|16154.19|16275.58|16155.58|16274.05|16154.05|9
1649617260000|2022-04-10 19:01:00|16274.04|16154.04|16273.48|16153.48|16274.04|16154.04|16273.48|16153.48|8
1649617270000|2022-04-10 19:01:10|16273.62|16153.62|16273.62|16153.62|16273.78|16153.78|16273.1|16153.1|10
1649617280000|2022-04-10 19:01:20|16273.75|16153.75|16273.21|16153.21|16273.75|16153.75|16273.2|16153.2|9
1649617290000|2022-04-10 19:01:30|16273.1|16153.1|16273.55|16153.55|16273.8|16153.8|16273.1|16153.1|8
1649617300000|2022-04-10 19:01:40|16273.64|16153.64|16272.24|16152.24|16273.93|16153.93|16272.17|16152.17|10
1649617310000|2022-04-10 19:01:50|16272.18|16152.18|16271.54|16151.54|16272.18|16152.18|16271.54|16151.54|10
1649617320000|2022-04-10 19:02:00|16271.66|16151.66|16268.8|16148.8|16271.66|16151.66|16268.8|16148.8|10
1649617330000|2022-04-10 19:02:10|16268.7|16148.7|16267.65|16147.65|16268.99|16148.99|16267.65|16147.65|10
1649617340000|2022-04-10 19:02:20|16267.31|16147.31|16265.76|16145.76|16267.38|16147.38|16265.76|16145.76|10
1649617350000|2022-04-10 19:02:30|16265.85|16145.85|16264.84|16144.84|16265.85|16145.85|16264.84|16144.84|7
1649617360000|2022-04-10 19:02:40|16263.52|16143.52|16259.63|16139.63|16263.52|16143.52|16259.63|16139.63|10
1649617370000|2022-04-10 19:02:50|16259.26|16139.26|16256.77|16136.77|16259.26|16139.26|16256.77|16136.77|10
1649617380000|2022-04-10 19:03:00|16256.9|16136.9|16256.72|16136.72|16256.9|16136.9|16256.4|16136.4|9
1649617390000|2022-04-10 19:03:10|16256.57|16136.57|16256.14|16136.14|16256.74|16136.74|16256.06|16136.06|10
1649617400000|2022-04-10 19:03:20|16256.25|16136.25|16256.91|16136.91|16256.91|16136.91|16256.25|16136.25|10
1649617410000|2022-04-10 19:03:30|16256.68|16136.68|16257.09|16137.09|16257.45|16137.45|16256.68|16136.68|10
1649617420000|2022-04-10 19:03:40|16257.29|16137.29|16259|16139|16259|16139|16257.29|16137.29|10
1649617430000|2022-04-10 19:03:50|16259.29|16139.29|16259.46|16139.46|16259.55|16139.55|16259.26|16139.26|10
1649617440000|2022-04-10 19:04:00|16259.37|16139.37|16260.23|16140.23|16260.27|16140.27|16259.37|16139.37|10
1649617450000|2022-04-10 19:04:10|16260.19|16140.19|16262.03|16142.03|16262.03|16142.03|16260.19|16140.19|10
1649617460000|2022-04-10 19:04:20|16262.06|16142.06|16262.02|16142.02|16262.47|16142.47|16262|16142|10
1649617470000|2022-04-10 19:04:30|16261.93|16141.93|16261.74|16141.74|16262.03|16142.03|16261.12|16141.12|9
1649617480000|2022-04-10 19:04:40|16261.58|16141.58|16260.35|16140.35|16261.79|16141.79|16260.35|16140.35|10
1649617490000|2022-04-10 19:04:50|16259.79|16139.79|16258.67|16138.67|16259.85|16139.85|16258.67|16138.67|9
1649617500000|2022-04-10 19:05:00|16258.66|16138.66|16259.23|16139.23|16259.23|16139.23|16258.66|16138.66|10
1649617510000|2022-04-10 19:05:10|16259.24|16139.24|16259.48|16139.48|16259.57|16139.57|16259.24|16139.24|9
1649617520000|2022-04-10 19:05:20|16259.33|16139.33|16259.94|16139.94|16259.96|16139.96|16259.28|16139.28|10
1649617530000|2022-04-10 19:05:30|16259.85|16139.85|16258.93|16138.93|16259.88|16139.88|16258.81|16138.81|10
1649617540000|2022-04-10 19:05:40|16259.09|16139.09|16260.52|16140.52|16260.52|16140.52|16259.05|16139.05|10
1649617550000|2022-04-10 19:05:50|16260.6|16140.6|16260.8|16140.8|16261.76|16141.76|16260.4|16140.4|10
1649617560000|2022-04-10 19:06:00|16260.74|16140.74|16260.08|16140.08|16260.75|16140.75|16260.03|16140.03|10
1649617570000|2022-04-10 19:06:10|16260.1|16140.1|16259.62|16139.62|16260.21|16140.21|16259.62|16139.62|10
1649617580000|2022-04-10 19:06:20|16259.39|16139.39|16259.44|16139.44|16259.47|16139.47|16258.46|16138.46|10
1649617590000|2022-04-10 19:06:30|16259.37|16139.37|16261.91|16141.91|16261.91|16141.91|16259.37|16139.37|8
1649617600000|2022-04-10 19:06:40|16262.47|16142.47|16263.98|16143.98|16264.09|16144.09|16262.47|16142.47|10
1649617610000|2022-04-10 19:06:50|16264.49|16144.49|16265.48|16145.48|16265.48|16145.48|16263.99|16143.99|10
1649617620000|2022-04-10 19:07:00|16265.88|16145.88|16267.87|16147.87|16268.3|16148.3|16265.83|16145.83|10
1649617630000|2022-04-10 19:07:10|16268.27|16148.27|16269.28|16149.28|16269.39|16149.39|16268|16148|10
1649617640000|2022-04-10 19:07:20|16269.74|16149.74|16271.56|16151.56|16271.56|16151.56|16269.45|16149.45|10
1649617650000|2022-04-10 19:07:30|16271.34|16151.34|16272.69|16152.69|16272.71|16152.71|16271.34|16151.34|9
1649617660000|2022-04-10 19:07:40|16272.82|16152.82|16277.84|16157.84|16277.84|16157.84|16272.82|16152.82|10
1649617670000|2022-04-10 19:07:50|16278.34|16158.34|16279.82|16159.82|16279.82|16159.82|16278.34|16158.34|10
1649617680000|2022-04-10 19:08:00|16279.66|16159.66|16278.69|16158.69|16280.02|16160.02|16278.69|16158.69|9
1649617690000|2022-04-10 19:08:10|16278.57|16158.57|16280.18|16160.18|16280.18|16160.18|16278.57|16158.57|8
1649617700000|2022-04-10 19:08:20|16279.77|16159.77|16279.66|16159.66|16279.95|16159.95|16279.31|16159.31|10
1649617710000|2022-04-10 19:08:30|16279.56|16159.56|16280.26|16160.26|16280.26|16160.26|16279.48|16159.48|9
1649617720000|2022-04-10 19:08:40|16280.38|16160.38|16282.16|16162.16|16282.16|16162.16|16280.38|16160.38|9
1649617730000|2022-04-10 19:08:50|16282.44|16162.44|16283.23|16163.23|16283.51|16163.51|16282.44|16162.44|10
1649617740000|2022-04-10 19:09:00|16283.42|16163.42|16283.52|16163.52|16283.84|16163.84|16283.32|16163.32|9
1649617750000|2022-04-10 19:09:10|16283.38|16163.38|16283.15|16163.15|16283.57|16163.57|16283.11|16163.11|9
1649617760000|2022-04-10 19:09:20|16282.92|16162.92|16282.06|16162.06|16282.92|16162.92|16282.06|16162.06|10
1649617770000|2022-04-10 19:09:30|16281.97|16161.97|16281.94|16161.94|16282.03|16162.03|16281.29|16161.29|10
1649617780000|2022-04-10 19:09:40|16282.01|16162.01|16282.99|16162.99|16283.31|16163.31|16282.01|16162.01|9
1649617790000|2022-04-10 19:09:50|16282.23|16162.23|16279.94|16159.94|16282.23|16162.23|16279.77|16159.77|10
1649617800000|2022-04-10 19:10:00|16279.79|16159.79|16280.53|16160.53|16280.72|16160.72|16279.79|16159.79|9
1649617810000|2022-04-10 19:10:10|16280.57|16160.57|16282.76|16162.76|16282.76|16162.76|16280.57|16160.57|9
1649617820000|2022-04-10 19:10:20|16282.82|16162.82|16283.22|16163.22|16283.6|16163.6|16282.82|16162.82|9
1649617830000|2022-04-10 19:10:30|16283.82|16163.82|16284.29|16164.29|16284.77|16164.77|16283.82|16163.82|10
1649617840000|2022-04-10 19:10:40|16284.34|16164.34|16284.12|16164.12|16284.5|16164.5|16284.12|16164.12|9
1649617850000|2022-04-10 19:10:50|16283.48|16163.48|16284.07|16164.07|16284.14|16164.14|16283.48|16163.48|10
1649617860000|2022-04-10 19:11:00|16284.05|16164.05|16283.97|16163.97|16284.05|16164.05|16283.85|16163.85|9
1649617870000|2022-04-10 19:11:10|16283.81|16163.81|16284.58|16164.58|16284.58|16164.58|16283.81|16163.81|10
1649617880000|2022-04-10 19:11:20|16284.5|16164.5|16285.61|16165.61|16285.61|16165.61|16284.5|16164.5|10
1649617890000|2022-04-10 19:11:30|16285.62|16165.62|16286.25|16166.25|16286.25|16166.25|16285.58|16165.58|9
1649617900000|2022-04-10 19:11:40|16286.28|16166.28|16286.4|16166.4|16286.41|16166.41|16286.26|16166.26|8
1649617910000|2022-04-10 19:11:50|16286.38|16166.38|16285.66|16165.66|16286.58|16166.58|16285.66|16165.66|9
1649617920000|2022-04-10 19:12:00|16285.86|16165.86|16286.13|16166.13|16286.13|16166.13|16285.86|16165.86|8
1649617930000|2022-04-10 19:12:10|16286.28|16166.28|16287.84|16167.84|16287.87|16167.87|16286.27|16166.27|9
1649617940000|2022-04-10 19:12:20|16287.8|16167.8|16288.86|16168.86|16288.88|16168.88|16287.77|16167.77|10
1649617950000|2022-04-10 19:12:30|16289.08|16169.08|16289.45|16169.45|16289.5|16169.5|16289.08|16169.08|10
1649617960000|2022-04-10 19:12:40|16289.36|16169.36|16290.45|16170.45|16290.45|16170.45|16289.36|16169.36|10
1649617970000|2022-04-10 19:12:50|16290.39|16170.39|16289.36|16169.36|16290.39|16170.39|16289.36|16169.36|10
1649617980000|2022-04-10 19:13:00|16289.15|16169.15|16288.63|16168.63|16289.15|16169.15|16288.63|16168.63|7
1649617990000|2022-04-10 19:13:10|16288.73|16168.73|16289.29|16169.29|16289.46|16169.46|16288.54|16168.54|9
1649618000000|2022-04-10 19:13:20|16289.17|16169.17|16289.74|16169.74|16289.74|16169.74|16289.02|16169.02|8
1649618010000|2022-04-10 19:13:30|16289.7|16169.7|16288.59|16168.59|16289.7|16169.7|16288.52|16168.52|10
1649618020000|2022-04-10 19:13:40|16288.6|16168.6|16287.51|16167.51|16288.6|16168.6|16287.51|16167.51|10
1649618030000|2022-04-10 19:13:50|16286.89|16166.89|16286.75|16166.75|16286.99|16166.99|16286.75|16166.75|9
1649618040000|2022-04-10 19:14:00|16286.34|16166.34|16286.41|16166.41|16286.46|16166.46|16286.08|16166.08|10
1649618050000|2022-04-10 19:14:10|16286.37|16166.37|16286.73|16166.73|16286.73|16166.73|16286.32|16166.32|8
1649618060000|2022-04-10 19:14:20|16286.7|16166.7|16287.74|16167.74|16287.74|16167.74|16286.56|16166.56|10
1649618070000|2022-04-10 19:14:30|16287.9|16167.9|16288.35|16168.35|16288.42|16168.42|16287.84|16167.84|9
1649618080000|2022-04-10 19:14:40|16287.26|16167.26|16286.75|16166.75|16287.36|16167.36|16286.75|16166.75|9
1649618090000|2022-04-10 19:14:50|16286.76|16166.76|16287.23|16167.23|16287.23|16167.23|16286.66|16166.66|9
1649618100000|2022-04-10 19:15:00|16287.26|16167.26|16287.33|16167.33|16287.36|16167.36|16287.04|16167.04|9
1649618110000|2022-04-10 19:15:10|16287.47|16167.47|16288.48|16168.48|16288.54|16168.54|16287.47|16167.47|9
1649618120000|2022-04-10 19:15:20|16288.26|16168.26|16287.73|16167.73|16288.36|16168.36|16287.61|16167.61|10
1649618130000|2022-04-10 19:15:30|16288.35|16168.35|16288.63|16168.63|16288.71|16168.71|16288.02|16168.02|10
1649618140000|2022-04-10 19:15:40|16288.79|16168.79|16288.76|16168.76|16288.97|16168.97|16288.76|16168.76|8
1649618150000|2022-04-10 19:15:50|16288.66|16168.66|16287.42|16167.42|16288.82|16168.82|16287.19|16167.19|10
1649618160000|2022-04-10 19:16:00|16287.22|16167.22|16286.57|16166.57|16287.29|16167.29|16286.37|16166.37|10
1649618170000|2022-04-10 19:16:10|16286.74|16166.74|16286.47|16166.47|16287.02|16167.02|16286.47|16166.47|10
1649618180000|2022-04-10 19:16:20|16286.52|16166.52|16284.34|16164.34|16286.53|16166.53|16284.34|16164.34|10
1649618190000|2022-04-10 19:16:30|16284.17|16164.17|16283.16|16163.16|16284.17|16164.17|16282.49|16162.49|10
1649618200000|2022-04-10 19:16:40|16283.22|16163.22|16283.02|16163.02|16283.22|16163.22|16282.79|16162.79|10
1649618210000|2022-04-10 19:16:50|16283.05|16163.05|16282.68|16162.68|16283.05|16163.05|16282.53|16162.53|10
1649618220000|2022-04-10 19:17:00|16282.83|16162.83|16283.52|16163.52|16283.52|16163.52|16282.83|16162.83|10
1649618230000|2022-04-10 19:17:10|16283.31|16163.31|16283.14|16163.14|16283.67|16163.67|16283.14|16163.14|10
1649618240000|2022-04-10 19:17:20|16283.12|16163.12|16282.47|16162.47|16283.55|16163.55|16282.47|16162.47|9
1649618250000|2022-04-10 19:17:30|16282.41|16162.41|16282.58|16162.58|16282.64|16162.64|16282.39|16162.39|9
1649618260000|2022-04-10 19:17:40|16282.71|16162.71|16282.97|16162.97|16283.04|16163.04|16282.68|16162.68|9
1649618270000|2022-04-10 19:17:50|16282.91|16162.91|16282.37|16162.37|16283.04|16163.04|16282.37|16162.37|8
1649618280000|2022-04-10 19:18:00|16282.27|16162.27|16282.88|16162.88|16282.88|16162.88|16282.27|16162.27|10
1649618290000|2022-04-10 19:18:10|16282.79|16162.79|16283.93|16163.93|16283.93|16163.93|16282.79|16162.79|10
1649618300000|2022-04-10 19:18:20|16283.84|16163.84|16284.94|16164.94|16284.94|16164.94|16283.84|16163.84|10
1649618310000|2022-04-10 19:18:30|16285.74|16165.74|16288.82|16168.82|16288.82|16168.82|16285.7|16165.7|10
1649618320000|2022-04-10 19:18:40|16288.77|16168.77|16289.42|16169.42|16289.42|16169.42|16288.77|16168.77|8
1649618330000|2022-04-10 19:18:50|16290.02|16170.02|16290.6|16170.6|16291.01|16171.01|16290.02|16170.02|10
1649618340000|2022-04-10 19:19:00|16290.57|16170.57|16291.09|16171.09|16291.25|16171.25|16290.57|16170.57|10
1649618350000|2022-04-10 19:19:10|16290.91|16170.91|16291.08|16171.08|16291.08|16171.08|16290.91|16170.91|8
1649618360000|2022-04-10 19:19:20|16291.07|16171.07|16291.49|16171.49|16291.49|16171.49|16290.89|16170.89|10
1649618370000|2022-04-10 19:19:30|16291.52|16171.52|16292.62|16172.62|16292.62|16172.62|16291.52|16171.52|9
1649618380000|2022-04-10 19:19:40|16292.8|16172.8|16292.79|16172.79|16293.13|16173.13|16292.79|16172.79|10
1649618390000|2022-04-10 19:19:50|16292.68|16172.68|16292.13|16172.13|16292.84|16172.84|16292.13|16172.13|8
1649618400000|2022-04-10 19:20:00|16292.28|16172.28|16292.04|16172.04|16292.28|16172.28|16291.79|16171.79|10
1649618410000|2022-04-10 19:20:10|16292.07|16172.07|16292.86|16172.86|16292.86|16172.86|16292|16172|10
1649618420000|2022-04-10 19:20:20|16293.41|16173.41|16293.91|16173.91|16293.91|16173.91|16293.09|16173.09|10
1649618430000|2022-04-10 19:20:30|16293.92|16173.92|16294.62|16174.62|16294.62|16174.62|16293.92|16173.92|8
1649618440000|2022-04-10 19:20:40|16294.76|16174.76|16295.5|16175.5|16295.53|16175.53|16294.76|16174.76|10
1649618450000|2022-04-10 19:20:50|16295.61|16175.61|16295.53|16175.53|16295.8|16175.8|16295.49|16175.49|10
1649618460000|2022-04-10 19:21:00|16295.47|16175.47|16294.85|16174.85|16295.56|16175.56|16294.68|16174.68|10
1649618470000|2022-04-10 19:21:10|16294.03|16174.03|16292.65|16172.65|16294.03|16174.03|16292.37|16172.37|10
1649618480000|2022-04-10 19:21:20|16292.67|16172.67|16292.11|16172.11|16292.67|16172.67|16291.99|16171.99|9
1649618490000|2022-04-10 19:21:30|16292.09|16172.09|16291.32|16171.32|16292.12|16172.12|16291.32|16171.32|10
1649618500000|2022-04-10 19:21:40|16291.16|16171.16|16290.9|16170.9|16291.36|16171.36|16290.9|16170.9|10
1649618510000|2022-04-10 19:21:50|16290.99|16170.99|16291.35|16171.35|16291.4|16171.4|16290.99|16170.99|9
1649618520000|2022-04-10 19:22:00|16291.3|16171.3|16291.1|16171.1|16291.34|16171.34|16291.01|16171.01|9
1649618530000|2022-04-10 19:22:10|16291.05|16171.05|16291.63|16171.63|16291.63|16171.63|16291.05|16171.05|10
1649618540000|2022-04-10 19:22:20|16291.57|16171.57|16293.74|16173.74|16293.74|16173.74|16291.56|16171.56|10
1649618550000|2022-04-10 19:22:30|16294.36|16174.36|16296.73|16176.73|16297.03|16177.03|16294.35|16174.35|10
1649618560000|2022-04-10 19:22:40|16296.99|16176.99|16298.79|16178.79|16298.79|16178.79|16296.84|16176.84|9
1649618570000|2022-04-10 19:22:50|16298.73|16178.73|16300.35|16180.35|16300.53|16180.53|16298.73|16178.73|8
1649618580000|2022-04-10 19:23:00|16300.66|16180.66|16300.87|16180.87|16300.97|16180.97|16300.56|16180.56|9
1649618590000|2022-04-10 19:23:10|16300.86|16180.86|16306.39|16186.39|16306.39|16186.39|16300.86|16180.86|10
1649618600000|2022-04-10 19:23:20|16306.41|16186.41|16306.47|16186.47|16306.58|16186.58|16305.73|16185.73|10
1649618610000|2022-04-10 19:23:30|16306.83|16186.83|16306.14|16186.14|16307.11|16187.11|16306.1|16186.1|10
1649618620000|2022-04-10 19:23:40|16306.19|16186.19|16306.54|16186.54|16306.78|16186.78|16306.19|16186.19|9
1649618630000|2022-04-10 19:23:50|16306.5|16186.5|16306.32|16186.32|16306.5|16186.5|16306.15|16186.15|9
1649618640000|2022-04-10 19:24:00|16306.2|16186.2|16306.08|16186.08|16306.45|16186.45|16306.08|16186.08|10
1649618650000|2022-04-10 19:24:10|16305.9|16185.9|16307.16|16187.16|16307.19|16187.19|16305.9|16185.9|10
1649618660000|2022-04-10 19:24:20|16306.6|16186.6|16307.24|16187.24|16308.3|16188.3|16306.6|16186.6|7
1649618670000|2022-04-10 19:24:30|16306.54|16186.54|16304.74|16184.74|16306.54|16186.54|16304.74|16184.74|9
1649618680000|2022-04-10 19:24:40|16304.31|16184.31|16302.34|16182.34|16304.33|16184.33|16302.26|16182.26|10
1649618690000|2022-04-10 19:24:50|16301.92|16181.92|16302.23|16174.23|16302.46|16182.04|16298.46|16174.23|11
1649618700000|2022-04-10 19:25:00|16302.24|16174.24|16302.77|16174.77|16302.77|16174.77|16301.13|16173.13|10
1649618710000|2022-04-10 19:25:10|16303.3|16175.3|16305.72|16177.72|16305.72|16177.72|16302.82|16174.82|10
1649618720000|2022-04-10 19:25:20|16306.04|16178.04|16308.68|16180.68|16308.74|16180.74|16306.04|16178.04|10
1649618730000|2022-04-10 19:25:30|16308.62|16180.62|16309.25|16181.25|16309.5|16181.5|16308.62|16180.62|10
1649618740000|2022-04-10 19:25:40|16309.17|16181.17|16309.28|16181.28|16309.64|16181.64|16308.98|16180.98|10
1649618750000|2022-04-10 19:25:50|16309.25|16181.25|16310.02|16182.02|16310.02|16182.02|16308.67|16180.67|9
1649618760000|2022-04-10 19:26:00|16310.05|16182.05|16311.88|16183.88|16311.93|16183.93|16310.05|16182.05|9
1649618770000|2022-04-10 19:26:10|16312.2|16184.2|16312.57|16184.57|16312.82|16184.82|16312.2|16184.2|10
1649618780000|2022-04-10 19:26:20|16312.58|16184.58|16311.89|16183.89|16312.58|16184.58|16311.84|16183.84|10
1649618790000|2022-04-10 19:26:30|16311.84|16183.84|16311.39|16183.39|16311.94|16183.94|16311.39|16183.39|9
1649618800000|2022-04-10 19:26:40|16311.51|16183.51|16311.26|16183.26|16311.51|16183.51|16311.26|16183.26|10
1649618810000|2022-04-10 19:26:50|16311.14|16183.14|16310.79|16182.79|16311.26|16183.26|16310.79|16182.79|10
1649618820000|2022-04-10 19:27:00|16310.85|16182.85|16311.85|16183.85|16311.96|16183.96|16310.85|16182.85|10
1649618830000|2022-04-10 19:27:10|16311.95|16183.95|16312.34|16184.34|16312.34|16184.34|16311.45|16183.45|9
1649618840000|2022-04-10 19:27:20|16312.47|16184.47|16313.1|16185.1|16313.1|16185.1|16312.04|16184.04|10
1649618850000|2022-04-10 19:27:30|16313.04|16185.04|16313.97|16185.97|16313.97|16185.97|16313.04|16185.04|10
1649618860000|2022-04-10 19:27:40|16314.22|16186.22|16313.59|16185.59|16314.39|16186.39|16313.59|16185.59|10
1649618870000|2022-04-10 19:27:50|16313.63|16185.63|16313.05|16185.05|16313.71|16185.71|16312.96|16184.96|9
1649618880000|2022-04-10 19:28:00|16313.06|16185.06|16313.02|16185.02|16313.24|16185.24|16312.8|16184.8|10
1649618890000|2022-04-10 19:28:10|16312.91|16184.91|16312.94|16184.94|16312.96|16184.96|16312.68|16184.68|10
1649618900000|2022-04-10 19:28:20|16312.82|16184.82|16312.67|16184.67|16312.86|16184.86|16312.6|16184.6|8
1649618910000|2022-04-10 19:28:30|16312.78|16184.78|16314.18|16186.18|16314.51|16186.51|16312.48|16184.48|9
1649618920000|2022-04-10 19:28:40|16314.07|16186.07|16313.35|16185.35|16314.51|16186.51|16313.35|16185.35|9
1649618930000|2022-04-10 19:28:50|16313.09|16185.09|16311.25|16183.25|16313.12|16185.12|16311.25|16183.25|10
1649618940000|2022-04-10 19:29:00|16311.37|16183.37|16312.11|16184.11|16312.18|16184.18|16311.37|16183.37|9
1649618950000|2022-04-10 19:29:10|16312.35|16184.35|16312.39|16184.39|16312.56|16184.56|16312.22|16184.22|9
1649618960000|2022-04-10 19:29:20|16312.32|16184.32|16311.09|16183.09|16312.52|16184.52|16311.09|16183.09|10
1649618970000|2022-04-10 19:29:30|16310.93|16182.93|16310.79|16182.79|16311.05|16183.05|16310.76|16182.76|9
1649618980000|2022-04-10 19:29:40|16310.87|16182.87|16309.1|16181.1|16310.94|16182.94|16309.1|16181.1|10
1649618990000|2022-04-10 19:29:50|16308.75|16180.75|16308.01|16180.01|16308.75|16180.75|16307.54|16179.54|10
1649619000000|2022-04-10 19:30:00|16308.02|16180.02|16307.92|16179.92|16308.05|16180.05|16307.62|16179.62|10
1649619010000|2022-04-10 19:30:10|16308|16180|16309.62|16181.62|16309.62|16181.62|16308|16180|10
1649619020000|2022-04-10 19:30:20|16309.37|16181.37|16309.31|16181.31|16309.51|16181.51|16309.03|16181.03|9
1649619030000|2022-04-10 19:30:30|16309.15|16181.15|16309.33|16181.33|16310.14|16182.14|16309.15|16181.15|10
1649619040000|2022-04-10 19:30:40|16309|16181|16310.5|16182.5|16310.57|16182.57|16309|16181|10
1649619050000|2022-04-10 19:30:50|16310.63|16182.63|16311.46|16183.46|16311.46|16183.46|16310.63|16182.63|8
1649619060000|2022-04-10 19:31:00|16312.08|16184.08|16311.81|16183.81|16312.35|16184.35|16311.66|16183.66|10
1649619070000|2022-04-10 19:31:10|16313.05|16185.05|16312.78|16184.78|16313.27|16185.27|16312.78|16184.78|8
1649619080000|2022-04-10 19:31:20|16312.73|16184.73|16312.56|16184.56|16313.39|16185.39|16312.56|16184.56|9
1649619090000|2022-04-10 19:31:30|16312.84|16184.84|16312.53|16184.53|16312.96|16184.96|16312.53|16184.53|6
1649619100000|2022-04-10 19:31:40|16312.68|16184.68|16312.71|16184.71|16312.79|16184.79|16312.55|16184.55|7
1649619110000|2022-04-10 19:31:50|16312.96|16184.96|16312.94|16184.94|16312.99|16184.99|16312.83|16184.83|7
1649619120000|2022-04-10 19:32:00|16312.89|16184.89|16312.88|16184.88|16313.05|16185.05|16312.49|16184.49|10
1649619130000|2022-04-10 19:32:10|16312.94|16184.94|16311.29|16183.29|16312.94|16184.94|16311.29|16183.29|10
1649619140000|2022-04-10 19:32:20|16311.25|16183.25|16311.37|16183.37|16311.44|16183.44|16310.74|16182.74|10
1649619150000|2022-04-10 19:32:30|16311.56|16183.56|16311.17|16183.17|16311.6|16183.6|16311.02|16183.02|9
1649619160000|2022-04-10 19:32:40|16310.94|16182.94|16310.44|16182.44|16311|16183|16310.44|16182.44|10
1649619170000|2022-04-10 19:32:50|16310.65|16182.65|16310.75|16182.75|16310.75|16182.75|16310.49|16182.49|9
1649619180000|2022-04-10 19:33:00|16310.83|16182.83|16310.96|16182.96|16311.2|16183.2|16310.83|16182.83|9
1649619190000|2022-04-10 19:33:10|16311|16183|16311.35|16183.35|16311.61|16183.61|16311|16183|9
1649619200000|2022-04-10 19:33:20|16311.36|16183.36|16309.67|16181.67|16311.36|16183.36|16309.67|16181.67|10
1649619210000|2022-04-10 19:33:30|16309.57|16181.57|16309.39|16181.39|16309.7|16181.7|16309.25|16181.25|9
1649619220000|2022-04-10 19:33:40|16309.49|16181.49|16309.96|16181.96|16309.98|16181.98|16309.18|16181.18|8
1649619230000|2022-04-10 19:33:50|16309.99|16181.99|16311.79|16183.79|16311.79|16183.79|16309.99|16181.99|10
1649619240000|2022-04-10 19:34:00|16311.67|16183.67|16311.33|16183.33|16311.89|16183.89|16311.33|16183.33|8
1649619250000|2022-04-10 19:34:10|16311.82|16183.82|16312|16184|16312|16184|16311.49|16183.49|10
1649619260000|2022-04-10 19:34:20|16311.85|16183.85|16311.36|16183.36|16312.09|16184.09|16311.36|16183.36|10
1649619270000|2022-04-10 19:34:30|16311.3|16183.3|16311.26|16183.26|16311.86|16183.86|16311.22|16183.22|10
1649619280000|2022-04-10 19:34:40|16311.45|16183.45|16311.28|16183.28|16311.53|16183.53|16311.16|16183.16|9
1649619290000|2022-04-10 19:34:50|16311.14|16183.14|16309.85|16181.85|16311.14|16183.14|16309.85|16181.85|8
1649619300000|2022-04-10 19:35:00|16309.67|16181.67|16308.71|16180.71|16309.71|16181.71|16308.71|16180.71|10
1649619310000|2022-04-10 19:35:10|16308.51|16180.51|16308.63|16180.63|16308.63|16180.63|16308.36|16180.36|10
1649619320000|2022-04-10 19:35:20|16308.88|16180.88|16308.15|16180.15|16309.04|16181.04|16308.12|16180.12|10
1649619330000|2022-04-10 19:35:30|16308.04|16180.04|16308.46|16180.46|16308.46|16180.46|16308.01|16180.01|10
1649619340000|2022-04-10 19:35:40|16308.47|16180.47|16308.77|16180.77|16308.93|16180.93|16308.36|16180.36|10
1649619350000|2022-04-10 19:35:50|16308.97|16180.97|16308.98|16180.98|16309.51|16181.51|16308.97|16180.97|10
1649619360000|2022-04-10 19:36:00|16309.05|16181.05|16309.3|16181.3|16309.37|16181.37|16309.05|16181.05|10
1649619370000|2022-04-10 19:36:10|16309.2|16181.2|16309.18|16181.18|16309.24|16181.24|16308.88|16180.88|10
1649619380000|2022-04-10 19:36:20|16309.25|16181.25|16309.35|16181.35|16309.35|16181.35|16308.52|16180.52|10
1649619390000|2022-04-10 19:36:30|16309.3|16181.3|16308.69|16180.69|16309.3|16181.3|16308.69|16180.69|10
1649619400000|2022-04-10 19:36:40|16308.58|16180.58|16307.62|16179.62|16308.69|16180.69|16307.56|16179.56|10
1649619410000|2022-04-10 19:36:50|16307.78|16179.78|16306.4|16178.4|16307.78|16179.78|16306.4|16178.4|10
1649619420000|2022-04-10 19:37:00|16306.26|16178.26|16306.99|16178.99|16307.28|16179.28|16306.26|16178.26|9
1649619430000|2022-04-10 19:37:10|16307.04|16179.04|16307.48|16179.48|16307.48|16179.48|16306.99|16178.99|9
1649619440000|2022-04-10 19:37:20|16307.39|16179.39|16307.88|16179.88|16307.88|16179.88|16307.34|16179.34|10
1649619450000|2022-04-10 19:37:30|16307.95|16179.95|16308.9|16180.9|16308.9|16180.9|16307.9|16179.9|10
1649619460000|2022-04-10 19:37:40|16308.85|16180.85|16308.01|16180.01|16308.9|16180.9|16307.91|16179.91|10
1649619470000|2022-04-10 19:37:50|16307.91|16179.91|16307.04|16179.04|16307.91|16179.91|16307.04|16179.04|10
1649619480000|2022-04-10 19:38:00|16306.88|16178.88|16305.69|16177.69|16306.88|16178.88|16305.69|16177.69|10
1649619490000|2022-04-10 19:38:10|16306.04|16178.04|16306.12|16178.12|16306.16|16178.16|16305.77|16177.77|9
1649619500000|2022-04-10 19:38:20|16306.17|16178.17|16305.8|16177.8|16306.23|16178.23|16305.18|16177.18|10
1649619510000|2022-04-10 19:38:30|16305.68|16177.68|16304.43|16176.43|16305.68|16177.68|16304.43|16176.43|9
1649619520000|2022-04-10 19:38:40|16304.53|16176.53|16304.79|16176.79|16305.02|16177.02|16304.42|16176.42|10
1649619530000|2022-04-10 19:38:50|16304.52|16176.52|16305.5|16177.5|16305.5|16177.5|16304.22|16176.22|9
1649619540000|2022-04-10 19:39:00|16305.33|16177.33|16306.99|16178.99|16307.02|16179.02|16305.21|16177.21|10
1649619550000|2022-04-10 19:39:10|16307.02|16179.02|16306.55|16178.55|16307.1|16179.1|16306.36|16178.36|10
1649619560000|2022-04-10 19:39:20|16306.45|16178.45|16306.78|16178.78|16307.31|16179.31|16306.45|16178.45|10
1649619570000|2022-04-10 19:39:30|16306.62|16178.62|16304.47|16176.47|16306.62|16178.62|16304.47|16176.47|10
1649619580000|2022-04-10 19:39:40|16304.2|16176.2|16303.1|16175.1|16304.29|16176.29|16303.08|16175.08|10
1649619590000|2022-04-10 19:39:50|16303.12|16175.12|16302.19|16174.19|16303.39|16175.39|16302.19|16174.19|10
1649619600000|2022-04-10 19:40:00|16301.42|16173.42|16301.08|16173.08|16301.54|16173.54|16301.08|16173.08|10
1649619610000|2022-04-10 19:40:10|16301.17|16173.17|16301.28|16173.28|16301.35|16173.35|16300.93|16172.93|10
1649619620000|2022-04-10 19:40:20|16301.24|16173.24|16301.43|16173.43|16301.67|16173.67|16301.24|16173.24|10
1649619630000|2022-04-10 19:40:30|16301.29|16173.29|16300.92|16172.92|16301.43|16173.43|16300.92|16172.92|10
1649619640000|2022-04-10 19:40:40|16300.96|16172.96|16302.12|16174.12|16302.12|16174.12|16300.81|16172.81|10
1649619650000|2022-04-10 19:40:50|16301.91|16173.91|16302.09|16174.09|16302.09|16174.09|16301.68|16173.68|10
1649619660000|2022-04-10 19:41:00|16301.98|16173.98|16301.16|16173.16|16302.21|16174.21|16301.16|16173.16|10
1649619670000|2022-04-10 19:41:10|16300.93|16172.93|16299.44|16171.44|16300.93|16172.93|16299.44|16171.44|10
1649619680000|2022-04-10 19:41:20|16299.37|16171.37|16299.68|16171.68|16299.68|16171.68|16299.28|16171.28|9
1649619690000|2022-04-10 19:41:30|16299.64|16171.64|16299.38|16171.38|16299.66|16171.66|16299.38|16171.38|7
1649619700000|2022-04-10 19:41:40|16299.52|16171.52|16298.14|16170.14|16299.52|16171.52|16298.14|16170.14|9
1649619710000|2022-04-10 19:41:50|16298.08|16170.08|16297.76|16169.76|16298.08|16170.08|16297.54|16169.54|10
1649619720000|2022-04-10 19:42:00|16297.84|16169.84|16297.49|16169.49|16298.26|16170.26|16297.49|16169.49|9
1649619730000|2022-04-10 19:42:10|16297.18|16169.18|16297.45|16169.45|16297.88|16169.88|16297.13|16169.13|10
1649619740000|2022-04-10 19:42:20|16297.33|16169.33|16296.61|16168.61|16297.54|16169.54|16296.61|16168.61|10
1649619750000|2022-04-10 19:42:30|16297.04|16169.04|16295.99|16167.99|16297.28|16169.28|16295.97|16167.97|8
1649619760000|2022-04-10 19:42:40|16295.84|16167.84|16295.25|16167.25|16295.84|16167.84|16295.25|16167.25|10
1649619770000|2022-04-10 19:42:50|16295.52|16167.52|16295.52|16167.52|16295.61|16167.61|16295.35|16167.35|9
1649619780000|2022-04-10 19:43:00|16295.57|16167.57|16295.04|16167.04|16295.78|16167.78|16294.95|16166.95|9
1649619790000|2022-04-10 19:43:10|16294.98|16166.98|16296.11|16168.11|16296.11|16168.11|16294.91|16166.91|10
1649619800000|2022-04-10 19:43:20|16296|16168|16304.98|16176.98|16304.98|16176.98|16295.9|16167.9|10
1649619810000|2022-04-10 19:43:30|16305.04|16177.04|16304.42|16176.42|16305.18|16177.18|16304.37|16176.37|9
1649619820000|2022-04-10 19:43:40|16304.56|16176.56|16304.99|16176.99|16305.27|16177.27|16304.34|16176.34|9
1649619830000|2022-04-10 19:43:50|16304.84|16176.84|16304.96|16176.96|16305.02|16177.02|16304.64|16176.64|10
1649619840000|2022-04-10 19:44:00|16304.86|16176.86|16303.8|16175.8|16305.74|16177.74|16303.39|16175.39|10
1649619850000|2022-04-10 19:44:10|16303.7|16175.7|16305.71|16177.71|16305.71|16177.71|16303.49|16175.49|10
1649619860000|2022-04-10 19:44:20|16305.36|16177.36|16305.87|16177.87|16305.97|16177.97|16304.96|16176.96|10
1649619870000|2022-04-10 19:44:30|16305.93|16177.93|16305.47|16177.47|16305.93|16177.93|16305.29|16177.29|8
1649619880000|2022-04-10 19:44:40|16305.51|16177.51|16310.21|16182.21|16310.21|16182.21|16305.51|16177.51|10
1649619890000|2022-04-10 19:44:50|16310.25|16182.25|16314.17|16186.17|16314.17|16186.17|16310.25|16182.25|10
1649619900000|2022-04-10 19:45:00|16314.04|16186.04|16315.11|16187.11|16315.11|16187.11|16313.88|16185.88|10
1649619910000|2022-04-10 19:45:10|16315.88|16187.88|16318.48|16190.48|16318.57|16190.57|16315.88|16187.88|10
1649619920000|2022-04-10 19:45:20|16318.53|16190.53|16317.99|16189.99|16318.94|16190.94|16317.99|16189.99|9
1649619930000|2022-04-10 19:45:30|16318.03|16190.03|16317.71|16189.71|16318.18|16190.18|16317.64|16189.64|10
1649619940000|2022-04-10 19:45:40|16317.77|16189.77|16317.75|16189.75|16317.85|16189.85|16317.13|16189.13|10
1649619950000|2022-04-10 19:45:50|16317.66|16189.66|16316.21|16188.21|16317.66|16189.66|16316.21|16188.21|9
1649619960000|2022-04-10 19:46:00|16316.24|16188.24|16313.3|16185.3|16316.24|16188.24|16313.09|16185.09|10
1649619970000|2022-04-10 19:46:10|16313.31|16185.31|16312.35|16184.35|16314.15|16186.15|16312.35|16184.35|10
1649619980000|2022-04-10 19:46:20|16311.58|16183.58|16306.44|16178.44|16311.58|16183.58|16306.44|16178.44|10
1649619990000|2022-04-10 19:46:30|16306.29|16178.29|16304.47|16176.47|16306.29|16178.29|16304.47|16176.47|10
1649620000000|2022-04-10 19:46:40|16303.9|16175.9|16301.41|16173.41|16303.9|16175.9|16301.41|16173.41|10
1649620010000|2022-04-10 19:46:50|16301.12|16173.12|16300.12|16172.12|16301.16|16173.16|16300.12|16172.12|9
1649620020000|2022-04-10 19:47:00|16299.63|16171.63|16298.96|16170.96|16299.63|16171.63|16298.45|16170.45|10
1649620030000|2022-04-10 19:47:10|16299.2|16171.2|16299.55|16171.55|16299.59|16171.59|16299.2|16171.2|9
1649620040000|2022-04-10 19:47:20|16299.16|16171.16|16299.3|16171.3|16299.42|16171.42|16299.13|16171.13|10
1649620050000|2022-04-10 19:47:30|16299.31|16171.31|16299.41|16171.41|16299.51|16171.51|16299.18|16171.18|8
1649620060000|2022-04-10 19:47:40|16299.28|16171.28|16299.33|16171.33|16299.44|16171.44|16299.01|16171.01|10
1649620070000|2022-04-10 19:47:50|16299.28|16171.28|16299.34|16171.34|16299.46|16171.46|16299.26|16171.26|9
1649620080000|2022-04-10 19:48:00|16298.48|16170.48|16298.66|16170.66|16298.88|16170.88|16298.31|16170.31|10
1649620090000|2022-04-10 19:48:10|16299.17|16171.17|16299.18|16171.18|16299.18|16171.18|16298.73|16170.73|9
1649620100000|2022-04-10 19:48:20|16299.14|16171.14|16298.73|16170.73|16299.14|16171.14|16298.39|16170.39|9
1649620110000|2022-04-10 19:48:30|16298.7|16170.7|16298.32|16170.32|16298.85|16170.85|16298.32|16170.32|8
1649620120000|2022-04-10 19:48:40|16297.97|16169.97|16296.87|16168.87|16297.97|16169.97|16296.87|16168.87|9
1649620130000|2022-04-10 19:48:50|16296.65|16168.65|16295.89|16167.89|16296.65|16168.65|16295.89|16167.89|10
1649620140000|2022-04-10 19:49:00|16296.04|16168.04|16295.19|16167.19|16296.04|16168.04|16295.19|16167.19|9
1649620150000|2022-04-10 19:49:10|16295.23|16167.23|16295.57|16167.57|16295.57|16167.57|16294.84|16166.84|10
1649620160000|2022-04-10 19:49:20|16295.51|16167.51|16296.56|16168.56|16296.56|16168.56|16295.51|16167.51|10
1649620170000|2022-04-10 19:49:30|16296.62|16168.62|16298.31|16170.31|16298.31|16170.31|16296.62|16168.62|10
1649620180000|2022-04-10 19:49:40|16298.33|16170.33|16298.26|16170.26|16298.33|16170.33|16297.87|16169.87|10
1649620190000|2022-04-10 19:49:50|16298.5|16170.5|16298.34|16170.34|16298.63|16170.63|16298.34|16170.34|8
1649620200000|2022-04-10 19:50:00|16298.57|16170.57|16296.99|16168.99|16298.66|16170.66|16296.99|16168.99|10
1649620210000|2022-04-10 19:50:10|16297.12|16169.12|16296.73|16168.73|16297.12|16169.12|16296.73|16168.73|9
1649620220000|2022-04-10 19:50:20|16296.69|16168.69|16297.44|16169.44|16297.44|16169.44|16296.69|16168.69|8
1649620230000|2022-04-10 19:50:30|16297.65|16169.65|16297.98|16169.98|16298.04|16170.04|16297.65|16169.65|10
1649620240000|2022-04-10 19:50:40|16297.91|16169.91|16298.18|16170.18|16298.2|16170.2|16297.91|16169.91|9
1649620250000|2022-04-10 19:50:50|16298.03|16170.03|16298.18|16170.18|16298.31|16170.31|16298.03|16170.03|10
1649620260000|2022-04-10 19:51:00|16298.19|16170.19|16298.86|16170.86|16298.86|16170.86|16298.19|16170.19|8
1649620270000|2022-04-10 19:51:10|16298.62|16170.62|16299.39|16171.39|16299.39|16171.39|16298.56|16170.56|10
1649620280000|2022-04-10 19:51:20|16299.34|16171.34|16298.47|16170.47|16299.37|16171.37|16298.27|16170.27|10
1649620290000|2022-04-10 19:51:30|16298.22|16170.22|16297.23|16169.23|16298.22|16170.22|16297.23|16169.23|9
1649620300000|2022-04-10 19:51:40|16297.08|16169.08|16295.42|16167.42|16297.08|16169.08|16295.42|16167.42|10
1649620310000|2022-04-10 19:51:50|16295.5|16167.5|16294.92|16166.92|16295.5|16167.5|16294.74|16166.74|10
1649620320000|2022-04-10 19:52:00|16294.4|16166.4|16293.52|16165.52|16295|16167|16293.52|16165.52|10
1649620330000|2022-04-10 19:52:10|16293.57|16165.57|16292.49|16164.49|16293.57|16165.57|16292.49|16164.49|10
1649620340000|2022-04-10 19:52:20|16293.19|16165.19|16293.52|16165.52|16293.59|16165.59|16292.45|16164.45|10
1649620350000|2022-04-10 19:52:30|16293.4|16165.4|16294.72|16166.72|16294.77|16166.77|16293.3|16165.3|10
1649620360000|2022-04-10 19:52:40|16295.23|16167.23|16295.63|16167.63|16295.72|16167.72|16294.66|16166.66|10
1649620370000|2022-04-10 19:52:50|16295.71|16167.71|16296.08|16168.08|16296.08|16168.08|16295.69|16167.69|9
1649620380000|2022-04-10 19:53:00|16296.18|16168.18|16296.73|16168.73|16296.81|16168.81|16296.04|16168.04|10
1649620390000|2022-04-10 19:53:10|16296.71|16168.71|16296.09|16168.09|16296.78|16168.78|16296.09|16168.09|10
1649620400000|2022-04-10 19:53:20|16296.12|16168.12|16295.95|16167.95|16296.63|16168.63|16295.82|16167.82|10
1649620410000|2022-04-10 19:53:30|16296.2|16168.2|16296.22|16168.22|16296.27|16168.27|16295.94|16167.94|9
1649620420000|2022-04-10 19:53:40|16296.31|16168.31|16298.31|16170.31|16298.35|16170.35|16296.31|16168.31|10
1649620430000|2022-04-10 19:53:50|16298.42|16170.42|16300.3|16172.3|16300.3|16172.3|16298.41|16170.41|10
1649620440000|2022-04-10 19:54:00|16300.26|16172.26|16300.81|16172.81|16300.81|16172.81|16300.15|16172.15|10
1649620450000|2022-04-10 19:54:10|16300.82|16172.82|16300.38|16172.38|16300.82|16172.82|16300.28|16172.28|9
1649620460000|2022-04-10 19:54:20|16300.41|16172.41|16299.8|16171.8|16300.65|16172.65|16299.8|16171.8|9
1649620470000|2022-04-10 19:54:30|16299.61|16171.61|16300.46|16172.46|16300.6|16172.6|16299.61|16171.61|9
1649620480000|2022-04-10 19:54:40|16300.44|16172.44|16300.74|16172.74|16300.81|16172.81|16300.3|16172.3|8
1649620490000|2022-04-10 19:54:50|16300.72|16172.72|16301.65|16173.65|16301.89|16173.89|16300.72|16172.72|9
1649620500000|2022-04-10 19:55:00|16301.91|16173.91|16303.06|16175.06|16303.06|16175.06|16301.91|16173.91|10
1649620510000|2022-04-10 19:55:10|16302.87|16174.87|16307.61|16179.61|16307.61|16179.61|16302.87|16174.87|10
1649620520000|2022-04-10 19:55:20|16307.97|16179.97|16308.65|16180.65|16308.72|16180.72|16307.97|16179.97|9
1649620530000|2022-04-10 19:55:30|16308.57|16180.57|16309.16|16181.16|16309.17|16181.17|16308.54|16180.54|10
1649620540000|2022-04-10 19:55:40|16309.77|16181.77|16311.17|16183.17|16311.17|16183.17|16309.77|16181.77|8
1649620550000|2022-04-10 19:55:50|16311.24|16183.24|16311.73|16183.73|16311.73|16183.73|16311.16|16183.16|10
1649620560000|2022-04-10 19:56:00|16311.71|16183.71|16311.82|16183.82|16311.82|16183.82|16311.02|16183.02|10
1649620570000|2022-04-10 19:56:10|16311.19|16183.19|16312.25|16184.25|16312.29|16184.29|16311.19|16183.19|10
1649620580000|2022-04-10 19:56:20|16312.14|16184.14|16314.85|16186.85|16314.85|16186.85|16312.14|16184.14|9
1649620590000|2022-04-10 19:56:30|16314.86|16186.86|16315.55|16187.55|16315.96|16187.96|16314.86|16186.86|8
1649620600000|2022-04-10 19:56:40|16315.59|16187.59|16314.19|16186.19|16315.59|16187.59|16314.19|16186.19|9
1649620610000|2022-04-10 19:56:50|16314.24|16186.24|16312.65|16184.65|16314.24|16186.24|16312.65|16184.65|10
1649620620000|2022-04-10 19:57:00|16312.8|16184.8|16312.73|16184.73|16312.86|16184.86|16312.52|16184.52|9
1649620630000|2022-04-10 19:57:10|16312.68|16184.68|16312.75|16184.75|16313.22|16185.22|16312.67|16184.67|10
1649620640000|2022-04-10 19:57:20|16312.01|16184.01|16311.28|16183.28|16312.08|16184.08|16311.25|16183.25|9
1649620650000|2022-04-10 19:57:30|16311.37|16183.37|16311.28|16183.28|16311.54|16183.54|16310.74|16182.74|10
1649620660000|2022-04-10 19:57:40|16311.29|16183.29|16312.19|16184.19|16312.19|16184.19|16310.51|16182.51|10
1649620670000|2022-04-10 19:57:50|16312.26|16184.26|16312.94|16184.94|16313.09|16185.09|16312.26|16184.26|9
1649620680000|2022-04-10 19:58:00|16313.03|16185.03|16313.36|16185.36|16313.53|16185.53|16312.94|16184.94|10
1649620690000|2022-04-10 19:58:10|16313.44|16185.44|16313.79|16185.79|16313.79|16185.79|16313.27|16185.27|9
1649620700000|2022-04-10 19:58:20|16313.92|16185.92|16313.77|16185.77|16314.17|16186.17|16313.75|16185.75|8
1649620710000|2022-04-10 19:58:30|16313.7|16185.7|16313.98|16185.98|16314.2|16186.2|16313.67|16185.67|10
1649620720000|2022-04-10 19:58:40|16314.02|16186.02|16313.97|16185.97|16314.02|16186.02|16313.83|16185.83|9
1649620730000|2022-04-10 19:58:50|16314.83|16186.83|16315.11|16187.11|16315.11|16187.11|16314.83|16186.83|9
1649620740000|2022-04-10 19:59:00|16315.12|16187.12|16315.44|16187.44|16315.46|16187.46|16315.04|16187.04|9
1649620750000|2022-04-10 19:59:10|16315.42|16187.42|16315.66|16187.66|16315.66|16187.66|16315.23|16187.23|10
1649620760000|2022-04-10 19:59:20|16315.88|16187.88|16317.28|16189.28|16317.28|16189.28|16315.88|16187.88|10
1649620770000|2022-04-10 19:59:30|16317.27|16189.27|16317.63|16189.63|16317.63|16189.63|16317.27|16189.27|9
1649620780000|2022-04-10 19:59:40|16317.65|16189.65|16318.45|16190.45|16318.58|16190.58|16317.5|16189.5|10
1649620790000|2022-04-10 19:59:50|16318.08|16190.08|16314.9|16186.9|16318.08|16190.08|16314.9|16186.9|10
1649620800000|2022-04-10 20:00:00|16314.86|16186.86|16316.28|16188.28|16316.28|16188.28|16314.86|16186.86|10
1649620810000|2022-04-10 20:00:10|16316.19|16188.19|16313.88|16185.88|16316.48|16188.48|16313.88|16185.88|10
1649620820000|2022-04-10 20:00:20|16314.43|16186.43|16314.92|16186.92|16315.22|16187.22|16314.03|16186.03|10
1649620830000|2022-04-10 20:00:30|16315.4|16187.4|16315.96|16187.96|16316.28|16188.28|16315.09|16187.09|10
1649620840000|2022-04-10 20:00:40|16316.01|16188.01|16318.89|16190.89|16318.89|16190.89|16316.01|16188.01|10
1649620850000|2022-04-10 20:00:50|16319.19|16191.19|16321.29|16193.29|16321.29|16193.29|16319.06|16191.06|10
1649620860000|2022-04-10 20:01:00|16321.39|16193.39|16323.9|16195.9|16323.9|16195.9|16321.32|16193.32|10
1649620870000|2022-04-10 20:01:10|16324.43|16196.43|16333.35|16205.35|16333.35|16205.35|16324.43|16196.43|10
1649620880000|2022-04-10 20:01:20|16334.54|16206.54|16344.77|16216.77|16344.77|16216.77|16334.54|16206.54|10
1649620890000|2022-04-10 20:01:30|16345.18|16217.18|16351.04|16223.04|16351.13|16223.13|16345.18|16217.18|10
1649620900000|2022-04-10 20:01:40|16350.62|16222.62|16348.16|16220.16|16351.92|16223.92|16348.16|16220.16|10
1649620910000|2022-04-10 20:01:50|16347.12|16219.12|16346.94|16218.94|16348.85|16220.85|16345.23|16217.23|10
1649620920000|2022-04-10 20:02:00|16344.6|16216.6|16338.32|16210.32|16344.6|16216.6|16338.08|16210.08|10
1649620930000|2022-04-10 20:02:10|16337.88|16209.88|16339.89|16211.89|16339.89|16211.89|16337.46|16209.46|10
1649620940000|2022-04-10 20:02:20|16339.63|16211.63|16340.12|16212.12|16340.12|16212.12|16338.61|16210.61|10
1649620950000|2022-04-10 20:02:30|16340.31|16212.31|16341.09|16213.09|16341.49|16213.49|16340.31|16212.31|10
1649620960000|2022-04-10 20:02:40|16341.46|16213.46|16343.31|16215.31|16343.31|16215.31|16341.2|16213.2|10
1649620970000|2022-04-10 20:02:50|16343.33|16215.33|16342.83|16214.83|16344.04|16216.04|16342.83|16214.83|9
1649620980000|2022-04-10 20:03:00|16343.08|16215.08|16342.7|16214.7|16343.08|16215.08|16342.14|16214.14|10
1649620990000|2022-04-10 20:03:10|16343.05|16215.05|16341.91|16213.91|16343.51|16215.51|16341.51|16213.51|9
1649621000000|2022-04-10 20:03:20|16341.51|16213.51|16339.95|16211.95|16341.51|16213.51|16339.17|16211.17|9
1649621010000|2022-04-10 20:03:30|16339.58|16211.58|16335.99|16207.99|16339.58|16211.58|16335.99|16207.99|9
1649621020000|2022-04-10 20:03:40|16335.62|16207.62|16336.16|16208.16|16336.5|16208.5|16335.59|16207.59|10
1649621030000|2022-04-10 20:03:50|16336.05|16208.05|16336.01|16208.01|16336.28|16208.28|16336|16208|10
1649621040000|2022-04-10 20:04:00|16336.14|16208.14|16336.57|16208.57|16336.57|16208.57|16336.08|16208.08|10
1649621050000|2022-04-10 20:04:10|16336.31|16208.31|16334.49|16206.49|16336.31|16208.31|16334.49|16206.49|10
1649621060000|2022-04-10 20:04:20|16334.45|16206.45|16333.41|16205.41|16335.08|16207.08|16333.41|16205.41|10
1649621070000|2022-04-10 20:04:30|16333.91|16205.91|16334.87|16206.87|16334.87|16206.87|16333.5|16205.5|10
1649621080000|2022-04-10 20:04:40|16335.61|16207.61|16336.45|16208.45|16336.45|16208.45|16335.01|16207.01|10
1649621090000|2022-04-10 20:04:50|16336.03|16208.03|16337.37|16209.37|16337.37|16209.37|16336.03|16208.03|9
1649621100000|2022-04-10 20:05:00|16337.38|16209.38|16339.14|16211.14|16339.14|16211.14|16337.38|16209.38|9
1649621110000|2022-04-10 20:05:10|16339.16|16211.16|16340.48|16212.48|16340.48|16212.48|16338.94|16210.94|10
1649621120000|2022-04-10 20:05:20|16340.8|16212.8|16342.02|16214.02|16342.02|16214.02|16340.77|16212.77|8
1649621130000|2022-04-10 20:05:30|16342.14|16214.14|16341.92|16213.92|16342.17|16214.17|16341.61|16213.61|10
1649621140000|2022-04-10 20:05:40|16341.91|16213.91|16342.14|16214.14|16342.14|16214.14|16341.91|16213.91|10
1649621150000|2022-04-10 20:05:50|16342.17|16214.17|16342.26|16214.26|16342.32|16214.32|16341.94|16213.94|10
1649621160000|2022-04-10 20:06:00|16342.25|16214.25|16342.18|16214.18|16342.63|16214.63|16342.15|16214.15|10
1649621170000|2022-04-10 20:06:10|16342.54|16214.54|16344.71|16216.71|16344.71|16216.71|16342.35|16214.35|10
1649621180000|2022-04-10 20:06:20|16345.01|16217.01|16349.29|16221.29|16349.29|16221.29|16345.01|16217.01|10
1649621190000|2022-04-10 20:06:30|16349.05|16221.05|16350.61|16222.61|16350.61|16222.61|16349.05|16221.05|10
1649621200000|2022-04-10 20:06:40|16351.09|16223.09|16351.91|16223.91|16351.91|16223.91|16350.5|16222.5|10
1649621210000|2022-04-10 20:06:50|16352.24|16224.24|16352.64|16224.64|16352.64|16224.64|16351.81|16223.81|10
1649621220000|2022-04-10 20:07:00|16352.93|16224.93|16353.64|16225.64|16353.68|16225.68|16352.93|16224.93|10
1649621230000|2022-04-10 20:07:10|16354.18|16226.18|16357.93|16229.93|16357.93|16229.93|16354.18|16226.18|9
1649621240000|2022-04-10 20:07:20|16358.16|16230.16|16359.09|16231.09|16359.72|16231.72|16358.09|16230.09|10
1649621250000|2022-04-10 20:07:30|16359.32|16231.32|16358.44|16230.44|16359.82|16231.82|16358.44|16230.44|10
1649621260000|2022-04-10 20:07:40|16358.18|16230.18|16356.27|16228.27|16358.88|16230.88|16356.06|16228.06|10
1649621270000|2022-04-10 20:07:50|16356.17|16228.17|16358.08|16230.08|16358.08|16230.08|16355.8|16227.8|10
1649621280000|2022-04-10 20:08:00|16358.37|16230.37|16356.9|16228.9|16358.91|16230.91|16356.9|16228.9|10
1649621290000|2022-04-10 20:08:10|16355.06|16227.06|16354.67|16226.67|16355.83|16227.83|16354.67|16226.67|9
1649621300000|2022-04-10 20:08:20|16354.62|16226.62|16352.05|16224.05|16354.85|16226.85|16352.05|16224.05|10
1649621310000|2022-04-10 20:08:30|16351.7|16223.7|16349.63|16221.63|16351.7|16223.7|16349.63|16221.63|10
1649621320000|2022-04-10 20:08:40|16349.53|16221.53|16348.14|16220.14|16349.53|16221.53|16348.14|16220.14|10
1649621330000|2022-04-10 20:08:50|16348.39|16220.39|16347.99|16219.99|16348.58|16220.58|16347.16|16219.16|9
1649621340000|2022-04-10 20:09:00|16347.88|16219.88|16347.58|16219.58|16347.88|16219.88|16346.55|16218.55|10
1649621350000|2022-04-10 20:09:10|16347.68|16219.68|16348.27|16220.27|16348.27|16220.27|16347.26|16219.26|10
1649621360000|2022-04-10 20:09:20|16347.98|16219.98|16347.8|16219.8|16348.57|16220.57|16347.8|16219.8|10
1649621370000|2022-04-10 20:09:30|16347.78|16219.78|16346.89|16218.89|16348.1|16220.1|16346.4|16218.4|10
1649621380000|2022-04-10 20:09:40|16346.49|16218.49|16343.88|16215.88|16346.49|16218.49|16343.88|16215.88|10
1649621390000|2022-04-10 20:09:50|16344.35|16216.35|16342.09|16214.09|16344.35|16216.35|16341.84|16213.84|10
1649621400000|2022-04-10 20:10:00|16341.88|16213.88|16341.86|16213.86|16341.88|16213.88|16341.3|16213.3|10
1649621410000|2022-04-10 20:10:10|16341.52|16213.52|16341.11|16213.11|16341.73|16213.73|16341.06|16213.06|9
1649621420000|2022-04-10 20:10:20|16341.05|16213.05|16341.69|16213.69|16341.77|16213.77|16340.87|16212.87|10
1649621430000|2022-04-10 20:10:30|16341.68|16213.68|16341.31|16213.31|16341.75|16213.75|16341.25|16213.25|10
1649621440000|2022-04-10 20:10:40|16341.23|16213.23|16341.66|16213.66|16341.8|16213.8|16341.04|16213.04|10
1649621450000|2022-04-10 20:10:50|16341.65|16213.65|16341.57|16213.57|16341.65|16213.65|16341.41|16213.41|10
1649621460000|2022-04-10 20:11:00|16340.96|16212.96|16341.22|16213.22|16341.38|16213.38|16340.95|16212.95|10
1649621470000|2022-04-10 20:11:10|16340.91|16212.91|16341.2|16213.2|16341.26|16213.26|16340.83|16212.83|10
1649621480000|2022-04-10 20:11:20|16341.51|16213.51|16341.3|16213.3|16341.73|16213.73|16341.3|16213.3|10
1649621490000|2022-04-10 20:11:30|16341.23|16213.23|16340.99|16212.99|16341.46|16213.46|16340.99|16212.99|9
1649621500000|2022-04-10 20:11:40|16341.13|16213.13|16341.47|16213.47|16341.47|16213.47|16340.82|16212.82|9
1649621510000|2022-04-10 20:11:50|16341.62|16213.62|16341.62|16213.62|16341.79|16213.79|16341.49|16213.49|10
1649621520000|2022-04-10 20:12:00|16341.69|16213.69|16344.44|16216.44|16344.44|16216.44|16341.69|16213.69|10
1649621530000|2022-04-10 20:12:10|16345.64|16217.64|16348.08|16220.08|16348.69|16220.69|16345.64|16217.64|10
1649621540000|2022-04-10 20:12:20|16348.41|16220.41|16348.62|16220.62|16348.62|16220.62|16347.91|16219.91|10
1649621550000|2022-04-10 20:12:30|16348.55|16220.55|16349.29|16221.29|16349.29|16221.29|16348.43|16220.43|10
1649621560000|2022-04-10 20:12:40|16349.09|16221.09|16348.17|16220.17|16349.1|16221.1|16348.17|16220.17|9
1649621570000|2022-04-10 20:12:50|16348.5|16220.5|16349.47|16221.47|16349.49|16221.49|16348.5|16220.5|10
1649621580000|2022-04-10 20:13:00|16349.22|16221.22|16349.43|16221.43|16349.76|16221.76|16349.22|16221.22|9
1649621590000|2022-04-10 20:13:10|16349.17|16221.17|16349.61|16221.61|16349.61|16221.61|16349.04|16221.04|10
1649621600000|2022-04-10 20:13:20|16349.63|16221.63|16349.22|16221.22|16349.63|16221.63|16348.7|16220.7|10
1649621610000|2022-04-10 20:13:30|16349.3|16221.3|16349.76|16221.76|16349.95|16221.95|16349.3|16221.3|10
1649621620000|2022-04-10 20:13:40|16350.03|16222.03|16352.18|16224.18|16352.28|16224.28|16350.03|16222.03|10
1649621630000|2022-04-10 20:13:50|16352.88|16224.88|16352.09|16224.09|16353.09|16225.09|16352.09|16224.09|10
1649621640000|2022-04-10 20:14:00|16351.98|16223.98|16352.57|16224.57|16352.81|16224.81|16351.98|16223.98|10
1649621650000|2022-04-10 20:14:10|16352.34|16224.34|16353.01|16225.01|16353.01|16225.01|16352.14|16224.14|10
1649621660000|2022-04-10 20:14:20|16352.99|16224.99|16353.85|16225.85|16353.85|16225.85|16352.76|16224.76|10
1649621670000|2022-04-10 20:14:30|16353.82|16225.82|16353.77|16225.77|16353.85|16225.85|16353.61|16225.61|6
1649621680000|2022-04-10 20:14:40|16353.66|16225.66|16353.34|16225.34|16354.12|16226.12|16353.34|16225.34|10
1649621690000|2022-04-10 20:14:50|16353.24|16225.24|16353.08|16225.08|16353.24|16225.24|16352.84|16224.84|10
1649621700000|2022-04-10 20:15:00|16352.75|16224.75|16353.25|16225.25|16353.36|16225.36|16352.5|16224.5|10
1649621710000|2022-04-10 20:15:10|16353.31|16225.31|16353.7|16225.7|16353.84|16225.84|16352.57|16224.57|10
1649621720000|2022-04-10 20:15:20|16353.81|16225.81|16355.7|16227.7|16355.7|16227.7|16353.65|16225.65|10
1649621730000|2022-04-10 20:15:30|16355.62|16227.62|16354.47|16226.47|16355.79|16227.79|16354.42|16226.42|10
1649621740000|2022-04-10 20:15:40|16354.53|16226.53|16354.35|16226.35|16354.55|16226.55|16354.21|16226.21|9
1649621750000|2022-04-10 20:15:50|16353.98|16225.98|16354.08|16226.08|16354.14|16226.14|16353.98|16225.98|8
1649621760000|2022-04-10 20:16:00|16354.21|16226.21|16351.78|16223.78|16354.24|16226.24|16351.78|16223.78|10
1649621770000|2022-04-10 20:16:10|16351.58|16223.58|16349.87|16221.87|16351.58|16223.58|16349.87|16221.87|10
1649621780000|2022-04-10 20:16:20|16349.71|16221.71|16347.13|16219.13|16349.71|16221.71|16347.13|16219.13|10
1649621790000|2022-04-10 20:16:30|16346.9|16218.9|16343.79|16215.79|16346.92|16218.92|16343.66|16215.66|10
1649621800000|2022-04-10 20:16:40|16343.43|16215.43|16339.89|16211.89|16343.43|16215.43|16339.89|16211.89|10
1649621810000|2022-04-10 20:16:50|16339.51|16211.51|16335.32|16207.32|16339.63|16211.63|16335.32|16207.32|10
1649621820000|2022-04-10 20:17:00|16335.3|16207.3|16335.15|16207.15|16335.49|16207.49|16335|16207|10
1649621830000|2022-04-10 20:17:10|16334.05|16206.05|16333.18|16205.18|16334.05|16206.05|16333.18|16205.18|9
1649621840000|2022-04-10 20:17:20|16333.2|16205.2|16334.06|16206.06|16334.06|16206.06|16332.85|16204.85|9
1649621850000|2022-04-10 20:17:30|16333.25|16205.25|16334.14|16206.14|16334.14|16206.14|16333.25|16205.25|10
1649621860000|2022-04-10 20:17:40|16334.11|16206.11|16334.56|16206.56|16334.59|16206.59|16334.11|16206.11|8
1649621870000|2022-04-10 20:17:50|16334.32|16206.32|16334.67|16206.67|16334.9|16206.9|16334.32|16206.32|9
1649621880000|2022-04-10 20:18:00|16334.79|16206.79|16336.03|16208.03|16336.03|16208.03|16334.79|16206.79|9
1649621890000|2022-04-10 20:18:10|16336.07|16208.07|16335.32|16207.32|16336.07|16208.07|16335.14|16207.14|10
1649621900000|2022-04-10 20:18:20|16335.24|16207.24|16335.36|16207.36|16335.36|16207.36|16335.04|16207.04|10
1649621910000|2022-04-10 20:18:30|16335.33|16207.33|16335.63|16207.63|16335.75|16207.75|16335.33|16207.33|10
1649621920000|2022-04-10 20:18:40|16335.74|16207.74|16336.08|16208.08|16336.12|16208.12|16335.66|16207.66|10
1649621930000|2022-04-10 20:18:50|16336.02|16208.02|16334.21|16206.21|16336.02|16208.02|16334.21|16206.21|10
1649621940000|2022-04-10 20:19:00|16334.25|16206.25|16330.76|16202.76|16334.25|16206.25|16330.76|16202.76|10
1649621950000|2022-04-10 20:19:10|16329.82|16201.82|16328.03|16200.03|16329.82|16201.82|16328.03|16200.03|10
1649621960000|2022-04-10 20:19:20|16328.05|16200.05|16327.69|16199.69|16328.19|16200.19|16327.69|16199.69|10
1649621970000|2022-04-10 20:19:30|16327.9|16199.9|16330.16|16202.16|16330.16|16202.16|16327.72|16199.72|10
1649621980000|2022-04-10 20:19:40|16330.54|16202.54|16331.48|16203.48|16331.48|16203.48|16330.54|16202.54|10
1649621990000|2022-04-10 20:19:50|16331.61|16203.61|16332.1|16204.1|16332.67|16204.67|16331.59|16203.59|10
1649622000000|2022-04-10 20:20:00|16332.11|16204.11|16334.05|16206.05|16334.05|16206.05|16332.11|16204.11|9
1649622010000|2022-04-10 20:20:10|16334.37|16206.37|16335.28|16207.28|16335.28|16207.28|16334.37|16206.37|10
1649622020000|2022-04-10 20:20:20|16335.24|16207.24|16333.61|16205.61|16335.24|16207.24|16333.61|16205.61|10
1649622030000|2022-04-10 20:20:30|16333.4|16205.4|16334.22|16206.22|16334.22|16206.22|16332.92|16204.92|9
1649622040000|2022-04-10 20:20:40|16334.14|16206.14|16334.67|16206.67|16334.69|16206.69|16334.07|16206.07|9
1649622050000|2022-04-10 20:20:50|16334.74|16206.74|16334.56|16206.56|16335.11|16207.11|16334.56|16206.56|10
1649622060000|2022-04-10 20:21:00|16334.87|16206.87|16335.4|16207.4|16335.67|16207.67|16334.75|16206.75|10
1649622070000|2022-04-10 20:21:10|16335.74|16207.74|16336.33|16208.33|16336.47|16208.47|16335.74|16207.74|9
1649622080000|2022-04-10 20:21:20|16336.28|16208.28|16336.14|16208.14|16336.37|16208.37|16336.02|16208.02|9
1649622090000|2022-04-10 20:21:30|16336.02|16208.02|16335.68|16207.68|16336.02|16208.02|16335.06|16207.06|9
1649622100000|2022-04-10 20:21:40|16335.69|16207.69|16335.62|16207.62|16335.69|16207.69|16335.26|16207.26|10
1649622110000|2022-04-10 20:21:50|16335.43|16207.43|16334.45|16206.45|16335.56|16207.56|16334.45|16206.45|10
1649622120000|2022-04-10 20:22:00|16334.4|16206.4|16334.87|16206.87|16335.25|16207.25|16334.4|16206.4|10
1649622130000|2022-04-10 20:22:10|16334.38|16206.38|16334.94|16206.94|16334.94|16206.94|16334.06|16206.06|9
1649622140000|2022-04-10 20:22:20|16335.54|16207.54|16336.5|16208.5|16336.57|16208.57|16335.54|16207.54|10
1649622150000|2022-04-10 20:22:30|16336.43|16208.43|16336.08|16208.08|16336.45|16208.45|16336.08|16208.08|9
1649622160000|2022-04-10 20:22:40|16335.98|16207.98|16336.49|16208.49|16336.52|16208.52|16335.98|16207.98|10
1649622170000|2022-04-10 20:22:50|16336.32|16208.32|16335.8|16207.8|16336.47|16208.47|16335.8|16207.8|10
1649622180000|2022-04-10 20:23:00|16335.82|16207.82|16336.11|16208.11|16336.18|16208.18|16335.65|16207.65|9
1649622190000|2022-04-10 20:23:10|16336.12|16208.12|16335.86|16207.86|16336.2|16208.2|16335.64|16207.64|9
1649622200000|2022-04-10 20:23:20|16335.84|16207.84|16335.6|16207.6|16335.84|16207.84|16335.44|16207.44|10
1649622210000|2022-04-10 20:23:30|16335.68|16207.68|16335.42|16207.42|16335.68|16207.68|16335.34|16207.34|9
1649622220000|2022-04-10 20:23:40|16335.36|16207.36|16334.41|16206.41|16335.36|16207.36|16334.41|16206.41|10
1649622230000|2022-04-10 20:23:50|16334.59|16206.59|16333.12|16205.12|16334.59|16206.59|16333.12|16205.12|9
1649622240000|2022-04-10 20:24:00|16332.44|16204.44|16330.49|16202.49|16332.55|16204.55|16330.2|16202.2|9
1649622250000|2022-04-10 20:24:10|16330.67|16202.67|16331.71|16203.71|16331.71|16203.71|16330.63|16202.63|10
1649622260000|2022-04-10 20:24:20|16332.07|16204.07|16334.27|16206.27|16334.27|16206.27|16332.07|16204.07|10
1649622270000|2022-04-10 20:24:30|16334.34|16206.34|16335.2|16207.2|16335.2|16207.2|16334.33|16206.33|10
1649622280000|2022-04-10 20:24:40|16335.25|16207.25|16336.49|16208.49|16336.49|16208.49|16335.05|16207.05|9
1649622290000|2022-04-10 20:24:50|16336.42|16208.42|16337.25|16209.25|16337.38|16209.38|16336.42|16208.42|10
1649622300000|2022-04-10 20:25:00|16337.27|16209.27|16337.02|16209.02|16337.91|16209.91|16337.02|16209.02|10
1649622310000|2022-04-10 20:25:10|16336.77|16208.77|16336.54|16208.54|16336.78|16208.78|16336.41|16208.41|10
1649622320000|2022-04-10 20:25:20|16336.75|16208.75|16338.03|16210.03|16338.03|16210.03|16336.75|16208.75|9
1649622330000|2022-04-10 20:25:30|16338.06|16210.06|16338.04|16210.04|16338.21|16210.21|16337.94|16209.94|10
1649622340000|2022-04-10 20:25:40|16337.92|16209.92|16337.4|16209.4|16337.92|16209.92|16337.4|16209.4|10
1649622350000|2022-04-10 20:25:50|16336.62|16208.62|16337.65|16209.65|16337.65|16209.65|16336.62|16208.62|9
1649622360000|2022-04-10 20:26:00|16337.86|16209.86|16338.85|16210.85|16338.94|16210.94|16337.86|16209.86|10
1649622370000|2022-04-10 20:26:10|16339.07|16211.07|16339.01|16211.01|16339.21|16211.21|16339.01|16211.01|8
1649622380000|2022-04-10 20:26:20|16339.4|16211.4|16339.87|16211.87|16339.87|16211.87|16339.15|16211.15|8
1649622390000|2022-04-10 20:26:30|16339.85|16211.85|16340.16|16212.16|16340.29|16212.29|16339.85|16211.85|10
1649622400000|2022-04-10 20:26:40|16341.29|16213.29|16342.28|16214.28|16342.28|16214.28|16341.29|16213.29|10
1649622410000|2022-04-10 20:26:50|16342.14|16214.14|16342.16|16214.16|16342.49|16214.49|16342.14|16214.14|9
1649622420000|2022-04-10 20:27:00|16341.82|16213.82|16341.63|16213.63|16342.27|16214.27|16341.6|16213.6|10
1649622430000|2022-04-10 20:27:10|16341.53|16213.53|16341.18|16213.18|16341.53|16213.53|16340.87|16212.87|9
1649622440000|2022-04-10 20:27:20|16341.43|16213.43|16341.65|16213.65|16341.79|16213.79|16341.39|16213.39|10
1649622450000|2022-04-10 20:27:30|16341.63|16213.63|16341.02|16213.02|16341.63|16213.63|16340.89|16212.89|10
1649622460000|2022-04-10 20:27:40|16341|16213|16341.43|16213.43|16341.48|16213.48|16341|16213|10
1649622470000|2022-04-10 20:27:50|16341.39|16213.39|16341.03|16213.03|16341.7|16213.7|16341.03|16213.03|10
1649622480000|2022-04-10 20:28:00|16341.05|16213.05|16340.92|16212.92|16341.24|16213.24|16340.92|16212.92|9
1649622490000|2022-04-10 20:28:10|16340.88|16212.88|16341.54|16213.54|16341.74|16213.74|16340.88|16212.88|9
1649622500000|2022-04-10 20:28:20|16342.09|16214.09|16342.85|16214.85|16342.85|16214.85|16342.08|16214.08|10
1649622510000|2022-04-10 20:28:30|16342.76|16214.76|16341.89|16213.89|16342.93|16214.93|16341.78|16213.78|10
1649622520000|2022-04-10 20:28:40|16343.14|16215.14|16342.86|16214.86|16343.15|16215.15|16342.86|16214.86|10
1649622530000|2022-04-10 20:28:50|16342.68|16214.68|16342.82|16214.82|16342.98|16214.98|16342.68|16214.68|10
1649622540000|2022-04-10 20:29:00|16342.49|16214.49|16342.39|16214.39|16342.63|16214.63|16342.17|16214.17|9
1649622550000|2022-04-10 20:29:10|16342.2|16214.2|16342.2|16214.2|16342.28|16214.28|16341.93|16213.93|9
1649622560000|2022-04-10 20:29:20|16342.3|16214.3|16342.49|16214.49|16342.57|16214.57|16342.08|16214.08|10
1649622570000|2022-04-10 20:29:30|16342.55|16214.55|16342.36|16214.36|16342.69|16214.69|16342.24|16214.24|9
1649622580000|2022-04-10 20:29:40|16342.33|16214.33|16341.45|16213.45|16342.33|16214.33|16341.45|16213.45|10
1649622590000|2022-04-10 20:29:50|16341.47|16213.47|16340.27|16212.27|16341.47|16213.47|16340.27|16212.27|8
1649622600000|2022-04-10 20:30:00|16340.37|16212.37|16340.51|16212.51|16340.55|16212.55|16340.08|16212.08|10
1649622610000|2022-04-10 20:30:10|16340.65|16212.65|16343.57|16215.57|16343.57|16215.57|16340.65|16212.65|10
1649622620000|2022-04-10 20:30:20|16343.52|16215.52|16343.64|16215.64|16343.65|16215.65|16343.51|16215.51|10
1649622630000|2022-04-10 20:30:30|16343.73|16215.73|16343.68|16215.68|16343.83|16215.83|16343.32|16215.32|10
1649622640000|2022-04-10 20:30:40|16343.7|16215.7|16343.99|16215.99|16344.15|16216.15|16343.7|16215.7|9
1649622650000|2022-04-10 20:30:50|16343.97|16215.97|16344.95|16216.95|16344.95|16216.95|16343.95|16215.95|9
1649622660000|2022-04-10 20:31:00|16344.93|16216.93|16344.69|16216.69|16344.93|16216.93|16344.22|16216.22|10
1649622670000|2022-04-10 20:31:10|16344.89|16216.89|16345.58|16217.58|16345.58|16217.58|16344.83|16216.83|10
1649622680000|2022-04-10 20:31:20|16345.44|16217.44|16345.05|16217.05|16345.67|16217.67|16345.03|16217.03|10
1649622690000|2022-04-10 20:31:30|16345|16217|16346.14|16218.14|16346.47|16218.47|16344.89|16216.89|10
1649622700000|2022-04-10 20:31:40|16346.12|16218.12|16347.74|16219.74|16347.74|16219.74|16346.12|16218.12|10
1649622710000|2022-04-10 20:31:50|16347.59|16219.59|16346.94|16218.94|16347.76|16219.76|16346.87|16218.87|9
1649622720000|2022-04-10 20:32:00|16346.7|16218.7|16346.52|16218.52|16346.7|16218.7|16345.85|16217.85|9
1649622730000|2022-04-10 20:32:10|16346.08|16218.08|16345.89|16217.89|16346.08|16218.08|16345.84|16217.84|9
1649622740000|2022-04-10 20:32:20|16345.86|16217.86|16345.28|16217.28|16345.86|16217.86|16345.11|16217.11|9
1649622750000|2022-04-10 20:32:30|16345.21|16217.21|16345.22|16217.22|16345.32|16217.32|16345.12|16217.12|8
1649622760000|2022-04-10 20:32:40|16345.27|16217.27|16344.46|16216.46|16345.3|16217.3|16344.46|16216.46|9
1649622770000|2022-04-10 20:32:50|16344.35|16216.35|16343.94|16215.94|16344.55|16216.55|16343.94|16215.94|10
1649622780000|2022-04-10 20:33:00|16344.05|16216.05|16341.94|16213.94|16344.05|16216.05|16341.94|16213.94|10
1649622790000|2022-04-10 20:33:10|16341.96|16213.96|16339.67|16211.67|16341.96|16213.96|16339.67|16211.67|10
1649622800000|2022-04-10 20:33:20|16339.03|16211.03|16338.42|16210.42|16339.19|16211.19|16337.97|16209.97|9
1649622810000|2022-04-10 20:33:30|16338.44|16210.44|16335.74|16207.74|16338.44|16210.44|16335.64|16207.64|10
1649622820000|2022-04-10 20:33:40|16335.71|16207.71|16336.78|16208.78|16337.11|16209.11|16335.6|16207.6|10
1649622830000|2022-04-10 20:33:50|16336.94|16208.94|16335.93|16207.93|16336.94|16208.94|16335.89|16207.89|10
1649622840000|2022-04-10 20:34:00|16335.85|16207.85|16335.4|16207.4|16336|16208|16335.4|16207.4|8
1649622850000|2022-04-10 20:34:10|16335.42|16207.42|16334.28|16206.28|16335.42|16207.42|16334.27|16206.27|9
1649622860000|2022-04-10 20:34:20|16334.2|16206.2|16334.42|16206.42|16334.42|16206.42|16333.85|16205.85|9
1649622870000|2022-04-10 20:34:30|16334.28|16206.28|16334.09|16206.09|16334.28|16206.28|16334.03|16206.03|10
1649622880000|2022-04-10 20:34:40|16333.85|16205.85|16332.37|16204.37|16334.04|16206.04|16332.37|16204.37|10
1649622890000|2022-04-10 20:34:50|16332.07|16204.07|16330.34|16202.34|16332.07|16204.07|16330.29|16202.29|10
1649622900000|2022-04-10 20:35:00|16330.77|16202.77|16330.96|16202.96|16331.22|16203.22|16330.77|16202.77|10
1649622910000|2022-04-10 20:35:10|16330.72|16202.72|16328.34|16200.34|16330.72|16202.72|16327.92|16199.92|10
1649622920000|2022-04-10 20:35:20|16328.48|16200.48|16328.1|16200.1|16328.48|16200.48|16327.55|16199.55|10
1649622930000|2022-04-10 20:35:30|16327.97|16199.97|16328.96|16200.96|16328.96|16200.96|16327.97|16199.97|9
1649622940000|2022-04-10 20:35:40|16329.06|16201.06|16329.22|16201.22|16329.59|16201.59|16329.06|16201.06|10
1649622950000|2022-04-10 20:35:50|16328.96|16200.96|16328.77|16200.77|16329.55|16201.55|16328.73|16200.73|8
1649622960000|2022-04-10 20:36:00|16328.75|16200.75|16330.95|16202.95|16330.95|16202.95|16328.72|16200.72|9
1649622970000|2022-04-10 20:36:10|16331.54|16203.54|16331.05|16203.05|16331.78|16203.78|16331.05|16203.05|9
1649622980000|2022-04-10 20:36:20|16331.06|16203.06|16330.68|16202.68|16331.2|16203.2|16330.54|16202.54|9
1649622990000|2022-04-10 20:36:30|16330.69|16202.69|16330.86|16202.86|16330.86|16202.86|16330.55|16202.55|10
1649623000000|2022-04-10 20:36:40|16330.85|16202.85|16330.92|16202.92|16331.17|16203.17|16330.74|16202.74|9
1649623010000|2022-04-10 20:36:50|16330.83|16202.83|16330.93|16202.93|16331.13|16203.13|16330.83|16202.83|9
1649623020000|2022-04-10 20:37:00|16330.98|16202.98|16331.98|16203.98|16331.98|16203.98|16330.66|16202.66|10
1649623030000|2022-04-10 20:37:10|16331.83|16203.83|16332.36|16204.36|16332.36|16204.36|16331.23|16203.23|10
1649623040000|2022-04-10 20:37:20|16332.46|16204.46|16338.91|16210.91|16339.72|16211.72|16332.46|16204.46|10
1649623050000|2022-04-10 20:37:30|16338.96|16210.96|16340.41|16212.41|16340.41|16212.41|16338.96|16210.96|10
1649623060000|2022-04-10 20:37:40|16340.62|16212.62|16342.85|16214.85|16343.49|16215.49|16340.62|16212.62|10
1649623070000|2022-04-10 20:37:50|16342.92|16214.92|16343.77|16215.77|16343.79|16215.79|16342.88|16214.88|10
1649623080000|2022-04-10 20:38:00|16343.9|16215.9|16344.74|16216.74|16344.74|16216.74|16343.89|16215.89|8
1649623090000|2022-04-10 20:38:10|16344.8|16216.8|16343.21|16215.21|16344.98|16216.98|16343.21|16215.21|10
1649623100000|2022-04-10 20:38:20|16343.14|16215.14|16342.22|16214.22|16343.14|16215.14|16342.22|16214.22|9
1649623110000|2022-04-10 20:38:30|16342.1|16214.1|16342.19|16214.19|16342.28|16214.28|16342.08|16214.08|9
1649623120000|2022-04-10 20:38:40|16342.41|16214.41|16341.65|16213.65|16342.41|16214.41|16340.87|16212.87|10
1649623130000|2022-04-10 20:38:50|16341.44|16213.44|16340.49|16212.49|16341.49|16213.49|16340.21|16212.21|10
1649623140000|2022-04-10 20:39:00|16340.34|16212.34|16340.52|16212.52|16340.64|16212.64|16339.73|16211.73|10
1649623150000|2022-04-10 20:39:10|16340.56|16212.56|16340.63|16212.63|16340.97|16212.97|16340.56|16212.56|10
1649623160000|2022-04-10 20:39:20|16340.86|16212.86|16340.74|16212.74|16340.86|16212.86|16340.38|16212.38|10
1649623170000|2022-04-10 20:39:30|16340.86|16212.86|16340.48|16212.48|16340.86|16212.86|16340.45|16212.45|10
1649623180000|2022-04-10 20:39:40|16340.49|16212.49|16340.07|16212.07|16340.95|16212.95|16340.07|16212.07|10
1649623190000|2022-04-10 20:39:50|16340|16212|16337.16|16209.16|16340|16212|16337.16|16209.16|10
1649623200000|2022-04-10 20:40:00|16336.39|16208.39|16334.88|16206.88|16336.39|16208.39|16334.85|16206.85|10
1649623210000|2022-04-10 20:40:10|16334.77|16206.77|16332.65|16204.65|16334.77|16206.77|16332.65|16204.65|10
1649623220000|2022-04-10 20:40:20|16332.56|16204.56|16331.46|16203.46|16332.56|16204.56|16331.46|16203.46|10
1649623230000|2022-04-10 20:40:30|16330.47|16202.47|16331.42|16203.42|16331.42|16203.42|16330.47|16202.47|10
1649623240000|2022-04-10 20:40:40|16331.63|16203.63|16332.03|16204.03|16332.47|16204.47|16331.47|16203.47|10
1649623250000|2022-04-10 20:40:50|16331.99|16203.99|16330.6|16202.6|16331.99|16203.99|16330.51|16202.51|10
1649623260000|2022-04-10 20:41:00|16330.5|16202.5|16330.13|16202.13|16330.57|16202.57|16330.13|16202.13|9
1649623270000|2022-04-10 20:41:10|16330.2|16202.2|16330.56|16202.56|16330.56|16202.56|16330.12|16202.12|9
1649623280000|2022-04-10 20:41:20|16330.43|16202.43|16329.74|16201.74|16330.46|16202.46|16329.74|16201.74|10
1649623290000|2022-04-10 20:41:30|16329.76|16201.76|16329.84|16201.84|16329.9|16201.9|16329.65|16201.65|10
1649623300000|2022-04-10 20:41:40|16330.44|16202.44|16330.38|16202.38|16330.56|16202.56|16329.8|16201.8|9
1649623310000|2022-04-10 20:41:50|16330.24|16202.24|16329.92|16201.92|16330.58|16202.58|16329.92|16201.92|10
1649623320000|2022-04-10 20:42:00|16329.73|16201.73|16329.66|16201.66|16329.97|16201.97|16329.49|16201.49|10
1649623330000|2022-04-10 20:42:10|16329.3|16201.3|16328.51|16200.51|16329.3|16201.3|16328.47|16200.47|10
1649623340000|2022-04-10 20:42:20|16328.45|16200.45|16326.83|16198.83|16328.45|16200.45|16326.83|16198.83|9
1649623350000|2022-04-10 20:42:30|16326.85|16198.85|16326.6|16198.6|16326.85|16198.85|16326.21|16198.21|9
1649623360000|2022-04-10 20:42:40|16326.73|16198.73|16325.54|16197.54|16326.79|16198.79|16325.54|16197.54|10
1649623370000|2022-04-10 20:42:50|16325.87|16197.87|16326.07|16198.07|16326.36|16198.36|16325.87|16197.87|10
1649623380000|2022-04-10 20:43:00|16325.98|16197.98|16325.44|16197.44|16325.98|16197.98|16325.39|16197.39|9
1649623390000|2022-04-10 20:43:10|16325.48|16197.48|16325.42|16197.42|16325.62|16197.62|16325.37|16197.37|9
1649623400000|2022-04-10 20:43:20|16325.55|16197.55|16322.02|16194.02|16325.55|16197.55|16322.02|16194.02|10
1649623410000|2022-04-10 20:43:30|16322.01|16194.01|16321.48|16193.48|16322.01|16194.01|16321.39|16193.39|8
1649623420000|2022-04-10 20:43:40|16321.78|16193.78|16323.81|16195.81|16324.72|16196.72|16321.78|16193.78|10
1649623430000|2022-04-10 20:43:50|16323.94|16195.94|16324.36|16196.36|16325.14|16197.14|16323.94|16195.94|9
1649623440000|2022-04-10 20:44:00|16324.25|16196.25|16323.23|16195.23|16324.25|16196.25|16323.19|16195.19|10
1649623450000|2022-04-10 20:44:10|16323.27|16195.27|16321.67|16193.67|16323.58|16195.58|16321.67|16193.67|10
1649623460000|2022-04-10 20:44:20|16321.63|16193.63|16321.64|16193.64|16321.64|16193.64|16320.26|16192.26|10
1649623470000|2022-04-10 20:44:30|16322.19|16194.19|16322.48|16194.48|16322.51|16194.51|16321.94|16193.94|9
1649623480000|2022-04-10 20:44:40|16321.37|16193.37|16320.52|16192.52|16321.37|16193.37|16320.43|16192.43|10
1649623490000|2022-04-10 20:44:50|16320.43|16192.43|16320|16192|16320.43|16192.43|16319.89|16191.89|8
1649623500000|2022-04-10 20:45:00|16319.74|16191.74|16320.18|16192.18|16320.65|16192.65|16319.55|16191.55|10
1649623510000|2022-04-10 20:45:10|16320.37|16192.37|16319.01|16191.01|16320.49|16192.49|16319.01|16191.01|10
1649623520000|2022-04-10 20:45:20|16318.81|16190.81|16317.72|16189.72|16318.81|16190.81|16317.61|16189.61|10
1649623530000|2022-04-10 20:45:30|16318.35|16190.35|16315.59|16187.59|16318.35|16190.35|16315.59|16187.59|10
1649623540000|2022-04-10 20:45:40|16315.25|16187.25|16312.48|16184.48|16315.25|16187.25|16312.48|16184.48|10
1649623550000|2022-04-10 20:45:50|16312.39|16184.39|16311.21|16183.21|16312.44|16184.44|16311.21|16183.21|10
1649623560000|2022-04-10 20:46:00|16310.98|16182.98|16311.94|16183.94|16311.94|16183.94|16310.38|16182.38|10
1649623570000|2022-04-10 20:46:10|16312.13|16184.13|16312.44|16184.44|16312.44|16184.44|16312.1|16184.1|9
1649623580000|2022-04-10 20:46:20|16312.32|16184.32|16312.18|16184.18|16312.35|16184.35|16312.15|16184.15|9
1649623590000|2022-04-10 20:46:30|16312.27|16184.27|16311.13|16183.13|16312.27|16184.27|16311.13|16183.13|10
1649623600000|2022-04-10 20:46:40|16311.15|16183.15|16310.54|16182.54|16311.15|16183.15|16310.19|16182.19|8
1649623610000|2022-04-10 20:46:50|16310.59|16182.59|16310.16|16182.16|16310.59|16182.59|16310.16|16182.16|7
1649623620000|2022-04-10 20:47:00|16310.17|16182.17|16310.19|16182.19|16310.38|16182.38|16309.98|16181.98|10
1649623630000|2022-04-10 20:47:10|16310.43|16182.43|16311.1|16183.1|16311.1|16183.1|16310.29|16182.29|10
1649623640000|2022-04-10 20:47:20|16311.17|16183.17|16310.27|16182.27|16311.22|16183.22|16310.17|16182.17|9
1649623650000|2022-04-10 20:47:30|16310.33|16182.33|16310.38|16182.38|16310.42|16182.42|16310.2|16182.2|10
1649623660000|2022-04-10 20:47:40|16310.43|16182.43|16310.34|16182.34|16310.43|16182.43|16310.31|16182.31|9
1649623670000|2022-04-10 20:47:50|16310.29|16182.29|16310.07|16182.07|16310.34|16182.34|16310.01|16182.01|10
1649623680000|2022-04-10 20:48:00|16310.24|16182.24|16309.74|16181.74|16310.24|16182.24|16309.65|16181.65|10
1649623690000|2022-04-10 20:48:10|16309.72|16181.72|16309.27|16181.27|16309.72|16181.72|16309.2|16181.2|9
1649623700000|2022-04-10 20:48:20|16309.33|16181.33|16309.4|16181.4|16309.4|16181.4|16309.23|16181.23|8
1649623710000|2022-04-10 20:48:30|16309.49|16181.49|16307.36|16179.36|16309.81|16181.81|16307.36|16179.36|10
1649623720000|2022-04-10 20:48:40|16307.24|16179.24|16306.65|16178.65|16307.24|16179.24|16306.52|16178.52|9
1649623730000|2022-04-10 20:48:50|16306.74|16178.74|16306.03|16178.03|16306.88|16178.88|16306.03|16178.03|10
1649623740000|2022-04-10 20:49:00|16306.09|16178.09|16304.05|16176.05|16306.09|16178.09|16304.05|16176.05|10
1649623750000|2022-04-10 20:49:10|16303.84|16175.84|16299.97|16171.97|16303.84|16175.84|16299.92|16171.92|10
1649623760000|2022-04-10 20:49:20|16300.37|16172.37|16298.34|16170.34|16300.37|16172.37|16298.33|16170.33|10
1649623770000|2022-04-10 20:49:30|16298.31|16170.31|16298.85|16170.85|16298.85|16170.85|16297.91|16169.91|10
1649623780000|2022-04-10 20:49:40|16298.91|16170.91|16298.4|16170.4|16299.22|16171.22|16298.4|16170.4|10
1649623790000|2022-04-10 20:49:50|16298.73|16170.73|16298.67|16170.67|16298.73|16170.73|16298.35|16170.35|10
1649623800000|2022-04-10 20:50:00|16298.61|16170.61|16298.75|16170.75|16299.03|16171.03|16298.59|16170.59|10
1649623810000|2022-04-10 20:50:10|16298.88|16170.88|16298.63|16170.63|16298.88|16170.88|16298.48|16170.48|9
1649623820000|2022-04-10 20:50:20|16298.6|16170.6|16297.24|16169.24|16298.6|16170.6|16297.17|16169.17|10
1649623830000|2022-04-10 20:50:30|16297.37|16169.37|16296.31|16168.31|16297.37|16169.37|16296.31|16168.31|10
1649623840000|2022-04-10 20:50:40|16296.23|16168.23|16293.78|16165.78|16296.31|16168.31|16293.78|16165.78|9
1649623850000|2022-04-10 20:50:50|16293.69|16165.69|16292.67|16164.67|16293.69|16165.69|16291.93|16163.93|10
1649623860000|2022-04-10 20:51:00|16293.17|16165.17|16290.28|16162.28|16293.17|16165.17|16290.28|16162.28|10
1649623870000|2022-04-10 20:51:10|16290.46|16162.46|16288.59|16160.59|16290.56|16162.56|16288.54|16160.54|10
1649623880000|2022-04-10 20:51:20|16288.39|16160.39|16288.98|16160.98|16288.98|16160.98|16288.32|16160.32|9
1649623890000|2022-04-10 20:51:30|16289.06|16161.06|16290.95|16162.95|16291.09|16163.09|16289.06|16161.06|10
1649623900000|2022-04-10 20:51:40|16291.29|16163.29|16289.9|16161.9|16291.29|16163.29|16289.9|16161.9|10
1649623910000|2022-04-10 20:51:50|16289.94|16161.94|16289|16161|16289.94|16161.94|16289|16161|10
1649623920000|2022-04-10 20:52:00|16288.96|16160.96|16288.55|16160.55|16288.96|16160.96|16287.93|16159.93|10
1649623930000|2022-04-10 20:52:10|16287.69|16159.69|16287.25|16159.25|16287.83|16159.83|16286.55|16158.55|10
1649623940000|2022-04-10 20:52:20|16287.26|16159.26|16285.54|16157.54|16287.68|16159.68|16285.46|16157.46|10
1649623950000|2022-04-10 20:52:30|16285.89|16157.89|16283.26|16155.26|16285.89|16157.89|16283.21|16155.21|10
1649623960000|2022-04-10 20:52:40|16283.18|16155.18|16281.11|16153.11|16283.18|16155.18|16281.09|16153.09|10
1649623970000|2022-04-10 20:52:50|16281.46|16153.46|16279.99|16151.99|16281.46|16153.46|16279.99|16151.99|10
1649623980000|2022-04-10 20:53:00|16279.75|16151.75|16278.11|16150.11|16279.75|16151.75|16277.95|16149.95|10
1649623990000|2022-04-10 20:53:10|16278.22|16150.22|16279.53|16151.53|16279.53|16151.53|16277.53|16149.53|10
1649624000000|2022-04-10 20:53:20|16279.65|16151.65|16278.24|16150.24|16280.11|16152.11|16278.24|16150.24|10
1649624010000|2022-04-10 20:53:30|16277.71|16149.71|16276.61|16148.61|16277.85|16149.85|16276.56|16148.56|10
1649624020000|2022-04-10 20:53:40|16276.52|16148.52|16282.32|16154.32|16283.2|16155.2|16275.93|16147.93|10
1649624030000|2022-04-10 20:53:50|16283.16|16155.16|16286.39|16158.39|16287.58|16159.58|16282.85|16154.85|10
1649624040000|2022-04-10 20:54:00|16287.07|16159.07|16287.89|16159.89|16288.34|16160.34|16287.07|16159.07|10
1649624050000|2022-04-10 20:54:10|16287.52|16159.52|16285.8|16157.8|16287.52|16159.52|16285.37|16157.37|10
1649624060000|2022-04-10 20:54:20|16285.28|16157.28|16286.02|16158.02|16286.02|16158.02|16284.68|16156.68|10
1649624070000|2022-04-10 20:54:30|16286.01|16158.01|16288.66|16160.66|16288.92|16160.92|16286.01|16158.01|9
1649624080000|2022-04-10 20:54:40|16288.99|16160.99|16293.61|16165.61|16293.61|16165.61|16288.99|16160.99|10
1649624090000|2022-04-10 20:54:50|16293.85|16165.85|16294.61|16166.61|16295.07|16167.07|16293.85|16165.85|10
1649624100000|2022-04-10 20:55:00|16295.2|16167.2|16294.48|16166.48|16296.38|16168.38|16294.16|16166.16|10
1649624110000|2022-04-10 20:55:10|16294.65|16166.65|16296.06|16168.06|16296.06|16168.06|16294.4|16166.4|10
1649624120000|2022-04-10 20:55:20|16296.18|16168.18|16296.39|16168.39|16296.73|16168.73|16296.01|16168.01|10
1649624130000|2022-04-10 20:55:30|16296.42|16168.42|16296.82|16168.82|16297.51|16169.51|16296.35|16168.35|10
1649624140000|2022-04-10 20:55:40|16296.65|16168.65|16297.17|16169.17|16297.99|16169.99|16296.65|16168.65|10
1649624150000|2022-04-10 20:55:50|16297.3|16169.3|16295.92|16167.92|16297.38|16169.38|16295.63|16167.63|9
1649624160000|2022-04-10 20:56:00|16295.49|16167.49|16295.42|16167.42|16296.22|16168.22|16294.76|16166.76|10
1649624170000|2022-04-10 20:56:10|16295.58|16167.58|16295.97|16167.97|16295.97|16167.97|16295.58|16167.58|10
1649624180000|2022-04-10 20:56:20|16296.34|16168.34|16293.96|16165.96|16296.34|16168.34|16293.96|16165.96|10
1649624190000|2022-04-10 20:56:30|16294.16|16166.16|16291.59|16163.59|16294.16|16166.16|16291.59|16163.59|10
1649624200000|2022-04-10 20:56:40|16291.04|16163.04|16289.72|16161.72|16291.04|16163.04|16289.72|16161.72|10
1649624210000|2022-04-10 20:56:50|16289.84|16161.84|16285.68|16157.68|16289.84|16161.84|16285.39|16157.39|10
1649624220000|2022-04-10 20:57:00|16286.24|16158.24|16283.73|16155.73|16286.26|16158.26|16283.73|16155.73|10
1649624230000|2022-04-10 20:57:10|16283.55|16155.55|16284.69|16156.69|16284.69|16156.69|16283.19|16155.19|10
1649624240000|2022-04-10 20:57:20|16284.08|16156.08|16284.73|16156.73|16285.61|16157.61|16284.08|16156.08|9
1649624250000|2022-04-10 20:57:30|16284.38|16156.38|16285.09|16157.09|16285.09|16157.09|16284.26|16156.26|10
1649624260000|2022-04-10 20:57:40|16285.18|16157.18|16285.68|16157.68|16285.85|16157.85|16285.04|16157.04|10
1649624270000|2022-04-10 20:57:50|16285.33|16157.33|16285.47|16157.47|16285.67|16157.67|16285.29|16157.29|10
1649624280000|2022-04-10 20:58:00|16284.89|16156.89|16285.79|16157.79|16285.86|16157.86|16284.85|16156.85|10
1649624290000|2022-04-10 20:58:10|16285.63|16157.63|16285.79|16157.79|16285.97|16157.97|16285.62|16157.62|10
1649624300000|2022-04-10 20:58:20|16285.86|16157.86|16284.68|16156.68|16286.17|16158.17|16284.68|16156.68|9
1649624310000|2022-04-10 20:58:30|16284.83|16156.83|16283.69|16155.69|16284.86|16156.86|16283.69|16155.69|10
1649624320000|2022-04-10 20:58:40|16283.2|16155.2|16282.16|16154.16|16283.2|16155.2|16281.94|16153.94|9
1649624330000|2022-04-10 20:58:50|16282.2|16154.2|16282|16154|16282.28|16154.28|16281.78|16153.78|9
1649624340000|2022-04-10 20:59:00|16281.87|16153.87|16280.61|16152.61|16281.87|16153.87|16280.56|16152.56|10
1649624350000|2022-04-10 20:59:10|16280.69|16152.69|16280.11|16152.11|16280.69|16152.69|16279.86|16151.86|9
1649624360000|2022-04-10 20:59:20|16279.99|16151.99|16279.56|16151.56|16280.1|16152.1|16279.56|16151.56|10
1649624370000|2022-04-10 20:59:30|16279.59|16151.59|16279.45|16151.45|16279.73|16151.73|16279.45|16151.45|9
1649624380000|2022-04-10 20:59:40|16279.42|16151.42|16278.6|16150.6|16279.68|16151.68|16278.6|16150.6|10
1649624390000|2022-04-10 20:59:50|16278.63|16150.63|16278.88|16150.88|16278.88|16150.88|16278.38|16150.38|10
1649624400000|2022-04-10 21:00:00|16278.95|16150.95|16276.27|16148.27|16278.95|16150.95|16276.27|16148.27|10
1649624410000|2022-04-10 21:00:10|16275.86|16147.86|16272.2|16144.2|16275.86|16147.86|16272.2|16144.2|9
1649624420000|2022-04-10 21:00:20|16272.19|16144.19|16273|16145|16273.11|16145.11|16272.08|16144.08|10
1649624430000|2022-04-10 21:00:30|16273.01|16145.01|16274.42|16146.42|16274.59|16146.59|16273.01|16145.01|10
1649624440000|2022-04-10 21:00:40|16274.02|16146.02|16273.66|16145.66|16274.02|16146.02|16273.12|16145.12|10
1649624450000|2022-04-10 21:00:50|16273.56|16145.56|16276.69|16148.69|16276.74|16148.74|16273.56|16145.56|10
1649624460000|2022-04-10 21:01:00|16277.57|16149.57|16278.12|16150.12|16278.15|16150.15|16277.38|16149.38|9
1649624470000|2022-04-10 21:01:10|16278.63|16150.63|16277.99|16149.99|16278.98|16150.98|16277.88|16149.88|10
1649624480000|2022-04-10 21:01:20|16278.45|16150.45|16279.36|16151.36|16279.36|16151.36|16278.21|16150.21|10
1649624490000|2022-04-10 21:01:30|16278.94|16150.94|16278.07|16150.07|16278.94|16150.94|16278.02|16150.02|10
1649624500000|2022-04-10 21:01:40|16277.93|16149.93|16277.76|16149.76|16278.33|16150.33|16277.76|16149.76|9
1649624510000|2022-04-10 21:01:50|16277.8|16149.8|16275.5|16147.5|16278.58|16150.58|16275.5|16147.5|10
1649624520000|2022-04-10 21:02:00|16275.83|16147.83|16273.12|16145.12|16275.87|16147.87|16272.85|16144.85|10
1649624530000|2022-04-10 21:02:10|16273.11|16145.11|16275.42|16147.42|16275.42|16147.42|16273.04|16145.04|10
1649624540000|2022-04-10 21:02:20|16276.46|16148.46|16279.89|16151.89|16279.89|16151.89|16276.46|16148.46|10
1649624550000|2022-04-10 21:02:30|16280.04|16152.04|16280.57|16152.57|16280.85|16152.85|16279.85|16151.85|10
1649624560000|2022-04-10 21:02:40|16280.19|16152.19|16282.61|16154.61|16282.64|16154.64|16280.19|16152.19|10
1649624570000|2022-04-10 21:02:50|16282.89|16154.89|16284|16156|16284|16156|16282.62|16154.62|9
1649624580000|2022-04-10 21:03:00|16284.24|16156.24|16283.91|16155.91|16284.66|16156.66|16283.88|16155.88|10
1649624590000|2022-04-10 21:03:10|16284.19|16156.19|16286.35|16158.35|16286.5|16158.5|16284.19|16156.19|10
1649624600000|2022-04-10 21:03:20|16286.24|16158.24|16288.64|16160.64|16288.64|16160.64|16286.24|16158.24|8
1649624610000|2022-04-10 21:03:30|16288.58|16160.58|16288.51|16160.51|16288.69|16160.69|16287.79|16159.79|9
1649624620000|2022-04-10 21:03:40|16288.3|16160.3|16289.21|16161.21|16289.52|16161.52|16288.09|16160.09|10
1649624630000|2022-04-10 21:03:50|16289.44|16161.44|16289.76|16161.76|16290.11|16162.11|16289.44|16161.44|9
1649624640000|2022-04-10 21:04:00|16289.5|16161.5|16288.36|16160.36|16289.5|16161.5|16287.83|16159.83|10
1649624650000|2022-04-10 21:04:10|16287.7|16159.7|16286.85|16158.85|16288.09|16160.09|16286.85|16158.85|10
1649624660000|2022-04-10 21:04:20|16286.71|16158.71|16285.34|16157.34|16286.71|16158.71|16285.34|16157.34|10
1649624670000|2022-04-10 21:04:30|16283.66|16155.66|16281.38|16153.38|16284.17|16156.17|16281.38|16153.38|10
1649624680000|2022-04-10 21:04:40|16281.28|16153.28|16281.25|16153.25|16281.39|16153.39|16281.12|16153.12|10
1649624690000|2022-04-10 21:04:50|16281.21|16153.21|16280.57|16152.57|16281.21|16153.21|16280.53|16152.53|10
1649624700000|2022-04-10 21:05:00|16281.2|16153.2|16281.68|16153.68|16281.68|16153.68|16280.83|16152.83|10
1649624710000|2022-04-10 21:05:10|16281.57|16153.57|16281.28|16153.28|16282.09|16154.09|16281.23|16153.23|10
1649624720000|2022-04-10 21:05:20|16281.06|16153.06|16280.97|16152.97|16281.29|16153.29|16280.97|16152.97|9
1649624730000|2022-04-10 21:05:30|16281.58|16153.58|16281.33|16153.33|16281.67|16153.67|16281.33|16153.33|10
1649624740000|2022-04-10 21:05:40|16281.27|16153.27|16281.26|16153.26|16281.27|16153.27|16280.86|16152.86|9
1649624750000|2022-04-10 21:05:50|16281.3|16153.3|16281.96|16153.96|16282.09|16154.09|16281.3|16153.3|9
1649624760000|2022-04-10 21:06:00|16281.91|16153.91|16282.89|16154.89|16282.89|16154.89|16281.91|16153.91|10
1649624770000|2022-04-10 21:06:10|16282.9|16154.9|16283.9|16155.9|16284.21|16156.21|16282.9|16154.9|10
1649624780000|2022-04-10 21:06:20|16284.1|16156.1|16284.22|16156.22|16284.85|16156.85|16283.85|16155.85|9
1649624790000|2022-04-10 21:06:30|16284.19|16156.19|16284.32|16156.32|16284.44|16156.44|16284.19|16156.19|9
1649624800000|2022-04-10 21:06:40|16284.26|16156.26|16284.43|16156.43|16284.55|16156.55|16284.25|16156.25|10
1649624810000|2022-04-10 21:06:50|16284.6|16156.6|16284.32|16156.32|16284.6|16156.6|16283.79|16155.79|10
1649624820000|2022-04-10 21:07:00|16284.8|16156.8|16284.94|16156.94|16285.45|16157.45|16284.47|16156.47|10
1649624830000|2022-04-10 21:07:10|16285.04|16157.04|16283.87|16155.87|16285.11|16157.11|16283.87|16155.87|10
1649624840000|2022-04-10 21:07:20|16283.83|16155.83|16283.23|16155.23|16283.83|16155.83|16283.22|16155.22|9
1649624850000|2022-04-10 21:07:30|16283.07|16155.07|16283.87|16155.87|16283.87|16155.87|16282.96|16154.96|8
1649624860000|2022-04-10 21:07:40|16283.86|16155.86|16284.44|16156.44|16284.44|16156.44|16283.86|16155.86|9
1649624870000|2022-04-10 21:07:50|16284.56|16156.56|16284.48|16156.48|16284.59|16156.59|16284.45|16156.45|8
1649624880000|2022-04-10 21:08:00|16284.47|16156.47|16284.7|16156.7|16284.83|16156.83|16284.45|16156.45|10
1649624890000|2022-04-10 21:08:10|16284.81|16156.81|16284.26|16156.26|16284.85|16156.85|16284.26|16156.26|9
1649624900000|2022-04-10 21:08:20|16284.05|16156.05|16282.92|16154.92|16284.05|16156.05|16282.92|16154.92|10
1649624910000|2022-04-10 21:08:30|16282.99|16154.99|16282.65|16154.65|16282.99|16154.99|16282.35|16154.35|10
1649624920000|2022-04-10 21:08:40|16282.49|16154.49|16281.97|16153.97|16282.62|16154.62|16281.97|16153.97|10
1649624930000|2022-04-10 21:08:50|16282.04|16154.04|16281.73|16153.73|16282.04|16154.04|16281.73|16153.73|10
1649624940000|2022-04-10 21:09:00|16281.62|16153.62|16282.35|16154.35|16282.42|16154.42|16281.04|16153.04|10
1649624950000|2022-04-10 21:09:10|16282.39|16154.39|16282.26|16154.26|16282.51|16154.51|16282|16154|9
1649624960000|2022-04-10 21:09:20|16282.3|16154.3|16282.66|16154.66|16282.66|16154.66|16282.29|16154.29|9
1649624970000|2022-04-10 21:09:30|16282.64|16154.64|16282.18|16154.18|16282.64|16154.64|16282.18|16154.18|10
1649624980000|2022-04-10 21:09:40|16282.15|16154.15|16282.03|16154.03|16282.18|16154.18|16282.03|16154.03|8
1649624990000|2022-04-10 21:09:50|16282.18|16154.18|16281.27|16153.27|16282.43|16154.43|16281.27|16153.27|9
1649625000000|2022-04-10 21:10:00|16281.22|16153.22|16280.33|16152.33|16281.49|16153.49|16280.33|16152.33|10
1649625010000|2022-04-10 21:10:10|16280.86|16152.86|16280.64|16152.64|16281.05|16153.05|16280.64|16152.64|10
1649625020000|2022-04-10 21:10:20|16279.13|16151.13|16280.19|16152.19|16280.19|16152.19|16279.06|16151.06|10
1649625030000|2022-04-10 21:10:30|16280.31|16152.31|16280.76|16152.76|16280.76|16152.76|16280.31|16152.31|7
1649625040000|2022-04-10 21:10:40|16280.71|16152.71|16281.09|16153.09|16281.14|16153.14|16280.71|16152.71|9
1649625050000|2022-04-10 21:10:50|16281.35|16153.35|16280.83|16152.83|16281.44|16153.44|16280.81|16152.81|10
1649625060000|2022-04-10 21:11:00|16280.77|16152.77|16280.68|16152.68|16280.77|16152.77|16280.39|16152.39|10
1649625070000|2022-04-10 21:11:10|16280.55|16152.55|16280.14|16152.14|16280.6|16152.6|16280.14|16152.14|9
1649625080000|2022-04-10 21:11:20|16280.12|16152.12|16279.94|16151.94|16280.12|16152.12|16279.79|16151.79|10
1649625090000|2022-04-10 21:11:30|16279.83|16151.83|16279.8|16151.8|16279.85|16151.85|16279.55|16151.55|10
1649625100000|2022-04-10 21:11:40|16279.61|16151.61|16278.44|16150.44|16279.61|16151.61|16278.4|16150.4|10
1649625110000|2022-04-10 21:11:50|16278.41|16150.41|16277.34|16149.34|16278.41|16150.41|16277.34|16149.34|8
1649625120000|2022-04-10 21:12:00|16277.06|16149.06|16276.9|16148.9|16277.06|16149.06|16276.4|16148.4|8
1649625130000|2022-04-10 21:12:10|16276.87|16148.87|16277.36|16149.36|16277.38|16149.38|16276.87|16148.87|9
1649625140000|2022-04-10 21:12:20|16277.13|16149.13|16277.19|16149.19|16277.36|16149.36|16277.02|16149.02|10
1649625150000|2022-04-10 21:12:30|16277.2|16149.2|16277.67|16149.67|16277.67|16149.67|16277.02|16149.02|9
1649625160000|2022-04-10 21:12:40|16277.79|16149.79|16279.64|16151.64|16279.64|16151.64|16277.77|16149.77|10
1649625170000|2022-04-10 21:12:50|16279.8|16151.8|16279.9|16151.9|16280.08|16152.08|16279.64|16151.64|10
1649625180000|2022-04-10 21:13:00|16279.86|16151.86|16281.81|16153.81|16281.81|16153.81|16279.86|16151.86|10
1649625190000|2022-04-10 21:13:10|16282.15|16154.15|16285.8|16157.8|16285.8|16157.8|16281.88|16153.88|10
1649625200000|2022-04-10 21:13:20|16286.23|16158.23|16289.42|16161.42|16289.42|16161.42|16286.23|16158.23|10
1649625210000|2022-04-10 21:13:30|16289.66|16161.66|16289.6|16161.6|16289.79|16161.79|16289.37|16161.37|9
1649625220000|2022-04-10 21:13:40|16289.64|16161.64|16289.46|16161.46|16289.64|16161.64|16289.44|16161.44|9
1649625230000|2022-04-10 21:13:50|16289.45|16161.45|16289.18|16161.18|16289.66|16161.66|16289.18|16161.18|9
1649625240000|2022-04-10 21:14:00|16288.58|16160.58|16287.79|16159.79|16288.67|16160.67|16287.79|16159.79|10
1649625250000|2022-04-10 21:14:10|16287.59|16159.59|16286.32|16158.32|16287.67|16159.67|16286.32|16158.32|9
1649625260000|2022-04-10 21:14:20|16286.37|16158.37|16285.44|16157.44|16286.37|16158.37|16285.44|16157.44|10
1649625270000|2022-04-10 21:14:30|16285.48|16157.48|16285.11|16157.11|16285.48|16157.48|16284.72|16156.72|9
1649625280000|2022-04-10 21:14:40|16285.14|16157.14|16285.04|16157.04|16285.34|16157.34|16284.93|16156.93|10
1649625290000|2022-04-10 21:14:50|16285.12|16157.12|16284.89|16156.89|16285.12|16157.12|16284.83|16156.83|8
1649625300000|2022-04-10 21:15:00|16285|16157|16284.74|16156.74|16285|16157|16284.74|16156.74|8
1649625310000|2022-04-10 21:15:10|16284.73|16156.73|16284.63|16156.63|16284.73|16156.73|16284.49|16156.49|7
1649625320000|2022-04-10 21:15:20|16284.55|16156.55|16284.67|16156.67|16284.73|16156.73|16284.5|16156.5|9
1649625330000|2022-04-10 21:15:30|16284.73|16156.73|16284.92|16156.92|16284.95|16156.95|16284.73|16156.73|6
1649625340000|2022-04-10 21:15:40|16284.84|16156.84|16284.32|16156.32|16284.94|16156.94|16284.32|16156.32|9
1649625350000|2022-04-10 21:15:50|16283.25|16155.25|16281.59|16153.59|16283.25|16155.25|16281.26|16153.26|10
1649625360000|2022-04-10 21:16:00|16281.7|16153.7|16281.46|16153.46|16281.74|16153.74|16281.46|16153.46|10
1649625370000|2022-04-10 21:16:10|16281.5|16153.5|16281.38|16153.38|16281.62|16153.62|16281.38|16153.38|8
1649625380000|2022-04-10 21:16:20|16281.43|16153.43|16281.7|16153.7|16281.74|16153.74|16281.43|16153.43|6
1649625390000|2022-04-10 21:16:30|16281.59|16153.59|16281.3|16153.3|16281.59|16153.59|16281.28|16153.28|8
1649625400000|2022-04-10 21:16:40|16281.46|16153.46|16282.5|16154.5|16282.5|16154.5|16281.46|16153.46|9
1649625410000|2022-04-10 21:16:50|16282.39|16154.39|16282.59|16154.59|16282.67|16154.67|16282.31|16154.31|8
1649625420000|2022-04-10 21:17:00|16282.86|16154.86|16283.28|16155.28|16283.28|16155.28|16282.86|16154.86|9
1649625430000|2022-04-10 21:17:10|16283.27|16155.27|16283.39|16155.39|16283.5|16155.5|16283.22|16155.22|9
1649625440000|2022-04-10 21:17:20|16283.38|16155.38|16283.44|16155.44|16283.47|16155.47|16283.24|16155.24|8
1649625450000|2022-04-10 21:17:30|16283.49|16155.49|16282.97|16154.97|16283.66|16155.66|16282.63|16154.63|9
1649625460000|2022-04-10 21:17:40|16283.02|16155.02|16281.53|16153.53|16283.04|16155.04|16281.17|16153.17|9
1649625470000|2022-04-10 21:17:50|16281.36|16153.36|16278.01|16150.01|16281.36|16153.36|16277.98|16149.98|9
1649625480000|2022-04-10 21:18:00|16277.88|16149.88|16277.14|16149.14|16277.88|16149.88|16276.79|16148.79|10
1649625490000|2022-04-10 21:18:10|16277|16149|16272.72|16152.72|16277.03|16153.28|16272.72|16149|11
1649625500000|2022-04-10 21:18:20|16272.65|16152.65|16272.62|16152.62|16272.67|16152.67|16272.56|16152.56|9
1649625510000|2022-04-10 21:18:30|16272.5|16152.5|16272.32|16152.32|16272.5|16152.5|16272.2|16152.2|10
1649625520000|2022-04-10 21:18:40|16272.39|16152.39|16273.31|16153.31|16273.31|16153.31|16271.47|16151.47|10
1649625530000|2022-04-10 21:18:50|16273.5|16153.5|16274.09|16154.09|16274.09|16154.09|16273.5|16153.5|9
1649625540000|2022-04-10 21:19:00|16274.1|16154.1|16274.28|16154.28|16274.34|16154.34|16274.01|16154.01|7
1649625550000|2022-04-10 21:19:10|16274.29|16154.29|16274.33|16154.33|16274.33|16154.33|16274|16154|10
1649625560000|2022-04-10 21:19:20|16274.4|16154.4|16275.37|16155.37|16275.37|16155.37|16274.4|16154.4|8
1649625570000|2022-04-10 21:19:30|16275.35|16155.35|16275.6|16155.6|16275.6|16155.6|16275.19|16155.19|7
1649625580000|2022-04-10 21:19:40|16275.32|16155.32|16275.71|16155.71|16275.71|16155.71|16275.1|16155.1|10
1649625590000|2022-04-10 21:19:50|16275.6|16155.6|16275.43|16155.43|16275.73|16155.73|16275.41|16155.41|10
1649625600000|2022-04-10 21:20:00|16275.4|16155.4|16274.36|16154.36|16275.4|16155.4|16274.22|16154.22|10
1649625610000|2022-04-10 21:20:10|16274.49|16154.49|16273.66|16153.66|16274.49|16154.49|16273.66|16153.66|10
1649625620000|2022-04-10 21:20:20|16273.45|16153.45|16272.79|16152.79|16273.45|16153.45|16272.49|16152.49|10
1649625630000|2022-04-10 21:20:30|16272.83|16152.83|16273.01|16153.01|16273.05|16153.05|16272.68|16152.68|9
1649625640000|2022-04-10 21:20:40|16273.22|16153.22|16271.61|16151.61|16273.22|16153.22|16271.58|16151.58|10
1649625650000|2022-04-10 21:20:50|16271.69|16151.69|16270.56|16150.56|16271.69|16151.69|16270.48|16150.48|9
1649625660000|2022-04-10 21:21:00|16270.42|16150.42|16269.94|16149.94|16270.42|16150.42|16269.8|16149.8|9
1649625670000|2022-04-10 21:21:10|16269.77|16149.77|16269.71|16149.71|16269.77|16149.77|16269.4|16149.4|10
1649625680000|2022-04-10 21:21:20|16269.6|16149.6|16269.88|16149.88|16269.92|16149.92|16269.55|16149.55|9
1649625690000|2022-04-10 21:21:30|16269.97|16149.97|16270.7|16150.7|16270.7|16150.7|16269.94|16149.94|7
1649625700000|2022-04-10 21:21:40|16270.67|16150.67|16270.14|16150.14|16270.98|16150.98|16270.14|16150.14|9
1649625710000|2022-04-10 21:21:50|16270.13|16150.13|16270.26|16150.26|16270.26|16150.26|16270.13|16150.13|9
1649625720000|2022-04-10 21:22:00|16270.19|16150.19|16270.06|16150.06|16270.21|16150.21|16269.88|16149.88|9
1649625730000|2022-04-10 21:22:10|16270.01|16150.01|16270.51|16150.51|16270.51|16150.51|16270|16150|9
1649625740000|2022-04-10 21:22:20|16270.45|16150.45|16270.22|16150.22|16270.45|16150.45|16269.96|16149.96|9
1649625750000|2022-04-10 21:22:30|16270.21|16150.21|16269.89|16149.89|16270.24|16150.24|16269.85|16149.85|7
1649625760000|2022-04-10 21:22:40|16269.87|16149.87|16270.19|16150.19|16270.22|16150.22|16269.8|16149.8|9
1649625770000|2022-04-10 21:22:50|16269.96|16149.96|16270.13|16150.13|16270.22|16150.22|16269.96|16149.96|9
1649625780000|2022-04-10 21:23:00|16270.07|16150.07|16269.37|16149.37|16270.07|16150.07|16269.33|16149.33|9
1649625790000|2022-04-10 21:23:10|16269.47|16149.47|16269.38|16149.38|16269.55|16149.55|16269.35|16149.35|10
1649625800000|2022-04-10 21:23:20|16269.33|16149.33|16269.06|16149.06|16269.33|16149.33|16269.06|16149.06|10
1649625810000|2022-04-10 21:23:30|16269.09|16149.09|16268.96|16148.96|16269.09|16149.09|16268.76|16148.76|9
1649625820000|2022-04-10 21:23:40|16269.5|16149.5|16268.67|16148.67|16269.5|16149.5|16268.67|16148.67|9
1649625830000|2022-04-10 21:23:50|16268.53|16148.53|16268.29|16148.29|16268.74|16148.74|16268.29|16148.29|10
1649625840000|2022-04-10 21:24:00|16268.12|16148.12|16269.37|16149.37|16269.37|16149.37|16268.12|16148.12|10
1649625850000|2022-04-10 21:24:10|16269.26|16149.26|16269.4|16149.4|16269.59|16149.59|16269.26|16149.26|9
1649625860000|2022-04-10 21:24:20|16269.48|16149.48|16269.28|16149.28|16269.48|16149.48|16269.08|16149.08|9
1649625870000|2022-04-10 21:24:30|16269.21|16149.21|16269.65|16149.65|16269.65|16149.65|16269.07|16149.07|9
1649625880000|2022-04-10 21:24:40|16269.68|16149.68|16270.07|16150.07|16270.07|16150.07|16269.39|16149.39|10
1649625890000|2022-04-10 21:24:50|16270.1|16150.1|16271.17|16151.17|16271.17|16151.17|16270.1|16150.1|9
1649625900000|2022-04-10 21:25:00|16271.35|16151.35|16271.82|16151.82|16271.82|16151.82|16271.35|16151.35|10
1649625910000|2022-04-10 21:25:10|16271.51|16151.51|16273.93|16153.93|16273.93|16153.93|16271.51|16151.51|10
1649625920000|2022-04-10 21:25:20|16274.07|16154.07|16275.34|16155.34|16275.34|16155.34|16274.07|16154.07|10
1649625930000|2022-04-10 21:25:30|16275.6|16155.6|16275.62|16155.62|16275.66|16155.66|16275.08|16155.08|10
1649625940000|2022-04-10 21:25:40|16275.99|16155.99|16277.58|16157.58|16277.58|16157.58|16275.97|16155.97|8
1649625950000|2022-04-10 21:25:50|16277.66|16157.66|16279|16159|16279.14|16159.14|16277.66|16157.66|8
1649625960000|2022-04-10 21:26:00|16279.18|16159.18|16280.08|16160.08|16280.1|16160.1|16279.18|16159.18|10
1649625970000|2022-04-10 21:26:10|16280.21|16160.21|16280.53|16160.53|16280.53|16160.53|16280.21|16160.21|9
1649625980000|2022-04-10 21:26:20|16280.57|16160.57|16280.57|16160.57|16280.57|16160.57|16280.22|16160.22|9
1649625990000|2022-04-10 21:26:30|16280.77|16160.77|16280.85|16160.85|16280.85|16160.85|16280.49|16160.49|10
1649626000000|2022-04-10 21:26:40|16280.77|16160.77|16279.91|16159.91|16280.88|16160.88|16279.81|16159.81|9
1649626010000|2022-04-10 21:26:50|16279.69|16159.69|16279.17|16159.17|16279.69|16159.69|16278.97|16158.97|10
1649626020000|2022-04-10 21:27:00|16279.14|16159.14|16279.04|16159.04|16279.45|16159.45|16279.02|16159.02|10
1649626030000|2022-04-10 21:27:10|16278.81|16158.81|16278.76|16158.76|16279.1|16159.1|16278.4|16158.4|10
1649626040000|2022-04-10 21:27:20|16278.91|16158.91|16277.94|16157.94|16278.91|16158.91|16277.94|16157.94|10
1649626050000|2022-04-10 21:27:30|16278.26|16158.26|16277.51|16157.51|16278.35|16158.35|16277.49|16157.49|8
1649626060000|2022-04-10 21:27:40|16277.5|16157.5|16278.08|16158.08|16278.51|16158.51|16277.41|16157.41|8
1649626070000|2022-04-10 21:27:50|16277.92|16157.92|16276.82|16156.82|16277.92|16157.92|16276.82|16156.82|9
1649626080000|2022-04-10 21:28:00|16277.09|16157.09|16276.01|16156.01|16277.16|16157.16|16276.01|16156.01|10
1649626090000|2022-04-10 21:28:10|16275.84|16155.84|16274.2|16154.2|16275.84|16155.84|16274.09|16154.09|9
1649626100000|2022-04-10 21:28:20|16274.55|16154.55|16271.71|16151.71|16274.55|16154.55|16271.71|16151.71|7
1649626110000|2022-04-10 21:28:30|16271.49|16151.49|16271.2|16151.2|16271.49|16151.49|16271.2|16151.2|6
1649626120000|2022-04-10 21:28:40|16270.82|16150.82|16270.03|16150.03|16270.82|16150.82|16269.93|16149.93|10
1649626130000|2022-04-10 21:28:50|16269.79|16149.79|16269.04|16149.04|16269.79|16149.79|16269.04|16149.04|6
1649626140000|2022-04-10 21:29:00|16268.79|16148.79|16268.82|16148.82|16268.83|16148.83|16267.78|16147.78|8
1649626150000|2022-04-10 21:29:10|16268.73|16148.73|16268.13|16148.13|16269.23|16149.23|16268.1|16148.1|7
1649626160000|2022-04-10 21:29:20|16268.09|16148.09|16267.78|16147.78|16268.18|16148.18|16267.69|16147.69|9
1649626170000|2022-04-10 21:29:30|16267.74|16147.74|16267.22|16147.22|16267.74|16147.74|16267.18|16147.18|9
1649626180000|2022-04-10 21:29:40|16266.8|16146.8|16264.75|16144.75|16266.8|16146.8|16264.75|16144.75|10
1649626190000|2022-04-10 21:29:50|16264.65|16144.65|16262.42|16142.42|16264.65|16144.65|16262.42|16142.42|8
1649626200000|2022-04-10 21:30:00|16262.61|16142.61|16262.22|16142.22|16262.82|16142.82|16262.04|16142.04|10
1649626210000|2022-04-10 21:30:10|16262.29|16142.29|16261.68|16141.68|16262.78|16142.78|16261.68|16141.68|8
1649626220000|2022-04-10 21:30:20|16261.62|16141.62|16260.77|16140.77|16261.78|16141.78|16260.63|16140.63|10
1649626230000|2022-04-10 21:30:30|16260.79|16140.79|16260.36|16140.36|16260.79|16140.79|16260.29|16140.29|9
1649626240000|2022-04-10 21:30:40|16260.35|16140.35|16260.87|16140.87|16260.91|16140.91|16260.3|16140.3|9
1649626250000|2022-04-10 21:30:50|16260.64|16140.64|16260.29|16140.29|16260.64|16140.64|16260.29|16140.29|9
1649626260000|2022-04-10 21:31:00|16260.41|16140.41|16260.99|16140.99|16261.28|16141.28|16260.07|16140.07|10
1649626270000|2022-04-10 21:31:10|16260.92|16140.92|16259.72|16139.72|16260.92|16140.92|16259.5|16139.5|9
1649626280000|2022-04-10 21:31:20|16259.36|16139.36|16259.45|16139.45|16259.49|16139.49|16259.36|16139.36|7
1649626290000|2022-04-10 21:31:30|16259.16|16139.16|16259.35|16139.35|16259.39|16139.39|16258.94|16138.94|9
1649626300000|2022-04-10 21:31:40|16259.47|16139.47|16259.42|16139.42|16259.83|16139.83|16259.34|16139.34|10
1649626310000|2022-04-10 21:31:50|16259.09|16139.09|16259.4|16139.4|16259.4|16139.4|16259.09|16139.09|5
1649626320000|2022-04-10 21:32:00|16259.35|16139.35|16257.34|16137.34|16260.25|16140.25|16257.34|16137.34|10
1649626330000|2022-04-10 21:32:10|16257.17|16137.17|16257.72|16137.72|16257.97|16137.97|16257.17|16137.17|6
1649626340000|2022-04-10 21:32:20|16257.46|16137.46|16256.5|16136.5|16257.54|16137.54|16256.5|16136.5|8
1649626350000|2022-04-10 21:32:30|16256.93|16136.93|16256.63|16136.63|16257.05|16137.05|16256.53|16136.53|9
1649626360000|2022-04-10 21:32:40|16256.62|16136.62|16256.88|16136.88|16257.72|16137.72|16256.62|16136.62|10
1649626370000|2022-04-10 21:32:50|16256.83|16136.83|16257.35|16137.35|16257.48|16137.48|16256.22|16136.22|10
1649626380000|2022-04-10 21:33:00|16257.46|16137.46|16256.59|16136.59|16257.65|16137.65|16256.57|16136.57|10
1649626390000|2022-04-10 21:33:10|16256.82|16136.82|16256.03|16136.03|16257.01|16137.01|16256.03|16136.03|10
1649626400000|2022-04-10 21:33:20|16256.38|16136.38|16256.68|16136.68|16256.75|16136.75|16256|16136|9
1649626410000|2022-04-10 21:33:30|16256.56|16136.56|16256.79|16136.79|16257.06|16137.06|16256.5|16136.5|10
1649626420000|2022-04-10 21:33:40|16256.57|16136.57|16254.15|16134.15|16256.98|16136.98|16253.84|16133.84|9
1649626430000|2022-04-10 21:33:50|16254.2|16134.2|16252.84|16132.84|16254.2|16134.2|16252.84|16132.84|10
1649626440000|2022-04-10 21:34:00|16252.49|16132.49|16252.84|16132.84|16253.01|16133.01|16252.49|16132.49|9
1649626450000|2022-04-10 21:34:10|16252.85|16132.85|16251.49|16131.49|16252.85|16132.85|16251.49|16131.49|10
1649626460000|2022-04-10 21:34:20|16251.17|16131.17|16250.72|16130.72|16251.25|16131.25|16250.46|16130.46|9
1649626470000|2022-04-10 21:34:30|16250.38|16130.38|16249.69|16129.69|16250.38|16130.38|16249.15|16129.15|10
1649626480000|2022-04-10 21:34:40|16249.61|16129.61|16247.34|16127.34|16249.61|16129.61|16247.34|16127.34|10
1649626490000|2022-04-10 21:34:50|16247.11|16127.11|16243.97|16123.97|16247.86|16127.86|16243.97|16123.97|8
1649626500000|2022-04-10 21:35:00|16242.74|16122.74|16241.93|16121.93|16242.74|16122.74|16241.14|16121.14|10
1649626510000|2022-04-10 21:35:10|16241.9|16121.9|16241.19|16121.19|16241.9|16121.9|16240.69|16120.69|9
1649626520000|2022-04-10 21:35:20|16241.02|16121.02|16239.1|16119.1|16241.02|16121.02|16238.95|16118.95|10
1649626530000|2022-04-10 21:35:30|16237.93|16117.93|16234.81|16114.81|16238.1|16118.1|16234.81|16114.81|10
1649626540000|2022-04-10 21:35:40|16233.8|16113.8|16226.37|16106.37|16233.8|16113.8|16226.26|16106.26|10
1649626550000|2022-04-10 21:35:50|16226.2|16106.2|16225.06|16105.06|16226.2|16106.2|16224.75|16104.75|9
1649626560000|2022-04-10 21:36:00|16224.98|16104.98|16224.23|16104.23|16225.25|16105.25|16224.23|16104.23|9
1649626570000|2022-04-10 21:36:10|16224.2|16104.2|16220.69|16100.69|16224.78|16104.78|16220.64|16100.64|10
1649626580000|2022-04-10 21:36:20|16220.8|16100.8|16222.49|16102.49|16223.03|16103.03|16220.8|16100.8|10
1649626590000|2022-04-10 21:36:30|16222.8|16102.8|16225.5|16105.5|16225.5|16105.5|16222.8|16102.8|10
1649626600000|2022-04-10 21:36:40|16225.48|16105.48|16226.37|16106.37|16226.37|16106.37|16225.48|16105.48|10
1649626610000|2022-04-10 21:36:50|16226.36|16106.36|16226.44|16106.44|16226.45|16106.45|16226.16|16106.16|9
1649626620000|2022-04-10 21:37:00|16226.45|16106.45|16228.1|16108.1|16228.1|16108.1|16226.45|16106.45|10
1649626630000|2022-04-10 21:37:10|16228.28|16108.28|16229.27|16109.27|16229.27|16109.27|16228.28|16108.28|9
1649626640000|2022-04-10 21:37:20|16229.38|16109.38|16229.75|16109.75|16229.98|16109.98|16229.38|16109.38|9
1649626650000|2022-04-10 21:37:30|16230|16110|16228.04|16108.04|16230|16110|16228.04|16108.04|8
1649626660000|2022-04-10 21:37:40|16228.03|16108.03|16226.3|16106.3|16228.1|16108.1|16226.24|16106.24|9
1649626670000|2022-04-10 21:37:50|16226.38|16106.38|16226.22|16106.22|16226.38|16106.38|16225.96|16105.96|10
1649626680000|2022-04-10 21:38:00|16226.3|16106.3|16226.14|16106.14|16226.31|16106.31|16225.88|16105.88|10
1649626690000|2022-04-10 21:38:10|16226.11|16106.11|16226.69|16106.69|16226.69|16106.69|16226.1|16106.1|10
1649626700000|2022-04-10 21:38:20|16226.52|16106.52|16225.68|16105.68|16226.64|16106.64|16225.68|16105.68|9
1649626710000|2022-04-10 21:38:30|16225.67|16105.67|16226.39|16106.39|16226.9|16106.9|16225.67|16105.67|10
1649626720000|2022-04-10 21:38:40|16226.41|16106.41|16226.22|16106.22|16226.64|16106.64|16225.97|16105.97|10
1649626730000|2022-04-10 21:38:50|16226.11|16106.11|16225.57|16105.57|16226.24|16106.24|16225.5|16105.5|10
1649626740000|2022-04-10 21:39:00|16225.98|16105.98|16226.27|16106.27|16226.48|16106.48|16225.61|16105.61|10
1649626750000|2022-04-10 21:39:10|16226.06|16106.06|16227.08|16107.08|16227.08|16107.08|16225.79|16105.79|10
1649626760000|2022-04-10 21:39:20|16227.04|16107.04|16227.99|16107.99|16228.4|16108.4|16227.04|16107.04|9
1649626770000|2022-04-10 21:39:30|16227.88|16107.88|16228.57|16108.57|16228.57|16108.57|16227.88|16107.88|6
1649626780000|2022-04-10 21:39:40|16228.88|16108.88|16228.63|16108.63|16228.88|16108.88|16228.33|16108.33|10
1649626790000|2022-04-10 21:39:50|16228.23|16108.23|16227.68|16107.68|16228.42|16108.42|16227.36|16107.36|9
1649626800000|2022-04-10 21:40:00|16227.75|16107.75|16227.05|16107.05|16227.75|16107.75|16226.92|16106.92|9
1649626810000|2022-04-10 21:40:10|16227.03|16107.03|16226.79|16106.79|16227.03|16107.03|16226.68|16106.68|8
1649626820000|2022-04-10 21:40:20|16226.75|16106.75|16227.59|16107.59|16227.59|16107.59|16226.71|16106.71|9
1649626830000|2022-04-10 21:40:30|16227.33|16107.33|16228.35|16108.35|16228.35|16108.35|16227.33|16107.33|10
1649626840000|2022-04-10 21:40:40|16228.43|16108.43|16227.02|16107.02|16228.71|16108.71|16227.02|16107.02|10
1649626850000|2022-04-10 21:40:50|16226.95|16106.95|16228.15|16108.15|16228.15|16108.15|16226.64|16106.64|9
1649626860000|2022-04-10 21:41:00|16228.02|16108.02|16229.91|16109.91|16229.91|16109.91|16228.02|16108.02|9
1649626870000|2022-04-10 21:41:10|16229.92|16109.92|16230.56|16110.56|16230.73|16110.73|16229.92|16109.92|10
1649626880000|2022-04-10 21:41:20|16230.7|16110.7|16232.9|16112.9|16232.9|16112.9|16230.18|16110.18|10
1649626890000|2022-04-10 21:41:30|16233.99|16113.99|16236.88|16116.88|16236.88|16116.88|16233.78|16113.78|9
1649626900000|2022-04-10 21:41:40|16237.02|16117.02|16237.6|16117.6|16237.6|16117.6|16236.81|16116.81|10
1649626910000|2022-04-10 21:41:50|16237.57|16117.57|16238.6|16118.6|16238.6|16118.6|16237.36|16117.36|10
1649626920000|2022-04-10 21:42:00|16238.74|16118.74|16239.87|16119.87|16240.09|16120.09|16238.74|16118.74|9
1649626930000|2022-04-10 21:42:10|16239.95|16119.95|16241.07|16121.07|16241.45|16121.45|16239.95|16119.95|10
1649626940000|2022-04-10 21:42:20|16241.84|16121.84|16242.68|16122.68|16242.68|16122.68|16241.84|16121.84|10
1649626950000|2022-04-10 21:42:30|16242.71|16122.71|16244.18|16124.18|16244.46|16124.46|16242.71|16122.71|9
1649626960000|2022-04-10 21:42:40|16243.49|16123.49|16243.12|16123.12|16243.81|16123.81|16243.12|16123.12|9
1649626970000|2022-04-10 21:42:50|16243.13|16123.13|16243.31|16123.31|16243.31|16123.31|16243.03|16123.03|9
1649626980000|2022-04-10 21:43:00|16243.18|16123.18|16246|16126|16246|16126|16243.18|16123.18|9
1649626990000|2022-04-10 21:43:10|16245.82|16125.82|16246.37|16126.37|16246.95|16126.95|16245.73|16125.73|10
1649627000000|2022-04-10 21:43:20|16246.7|16126.7|16247.68|16127.68|16248.02|16128.02|16246.7|16126.7|10
1649627010000|2022-04-10 21:43:30|16248.09|16128.09|16250.57|16130.57|16250.57|16130.57|16248.09|16128.09|10
1649627020000|2022-04-10 21:43:40|16249.9|16129.9|16253.53|16133.53|16253.53|16133.53|16249.9|16129.9|9
1649627030000|2022-04-10 21:43:50|16253.62|16133.62|16257.94|16137.94|16257.94|16137.94|16253.62|16133.62|9
1649627040000|2022-04-10 21:44:00|16258.81|16138.81|16259.79|16139.79|16259.95|16139.95|16258.72|16138.72|9
1649627050000|2022-04-10 21:44:10|16259.74|16139.74|16261.62|16141.62|16261.62|16141.62|16259.72|16139.72|10
1649627060000|2022-04-10 21:44:20|16261.45|16141.45|16261.31|16141.31|16261.84|16141.84|16261.3|16141.3|10
1649627070000|2022-04-10 21:44:30|16260.9|16140.9|16257.68|16137.68|16261.33|16141.33|16257.68|16137.68|10
1649627080000|2022-04-10 21:44:40|16255.01|16135.01|16250.51|16130.51|16255.39|16135.39|16250.51|16130.51|9
1649627090000|2022-04-10 21:44:50|16251.49|16131.49|16249.87|16129.87|16252.07|16132.07|16249.87|16129.87|10
1649627100000|2022-04-10 21:45:00|16249.67|16129.67|16248.82|16128.82|16249.67|16129.67|16247.52|16127.52|10
1649627110000|2022-04-10 21:45:10|16248.71|16128.71|16249.6|16129.6|16249.69|16129.69|16248.71|16128.71|9
1649627120000|2022-04-10 21:45:20|16249.61|16129.61|16249.86|16129.86|16250.22|16130.22|16249.15|16129.15|10
1649627130000|2022-04-10 21:45:30|16249.87|16129.87|16249.77|16129.77|16249.89|16129.89|16249.55|16129.55|10
1649627140000|2022-04-10 21:45:40|16250.61|16130.61|16251.17|16131.17|16251.42|16131.42|16250.61|16130.61|10
1649627150000|2022-04-10 21:45:50|16250.72|16130.72|16250.68|16130.68|16251.01|16131.01|16250.4|16130.4|10
1649627160000|2022-04-10 21:46:00|16250.22|16130.22|16248.93|16128.93|16250.41|16130.41|16248.93|16128.93|10
1649627170000|2022-04-10 21:46:10|16248.68|16128.68|16247.14|16127.14|16248.68|16128.68|16247.09|16127.09|9
1649627180000|2022-04-10 21:46:20|16247.12|16127.12|16246.2|16126.2|16247.13|16127.13|16246.04|16126.04|8
1649627190000|2022-04-10 21:46:30|16246.23|16126.23|16246.21|16126.21|16246.43|16126.43|16246.18|16126.18|8
1649627200000|2022-04-10 21:46:40|16245.88|16125.88|16245.52|16125.52|16246.3|16126.3|16245.52|16125.52|10
1649627210000|2022-04-10 21:46:50|16245.55|16125.55|16244.22|16124.22|16245.55|16125.55|16244.09|16124.09|9
1649627220000|2022-04-10 21:47:00|16244.33|16124.33|16244.17|16124.17|16244.57|16124.57|16243.9|16123.9|10
1649627230000|2022-04-10 21:47:10|16244.24|16124.24|16242.83|16122.83|16244.24|16124.24|16242.83|16122.83|10
1649627240000|2022-04-10 21:47:20|16242.18|16122.18|16241.75|16121.75|16242.71|16122.71|16241.75|16121.75|10
1649627250000|2022-04-10 21:47:30|16241.99|16121.99|16242.82|16122.82|16242.82|16122.82|16241.99|16121.99|9
1649627260000|2022-04-10 21:47:40|16242.81|16122.81|16242.52|16122.52|16242.96|16122.96|16242.46|16122.46|10
1649627270000|2022-04-10 21:47:50|16242.48|16122.48|16242.98|16122.98|16242.98|16122.98|16242.3|16122.3|9
1649627280000|2022-04-10 21:48:00|16242.5|16122.5|16241.09|16121.09|16242.71|16122.71|16241.09|16121.09|10
1649627290000|2022-04-10 21:48:10|16241.31|16121.31|16241.46|16121.46|16241.69|16121.69|16241.31|16121.31|10
1649627300000|2022-04-10 21:48:20|16241.42|16121.42|16241.2|16121.2|16242.01|16122.01|16241.2|16121.2|7
1649627310000|2022-04-10 21:48:30|16241.18|16121.18|16241.47|16121.47|16241.57|16121.57|16240.93|16120.93|7
1649627320000|2022-04-10 21:48:40|16241.62|16121.62|16241.45|16121.45|16241.62|16121.62|16241.45|16121.45|9
1649627330000|2022-04-10 21:48:50|16241.53|16121.53|16241.43|16121.43|16241.53|16121.53|16240.45|16120.45|10
1649627340000|2022-04-10 21:49:00|16241.49|16121.49|16239.48|16119.48|16241.67|16121.67|16239.48|16119.48|10
1649627350000|2022-04-10 21:49:10|16239.36|16119.36|16240.27|16120.27|16240.7|16120.7|16239.36|16119.36|9
1649627360000|2022-04-10 21:49:20|16239.04|16119.04|16239.29|16119.29|16239.29|16119.29|16238.81|16118.81|9
1649627370000|2022-04-10 21:49:30|16239.46|16119.46|16239.41|16119.41|16240.44|16120.44|16239.41|16119.41|9
1649627380000|2022-04-10 21:49:40|16238.88|16118.88|16238.27|16118.27|16239.1|16119.1|16238.27|16118.27|9
1649627390000|2022-04-10 21:49:50|16237.73|16117.73|16233.46|16113.46|16237.79|16117.79|16233.46|16113.46|10
1649627400000|2022-04-10 21:50:00|16233.53|16113.53|16229.37|16109.37|16233.53|16113.53|16229.37|16109.37|10
1649627410000|2022-04-10 21:50:10|16229.34|16109.34|16226.71|16106.71|16229.34|16109.34|16226.71|16106.71|9
1649627420000|2022-04-10 21:50:20|16226.56|16106.56|16222.9|16102.9|16226.56|16106.56|16222.9|16102.9|8
1649627430000|2022-04-10 21:50:30|16221.93|16101.93|16217.32|16097.32|16221.93|16101.93|16217.32|16097.32|10
1649627440000|2022-04-10 21:50:40|16216.71|16096.71|16214.93|16094.93|16216.71|16096.71|16214.93|16094.93|8
1649627450000|2022-04-10 21:50:50|16215.18|16095.18|16214.65|16094.65|16215.18|16095.18|16214.6|16094.6|10
1649627460000|2022-04-10 21:51:00|16214.54|16094.54|16211.63|16091.63|16214.54|16094.54|16211.63|16091.63|10
1649627470000|2022-04-10 21:51:10|16211.4|16091.4|16209.54|16089.54|16211.51|16091.51|16209.54|16089.54|10
1649627480000|2022-04-10 21:51:20|16209.01|16089.01|16208.32|16088.32|16209.01|16089.01|16207.32|16087.32|9
1649627490000|2022-04-10 21:51:30|16208.25|16088.25|16208.05|16088.05|16208.38|16088.38|16207.91|16087.91|8
1649627500000|2022-04-10 21:51:40|16208.25|16088.25|16206.96|16086.96|16208.36|16088.36|16206.96|16086.96|9
1649627510000|2022-04-10 21:51:50|16207.01|16087.01|16204.19|16084.19|16207.01|16087.01|16204.19|16084.19|10
1649627520000|2022-04-10 21:52:00|16204.14|16084.14|16195.1|16075.1|16204.14|16084.14|16195.1|16075.1|10
1649627530000|2022-04-10 21:52:10|16194.26|16074.26|16188.31|16068.31|16194.26|16074.26|16188.31|16068.31|10
1649627540000|2022-04-10 21:52:20|16187.8|16067.8|16188.15|16068.15|16188.15|16068.15|16186.36|16066.36|10
1649627550000|2022-04-10 21:52:30|16188.39|16068.39|16187.58|16067.58|16188.62|16068.62|16187.24|16067.24|10
1649627560000|2022-04-10 21:52:40|16187.81|16067.81|16186.16|16066.16|16187.84|16067.84|16186.16|16066.16|10
1649627570000|2022-04-10 21:52:50|16185.15|16065.15|16183.24|16063.24|16185.15|16065.15|16181.91|16061.91|10
1649627580000|2022-04-10 21:53:00|16183.9|16063.9|16185.93|16065.93|16185.93|16065.93|16183.88|16063.88|10
1649627590000|2022-04-10 21:53:10|16185.71|16065.71|16185.1|16065.1|16186.06|16066.06|16185.1|16065.1|10
1649627600000|2022-04-10 21:53:20|16185.16|16065.16|16186.62|16066.62|16186.62|16066.62|16185.03|16065.03|10
1649627610000|2022-04-10 21:53:30|16186.78|16066.78|16189.02|16069.02|16189.02|16069.02|16186.78|16066.78|8
1649627620000|2022-04-10 21:53:40|16188.91|16068.91|16187.88|16067.88|16189.19|16069.19|16187.88|16067.88|10
1649627630000|2022-04-10 21:53:50|16187.2|16067.2|16185.56|16065.56|16187.63|16067.63|16185.56|16065.56|10
1649627640000|2022-04-10 21:54:00|16185.94|16065.94|16183.72|16063.72|16185.94|16065.94|16183.72|16063.72|10
1649627650000|2022-04-10 21:54:10|16183.37|16063.37|16183.14|16063.14|16183.37|16063.37|16181.92|16061.92|10
1649627660000|2022-04-10 21:54:20|16183.23|16063.23|16183.75|16063.75|16183.75|16063.75|16182.36|16062.36|9
1649627670000|2022-04-10 21:54:30|16183.63|16063.63|16177.77|16057.77|16183.82|16063.82|16177.77|16057.77|10
1649627680000|2022-04-10 21:54:40|16175.51|16055.51|16171.14|16051.14|16175.51|16055.51|16171.14|16051.14|10
1649627690000|2022-04-10 21:54:50|16170.4|16050.4|16163.25|16043.25|16170.4|16050.4|16163.25|16043.25|10
1649627700000|2022-04-10 21:55:00|16162.41|16042.41|16159.27|16039.27|16162.66|16042.66|16159.27|16039.27|10
1649627710000|2022-04-10 21:55:10|16158.05|16038.05|16154.5|16034.5|16158.05|16038.05|16153.83|16033.83|10
1649627720000|2022-04-10 21:55:20|16155.6|16035.6|16155.49|16035.49|16155.83|16035.83|16154.8|16034.8|10
1649627730000|2022-04-10 21:55:30|16155.1|16035.1|16157.88|16037.88|16158.08|16038.08|16155.1|16035.1|10
1649627740000|2022-04-10 21:55:40|16158.05|16038.05|16157.63|16037.63|16158.78|16038.78|16157.63|16037.63|10
1649627750000|2022-04-10 21:55:50|16157.04|16037.04|16159.24|16039.24|16159.24|16039.24|16156.62|16036.62|10
1649627760000|2022-04-10 21:56:00|16158.43|16038.43|16160.88|16040.88|16160.88|16040.88|16158.32|16038.32|10
1649627770000|2022-04-10 21:56:10|16160.87|16040.87|16162.43|16042.43|16162.43|16042.43|16160.8|16040.8|10
1649627780000|2022-04-10 21:56:20|16163.49|16043.49|16164.24|16044.24|16164.87|16044.87|16163.49|16043.49|8
1649627790000|2022-04-10 21:56:30|16165.93|16045.93|16166.12|16046.12|16167.61|16047.61|16164.81|16044.81|10
1649627800000|2022-04-10 21:56:40|16167.27|16047.27|16167.91|16047.91|16168.62|16048.62|16165.98|16045.98|10
1649627810000|2022-04-10 21:56:50|16168.37|16048.37|16166.07|16046.07|16168.37|16048.37|16166.07|16046.07|10
1649627820000|2022-04-10 21:57:00|16165.82|16045.82|16164.68|16044.68|16166.75|16046.75|16164.33|16044.33|10
1649627830000|2022-04-10 21:57:10|16165.53|16045.53|16164.16|16044.16|16165.53|16045.53|16163.37|16043.37|10
1649627840000|2022-04-10 21:57:20|16163.06|16043.06|16162.39|16042.39|16163.83|16043.83|16162.39|16042.39|10
1649627850000|2022-04-10 21:57:30|16163.06|16043.06|16160|16040|16163.06|16043.06|16160|16040|10
1649627860000|2022-04-10 21:57:40|16160.11|16040.11|16159.27|16039.27|16160.11|16040.11|16159.18|16039.18|10
1649627870000|2022-04-10 21:57:50|16159.34|16039.34|16157.02|16037.02|16159.34|16039.34|16157.02|16037.02|10
1649627880000|2022-04-10 21:58:00|16157.45|16037.45|16156.86|16036.86|16157.98|16037.98|16155.97|16035.97|10
1649627890000|2022-04-10 21:58:10|16156.67|16036.67|16155.8|16035.8|16156.67|16036.67|16153.85|16033.85|10
1649627900000|2022-04-10 21:58:20|16156.05|16036.05|16154.68|16034.68|16156.61|16036.61|16153.61|16033.61|9
1649627910000|2022-04-10 21:58:30|16150.29|16030.29|16143.23|16023.23|16150.67|16030.67|16143.23|16023.23|10
1649627920000|2022-04-10 21:58:40|16142.45|16022.45|16142.32|16022.32|16142.45|16022.45|16140.71|16020.71|10
1649627930000|2022-04-10 21:58:50|16142.41|16022.41|16141.55|16021.55|16142.41|16022.41|16140.92|16020.92|10
1649627940000|2022-04-10 21:59:00|16141.74|16021.74|16144.86|16024.86|16144.86|16024.86|16141.71|16021.71|9
1649627950000|2022-04-10 21:59:10|16143.27|16023.27|16135.68|16015.68|16143.36|16023.36|16135.44|16015.44|10
1649627960000|2022-04-10 21:59:20|16133.66|16013.66|16134.45|16014.45|16134.65|16014.65|16133.56|16013.56|10
1649627970000|2022-04-10 21:59:30|16134.49|16014.49|16133.79|16013.79|16134.67|16014.67|16131.08|16011.08|10
1649627980000|2022-04-10 21:59:40|16136.64|16016.64|16127.59|16007.59|16140.24|16020.24|16127.59|16007.59|10
1649627990000|2022-04-10 21:59:50|16121.89|16001.89|16116.92|15996.92|16124.02|16004.02|16115.9|15995.9|10
1649628000000|2022-04-10 22:00:00|16118.53|15998.53|16123.1|16003.1|16123.35|16003.35|16118.1|15998.1|9
1649628010000|2022-04-10 22:00:10|16121.94|16001.94|16122.93|16002.93|16123.63|16003.63|16121.94|16001.94|9
1649628020000|2022-04-10 22:00:20|16123.34|16003.34|16123.3|16003.3|16126.73|16006.73|16122.66|16002.66|10
1649628030000|2022-04-10 22:00:30|16123.58|16003.58|16119.15|15999.15|16123.58|16003.58|16118.09|15998.09|10
1649628040000|2022-04-10 22:00:40|16118.65|15998.65|16119.32|15999.32|16119.5|15999.5|16118.24|15998.24|10
1649628050000|2022-04-10 22:00:50|16118.09|15998.09|16117.17|15997.17|16118.42|15998.42|16117.17|15997.17|10
1649628060000|2022-04-10 22:01:00|16117.05|15997.05|16117.89|15997.89|16118.22|15998.22|16115.7|15995.7|10
1649628070000|2022-04-10 22:01:10|16117.41|15997.41|16115.47|15995.47|16118.03|15998.03|16115.47|15995.47|10
1649628080000|2022-04-10 22:01:20|16115.84|15995.84|16113.12|15993.12|16115.84|15995.84|16113.12|15993.12|10
1649628090000|2022-04-10 22:01:30|16111.71|15991.71|16110.72|15990.72|16112.18|15992.18|16110.34|15990.34|10
1649628100000|2022-04-10 22:01:40|16110.38|15990.38|16109.55|15989.55|16112.32|15992.32|16109.55|15989.55|10
1649628110000|2022-04-10 22:01:50|16109.91|15989.91|16110.35|15990.35|16111.63|15991.63|16109.91|15989.91|10
1649628120000|2022-04-10 22:02:00|16107.85|15987.85|16101.66|15981.66|16107.85|15987.85|16101.66|15981.66|10
1649628130000|2022-04-10 22:02:10|16101.01|15981.01|16100.96|15980.96|16102.4|15982.4|16100.21|15980.21|10
1649628140000|2022-04-10 22:02:20|16098.43|15978.43|16099.37|15979.37|16099.62|15979.62|16094.52|15974.52|9
1649628150000|2022-04-10 22:02:30|16102.64|15982.64|16111.81|15991.81|16111.94|15991.94|16102.64|15982.64|10
1649628160000|2022-04-10 22:02:40|16111.86|15991.86|16108.72|15988.72|16111.86|15991.86|16108.72|15988.72|10
1649628170000|2022-04-10 22:02:50|16108.11|15988.11|16110.87|15990.87|16110.87|15990.87|16108.11|15988.11|10
1649628180000|2022-04-10 22:03:00|16110.4|15990.4|16107.91|15987.91|16110.46|15990.46|16106.55|15986.55|10
1649628190000|2022-04-10 22:03:10|16108.12|15988.12|16109.8|15989.8|16110.38|15990.38|16108.12|15988.12|10
1649628200000|2022-04-10 22:03:20|16111.21|15991.21|16118.8|15998.8|16118.8|15998.8|16110.71|15990.71|10
1649628210000|2022-04-10 22:03:30|16119.34|15999.34|16118.37|15998.37|16119.34|15999.34|16117.61|15997.61|10
1649628220000|2022-04-10 22:03:40|16118.36|15998.36|16119.49|15999.49|16119.49|15999.49|16118.36|15998.36|10
1649628230000|2022-04-10 22:03:50|16119.87|15999.87|16122.84|16002.84|16122.84|16002.84|16119.87|15999.87|10
1649628240000|2022-04-10 22:04:00|16123.49|16003.49|16128.45|16008.45|16128.58|16008.58|16123.49|16003.49|10
1649628250000|2022-04-10 22:04:10|16128.17|16008.17|16133.23|16013.23|16133.75|16013.75|16127.86|16007.86|10
1649628260000|2022-04-10 22:04:20|16134.38|16014.38|16141.44|16021.44|16141.45|16021.45|16134.38|16014.38|9
1649628270000|2022-04-10 22:04:30|16144.47|16024.47|16147.63|16027.63|16148.11|16028.11|16144.47|16024.47|10
1649628280000|2022-04-10 22:04:40|16147.23|16027.23|16145.2|16025.2|16148.29|16028.29|16145.01|16025.01|10
1649628290000|2022-04-10 22:04:50|16144.24|16024.24|16141.62|16021.62|16144.24|16024.24|16140.43|16020.43|9
1649628300000|2022-04-10 22:05:00|16141.05|16021.05|16137.17|16017.17|16141.05|16021.05|16137.13|16017.13|10
1649628310000|2022-04-10 22:05:10|16136.66|16016.66|16134.52|16014.52|16136.66|16016.66|16134.52|16014.52|9
1649628320000|2022-04-10 22:05:20|16134.67|16014.67|16134.01|16014.01|16136.2|16016.2|16133.65|16013.65|10
1649628330000|2022-04-10 22:05:30|16133.39|16013.39|16134.12|16014.12|16134.12|16014.12|16131.61|16011.61|10
1649628340000|2022-04-10 22:05:40|16133.98|16013.98|16133.29|16013.29|16134.46|16014.46|16133.29|16013.29|10
1649628350000|2022-04-10 22:05:50|16133.19|16013.19|16132.86|16012.86|16133.24|16013.24|16132.51|16012.51|10
1649628360000|2022-04-10 22:06:00|16132.7|16012.7|16130.29|16010.29|16132.7|16012.7|16130.29|16010.29|10
1649628370000|2022-04-10 22:06:10|16129.56|16009.56|16126.99|16006.99|16129.56|16009.56|16126.99|16006.99|9
1649628380000|2022-04-10 22:06:20|16127.1|16007.1|16125.67|16005.67|16127.28|16007.28|16125.67|16005.67|10
1649628390000|2022-04-10 22:06:30|16125.66|16005.66|16123.97|16003.97|16126.74|16006.74|16123.97|16003.97|10
1649628400000|2022-04-10 22:06:40|16123.46|16003.46|16122.34|16002.34|16123.54|16003.54|16122.13|16002.13|10
1649628410000|2022-04-10 22:06:50|16122.3|16002.3|16121.99|16001.99|16122.38|16002.38|16121.4|16001.4|10
1649628420000|2022-04-10 22:07:00|16123.42|16003.42|16124.59|16004.59|16126.01|16006.01|16123.11|16003.11|10
1649628430000|2022-04-10 22:07:10|16124.17|16004.17|16122.16|16002.16|16124.2|16004.2|16121.27|16001.27|10
1649628440000|2022-04-10 22:07:20|16121.78|16001.78|16120.3|16000.3|16121.78|16001.78|16120.3|16000.3|10
1649628450000|2022-04-10 22:07:30|16120.03|16000.03|16121.86|16001.86|16121.86|16001.86|16120.03|16000.03|10
1649628460000|2022-04-10 22:07:40|16123.33|16003.33|16125.06|16005.06|16125.06|16005.06|16123.02|16003.02|10
1649628470000|2022-04-10 22:07:50|16125.34|16005.34|16123.46|16003.46|16126.22|16006.22|16123.46|16003.46|10
1649628480000|2022-04-10 22:08:00|16122.51|16002.51|16121.03|16001.03|16122.51|16002.51|16121.03|16001.03|9
1649628490000|2022-04-10 22:08:10|16119.89|15999.89|16116.64|15996.64|16119.89|15999.89|16115.48|15995.48|10
1649628500000|2022-04-10 22:08:20|16115.73|15995.73|16119.26|15999.26|16119.26|15999.26|16115.73|15995.73|10
1649628510000|2022-04-10 22:08:30|16119.05|15999.05|16118.12|15998.12|16119.42|15999.42|16117.95|15997.95|9
1649628520000|2022-04-10 22:08:40|16117.35|15997.35|16116.15|15996.15|16117.35|15997.35|16116.14|15996.14|10
1649628530000|2022-04-10 22:08:50|16115.98|15995.98|16117.28|15997.28|16117.34|15997.34|16115.98|15995.98|10
1649628540000|2022-04-10 22:09:00|16117.4|15997.4|16117.82|15997.82|16117.82|15997.82|16117.2|15997.2|10
1649628550000|2022-04-10 22:09:10|16118.12|15998.12|16117.72|15997.72|16118.41|15998.41|16117.54|15997.54|9
1649628560000|2022-04-10 22:09:20|16117.68|15997.68|16117.74|15997.74|16117.79|15997.79|16117.27|15997.27|10
1649628570000|2022-04-10 22:09:30|16117.88|15997.88|16119.12|15999.12|16119.12|15999.12|16117.88|15997.88|9
1649628580000|2022-04-10 22:09:40|16119.25|15999.25|16118.93|15998.93|16119.25|15999.25|16118.39|15998.39|10
1649628590000|2022-04-10 22:09:50|16118.79|15998.79|16117.93|15997.93|16118.96|15998.96|16117.93|15997.93|10
1649628600000|2022-04-10 22:10:00|16117.56|15997.56|16118|15998|16118|15998|16115.89|15995.89|10
1649628610000|2022-04-10 22:10:10|16117.84|15997.84|16118.99|15998.99|16119.79|15999.79|16117.84|15997.84|10
1649628620000|2022-04-10 22:10:20|16118.21|15998.21|16118.39|15998.39|16118.39|15998.39|16116.69|15996.69|10
1649628630000|2022-04-10 22:10:30|16117.52|15997.52|16115.32|15995.32|16117.52|15997.52|16115.32|15995.32|9
1649628640000|2022-04-10 22:10:40|16115.99|15995.99|16116.5|15996.5|16116.75|15996.75|16115.99|15995.99|10
1649628650000|2022-04-10 22:10:50|16116.74|15996.74|16116.42|15996.42|16117.17|15997.17|16115.75|15995.75|10
1649628660000|2022-04-10 22:11:00|16116.17|15996.17|16116.81|15996.81|16117.56|15997.56|16116.17|15996.17|10
1649628670000|2022-04-10 22:11:10|16117.35|15997.35|16117.55|15997.55|16117.59|15997.59|16116.74|15996.74|9
1649628680000|2022-04-10 22:11:20|16117.63|15997.63|16114.35|15994.35|16117.64|15997.64|16114.35|15994.35|10
1649628690000|2022-04-10 22:11:30|16114.15|15994.15|16112.63|15992.63|16115.36|15995.36|16112.63|15992.63|10
1649628700000|2022-04-10 22:11:40|16112.06|15992.06|16111.08|15991.08|16112.06|15992.06|16111.08|15991.08|10
1649628710000|2022-04-10 22:11:50|16111.26|15991.26|16111.2|15991.2|16111.55|15991.55|16110.44|15990.44|10
1649628720000|2022-04-10 22:12:00|16111.35|15991.35|16109.06|15989.06|16111.35|15991.35|16109.06|15989.06|10
1649628730000|2022-04-10 22:12:10|16109.25|15989.25|16107.54|15987.54|16109.78|15989.78|16107.54|15987.54|10
1649628740000|2022-04-10 22:12:20|16107.25|15987.25|16104.2|15984.2|16107.25|15987.25|16104.2|15984.2|10
1649628750000|2022-04-10 22:12:30|16103.36|15983.36|16100.8|15980.8|16103.77|15983.77|16100.8|15980.8|9
1649628760000|2022-04-10 22:12:40|16100.48|15980.48|16099.7|15979.7|16100.67|15980.67|16099.56|15979.56|9
1649628770000|2022-04-10 22:12:50|16099.62|15979.62|16096.04|15976.04|16099.62|15979.62|16096.04|15976.04|10
1649628780000|2022-04-10 22:13:00|16096.17|15976.17|16091.61|15971.61|16096.21|15976.21|16091.61|15971.61|10
1649628790000|2022-04-10 22:13:10|16091.5|15971.5|16091.03|15971.03|16091.5|15971.5|16090.33|15970.33|10
1649628800000|2022-04-10 22:13:20|16091.27|15971.27|16088.62|15968.62|16091.27|15971.27|16088.62|15968.62|10
1649628810000|2022-04-10 22:13:30|16088.69|15968.69|16088.99|15968.99|16090.6|15970.6|16088.07|15968.07|10
1649628820000|2022-04-10 22:13:40|16089.73|15969.73|16088.98|15968.98|16089.73|15969.73|16088.51|15968.51|9
1649628830000|2022-04-10 22:13:50|16088.52|15968.52|16088.07|15968.07|16089.59|15969.59|16088.07|15968.07|10
1649628840000|2022-04-10 22:14:00|16087.6|15967.6|16086.3|15966.3|16087.6|15967.6|16086.11|15966.11|10
1649628850000|2022-04-10 22:14:10|16085.67|15965.67|16083.42|15963.42|16085.67|15965.67|16083.42|15963.42|10
1649628860000|2022-04-10 22:14:20|16082.7|15962.7|16079.87|15959.87|16082.7|15962.7|16079.87|15959.87|10
1649628870000|2022-04-10 22:14:30|16079.92|15959.92|16080.8|15960.8|16081.22|15961.22|16079.16|15959.16|10
1649628880000|2022-04-10 22:14:40|16079.98|15959.98|16079.01|15959.01|16080.88|15960.88|16078.39|15958.39|10
1649628890000|2022-04-10 22:14:50|16078.31|15958.31|16078.2|15958.2|16078.42|15958.42|16077.73|15957.73|10
1649628900000|2022-04-10 22:15:00|16078.3|15958.3|16076.4|15956.4|16078.3|15958.3|16076.4|15956.4|10
1649628910000|2022-04-10 22:15:10|16076.79|15956.79|16076.79|15956.79|16077.14|15957.14|16076.36|15956.36|10
1649628920000|2022-04-10 22:15:20|16077.54|15957.54|16073.01|15953.01|16077.54|15957.54|16073.01|15953.01|10
1649628930000|2022-04-10 22:15:30|16073.14|15953.14|16071.78|15951.78|16073.48|15953.48|16071.5|15951.5|10
1649628940000|2022-04-10 22:15:40|16072.2|15952.2|16075.11|15955.11|16075.11|15955.11|16072.2|15952.2|10
1649628950000|2022-04-10 22:15:50|16076.06|15956.06|16079.24|15959.24|16079.34|15959.34|16076.06|15956.06|10
1649628960000|2022-04-10 22:16:00|16078.59|15958.59|16077.3|15957.3|16078.59|15958.59|16077.3|15957.3|9
1649628970000|2022-04-10 22:16:10|16076.97|15956.97|16074.49|15954.49|16076.97|15956.97|16074.49|15954.49|10
1649628980000|2022-04-10 22:16:20|16074.28|15954.28|16070.69|15950.69|16074.28|15954.28|16069.4|15949.4|10
1649628990000|2022-04-10 22:16:30|16069.09|15949.09|16069.87|15949.87|16070.71|15950.71|16069.09|15949.09|10
1649629000000|2022-04-10 22:16:40|16069.54|15949.54|16067.97|15947.97|16069.64|15949.64|16067.68|15947.68|10
1649629010000|2022-04-10 22:16:50|16068.07|15948.07|16067.94|15947.94|16068.07|15948.07|16066.73|15946.73|10
1649629020000|2022-04-10 22:17:00|16066.81|15946.81|16062.05|15942.05|16066.81|15946.81|16062.05|15942.05|10
1649629030000|2022-04-10 22:17:10|16061.48|15941.48|16058.97|15938.97|16061.48|15941.48|16058.97|15938.97|10
1649629040000|2022-04-10 22:17:20|16058.77|15938.77|16049.99|15929.99|16058.77|15938.77|16049.99|15929.99|9
1649629050000|2022-04-10 22:17:30|16048.7|15928.7|16046.28|15926.28|16048.7|15928.7|16045.73|15925.73|10
1649629060000|2022-04-10 22:17:40|16046.5|15926.5|16032.08|15912.08|16046.76|15926.76|16031.02|15911.02|10
1649629070000|2022-04-10 22:17:50|16028.78|15908.78|16007.99|15887.99|16028.78|15908.78|16007.49|15887.49|10
1649629080000|2022-04-10 22:18:00|16009.24|15889.24|16012.67|15892.67|16012.67|15892.67|16009.24|15889.24|10
1649629090000|2022-04-10 22:18:10|16011.95|15891.95|16017.03|15897.03|16017.03|15897.03|16011.92|15891.92|10
1649629100000|2022-04-10 22:18:20|16018.71|15898.71|16021.64|15901.64|16022.53|15902.53|16018.71|15898.71|10
1649629110000|2022-04-10 22:18:30|16020.92|15900.92|16018.58|15898.58|16020.92|15900.92|16018.58|15898.58|10
1649629120000|2022-04-10 22:18:40|16019.14|15899.14|16014.78|15894.78|16019.14|15899.14|16014.58|15894.58|10
1649629130000|2022-04-10 22:18:50|16014.59|15894.59|16020.78|15900.78|16020.78|15900.78|16014.44|15894.44|10
1649629140000|2022-04-10 22:19:00|16021.16|15901.16|16016.52|15896.52|16021.16|15901.16|16016.47|15896.47|10
1649629150000|2022-04-10 22:19:10|16014.1|15894.1|16011.69|15891.69|16016.15|15896.15|16011.69|15891.69|10
1649629160000|2022-04-10 22:19:20|16010.64|15890.64|16001.31|15881.31|16010.64|15890.64|16001.31|15881.31|10
1649629170000|2022-04-10 22:19:30|16000.34|15880.34|15999.16|15879.16|16000.85|15880.85|15999.16|15879.16|9
1649629180000|2022-04-10 22:19:40|15999.53|15879.53|16000.95|15880.95|16000.95|15880.95|15997.03|15877.03|10
1649629190000|2022-04-10 22:19:50|16002.05|15882.05|16003.69|15883.69|16004.79|15884.79|16001.59|15881.59|10
1649629200000|2022-04-10 22:20:00|16004|15884|16002.89|15882.89|16004|15884|16002.36|15882.36|10
1649629210000|2022-04-10 22:20:10|16004.64|15884.64|16007.44|15887.44|16007.6|15887.6|16004.64|15884.64|10
1649629220000|2022-04-10 22:20:20|16007.83|15887.83|16009.17|15889.17|16009.17|15889.17|16007.8|15887.8|9
1649629230000|2022-04-10 22:20:30|16009.39|15889.39|16014.03|15894.03|16014.03|15894.03|16009.39|15889.39|10
1649629240000|2022-04-10 22:20:40|16014.41|15894.41|16016.62|15896.62|16016.62|15896.62|16014.41|15894.41|10
1649629250000|2022-04-10 22:20:50|16016.72|15896.72|16016.83|15896.83|16016.99|15896.99|16015.99|15895.99|10
1649629260000|2022-04-10 22:21:00|16017.27|15897.27|16020.7|15900.7|16021.92|15901.92|16017.27|15897.27|10
1649629270000|2022-04-10 22:21:10|16022.3|15902.3|16021.41|15901.41|16023.67|15903.67|16021.26|15901.26|10
1649629280000|2022-04-10 22:21:20|16021.07|15901.07|16021.64|15901.64|16023.18|15903.18|16021.07|15901.07|10
1649629290000|2022-04-10 22:21:30|16022.42|15902.42|16025.61|15905.61|16026.83|15906.83|16022.42|15902.42|10
1649629300000|2022-04-10 22:21:40|16026.17|15906.17|16036|15916|16036|15916|16026.17|15906.17|10
1649629310000|2022-04-10 22:21:50|16036.21|15916.21|16041.65|15921.65|16042.12|15922.12|16035.72|15915.72|10
1649629320000|2022-04-10 22:22:00|16040.49|15920.49|16046.92|15926.92|16046.92|15926.92|16040.21|15920.21|10
1649629330000|2022-04-10 22:22:10|16046.86|15926.86|16048.81|15928.81|16048.81|15928.81|16046.86|15926.86|10
1649629340000|2022-04-10 22:22:20|16048.79|15928.79|16052.62|15932.62|16052.8|15932.8|16048.79|15928.79|10
1649629350000|2022-04-10 22:22:30|16052.9|15932.9|16052.37|15932.37|16052.9|15932.9|16051.32|15931.32|9
1649629360000|2022-04-10 22:22:40|16050.75|15930.75|16050.79|15930.79|16052.14|15932.14|16050.59|15930.59|10
1649629370000|2022-04-10 22:22:50|16049.94|15929.94|16047.51|15927.51|16051.04|15931.04|16047.51|15927.51|10
1649629380000|2022-04-10 22:23:00|16048.43|15928.43|16047.17|15927.17|16048.43|15928.43|16045.55|15925.55|9
1649629390000|2022-04-10 22:23:10|16047.08|15927.08|16045.02|15925.02|16047.08|15927.08|16045.02|15925.02|10
1649629400000|2022-04-10 22:23:20|16044.91|15924.91|16037.57|15917.57|16044.91|15924.91|16037.37|15917.37|10
1649629410000|2022-04-10 22:23:30|16037.44|15917.44|16035.17|15915.17|16038.08|15918.08|16035.17|15915.17|10
1649629420000|2022-04-10 22:23:40|16034.78|15914.78|16027.45|15907.45|16036.04|15916.04|16027.45|15907.45|10
1649629430000|2022-04-10 22:23:50|16022.44|15902.44|16017.25|15897.25|16022.44|15902.44|16017.25|15897.25|10
1649629440000|2022-04-10 22:24:00|16016.83|15896.83|16011.64|15891.64|16016.83|15896.83|16011.64|15891.64|10
1649629450000|2022-04-10 22:24:10|16011.56|15891.56|16014.12|15894.12|16014.12|15894.12|16011.56|15891.56|10
1649629460000|2022-04-10 22:24:20|16014.48|15894.48|16015.84|15895.84|16015.84|15895.84|16014.44|15894.44|10
1649629470000|2022-04-10 22:24:30|16015.87|15895.87|16016.83|15896.83|16017.3|15897.3|16015.87|15895.87|10
1649629480000|2022-04-10 22:24:40|16016.43|15896.43|16017.39|15897.39|16017.39|15897.39|16016.19|15896.19|10
1649629490000|2022-04-10 22:24:50|16017.61|15897.61|16022.85|15902.85|16022.85|15902.85|16017.61|15897.61|10
1649629500000|2022-04-10 22:25:00|16023.24|15903.24|16032.42|15912.42|16032.42|15912.42|16023.24|15903.24|10
1649629510000|2022-04-10 22:25:10|16033.62|15913.62|16036.87|15916.87|16038.33|15918.33|16033.62|15913.62|10
1649629520000|2022-04-10 22:25:20|16036.82|15916.82|16035.06|15915.06|16036.96|15916.96|16034.96|15914.96|10
1649629530000|2022-04-10 22:25:30|16035.13|15915.13|16035.41|15915.41|16035.91|15915.91|16035.08|15915.08|10
1649629540000|2022-04-10 22:25:40|16035.65|15915.65|16036.95|15916.95|16037.49|15917.49|16035.65|15915.65|9
1649629550000|2022-04-10 22:25:50|16036.82|15916.82|16038.33|15918.33|16038.44|15918.44|16036.67|15916.67|10
1649629560000|2022-04-10 22:26:00|16037.95|15917.95|16033.96|15913.96|16037.95|15917.95|16033.96|15913.96|9
1649629570000|2022-04-10 22:26:10|16033.64|15913.64|16028.11|15908.11|16033.64|15913.64|16028.11|15908.11|10
1649629580000|2022-04-10 22:26:20|16027.5|15907.5|16026.56|15906.56|16027.5|15907.5|16026.11|15906.11|10
1649629590000|2022-04-10 22:26:30|16026.28|15906.28|16025.35|15905.35|16026.73|15906.73|16025.23|15905.23|10
1649629600000|2022-04-10 22:26:40|16024.84|15904.84|16022.74|15902.74|16024.89|15904.89|16022.74|15902.74|10
1649629610000|2022-04-10 22:26:50|16023.01|15903.01|16022.19|15902.19|16023.01|15903.01|16021.76|15901.76|10
1649629620000|2022-04-10 22:27:00|16021.86|15901.86|16015.48|15895.48|16023.45|15903.45|16013.99|15893.99|10
1649629630000|2022-04-10 22:27:10|16013.13|15893.13|16002.2|15882.2|16014.17|15894.17|16002.2|15882.2|10
1649629640000|2022-04-10 22:27:20|16002.99|15882.99|16002.11|15882.11|16004.1|15884.1|16002.11|15882.11|10
1649629650000|2022-04-10 22:27:30|16002.73|15882.73|16003.21|15883.21|16004.37|15884.37|16002.73|15882.73|10
1649629660000|2022-04-10 22:27:40|16003.16|15883.16|16003.5|15883.5|16004.02|15884.02|16003.16|15883.16|9
1649629670000|2022-04-10 22:27:50|16002.91|15882.91|16002.81|15882.81|16003.41|15883.41|16002.12|15882.12|10
1649629680000|2022-04-10 22:28:00|16001.96|15881.96|16001.04|15881.04|16002.34|15882.34|16000.95|15880.95|10
1649629690000|2022-04-10 22:28:10|16000.98|15880.98|16000.85|15880.85|16001.47|15881.47|16000.68|15880.68|10
1649629700000|2022-04-10 22:28:20|16000.74|15880.74|16000.41|15880.41|16001.29|15881.29|15999.97|15879.97|10
1649629710000|2022-04-10 22:28:30|15999.84|15879.84|15999.37|15879.37|15999.84|15879.84|15998.74|15878.74|10
1649629720000|2022-04-10 22:28:40|15999.69|15879.69|16001.44|15881.44|16001.47|15881.47|15999.67|15879.67|10
1649629730000|2022-04-10 22:28:50|16001.88|15881.88|16003.46|15883.46|16003.51|15883.51|16001.88|15881.88|10
1649629740000|2022-04-10 22:29:00|16003.59|15883.59|16003.97|15883.97|16004.73|15884.73|16003.26|15883.26|10
1649629750000|2022-04-10 22:29:10|16004.29|15884.29|16003.8|15883.8|16004.29|15884.29|16003.47|15883.47|10
1649629760000|2022-04-10 22:29:20|16002.52|15882.52|16001.26|15881.26|16002.52|15882.52|16000.62|15880.62|10
1649629770000|2022-04-10 22:29:30|16001|15881|16001.22|15881.22|16002.88|15882.88|16000.83|15880.83|10
1649629780000|2022-04-10 22:29:40|16001.25|15881.25|15999.8|15879.8|16001.88|15881.88|15999.8|15879.8|10
1649629790000|2022-04-10 22:29:50|16001.07|15881.07|15998.78|15878.78|16001.07|15881.07|15998.7|15878.7|10
1649629800000|2022-04-10 22:30:00|15997.96|15877.96|15993.56|15873.56|15998.54|15878.54|15993.56|15873.56|10
1649629810000|2022-04-10 22:30:10|15993.47|15873.47|15996.88|15876.88|15996.88|15876.88|15993.47|15873.47|10
1649629820000|2022-04-10 22:30:20|15999.99|15879.99|15999.51|15879.51|16004.13|15884.13|15999.51|15879.51|10
1649629830000|2022-04-10 22:30:30|15999.94|15879.94|15992.97|15872.97|15999.94|15879.94|15992.97|15872.97|10
1649629840000|2022-04-10 22:30:40|15993.38|15873.38|15985.01|15865.01|15993.38|15873.38|15985.01|15865.01|10
1649629850000|2022-04-10 22:30:50|15984.36|15864.36|15977.02|15857.02|15984.36|15864.36|15977.02|15857.02|10
1649629860000|2022-04-10 22:31:00|15975.56|15855.56|15973.98|15853.98|15975.56|15855.56|15972.52|15852.52|10
1649629870000|2022-04-10 22:31:10|15975.01|15855.01|15976.11|15856.11|15977.28|15857.28|15974.67|15854.67|10
1649629880000|2022-04-10 22:31:20|15974.99|15854.99|15967.34|15847.34|15974.99|15854.99|15966.83|15846.83|10
1649629890000|2022-04-10 22:31:30|15966.6|15846.6|15965.37|15845.37|15967.38|15847.38|15965.37|15845.37|10
1649629900000|2022-04-10 22:31:40|15965.31|15845.31|15965.59|15845.59|15965.59|15845.59|15964.5|15844.5|10
1649629910000|2022-04-10 22:31:50|15965.56|15845.56|15960.69|15840.69|15965.56|15845.56|15960.69|15840.69|10
1649629920000|2022-04-10 22:32:00|15958.77|15838.77|15951.74|15831.74|15958.77|15838.77|15950.56|15830.56|10
1649629930000|2022-04-10 22:32:10|15951.94|15831.94|15947.86|15827.86|15951.94|15831.94|15947.75|15827.75|10
1649629940000|2022-04-10 22:32:20|15948.16|15828.16|15948.34|15828.34|15948.34|15828.34|15946.76|15826.76|10
1649629950000|2022-04-10 22:32:30|15947.58|15827.58|15944.89|15824.89|15947.89|15827.89|15943.88|15823.88|10
1649629960000|2022-04-10 22:32:40|15943.5|15823.5|15943.49|15823.49|15943.67|15823.67|15942.25|15822.25|10
1649629970000|2022-04-10 22:32:50|15944.08|15824.08|15945.27|15825.27|15945.43|15825.43|15943.47|15823.47|10
1649629980000|2022-04-10 22:33:00|15944.84|15824.84|15937.52|15817.52|15944.84|15824.84|15937.52|15817.52|10
1649629990000|2022-04-10 22:33:10|15934.75|15814.75|15934.52|15814.52|15935.22|15815.22|15933.87|15813.87|10
1649630000000|2022-04-10 22:33:20|15934.83|15814.83|15934.6|15814.6|15935.07|15815.07|15933.48|15813.48|10
1649630010000|2022-04-10 22:33:30|15934.45|15814.45|15937.76|15817.76|15937.99|15817.99|15934.45|15814.45|10
1649630020000|2022-04-10 22:33:40|15937.69|15817.69|15939.98|15819.98|15939.98|15819.98|15937.69|15817.69|10
1649630030000|2022-04-10 22:33:50|15940.01|15820.01|15940.67|15820.67|15940.93|15820.93|15940.01|15820.01|10
1649630040000|2022-04-10 22:34:00|15941.01|15821.01|15943.85|15823.85|15943.85|15823.85|15941.01|15821.01|9
1649630050000|2022-04-10 22:34:10|15944.04|15824.04|15943.3|15823.3|15945.01|15825.01|15943.3|15823.3|10
1649630060000|2022-04-10 22:34:20|15944.36|15824.36|15940.5|15820.5|15944.36|15824.36|15940.5|15820.5|10
1649630070000|2022-04-10 22:34:30|15941.4|15821.4|15936.33|15816.33|15941.4|15821.4|15936.33|15816.33|10
1649630080000|2022-04-10 22:34:40|15936.2|15816.2|15936.37|15816.37|15937.06|15817.06|15935.62|15815.62|10
1649630090000|2022-04-10 22:34:50|15936.93|15816.93|15934.18|15814.18|15936.93|15816.93|15933.31|15813.31|9
1649630100000|2022-04-10 22:35:00|15934.04|15814.04|15932.14|15812.14|15934.04|15814.04|15931.78|15811.78|10
1649630110000|2022-04-10 22:35:10|15931.8|15811.8|15929.28|15809.28|15931.8|15811.8|15929.28|15809.28|10
1649630120000|2022-04-10 22:35:20|15929.21|15809.21|15930.92|15810.92|15930.92|15810.92|15929.21|15809.21|10
1649630130000|2022-04-10 22:35:30|15930.96|15810.96|15928.85|15808.85|15931.43|15811.43|15928.85|15808.85|10
1649630140000|2022-04-10 22:35:40|15929.3|15809.3|15925.84|15805.84|15929.34|15809.34|15925.06|15805.06|9
1649630150000|2022-04-10 22:35:50|15925.41|15805.41|15915.09|15795.09|15925.41|15805.41|15915.09|15795.09|10
1649630160000|2022-04-10 22:36:00|15914.45|15794.45|15909.43|15789.43|15914.45|15794.45|15909.43|15789.43|10
1649630170000|2022-04-10 22:36:10|15909.26|15789.26|15907.69|15787.69|15909.26|15789.26|15907.02|15787.02|10
1649630180000|2022-04-10 22:36:20|15907.31|15787.31|15902.06|15782.06|15907.31|15787.31|15901.88|15781.88|10
1649630190000|2022-04-10 22:36:30|15902.51|15782.51|15904.79|15784.79|15904.79|15784.79|15902.51|15782.51|10
1649630200000|2022-04-10 22:36:40|15904.63|15784.63|15907.88|15787.88|15908.01|15788.01|15904.33|15784.33|10
1649630210000|2022-04-10 22:36:50|15906.06|15786.06|15910.95|15790.95|15910.95|15790.95|15906.06|15786.06|10
1649630220000|2022-04-10 22:37:00|15911.83|15791.83|15916.78|15796.78|15916.78|15796.78|15911.83|15791.83|10
1649630230000|2022-04-10 22:37:10|15917.07|15797.07|15916.76|15796.76|15918.07|15798.07|15916.47|15796.47|10
1649630240000|2022-04-10 22:37:20|15917.5|15797.5|15914.97|15794.97|15917.5|15797.5|15914.97|15794.97|10
1649630250000|2022-04-10 22:37:30|15915.49|15795.49|15921.56|15801.56|15922.31|15802.31|15915.49|15795.49|10
1649630260000|2022-04-10 22:37:40|15924.34|15804.34|15935.17|15815.17|15935.99|15815.99|15924.34|15804.34|10
1649630270000|2022-04-10 22:37:50|15934.86|15814.86|15943.85|15823.85|15943.85|15823.85|15934.86|15814.86|10
1649630280000|2022-04-10 22:38:00|15943.83|15823.83|15941.7|15821.7|15943.83|15823.83|15941.32|15821.32|10
1649630290000|2022-04-10 22:38:10|15941.37|15821.37|15937.09|15817.09|15941.37|15821.37|15935.71|15815.71|10
1649630300000|2022-04-10 22:38:20|15937.89|15817.89|15930.69|15810.69|15937.89|15817.89|15928.98|15808.98|10
1649630310000|2022-04-10 22:38:30|15927.93|15807.93|15918.11|15798.11|15927.93|15807.93|15917.84|15797.84|10
1649630320000|2022-04-10 22:38:40|15918.92|15798.92|15912.68|15792.68|15918.92|15798.92|15912.33|15792.33|10
1649630330000|2022-04-10 22:38:50|15913.38|15793.38|15910.61|15790.61|15913.8|15793.8|15910.21|15790.21|9
1649630340000|2022-04-10 22:39:00|15909.72|15789.72|15907.24|15787.24|15909.72|15789.72|15907.24|15787.24|10
1649630350000|2022-04-10 22:39:10|15907.29|15787.29|15904.69|15784.69|15907.29|15787.29|15904.69|15784.69|10
1649630360000|2022-04-10 22:39:20|15904.18|15784.18|15902.69|15782.69|15904.33|15784.33|15902.69|15782.69|10
1649630370000|2022-04-10 22:39:30|15901.31|15781.31|15902.46|15782.46|15902.46|15782.46|15899.17|15779.17|10
1649630380000|2022-04-10 22:39:40|15902.87|15782.87|15902.3|15782.3|15903.18|15783.18|15901.3|15781.3|10
1649630390000|2022-04-10 22:39:50|15902.95|15782.95|15904.95|15784.95|15904.98|15784.98|15902.95|15782.95|10
1649630400000|2022-04-10 22:40:00|15906.43|15786.43|15909.27|15789.27|15909.27|15789.27|15906.43|15786.43|10
1649630410000|2022-04-10 22:40:10|15910.17|15790.17|15909.83|15789.83|15910.17|15790.17|15908.79|15788.79|10
1649630420000|2022-04-10 22:40:20|15909.34|15789.34|15912.99|15792.99|15913.42|15793.42|15909.34|15789.34|10
1649630430000|2022-04-10 22:40:30|15912.52|15792.52|15912.45|15792.45|15912.52|15792.52|15911.13|15791.13|10
1649630440000|2022-04-10 22:40:40|15912.78|15792.78|15915.92|15795.92|15916.6|15796.6|15912.26|15792.26|10
1649630450000|2022-04-10 22:40:50|15916.19|15796.19|15921|15801|15921.13|15801.13|15916.19|15796.19|10
1649630460000|2022-04-10 22:41:00|15921.12|15801.12|15925.72|15805.72|15925.72|15805.72|15921.12|15801.12|10
1649630470000|2022-04-10 22:41:10|15925.79|15805.79|15930.89|15810.89|15931.03|15811.03|15925.79|15805.79|10
1649630480000|2022-04-10 22:41:20|15933.6|15813.6|15936.47|15816.47|15937.23|15817.23|15933.6|15813.6|10
1649630490000|2022-04-10 22:41:30|15936.69|15816.69|15940.62|15820.62|15940.89|15820.89|15936.69|15816.69|10
1649630500000|2022-04-10 22:41:40|15940.83|15820.83|15941.04|15821.04|15941.4|15821.4|15940.23|15820.23|9
1649630510000|2022-04-10 22:41:50|15940.89|15820.89|15936.8|15816.8|15940.89|15820.89|15936.8|15816.8|10
1649630520000|2022-04-10 22:42:00|15936.96|15816.96|15935.26|15815.26|15936.98|15816.98|15935.26|15815.26|10
1649630530000|2022-04-10 22:42:10|15935.43|15815.43|15935.73|15815.73|15935.89|15815.89|15934.65|15814.65|10
1649630540000|2022-04-10 22:42:20|15936.15|15816.15|15933.83|15813.83|15936.15|15816.15|15933.58|15813.58|9
1649630550000|2022-04-10 22:42:30|15933.07|15813.07|15929.38|15809.38|15933.07|15813.07|15929.35|15809.35|10
1649630560000|2022-04-10 22:42:40|15929.63|15809.63|15927.03|15807.03|15929.63|15809.63|15927.03|15807.03|10
1649630570000|2022-04-10 22:42:50|15927.32|15807.32|15926.59|15806.59|15927.46|15807.46|15926.59|15806.59|10
1649630580000|2022-04-10 22:43:00|15927.32|15807.32|15925.51|15805.51|15927.32|15807.32|15925.46|15805.46|9
1649630590000|2022-04-10 22:43:10|15925.36|15805.36|15922.54|15802.54|15925.36|15805.36|15922.54|15802.54|10
1649630600000|2022-04-10 22:43:20|15922.07|15802.07|15919.82|15799.82|15922.07|15802.07|15919.82|15799.82|10
1649630610000|2022-04-10 22:43:30|15919.93|15799.93|15913.94|15793.94|15919.93|15799.93|15913.94|15793.94|10
1649630620000|2022-04-10 22:43:40|15913.52|15793.52|15909.11|15789.11|15913.63|15793.63|15909.11|15789.11|10
1649630630000|2022-04-10 22:43:50|15909.06|15789.06|15908.49|15788.49|15909.06|15789.06|15906.92|15786.92|10
1649630640000|2022-04-10 22:44:00|15908.92|15788.92|15909.4|15789.4|15910.27|15790.27|15908.21|15788.21|10
1649630650000|2022-04-10 22:44:10|15910.39|15790.39|15908|15788|15910.39|15790.39|15908|15788|10
1649630660000|2022-04-10 22:44:20|15908.32|15788.32|15903.28|15783.28|15908.32|15788.32|15903.28|15783.28|10
1649630670000|2022-04-10 22:44:30|15903.07|15783.07|15902.41|15782.41|15903.07|15783.07|15902.21|15782.21|10
1649630680000|2022-04-10 22:44:40|15902.24|15782.24|15903.81|15783.81|15903.81|15783.81|15902.1|15782.1|9
1649630690000|2022-04-10 22:44:50|15903.82|15783.82|15899.39|15779.39|15903.82|15783.82|15899.26|15779.26|10
1649630700000|2022-04-10 22:45:00|15900.59|15780.59|15894.56|15774.56|15900.59|15780.59|15894.56|15774.56|10
1649630710000|2022-04-10 22:45:10|15894.67|15774.67|15886.52|15766.52|15897.78|15777.78|15886.52|15766.52|10
1649630720000|2022-04-10 22:45:20|15886.47|15766.47|15866.25|15746.25|15888.88|15768.88|15866.25|15746.25|10
1649630730000|2022-04-10 22:45:30|15867.29|15747.29|15851.38|15731.38|15868.01|15748.01|15851.38|15731.38|10
1649630740000|2022-04-10 22:45:40|15852.54|15732.54|15848.83|15728.83|15852.54|15732.54|15846.32|15726.32|10
1649630750000|2022-04-10 22:45:50|15848.53|15728.53|15843.74|15723.74|15848.53|15728.53|15838.5|15718.5|10
1649630760000|2022-04-10 22:46:00|15845.04|15725.04|15856.48|15736.48|15856.48|15736.48|15845.04|15725.04|10
1649630770000|2022-04-10 22:46:10|15858.73|15738.73|15851.45|15731.45|15858.89|15738.89|15851.41|15731.41|10
1649630780000|2022-04-10 22:46:20|15850.96|15730.96|15852.97|15732.97|15852.97|15732.97|15849.33|15729.33|10
1649630790000|2022-04-10 22:46:30|15852.33|15732.33|15848.88|15728.88|15852.33|15732.33|15848.88|15728.88|10
1649630800000|2022-04-10 22:46:40|15849.68|15729.68|15847.59|15727.59|15849.68|15729.68|15847.59|15727.59|10
1649630810000|2022-04-10 22:46:50|15847.9|15727.9|15853.71|15733.71|15853.71|15733.71|15847.9|15727.9|10
1649630820000|2022-04-10 22:47:00|15853.44|15733.44|15856.97|15736.97|15857.47|15737.47|15853.28|15733.28|9
1649630830000|2022-04-10 22:47:10|15857.45|15737.45|15856.5|15736.5|15858.45|15738.45|15855.71|15735.71|10
1649630840000|2022-04-10 22:47:20|15855.38|15735.38|15853.57|15733.57|15856.15|15736.15|15853.57|15733.57|10
1649630850000|2022-04-10 22:47:30|15853.07|15733.07|15860.35|15740.35|15860.35|15740.35|15853.07|15733.07|10
1649630860000|2022-04-10 22:47:40|15862.22|15742.22|15870.1|15750.1|15871.33|15751.33|15862.22|15742.22|10
1649630870000|2022-04-10 22:47:50|15873.28|15753.28|15874.78|15754.78|15875.92|15755.92|15872.14|15752.14|10
1649630880000|2022-04-10 22:48:00|15875.09|15755.09|15865.88|15745.88|15875.09|15755.09|15865.88|15745.88|10
1649630890000|2022-04-10 22:48:10|15863.97|15743.97|15861.49|15741.49|15865.15|15745.15|15861.49|15741.49|10
1649630900000|2022-04-10 22:48:20|15861.31|15741.31|15859.21|15739.21|15861.31|15741.31|15859.21|15739.21|10
1649630910000|2022-04-10 22:48:30|15859.34|15739.34|15866.45|15746.45|15866.45|15746.45|15859.34|15739.34|10
1649630920000|2022-04-10 22:48:40|15867.08|15747.08|15871.78|15751.78|15871.78|15751.78|15867|15747|10
1649630930000|2022-04-10 22:48:50|15870.72|15750.72|15881.54|15761.54|15881.68|15761.68|15870.72|15750.72|10
1649630940000|2022-04-10 22:49:00|15880.73|15760.73|15878.27|15758.27|15881.31|15761.31|15878.27|15758.27|10
1649630950000|2022-04-10 22:49:10|15879.04|15759.04|15876.6|15756.6|15879.73|15759.73|15876.6|15756.6|10
1649630960000|2022-04-10 22:49:20|15877.55|15757.55|15875.49|15755.49|15877.55|15757.55|15875.49|15755.49|10
1649630970000|2022-04-10 22:49:30|15874.89|15754.89|15873.88|15753.88|15875.32|15755.32|15873.88|15753.88|9
1649630980000|2022-04-10 22:49:40|15873.84|15753.84|15874.13|15754.13|15874.13|15754.13|15872.77|15752.77|10
1649630990000|2022-04-10 22:49:50|15873.84|15753.84|15873.76|15753.76|15874.89|15754.89|15873.71|15753.71|10
1649631000000|2022-04-10 22:50:00|15873.72|15753.72|15871.87|15751.87|15874.12|15754.12|15871.87|15751.87|10
1649631010000|2022-04-10 22:50:10|15871.51|15751.51|15873.1|15753.1|15873.73|15753.73|15871.51|15751.51|10
1649631020000|2022-04-10 22:50:20|15873.29|15753.29|15870.11|15750.11|15873.29|15753.29|15870.11|15750.11|10
1649631030000|2022-04-10 22:50:30|15869.29|15749.29|15869.6|15749.6|15871.07|15751.07|15869.26|15749.26|9
1649631040000|2022-04-10 22:50:40|15870.79|15750.79|15870.19|15750.19|15870.79|15750.79|15869.64|15749.64|10
1649631050000|2022-04-10 22:50:50|15869.97|15749.97|15871.44|15751.44|15871.44|15751.44|15869.97|15749.97|10
1649631060000|2022-04-10 22:51:00|15870.78|15750.78|15872.72|15752.72|15873.07|15753.07|15870.78|15750.78|10
1649631070000|2022-04-10 22:51:10|15872.26|15752.26|15871.47|15751.47|15872.67|15752.67|15871.47|15751.47|10
1649631080000|2022-04-10 22:51:20|15871.65|15751.65|15872.5|15752.5|15872.5|15752.5|15871.44|15751.44|10
1649631090000|2022-04-10 22:51:30|15871.93|15751.93|15868.75|15748.75|15872.43|15752.43|15867.82|15747.82|10
1649631100000|2022-04-10 22:51:40|15867.12|15747.12|15866.66|15746.66|15868.64|15748.64|15865.55|15745.55|10
1649631110000|2022-04-10 22:51:50|15866.36|15746.36|15859.28|15739.28|15866.61|15746.61|15859.28|15739.28|10
1649631120000|2022-04-10 22:52:00|15858.78|15738.78|15852.13|15732.13|15859.11|15739.11|15852.13|15732.13|10
1649631130000|2022-04-10 22:52:10|15849.56|15729.56|15842.24|15722.24|15849.56|15729.56|15842.24|15722.24|10
1649631140000|2022-04-10 22:52:20|15842.41|15722.41|15846.24|15726.24|15846.24|15726.24|15842.41|15722.41|10
1649631150000|2022-04-10 22:52:30|15847.41|15727.41|15850.83|15730.83|15851.04|15731.04|15847.41|15727.41|10
1649631160000|2022-04-10 22:52:40|15850.46|15730.46|15849.13|15729.13|15850.46|15730.46|15848.67|15728.67|9
1649631170000|2022-04-10 22:52:50|15848.93|15728.93|15846.15|15726.15|15849.06|15729.06|15846.15|15726.15|10
1649631180000|2022-04-10 22:53:00|15845.82|15725.82|15844.99|15724.99|15846.2|15726.2|15844.43|15724.43|10
1649631190000|2022-04-10 22:53:10|15844.27|15724.27|15865.73|15745.73|15865.73|15745.73|15844.27|15724.27|10
1649631200000|2022-04-10 22:53:20|15868.63|15748.63|15878.91|15758.91|15879.86|15759.86|15868.63|15748.63|10
1649631210000|2022-04-10 22:53:30|15879.11|15759.11|15882.37|15762.37|15884.29|15764.29|15879.11|15759.11|10
1649631220000|2022-04-10 22:53:40|15883.45|15763.45|15887.45|15767.45|15887.45|15767.45|15882.8|15762.8|10
1649631230000|2022-04-10 22:53:50|15889.19|15769.19|15901.03|15781.03|15901.03|15781.03|15889.19|15769.19|10
1649631240000|2022-04-10 22:54:00|15901.87|15781.87|15910.18|15790.18|15910.18|15790.18|15901.4|15781.4|10
1649631250000|2022-04-10 22:54:10|15912.01|15792.01|15912.15|15792.15|15913.68|15793.68|15911.07|15791.07|10
1649631260000|2022-04-10 22:54:20|15911.87|15791.87|15911.59|15791.59|15911.97|15791.97|15910.41|15790.41|10
1649631270000|2022-04-10 22:54:30|15912.78|15792.78|15904.67|15784.67|15912.78|15792.78|15904.67|15784.67|10
1649631280000|2022-04-10 22:54:40|15903.72|15783.72|15894.85|15774.85|15904.33|15784.33|15894.85|15774.85|10
1649631290000|2022-04-10 22:54:50|15894.83|15774.83|15889.94|15769.94|15895.28|15775.28|15889.94|15769.94|10
1649631300000|2022-04-10 22:55:00|15889.6|15769.6|15890.93|15770.93|15892.22|15772.22|15889.34|15769.34|10
1649631310000|2022-04-10 22:55:10|15890.83|15770.83|15889.21|15769.21|15892.77|15772.77|15889.21|15769.21|10
1649631320000|2022-04-10 22:55:20|15890.01|15770.01|15889.42|15769.42|15890.01|15770.01|15889.05|15769.05|10
1649631330000|2022-04-10 22:55:30|15889.56|15769.56|15889.06|15769.06|15890.43|15770.43|15889.06|15769.06|10
1649631340000|2022-04-10 22:55:40|15888.92|15768.92|15894.67|15774.67|15894.67|15774.67|15887.89|15767.89|10
1649631350000|2022-04-10 22:55:50|15894.56|15774.56|15900.81|15780.81|15900.81|15780.81|15894.43|15774.43|10
1649631360000|2022-04-10 22:56:00|15901.54|15781.54|15907.83|15787.83|15908.01|15788.01|15901.54|15781.54|10
1649631370000|2022-04-10 22:56:10|15907.56|15787.56|15908.7|15788.7|15908.99|15788.99|15907.1|15787.1|10
1649631380000|2022-04-10 22:56:20|15908.5|15788.5|15914.55|15794.55|15914.55|15794.55|15908.5|15788.5|10
1649631390000|2022-04-10 22:56:30|15914.82|15794.82|15915.5|15795.5|15916.67|15796.67|15914.75|15794.75|10
1649631400000|2022-04-10 22:56:40|15917.64|15797.64|15915.92|15795.92|15918.03|15798.03|15915.92|15795.92|10
1649631410000|2022-04-10 22:56:50|15915.32|15795.32|15915.51|15795.51|15916.18|15796.18|15914.42|15794.42|10
1649631420000|2022-04-10 22:57:00|15916.92|15796.92|15914.37|15794.37|15916.92|15796.92|15914.37|15794.37|10
1649631430000|2022-04-10 22:57:10|15914.3|15794.3|15911.71|15791.71|15914.3|15794.3|15911.48|15791.48|9
1649631440000|2022-04-10 22:57:20|15912.04|15792.04|15910.04|15790.04|15912.35|15792.35|15910.04|15790.04|9
1649631450000|2022-04-10 22:57:30|15910.82|15790.82|15909.76|15789.76|15911.35|15791.35|15909.46|15789.46|10
1649631460000|2022-04-10 22:57:40|15908.82|15788.82|15906.68|15786.68|15908.82|15788.82|15906.32|15786.32|10
1649631470000|2022-04-10 22:57:50|15906.37|15786.37|15907.01|15787.01|15907.01|15787.01|15905.84|15785.84|10
1649631480000|2022-04-10 22:58:00|15906.87|15786.87|15907.27|15787.27|15907.27|15787.27|15906.33|15786.33|10
1649631490000|2022-04-10 22:58:10|15907.19|15787.19|15903.43|15783.43|15907.19|15787.19|15903.43|15783.43|10
1649631500000|2022-04-10 22:58:20|15904.28|15784.28|15899.41|15779.41|15904.28|15784.28|15899.41|15779.41|10
1649631510000|2022-04-10 22:58:30|15898.07|15778.07|15899.27|15779.27|15899.27|15779.27|15898.01|15778.01|10
1649631520000|2022-04-10 22:58:40|15899.38|15779.38|15898.32|15778.32|15899.38|15779.38|15897.66|15777.66|10
1649631530000|2022-04-10 22:58:50|15898.29|15778.29|15898.72|15778.72|15899.57|15779.57|15898.29|15778.29|9
1649631540000|2022-04-10 22:59:00|15898.25|15778.25|15898.21|15778.21|15898.31|15778.31|15897.41|15777.41|9
1649631550000|2022-04-10 22:59:10|15897.95|15777.95|15899.52|15779.52|15899.52|15779.52|15897.95|15777.95|10
1649631560000|2022-04-10 22:59:20|15899.75|15779.75|15900.16|15780.16|15900.16|15780.16|15897.96|15777.96|10
1649631570000|2022-04-10 22:59:30|15900.3|15780.3|15903.03|15783.03|15903.03|15783.03|15900.3|15780.3|10
1649631580000|2022-04-10 22:59:40|15903.44|15783.44|15908.41|15788.41|15908.41|15788.41|15903.44|15783.44|10
1649631590000|2022-04-10 22:59:50|15909.06|15789.06|15908.94|15788.94|15909.66|15789.66|15908.64|15788.64|9
1649631600000|2022-04-10 23:00:00|15909.52|15789.52|15904.08|15784.08|15909.52|15789.52|15904.08|15784.08|10
1649631610000|2022-04-10 23:00:10|15905.5|15785.5|15898.7|15778.7|15905.77|15785.77|15898.7|15778.7|10
1649631620000|2022-04-10 23:00:20|15898.14|15778.14|15897.01|15777.01|15898.14|15778.14|15894.63|15774.63|10
1649631630000|2022-04-10 23:00:30|15896.98|15776.98|15894.08|15774.08|15896.98|15776.98|15893.93|15773.93|10
1649631640000|2022-04-10 23:00:40|15894.57|15774.57|15894.97|15774.97|15895.44|15775.44|15893.68|15773.68|10
1649631650000|2022-04-10 23:00:50|15892.88|15772.88|15891.78|15771.78|15894.09|15774.09|15891.3|15771.3|10
1649631660000|2022-04-10 23:01:00|15891.7|15771.7|15890.87|15770.87|15892.32|15772.32|15890.87|15770.87|9
1649631670000|2022-04-10 23:01:10|15892.51|15772.51|15892.49|15772.49|15892.51|15772.51|15890.94|15770.94|10
1649631680000|2022-04-10 23:01:20|15892.25|15772.25|15891.34|15771.34|15892.25|15772.25|15891.01|15771.01|10
1649631690000|2022-04-10 23:01:30|15891.8|15771.8|15891.77|15771.77|15893.05|15773.05|15891.46|15771.46|10
1649631700000|2022-04-10 23:01:40|15891.38|15771.38|15891.05|15771.05|15892.88|15772.88|15890.57|15770.57|9
1649631710000|2022-04-10 23:01:50|15890.7|15770.7|15891.03|15771.03|15891.03|15771.03|15889.99|15769.99|9
1649631720000|2022-04-10 23:02:00|15891.47|15771.47|15891|15771|15891.47|15771.47|15890.09|15770.09|10
1649631730000|2022-04-10 23:02:10|15891.07|15771.07|15888.88|15768.88|15891.07|15771.07|15888.88|15768.88|10
1649631740000|2022-04-10 23:02:20|15887.76|15767.76|15888.99|15768.99|15889.43|15769.43|15886.54|15766.54|10
1649631750000|2022-04-10 23:02:30|15888.7|15768.7|15884.77|15764.77|15888.7|15768.7|15883.29|15763.29|10
1649631760000|2022-04-10 23:02:40|15882.89|15762.89|15875.27|15755.27|15882.89|15762.89|15874.7|15754.7|10
1649631770000|2022-04-10 23:02:50|15874.43|15754.43|15869.24|15749.24|15874.43|15754.43|15869.24|15749.24|10
1649631780000|2022-04-10 23:03:00|15868.71|15748.71|15862.35|15742.35|15868.71|15748.71|15862.35|15742.35|10
1649631790000|2022-04-10 23:03:10|15861.84|15741.84|15859.94|15739.94|15861.84|15741.84|15859.94|15739.94|9
1649631800000|2022-04-10 23:03:20|15860.03|15740.03|15855.54|15735.54|15860.5|15740.5|15855.54|15735.54|10
1649631810000|2022-04-10 23:03:30|15855.14|15735.14|15853.68|15733.68|15855.76|15735.76|15852.65|15732.65|10
1649631820000|2022-04-10 23:03:40|15853.59|15733.59|15854.28|15734.28|15854.28|15734.28|15852.43|15732.43|10
1649631830000|2022-04-10 23:03:50|15854.87|15734.87|15852.57|15732.57|15854.87|15734.87|15852.21|15732.21|10
1649631840000|2022-04-10 23:04:00|15852.38|15732.38|15849.1|15729.1|15852.38|15732.38|15849.1|15729.1|9
1649631850000|2022-04-10 23:04:10|15848.96|15728.96|15847.68|15727.68|15848.96|15728.96|15847.62|15727.62|10
1649631860000|2022-04-10 23:04:20|15848.66|15728.66|15850.98|15730.98|15851.5|15731.5|15848.54|15728.54|10
1649631870000|2022-04-10 23:04:30|15851.71|15731.71|15850.04|15730.04|15851.88|15731.88|15850.04|15730.04|10
1649631880000|2022-04-10 23:04:40|15850.52|15730.52|15850.21|15730.21|15850.94|15730.94|15850.03|15730.03|9
1649631890000|2022-04-10 23:04:50|15849.85|15729.85|15849.42|15729.42|15850.62|15730.62|15849.42|15729.42|10
1649631900000|2022-04-10 23:05:00|15849.71|15729.71|15849.49|15729.49|15849.96|15729.96|15849.29|15729.29|10
1649631910000|2022-04-10 23:05:10|15849.56|15729.56|15850.77|15730.77|15850.77|15730.77|15849.35|15729.35|10
1649631920000|2022-04-10 23:05:20|15851.48|15731.48|15855.97|15735.97|15856.1|15736.1|15851.27|15731.27|10
1649631930000|2022-04-10 23:05:30|15856.51|15736.51|15857.61|15737.61|15858.09|15738.09|15856.51|15736.51|10
1649631940000|2022-04-10 23:05:40|15857.79|15737.79|15857.09|15737.09|15857.79|15737.79|15855.95|15735.95|10
1649631950000|2022-04-10 23:05:50|15857.26|15737.26|15861.09|15741.09|15861.09|15741.09|15857.26|15737.26|10
1649631960000|2022-04-10 23:06:00|15861.55|15741.55|15866.6|15746.6|15866.6|15746.6|15861.55|15741.55|10
1649631970000|2022-04-10 23:06:10|15866.51|15746.51|15866.89|15746.89|15866.89|15746.89|15865.69|15745.69|9
1649631980000|2022-04-10 23:06:20|15866.62|15746.62|15867.43|15747.43|15867.43|15747.43|15865.85|15745.85|10
1649631990000|2022-04-10 23:06:30|15866.26|15746.26|15864.38|15744.38|15866.26|15746.26|15864.38|15744.38|10
1649632000000|2022-04-10 23:06:40|15864.03|15744.03|15862.19|15742.19|15865.63|15745.63|15862.19|15742.19|10
1649632010000|2022-04-10 23:06:50|15862.07|15742.07|15861.18|15741.18|15862.19|15742.19|15861.18|15741.18|10
1649632020000|2022-04-10 23:07:00|15859.94|15739.94|15860.36|15740.36|15860.79|15740.79|15859.78|15739.78|10
1649632030000|2022-04-10 23:07:10|15859.92|15739.92|15859.16|15739.16|15860.01|15740.01|15858.54|15738.54|10
1649632040000|2022-04-10 23:07:20|15859.09|15739.09|15855.64|15735.64|15859.32|15739.32|15855.64|15735.64|10
1649632050000|2022-04-10 23:07:30|15855.02|15735.02|15854.6|15734.6|15855.02|15735.02|15854|15734|9
1649632060000|2022-04-10 23:07:40|15855.4|15735.4|15853.69|15733.69|15856.83|15736.83|15853.69|15733.69|10
1649632070000|2022-04-10 23:07:50|15853.62|15733.62|15851.74|15731.74|15853.62|15733.62|15851.74|15731.74|9
1649632080000|2022-04-10 23:08:00|15851.95|15731.95|15850.24|15730.24|15851.95|15731.95|15850.24|15730.24|9
1649632090000|2022-04-10 23:08:10|15850.05|15730.05|15848.79|15728.79|15850.37|15730.37|15848.54|15728.54|10
1649632100000|2022-04-10 23:08:20|15848.83|15728.83|15849.77|15729.77|15849.91|15729.91|15848.04|15728.04|10
1649632110000|2022-04-10 23:08:30|15849.82|15729.82|15854.38|15734.38|15854.38|15734.38|15849.82|15729.82|10
1649632120000|2022-04-10 23:08:40|15855.17|15735.17|15857.65|15737.65|15857.67|15737.67|15855.17|15735.17|10
1649632130000|2022-04-10 23:08:50|15858.17|15738.17|15862.27|15742.27|15862.27|15742.27|15858.17|15738.17|10
1649632140000|2022-04-10 23:09:00|15862.03|15742.03|15863.49|15743.49|15863.9|15743.9|15862.03|15742.03|10
1649632150000|2022-04-10 23:09:10|15863.9|15743.9|15865.61|15745.61|15865.61|15745.61|15863.88|15743.88|9
1649632160000|2022-04-10 23:09:20|15865.78|15745.78|15867.95|15747.95|15868.25|15748.25|15865.78|15745.78|10
1649632170000|2022-04-10 23:09:30|15867.79|15747.79|15871.38|15751.38|15871.38|15751.38|15867.79|15747.79|10
1649632180000|2022-04-10 23:09:40|15871.41|15751.41|15871.99|15751.99|15872.37|15752.37|15871.26|15751.26|10
1649632190000|2022-04-10 23:09:50|15872.32|15752.32|15872.9|15752.9|15874.05|15754.05|15872.32|15752.32|10
1649632200000|2022-04-10 23:10:00|15873.23|15753.23|15876.52|15756.52|15876.52|15756.52|15873.23|15753.23|10
1649632210000|2022-04-10 23:10:10|15876.85|15756.85|15878|15758|15878.19|15758.19|15876.68|15756.68|10
1649632220000|2022-04-10 23:10:20|15878.14|15758.14|15882.51|15762.51|15882.51|15762.51|15878.14|15758.14|10
1649632230000|2022-04-10 23:10:30|15881.66|15761.66|15885.36|15765.36|15885.36|15765.36|15881.66|15761.66|10
1649632240000|2022-04-10 23:10:40|15890.12|15770.12|15907.75|15787.75|15911.51|15791.51|15888.68|15768.68|10
1649632250000|2022-04-10 23:10:50|15912.11|15792.11|15918.95|15798.95|15918.95|15798.95|15908.89|15788.89|10
1649632260000|2022-04-10 23:11:00|15920.02|15800.02|15929.27|15809.27|15929.27|15809.27|15920.02|15800.02|10
1649632270000|2022-04-10 23:11:10|15930.77|15810.77|15926.18|15806.18|15931.71|15811.71|15926.18|15806.18|10
1649632280000|2022-04-10 23:11:20|15925.78|15805.78|15923.73|15803.73|15925.78|15805.78|15922.4|15802.4|10
1649632290000|2022-04-10 23:11:30|15923.55|15803.55|15920.86|15800.86|15923.83|15803.83|15920.86|15800.86|10
1649632300000|2022-04-10 23:11:40|15920.08|15800.08|15916.64|15796.64|15920.08|15800.08|15916.64|15796.64|10
1649632310000|2022-04-10 23:11:50|15916.8|15796.8|15912.86|15792.86|15916.8|15796.8|15912.86|15792.86|10
1649632320000|2022-04-10 23:12:00|15912.21|15792.21|15915.53|15795.53|15915.88|15795.88|15912|15792|10
1649632330000|2022-04-10 23:12:10|15915.58|15795.58|15914.52|15794.52|15915.95|15795.95|15914.52|15794.52|10
1649632340000|2022-04-10 23:12:20|15915.37|15795.37|15916.89|15796.89|15916.89|15796.89|15914.13|15794.13|10
1649632350000|2022-04-10 23:12:30|15916.27|15796.27|15914.21|15794.21|15917.04|15797.04|15914.21|15794.21|10
1649632360000|2022-04-10 23:12:40|15914.08|15794.08|15913.24|15793.24|15914.11|15794.11|15913.07|15793.07|10
1649632370000|2022-04-10 23:12:50|15913.97|15793.97|15911.98|15791.98|15914.18|15794.18|15911.98|15791.98|9
1649632380000|2022-04-10 23:13:00|15912.88|15792.88|15908.13|15788.13|15912.88|15792.88|15908.13|15788.13|10
1649632390000|2022-04-10 23:13:10|15908.22|15788.22|15905.03|15785.03|15908.22|15788.22|15905.03|15785.03|10
1649632400000|2022-04-10 23:13:20|15906.19|15786.19|15905.83|15785.83|15907.37|15787.37|15905.22|15785.22|10
1649632410000|2022-04-10 23:13:30|15907.22|15787.22|15906.82|15786.82|15907.22|15787.22|15906.06|15786.06|10
1649632420000|2022-04-10 23:13:40|15907.2|15787.2|15907.71|15787.71|15907.79|15787.79|15906.62|15786.62|9
1649632430000|2022-04-10 23:13:50|15907.58|15787.58|15907.18|15787.18|15907.82|15787.82|15906.28|15786.28|10
1649632440000|2022-04-10 23:14:00|15907.53|15787.53|15909.17|15789.17|15909.17|15789.17|15906.57|15786.57|10
1649632450000|2022-04-10 23:14:10|15910.24|15790.24|15911.34|15791.34|15911.34|15791.34|15909.74|15789.74|9
1649632460000|2022-04-10 23:14:20|15911.3|15791.3|15910.46|15790.46|15911.3|15791.3|15910.34|15790.34|8
1649632470000|2022-04-10 23:14:30|15910.55|15790.55|15910.6|15790.6|15911.37|15791.37|15908.99|15788.99|10
1649632480000|2022-04-10 23:14:40|15910.84|15790.84|15911.33|15791.33|15911.33|15791.33|15910.04|15790.04|10
1649632490000|2022-04-10 23:14:50|15911.31|15791.31|15912.62|15792.62|15912.72|15792.72|15911.08|15791.08|10
1649632500000|2022-04-10 23:15:00|15912.54|15792.54|15915.37|15795.37|15915.37|15795.37|15912.52|15792.52|10
1649632510000|2022-04-10 23:15:10|15915.49|15795.49|15917.12|15797.12|15917.12|15797.12|15915.49|15795.49|10
1649632520000|2022-04-10 23:15:20|15916.3|15796.3|15923.12|15803.12|15923.12|15803.12|15916.3|15796.3|10
1649632530000|2022-04-10 23:15:30|15924.19|15804.19|15934.78|15814.78|15934.78|15814.78|15924.19|15804.19|10
1649632540000|2022-04-10 23:15:40|15934.61|15814.61|15945.2|15825.2|15945.2|15825.2|15934.61|15814.61|10
1649632550000|2022-04-10 23:15:50|15946.48|15826.48|15952.18|15832.18|15952.21|15832.21|15946.48|15826.48|10
1649632560000|2022-04-10 23:16:00|15954.74|15834.74|15957.91|15837.91|15957.91|15837.91|15954.74|15834.74|10
1649632570000|2022-04-10 23:16:10|15958.16|15838.16|15956.91|15836.91|15958.98|15838.98|15956.6|15836.6|10
1649632580000|2022-04-10 23:16:20|15956.61|15836.61|15955.46|15835.46|15956.61|15836.61|15954.5|15834.5|10
1649632590000|2022-04-10 23:16:30|15955.22|15835.22|15952.95|15832.95|15955.82|15835.82|15952.95|15832.95|10
1649632600000|2022-04-10 23:16:40|15952.84|15832.84|15950.28|15830.28|15952.84|15832.84|15949.89|15829.89|10
1649632610000|2022-04-10 23:16:50|15950.1|15830.1|15950.92|15830.92|15950.92|15830.92|15949.37|15829.37|10
1649632620000|2022-04-10 23:17:00|15951.32|15831.32|15954.14|15834.14|15954.14|15834.14|15951.06|15831.06|10
1649632630000|2022-04-10 23:17:10|15956.15|15836.15|15957.28|15837.28|15957.28|15837.28|15954.17|15834.17|10
1649632640000|2022-04-10 23:17:20|15957.2|15837.2|15954.78|15834.78|15957.2|15837.2|15954.04|15834.04|10
1649632650000|2022-04-10 23:17:30|15954.51|15834.51|15949.88|15829.88|15954.51|15834.51|15949.88|15829.88|9
1649632660000|2022-04-10 23:17:40|15949.69|15829.69|15950.15|15830.15|15950.75|15830.75|15949.52|15829.52|10
1649632670000|2022-04-10 23:17:50|15949.2|15829.2|15949.26|15829.26|15949.31|15829.31|15948.65|15828.65|10
1649632680000|2022-04-10 23:18:00|15949.62|15829.62|15947.75|15827.75|15949.74|15829.74|15947.75|15827.75|10
1649632690000|2022-04-10 23:18:10|15947.69|15827.69|15948.84|15828.84|15948.84|15828.84|15947.42|15827.42|10
1649632700000|2022-04-10 23:18:20|15948.91|15828.91|15949.31|15829.31|15949.55|15829.55|15948.24|15828.24|10
1649632710000|2022-04-10 23:18:30|15949.28|15829.28|15949.69|15829.69|15949.69|15829.69|15948.89|15828.89|10
1649632720000|2022-04-10 23:18:40|15949.45|15829.45|15949.55|15829.55|15950.81|15830.81|15949.45|15829.45|9
1649632730000|2022-04-10 23:18:50|15949.77|15829.77|15952.4|15832.4|15952.4|15832.4|15949.77|15829.77|10
1649632740000|2022-04-10 23:19:00|15952.58|15832.58|15952.88|15832.88|15954.53|15834.53|15952.52|15832.52|10
1649632750000|2022-04-10 23:19:10|15953.22|15833.22|15951.86|15831.86|15953.43|15833.43|15951.86|15831.86|10
1649632760000|2022-04-10 23:19:20|15952.64|15832.64|15951.94|15831.94|15952.64|15832.64|15951.82|15831.82|10
1649632770000|2022-04-10 23:19:30|15951.45|15831.45|15950.99|15830.99|15951.45|15831.45|15950.3|15830.3|10
1649632780000|2022-04-10 23:19:40|15950.58|15830.58|15952.03|15832.03|15952.5|15832.5|15950.11|15830.11|10
1649632790000|2022-04-10 23:19:50|15953.48|15833.48|15961.26|15841.26|15961.26|15841.26|15951.65|15831.65|10
1649632800000|2022-04-10 23:20:00|15960.61|15840.61|15966.82|15846.82|15966.82|15846.82|15960.61|15840.61|10
1649632810000|2022-04-10 23:20:10|15966.73|15846.73|15966.56|15846.56|15966.73|15846.73|15965.25|15845.25|10
1649632820000|2022-04-10 23:20:20|15967.07|15847.07|15967.17|15847.17|15967.45|15847.45|15966.25|15846.25|10
1649632830000|2022-04-10 23:20:30|15966.92|15846.92|15968.09|15848.09|15968.32|15848.32|15966.87|15846.87|10
1649632840000|2022-04-10 23:20:40|15967.9|15847.9|15967.83|15847.83|15968.47|15848.47|15967.5|15847.5|10
1649632850000|2022-04-10 23:20:50|15967.87|15847.87|15969.45|15849.45|15969.45|15849.45|15967.87|15847.87|10
1649632860000|2022-04-10 23:21:00|15968.37|15848.37|15970.1|15850.1|15970.1|15850.1|15968.37|15848.37|10
1649632870000|2022-04-10 23:21:10|15969.79|15849.79|15968.13|15848.13|15969.89|15849.89|15968.13|15848.13|10
1649632880000|2022-04-10 23:21:20|15968.92|15848.92|15968.31|15848.31|15969.17|15849.17|15968.31|15848.31|10
1649632890000|2022-04-10 23:21:30|15968.73|15848.73|15965.59|15845.59|15968.73|15848.73|15965.11|15845.11|10
1649632900000|2022-04-10 23:21:40|15964.61|15844.61|15961.76|15841.76|15964.61|15844.61|15961.5|15841.5|10
1649632910000|2022-04-10 23:21:50|15962.04|15842.04|15959.98|15839.98|15962.04|15842.04|15959.46|15839.46|10
1649632920000|2022-04-10 23:22:00|15959.82|15839.82|15959.13|15839.13|15960.42|15840.42|15959.13|15839.13|10
1649632930000|2022-04-10 23:22:10|15959.95|15839.95|15961.7|15841.7|15961.79|15841.79|15959.5|15839.5|10
1649632940000|2022-04-10 23:22:20|15961.58|15841.58|15961.6|15841.6|15961.63|15841.63|15960.7|15840.7|10
1649632950000|2022-04-10 23:22:30|15961.19|15841.19|15960.64|15840.64|15962.19|15842.19|15960.62|15840.62|10
1649632960000|2022-04-10 23:22:40|15960.62|15840.62|15960.93|15840.93|15961.16|15841.16|15960.41|15840.41|9
1649632970000|2022-04-10 23:22:50|15960.8|15840.8|15961.55|15841.55|15961.55|15841.55|15960.8|15840.8|10
1649632980000|2022-04-10 23:23:00|15961.46|15841.46|15961.24|15841.24|15961.72|15841.72|15961.16|15841.16|10
1649632990000|2022-04-10 23:23:10|15960.39|15840.39|15958.73|15838.73|15960.39|15840.39|15958.73|15838.73|10
1649633000000|2022-04-10 23:23:20|15959.03|15839.03|15956.44|15836.44|15959.03|15839.03|15956.44|15836.44|10
1649633010000|2022-04-10 23:23:30|15956.34|15836.34|15952.78|15832.78|15956.44|15836.44|15952.78|15832.78|10
1649633020000|2022-04-10 23:23:40|15952.9|15832.9|15952.93|15832.93|15953.34|15833.34|15952.66|15832.66|10
1649633030000|2022-04-10 23:23:50|15952.69|15832.69|15953.81|15833.81|15953.91|15833.91|15952.13|15832.13|10
1649633040000|2022-04-10 23:24:00|15952.93|15832.93|15953.92|15833.92|15953.92|15833.92|15952.93|15832.93|10
1649633050000|2022-04-10 23:24:10|15953.31|15833.31|15954.07|15834.07|15954.49|15834.49|15953.31|15833.31|10
1649633060000|2022-04-10 23:24:20|15954.45|15834.45|15952.24|15832.24|15954.61|15834.61|15951.91|15831.91|10
1649633070000|2022-04-10 23:24:30|15952.12|15832.12|15952.87|15832.87|15953.24|15833.24|15952.1|15832.1|9
1649633080000|2022-04-10 23:24:40|15952.97|15832.97|15953.31|15833.31|15953.8|15833.8|15952.42|15832.42|10
1649633090000|2022-04-10 23:24:50|15953.3|15833.3|15953.99|15833.99|15953.99|15833.99|15952.42|15832.42|10
1649633100000|2022-04-10 23:25:00|15954.08|15834.08|15952.97|15832.97|15955.48|15835.48|15952.86|15832.86|10
1649633110000|2022-04-10 23:25:10|15952.72|15832.72|15951.49|15831.49|15952.82|15832.82|15951.49|15831.49|10
1649633120000|2022-04-10 23:25:20|15950.44|15830.44|15949.23|15829.23|15950.44|15830.44|15949.08|15829.08|10
1649633130000|2022-04-10 23:25:30|15949.16|15829.16|15950.04|15830.04|15950.04|15830.04|15949.02|15829.02|10
1649633140000|2022-04-10 23:25:40|15950.74|15830.74|15950.39|15830.39|15950.97|15830.97|15950.39|15830.39|9
1649633150000|2022-04-10 23:25:50|15950.33|15830.33|15951.37|15831.37|15951.37|15831.37|15950.33|15830.33|10
1649633160000|2022-04-10 23:26:00|15951.24|15831.24|15949.36|15829.36|15951.24|15831.24|15949.05|15829.05|10
1649633170000|2022-04-10 23:26:10|15948.97|15828.97|15946.15|15826.15|15948.97|15828.97|15946.15|15826.15|10
1649633180000|2022-04-10 23:26:20|15945.94|15825.94|15945.74|15825.74|15946.61|15826.61|15944.45|15824.45|10
1649633190000|2022-04-10 23:26:30|15945.29|15825.29|15944.17|15824.17|15945.29|15825.29|15944.17|15824.17|10
1649633200000|2022-04-10 23:26:40|15944.09|15824.09|15942.65|15822.65|15944.46|15824.46|15942.65|15822.65|10
1649633210000|2022-04-10 23:26:50|15942.58|15822.58|15940.91|15820.91|15942.58|15822.58|15940.91|15820.91|10
1649633220000|2022-04-10 23:27:00|15940.87|15820.87|15940.07|15820.07|15940.89|15820.89|15940.07|15820.07|10
1649633230000|2022-04-10 23:27:10|15939.98|15819.98|15937.24|15817.24|15940.26|15820.26|15937.24|15817.24|10
1649633240000|2022-04-10 23:27:20|15937.23|15817.23|15936.57|15816.57|15937.51|15817.51|15936.57|15816.57|10
1649633250000|2022-04-10 23:27:30|15937.67|15817.67|15938.31|15818.31|15938.67|15818.67|15936.54|15816.54|10
1649633260000|2022-04-10 23:27:40|15938.17|15818.17|15938.04|15818.04|15938.49|15818.49|15937.33|15817.33|9
1649633270000|2022-04-10 23:27:50|15938.34|15818.34|15938.63|15818.63|15938.89|15818.89|15937.79|15817.79|10
1649633280000|2022-04-10 23:28:00|15938.71|15818.71|15938.66|15818.66|15938.73|15818.73|15938.12|15818.12|9
1649633290000|2022-04-10 23:28:10|15938.77|15818.77|15939.49|15819.49|15939.54|15819.54|15938.77|15818.77|9
1649633300000|2022-04-10 23:28:20|15939.44|15819.44|15939.93|15819.93|15939.93|15819.93|15939.25|15819.25|9
1649633310000|2022-04-10 23:28:30|15939.37|15819.37|15941.05|15821.05|15941.05|15821.05|15939.37|15819.37|10
1649633320000|2022-04-10 23:28:40|15941.16|15821.16|15941.14|15821.14|15941.21|15821.21|15940.25|15820.25|10
1649633330000|2022-04-10 23:28:50|15941.68|15821.68|15943.89|15823.89|15943.89|15823.89|15941.68|15821.68|10
1649633340000|2022-04-10 23:29:00|15944.58|15824.58|15945.22|15825.22|15945.22|15825.22|15944.58|15824.58|10
1649633350000|2022-04-10 23:29:10|15944.71|15824.71|15944.24|15824.24|15944.85|15824.85|15943.25|15823.25|10
1649633360000|2022-04-10 23:29:20|15943.18|15823.18|15945.83|15825.83|15945.94|15825.94|15943.18|15823.18|10
1649633370000|2022-04-10 23:29:30|15945.77|15825.77|15949.67|15829.67|15949.67|15829.67|15945.77|15825.77|10
1649633380000|2022-04-10 23:29:40|15949.73|15829.73|15951.01|15831.01|15951.15|15831.15|15949.73|15829.73|9
1649633390000|2022-04-10 23:29:50|15951.02|15831.02|15952.8|15832.8|15952.8|15832.8|15951.02|15831.02|10
1649633400000|2022-04-10 23:30:00|15952.74|15832.74|15952.5|15832.5|15952.94|15832.94|15952.12|15832.12|10
1649633410000|2022-04-10 23:30:10|15951.79|15831.79|15952.94|15832.94|15953.06|15833.06|15951.79|15831.79|10
1649633420000|2022-04-10 23:30:20|15952.67|15832.67|15957.48|15837.48|15957.48|15837.48|15952.64|15832.64|10
1649633430000|2022-04-10 23:30:30|15957.31|15837.31|15959.13|15839.13|15959.58|15839.58|15957.31|15837.31|10
1649633440000|2022-04-10 23:30:40|15959.1|15839.1|15960|15840|15960.27|15840.27|15959.06|15839.06|10
1649633450000|2022-04-10 23:30:50|15960.14|15840.14|15960.93|15840.93|15961.03|15841.03|15960.14|15840.14|10
1649633460000|2022-04-10 23:31:00|15961.16|15841.16|15963.35|15843.35|15963.51|15843.51|15961.03|15841.03|10
1649633470000|2022-04-10 23:31:10|15963.33|15843.33|15962.63|15842.63|15963.44|15843.44|15962.63|15842.63|10
1649633480000|2022-04-10 23:31:20|15963.17|15843.17|15962.88|15842.88|15963.6|15843.6|15962.27|15842.27|10
1649633490000|2022-04-10 23:31:30|15962.61|15842.61|15960.04|15840.04|15962.61|15842.61|15960.04|15840.04|10
1649633500000|2022-04-10 23:31:40|15960.83|15840.83|15959.7|15839.7|15960.83|15840.83|15959.16|15839.16|10
1649633510000|2022-04-10 23:31:50|15959.42|15839.42|15956.48|15836.48|15959.45|15839.45|15956.48|15836.48|10
1649633520000|2022-04-10 23:32:00|15955.79|15835.79|15956.01|15836.01|15956.41|15836.41|15955.11|15835.11|10
1649633530000|2022-04-10 23:32:10|15955.69|15835.69|15953.66|15833.66|15955.74|15835.74|15953.66|15833.66|10
1649633540000|2022-04-10 23:32:20|15953.13|15833.13|15953.29|15833.29|15953.86|15833.86|15953.13|15833.13|9
1649633550000|2022-04-10 23:32:30|15953.89|15833.89|15955.15|15835.15|15955.15|15835.15|15952.67|15832.67|10
1649633560000|2022-04-10 23:32:40|15955.37|15835.37|15955.42|15835.42|15955.52|15835.52|15954.63|15834.63|10
1649633570000|2022-04-10 23:32:50|15955.09|15835.09|15955.6|15835.6|15956.33|15836.33|15955.09|15835.09|10
1649633580000|2022-04-10 23:33:00|15955.67|15835.67|15956.1|15836.1|15956.1|15836.1|15955.18|15835.18|10
1649633590000|2022-04-10 23:33:10|15956.21|15836.21|15955.99|15835.99|15956.55|15836.55|15955.68|15835.68|10
1649633600000|2022-04-10 23:33:20|15955.31|15835.31|15953.37|15833.37|15955.43|15835.43|15953.37|15833.37|10
1649633610000|2022-04-10 23:33:30|15953.52|15833.52|15953.56|15833.56|15953.86|15833.86|15953.46|15833.46|8
1649633620000|2022-04-10 23:33:40|15953.49|15833.49|15951.19|15831.19|15953.49|15833.49|15951.05|15831.05|10
1649633630000|2022-04-10 23:33:50|15951.65|15831.65|15952.47|15832.47|15952.47|15832.47|15951.25|15831.25|10
1649633640000|2022-04-10 23:34:00|15952.46|15832.46|15952.17|15832.17|15952.59|15832.59|15951.8|15831.8|10
1649633650000|2022-04-10 23:34:10|15952.14|15832.14|15951.22|15831.22|15952.14|15832.14|15951.22|15831.22|10
1649633660000|2022-04-10 23:34:20|15951.56|15831.56|15951.59|15831.59|15951.61|15831.61|15950.56|15830.56|10
1649633670000|2022-04-10 23:34:30|15951.71|15831.71|15956.56|15836.56|15956.56|15836.56|15951.71|15831.71|10
1649633680000|2022-04-10 23:34:40|15957.37|15837.37|15959.25|15839.25|15959.25|15839.25|15957.37|15837.37|10
1649633690000|2022-04-10 23:34:50|15959.24|15839.24|15960.7|15840.7|15960.7|15840.7|15959.24|15839.24|9
1649633700000|2022-04-10 23:35:00|15960.92|15840.92|15960.51|15840.51|15960.93|15840.93|15960.25|15840.25|10
1649633710000|2022-04-10 23:35:10|15960.04|15840.04|15959.65|15839.65|15960.45|15840.45|15959.6|15839.6|10
1649633720000|2022-04-10 23:35:20|15959.73|15839.73|15960.9|15840.9|15961.08|15841.08|15959.57|15839.57|9
1649633730000|2022-04-10 23:35:30|15961.06|15841.06|15961.94|15841.94|15962.08|15842.08|15961.06|15841.06|9
1649633740000|2022-04-10 23:35:40|15961.97|15841.97|15962.96|15842.96|15963.07|15843.07|15961.97|15841.97|10
1649633750000|2022-04-10 23:35:50|15962.91|15842.91|15964.11|15844.11|15964.11|15844.11|15962.69|15842.69|10
1649633760000|2022-04-10 23:36:00|15964.42|15844.42|15964.87|15844.87|15965.5|15845.5|15964.42|15844.42|10
1649633770000|2022-04-10 23:36:10|15965.05|15845.05|15964.96|15844.96|15965.21|15845.21|15964.96|15844.96|10
1649633780000|2022-04-10 23:36:20|15965.16|15845.16|15967.23|15847.23|15967.39|15847.39|15965.16|15845.16|10
1649633790000|2022-04-10 23:36:30|15967.33|15847.33|15969.64|15849.64|15969.74|15849.74|15967.33|15847.33|9
1649633800000|2022-04-10 23:36:40|15969.86|15849.86|15969.29|15849.29|15970.59|15850.59|15969.29|15849.29|10
1649633810000|2022-04-10 23:36:50|15968.73|15848.73|15967.81|15847.81|15968.73|15848.73|15967.66|15847.66|10
1649633820000|2022-04-10 23:37:00|15966.81|15846.81|15965.31|15845.31|15967.38|15847.38|15965.31|15845.31|10
1649633830000|2022-04-10 23:37:10|15965.08|15845.08|15963.73|15843.73|15965.08|15845.08|15963.73|15843.73|9
1649633840000|2022-04-10 23:37:20|15962.32|15842.32|15959.93|15839.93|15962.32|15842.32|15959.93|15839.93|10
1649633850000|2022-04-10 23:37:30|15959.75|15839.75|15957.74|15837.74|15959.8|15839.8|15957.74|15837.74|10
1649633860000|2022-04-10 23:37:40|15956.63|15836.63|15950.08|15830.08|15956.63|15836.63|15950.08|15830.08|10
1649633870000|2022-04-10 23:37:50|15950.79|15830.79|15947.9|15827.9|15950.79|15830.79|15947.9|15827.9|10
1649633880000|2022-04-10 23:38:00|15947.26|15827.26|15939.68|15819.68|15947.26|15827.26|15939.68|15819.68|10
1649633890000|2022-04-10 23:38:10|15939.36|15819.36|15937.31|15817.31|15939.36|15819.36|15937.31|15817.31|10
1649633900000|2022-04-10 23:38:20|15937.16|15817.16|15933.32|15813.32|15937.16|15817.16|15933.32|15813.32|10
1649633910000|2022-04-10 23:38:30|15933.78|15813.78|15934.2|15814.2|15934.52|15814.52|15933.78|15813.78|10
1649633920000|2022-04-10 23:38:40|15934.67|15814.67|15935.69|15815.69|15935.84|15815.84|15933.89|15813.89|10
1649633930000|2022-04-10 23:38:50|15936.33|15816.33|15938.73|15818.73|15938.73|15818.73|15936.28|15816.28|10
1649633940000|2022-04-10 23:39:00|15939.14|15819.14|15937.84|15817.84|15939.14|15819.14|15937.84|15817.84|10
1649633950000|2022-04-10 23:39:10|15937.56|15817.56|15937.16|15817.16|15937.56|15817.56|15936.99|15816.99|10
1649633960000|2022-04-10 23:39:20|15937.15|15817.15|15935.02|15815.02|15937.15|15817.15|15935|15815|9
1649633970000|2022-04-10 23:39:30|15934.56|15814.56|15933.01|15813.01|15935.11|15815.11|15932.44|15812.44|10
1649633980000|2022-04-10 23:39:40|15932.6|15812.6|15931.35|15811.35|15932.81|15812.81|15931.35|15811.35|10
1649633990000|2022-04-10 23:39:50|15930.98|15810.98|15930.49|15810.49|15930.98|15810.98|15929.29|15809.29|10
1649634000000|2022-04-10 23:40:00|15930.85|15810.85|15929.5|15809.5|15931.2|15811.2|15929.5|15809.5|9
1649634010000|2022-04-10 23:40:10|15929.59|15809.59|15924.47|15804.47|15929.59|15809.59|15924.33|15804.33|10
1649634020000|2022-04-10 23:40:20|15924.64|15804.64|15922.54|15802.54|15924.64|15804.64|15922.31|15802.31|9
1649634030000|2022-04-10 23:40:30|15922.76|15802.76|15921.18|15801.18|15922.82|15802.82|15920.58|15800.58|10
1649634040000|2022-04-10 23:40:40|15921.15|15801.15|15919.85|15799.85|15921.96|15801.96|15919.85|15799.85|10
1649634050000|2022-04-10 23:40:50|15918.86|15798.86|15917.39|15797.39|15919.09|15799.09|15917.39|15797.39|10
1649634060000|2022-04-10 23:41:00|15916.21|15796.21|15914.09|15794.09|15916.59|15796.59|15913.93|15793.93|10
1649634070000|2022-04-10 23:41:10|15913.82|15793.82|15911.58|15791.58|15913.99|15793.99|15911.58|15791.58|10
1649634080000|2022-04-10 23:41:20|15911.18|15791.18|15905.83|15785.83|15911.18|15791.18|15904.52|15784.52|10
1649634090000|2022-04-10 23:41:30|15904.57|15784.57|15903.19|15783.19|15904.57|15784.57|15902.43|15782.43|10
1649634100000|2022-04-10 23:41:40|15902.72|15782.72|15904.16|15784.16|15904.35|15784.35|15902.72|15782.72|9
1649634110000|2022-04-10 23:41:50|15903.77|15783.77|15902.16|15782.16|15903.77|15783.77|15902.16|15782.16|10
1649634120000|2022-04-10 23:42:00|15902.2|15782.2|15901.8|15781.8|15902.2|15782.2|15900.59|15780.59|10
1649634130000|2022-04-10 23:42:10|15902.14|15782.14|15903.39|15783.39|15903.39|15783.39|15902.07|15782.07|9
1649634140000|2022-04-10 23:42:20|15903.08|15783.08|15905.23|15785.23|15905.23|15785.23|15903.08|15783.08|10
1649634150000|2022-04-10 23:42:30|15905.06|15785.06|15905.33|15785.33|15905.47|15785.47|15903.52|15783.52|10
1649634160000|2022-04-10 23:42:40|15915.12|15795.12|15927.5|15807.5|15927.5|15807.5|15912.1|15792.1|10
1649634170000|2022-04-10 23:42:50|15936.06|15816.06|15944.16|15824.16|15944.16|15824.16|15936.06|15816.06|10
1649634180000|2022-04-10 23:43:00|15942.69|15822.69|15941.33|15821.33|15943.39|15823.39|15940.74|15820.74|10
1649634190000|2022-04-10 23:43:10|15941.58|15821.58|15939.85|15819.85|15941.73|15821.73|15938.85|15818.85|10
1649634200000|2022-04-10 23:43:20|15939.68|15819.68|15939.35|15819.35|15939.86|15819.86|15938.62|15818.62|9
1649634210000|2022-04-10 23:43:30|15939.28|15819.28|15936.64|15816.64|15939.37|15819.37|15936.64|15816.64|10
1649634220000|2022-04-10 23:43:40|15935.77|15815.77|15937.18|15817.18|15937.79|15817.79|15935.77|15815.77|10
1649634230000|2022-04-10 23:43:50|15937.26|15817.26|15936.15|15816.15|15937.66|15817.66|15936.15|15816.15|10
1649634240000|2022-04-10 23:44:00|15938.29|15818.29|15936.54|15816.54|15938.29|15818.29|15936.2|15816.2|10
1649634250000|2022-04-10 23:44:10|15937.2|15817.2|15938.73|15818.73|15938.73|15818.73|15937.15|15817.15|10
1649634260000|2022-04-10 23:44:20|15938.75|15818.75|15939.78|15819.78|15939.78|15819.78|15938.72|15818.72|10
1649634270000|2022-04-10 23:44:30|15938.89|15818.89|15938.98|15818.98|15940.45|15820.45|15938.89|15818.89|10
1649634280000|2022-04-10 23:44:40|15939.38|15819.38|15938.73|15818.73|15939.8|15819.8|15938.56|15818.56|10
1649634290000|2022-04-10 23:44:50|15938.77|15818.77|15940.55|15820.55|15940.55|15820.55|15938.48|15818.48|10
1649634300000|2022-04-10 23:45:00|15940.69|15820.69|15938.9|15818.9|15941.75|15821.75|15938.9|15818.9|10
1649634310000|2022-04-10 23:45:10|15938.95|15818.95|15935.99|15815.99|15938.95|15818.95|15935.92|15815.92|10
1649634320000|2022-04-10 23:45:20|15935.96|15815.96|15936.44|15816.44|15936.44|15816.44|15935.04|15815.04|10
1649634330000|2022-04-10 23:45:30|15936.03|15816.03|15936.17|15816.17|15936.38|15816.38|15935.96|15815.96|10
1649634340000|2022-04-10 23:45:40|15936.18|15816.18|15934.84|15814.84|15936.18|15816.18|15934.73|15814.73|10
1649634350000|2022-04-10 23:45:50|15934.75|15814.75|15932.73|15812.73|15934.75|15814.75|15931.75|15811.75|10
1649634360000|2022-04-10 23:46:00|15932.56|15812.56|15933.13|15813.13|15933.28|15813.28|15932.31|15812.31|10
1649634370000|2022-04-10 23:46:10|15932.66|15812.66|15932.29|15812.29|15932.66|15812.66|15931.63|15811.63|10
1649634380000|2022-04-10 23:46:20|15932.09|15812.09|15932.12|15812.12|15932.24|15812.24|15931.66|15811.66|10
1649634390000|2022-04-10 23:46:30|15932.8|15812.8|15933.52|15813.52|15933.52|15813.52|15932.77|15812.77|10
1649634400000|2022-04-10 23:46:40|15933.07|15813.07|15933.67|15813.67|15933.83|15813.83|15933.07|15813.07|10
1649634410000|2022-04-10 23:46:50|15933.82|15813.82|15933.79|15813.79|15934.05|15814.05|15933.08|15813.08|10
1649634420000|2022-04-10 23:47:00|15934.04|15814.04|15935.79|15815.79|15935.79|15815.79|15934.04|15814.04|10
1649634430000|2022-04-10 23:47:10|15935.7|15815.7|15936.86|15816.86|15936.86|15816.86|15935.66|15815.66|10
1649634440000|2022-04-10 23:47:20|15936.87|15816.87|15937.51|15817.51|15937.51|15817.51|15936.79|15816.79|10
1649634450000|2022-04-10 23:47:30|15938.46|15818.46|15938.08|15818.08|15938.46|15818.46|15937.49|15817.49|9
1649634460000|2022-04-10 23:47:40|15938.28|15818.28|15937.71|15817.71|15938.72|15818.72|15937.71|15817.71|10
1649634470000|2022-04-10 23:47:50|15937.52|15817.52|15936.28|15816.28|15937.52|15817.52|15936.28|15816.28|9
1649634480000|2022-04-10 23:48:00|15936.45|15816.45|15934.97|15814.97|15936.53|15816.53|15934.97|15814.97|8
1649634490000|2022-04-10 23:48:10|15934.59|15814.59|15933.29|15813.29|15934.59|15814.59|15933.29|15813.29|10
1649634500000|2022-04-10 23:48:20|15933.28|15813.28|15932.24|15812.24|15933.28|15813.28|15931.46|15811.46|10
1649634510000|2022-04-10 23:48:30|15932.27|15812.27|15929.02|15809.02|15932.27|15812.27|15929.02|15809.02|9
1649634520000|2022-04-10 23:48:40|15928.38|15808.38|15927.28|15807.28|15928.38|15808.38|15926.98|15806.98|9
1649634530000|2022-04-10 23:48:50|15926.31|15806.31|15924.55|15804.55|15926.45|15806.45|15924.55|15804.55|10
1649634540000|2022-04-10 23:49:00|15924|15804|15921.22|15801.22|15924.12|15804.12|15921.14|15801.14|10
1649634550000|2022-04-10 23:49:10|15921.06|15801.06|15916.59|15796.59|15921.06|15801.06|15916.59|15796.59|10
1649634560000|2022-04-10 23:49:20|15916.5|15796.5|15914.09|15794.09|15916.5|15796.5|15914.09|15794.09|10
1649634570000|2022-04-10 23:49:30|15914.14|15794.14|15911.39|15791.39|15914.14|15794.14|15911.39|15791.39|10
1649634580000|2022-04-10 23:49:40|15911.46|15791.46|15902.23|15782.23|15911.46|15791.46|15902.05|15782.05|10
1649634590000|2022-04-10 23:49:50|15901.95|15781.95|15895.41|15775.41|15901.95|15781.95|15895.23|15775.23|10
1649634600000|2022-04-10 23:50:00|15895.21|15775.21|15894.46|15774.46|15895.21|15775.21|15893.4|15773.4|10
1649634610000|2022-04-10 23:50:10|15894.96|15774.96|15895.53|15775.53|15896.03|15776.03|15894.49|15774.49|10
1649634620000|2022-04-10 23:50:20|15896.15|15776.15|15896.35|15776.35|15896.67|15776.67|15895.91|15775.91|10
1649634630000|2022-04-10 23:50:30|15896.12|15776.12|15897.24|15777.24|15897.38|15777.38|15895.7|15775.7|10
1649634640000|2022-04-10 23:50:40|15896.41|15776.41|15899.66|15779.66|15899.66|15779.66|15896.41|15776.41|9
1649634650000|2022-04-10 23:50:50|15899.62|15779.62|15900.07|15780.07|15900.4|15780.4|15899.48|15779.48|10
1649634660000|2022-04-10 23:51:00|15900.35|15780.35|15900.7|15780.7|15900.81|15780.81|15899.92|15779.92|8
1649634670000|2022-04-10 23:51:10|15900.89|15780.89|15901.66|15781.66|15901.98|15781.98|15900.89|15780.89|10
1649634680000|2022-04-10 23:51:20|15901.95|15781.95|15901.76|15781.76|15902.22|15782.22|15901.61|15781.61|10
1649634690000|2022-04-10 23:51:30|15901.71|15781.71|15900.32|15780.32|15901.71|15781.71|15900.17|15780.17|10
1649634700000|2022-04-10 23:51:40|15900.24|15780.24|15898.29|15778.29|15901.08|15781.08|15898.29|15778.29|10
1649634710000|2022-04-10 23:51:50|15898.55|15778.55|15898.21|15778.21|15898.86|15778.86|15898.13|15778.13|9
1649634720000|2022-04-10 23:52:00|15897.41|15777.41|15894.87|15774.87|15897.57|15777.57|15894.87|15774.87|9
1649634730000|2022-04-10 23:52:10|15894.47|15774.47|15891.2|15771.2|15894.64|15774.64|15891.2|15771.2|10
1649634740000|2022-04-10 23:52:20|15891.31|15771.31|15889.86|15769.86|15891.31|15771.31|15889.36|15769.36|10
1649634750000|2022-04-10 23:52:30|15889.66|15769.66|15889.83|15769.83|15889.9|15769.9|15889.14|15769.14|10
1649634760000|2022-04-10 23:52:40|15889.97|15769.97|15889.63|15769.63|15890|15770|15889.09|15769.09|10
1649634770000|2022-04-10 23:52:50|15889.52|15769.52|15888.69|15768.69|15889.52|15769.52|15888.69|15768.69|9
1649634780000|2022-04-10 23:53:00|15889.03|15769.03|15887.93|15767.93|15889.03|15769.03|15887.91|15767.91|10
1649634790000|2022-04-10 23:53:10|15887.85|15767.85|15888.06|15768.06|15888.43|15768.43|15887.74|15767.74|8
1649634800000|2022-04-10 23:53:20|15888.14|15768.14|15887.53|15767.53|15888.74|15768.74|15887.53|15767.53|10
1649634810000|2022-04-10 23:53:30|15887.84|15767.84|15887.52|15767.52|15887.99|15767.99|15887.52|15767.52|10
1649634820000|2022-04-10 23:53:40|15888.1|15768.1|15887.15|15767.15|15888.1|15768.1|15887.09|15767.09|10
1649634830000|2022-04-10 23:53:50|15886.88|15766.88|15887.19|15767.19|15887.64|15767.64|15886.84|15766.84|9
1649634840000|2022-04-10 23:54:00|15886.92|15766.92|15884.04|15764.04|15886.92|15766.92|15884.04|15764.04|10
1649634850000|2022-04-10 23:54:10|15882.91|15762.91|15881.1|15761.1|15882.91|15762.91|15880.88|15760.88|10
1649634860000|2022-04-10 23:54:20|15880.93|15760.93|15880.15|15760.15|15881|15761|15879.67|15759.67|10
1649634870000|2022-04-10 23:54:30|15879.53|15759.53|15880.17|15760.17|15880.49|15760.49|15879.51|15759.51|9
1649634880000|2022-04-10 23:54:40|15879.72|15759.72|15880.13|15760.13|15880.21|15760.21|15879.15|15759.15|9
1649634890000|2022-04-10 23:54:50|15880.33|15760.33|15882.91|15762.91|15883.14|15763.14|15880.33|15760.33|10
1649634900000|2022-04-10 23:55:00|15883.48|15763.48|15882.26|15762.26|15883.69|15763.69|15882.26|15762.26|10
1649634910000|2022-04-10 23:55:10|15882.59|15762.59|15880.94|15760.94|15882.82|15762.82|15880.94|15760.94|10
1649634920000|2022-04-10 23:55:20|15881.12|15761.12|15880.29|15760.29|15881.12|15761.12|15879.82|15759.82|10
1649634930000|2022-04-10 23:55:30|15880.11|15760.11|15880.28|15760.28|15880.28|15760.28|15879.45|15759.45|9
1649634940000|2022-04-10 23:55:40|15880.48|15760.48|15880.66|15760.66|15881.35|15761.35|15880.48|15760.48|9
1649634950000|2022-04-10 23:55:50|15881.46|15761.46|15879.96|15759.96|15881.46|15761.46|15879.96|15759.96|10
1649634960000|2022-04-10 23:56:00|15880.5|15760.5|15877.9|15757.9|15880.5|15760.5|15877.31|15757.31|10
1649634970000|2022-04-10 23:56:10|15876.36|15756.36|15871.18|15751.18|15876.36|15756.36|15871.18|15751.18|10
1649634980000|2022-04-10 23:56:20|15871.32|15751.32|15870.27|15750.27|15871.36|15751.36|15870.15|15750.15|10
1649634990000|2022-04-10 23:56:30|15870.17|15750.17|15863.18|15743.18|15870.17|15750.17|15863.18|15743.18|10
1649635000000|2022-04-10 23:56:40|15860.43|15740.43|15857.5|15737.5|15860.43|15740.43|15857.5|15737.5|9
1649635010000|2022-04-10 23:56:50|15856.47|15736.47|15856.99|15736.99|15857.48|15737.48|15856.29|15736.29|10
1649635020000|2022-04-10 23:57:00|15856.93|15736.93|15857.76|15737.76|15857.93|15737.93|15856.93|15736.93|10
1649635030000|2022-04-10 23:57:10|15857.57|15737.57|15858.18|15738.18|15858.18|15738.18|15857.56|15737.56|10
1649635040000|2022-04-10 23:57:20|15858.6|15738.6|15857.73|15737.73|15859.26|15739.26|15857.55|15737.55|10
1649635050000|2022-04-10 23:57:30|15857.74|15737.74|15856.5|15736.5|15857.74|15737.74|15855.98|15735.98|10
1649635060000|2022-04-10 23:57:40|15856.23|15736.23|15855.4|15735.4|15856.76|15736.76|15855.21|15735.21|10
1649635070000|2022-04-10 23:57:50|15854.49|15734.49|15846.89|15726.89|15854.49|15734.49|15846.89|15726.89|10
1649635080000|2022-04-10 23:58:00|15845.06|15725.06|15827.48|15707.48|15845.06|15725.06|15825.9|15705.9|10
1649635090000|2022-04-10 23:58:10|15826.02|15706.02|15810.22|15690.22|15826.02|15706.02|15810.22|15690.22|10
1649635100000|2022-04-10 23:58:20|15806.09|15686.09|15787.98|15667.98|15806.09|15686.09|15787.98|15667.98|10
1649635110000|2022-04-10 23:58:30|15784.99|15664.99|15772.69|15652.69|15784.99|15664.99|15772.69|15652.69|10
1649635120000|2022-04-10 23:58:40|15771.93|15651.93|15769.6|15649.6|15771.93|15651.93|15768.77|15648.77|10
1649635130000|2022-04-10 23:58:50|15769.78|15649.78|15771.45|15651.45|15772.27|15652.27|15769.78|15649.78|10
1649635140000|2022-04-10 23:59:00|15772.5|15652.5|15777.55|15657.55|15777.86|15657.86|15772.5|15652.5|10
1649635150000|2022-04-10 23:59:10|15778.25|15658.25|15780.8|15660.8|15780.8|15660.8|15777.73|15657.73|8
1649635160000|2022-04-10 23:59:20|15780.93|15660.93|15788.11|15668.11|15788.11|15668.11|15780.93|15660.93|10
1649635170000|2022-04-10 23:59:30|15789.63|15669.63|15792.61|15672.61|15792.92|15672.92|15789.63|15669.63|10
1649635180000|2022-04-10 23:59:40|15792.58|15672.58|15793.33|15673.33|15793.55|15673.55|15792.58|15672.58|9
1649635190000|2022-04-10 23:59:50|15793.93|15673.93|15795.33|15675.33|15795.33|15675.33|15793.93|15673.93|9
1649635200000|2022-04-11 00:00:00|15795.44|15675.44|15799.07|15679.07|15799.19|15679.19|15795.34|15675.34|10
1649635210000|2022-04-11 00:00:10|15798.56|15678.56|15797.72|15677.72|15798.62|15678.62|15797.67|15677.67|10
1649635220000|2022-04-11 00:00:20|15797.56|15677.56|15793.51|15673.51|15798.26|15678.26|15791.99|15671.99|10
1649635230000|2022-04-11 00:00:30|15792.73|15672.73|15781.71|15661.71|15792.73|15672.73|15781.17|15661.17|10
1649635240000|2022-04-11 00:00:40|15779.76|15659.76|15775.32|15655.32|15779.76|15659.76|15773.39|15653.39|10
1649635250000|2022-04-11 00:00:50|15776.28|15656.28|15784.38|15664.38|15784.38|15664.38|15776.28|15656.28|10
1649635260000|2022-04-11 00:01:00|15785.57|15665.57|15792.99|15672.99|15792.99|15672.99|15785.57|15665.57|10
1649635270000|2022-04-11 00:01:10|15792.96|15672.96|15791.06|15671.06|15792.96|15672.96|15790.88|15670.88|10
1649635280000|2022-04-11 00:01:20|15790.83|15670.83|15791.37|15671.37|15791.37|15671.37|15789.99|15669.99|10
1649635290000|2022-04-11 00:01:30|15791.55|15671.55|15794.12|15674.12|15794.94|15674.94|15791.55|15671.55|10
1649635300000|2022-04-11 00:01:40|15794.35|15674.35|15797.29|15677.29|15797.62|15677.62|15794.35|15674.35|10
1649635310000|2022-04-11 00:01:50|15798.79|15678.79|15806.19|15686.19|15806.19|15686.19|15798.79|15678.79|10
1649635320000|2022-04-11 00:02:00|15807.24|15687.24|15815.79|15695.79|15815.79|15695.79|15807.24|15687.24|10
1649635330000|2022-04-11 00:02:10|15815.95|15695.95|15820.44|15700.44|15821.25|15701.25|15815.95|15695.95|10
1649635340000|2022-04-11 00:02:20|15819.83|15699.83|15822.01|15702.01|15822.56|15702.56|15819.83|15699.83|10
1649635350000|2022-04-11 00:02:30|15822.84|15702.84|15824.44|15704.44|15825.91|15705.91|15822.84|15702.84|10
1649635360000|2022-04-11 00:02:40|15822.26|15702.26|15821.99|15701.99|15823.37|15703.37|15819.97|15699.97|10
1649635370000|2022-04-11 00:02:50|15822.36|15702.36|15815.2|15695.2|15822.36|15702.36|15815.2|15695.2|10
1649635380000|2022-04-11 00:03:00|15812.76|15692.76|15801.16|15681.16|15812.76|15692.76|15801.16|15681.16|10
1649635390000|2022-04-11 00:03:10|15801.04|15681.04|15795.84|15675.84|15801.04|15681.04|15795.84|15675.84|10
1649635400000|2022-04-11 00:03:20|15795.68|15675.68|15793.43|15673.43|15796.45|15676.45|15793.43|15673.43|10
1649635410000|2022-04-11 00:03:30|15793.1|15673.1|15790.64|15670.64|15793.1|15673.1|15790.64|15670.64|9
1649635420000|2022-04-11 00:03:40|15790.21|15670.21|15789.7|15669.7|15790.47|15670.47|15788.99|15668.99|10
1649635430000|2022-04-11 00:03:50|15789.34|15669.34|15791.06|15671.06|15791.06|15671.06|15789.34|15669.34|10
1649635440000|2022-04-11 00:04:00|15790.74|15670.74|15795.36|15675.36|15795.36|15675.36|15790.74|15670.74|10
1649635450000|2022-04-11 00:04:10|15795.67|15675.67|15796.52|15676.52|15797.23|15677.23|15795.56|15675.56|10
1649635460000|2022-04-11 00:04:20|15796.43|15676.43|15795.52|15675.52|15796.43|15676.43|15795.23|15675.23|10
1649635470000|2022-04-11 00:04:30|15794.79|15674.79|15789.8|15669.8|15794.79|15674.79|15789.8|15669.8|10
1649635480000|2022-04-11 00:04:40|15789.25|15669.25|15787.13|15667.13|15789.25|15669.25|15787.13|15667.13|10
1649635490000|2022-04-11 00:04:50|15786.61|15666.61|15783.83|15663.83|15786.61|15666.61|15783.34|15663.34|10
1649635500000|2022-04-11 00:05:00|15783.44|15663.44|15783.9|15663.9|15784.05|15664.05|15782.86|15662.86|10
1649635510000|2022-04-11 00:05:10|15784.89|15664.89|15786.55|15666.55|15788.67|15668.67|15784.89|15664.89|10
1649635520000|2022-04-11 00:05:20|15787.67|15667.67|15793.91|15673.91|15795.28|15675.28|15787.67|15667.67|10
1649635530000|2022-04-11 00:05:30|15792.86|15672.86|15795.59|15675.59|15796.34|15676.34|15792.86|15672.86|10
1649635540000|2022-04-11 00:05:40|15796.08|15676.08|15793.57|15673.57|15796.72|15676.72|15793.57|15673.57|10
1649635550000|2022-04-11 00:05:50|15793.35|15673.35|15794.27|15674.27|15794.27|15674.27|15792.41|15672.41|10
1649635560000|2022-04-11 00:06:00|15794.76|15674.76|15791.12|15671.12|15794.76|15674.76|15791.12|15671.12|10
1649635570000|2022-04-11 00:06:10|15791.08|15671.08|15788.47|15668.47|15791.08|15671.08|15788.26|15668.26|10
1649635580000|2022-04-11 00:06:20|15788.31|15668.31|15785.11|15665.11|15788.46|15668.46|15785.11|15665.11|10
1649635590000|2022-04-11 00:06:30|15785.32|15665.32|15783.26|15663.26|15785.34|15665.34|15783.26|15663.26|10
1649635600000|2022-04-11 00:06:40|15782.86|15662.86|15779.09|15659.09|15782.86|15662.86|15779.09|15659.09|10
1649635610000|2022-04-11 00:06:50|15778.75|15658.75|15774.16|15654.16|15778.95|15658.95|15774.16|15654.16|10
1649635620000|2022-04-11 00:07:00|15773.36|15653.36|15771.94|15651.94|15773.36|15653.36|15771.83|15651.83|10
1649635630000|2022-04-11 00:07:10|15770.97|15650.97|15767.63|15647.63|15770.97|15650.97|15767.33|15647.33|10
1649635640000|2022-04-11 00:07:20|15767.57|15647.57|15765.66|15645.66|15767.57|15647.57|15765.3|15645.3|10
1649635650000|2022-04-11 00:07:30|15766.07|15646.07|15766.74|15646.74|15767.46|15647.46|15766|15646|10
1649635660000|2022-04-11 00:07:40|15766.87|15646.87|15763.97|15643.97|15766.94|15646.94|15763.97|15643.97|10
1649635670000|2022-04-11 00:07:50|15763.11|15643.11|15759.14|15639.14|15763.11|15643.11|15758.7|15638.7|10
1649635680000|2022-04-11 00:08:00|15758.94|15638.94|15755.61|15635.61|15759.68|15639.68|15755.61|15635.61|10
1649635690000|2022-04-11 00:08:10|15753.72|15633.72|15748.72|15628.72|15754.51|15634.51|15748.72|15628.72|10
1649635700000|2022-04-11 00:08:20|15748.87|15628.87|15748.33|15628.33|15749.56|15629.56|15748.33|15628.33|10
1649635710000|2022-04-11 00:08:30|15748.77|15628.77|15749.7|15629.7|15750.71|15630.71|15748.6|15628.6|10
1649635720000|2022-04-11 00:08:40|15749.53|15629.53|15749.78|15629.78|15750.65|15630.65|15749.5|15629.5|10
1649635730000|2022-04-11 00:08:50|15749.71|15629.71|15746.33|15626.33|15749.71|15629.71|15745.68|15625.68|10
1649635740000|2022-04-11 00:09:00|15744.81|15624.81|15740.6|15620.6|15744.81|15624.81|15740.6|15620.6|10
1649635750000|2022-04-11 00:09:10|15740.72|15620.72|15734.42|15614.42|15740.72|15620.72|15734.42|15614.42|9
1649635760000|2022-04-11 00:09:20|15733.86|15613.86|15731.72|15611.72|15734.22|15614.22|15731.72|15611.72|10
1649635770000|2022-04-11 00:09:30|15731.74|15611.74|15727.72|15607.72|15731.74|15611.74|15727.72|15607.72|10
1649635780000|2022-04-11 00:09:40|15727.3|15607.3|15719.4|15599.4|15727.73|15607.73|15719.4|15599.4|10
1649635790000|2022-04-11 00:09:50|15719.9|15599.9|15719.98|15599.98|15719.98|15599.98|15716.86|15596.86|10
1649635800000|2022-04-11 00:10:00|15718.67|15598.67|15714.78|15594.78|15718.94|15598.94|15714.66|15594.66|10
1649635810000|2022-04-11 00:10:10|15715.93|15595.93|15716.81|15596.81|15717.51|15597.51|15715.93|15595.93|8
1649635820000|2022-04-11 00:10:20|15717.45|15597.45|15712.43|15592.43|15717.45|15597.45|15711.43|15591.43|10
1649635830000|2022-04-11 00:10:30|15712.3|15592.3|15712.86|15592.86|15712.94|15592.94|15711.97|15591.97|10
1649635840000|2022-04-11 00:10:40|15712.19|15592.19|15714.24|15594.24|15714.24|15594.24|15712.19|15592.19|10
1649635850000|2022-04-11 00:10:50|15714.63|15594.63|15713.96|15593.96|15714.95|15594.95|15713.86|15593.86|10
1649635860000|2022-04-11 00:11:00|15713.95|15593.95|15719.66|15599.66|15719.86|15599.86|15713.95|15593.95|10
1649635870000|2022-04-11 00:11:10|15719.6|15599.6|15728.33|15608.33|15728.76|15608.76|15719.6|15599.6|10
1649635880000|2022-04-11 00:11:20|15728.6|15608.6|15729.42|15609.42|15729.42|15609.42|15728.58|15608.58|9
1649635890000|2022-04-11 00:11:30|15729.34|15609.34|15732.33|15612.33|15732.33|15612.33|15729.34|15609.34|10
1649635900000|2022-04-11 00:11:40|15732.73|15612.73|15732.01|15612.01|15733.71|15613.71|15732.01|15612.01|10
1649635910000|2022-04-11 00:11:50|15731.47|15611.47|15732.34|15612.34|15733.17|15613.17|15730.84|15610.84|9
1649635920000|2022-04-11 00:12:00|15733.84|15613.84|15737.37|15617.37|15738.39|15618.39|15733.84|15613.84|10
1649635930000|2022-04-11 00:12:10|15737.36|15617.36|15741.35|15621.35|15741.35|15621.35|15737.36|15617.36|10
1649635940000|2022-04-11 00:12:20|15742.45|15622.45|15748.56|15628.56|15748.56|15628.56|15742.45|15622.45|10
1649635950000|2022-04-11 00:12:30|15747.9|15627.9|15752.9|15632.9|15752.9|15632.9|15747.9|15627.9|10
1649635960000|2022-04-11 00:12:40|15753.29|15633.29|15751.49|15631.49|15753.8|15633.8|15751.49|15631.49|10
1649635970000|2022-04-11 00:12:50|15751.19|15631.19|15754.43|15634.43|15754.57|15634.57|15751.19|15631.19|10
1649635980000|2022-04-11 00:13:00|15757.61|15637.61|15758.1|15638.1|15759.4|15639.4|15757.61|15637.61|10
1649635990000|2022-04-11 00:13:10|15757.91|15637.91|15756.2|15636.2|15758.42|15638.42|15756.2|15636.2|10
1649636000000|2022-04-11 00:13:20|15755.86|15635.86|15753.56|15633.56|15755.86|15635.86|15753.56|15633.56|10
1649636010000|2022-04-11 00:13:30|15753.44|15633.44|15751.93|15631.93|15753.48|15633.48|15751.84|15631.84|9
1649636020000|2022-04-11 00:13:40|15751.89|15631.89|15750.71|15630.71|15752.04|15632.04|15750.5|15630.5|10
1649636030000|2022-04-11 00:13:50|15750.82|15630.82|15750.11|15630.11|15751.17|15631.17|15750.11|15630.11|10
1649636040000|2022-04-11 00:14:00|15750.39|15630.39|15749.89|15629.89|15750.39|15630.39|15749.89|15629.89|9
1649636050000|2022-04-11 00:14:10|15749.88|15629.88|15748.79|15628.79|15749.88|15629.88|15748.63|15628.63|10
1649636060000|2022-04-11 00:14:20|15749.2|15629.2|15756.2|15636.2|15756.2|15636.2|15749.2|15629.2|10
1649636070000|2022-04-11 00:14:30|15756.13|15636.13|15757.82|15637.82|15757.86|15637.86|15756.13|15636.13|10
1649636080000|2022-04-11 00:14:40|15758.62|15638.62|15756.04|15636.04|15758.82|15638.82|15756.04|15636.04|10
1649636090000|2022-04-11 00:14:50|15755.81|15635.81|15753.16|15633.16|15755.81|15635.81|15753.11|15633.11|10
1649636100000|2022-04-11 00:15:00|15753.07|15633.07|15748.55|15628.55|15753.07|15633.07|15748.55|15628.55|10
1649636110000|2022-04-11 00:15:10|15748.11|15628.11|15747.97|15627.97|15748.85|15628.85|15747.97|15627.97|10
1649636120000|2022-04-11 00:15:20|15747.39|15627.39|15742.6|15622.6|15747.39|15627.39|15742.6|15622.6|10
1649636130000|2022-04-11 00:15:30|15741.85|15621.85|15736.47|15616.47|15741.85|15621.85|15736.47|15616.47|10
1649636140000|2022-04-11 00:15:40|15736.55|15616.55|15736.74|15616.74|15736.74|15616.74|15735.77|15615.77|9
1649636150000|2022-04-11 00:15:50|15736.49|15616.49|15736.03|15616.03|15736.49|15616.49|15735.29|15615.29|10
1649636160000|2022-04-11 00:16:00|15736.08|15616.08|15737.69|15617.69|15737.7|15617.7|15736.08|15616.08|10
1649636170000|2022-04-11 00:16:10|15737.34|15617.34|15737.89|15617.89|15738.16|15618.16|15736.78|15616.78|10
1649636180000|2022-04-11 00:16:20|15738.24|15618.24|15741.7|15621.7|15741.79|15621.79|15738.24|15618.24|10
1649636190000|2022-04-11 00:16:30|15742.44|15622.44|15753.79|15633.79|15753.79|15633.79|15742.44|15622.44|10
1649636200000|2022-04-11 00:16:40|15753.6|15633.6|15758.77|15638.77|15758.77|15638.77|15753.6|15633.6|10
1649636210000|2022-04-11 00:16:50|15758.88|15638.88|15764.83|15644.83|15764.83|15644.83|15758.72|15638.72|10
1649636220000|2022-04-11 00:17:00|15766.02|15646.02|15766.31|15646.31|15766.86|15646.86|15765.97|15645.97|10
1649636230000|2022-04-11 00:17:10|15767.04|15647.04|15765.41|15645.41|15767.04|15647.04|15765.41|15645.41|10
1649636240000|2022-04-11 00:17:20|15765.38|15645.38|15765.54|15645.54|15765.91|15645.91|15765.05|15645.05|10
1649636250000|2022-04-11 00:17:30|15765.94|15645.94|15768.14|15648.14|15768.14|15648.14|15765.69|15645.69|10
1649636260000|2022-04-11 00:17:40|15768.11|15648.11|15772.42|15652.42|15772.42|15652.42|15768.11|15648.11|10
1649636270000|2022-04-11 00:17:50|15772.7|15652.7|15773.62|15653.62|15775.76|15655.76|15772.7|15652.7|10
1649636280000|2022-04-11 00:18:00|15773.48|15653.48|15775.41|15655.41|15776.17|15656.17|15773.48|15653.48|9
1649636290000|2022-04-11 00:18:10|15774.43|15654.43|15770.09|15650.09|15774.46|15654.46|15770.09|15650.09|10
1649636300000|2022-04-11 00:18:20|15769.78|15649.78|15764.17|15644.17|15770.06|15650.06|15762.15|15642.15|10
1649636310000|2022-04-11 00:18:30|15764.05|15644.05|15757.65|15637.65|15764.05|15644.05|15757.65|15637.65|10
1649636320000|2022-04-11 00:18:40|15757.49|15637.49|15754.06|15634.06|15757.55|15637.55|15754.06|15634.06|10
1649636330000|2022-04-11 00:18:50|15754.17|15634.17|15751.82|15631.82|15754.59|15634.59|15751.59|15631.59|10
1649636340000|2022-04-11 00:19:00|15751.78|15631.78|15749.6|15629.6|15751.99|15631.99|15749.3|15629.3|10
1649636350000|2022-04-11 00:19:10|15750.07|15630.07|15754.49|15634.49|15754.49|15634.49|15750.07|15630.07|10
1649636360000|2022-04-11 00:19:20|15754.73|15634.73|15756.81|15636.81|15756.81|15636.81|15754.44|15634.44|10
1649636370000|2022-04-11 00:19:30|15757.03|15637.03|15757.25|15637.25|15757.25|15637.25|15756.12|15636.12|10
1649636380000|2022-04-11 00:19:40|15757.67|15637.67|15758.85|15638.85|15758.85|15638.85|15757.67|15637.67|9
1649636390000|2022-04-11 00:19:50|15758.76|15638.76|15759.31|15639.31|15759.58|15639.58|15758.72|15638.72|10
1649636400000|2022-04-11 00:20:00|15759.16|15639.16|15759.08|15639.08|15759.34|15639.34|15759.08|15639.08|8
1649636410000|2022-04-11 00:20:10|15759.17|15639.17|15760.22|15640.22|15760.22|15640.22|15759.07|15639.07|10
1649636420000|2022-04-11 00:20:20|15760.81|15640.81|15760.16|15640.16|15761.17|15641.17|15759.9|15639.9|9
1649636430000|2022-04-11 00:20:30|15759.74|15639.74|15757.89|15637.89|15759.74|15639.74|15757.89|15637.89|10
1649636440000|2022-04-11 00:20:40|15758.15|15638.15|15758.12|15638.12|15759.01|15639.01|15758.12|15638.12|10
1649636450000|2022-04-11 00:20:50|15758.68|15638.68|15757.61|15637.61|15758.68|15638.68|15757.16|15637.16|10
1649636460000|2022-04-11 00:21:00|15757.96|15637.96|15754.83|15634.83|15757.96|15637.96|15754.6|15634.6|10
1649636470000|2022-04-11 00:21:10|15754.57|15634.57|15751.12|15631.12|15754.57|15634.57|15750.96|15630.96|9
1649636480000|2022-04-11 00:21:20|15751.53|15631.53|15748.7|15628.7|15751.67|15631.67|15748.7|15628.7|10
1649636490000|2022-04-11 00:21:30|15748.59|15628.59|15743.51|15623.51|15748.59|15628.59|15743.37|15623.37|10
1649636500000|2022-04-11 00:21:40|15743.29|15623.29|15738.57|15618.57|15743.29|15623.29|15738.57|15618.57|10
1649636510000|2022-04-11 00:21:50|15738.48|15618.48|15732.9|15612.9|15738.48|15618.48|15732.9|15612.9|10
1649636520000|2022-04-11 00:22:00|15732.36|15612.36|15720.06|15600.06|15732.36|15612.36|15720.06|15600.06|10
1649636530000|2022-04-11 00:22:10|15719.87|15599.87|15710.03|15590.03|15719.87|15599.87|15710.03|15590.03|10
1649636540000|2022-04-11 00:22:20|15708.84|15588.84|15701.43|15581.43|15708.84|15588.84|15701.43|15581.43|9
1649636550000|2022-04-11 00:22:30|15700.36|15580.36|15679.22|15559.22|15700.36|15580.36|15679.22|15559.22|10
1649636560000|2022-04-11 00:22:40|15680.52|15560.52|15671.71|15551.71|15680.52|15560.52|15669.92|15549.92|10
1649636570000|2022-04-11 00:22:50|15671.73|15551.73|15669.97|15549.97|15672.4|15552.4|15669.62|15549.62|10
1649636580000|2022-04-11 00:23:00|15670.03|15550.03|15677.72|15557.72|15678.03|15558.03|15670.03|15550.03|10
1649636590000|2022-04-11 00:23:10|15679.09|15559.09|15677.44|15557.44|15683.59|15563.59|15677.44|15557.44|10
1649636600000|2022-04-11 00:23:20|15677.25|15557.25|15668.64|15548.64|15677.25|15557.25|15668.64|15548.64|10
1649636610000|2022-04-11 00:23:30|15668.29|15548.29|15660.89|15540.89|15668.29|15548.29|15660.89|15540.89|10
1649636620000|2022-04-11 00:23:40|15660.78|15540.78|15659|15539|15660.78|15540.78|15658.48|15538.48|10
1649636630000|2022-04-11 00:23:50|15659.15|15539.15|15659.99|15539.99|15659.99|15539.99|15658.02|15538.02|10
1649636640000|2022-04-11 00:24:00|15660.04|15540.04|15663.3|15543.3|15663.3|15543.3|15660.04|15540.04|10
1649636650000|2022-04-11 00:24:10|15662.92|15542.92|15665.59|15545.59|15666.83|15546.83|15662.45|15542.45|10
1649636660000|2022-04-11 00:24:20|15667.6|15547.6|15670.92|15550.92|15672.65|15552.65|15666.77|15546.77|10
1649636670000|2022-04-11 00:24:30|15671.91|15551.91|15676.18|15556.18|15676.3|15556.3|15670.65|15550.65|10
1649636680000|2022-04-11 00:24:40|15676.63|15556.63|15683.08|15563.08|15683.08|15563.08|15676.63|15556.63|10
1649636690000|2022-04-11 00:24:50|15682.61|15562.61|15682.8|15562.8|15682.82|15562.82|15682.02|15562.02|10
1649636700000|2022-04-11 00:25:00|15682.94|15562.94|15684.78|15564.78|15685.33|15565.33|15682.94|15562.94|10
1649636710000|2022-04-11 00:25:10|15685.27|15565.27|15717.48|15597.48|15718.04|15598.04|15685.27|15565.27|10
1649636720000|2022-04-11 00:25:20|15717.71|15597.71|15752.52|15632.52|15752.52|15632.52|15717.71|15597.71|10
1649636730000|2022-04-11 00:25:30|15754.23|15634.23|15758.47|15638.47|15758.47|15638.47|15753.58|15633.58|10
1649636740000|2022-04-11 00:25:40|15759.06|15639.06|15754.63|15634.63|15759.27|15639.27|15754.63|15634.63|10
1649636750000|2022-04-11 00:25:50|15754.34|15634.34|15749.11|15629.11|15754.34|15634.34|15747.66|15627.66|10
1649636760000|2022-04-11 00:26:00|15748.8|15628.8|15743.12|15623.12|15748.8|15628.8|15743.12|15623.12|9
1649636770000|2022-04-11 00:26:10|15743.77|15623.77|15751.21|15631.21|15751.21|15631.21|15743.77|15623.77|10
1649636780000|2022-04-11 00:26:20|15752.62|15632.62|15757.23|15637.23|15757.23|15637.23|15752.27|15632.27|10
1649636790000|2022-04-11 00:26:30|15757.98|15637.98|15756.01|15636.01|15757.98|15637.98|15755.88|15635.88|9
1649636800000|2022-04-11 00:26:40|15755.75|15635.75|15754.73|15634.73|15755.83|15635.83|15754.73|15634.73|10
1649636810000|2022-04-11 00:26:50|15753.48|15633.48|15751.87|15631.87|15753.48|15633.48|15751.87|15631.87|9
1649636820000|2022-04-11 00:27:00|15752.82|15632.82|15752.2|15632.2|15753.19|15633.19|15751.66|15631.66|10
1649636830000|2022-04-11 00:27:10|15752.47|15632.47|15752.16|15632.16|15754.52|15634.52|15752.16|15632.16|9
1649636840000|2022-04-11 00:27:20|15752.54|15632.54|15751.84|15631.84|15752.68|15632.68|15750.75|15630.75|10
1649636850000|2022-04-11 00:27:30|15752.65|15632.65|15753.48|15633.48|15754.1|15634.1|15752.65|15632.65|10
1649636860000|2022-04-11 00:27:40|15754.06|15634.06|15757.32|15637.32|15757.32|15637.32|15753.37|15633.37|10
1649636870000|2022-04-11 00:27:50|15756.84|15636.84|15764.17|15644.17|15764.17|15644.17|15755.39|15635.39|10
1649636880000|2022-04-11 00:28:00|15764.36|15644.36|15769.3|15649.3|15769.3|15649.3|15761.65|15641.65|10
1649636890000|2022-04-11 00:28:10|15769.23|15649.23|15768.18|15648.18|15770.93|15650.93|15768.18|15648.18|10
1649636900000|2022-04-11 00:28:20|15770.48|15650.48|15768.03|15648.03|15772.23|15652.23|15768.03|15648.03|10
1649636910000|2022-04-11 00:28:30|15768.28|15648.28|15764.62|15644.62|15770.39|15650.39|15764.62|15644.62|10
1649636920000|2022-04-11 00:28:40|15764.2|15644.2|15765.15|15645.15|15765.88|15645.88|15763.34|15643.34|10
1649636930000|2022-04-11 00:28:50|15764.63|15644.63|15765.47|15645.47|15765.68|15645.68|15764.05|15644.05|9
1649636940000|2022-04-11 00:29:00|15766.34|15646.34|15770.16|15650.16|15770.16|15650.16|15765.62|15645.62|10
1649636950000|2022-04-11 00:29:10|15770.57|15650.57|15780.9|15660.9|15780.9|15660.9|15770.57|15650.57|10
1649636960000|2022-04-11 00:29:20|15782.26|15662.26|15787.32|15667.32|15787.32|15667.32|15781.6|15661.6|10
1649636970000|2022-04-11 00:29:30|15787.2|15667.2|15791.68|15671.68|15791.68|15671.68|15787.2|15667.2|10
1649636980000|2022-04-11 00:29:40|15792.15|15672.15|15795.14|15675.14|15795.14|15675.14|15792.15|15672.15|10
1649636990000|2022-04-11 00:29:50|15795.01|15675.01|15797.22|15677.22|15797.47|15677.47|15794.09|15674.09|10
1649637000000|2022-04-11 00:30:00|15797.3|15677.3|15800.34|15680.34|15800.34|15680.34|15796.88|15676.88|10
1649637010000|2022-04-11 00:30:10|15800.52|15680.52|15798.54|15678.54|15800.54|15680.54|15798.39|15678.39|10
1649637020000|2022-04-11 00:30:20|15799.61|15679.61|15799.41|15679.41|15800.67|15680.67|15799.39|15679.39|10
1649637030000|2022-04-11 00:30:30|15799.37|15679.37|15799.8|15679.8|15800.94|15680.94|15797.56|15677.56|10
1649637040000|2022-04-11 00:30:40|15799.29|15679.29|15805.4|15685.4|15805.4|15685.4|15799.17|15679.17|10
1649637050000|2022-04-11 00:30:50|15804.34|15684.34|15814.81|15694.81|15814.81|15694.81|15804.34|15684.34|10
1649637060000|2022-04-11 00:31:00|15816.49|15696.49|15824.71|15704.71|15825.75|15705.75|15816.37|15696.37|10
1649637070000|2022-04-11 00:31:10|15825.09|15705.09|15826.39|15706.39|15826.45|15706.45|15823.83|15703.83|10
1649637080000|2022-04-11 00:31:20|15826.17|15706.17|15827.39|15707.39|15827.41|15707.41|15826.17|15706.17|10
1649637090000|2022-04-11 00:31:30|15828.54|15708.54|15818.73|15698.73|15829.11|15709.11|15817.49|15697.49|10
1649637100000|2022-04-11 00:31:40|15816.8|15696.8|15818.97|15698.97|15819.2|15699.2|15815.57|15695.57|10
1649637110000|2022-04-11 00:31:50|15819.25|15699.25|15816.73|15696.73|15819.25|15699.25|15815.89|15695.89|10
1649637120000|2022-04-11 00:32:00|15816.62|15696.62|15811.7|15691.7|15816.62|15696.62|15811.7|15691.7|10
1649637130000|2022-04-11 00:32:10|15811.28|15691.28|15809.83|15689.83|15811.28|15691.28|15809.21|15689.21|10
1649637140000|2022-04-11 00:32:20|15809.47|15689.47|15806.31|15686.31|15809.66|15689.66|15806.31|15686.31|10
1649637150000|2022-04-11 00:32:30|15806.85|15686.85|15804.67|15684.67|15806.85|15686.85|15804.67|15684.67|10
1649637160000|2022-04-11 00:32:40|15805.36|15685.36|15804.01|15684.01|15805.36|15685.36|15803.59|15683.59|10
1649637170000|2022-04-11 00:32:50|15803.55|15683.55|15804.13|15684.13|15804.3|15684.3|15803.11|15683.11|9
1649637180000|2022-04-11 00:33:00|15804.17|15684.17|15803.71|15683.71|15804.42|15684.42|15803.48|15683.48|10
1649637190000|2022-04-11 00:33:10|15803.82|15683.82|15801.17|15681.17|15803.82|15683.82|15800.42|15680.42|10
1649637200000|2022-04-11 00:33:20|15800.72|15680.72|15796.14|15676.14|15800.72|15680.72|15796.14|15676.14|10
1649637210000|2022-04-11 00:33:30|15795.86|15675.86|15790.07|15670.07|15795.86|15675.86|15790.07|15670.07|10
1649637220000|2022-04-11 00:33:40|15790.05|15670.05|15792.97|15672.97|15792.97|15672.97|15790.05|15670.05|10
1649637230000|2022-04-11 00:33:50|15792.47|15672.47|15796.15|15676.15|15796.16|15676.16|15791.94|15671.94|10
1649637240000|2022-04-11 00:34:00|15796.03|15676.03|15795.1|15675.1|15796.36|15676.36|15795.1|15675.1|9
1649637250000|2022-04-11 00:34:10|15794.81|15674.81|15790.05|15670.05|15794.93|15674.93|15790.05|15670.05|10
1649637260000|2022-04-11 00:34:20|15789.8|15669.8|15784.65|15664.65|15789.8|15669.8|15784.65|15664.65|10
1649637270000|2022-04-11 00:34:30|15784.55|15664.55|15785.18|15665.18|15785.18|15665.18|15783.86|15663.86|10
1649637280000|2022-04-11 00:34:40|15784.61|15664.61|15779.92|15659.92|15785.26|15665.26|15779.81|15659.81|10
1649637290000|2022-04-11 00:34:50|15779.85|15659.85|15776.21|15656.21|15779.85|15659.85|15775.96|15655.96|10
1649637300000|2022-04-11 00:35:00|15776|15656|15772.65|15652.65|15776|15656|15772.65|15652.65|10
1649637310000|2022-04-11 00:35:10|15772.64|15652.64|15772.8|15652.8|15772.8|15652.8|15770.11|15650.11|10
1649637320000|2022-04-11 00:35:20|15773.23|15653.23|15776.31|15656.31|15777.1|15657.1|15773.23|15653.23|9
1649637330000|2022-04-11 00:35:30|15776.54|15656.54|15777.44|15657.44|15777.54|15657.54|15776.53|15656.53|10
1649637340000|2022-04-11 00:35:40|15777.63|15657.63|15777.93|15657.93|15777.93|15657.93|15777.21|15657.21|10
1649637350000|2022-04-11 00:35:50|15778.15|15658.15|15780.9|15660.9|15780.9|15660.9|15778.15|15658.15|10
1649637360000|2022-04-11 00:36:00|15781.05|15661.05|15781.73|15661.73|15781.96|15661.96|15781.05|15661.05|7
1649637370000|2022-04-11 00:36:10|15781.68|15661.68|15782.92|15662.92|15783.1|15663.1|15781.65|15661.65|10
1649637380000|2022-04-11 00:36:20|15783.07|15663.07|15782.39|15662.39|15783.45|15663.45|15782.15|15662.15|10
1649637390000|2022-04-11 00:36:30|15782.43|15662.43|15784.03|15664.03|15784.03|15664.03|15782.43|15662.43|9
1649637400000|2022-04-11 00:36:40|15783.83|15663.83|15785.28|15665.28|15785.28|15665.28|15783.83|15663.83|10
1649637410000|2022-04-11 00:36:50|15785.33|15665.33|15788.85|15668.85|15789.68|15669.68|15785.33|15665.33|10
1649637420000|2022-04-11 00:37:00|15789.05|15669.05|15788.16|15668.16|15789.05|15669.05|15788.09|15668.09|10
1649637430000|2022-04-11 00:37:10|15787.91|15667.91|15787.51|15667.51|15788.59|15668.59|15787.51|15667.51|10
1649637440000|2022-04-11 00:37:20|15787.46|15667.46|15787.71|15667.71|15788.36|15668.36|15787.46|15667.46|10
1649637450000|2022-04-11 00:37:30|15787.37|15667.37|15787.3|15667.3|15787.53|15667.53|15787.14|15667.14|10
1649637460000|2022-04-11 00:37:40|15787.18|15667.18|15784.41|15664.41|15787.18|15667.18|15784.41|15664.41|10
1649637470000|2022-04-11 00:37:50|15784.92|15664.92|15783.29|15663.29|15784.92|15664.92|15783.29|15663.29|9
1649637480000|2022-04-11 00:38:00|15783.15|15663.15|15781.11|15661.11|15783.15|15663.15|15781.11|15661.11|10
1649637490000|2022-04-11 00:38:10|15781.31|15661.31|15779.23|15659.23|15781.63|15661.63|15779.23|15659.23|10
1649637500000|2022-04-11 00:38:20|15779.14|15659.14|15780.25|15660.25|15780.39|15660.39|15779.14|15659.14|10
1649637510000|2022-04-11 00:38:30|15779.79|15659.79|15775.95|15655.95|15779.79|15659.79|15775.95|15655.95|10
1649637520000|2022-04-11 00:38:40|15775.92|15655.92|15780.89|15660.89|15780.89|15660.89|15775.92|15655.92|10
1649637530000|2022-04-11 00:38:50|15781.84|15661.84|15781.45|15661.45|15782.96|15662.96|15781.45|15661.45|10
1649637540000|2022-04-11 00:39:00|15782.39|15662.39|15783.28|15663.28|15783.72|15663.72|15782.39|15662.39|10
1649637550000|2022-04-11 00:39:10|15783.03|15663.03|15785.05|15665.05|15785.45|15665.45|15783.03|15663.03|10
1649637560000|2022-04-11 00:39:20|15785.51|15665.51|15787.03|15667.03|15787.03|15667.03|15785.51|15665.51|10
1649637570000|2022-04-11 00:39:30|15787.69|15667.69|15788.27|15668.27|15788.27|15668.27|15786.94|15666.94|10
1649637580000|2022-04-11 00:39:40|15788.52|15668.52|15789.5|15669.5|15790.35|15670.35|15788.52|15668.52|10
1649637590000|2022-04-11 00:39:50|15789.55|15669.55|15791.66|15671.66|15791.66|15671.66|15789.55|15669.55|10
1649637600000|2022-04-11 00:40:00|15791.46|15671.46|15793.48|15673.48|15794.06|15674.06|15791.33|15671.33|10
1649637610000|2022-04-11 00:40:10|15793.84|15673.84|15797.33|15677.33|15797.77|15677.77|15793.84|15673.84|10
1649637620000|2022-04-11 00:40:20|15797.41|15677.41|15800.85|15680.85|15800.85|15680.85|15797.41|15677.41|9
1649637630000|2022-04-11 00:40:30|15800.79|15680.79|15801.38|15681.38|15801.98|15681.98|15799.4|15679.4|10
1649637640000|2022-04-11 00:40:40|15801.17|15681.17|15801.25|15681.25|15802.11|15682.11|15801.1|15681.1|9
1649637650000|2022-04-11 00:40:50|15801.69|15681.69|15801.46|15681.46|15801.78|15681.78|15800.15|15680.15|10
1649637660000|2022-04-11 00:41:00|15801.48|15681.48|15800.38|15680.38|15802|15682|15800.38|15680.38|10
1649637670000|2022-04-11 00:41:10|15800.03|15680.03|15798.78|15678.78|15800.14|15680.14|15798.61|15678.61|10
1649637680000|2022-04-11 00:41:20|15798.71|15678.71|15796.4|15676.4|15798.71|15678.71|15796.4|15676.4|10
1649637690000|2022-04-11 00:41:30|15796.23|15676.23|15796.49|15676.49|15797.42|15677.42|15796.23|15676.23|10
1649637700000|2022-04-11 00:41:40|15796.73|15676.73|15795.89|15675.89|15796.73|15676.73|15795.85|15675.85|9
1649637710000|2022-04-11 00:41:50|15796.11|15676.11|15795.92|15675.92|15796.15|15676.15|15795.91|15675.91|10
1649637720000|2022-04-11 00:42:00|15795.68|15675.68|15795.03|15675.03|15796.27|15676.27|15795.03|15675.03|10
1649637730000|2022-04-11 00:42:10|15794.91|15674.91|15796.11|15676.11|15796.23|15676.23|15794.91|15674.91|9
1649637740000|2022-04-11 00:42:20|15795.75|15675.75|15795.7|15675.7|15795.76|15675.76|15794.92|15674.92|10
1649637750000|2022-04-11 00:42:30|15795.46|15675.46|15795.7|15675.7|15795.76|15675.76|15794.77|15674.77|9
1649637760000|2022-04-11 00:42:40|15795.37|15675.37|15792.31|15672.31|15795.57|15675.57|15792.31|15672.31|10
1649637770000|2022-04-11 00:42:50|15792.77|15672.77|15789.72|15669.72|15792.99|15672.99|15789.72|15669.72|10
1649637780000|2022-04-11 00:43:00|15789.86|15669.86|15787.57|15667.57|15789.86|15669.86|15787.57|15667.57|10
1649637790000|2022-04-11 00:43:10|15787.83|15667.83|15784.25|15664.25|15787.83|15667.83|15784.05|15664.05|10
1649637800000|2022-04-11 00:43:20|15784.93|15664.93|15781.88|15661.88|15785.14|15665.14|15781.78|15661.78|10
1649637810000|2022-04-11 00:43:30|15781.64|15661.64|15779.37|15659.37|15781.64|15661.64|15779.37|15659.37|10
1649637820000|2022-04-11 00:43:40|15779.17|15659.17|15781.5|15661.5|15781.5|15661.5|15779.17|15659.17|10
1649637830000|2022-04-11 00:43:50|15781.86|15661.86|15783.65|15663.65|15783.65|15663.65|15781.32|15661.32|9
1649637840000|2022-04-11 00:44:00|15783.28|15663.28|15784.53|15664.53|15784.85|15664.85|15783.08|15663.08|10
1649637850000|2022-04-11 00:44:10|15784.47|15664.47|15784.34|15664.34|15785.24|15665.24|15784.34|15664.34|10
1649637860000|2022-04-11 00:44:20|15783.92|15663.92|15783.4|15663.4|15783.92|15663.92|15782.5|15662.5|10
1649637870000|2022-04-11 00:44:30|15783.59|15663.59|15786.79|15666.79|15786.79|15666.79|15783.45|15663.45|10
1649637880000|2022-04-11 00:44:40|15787.13|15667.13|15789.79|15669.79|15789.79|15669.79|15787.13|15667.13|10
1649637890000|2022-04-11 00:44:50|15789.96|15669.96|15793.14|15673.14|15793.14|15673.14|15789.94|15669.94|9
1649637900000|2022-04-11 00:45:00|15792.64|15672.64|15796.33|15676.33|15796.33|15676.33|15792.64|15672.64|10
1649637910000|2022-04-11 00:45:10|15795.71|15675.71|15796.98|15676.98|15796.98|15676.98|15795.71|15675.71|9
1649637920000|2022-04-11 00:45:20|15796.37|15676.37|15796.78|15676.78|15796.97|15676.97|15796.34|15676.34|10
1649637930000|2022-04-11 00:45:30|15796.84|15676.84|15796.11|15676.11|15797.1|15677.1|15795.75|15675.75|10
1649637940000|2022-04-11 00:45:40|15796.75|15676.75|15795.24|15675.24|15796.75|15676.75|15795.24|15675.24|10
1649637950000|2022-04-11 00:45:50|15795.06|15675.06|15794.29|15674.29|15795.08|15675.08|15794.29|15674.29|10
1649637960000|2022-04-11 00:46:00|15794.21|15674.21|15795.04|15675.04|15795.26|15675.26|15794.21|15674.21|9
1649637970000|2022-04-11 00:46:10|15795.22|15675.22|15794.08|15674.08|15795.41|15675.41|15794.08|15674.08|10
1649637980000|2022-04-11 00:46:20|15793.98|15673.98|15792.92|15672.92|15793.98|15673.98|15792.92|15672.92|10
1649637990000|2022-04-11 00:46:30|15793.03|15673.03|15791.66|15671.66|15793.03|15673.03|15791.66|15671.66|9
1649638000000|2022-04-11 00:46:40|15791.54|15671.54|15790.21|15670.21|15791.6|15671.6|15790.21|15670.21|10
1649638010000|2022-04-11 00:46:50|15790.41|15670.41|15789.95|15669.95|15790.71|15670.71|15789.95|15669.95|9
1649638020000|2022-04-11 00:47:00|15789.91|15669.91|15786.92|15666.92|15789.91|15669.91|15786.92|15666.92|9
1649638030000|2022-04-11 00:47:10|15786|15666|15787.7|15667.7|15787.7|15667.7|15785.52|15665.52|10
1649638040000|2022-04-11 00:47:20|15787.22|15667.22|15786.63|15666.63|15787.48|15667.48|15786.63|15666.63|10
1649638050000|2022-04-11 00:47:30|15786.28|15666.28|15785.31|15665.31|15786.28|15666.28|15785.15|15665.15|10
1649638060000|2022-04-11 00:47:40|15785.29|15665.29|15785.38|15665.38|15786.23|15666.23|15785.29|15665.29|10
1649638070000|2022-04-11 00:47:50|15785.3|15665.3|15784.3|15664.3|15785.46|15665.46|15784.3|15664.3|10
1649638080000|2022-04-11 00:48:00|15783.6|15663.6|15783.26|15663.26|15783.6|15663.6|15782.92|15662.92|8
1649638090000|2022-04-11 00:48:10|15783.16|15663.16|15780.8|15660.8|15783.16|15663.16|15780.8|15660.8|10
1649638100000|2022-04-11 00:48:20|15780.44|15660.44|15779.33|15659.33|15780.44|15660.44|15778.75|15658.75|10
1649638110000|2022-04-11 00:48:30|15779.42|15659.42|15777.78|15657.78|15779.52|15659.52|15777.78|15657.78|10
1649638120000|2022-04-11 00:48:40|15777.75|15657.75|15776.41|15656.41|15777.75|15657.75|15776.41|15656.41|9
1649638130000|2022-04-11 00:48:50|15776.81|15656.81|15777.76|15657.76|15777.95|15657.95|15776.81|15656.81|10
1649638140000|2022-04-11 00:49:00|15777.74|15657.74|15776.06|15656.06|15777.89|15657.89|15776.06|15656.06|8
1649638150000|2022-04-11 00:49:10|15775.92|15655.92|15775.2|15655.2|15775.92|15655.92|15774.69|15654.69|9
1649638160000|2022-04-11 00:49:20|15774.86|15654.86|15774.64|15654.64|15775.04|15655.04|15774.64|15654.64|10
1649638170000|2022-04-11 00:49:30|15774.46|15654.46|15771.48|15651.48|15774.46|15654.46|15771.46|15651.46|10
1649638180000|2022-04-11 00:49:40|15770.03|15650.03|15769.2|15649.2|15770.03|15650.03|15768.99|15648.99|9
1649638190000|2022-04-11 00:49:50|15769.17|15649.17|15769.47|15649.47|15769.58|15649.58|15768.61|15648.61|10
1649638200000|2022-04-11 00:50:00|15769.33|15649.33|15769.25|15649.25|15769.38|15649.38|15768.62|15648.62|10
1649638210000|2022-04-11 00:50:10|15769.33|15649.33|15772.66|15652.66|15772.66|15652.66|15769.02|15649.02|10
1649638220000|2022-04-11 00:50:20|15774.04|15654.04|15789.02|15669.02|15789.02|15669.02|15774.04|15654.04|10
1649638230000|2022-04-11 00:50:30|15789.93|15669.93|15798.46|15678.46|15798.46|15678.46|15789.93|15669.93|10
1649638240000|2022-04-11 00:50:40|15802|15682|15803.71|15683.71|15805.44|15685.44|15802|15682|10
1649638250000|2022-04-11 00:50:50|15803.62|15683.62|15802.56|15682.56|15803.62|15683.62|15801.9|15681.9|10
1649638260000|2022-04-11 00:51:00|15801.48|15681.48|15801.46|15681.46|15801.92|15681.92|15800.36|15680.36|10
1649638270000|2022-04-11 00:51:10|15801.44|15681.44|15804.22|15684.22|15804.22|15684.22|15801.44|15681.44|10
1649638280000|2022-04-11 00:51:20|15806.12|15686.12|15810.51|15690.51|15810.9|15690.9|15806.12|15686.12|10
1649638290000|2022-04-11 00:51:30|15811.13|15691.13|15813.63|15693.63|15813.63|15693.63|15811.13|15691.13|10
1649638300000|2022-04-11 00:51:40|15813.07|15693.07|15814.15|15694.15|15816.12|15696.12|15813.07|15693.07|10
1649638310000|2022-04-11 00:51:50|15814.89|15694.89|15810.74|15690.74|15814.89|15694.89|15810.74|15690.74|10
1649638320000|2022-04-11 00:52:00|15811.25|15691.25|15809.93|15689.93|15811.25|15691.25|15808.82|15688.82|10
1649638330000|2022-04-11 00:52:10|15810.53|15690.53|15810.49|15690.49|15810.53|15690.53|15809.93|15689.93|10
1649638340000|2022-04-11 00:52:20|15809.75|15689.75|15809.82|15689.82|15810.29|15690.29|15809.71|15689.71|9
1649638350000|2022-04-11 00:52:30|15810|15690|15810.64|15690.64|15810.66|15690.66|15809.77|15689.77|9
1649638360000|2022-04-11 00:52:40|15810.84|15690.84|15810.9|15690.9|15810.9|15690.9|15810.57|15690.57|10
1649638370000|2022-04-11 00:52:50|15810.94|15690.94|15805.22|15685.22|15810.94|15690.94|15805.22|15685.22|10
1649638380000|2022-04-11 00:53:00|15805.38|15685.38|15804.86|15684.86|15805.38|15685.38|15803.88|15683.88|10
1649638390000|2022-04-11 00:53:10|15804.44|15684.44|15803.01|15683.01|15804.9|15684.9|15803.01|15683.01|10
1649638400000|2022-04-11 00:53:20|15803.55|15683.55|15803.96|15683.96|15804.58|15684.58|15803.21|15683.21|10
1649638410000|2022-04-11 00:53:30|15804.49|15684.49|15806.45|15686.45|15806.45|15686.45|15804.46|15684.46|9
1649638420000|2022-04-11 00:53:40|15806.42|15686.42|15804.99|15684.99|15806.79|15686.79|15804.74|15684.74|10
1649638430000|2022-04-11 00:53:50|15806.03|15686.03|15809.35|15689.35|15809.35|15689.35|15806.03|15686.03|10
1649638440000|2022-04-11 00:54:00|15809.86|15689.86|15811.07|15691.07|15811.23|15691.23|15809.75|15689.75|10
1649638450000|2022-04-11 00:54:10|15811.33|15691.33|15811.57|15691.57|15812.16|15692.16|15811.18|15691.18|10
1649638460000|2022-04-11 00:54:20|15811.49|15691.49|15809.71|15689.71|15811.49|15691.49|15809.71|15689.71|10
1649638470000|2022-04-11 00:54:30|15809.9|15689.9|15808.65|15688.65|15809.97|15689.97|15808.65|15688.65|10
1649638480000|2022-04-11 00:54:40|15808.67|15688.67|15806.39|15686.39|15808.67|15688.67|15806.39|15686.39|10
1649638490000|2022-04-11 00:54:50|15805.9|15685.9|15804.56|15684.56|15806.5|15686.5|15804.56|15684.56|10
1649638500000|2022-04-11 00:55:00|15804.58|15684.58|15804.65|15684.65|15805.23|15685.23|15804.28|15684.28|10
1649638510000|2022-04-11 00:55:10|15804.61|15684.61|15804.57|15684.57|15804.61|15684.61|15803.69|15683.69|10
1649638520000|2022-04-11 00:55:20|15804.63|15684.63|15810.2|15690.2|15810.2|15690.2|15804.62|15684.62|10
1649638530000|2022-04-11 00:55:30|15809.93|15689.93|15808.3|15688.3|15809.93|15689.93|15807.96|15687.96|10
1649638540000|2022-04-11 00:55:40|15808.14|15688.14|15807.3|15687.3|15808.2|15688.2|15807.3|15687.3|10
1649638550000|2022-04-11 00:55:50|15807.13|15687.13|15806.57|15686.57|15807.14|15687.14|15806.57|15686.57|10
1649638560000|2022-04-11 00:56:00|15806.55|15686.55|15806.05|15686.05|15807.16|15687.16|15806.05|15686.05|10
1649638570000|2022-04-11 00:56:10|15806.68|15686.68|15808.05|15688.05|15808.05|15688.05|15806.68|15686.68|9
1649638580000|2022-04-11 00:56:20|15808.11|15688.11|15809.4|15689.4|15809.4|15689.4|15808.11|15688.11|10
1649638590000|2022-04-11 00:56:30|15810.84|15690.84|15812|15692|15812.18|15692.18|15810.6|15690.6|10
1649638600000|2022-04-11 00:56:40|15811.43|15691.43|15812.18|15692.18|15812.74|15692.74|15811.43|15691.43|10
1649638610000|2022-04-11 00:56:50|15812.85|15692.85|15815.15|15695.15|15815.15|15695.15|15812.33|15692.33|10
1649638620000|2022-04-11 00:57:00|15815.73|15695.73|15812.92|15692.92|15815.73|15695.73|15812.9|15692.9|10
1649638630000|2022-04-11 00:57:10|15812.82|15692.82|15813.12|15693.12|15814.07|15694.07|15812.82|15692.82|10
1649638640000|2022-04-11 00:57:20|15813.28|15693.28|15813.68|15693.68|15813.9|15693.9|15813.05|15693.05|10
1649638650000|2022-04-11 00:57:30|15813.78|15693.78|15812.67|15692.67|15813.78|15693.78|15812.64|15692.64|9
1649638660000|2022-04-11 00:57:40|15812.72|15692.72|15812.66|15692.66|15813.05|15693.05|15812.34|15692.34|10
1649638670000|2022-04-11 00:57:50|15812.27|15692.27|15812.1|15692.1|15812.65|15692.65|15811.6|15691.6|9
1649638680000|2022-04-11 00:58:00|15812.48|15692.48|15812.06|15692.06|15812.48|15692.48|15811.73|15691.73|10
1649638690000|2022-04-11 00:58:10|15812.53|15692.53|15810.89|15690.89|15813.56|15693.56|15810.89|15690.89|10
1649638700000|2022-04-11 00:58:20|15812.65|15692.65|15815.5|15695.5|15815.5|15695.5|15811.83|15691.83|10
1649638710000|2022-04-11 00:58:30|15814.99|15694.99|15815.67|15695.67|15815.96|15695.96|15814.37|15694.37|10
1649638720000|2022-04-11 00:58:40|15814.16|15694.16|15813.14|15693.14|15815.31|15695.31|15813.14|15693.14|10
1649638730000|2022-04-11 00:58:50|15812.81|15692.81|15812.38|15692.38|15812.91|15692.91|15812.07|15692.07|9
1649638740000|2022-04-11 00:59:00|15812.52|15692.52|15810.23|15690.23|15812.52|15692.52|15810.23|15690.23|10
1649638750000|2022-04-11 00:59:10|15810.42|15690.42|15810.04|15690.04|15810.49|15690.49|15810.04|15690.04|9
1649638760000|2022-04-11 00:59:20|15810.2|15690.2|15809.81|15689.81|15811.38|15691.38|15809.63|15689.63|10
1649638770000|2022-04-11 00:59:30|15810.8|15690.8|15809.64|15689.64|15810.8|15690.8|15809.54|15689.54|10
1649638780000|2022-04-11 00:59:40|15809.11|15689.11|15809.8|15689.8|15810.22|15690.22|15808.99|15688.99|10
1649638790000|2022-04-11 00:59:50|15810.12|15690.12|15810.35|15690.35|15810.75|15690.75|15810.04|15690.04|10
1649638800000|2022-04-11 01:00:00|15810.52|15690.52|15810.35|15690.35|15811.25|15691.25|15810.18|15690.18|10
1649638810000|2022-04-11 01:00:10|15809.92|15689.92|15808.11|15688.11|15810.18|15690.18|15808.11|15688.11|10
1649638820000|2022-04-11 01:00:20|15807.81|15687.81|15809.14|15689.14|15809.49|15689.49|15807.26|15687.26|10
1649638830000|2022-04-11 01:00:30|15808.19|15688.19|15807.43|15687.43|15808.19|15688.19|15807.33|15687.33|10
1649638840000|2022-04-11 01:00:40|15807.2|15687.2|15807.95|15687.95|15807.95|15687.95|15807.18|15687.18|10
1649638850000|2022-04-11 01:00:50|15807.51|15687.51|15807.94|15687.94|15808.05|15688.05|15807.36|15687.36|9
1649638860000|2022-04-11 01:01:00|15808.09|15688.09|15807.99|15687.99|15808.32|15688.32|15807.71|15687.71|10
1649638870000|2022-04-11 01:01:10|15807.73|15687.73|15807.78|15687.78|15808.16|15688.16|15807.73|15687.73|10
1649638880000|2022-04-11 01:01:20|15807.8|15687.8|15807.97|15687.97|15808.61|15688.61|15807.71|15687.71|10
1649638890000|2022-04-11 01:01:30|15808.15|15688.15|15809.96|15689.96|15809.96|15689.96|15808.15|15688.15|10
1649638900000|2022-04-11 01:01:40|15810.64|15690.64|15813.12|15693.12|15813.12|15693.12|15810.64|15690.64|10
1649638910000|2022-04-11 01:01:50|15812.24|15692.24|15814.84|15694.84|15815.51|15695.51|15812.24|15692.24|10
1649638920000|2022-04-11 01:02:00|15815.09|15695.09|15816.46|15696.46|15816.89|15696.89|15815|15695|9
1649638930000|2022-04-11 01:02:10|15816.93|15696.93|15820.58|15700.58|15820.58|15700.58|15816.93|15696.93|10
1649638940000|2022-04-11 01:02:20|15820.99|15700.99|15824.41|15704.41|15824.47|15704.47|15820.99|15700.99|10
1649638950000|2022-04-11 01:02:30|15824.71|15704.71|15825.06|15705.06|15825.06|15705.06|15824.26|15704.26|10
1649638960000|2022-04-11 01:02:40|15825|15705|15828.26|15708.26|15828.26|15708.26|15824.3|15704.3|10
1649638970000|2022-04-11 01:02:50|15828.06|15708.06|15832.13|15712.13|15832.13|15712.13|15827.93|15707.93|10
1649638980000|2022-04-11 01:03:00|15831.85|15711.85|15833.12|15713.12|15833.12|15713.12|15831.5|15711.5|10
1649638990000|2022-04-11 01:03:10|15833.28|15713.28|15832.71|15712.71|15833.28|15713.28|15832.63|15712.63|10
1649639000000|2022-04-11 01:03:20|15832.79|15712.79|15834.87|15714.87|15834.87|15714.87|15832.79|15712.79|10
1649639010000|2022-04-11 01:03:30|15834.54|15714.54|15837.84|15717.84|15837.84|15717.84|15834.54|15714.54|10
1649639020000|2022-04-11 01:03:40|15837.86|15717.86|15838.7|15718.7|15838.7|15718.7|15837.86|15717.86|10
1649639030000|2022-04-11 01:03:50|15838.58|15718.58|15839.41|15719.41|15839.46|15719.46|15838.36|15718.36|9
1649639040000|2022-04-11 01:04:00|15839.57|15719.57|15841.01|15721.01|15841.01|15721.01|15839.57|15719.57|10
1649639050000|2022-04-11 01:04:10|15840.72|15720.72|15839.94|15719.94|15841.22|15721.22|15839.94|15719.94|10
1649639060000|2022-04-11 01:04:20|15839.73|15719.73|15839.04|15719.04|15840.12|15720.12|15839.04|15719.04|9
1649639070000|2022-04-11 01:04:30|15838.49|15718.49|15840.46|15720.46|15840.46|15720.46|15838.45|15718.45|10
1649639080000|2022-04-11 01:04:40|15840.61|15720.61|15839.3|15719.3|15840.66|15720.66|15839.3|15719.3|10
1649639090000|2022-04-11 01:04:50|15839.28|15719.28|15840.86|15720.86|15841.27|15721.27|15839.28|15719.28|10
1649639100000|2022-04-11 01:05:00|15840.67|15720.67|15840.49|15720.49|15840.67|15720.67|15839.96|15719.96|10
1649639110000|2022-04-11 01:05:10|15840.03|15720.03|15838.02|15718.02|15840.03|15720.03|15838.02|15718.02|10
1649639120000|2022-04-11 01:05:20|15837.81|15717.81|15837.31|15717.31|15837.96|15717.96|15837.18|15717.18|10
1649639130000|2022-04-11 01:05:30|15837.75|15717.75|15836.16|15716.16|15837.95|15717.95|15836.16|15716.16|10
1649639140000|2022-04-11 01:05:40|15836.21|15716.21|15835.63|15715.63|15836.61|15716.61|15835.63|15715.63|10
1649639150000|2022-04-11 01:05:50|15835.44|15715.44|15834.49|15714.49|15835.56|15715.56|15834.25|15714.25|9
1649639160000|2022-04-11 01:06:00|15834.32|15714.32|15832.77|15712.77|15834.43|15714.43|15832.77|15712.77|10
1649639170000|2022-04-11 01:06:10|15832.67|15712.67|15831.04|15711.04|15832.67|15712.67|15831.04|15711.04|9
1649639180000|2022-04-11 01:06:20|15831.42|15711.42|15826.81|15706.81|15831.53|15711.53|15826.81|15706.81|8
1649639190000|2022-04-11 01:06:30|15826.83|15706.83|15829.38|15709.38|15829.38|15709.38|15826.73|15706.73|10
1649639200000|2022-04-11 01:06:40|15829.41|15709.41|15829.81|15709.81|15830.33|15710.33|15828.83|15708.83|10
1649639210000|2022-04-11 01:06:50|15829.82|15709.82|15827.94|15707.94|15829.82|15709.82|15827.94|15707.94|10
1649639220000|2022-04-11 01:07:00|15827.54|15707.54|15827.47|15707.47|15827.54|15707.54|15826.77|15706.77|10
1649639230000|2022-04-11 01:07:10|15827.53|15707.53|15828.22|15708.22|15828.56|15708.56|15827.26|15707.26|10
1649639240000|2022-04-11 01:07:20|15829.02|15709.02|15828.65|15708.65|15829.02|15709.02|15827.78|15707.78|10
1649639250000|2022-04-11 01:07:30|15829.02|15709.02|15830.83|15710.83|15830.97|15710.97|15828.59|15708.59|10
1649639260000|2022-04-11 01:07:40|15831.42|15711.42|15832.61|15712.61|15832.61|15712.61|15830.89|15710.89|9
1649639270000|2022-04-11 01:07:50|15832.59|15712.59|15833.76|15713.76|15833.93|15713.93|15832.51|15712.51|10
1649639280000|2022-04-11 01:08:00|15833.92|15713.92|15835.44|15715.44|15835.58|15715.58|15833.92|15713.92|9
1649639290000|2022-04-11 01:08:10|15835.63|15715.63|15836.65|15716.65|15836.83|15716.83|15835.27|15715.27|10
1649639300000|2022-04-11 01:08:20|15837.2|15717.2|15837.44|15717.44|15837.89|15717.89|15837.19|15717.19|10
1649639310000|2022-04-11 01:08:30|15837.45|15717.45|15837.19|15717.19|15838.16|15718.16|15837.19|15717.19|10
1649639320000|2022-04-11 01:08:40|15837.62|15717.62|15838.9|15718.9|15839.56|15719.56|15837.62|15717.62|10
1649639330000|2022-04-11 01:08:50|15839.91|15719.91|15841.16|15721.16|15841.16|15721.16|15839.55|15719.55|10
1649639340000|2022-04-11 01:09:00|15840.33|15720.33|15839.71|15719.71|15840.89|15720.89|15839.71|15719.71|10
1649639350000|2022-04-11 01:09:10|15839.96|15719.96|15838.39|15718.39|15839.96|15719.96|15838.39|15718.39|10
1649639360000|2022-04-11 01:09:20|15838.44|15718.44|15838.33|15718.33|15838.61|15718.61|15838.32|15718.32|10
1649639370000|2022-04-11 01:09:30|15838.55|15718.55|15838.86|15718.86|15839.11|15719.11|15838.25|15718.25|8
1649639380000|2022-04-11 01:09:40|15839.24|15719.24|15840.61|15720.61|15840.64|15720.64|15839.24|15719.24|10
1649639390000|2022-04-11 01:09:50|15840.73|15720.73|15843.18|15723.18|15843.36|15723.36|15840.71|15720.71|10
1649639400000|2022-04-11 01:10:00|15842.9|15722.9|15844.68|15724.68|15844.68|15724.68|15842.9|15722.9|9
1649639410000|2022-04-11 01:10:10|15844.12|15724.12|15843.88|15723.88|15844.31|15724.31|15843.8|15723.8|10
1649639420000|2022-04-11 01:10:20|15844.03|15724.03|15844.55|15724.55|15844.55|15724.55|15843.49|15723.49|10
1649639430000|2022-04-11 01:10:30|15845.02|15725.02|15845.3|15725.3|15845.57|15725.57|15844.92|15724.92|10
1649639440000|2022-04-11 01:10:40|15845.41|15725.41|15846.27|15726.27|15846.48|15726.48|15845.41|15725.41|10
1649639450000|2022-04-11 01:10:50|15846.06|15726.06|15850.16|15730.16|15850.16|15730.16|15846.06|15726.06|10
1649639460000|2022-04-11 01:11:00|15849.73|15729.73|15849.9|15729.9|15850.19|15730.19|15849.65|15729.65|9
1649639470000|2022-04-11 01:11:10|15849.62|15729.62|15848.57|15728.57|15850.07|15730.07|15848.57|15728.57|9
1649639480000|2022-04-11 01:11:20|15848.62|15728.62|15848.96|15728.96|15849.14|15729.14|15848.62|15728.62|10
1649639490000|2022-04-11 01:11:30|15849.21|15729.21|15848.81|15728.81|15849.25|15729.25|15848.48|15728.48|10
1649639500000|2022-04-11 01:11:40|15848.63|15728.63|15847.88|15727.88|15848.74|15728.74|15847.88|15727.88|10
1649639510000|2022-04-11 01:11:50|15847.93|15727.93|15847.35|15727.35|15848.05|15728.05|15847.35|15727.35|10
1649639520000|2022-04-11 01:12:00|15847.73|15727.73|15847.51|15727.51|15847.96|15727.96|15847.41|15727.41|10
1649639530000|2022-04-11 01:12:10|15847.58|15727.58|15847.07|15727.07|15847.65|15727.65|15846.89|15726.89|9
1649639540000|2022-04-11 01:12:20|15846.98|15726.98|15846.08|15726.08|15847.14|15727.14|15846.08|15726.08|10
1649639550000|2022-04-11 01:12:30|15846.04|15726.04|15847.24|15727.24|15847.27|15727.27|15845.98|15725.98|9
1649639560000|2022-04-11 01:12:40|15847.16|15727.16|15847.92|15727.92|15847.94|15727.94|15847.13|15727.13|10
1649639570000|2022-04-11 01:12:50|15848.84|15728.84|15850.62|15730.62|15851.28|15731.28|15848.84|15728.84|10
1649639580000|2022-04-11 01:13:00|15850.46|15730.46|15850.41|15730.41|15850.54|15730.54|15850.16|15730.16|10
1649639590000|2022-04-11 01:13:10|15850.4|15730.4|15850.34|15730.34|15851|15731|15850.34|15730.34|10
1649639600000|2022-04-11 01:13:20|15850.37|15730.37|15850.72|15730.72|15850.75|15730.75|15850.37|15730.37|9
1649639610000|2022-04-11 01:13:30|15850.73|15730.73|15851.38|15731.38|15851.66|15731.66|15850.73|15730.73|8
1649639620000|2022-04-11 01:13:40|15851.39|15731.39|15852.7|15732.7|15852.7|15732.7|15851.28|15731.28|9
1649639630000|2022-04-11 01:13:50|15852.55|15732.55|15854.43|15734.43|15854.43|15734.43|15852.55|15732.55|9
1649639640000|2022-04-11 01:14:00|15854.15|15734.15|15853.85|15733.85|15854.27|15734.27|15853.66|15733.66|10
1649639650000|2022-04-11 01:14:10|15853.98|15733.98|15854.17|15734.17|15854.28|15734.28|15853.76|15733.76|10
1649639660000|2022-04-11 01:14:20|15854.44|15734.44|15856.86|15736.86|15856.86|15736.86|15854.44|15734.44|10
1649639670000|2022-04-11 01:14:30|15857.12|15737.12|15857.14|15737.14|15857.3|15737.3|15856.99|15736.99|9
1649639680000|2022-04-11 01:14:40|15857.33|15737.33|15857.48|15737.48|15857.6|15737.6|15857.15|15737.15|8
1649639690000|2022-04-11 01:14:50|15857.64|15737.64|15857.9|15737.9|15857.9|15737.9|15856.92|15736.92|10
1649639700000|2022-04-11 01:15:00|15857.93|15737.93|15855.61|15735.61|15858.46|15738.46|15855.61|15735.61|10
1649639710000|2022-04-11 01:15:10|15855.05|15735.05|15852.58|15732.58|15855.05|15735.05|15852.58|15732.58|10
1649639720000|2022-04-11 01:15:20|15852.45|15732.45|15853.03|15733.03|15853.16|15733.16|15852.45|15732.45|10
1649639730000|2022-04-11 01:15:30|15853.69|15733.69|15856.07|15736.07|15856.07|15736.07|15853.69|15733.69|10
1649639740000|2022-04-11 01:15:40|15856.96|15736.96|15857.49|15737.49|15857.49|15737.49|15856.96|15736.96|10
1649639750000|2022-04-11 01:15:50|15857.13|15737.13|15857.11|15737.11|15857.29|15737.29|15856.95|15736.95|10
1649639760000|2022-04-11 01:16:00|15857|15737|15856.91|15736.91|15857.16|15737.16|15856.44|15736.44|10
1649639770000|2022-04-11 01:16:10|15856.9|15736.9|15857.98|15737.98|15858.02|15738.02|15856.65|15736.65|10
1649639780000|2022-04-11 01:16:20|15858.68|15738.68|15857.65|15737.65|15858.68|15738.68|15857.33|15737.33|9
1649639790000|2022-04-11 01:16:30|15858.28|15738.28|15858.79|15738.79|15858.79|15738.79|15858.24|15738.24|10
1649639800000|2022-04-11 01:16:40|15859.03|15739.03|15860.4|15740.4|15860.72|15740.72|15859.03|15739.03|10
1649639810000|2022-04-11 01:16:50|15860.46|15740.46|15860.4|15740.4|15860.79|15740.79|15860.4|15740.4|10
1649639820000|2022-04-11 01:17:00|15860.45|15740.45|15860.81|15740.81|15860.97|15740.97|15860.38|15740.38|10
1649639830000|2022-04-11 01:17:10|15860.65|15740.65|15859.08|15739.08|15860.65|15740.65|15859.08|15739.08|10
1649639840000|2022-04-11 01:17:20|15859.04|15739.04|15857.82|15737.82|15859.04|15739.04|15857.82|15737.82|9
1649639850000|2022-04-11 01:17:30|15857.63|15737.63|15858.36|15738.36|15859.03|15739.03|15857.02|15737.02|10
1649639860000|2022-04-11 01:17:40|15857.17|15737.17|15860.08|15740.08|15860.78|15740.78|15857.1|15737.1|10
1649639870000|2022-04-11 01:17:50|15860.43|15740.43|15861.26|15741.26|15861.9|15741.9|15860.43|15740.43|9
1649639880000|2022-04-11 01:18:00|15861.28|15741.28|15861.96|15741.96|15862.08|15742.08|15860.15|15740.15|10
1649639890000|2022-04-11 01:18:10|15861.91|15741.91|15862.98|15742.98|15862.98|15742.98|15861.91|15741.91|10
1649639900000|2022-04-11 01:18:20|15862.75|15742.75|15862.67|15742.67|15863.38|15743.38|15862.41|15742.41|10
1649639910000|2022-04-11 01:18:30|15862.96|15742.96|15864.99|15744.99|15864.99|15744.99|15862.96|15742.96|10
1649639920000|2022-04-11 01:18:40|15864.88|15744.88|15866.77|15746.77|15867.03|15747.03|15864.88|15744.88|10
1649639930000|2022-04-11 01:18:50|15867.17|15747.17|15868.93|15748.93|15869.08|15749.08|15866.57|15746.57|10
1649639940000|2022-04-11 01:19:00|15869.77|15749.77|15870.41|15750.41|15871.03|15751.03|15869.45|15749.45|10
1649639950000|2022-04-11 01:19:10|15870.2|15750.2|15871.48|15751.48|15871.48|15751.48|15870.2|15750.2|10
1649639960000|2022-04-11 01:19:20|15871.32|15751.32|15872.28|15752.28|15872.28|15752.28|15871.32|15751.32|10
1649639970000|2022-04-11 01:19:30|15872.27|15752.27|15872.79|15752.79|15873.14|15753.14|15872.27|15752.27|9
1649639980000|2022-04-11 01:19:40|15872.74|15752.74|15874.22|15754.22|15874.22|15754.22|15871.67|15751.67|10
1649639990000|2022-04-11 01:19:50|15875.07|15755.07|15876.59|15756.59|15876.97|15756.97|15874.7|15754.7|10
1649640000000|2022-04-11 01:20:00|15876.13|15756.13|15876.05|15756.05|15877.1|15757.1|15875.71|15755.71|10
1649640010000|2022-04-11 01:20:10|15875.2|15755.2|15874.41|15754.41|15875.2|15755.2|15873.18|15753.18|10
1649640020000|2022-04-11 01:20:20|15874.92|15754.92|15873.3|15753.3|15875.08|15755.08|15873.3|15753.3|10
1649640030000|2022-04-11 01:20:30|15873.32|15753.32|15871.5|15751.5|15874.66|15754.66|15871.5|15751.5|10
1649640040000|2022-04-11 01:20:40|15871.48|15751.48|15872.19|15752.19|15872.41|15752.41|15871.23|15751.23|10
1649640050000|2022-04-11 01:20:50|15872.56|15752.56|15871.32|15751.32|15872.99|15752.99|15871.23|15751.23|10
1649640060000|2022-04-11 01:21:00|15871.15|15751.15|15870.84|15750.84|15871.35|15751.35|15870.84|15750.84|10
1649640070000|2022-04-11 01:21:10|15870.57|15750.57|15869.94|15749.94|15870.59|15750.59|15869.92|15749.92|10
1649640080000|2022-04-11 01:21:20|15870.56|15750.56|15870.56|15750.56|15870.56|15750.56|15870.16|15750.16|10
1649640090000|2022-04-11 01:21:30|15870.84|15750.84|15869.75|15749.75|15870.84|15750.84|15869|15749|8
1649640100000|2022-04-11 01:21:40|15869.35|15749.35|15870.55|15750.55|15870.55|15750.55|15868.89|15748.89|10
1649640110000|2022-04-11 01:21:50|15870.7|15750.7|15870.56|15750.56|15870.91|15750.91|15870.13|15750.13|10
1649640120000|2022-04-11 01:22:00|15870.43|15750.43|15870.89|15750.89|15871.36|15751.36|15870.33|15750.33|10
1649640130000|2022-04-11 01:22:10|15871.31|15751.31|15871.64|15751.64|15872.31|15752.31|15871.31|15751.31|10
1649640140000|2022-04-11 01:22:20|15872.21|15752.21|15873.49|15753.49|15873.49|15753.49|15871.54|15751.54|10
1649640150000|2022-04-11 01:22:30|15873.89|15753.89|15873.07|15753.07|15873.89|15753.89|15873.07|15753.07|9
1649640160000|2022-04-11 01:22:40|15872.96|15752.96|15872.91|15752.91|15873.28|15753.28|15872.81|15752.81|10
1649640170000|2022-04-11 01:22:50|15873.24|15753.24|15874.54|15754.54|15874.54|15754.54|15873.24|15753.24|10
1649640180000|2022-04-11 01:23:00|15874.29|15754.29|15874.82|15754.82|15874.96|15754.96|15874.29|15754.29|9
1649640190000|2022-04-11 01:23:10|15874.69|15754.69|15874.83|15754.83|15874.92|15754.92|15874.64|15754.64|10
1649640200000|2022-04-11 01:23:20|15874.61|15754.61|15874.67|15754.67|15874.67|15754.67|15874.25|15754.25|10
1649640210000|2022-04-11 01:23:30|15874.48|15754.48|15874.74|15754.74|15874.74|15754.74|15874.22|15754.22|9
1649640220000|2022-04-11 01:23:40|15874.73|15754.73|15874.72|15754.72|15875.12|15755.12|15874.52|15754.52|10
1649640230000|2022-04-11 01:23:50|15874.9|15754.9|15874.34|15754.34|15875.13|15755.13|15874.34|15754.34|10
1649640240000|2022-04-11 01:24:00|15874.28|15754.28|15873.24|15753.24|15874.54|15754.54|15873.18|15753.18|10
1649640250000|2022-04-11 01:24:10|15873.33|15753.33|15872.86|15752.86|15873.33|15753.33|15872.85|15752.85|9
1649640260000|2022-04-11 01:24:20|15872.41|15752.41|15872.17|15752.17|15872.52|15752.52|15872.04|15752.04|10
1649640270000|2022-04-11 01:24:30|15872.37|15752.37|15873.01|15753.01|15873.07|15753.07|15872.22|15752.22|9
1649640280000|2022-04-11 01:24:40|15873.18|15753.18|15874.7|15754.7|15874.7|15754.7|15873.18|15753.18|10
1649640290000|2022-04-11 01:24:50|15874.8|15754.8|15874.21|15754.21|15874.87|15754.87|15873.86|15753.86|10
1649640300000|2022-04-11 01:25:00|15874.28|15754.28|15874.29|15754.29|15874.44|15754.44|15873.99|15753.99|9
1649640310000|2022-04-11 01:25:10|15874.18|15754.18|15873.77|15753.77|15874.18|15754.18|15873.63|15753.63|9
1649640320000|2022-04-11 01:25:20|15874.19|15754.19|15875.19|15755.19|15875.19|15755.19|15874.19|15754.19|9
1649640330000|2022-04-11 01:25:30|15875.59|15755.59|15876.7|15756.7|15877.21|15757.21|15875.59|15755.59|10
1649640340000|2022-04-11 01:25:40|15876.74|15756.74|15878.08|15758.08|15878.08|15758.08|15876.74|15756.74|10
1649640350000|2022-04-11 01:25:50|15878.35|15758.35|15879.33|15759.33|15879.33|15759.33|15878.09|15758.09|10
1649640360000|2022-04-11 01:26:00|15879.9|15759.9|15881.44|15761.44|15881.69|15761.69|15879.9|15759.9|9
1649640370000|2022-04-11 01:26:10|15881.31|15761.31|15880.38|15760.38|15881.37|15761.37|15880.38|15760.38|10
1649640380000|2022-04-11 01:26:20|15880.4|15760.4|15881.49|15761.49|15881.49|15761.49|15880.4|15760.4|10
1649640390000|2022-04-11 01:26:30|15881.57|15761.57|15881.71|15761.71|15882.06|15762.06|15881.44|15761.44|9
1649640400000|2022-04-11 01:26:40|15881.97|15761.97|15885.45|15765.45|15885.45|15765.45|15881.97|15761.97|10
1649640410000|2022-04-11 01:26:50|15886.19|15766.19|15886.83|15766.83|15887.36|15767.36|15885.71|15765.71|9
1649640420000|2022-04-11 01:27:00|15886.84|15766.84|15886.23|15766.23|15886.85|15766.85|15886.23|15766.23|9
1649640430000|2022-04-11 01:27:10|15886.03|15766.03|15882.84|15762.84|15886.15|15766.15|15882.84|15762.84|10
1649640440000|2022-04-11 01:27:20|15882.95|15762.95|15883.02|15763.02|15883.21|15763.21|15882.23|15762.23|9
1649640450000|2022-04-11 01:27:30|15881.89|15761.89|15881.69|15761.69|15881.99|15761.99|15881.47|15761.47|10
1649640460000|2022-04-11 01:27:40|15881.68|15761.68|15880.77|15760.77|15881.68|15761.68|15880.77|15760.77|10
1649640470000|2022-04-11 01:27:50|15880.45|15760.45|15881.14|15761.14|15881.14|15761.14|15880.1|15760.1|10
1649640480000|2022-04-11 01:28:00|15881.09|15761.09|15881.79|15761.79|15881.87|15761.87|15881.09|15761.09|9
1649640490000|2022-04-11 01:28:10|15881.8|15761.8|15880.62|15760.62|15881.8|15761.8|15880.62|15760.62|10
1649640500000|2022-04-11 01:28:20|15880.7|15760.7|15877.89|15757.89|15880.7|15760.7|15877.89|15757.89|10
1649640510000|2022-04-11 01:28:30|15877.4|15757.4|15876.62|15756.62|15877.4|15757.4|15876.62|15756.62|10
1649640520000|2022-04-11 01:28:40|15876.49|15756.49|15876.88|15756.88|15877.16|15757.16|15876.49|15756.49|10
1649640530000|2022-04-11 01:28:50|15877.26|15757.26|15878.55|15758.55|15878.55|15758.55|15877.15|15757.15|10
1649640540000|2022-04-11 01:29:00|15879.19|15759.19|15878.19|15758.19|15879.24|15759.24|15878.19|15758.19|10
1649640550000|2022-04-11 01:29:10|15878.45|15758.45|15876.58|15756.58|15878.45|15758.45|15876.31|15756.31|10
1649640560000|2022-04-11 01:29:20|15876.51|15756.51|15875.62|15755.62|15876.51|15756.51|15874.85|15754.85|9
1649640570000|2022-04-11 01:29:30|15875.44|15755.44|15874.44|15754.44|15875.55|15755.55|15874.39|15754.39|10
1649640580000|2022-04-11 01:29:40|15874.59|15754.59|15872.12|15752.12|15874.59|15754.59|15872.12|15752.12|10
1649640590000|2022-04-11 01:29:50|15871.59|15751.59|15865.47|15745.47|15871.59|15751.59|15865.47|15745.47|10
1649640600000|2022-04-11 01:30:00|15865.09|15745.09|15864.36|15744.36|15865.19|15745.19|15864.32|15744.32|9
1649640610000|2022-04-11 01:30:10|15863.83|15743.83|15857.65|15737.65|15863.83|15743.83|15857.56|15737.56|10
1649640620000|2022-04-11 01:30:20|15857.77|15737.77|15858.37|15738.37|15858.86|15738.86|15857.77|15737.77|10
1649640630000|2022-04-11 01:30:30|15858.63|15738.63|15859.51|15739.51|15859.51|15739.51|15858.63|15738.63|10
1649640640000|2022-04-11 01:30:40|15859.57|15739.57|15858.82|15738.82|15859.99|15739.99|15858.82|15738.82|9
1649640650000|2022-04-11 01:30:50|15859.01|15739.01|15857.19|15737.19|15859.01|15739.01|15857.19|15737.19|10
1649640660000|2022-04-11 01:31:00|15857.12|15737.12|15853.26|15733.26|15857.12|15737.12|15853.26|15733.26|10
1649640670000|2022-04-11 01:31:10|15852.72|15732.72|15852.2|15732.2|15853.08|15733.08|15852.2|15732.2|10
1649640680000|2022-04-11 01:31:20|15852.63|15732.63|15849.85|15729.85|15852.63|15732.63|15849.85|15729.85|10
1649640690000|2022-04-11 01:31:30|15847.65|15727.65|15847.96|15727.96|15848.28|15728.28|15847.65|15727.65|10
1649640700000|2022-04-11 01:31:40|15847.67|15727.67|15845.67|15725.67|15847.67|15727.67|15845.39|15725.39|10
1649640710000|2022-04-11 01:31:50|15845.71|15725.71|15843.68|15723.68|15845.71|15725.71|15843.68|15723.68|10
1649640720000|2022-04-11 01:32:00|15843.76|15723.76|15843.19|15723.19|15843.76|15723.76|15843.19|15723.19|9
1649640730000|2022-04-11 01:32:10|15843.32|15723.32|15843.7|15723.7|15844.02|15724.02|15843.32|15723.32|9
1649640740000|2022-04-11 01:32:20|15844.28|15724.28|15845.21|15725.21|15845.74|15725.74|15844.04|15724.04|10
1649640750000|2022-04-11 01:32:30|15845.51|15725.51|15842.96|15722.96|15845.51|15725.51|15842.96|15722.96|10
1649640760000|2022-04-11 01:32:40|15843.17|15723.17|15841.12|15721.12|15843.24|15723.24|15841.09|15721.09|10
1649640770000|2022-04-11 01:32:50|15841.27|15721.27|15840.82|15720.82|15841.27|15721.27|15840.14|15720.14|10
1649640780000|2022-04-11 01:33:00|15840.11|15720.11|15842.78|15722.78|15842.83|15722.83|15840.11|15720.11|10
1649640790000|2022-04-11 01:33:10|15842.46|15722.46|15842.53|15722.53|15843.07|15723.07|15842.32|15722.32|9
1649640800000|2022-04-11 01:33:20|15842.35|15722.35|15840.02|15720.02|15842.74|15722.74|15839.99|15719.99|10
1649640810000|2022-04-11 01:33:30|15840.36|15720.36|15840.75|15720.75|15841.22|15721.22|15839.84|15719.84|10
1649640820000|2022-04-11 01:33:40|15840.82|15720.82|15842.56|15722.56|15842.87|15722.87|15840.7|15720.7|9
1649640830000|2022-04-11 01:33:50|15842.59|15722.59|15844.63|15724.63|15844.63|15724.63|15842.59|15722.59|10
1649640840000|2022-04-11 01:34:00|15844.89|15724.89|15846.45|15726.45|15846.45|15726.45|15844.81|15724.81|9
1649640850000|2022-04-11 01:34:10|15846.82|15726.82|15847.38|15727.38|15847.44|15727.44|15846.77|15726.77|10
1649640860000|2022-04-11 01:34:20|15847.49|15727.49|15847.09|15727.09|15847.81|15727.81|15846.5|15726.5|10
1649640870000|2022-04-11 01:34:30|15847.08|15727.08|15849.56|15729.56|15849.56|15729.56|15847.08|15727.08|10
1649640880000|2022-04-11 01:34:40|15849.32|15729.32|15849.89|15729.89|15850.34|15730.34|15849.32|15729.32|10
1649640890000|2022-04-11 01:34:50|15850.43|15730.43|15851.8|15731.8|15852.2|15732.2|15850.21|15730.21|10
1649640900000|2022-04-11 01:35:00|15852.39|15732.39|15853.02|15733.02|15853.38|15733.38|15852.22|15732.22|10
1649640910000|2022-04-11 01:35:10|15852.11|15732.11|15852.39|15732.39|15852.82|15732.82|15850.93|15730.93|9
1649640920000|2022-04-11 01:35:20|15851.61|15731.61|15848.2|15728.2|15851.62|15731.62|15847.8|15727.8|10
1649640930000|2022-04-11 01:35:30|15848.17|15728.17|15844.45|15724.45|15848.17|15728.17|15844.45|15724.45|10
1649640940000|2022-04-11 01:35:40|15843.64|15723.64|15841.42|15721.42|15843.64|15723.64|15841.42|15721.42|10
1649640950000|2022-04-11 01:35:50|15841.86|15721.86|15840.8|15720.8|15841.87|15721.87|15840.8|15720.8|9
1649640960000|2022-04-11 01:36:00|15840.6|15720.6|15839.8|15719.8|15840.6|15720.6|15839.76|15719.76|10
1649640970000|2022-04-11 01:36:10|15839.76|15719.76|15839.44|15719.44|15840.27|15720.27|15839.44|15719.44|10
1649640980000|2022-04-11 01:36:20|15839.45|15719.45|15837.35|15717.35|15839.45|15719.45|15836.62|15716.62|10
1649640990000|2022-04-11 01:36:30|15837.26|15717.26|15838.37|15718.37|15838.37|15718.37|15837.03|15717.03|10
1649641000000|2022-04-11 01:36:40|15838.4|15718.4|15838.12|15718.12|15838.96|15718.96|15837.91|15717.91|9
1649641010000|2022-04-11 01:36:50|15837.85|15717.85|15833.04|15713.04|15837.85|15717.85|15833.04|15713.04|10
1649641020000|2022-04-11 01:37:00|15833.05|15713.05|15830.05|15710.05|15833.05|15713.05|15829.54|15709.54|10
1649641030000|2022-04-11 01:37:10|15829.24|15709.24|15825.89|15705.89|15829.24|15709.24|15825.89|15705.89|10
1649641040000|2022-04-11 01:37:20|15825.25|15705.25|15821.81|15701.81|15825.25|15705.25|15821.81|15701.81|10
1649641050000|2022-04-11 01:37:30|15821.7|15701.7|15818.87|15698.87|15821.7|15701.7|15818.87|15698.87|9
1649641060000|2022-04-11 01:37:40|15819.44|15699.44|15817.26|15697.26|15819.44|15699.44|15816.31|15696.31|10
1649641070000|2022-04-11 01:37:50|15817.22|15697.22|15817.85|15697.85|15818.19|15698.19|15817.22|15697.22|10
1649641080000|2022-04-11 01:38:00|15817.87|15697.87|15818.47|15698.47|15819.42|15699.42|15817.87|15697.87|9
1649641090000|2022-04-11 01:38:10|15818.41|15698.41|15819.96|15699.96|15819.96|15699.96|15818.41|15698.41|10
1649641100000|2022-04-11 01:38:20|15819.79|15699.79|15820.68|15700.68|15820.69|15700.69|15819.79|15699.79|10
1649641110000|2022-04-11 01:38:30|15820.39|15700.39|15821.49|15701.49|15821.6|15701.6|15820.39|15700.39|10
1649641120000|2022-04-11 01:38:40|15821.11|15701.11|15821.41|15701.41|15822.08|15702.08|15821.11|15701.11|9
1649641130000|2022-04-11 01:38:50|15821.53|15701.53|15820.41|15700.41|15821.59|15701.59|15820.41|15700.41|10
1649641140000|2022-04-11 01:39:00|15820.3|15700.3|15818.82|15698.82|15820.33|15700.33|15818.82|15698.82|10
1649641150000|2022-04-11 01:39:10|15818.43|15698.43|15818.53|15698.53|15818.61|15698.61|15818.39|15698.39|9
1649641160000|2022-04-11 01:39:20|15818.27|15698.27|15818.66|15698.66|15818.66|15698.66|15818.24|15698.24|9
1649641170000|2022-04-11 01:39:30|15818.62|15698.62|15820.07|15700.07|15820.07|15700.07|15818.48|15698.48|10
1649641180000|2022-04-11 01:39:40|15820.58|15700.58|15819.37|15699.37|15820.58|15700.58|15819.37|15699.37|10
1649641190000|2022-04-11 01:39:50|15819.33|15699.33|15818.72|15698.72|15819.39|15699.39|15818.54|15698.54|10
1649641200000|2022-04-11 01:40:00|15818.7|15698.7|15815.36|15695.36|15818.7|15698.7|15815.36|15695.36|10
1649641210000|2022-04-11 01:40:10|15815.2|15695.2|15812.9|15692.9|15815.2|15695.2|15812.9|15692.9|10
1649641220000|2022-04-11 01:40:20|15812.92|15692.92|15810.48|15690.48|15812.92|15692.92|15810.48|15690.48|10
1649641230000|2022-04-11 01:40:30|15811.17|15691.17|15812.25|15692.25|15812.25|15692.25|15810.96|15690.96|10
1649641240000|2022-04-11 01:40:40|15812.09|15692.09|15811.39|15691.39|15812.71|15692.71|15811.39|15691.39|9
1649641250000|2022-04-11 01:40:50|15811.74|15691.74|15811.66|15691.66|15811.74|15691.74|15811.15|15691.15|10
1649641260000|2022-04-11 01:41:00|15811.56|15691.56|15810.36|15690.36|15811.73|15691.73|15810.36|15690.36|10
1649641270000|2022-04-11 01:41:10|15810.15|15690.15|15809.88|15689.88|15810.23|15690.23|15809.74|15689.74|9
1649641280000|2022-04-11 01:41:20|15810.15|15690.15|15805.5|15685.5|15810.7|15690.7|15805.5|15685.5|10
1649641290000|2022-04-11 01:41:30|15804.72|15684.72|15803.56|15683.56|15804.72|15684.72|15803.08|15683.08|10
1649641300000|2022-04-11 01:41:40|15803.89|15683.89|15805.07|15685.07|15805.15|15685.15|15803.89|15683.89|9
1649641310000|2022-04-11 01:41:50|15804.88|15684.88|15805.9|15685.9|15805.9|15685.9|15804.74|15684.74|10
1649641320000|2022-04-11 01:42:00|15806.02|15686.02|15805.91|15685.91|15806.58|15686.58|15805.46|15685.46|10
1649641330000|2022-04-11 01:42:10|15805.99|15685.99|15804.9|15684.9|15805.99|15685.99|15804.7|15684.7|10
1649641340000|2022-04-11 01:42:20|15804.55|15684.55|15803.48|15683.48|15805.05|15685.05|15803.48|15683.48|9
1649641350000|2022-04-11 01:42:30|15803.42|15683.42|15803.67|15683.67|15803.83|15683.83|15803.42|15683.42|10
1649641360000|2022-04-11 01:42:40|15803.48|15683.48|15803.55|15683.55|15803.68|15683.68|15803.39|15683.39|10
1649641370000|2022-04-11 01:42:50|15803.35|15683.35|15803.5|15683.5|15804.05|15684.05|15803.31|15683.31|10
1649641380000|2022-04-11 01:43:00|15803.39|15683.39|15802.63|15682.63|15803.88|15683.88|15802.63|15682.63|10
1649641390000|2022-04-11 01:43:10|15802.65|15682.65|15803.7|15683.7|15803.7|15683.7|15802.65|15682.65|8
1649641400000|2022-04-11 01:43:20|15803.06|15683.06|15804.89|15684.89|15805.1|15685.1|15803.06|15683.06|10
1649641410000|2022-04-11 01:43:30|15804.76|15684.76|15804.9|15684.9|15805.45|15685.45|15804.76|15684.76|10
1649641420000|2022-04-11 01:43:40|15804.83|15684.83|15806.51|15686.51|15806.51|15686.51|15804.74|15684.74|10
1649641430000|2022-04-11 01:43:50|15806.98|15686.98|15807.43|15687.43|15807.43|15687.43|15806.78|15686.78|10
1649641440000|2022-04-11 01:44:00|15807.57|15687.57|15809.46|15689.46|15809.51|15689.51|15807.57|15687.57|10
1649641450000|2022-04-11 01:44:10|15809.47|15689.47|15810.08|15690.08|15810.08|15690.08|15809.25|15689.25|10
1649641460000|2022-04-11 01:44:20|15810.02|15690.02|15809.62|15689.62|15810.02|15690.02|15809.61|15689.61|10
1649641470000|2022-04-11 01:44:30|15809.73|15689.73|15811.03|15691.03|15811.03|15691.03|15809.73|15689.73|10
1649641480000|2022-04-11 01:44:40|15811.01|15691.01|15810.78|15690.78|15811.01|15691.01|15810.67|15690.67|9
1649641490000|2022-04-11 01:44:50|15810.9|15690.9|15811.23|15691.23|15811.42|15691.42|15810.19|15690.19|10
1649641500000|2022-04-11 01:45:00|15811.34|15691.34|15811.81|15691.81|15812.39|15692.39|15811.15|15691.15|8
1649641510000|2022-04-11 01:45:10|15812.45|15692.45|15811.67|15691.67|15812.45|15692.45|15811.28|15691.28|10
1649641520000|2022-04-11 01:45:20|15811.85|15691.85|15810.98|15690.98|15811.91|15691.91|15810.98|15690.98|9
1649641530000|2022-04-11 01:45:30|15810.71|15690.71|15810.07|15690.07|15810.91|15690.91|15810.06|15690.06|10
1649641540000|2022-04-11 01:45:40|15810|15690|15805.98|15685.98|15810.07|15690.07|15805.98|15685.98|10
1649641550000|2022-04-11 01:45:50|15805.34|15685.34|15804.31|15684.31|15805.61|15685.61|15804.31|15684.31|10
1649641560000|2022-04-11 01:46:00|15804.11|15684.11|15801.69|15681.69|15804.11|15684.11|15801.69|15681.69|10
1649641570000|2022-04-11 01:46:10|15801.55|15681.55|15800.75|15680.75|15801.55|15681.55|15800.68|15680.68|7
1649641580000|2022-04-11 01:46:20|15800.61|15680.61|15799.28|15679.28|15800.61|15680.61|15799.17|15679.17|10
1649641590000|2022-04-11 01:46:30|15799.05|15679.05|15794.67|15674.67|15799.11|15679.11|15794.67|15674.67|9
1649641600000|2022-04-11 01:46:40|15794.26|15674.26|15792.49|15672.49|15794.26|15674.26|15792.49|15672.49|10
1649641610000|2022-04-11 01:46:50|15792.22|15672.22|15789.57|15669.57|15792.22|15672.22|15789.57|15669.57|9
1649641620000|2022-04-11 01:47:00|15789.59|15669.59|15787.36|15667.36|15789.59|15669.59|15787.36|15667.36|10
1649641630000|2022-04-11 01:47:10|15786.65|15666.65|15784.99|15664.99|15786.81|15666.81|15784.99|15664.99|9
1649641640000|2022-04-11 01:47:20|15784.76|15664.76|15783.71|15663.71|15784.99|15664.99|15783.71|15663.71|9
1649641650000|2022-04-11 01:47:30|15783.27|15663.27|15781.06|15661.06|15783.32|15663.32|15781.06|15661.06|9
1649641660000|2022-04-11 01:47:40|15780.78|15660.78|15778.83|15658.83|15780.89|15660.89|15778.83|15658.83|10
1649641670000|2022-04-11 01:47:50|15778.86|15658.86|15776.36|15656.36|15778.86|15658.86|15776.15|15656.15|10
1649641680000|2022-04-11 01:48:00|15776.93|15656.93|15777.15|15657.15|15777.15|15657.15|15776.21|15656.21|10
1649641690000|2022-04-11 01:48:10|15777.57|15657.57|15779.81|15659.81|15779.81|15659.81|15777.15|15657.15|10
1649641700000|2022-04-11 01:48:20|15779.79|15659.79|15781.84|15661.84|15782.19|15662.19|15779.79|15659.79|10
1649641710000|2022-04-11 01:48:30|15782.04|15662.04|15783.49|15663.49|15783.49|15663.49|15782.04|15662.04|10
1649641720000|2022-04-11 01:48:40|15783.52|15663.52|15784.87|15664.87|15784.87|15664.87|15783.1|15663.1|10
1649641730000|2022-04-11 01:48:50|15785.28|15665.28|15784.92|15664.92|15785.28|15665.28|15784.46|15664.46|9
1649641740000|2022-04-11 01:49:00|15784.94|15664.94|15785.59|15665.59|15786.07|15666.07|15784.81|15664.81|9
1649641750000|2022-04-11 01:49:10|15785.47|15665.47|15783.09|15663.09|15785.47|15665.47|15783.09|15663.09|10
1649641760000|2022-04-11 01:49:20|15783.54|15663.54|15780.53|15660.53|15783.68|15663.68|15780.53|15660.53|10
1649641770000|2022-04-11 01:49:30|15780.06|15660.06|15777.15|15657.15|15780.06|15660.06|15777.15|15657.15|10
1649641780000|2022-04-11 01:49:40|15776.49|15656.49|15768.94|15648.94|15776.99|15656.99|15768.94|15648.94|10
1649641790000|2022-04-11 01:49:50|15769.4|15649.4|15768.15|15648.15|15769.57|15649.57|15768.15|15648.15|9
1649641800000|2022-04-11 01:50:00|15766.73|15646.73|15765.46|15645.46|15766.73|15646.73|15765.46|15645.46|10
1649641810000|2022-04-11 01:50:10|15765.68|15645.68|15765.1|15645.1|15766.14|15646.14|15764.6|15644.6|10
1649641820000|2022-04-11 01:50:20|15765.27|15645.27|15765.43|15645.43|15765.49|15645.49|15765.27|15645.27|10
1649641830000|2022-04-11 01:50:30|15763.61|15643.61|15764.31|15644.31|15764.31|15644.31|15763.03|15643.03|10
1649641840000|2022-04-11 01:50:40|15764.32|15644.32|15765.26|15645.26|15765.26|15645.26|15764.29|15644.29|9
1649641850000|2022-04-11 01:50:50|15764.35|15644.35|15765.82|15645.82|15765.82|15645.82|15764.01|15644.01|10
1649641860000|2022-04-11 01:51:00|15765.74|15645.74|15766.98|15646.98|15767.17|15647.17|15765.33|15645.33|10
1649641870000|2022-04-11 01:51:10|15766.94|15646.94|15765.95|15645.95|15766.94|15646.94|15765.67|15645.67|10
1649641880000|2022-04-11 01:51:20|15765.93|15645.93|15767.63|15647.63|15767.63|15647.63|15765.37|15645.37|10
1649641890000|2022-04-11 01:51:30|15767.58|15647.58|15766.67|15646.67|15768.35|15648.35|15766.67|15646.67|10
1649641900000|2022-04-11 01:51:40|15766.05|15646.05|15765.74|15645.74|15766.05|15646.05|15764.36|15644.36|10
1649641910000|2022-04-11 01:51:50|15765.46|15645.46|15762.95|15642.95|15765.46|15645.46|15762.87|15642.87|10
1649641920000|2022-04-11 01:52:00|15762.77|15642.77|15763.51|15643.51|15763.51|15643.51|15762.69|15642.69|10
1649641930000|2022-04-11 01:52:10|15764.73|15644.73|15765.88|15645.88|15766.66|15646.66|15763.76|15643.76|10
1649641940000|2022-04-11 01:52:20|15765.68|15645.68|15765.96|15645.96|15766.7|15646.7|15765.64|15645.64|10
1649641950000|2022-04-11 01:52:30|15765.1|15645.1|15763|15643|15765.35|15645.35|15763|15643|10
1649641960000|2022-04-11 01:52:40|15762.92|15642.92|15762.1|15642.1|15763.1|15643.1|15762.1|15642.1|10
1649641970000|2022-04-11 01:52:50|15762.13|15642.13|15757.48|15637.48|15762.13|15642.13|15757.46|15637.46|10
1649641980000|2022-04-11 01:53:00|15757.15|15637.15|15757.27|15637.27|15757.4|15637.4|15756.98|15636.98|10
1649641990000|2022-04-11 01:53:10|15757.41|15637.41|15756.04|15636.04|15757.41|15637.41|15756.04|15636.04|10
1649642000000|2022-04-11 01:53:20|15756.08|15636.08|15755.81|15635.81|15756.23|15636.23|15755.81|15635.81|9
1649642010000|2022-04-11 01:53:30|15755.75|15635.75|15754.88|15634.88|15755.75|15635.75|15754.74|15634.74|10
1649642020000|2022-04-11 01:53:40|15754.72|15634.72|15753.56|15633.56|15754.95|15634.95|15753.56|15633.56|10
1649642030000|2022-04-11 01:53:50|15753.1|15633.1|15752.42|15632.42|15753.1|15633.1|15752.33|15632.33|9
1649642040000|2022-04-11 01:54:00|15752.32|15632.32|15750.62|15630.62|15752.32|15632.32|15750.62|15630.62|10
1649642050000|2022-04-11 01:54:10|15750.58|15630.58|15747.63|15627.63|15750.58|15630.58|15747.55|15627.55|10
1649642060000|2022-04-11 01:54:20|15747.67|15627.67|15747.18|15627.18|15747.75|15627.75|15747.04|15627.04|10
1649642070000|2022-04-11 01:54:30|15747.13|15627.13|15745.38|15625.38|15747.13|15627.13|15745.38|15625.38|10
1649642080000|2022-04-11 01:54:40|15745.8|15625.8|15746.82|15626.82|15746.82|15626.82|15745.8|15625.8|10
1649642090000|2022-04-11 01:54:50|15746.92|15626.92|15746.73|15626.73|15746.92|15626.92|15746.26|15626.26|10
1649642100000|2022-04-11 01:55:00|15746.93|15626.93|15746.8|15626.8|15747.25|15627.25|15746.73|15626.73|10
1649642110000|2022-04-11 01:55:10|15747.03|15627.03|15750.17|15630.17|15750.17|15630.17|15747|15627|10
1649642120000|2022-04-11 01:55:20|15750.81|15630.81|15753.3|15633.3|15754.16|15634.16|15750.81|15630.81|10
1649642130000|2022-04-11 01:55:30|15753.67|15633.67|15753.48|15633.48|15754.62|15634.62|15753.25|15633.25|10
1649642140000|2022-04-11 01:55:40|15753.58|15633.58|15754.03|15634.03|15754.03|15634.03|15753.37|15633.37|10
1649642150000|2022-04-11 01:55:50|15754.39|15634.39|15755.86|15635.86|15756.03|15636.03|15754.39|15634.39|10
1649642160000|2022-04-11 01:56:00|15756.15|15636.15|15755.07|15635.07|15756.15|15636.15|15755.07|15635.07|8
1649642170000|2022-04-11 01:56:10|15755.76|15635.76|15755.77|15635.77|15756.32|15636.32|15755.26|15635.26|10
1649642180000|2022-04-11 01:56:20|15755.52|15635.52|15755.07|15635.07|15755.52|15635.52|15755.02|15635.02|10
1649642190000|2022-04-11 01:56:30|15755.58|15635.58|15755.86|15635.86|15756.35|15636.35|15755.11|15635.11|10
1649642200000|2022-04-11 01:56:40|15755.62|15635.62|15756.06|15636.06|15756.14|15636.14|15755.43|15635.43|10
1649642210000|2022-04-11 01:56:50|15756.18|15636.18|15756.37|15636.37|15756.58|15636.58|15755.72|15635.72|10
1649642220000|2022-04-11 01:57:00|15756.5|15636.5|15757.8|15637.8|15757.8|15637.8|15756.5|15636.5|10
1649642230000|2022-04-11 01:57:10|15757.62|15637.62|15758.59|15638.59|15758.62|15638.62|15757.62|15637.62|9
1649642240000|2022-04-11 01:57:20|15758.87|15638.87|15758.84|15638.84|15759.22|15639.22|15758.84|15638.84|10
1649642250000|2022-04-11 01:57:30|15759.01|15639.01|15760.01|15640.01|15760.01|15640.01|15759.01|15639.01|9
1649642260000|2022-04-11 01:57:40|15760.33|15640.33|15760.37|15640.37|15760.59|15640.59|15760.22|15640.22|10
1649642270000|2022-04-11 01:57:50|15760.34|15640.34|15760.13|15640.13|15760.85|15640.85|15759.69|15639.69|10
1649642280000|2022-04-11 01:58:00|15759.97|15639.97|15760.08|15640.08|15760.41|15640.41|15759.87|15639.87|10
1649642290000|2022-04-11 01:58:10|15760.19|15640.19|15761.96|15641.96|15762.16|15642.16|15760.14|15640.14|10
1649642300000|2022-04-11 01:58:20|15761.99|15641.99|15761.88|15641.88|15761.99|15641.99|15761.18|15641.18|10
1649642310000|2022-04-11 01:58:30|15761.55|15641.55|15762.31|15642.31|15762.47|15642.47|15761.55|15641.55|10
1649642320000|2022-04-11 01:58:40|15762.69|15642.69|15763.36|15643.36|15763.36|15643.36|15762.69|15642.69|10
1649642330000|2022-04-11 01:58:50|15763.09|15643.09|15763.44|15643.44|15763.49|15643.49|15763.09|15643.09|10
1649642340000|2022-04-11 01:59:00|15763.32|15643.32|15762.8|15642.8|15763.58|15643.58|15762.68|15642.68|10
1649642350000|2022-04-11 01:59:10|15762.29|15642.29|15762.63|15642.63|15762.66|15642.66|15761.6|15641.6|10
1649642360000|2022-04-11 01:59:20|15762.4|15642.4|15761.37|15641.37|15762.4|15642.4|15760.93|15640.93|10
1649642370000|2022-04-11 01:59:30|15761.25|15641.25|15761.42|15641.42|15761.49|15641.49|15761.25|15641.25|9
1649642380000|2022-04-11 01:59:40|15761.52|15641.52|15761.17|15641.17|15761.54|15641.54|15761.17|15641.17|9
1649642390000|2022-04-11 01:59:50|15761.63|15641.63|15760.78|15640.78|15762.5|15642.5|15760.77|15640.77|10
1649642400000|2022-04-11 02:00:00|15760.69|15640.69|15755.19|15635.19|15760.69|15640.69|15755.19|15635.19|10
1649642410000|2022-04-11 02:00:10|15755.06|15635.06|15756.11|15636.11|15756.66|15636.66|15754.6|15634.6|10
1649642420000|2022-04-11 02:00:20|15755.87|15635.87|15753.85|15633.85|15755.98|15635.98|15753.85|15633.85|10
1649642430000|2022-04-11 02:00:30|15753.83|15633.83|15750.27|15630.27|15753.9|15633.9|15750.27|15630.27|10
1649642440000|2022-04-11 02:00:40|15750.74|15630.74|15751.04|15631.04|15751.07|15631.07|15750.6|15630.6|10
1649642450000|2022-04-11 02:00:50|15750.58|15630.58|15752.43|15632.43|15752.43|15632.43|15750.15|15630.15|10
1649642460000|2022-04-11 02:01:00|15752.57|15632.57|15752.09|15632.09|15752.58|15632.58|15752.09|15632.09|10
1649642470000|2022-04-11 02:01:10|15751.99|15631.99|15749.7|15629.7|15751.99|15631.99|15749.61|15629.61|10
1649642480000|2022-04-11 02:01:20|15749.96|15629.96|15749.73|15629.73|15750.46|15630.46|15749.72|15629.72|9
1649642490000|2022-04-11 02:01:30|15749.59|15629.59|15747.93|15627.93|15749.59|15629.59|15747.86|15627.86|9
1649642500000|2022-04-11 02:01:40|15748.2|15628.2|15748.55|15628.55|15748.73|15628.73|15747.96|15627.96|8
1649642510000|2022-04-11 02:01:50|15749.14|15629.14|15749.78|15629.78|15750.65|15630.65|15749.14|15629.14|10
1649642520000|2022-04-11 02:02:00|15749.95|15629.95|15750.92|15630.92|15750.96|15630.96|15749.95|15629.95|10
1649642530000|2022-04-11 02:02:10|15750.72|15630.72|15751.09|15631.09|15751.36|15631.36|15750.72|15630.72|10
1649642540000|2022-04-11 02:02:20|15751.3|15631.3|15751|15631|15751.6|15631.6|15750.83|15630.83|9
1649642550000|2022-04-11 02:02:30|15751.5|15631.5|15751.87|15631.87|15751.99|15631.99|15751.5|15631.5|10
1649642560000|2022-04-11 02:02:40|15751.97|15631.97|15752.89|15632.89|15752.96|15632.96|15751.83|15631.83|10
1649642570000|2022-04-11 02:02:50|15752.9|15632.9|15751.69|15631.69|15753.15|15633.15|15751.69|15631.69|10
1649642580000|2022-04-11 02:03:00|15752.9|15632.9|15750.09|15630.09|15752.9|15632.9|15750.09|15630.09|10
1649642590000|2022-04-11 02:03:10|15750.16|15630.16|15748.02|15628.02|15750.16|15630.16|15748|15628|10
1649642600000|2022-04-11 02:03:20|15748.29|15628.29|15742.18|15622.18|15748.29|15628.29|15742.18|15622.18|9
1649642610000|2022-04-11 02:03:30|15742.12|15622.12|15738.16|15618.16|15742.12|15622.12|15738.16|15618.16|10
1649642620000|2022-04-11 02:03:40|15738.02|15618.02|15731.14|15611.14|15738.02|15618.02|15731.14|15611.14|10
1649642630000|2022-04-11 02:03:50|15731.3|15611.3|15722.38|15602.38|15731.3|15611.3|15722.38|15602.38|10
1649642640000|2022-04-11 02:04:00|15722.16|15602.16|15715.33|15595.33|15722.16|15602.16|15715.33|15595.33|10
1649642650000|2022-04-11 02:04:10|15714.66|15594.66|15711.55|15591.55|15714.66|15594.66|15711.55|15591.55|10
1649642660000|2022-04-11 02:04:20|15711.25|15591.25|15705.18|15585.18|15711.25|15591.25|15705.18|15585.18|10
1649642670000|2022-04-11 02:04:30|15704.31|15584.31|15701.76|15581.76|15704.31|15584.31|15701.61|15581.61|10
1649642680000|2022-04-11 02:04:40|15702.77|15582.77|15704.67|15584.67|15704.85|15584.85|15702.68|15582.68|10
1649642690000|2022-04-11 02:04:50|15704.73|15584.73|15705.03|15585.03|15705.03|15585.03|15704.19|15584.19|10
1649642700000|2022-04-11 02:05:00|15704.51|15584.51|15704.77|15584.77|15704.83|15584.83|15703.68|15583.68|10
1649642710000|2022-04-11 02:05:10|15703.88|15583.88|15704.81|15584.81|15704.81|15584.81|15703.6|15583.6|10
1649642720000|2022-04-11 02:05:20|15705.21|15585.21|15705.3|15585.3|15706.12|15586.12|15704.92|15584.92|10
1649642730000|2022-04-11 02:05:30|15705.84|15585.84|15704.77|15584.77|15705.84|15585.84|15704.31|15584.31|10
1649642740000|2022-04-11 02:05:40|15704.44|15584.44|15704.29|15584.29|15704.47|15584.47|15703.35|15583.35|10
1649642750000|2022-04-11 02:05:50|15704.42|15584.42|15707.47|15587.47|15708.17|15588.17|15704.42|15584.42|10
1649642760000|2022-04-11 02:06:00|15707.84|15587.84|15707.6|15587.6|15707.84|15587.84|15706.77|15586.77|10
1649642770000|2022-04-11 02:06:10|15706.93|15586.93|15706.31|15586.31|15707.34|15587.34|15706.31|15586.31|10
1649642780000|2022-04-11 02:06:20|15706.6|15586.6|15705.25|15585.25|15706.92|15586.92|15704.38|15584.38|10
1649642790000|2022-04-11 02:06:30|15704.91|15584.91|15709.54|15589.54|15710.36|15590.36|15704.91|15584.91|10
1649642800000|2022-04-11 02:06:40|15711.02|15591.02|15713.42|15593.42|15713.42|15593.42|15710|15590|10
1649642810000|2022-04-11 02:06:50|15714.17|15594.17|15715.48|15595.48|15715.62|15595.62|15713.98|15593.98|10
1649642820000|2022-04-11 02:07:00|15715.54|15595.54|15724.28|15604.28|15724.28|15604.28|15715.54|15595.54|10
1649642830000|2022-04-11 02:07:10|15726.55|15606.55|15733.53|15613.53|15733.53|15613.53|15726.55|15606.55|10
1649642840000|2022-04-11 02:07:20|15733.28|15613.28|15736.99|15616.99|15736.99|15616.99|15733.28|15613.28|10
1649642850000|2022-04-11 02:07:30|15739.1|15619.1|15745.3|15625.3|15745.43|15625.43|15739.1|15619.1|10
1649642860000|2022-04-11 02:07:40|15745.23|15625.23|15745.61|15625.61|15746.47|15626.47|15744.95|15624.95|10
1649642870000|2022-04-11 02:07:50|15745.27|15625.27|15741.59|15621.59|15745.27|15625.27|15741.59|15621.59|10
1649642880000|2022-04-11 02:08:00|15741.76|15621.76|15740.31|15620.31|15741.84|15621.84|15740.31|15620.31|9
1649642890000|2022-04-11 02:08:10|15740.11|15620.11|15739.79|15619.79|15740.11|15620.11|15739.37|15619.37|9
1649642900000|2022-04-11 02:08:20|15739.53|15619.53|15738.06|15618.06|15739.53|15619.53|15738.06|15618.06|10
1649642910000|2022-04-11 02:08:30|15738.65|15618.65|15736.2|15616.2|15739.07|15619.07|15734.63|15614.63|10
1649642920000|2022-04-11 02:08:40|15736.53|15616.53|15737.07|15617.07|15739.13|15619.13|15736.53|15616.53|10
1649642930000|2022-04-11 02:08:50|15737.36|15617.36|15738.68|15618.68|15739.32|15619.32|15737.36|15617.36|10
1649642940000|2022-04-11 02:09:00|15739.13|15619.13|15740.96|15620.96|15740.96|15620.96|15739.13|15619.13|10
1649642950000|2022-04-11 02:09:10|15741.17|15621.17|15739.07|15619.07|15742.64|15622.64|15739.07|15619.07|10
1649642960000|2022-04-11 02:09:20|15739.15|15619.15|15735.24|15615.24|15739.15|15619.15|15735.24|15615.24|10
1649642970000|2022-04-11 02:09:30|15735.41|15615.41|15733.87|15613.87|15736.29|15616.29|15733.86|15613.86|10
1649642980000|2022-04-11 02:09:40|15735.35|15615.35|15731.19|15611.19|15735.35|15615.35|15730.66|15610.66|10
1649642990000|2022-04-11 02:09:50|15730.67|15610.67|15730.73|15610.73|15731|15611|15730.35|15610.35|10
1649643000000|2022-04-11 02:10:00|15730.86|15610.86|15730.5|15610.5|15731.96|15611.96|15730.5|15610.5|10
1649643010000|2022-04-11 02:10:10|15730.29|15610.29|15732.56|15612.56|15732.56|15612.56|15730.29|15610.29|10
1649643020000|2022-04-11 02:10:20|15732.09|15612.09|15736.68|15616.68|15736.68|15616.68|15732.09|15612.09|10
1649643030000|2022-04-11 02:10:30|15738.35|15618.35|15745.61|15625.61|15745.61|15625.61|15738.35|15618.35|10
1649643040000|2022-04-11 02:10:40|15747.09|15627.09|15749.28|15629.28|15750.47|15630.47|15747.09|15627.09|10
1649643050000|2022-04-11 02:10:50|15750.03|15630.03|15756.54|15636.54|15756.98|15636.98|15749.75|15629.75|10
1649643060000|2022-04-11 02:11:00|15757.18|15637.18|15757.47|15637.47|15757.87|15637.87|15757.18|15637.18|10
1649643070000|2022-04-11 02:11:10|15757.34|15637.34|15758.49|15638.49|15758.49|15638.49|15757.16|15637.16|10
1649643080000|2022-04-11 02:11:20|15758.31|15638.31|15758.66|15638.66|15758.75|15638.75|15758.2|15638.2|10
1649643090000|2022-04-11 02:11:30|15758.56|15638.56|15758.72|15638.72|15758.95|15638.95|15758.56|15638.56|10
1649643100000|2022-04-11 02:11:40|15758.65|15638.65|15761.08|15641.08|15761.08|15641.08|15757.75|15637.75|10
1649643110000|2022-04-11 02:11:50|15761.26|15641.26|15761.91|15641.91|15762.37|15642.37|15761.26|15641.26|10
1649643120000|2022-04-11 02:12:00|15762.09|15642.09|15763.01|15643.01|15764.38|15644.38|15762.09|15642.09|10
1649643130000|2022-04-11 02:12:10|15762.78|15642.78|15761.59|15641.59|15762.95|15642.95|15761.59|15641.59|10
1649643140000|2022-04-11 02:12:20|15761.4|15641.4|15762.89|15642.89|15762.91|15642.91|15761.4|15641.4|10
1649643150000|2022-04-11 02:12:30|15762.76|15642.76|15767.61|15647.61|15767.61|15647.61|15762.76|15642.76|9
1649643160000|2022-04-11 02:12:40|15768.13|15648.13|15769.05|15649.05|15769.56|15649.56|15768.13|15648.13|10
1649643170000|2022-04-11 02:12:50|15769.21|15649.21|15768.07|15648.07|15769.89|15649.89|15768.07|15648.07|10
1649643180000|2022-04-11 02:13:00|15767.83|15647.83|15767.62|15647.62|15767.83|15647.83|15767.33|15647.33|9
1649643190000|2022-04-11 02:13:10|15767.88|15647.88|15767.16|15647.16|15767.88|15647.88|15766.93|15646.93|9
1649643200000|2022-04-11 02:13:20|15767.32|15647.32|15766.96|15646.96|15768.12|15648.12|15766.96|15646.96|10
1649643210000|2022-04-11 02:13:30|15766.68|15646.68|15763.75|15643.75|15766.68|15646.68|15763.75|15643.75|10
1649643220000|2022-04-11 02:13:40|15763.19|15643.19|15762.93|15642.93|15763.44|15643.44|15762.93|15642.93|10
1649643230000|2022-04-11 02:13:50|15763.14|15643.14|15762.49|15642.49|15763.3|15643.3|15762.4|15642.4|10
1649643240000|2022-04-11 02:14:00|15762.17|15642.17|15758.03|15638.03|15762.17|15642.17|15758.03|15638.03|9
1649643250000|2022-04-11 02:14:10|15758.29|15638.29|15758.61|15638.61|15758.63|15638.63|15758.06|15638.06|10
1649643260000|2022-04-11 02:14:20|15758.65|15638.65|15759.38|15639.38|15759.43|15639.43|15758.65|15638.65|10
1649643270000|2022-04-11 02:14:30|15759.43|15639.43|15759.36|15639.36|15759.63|15639.63|15759.1|15639.1|10
1649643280000|2022-04-11 02:14:40|15759.43|15639.43|15757.98|15637.98|15759.43|15639.43|15757.98|15637.98|10
1649643290000|2022-04-11 02:14:50|15758.09|15638.09|15758.07|15638.07|15758.09|15638.09|15757.89|15637.89|10
1649643300000|2022-04-11 02:15:00|15758|15638|15755.31|15635.31|15758|15638|15755.31|15635.31|10
1649643310000|2022-04-11 02:15:10|15755.76|15635.76|15755.83|15635.83|15755.83|15635.83|15755.66|15635.66|9
1649643320000|2022-04-11 02:15:20|15755.88|15635.88|15755.56|15635.56|15756.21|15636.21|15755.52|15635.52|10
1649643330000|2022-04-11 02:15:30|15755.72|15635.72|15756.35|15636.35|15756.35|15636.35|15755.51|15635.51|10
1649643340000|2022-04-11 02:15:40|15756.86|15636.86|15758.63|15638.63|15758.63|15638.63|15756.86|15636.86|10
1649643350000|2022-04-11 02:15:50|15758.66|15638.66|15759.56|15639.56|15759.63|15639.63|15758.5|15638.5|10
1649643360000|2022-04-11 02:16:00|15759.79|15639.79|15762.99|15642.99|15762.99|15642.99|15759.79|15639.79|9
1649643370000|2022-04-11 02:16:10|15763.45|15643.45|15764.36|15644.36|15764.42|15644.42|15763.11|15643.11|9
1649643380000|2022-04-11 02:16:20|15763.46|15643.46|15762.81|15642.81|15764.12|15644.12|15762.81|15642.81|10
1649643390000|2022-04-11 02:16:30|15762.79|15642.79|15761.56|15641.56|15762.79|15642.79|15761.56|15641.56|10
1649643400000|2022-04-11 02:16:40|15761.62|15641.62|15760.07|15640.07|15761.63|15641.63|15760.07|15640.07|10
1649643410000|2022-04-11 02:16:50|15760.56|15640.56|15755.21|15635.21|15760.56|15640.56|15755.21|15635.21|9
1649643420000|2022-04-11 02:17:00|15754.89|15634.89|15752.91|15632.91|15754.89|15634.89|15752.66|15632.66|10
1649643430000|2022-04-11 02:17:10|15752.62|15632.62|15751.66|15631.66|15753.31|15633.31|15751.66|15631.66|10
1649643440000|2022-04-11 02:17:20|15750.38|15630.38|15745.79|15625.79|15750.38|15630.38|15745.79|15625.79|10
1649643450000|2022-04-11 02:17:30|15745.51|15625.51|15742.57|15622.57|15745.51|15625.51|15741.95|15621.95|10
1649643460000|2022-04-11 02:17:40|15741.3|15621.3|15737.59|15617.59|15742.05|15622.05|15737.17|15617.17|10
1649643470000|2022-04-11 02:17:50|15735.57|15615.57|15728.82|15608.82|15735.57|15615.57|15728.82|15608.82|10
1649643480000|2022-04-11 02:18:00|15729.04|15609.04|15720.83|15600.83|15729.04|15609.04|15720.83|15600.83|10
1649643490000|2022-04-11 02:18:10|15720.75|15600.75|15717.13|15597.13|15720.75|15600.75|15717.13|15597.13|9
1649643500000|2022-04-11 02:18:20|15716.59|15596.59|15717.4|15597.4|15717.55|15597.55|15716.4|15596.4|10
1649643510000|2022-04-11 02:18:30|15717.62|15597.62|15719.26|15599.26|15719.68|15599.68|15717.62|15597.62|10
1649643520000|2022-04-11 02:18:40|15717.99|15597.99|15718.62|15598.62|15718.78|15598.78|15717.86|15597.86|10
1649643530000|2022-04-11 02:18:50|15718.37|15598.37|15719.95|15599.95|15719.95|15599.95|15718.37|15598.37|10
1649643540000|2022-04-11 02:19:00|15718.88|15598.88|15717.14|15597.14|15718.88|15598.88|15717.14|15597.14|9
1649643550000|2022-04-11 02:19:10|15716.77|15596.77|15717.58|15597.58|15718.37|15598.37|15716.77|15596.77|9
1649643560000|2022-04-11 02:19:20|15717.98|15597.98|15713.8|15593.8|15718.38|15598.38|15713.8|15593.8|10
1649643570000|2022-04-11 02:19:30|15712.31|15592.31|15709.05|15589.05|15712.31|15592.31|15709.05|15589.05|10
1649643580000|2022-04-11 02:19:40|15709.35|15589.35|15707.66|15587.66|15709.35|15589.35|15707.43|15587.43|10
1649643590000|2022-04-11 02:19:50|15707.96|15587.96|15707.32|15587.32|15708.11|15588.11|15706.92|15586.92|10
1649643600000|2022-04-11 02:20:00|15707.72|15587.72|15708.37|15588.37|15708.98|15588.98|15707.72|15587.72|10
1649643610000|2022-04-11 02:20:10|15706.61|15586.61|15704.31|15584.31|15706.63|15586.63|15704.18|15584.18|10
1649643620000|2022-04-11 02:20:20|15704.25|15584.25|15700.19|15580.19|15704.25|15584.25|15700.19|15580.19|10
1649643630000|2022-04-11 02:20:30|15700.23|15580.23|15699.29|15579.29|15700.23|15580.23|15699.16|15579.16|9
1649643640000|2022-04-11 02:20:40|15699.08|15579.08|15699.26|15579.26|15699.63|15579.63|15698.61|15578.61|10
1649643650000|2022-04-11 02:20:50|15699.37|15579.37|15697.97|15577.97|15699.37|15579.37|15697.97|15577.97|9
1649643660000|2022-04-11 02:21:00|15696.56|15576.56|15690.87|15570.87|15697.72|15577.72|15687.79|15567.79|10
1649643670000|2022-04-11 02:21:10|15685.68|15565.68|15673.16|15553.16|15690.91|15570.91|15673.16|15553.16|10
1649643680000|2022-04-11 02:21:20|15673.7|15553.7|15665.68|15545.68|15673.98|15553.98|15664.98|15544.98|10
1649643690000|2022-04-11 02:21:30|15666.25|15546.25|15672.8|15552.8|15672.8|15552.8|15666.25|15546.25|10
1649643700000|2022-04-11 02:21:40|15673.36|15553.36|15680.02|15560.02|15680.02|15560.02|15673.36|15553.36|10
1649643710000|2022-04-11 02:21:50|15679.68|15559.68|15682.24|15562.24|15682.9|15562.9|15679.68|15559.68|10
1649643720000|2022-04-11 02:22:00|15683.07|15563.07|15688.59|15568.59|15688.6|15568.6|15681.83|15561.83|10
1649643730000|2022-04-11 02:22:10|15690.19|15570.19|15685.75|15565.75|15690.19|15570.19|15685.75|15565.75|10
1649643740000|2022-04-11 02:22:20|15688.48|15568.48|15675.18|15555.18|15688.48|15568.48|15675.18|15555.18|10
1649643750000|2022-04-11 02:22:30|15673.37|15553.37|15672.12|15552.12|15673.37|15553.37|15670.69|15550.69|10
1649643760000|2022-04-11 02:22:40|15672.04|15552.04|15672.47|15552.47|15673.05|15553.05|15671.98|15551.98|10
1649643770000|2022-04-11 02:22:50|15672.86|15552.86|15673.2|15553.2|15673.2|15553.2|15672.13|15552.13|10
1649643780000|2022-04-11 02:23:00|15673.38|15553.38|15675.27|15555.27|15675.5|15555.5|15673.18|15553.18|10
1649643790000|2022-04-11 02:23:10|15675.49|15555.49|15679.73|15559.73|15679.73|15559.73|15675.46|15555.46|10
1649643800000|2022-04-11 02:23:20|15680.05|15560.05|15687.01|15567.01|15687.01|15567.01|15680.05|15560.05|10
1649643810000|2022-04-11 02:23:30|15687.13|15567.13|15686.68|15566.68|15687.2|15567.2|15686.06|15566.06|8
1649643820000|2022-04-11 02:23:40|15686.09|15566.09|15687.61|15567.61|15687.72|15567.72|15686.09|15566.09|10
1649643830000|2022-04-11 02:23:50|15687.26|15567.26|15687.06|15567.06|15687.36|15567.36|15686.94|15566.94|10
1649643840000|2022-04-11 02:24:00|15686.43|15566.43|15683.81|15563.81|15686.43|15566.43|15683.81|15563.81|10
1649643850000|2022-04-11 02:24:10|15683.8|15563.8|15682.09|15562.09|15683.8|15563.8|15680.66|15560.66|10
1649643860000|2022-04-11 02:24:20|15681.89|15561.89|15682.92|15562.92|15682.92|15562.92|15681.47|15561.47|10
1649643870000|2022-04-11 02:24:30|15683.74|15563.74|15685.38|15565.38|15685.59|15565.59|15683.74|15563.74|10
1649643880000|2022-04-11 02:24:40|15685.48|15565.48|15686.59|15566.59|15686.65|15566.65|15685.48|15565.48|10
1649643890000|2022-04-11 02:24:50|15686.46|15566.46|15686.69|15566.69|15686.79|15566.79|15686.18|15566.18|9
1649643900000|2022-04-11 02:25:00|15686.05|15566.05|15684.9|15564.9|15686.73|15566.73|15684.6|15564.6|10
1649643910000|2022-04-11 02:25:10|15684.13|15564.13|15685.95|15565.95|15686.39|15566.39|15684.13|15564.13|10
1649643920000|2022-04-11 02:25:20|15686.32|15566.32|15684.36|15564.36|15686.4|15566.4|15684.36|15564.36|10
1649643930000|2022-04-11 02:25:30|15683.85|15563.85|15684.22|15564.22|15684.45|15564.45|15683.76|15563.76|10
1649643940000|2022-04-11 02:25:40|15683.57|15563.57|15682.26|15562.26|15683.87|15563.87|15681.18|15561.18|10
1649643950000|2022-04-11 02:25:50|15681.84|15561.84|15681.96|15561.96|15682.84|15562.84|15681.59|15561.59|10
1649643960000|2022-04-11 02:26:00|15682.71|15562.71|15682.55|15562.55|15682.71|15562.71|15681.49|15561.49|10
1649643970000|2022-04-11 02:26:10|15682.48|15562.48|15680.77|15560.77|15682.48|15562.48|15680.77|15560.77|10
1649643980000|2022-04-11 02:26:20|15680.81|15560.81|15680.08|15560.08|15680.86|15560.86|15680.01|15560.01|10
1649643990000|2022-04-11 02:26:30|15680.55|15560.55|15679.22|15559.22|15680.55|15560.55|15679.22|15559.22|10
1649644000000|2022-04-11 02:26:40|15678.66|15558.66|15677.53|15557.53|15678.85|15558.85|15677.45|15557.45|10
1649644010000|2022-04-11 02:26:50|15677.77|15557.77|15679.58|15559.58|15679.58|15559.58|15677.31|15557.31|10
1649644020000|2022-04-11 02:27:00|15679.75|15559.75|15680.29|15560.29|15680.78|15560.78|15679.52|15559.52|9
1649644030000|2022-04-11 02:27:10|15680.98|15560.98|15681.24|15561.24|15681.39|15561.39|15680.1|15560.1|10
1649644040000|2022-04-11 02:27:20|15681.79|15561.79|15681.15|15561.15|15682.03|15562.03|15681.13|15561.13|10
1649644050000|2022-04-11 02:27:30|15681.66|15561.66|15680.31|15560.31|15681.66|15561.66|15680.29|15560.29|10
1649644060000|2022-04-11 02:27:40|15680.39|15560.39|15680.59|15560.59|15681|15561|15680.02|15560.02|10
1649644070000|2022-04-11 02:27:50|15680.43|15560.43|15679.53|15559.53|15680.67|15560.67|15679.37|15559.37|10
1649644080000|2022-04-11 02:28:00|15679.43|15559.43|15679.37|15559.37|15679.59|15559.59|15679.31|15559.31|10
1649644090000|2022-04-11 02:28:10|15679.3|15559.3|15678.62|15558.62|15679.52|15559.52|15678.51|15558.51|10
1649644100000|2022-04-11 02:28:20|15678.59|15558.59|15677.82|15557.82|15679.99|15559.99|15677.82|15557.82|10
1649644110000|2022-04-11 02:28:30|15678.29|15558.29|15682.77|15562.77|15682.84|15562.84|15677.69|15557.69|10
1649644120000|2022-04-11 02:28:40|15683.24|15563.24|15685.51|15565.51|15685.51|15565.51|15682.58|15562.58|10
1649644130000|2022-04-11 02:28:50|15684.79|15564.79|15686.49|15566.49|15686.49|15566.49|15684.79|15564.79|9
1649644140000|2022-04-11 02:29:00|15686.16|15566.16|15685.91|15565.91|15686.93|15566.93|15685.87|15565.87|10
1649644150000|2022-04-11 02:29:10|15685.93|15565.93|15686.45|15566.45|15687.15|15567.15|15685.81|15565.81|9
1649644160000|2022-04-11 02:29:20|15686.27|15566.27|15684.77|15564.77|15686.73|15566.73|15684.45|15564.45|10
1649644170000|2022-04-11 02:29:30|15684.63|15564.63|15683.07|15563.07|15684.63|15564.63|15683.07|15563.07|10
1649644180000|2022-04-11 02:29:40|15683.54|15563.54|15681.37|15561.37|15683.54|15563.54|15681.37|15561.37|10
1649644190000|2022-04-11 02:29:50|15681.45|15561.45|15680.77|15560.77|15681.5|15561.5|15680.77|15560.77|10
1649644200000|2022-04-11 02:30:00|15680.46|15560.46|15678.16|15558.16|15680.97|15560.97|15678.16|15558.16|10
1649644210000|2022-04-11 02:30:10|15678.12|15558.12|15675.01|15555.01|15678.12|15558.12|15675.01|15555.01|10
1649644220000|2022-04-11 02:30:20|15674.81|15554.81|15671.1|15551.1|15674.81|15554.81|15670.48|15550.48|10
1649644230000|2022-04-11 02:30:30|15671.01|15551.01|15665.66|15545.66|15671.01|15551.01|15665.66|15545.66|10
1649644240000|2022-04-11 02:30:40|15665.52|15545.52|15661.01|15541.01|15665.83|15545.83|15661.01|15541.01|9
1649644250000|2022-04-11 02:30:50|15659.37|15539.37|15653.68|15533.68|15659.37|15539.37|15653.59|15533.59|10
1649644260000|2022-04-11 02:31:00|15652.46|15532.46|15646.94|15526.94|15652.46|15532.46|15646.94|15526.94|10
1649644270000|2022-04-11 02:31:10|15646.02|15526.02|15644.89|15524.89|15647.3|15527.3|15644.89|15524.89|10
1649644280000|2022-04-11 02:31:20|15645.55|15525.55|15646.89|15526.89|15646.89|15526.89|15644.89|15524.89|10
1649644290000|2022-04-11 02:31:30|15647.26|15527.26|15651.43|15531.43|15651.73|15531.73|15647.11|15527.11|10
1649644300000|2022-04-11 02:31:40|15652.01|15532.01|15653.93|15533.93|15654.28|15534.28|15652.01|15532.01|10
1649644310000|2022-04-11 02:31:50|15653.88|15533.88|15654.55|15534.55|15655.29|15535.29|15653.6|15533.6|10
1649644320000|2022-04-11 02:32:00|15654.67|15534.67|15655.18|15535.18|15655.63|15535.63|15654.29|15534.29|10
1649644330000|2022-04-11 02:32:10|15655.26|15535.26|15656.85|15536.85|15656.85|15536.85|15655.26|15535.26|10
1649644340000|2022-04-11 02:32:20|15657.26|15537.26|15661.39|15541.39|15661.39|15541.39|15657.11|15537.11|10
1649644350000|2022-04-11 02:32:30|15661.02|15541.02|15661.84|15541.84|15662.79|15542.79|15660.9|15540.9|10
1649644360000|2022-04-11 02:32:40|15661.05|15541.05|15659.42|15539.42|15661.12|15541.12|15659.42|15539.42|10
1649644370000|2022-04-11 02:32:50|15659.35|15539.35|15658.02|15538.02|15659.35|15539.35|15658.02|15538.02|10
1649644380000|2022-04-11 02:33:00|15658.3|15538.3|15656.36|15536.36|15658.41|15538.41|15656.36|15536.36|10
1649644390000|2022-04-11 02:33:10|15656.27|15536.27|15652.47|15532.47|15656.27|15536.27|15652.47|15532.47|10
1649644400000|2022-04-11 02:33:20|15652.97|15532.97|15649.87|15529.87|15652.97|15532.97|15649.87|15529.87|10
1649644410000|2022-04-11 02:33:30|15649.89|15529.89|15649.75|15529.75|15650.22|15530.22|15649.47|15529.47|10
1649644420000|2022-04-11 02:33:40|15649.63|15529.63|15650.09|15530.09|15650.09|15530.09|15649.63|15529.63|8
1649644430000|2022-04-11 02:33:50|15650.24|15530.24|15649.96|15529.96|15650.24|15530.24|15649.72|15529.72|10
1649644440000|2022-04-11 02:34:00|15649.97|15529.97|15648.16|15528.16|15650.28|15530.28|15648.16|15528.16|8
1649644450000|2022-04-11 02:34:10|15648.08|15528.08|15650.69|15530.69|15650.69|15530.69|15647.02|15527.02|10
1649644460000|2022-04-11 02:34:20|15650.91|15530.91|15652.34|15532.34|15652.54|15532.54|15650.91|15530.91|10
1649644470000|2022-04-11 02:34:30|15652.06|15532.06|15659|15539|15659|15539|15652.06|15532.06|10
1649644480000|2022-04-11 02:34:40|15659.18|15539.18|15664.56|15544.56|15664.56|15544.56|15659.18|15539.18|10
1649644490000|2022-04-11 02:34:50|15664.44|15544.44|15669.48|15549.48|15669.48|15549.48|15664.44|15544.44|10
1649644500000|2022-04-11 02:35:00|15669.31|15549.31|15674.47|15554.47|15674.47|15554.47|15669.31|15549.31|10
1649644510000|2022-04-11 02:35:10|15675.22|15555.22|15675.99|15555.99|15675.99|15555.99|15675.21|15555.21|10
1649644520000|2022-04-11 02:35:20|15676.04|15556.04|15679.36|15559.36|15679.36|15559.36|15675.91|15555.91|10
1649644530000|2022-04-11 02:35:30|15679.64|15559.64|15681.18|15561.18|15681.44|15561.44|15679.42|15559.42|10
1649644540000|2022-04-11 02:35:40|15681.41|15561.41|15682.52|15562.52|15682.56|15562.56|15681.16|15561.16|10
1649644550000|2022-04-11 02:35:50|15683.16|15563.16|15682.27|15562.27|15683.16|15563.16|15681.91|15561.91|10
1649644560000|2022-04-11 02:36:00|15682.02|15562.02|15680.99|15560.99|15682.25|15562.25|15680.87|15560.87|10
1649644570000|2022-04-11 02:36:10|15681.06|15561.06|15680.01|15560.01|15681.06|15561.06|15680.01|15560.01|10
1649644580000|2022-04-11 02:36:20|15680.21|15560.21|15677.74|15557.74|15680.21|15560.21|15677.74|15557.74|8
1649644590000|2022-04-11 02:36:30|15674.92|15554.92|15670.67|15550.67|15674.92|15554.92|15670.67|15550.67|10
1649644600000|2022-04-11 02:36:40|15669.48|15549.48|15665.41|15545.41|15669.48|15549.48|15665.41|15545.41|10
1649644610000|2022-04-11 02:36:50|15665.4|15545.4|15661.51|15541.51|15665.4|15545.4|15661.51|15541.51|10
1649644620000|2022-04-11 02:37:00|15660.18|15540.18|15659.61|15539.61|15660.88|15540.88|15659.61|15539.61|10
1649644630000|2022-04-11 02:37:10|15659.4|15539.4|15656.07|15536.07|15659.4|15539.4|15656.07|15536.07|10
1649644640000|2022-04-11 02:37:20|15655.97|15535.97|15649.83|15529.83|15655.97|15535.97|15649.7|15529.7|10
1649644650000|2022-04-11 02:37:30|15649.34|15529.34|15648.57|15528.57|15649.34|15529.34|15648.57|15528.57|10
1649644660000|2022-04-11 02:37:40|15648.44|15528.44|15649.24|15529.24|15649.42|15529.42|15648.44|15528.44|10
1649644670000|2022-04-11 02:37:50|15649.41|15529.41|15649.61|15529.61|15649.61|15529.61|15648.82|15528.82|10
1649644680000|2022-04-11 02:38:00|15649.36|15529.36|15650.4|15530.4|15650.41|15530.41|15649.36|15529.36|10
1649644690000|2022-04-11 02:38:10|15650.16|15530.16|15649.09|15529.09|15650.16|15530.16|15649.09|15529.09|8
1649644700000|2022-04-11 02:38:20|15649.43|15529.43|15650.88|15530.88|15650.88|15530.88|15649.15|15529.15|10
1649644710000|2022-04-11 02:38:30|15651.1|15531.1|15652.07|15532.07|15652.07|15532.07|15651.02|15531.02|10
1649644720000|2022-04-11 02:38:40|15652.09|15532.09|15651.95|15531.95|15652.09|15532.09|15650.82|15530.82|10
1649644730000|2022-04-11 02:38:50|15652.64|15532.64|15654.09|15534.09|15654.09|15534.09|15652.64|15532.64|10
1649644740000|2022-04-11 02:39:00|15653.89|15533.89|15654.95|15534.95|15655.3|15535.3|15653.8|15533.8|10
1649644750000|2022-04-11 02:39:10|15655.24|15535.24|15655.73|15535.73|15655.73|15535.73|15654.35|15534.35|10
1649644760000|2022-04-11 02:39:20|15654.91|15534.91|15655.55|15535.55|15655.68|15535.68|15654.64|15534.64|10
1649644770000|2022-04-11 02:39:30|15656.18|15536.18|15657.83|15537.83|15658.33|15538.33|15655.76|15535.76|10
1649644780000|2022-04-11 02:39:40|15657.3|15537.3|15659.01|15539.01|15659.01|15539.01|15657.3|15537.3|10
1649644790000|2022-04-11 02:39:50|15659.45|15539.45|15659.23|15539.23|15659.49|15539.49|15659.23|15539.23|9
1649644800000|2022-04-11 02:40:00|15659.22|15539.22|15660.04|15540.04|15660.04|15540.04|15658.98|15538.98|10
1649644810000|2022-04-11 02:40:10|15660.36|15540.36|15661.56|15541.56|15661.56|15541.56|15660.35|15540.35|10
1649644820000|2022-04-11 02:40:20|15661.59|15541.59|15662.2|15542.2|15662.39|15542.39|15661.58|15541.58|9
1649644830000|2022-04-11 02:40:30|15662.44|15542.44|15662.46|15542.46|15662.7|15542.7|15662.1|15542.1|10
1649644840000|2022-04-11 02:40:40|15662.27|15542.27|15662.06|15542.06|15662.38|15542.38|15661.76|15541.76|10
1649644850000|2022-04-11 02:40:50|15661.98|15541.98|15661.96|15541.96|15662.13|15542.13|15661.74|15541.74|10
1649644860000|2022-04-11 02:41:00|15661.94|15541.94|15658.33|15538.33|15661.94|15541.94|15658.33|15538.33|10
1649644870000|2022-04-11 02:41:10|15658.08|15538.08|15656.15|15536.15|15658.73|15538.73|15655.37|15535.37|10
1649644880000|2022-04-11 02:41:20|15655.99|15535.99|15649.9|15529.9|15655.99|15535.99|15649.9|15529.9|10
1649644890000|2022-04-11 02:41:30|15650.01|15530.01|15648.62|15528.62|15650.11|15530.11|15648.36|15528.36|10
1649644900000|2022-04-11 02:41:40|15647.8|15527.8|15646.22|15526.22|15648.48|15528.48|15646.07|15526.07|10
1649644910000|2022-04-11 02:41:50|15646.5|15526.5|15645.1|15525.1|15646.5|15526.5|15644.74|15524.74|8
1649644920000|2022-04-11 02:42:00|15644.82|15524.82|15643.63|15523.63|15645.17|15525.17|15643.24|15523.24|10
1649644930000|2022-04-11 02:42:10|15643.64|15523.64|15642.94|15522.94|15643.64|15523.64|15642.62|15522.62|10
1649644940000|2022-04-11 02:42:20|15642.51|15522.51|15641.26|15521.26|15642.51|15522.51|15641.07|15521.07|10
1649644950000|2022-04-11 02:42:30|15640.67|15520.67|15640.6|15520.6|15641.03|15521.03|15640.35|15520.35|9
1649644960000|2022-04-11 02:42:40|15640.21|15520.21|15639.31|15519.31|15640.52|15520.52|15639.31|15519.31|10
1649644970000|2022-04-11 02:42:50|15639.07|15519.07|15639.25|15519.25|15639.25|15519.25|15638.47|15518.47|10
1649644980000|2022-04-11 02:43:00|15638.96|15518.96|15638.84|15518.84|15639.38|15519.38|15638.61|15518.61|10
1649644990000|2022-04-11 02:43:10|15638.78|15518.78|15638.96|15518.96|15639.09|15519.09|15638.53|15518.53|9
1649645000000|2022-04-11 02:43:20|15639.69|15519.69|15637.79|15517.79|15639.76|15519.76|15637.79|15517.79|10
1649645010000|2022-04-11 02:43:30|15637.29|15517.29|15638.27|15518.27|15638.4|15518.4|15637.25|15517.25|10
1649645020000|2022-04-11 02:43:40|15638.38|15518.38|15637.83|15517.83|15638.84|15518.84|15637.83|15517.83|10
1649645030000|2022-04-11 02:43:50|15638.48|15518.48|15638.7|15518.7|15638.7|15518.7|15637.22|15517.22|10
1649645040000|2022-04-11 02:44:00|15639.09|15519.09|15640.48|15520.48|15640.48|15520.48|15639.01|15519.01|10
1649645050000|2022-04-11 02:44:10|15640.53|15520.53|15640.58|15520.58|15640.58|15520.58|15639.69|15519.69|10
1649645060000|2022-04-11 02:44:20|15639.89|15519.89|15638.84|15518.84|15640.45|15520.45|15638.84|15518.84|10
1649645070000|2022-04-11 02:44:30|15639.06|15519.06|15639.63|15519.63|15639.74|15519.74|15639.06|15519.06|10
1649645080000|2022-04-11 02:44:40|15639.67|15519.67|15640.85|15520.85|15640.85|15520.85|15639.67|15519.67|10
1649645090000|2022-04-11 02:44:50|15640.37|15520.37|15640.67|15520.67|15641.01|15521.01|15639.96|15519.96|10
1649645100000|2022-04-11 02:45:00|15640.48|15520.48|15642.57|15522.57|15642.57|15522.57|15640.4|15520.4|10
1649645110000|2022-04-11 02:45:10|15643.55|15523.55|15645.41|15525.41|15645.69|15525.69|15643.55|15523.55|10
1649645120000|2022-04-11 02:45:20|15645.72|15525.72|15643.81|15523.81|15645.72|15525.72|15643.73|15523.73|10
1649645130000|2022-04-11 02:45:30|15643.98|15523.98|15645.92|15525.92|15645.94|15525.94|15643.98|15523.98|10
1649645140000|2022-04-11 02:45:40|15646.2|15526.2|15645.93|15525.93|15646.42|15526.42|15645.54|15525.54|10
1649645150000|2022-04-11 02:45:50|15646.07|15526.07|15645.02|15525.02|15646.07|15526.07|15644.72|15524.72|10
1649645160000|2022-04-11 02:46:00|15644.54|15524.54|15643.98|15523.98|15644.88|15524.88|15643.98|15523.98|9
1649645170000|2022-04-11 02:46:10|15644.09|15524.09|15641.82|15521.82|15644.09|15524.09|15641.23|15521.23|10
1649645180000|2022-04-11 02:46:20|15641.27|15521.27|15637.48|15517.48|15641.27|15521.27|15637.37|15517.37|9
1649645190000|2022-04-11 02:46:30|15636.84|15516.84|15632.34|15512.34|15636.84|15516.84|15631.54|15511.54|10
1649645200000|2022-04-11 02:46:40|15631.62|15511.62|15618.2|15498.2|15632.05|15512.05|15618.2|15498.2|10
1649645210000|2022-04-11 02:46:50|15617.98|15497.98|15611.73|15491.73|15617.98|15497.98|15611.73|15491.73|10
1649645220000|2022-04-11 02:47:00|15611.82|15491.82|15612.4|15492.4|15612.96|15492.96|15611.8|15491.8|10
1649645230000|2022-04-11 02:47:10|15610.44|15490.44|15604.34|15484.34|15610.44|15490.44|15604.34|15484.34|10
1649645240000|2022-04-11 02:47:20|15603.89|15483.89|15598.59|15478.59|15604.54|15484.54|15598.59|15478.59|10
1649645250000|2022-04-11 02:47:30|15597.66|15477.66|15591.3|15471.3|15597.66|15477.66|15591.3|15471.3|10
1649645260000|2022-04-11 02:47:40|15590.96|15470.96|15588.95|15468.95|15590.96|15470.96|15588.7|15468.7|10
1649645270000|2022-04-11 02:47:50|15589.38|15469.38|15589.18|15469.18|15591.3|15471.3|15589.18|15469.18|9
1649645280000|2022-04-11 02:48:00|15588.93|15468.93|15585.81|15465.81|15588.93|15468.93|15585.8|15465.8|10
1649645290000|2022-04-11 02:48:10|15585.29|15465.29|15582.15|15462.15|15585.29|15465.29|15582.15|15462.15|10
1649645300000|2022-04-11 02:48:20|15582.33|15462.33|15583.91|15463.91|15583.91|15463.91|15582.11|15462.11|10
1649645310000|2022-04-11 02:48:30|15583.62|15463.62|15584.79|15464.79|15584.79|15464.79|15583.38|15463.38|10
1649645320000|2022-04-11 02:48:40|15584.55|15464.55|15583.69|15463.69|15584.55|15464.55|15583.69|15463.69|9
1649645330000|2022-04-11 02:48:50|15583.37|15463.37|15584.52|15464.52|15585.72|15465.72|15583.31|15463.31|10
1649645340000|2022-04-11 02:49:00|15583.54|15463.54|15585.44|15465.44|15585.44|15465.44|15581.49|15461.49|10
1649645350000|2022-04-11 02:49:10|15586.31|15466.31|15590.08|15470.08|15590.08|15470.08|15586.25|15466.25|10
1649645360000|2022-04-11 02:49:20|15590.99|15470.99|15592.02|15472.02|15592.02|15472.02|15590.15|15470.15|10
1649645370000|2022-04-11 02:49:30|15592.19|15472.19|15591.22|15471.22|15592.83|15472.83|15590.99|15470.99|10
1649645380000|2022-04-11 02:49:40|15590.88|15470.88|15592.03|15472.03|15592.03|15472.03|15590.88|15470.88|10
1649645390000|2022-04-11 02:49:50|15592.45|15472.45|15593.54|15473.54|15594.11|15474.11|15592.45|15472.45|10
1649645400000|2022-04-11 02:50:00|15594.69|15474.69|15597.76|15477.76|15597.76|15477.76|15594.69|15474.69|10
1649645410000|2022-04-11 02:50:10|15598.66|15478.66|15598.65|15478.65|15599.19|15479.19|15596.93|15476.93|10
1649645420000|2022-04-11 02:50:20|15598.71|15478.71|15587.12|15467.12|15598.71|15478.71|15587.12|15467.12|10
1649645430000|2022-04-11 02:50:30|15586.6|15466.6|15573.8|15453.8|15586.6|15466.6|15573.8|15453.8|10
1649645440000|2022-04-11 02:50:40|15571.99|15451.99|15561.68|15441.68|15571.99|15451.99|15561.68|15441.68|10
1649645450000|2022-04-11 02:50:50|15559.15|15439.15|15548.17|15428.17|15559.39|15439.39|15548.17|15428.17|10
1649645460000|2022-04-11 02:51:00|15546.48|15426.48|15542.1|15422.1|15546.48|15426.48|15541.38|15421.38|10
1649645470000|2022-04-11 02:51:10|15541.93|15421.93|15544.71|15424.71|15544.71|15424.71|15541.75|15421.75|10
1649645480000|2022-04-11 02:51:20|15545.22|15425.22|15547.74|15427.74|15547.74|15427.74|15545.22|15425.22|10
1649645490000|2022-04-11 02:51:30|15547.88|15427.88|15548.16|15428.16|15548.36|15428.36|15546.99|15426.99|10
1649645500000|2022-04-11 02:51:40|15548.55|15428.55|15553.81|15433.81|15553.81|15433.81|15548.46|15428.46|10
1649645510000|2022-04-11 02:51:50|15554.56|15434.56|15554.01|15434.01|15554.92|15434.92|15553.9|15433.9|9
1649645520000|2022-04-11 02:52:00|15554.06|15434.06|15557.32|15437.32|15558.38|15438.38|15554.06|15434.06|9
1649645530000|2022-04-11 02:52:10|15557.46|15437.46|15553.18|15433.18|15557.86|15437.86|15553.18|15433.18|10
1649645540000|2022-04-11 02:52:20|15553.62|15433.62|15553.18|15433.18|15554.1|15434.1|15553.18|15433.18|10
1649645550000|2022-04-11 02:52:30|15553.38|15433.38|15554.3|15434.3|15554.43|15434.43|15553.21|15433.21|10
1649645560000|2022-04-11 02:52:40|15553.81|15433.81|15552.1|15432.1|15554.21|15434.21|15551.11|15431.11|10
1649645570000|2022-04-11 02:52:50|15552.01|15432.01|15550.13|15430.13|15552.01|15432.01|15550.13|15430.13|10
1649645580000|2022-04-11 02:53:00|15550.58|15430.58|15553.22|15433.22|15553.22|15433.22|15550.54|15430.54|10
1649645590000|2022-04-11 02:53:10|15553.27|15433.27|15553.03|15433.03|15553.42|15433.42|15552.69|15432.69|10
1649645600000|2022-04-11 02:53:20|15552.59|15432.59|15551.01|15431.01|15553.45|15433.45|15551.01|15431.01|10
1649645610000|2022-04-11 02:53:30|15550.69|15430.69|15544.53|15424.53|15550.69|15430.69|15544.53|15424.53|10
1649645620000|2022-04-11 02:53:40|15543.83|15423.83|15544.31|15424.31|15544.31|15424.31|15542.63|15422.63|10
1649645630000|2022-04-11 02:53:50|15544.75|15424.75|15548.01|15428.01|15548.01|15428.01|15544.75|15424.75|10
1649645640000|2022-04-11 02:54:00|15549.5|15429.5|15552.02|15432.02|15552.04|15432.04|15549.5|15429.5|10
1649645650000|2022-04-11 02:54:10|15553.78|15433.78|15556.75|15436.75|15556.76|15436.76|15553.78|15433.78|9
1649645660000|2022-04-11 02:54:20|15556.66|15436.66|15557.27|15437.27|15558.09|15438.09|15556.44|15436.44|10
1649645670000|2022-04-11 02:54:30|15557.71|15437.71|15559.24|15439.24|15559.97|15439.97|15557.71|15437.71|10
1649645680000|2022-04-11 02:54:40|15560.59|15440.59|15563.3|15443.3|15563.49|15443.49|15560.59|15440.59|10
1649645690000|2022-04-11 02:54:50|15563.85|15443.85|15564.28|15444.28|15564.28|15444.28|15562.79|15442.79|10
1649645700000|2022-04-11 02:55:00|15564.67|15444.67|15564.45|15444.45|15564.8|15444.8|15563.75|15443.75|10
1649645710000|2022-04-11 02:55:10|15564.54|15444.54|15561.17|15441.17|15564.54|15444.54|15561.17|15441.17|10
1649645720000|2022-04-11 02:55:20|15560.08|15440.08|15559.25|15439.25|15560.09|15440.09|15558.53|15438.53|10
1649645730000|2022-04-11 02:55:30|15557.95|15437.95|15555.23|15435.23|15560.92|15440.92|15555.23|15435.23|9
1649645740000|2022-04-11 02:55:40|15556.01|15436.01|15544.69|15424.69|15556.01|15436.01|15544.69|15424.69|10
1649645750000|2022-04-11 02:55:50|15544.21|15424.21|15542.3|15422.3|15545.2|15425.2|15542.29|15422.29|10
1649645760000|2022-04-11 02:56:00|15541.13|15421.13|15539.27|15419.27|15541.13|15421.13|15538.19|15418.19|10
1649645770000|2022-04-11 02:56:10|15540.19|15420.19|15539.07|15419.07|15540.19|15420.19|15538.81|15418.81|10
1649645780000|2022-04-11 02:56:20|15539.43|15419.43|15538.52|15418.52|15539.43|15419.43|15538.16|15418.16|10
1649645790000|2022-04-11 02:56:30|15538.76|15418.76|15538.23|15418.23|15538.95|15418.95|15538.23|15418.23|10
1649645800000|2022-04-11 02:56:40|15537.89|15417.89|15537.79|15417.79|15538.52|15418.52|15537.79|15417.79|10
1649645810000|2022-04-11 02:56:50|15537.09|15417.09|15538.9|15418.9|15538.9|15418.9|15537.09|15417.09|10
1649645820000|2022-04-11 02:57:00|15538.76|15418.76|15538.89|15418.89|15539.73|15419.73|15538.76|15418.76|10
1649645830000|2022-04-11 02:57:10|15539.23|15419.23|15540.28|15420.28|15540.28|15420.28|15538.75|15418.75|10
1649645840000|2022-04-11 02:57:20|15540.15|15420.15|15540.62|15420.62|15540.62|15420.62|15540.15|15420.15|10
1649645850000|2022-04-11 02:57:30|15539.24|15419.24|15538.14|15418.14|15539.24|15419.24|15537.15|15417.15|10
1649645860000|2022-04-11 02:57:40|15537.09|15417.09|15534.13|15414.13|15537.09|15417.09|15534.13|15414.13|10
1649645870000|2022-04-11 02:57:50|15535.24|15415.24|15539.64|15419.64|15539.64|15419.64|15535.05|15415.05|10
1649645880000|2022-04-11 02:58:00|15539.37|15419.37|15540.96|15420.96|15540.96|15420.96|15539.32|15419.32|10
1649645890000|2022-04-11 02:58:10|15541.14|15421.14|15542.67|15422.67|15542.67|15422.67|15541.04|15421.04|10
1649645900000|2022-04-11 02:58:20|15542.97|15422.97|15543.48|15423.48|15543.52|15423.52|15542.67|15422.67|10
1649645910000|2022-04-11 02:58:30|15543.26|15423.26|15542.5|15422.5|15543.28|15423.28|15542.28|15422.28|10
1649645920000|2022-04-11 02:58:40|15543.58|15423.58|15547.25|15427.25|15547.26|15427.26|15543.58|15423.58|10
1649645930000|2022-04-11 02:58:50|15547.95|15427.95|15549.4|15429.4|15549.65|15429.65|15547.95|15427.95|10
1649645940000|2022-04-11 02:59:00|15549.37|15429.37|15552.02|15432.02|15552.17|15432.17|15549.28|15429.28|10
1649645950000|2022-04-11 02:59:10|15552.21|15432.21|15551.83|15431.83|15552.21|15432.21|15551.67|15431.67|10
1649645960000|2022-04-11 02:59:20|15552.11|15432.11|15552.64|15432.64|15553.55|15433.55|15552.11|15432.11|10
1649645970000|2022-04-11 02:59:30|15552.45|15432.45|15553.54|15433.54|15553.66|15433.66|15552.45|15432.45|9
1649645980000|2022-04-11 02:59:40|15553.61|15433.61|15554.68|15434.68|15554.92|15434.92|15553.61|15433.61|9
1649645990000|2022-04-11 02:59:50|15554.77|15434.77|15556.99|15436.99|15556.99|15436.99|15554.77|15434.77|9
1649646000000|2022-04-11 03:00:00|15557.82|15437.82|15558.74|15438.74|15559.35|15439.35|15557.82|15437.82|10
1649646010000|2022-04-11 03:00:10|15559.41|15439.41|15565.46|15445.46|15565.46|15445.46|15559.41|15439.41|10
1649646020000|2022-04-11 03:00:20|15566.18|15446.18|15572.74|15452.74|15572.74|15452.74|15566.15|15446.15|10
1649646030000|2022-04-11 03:00:30|15572.81|15452.81|15576.06|15456.06|15576.06|15456.06|15572.81|15452.81|10
1649646040000|2022-04-11 03:00:40|15576.25|15456.25|15575.52|15455.52|15576.25|15456.25|15575.03|15455.03|10
1649646050000|2022-04-11 03:00:50|15576.48|15456.48|15572.61|15452.61|15576.48|15456.48|15572.61|15452.61|10
1649646060000|2022-04-11 03:01:00|15573.08|15453.08|15571.36|15451.36|15573.08|15453.08|15571.36|15451.36|10
1649646070000|2022-04-11 03:01:10|15571.53|15451.53|15569.14|15449.14|15571.53|15451.53|15568.88|15448.88|10
1649646080000|2022-04-11 03:01:20|15567.86|15447.86|15560.59|15440.59|15567.86|15447.86|15560.59|15440.59|10
1649646090000|2022-04-11 03:01:30|15559.77|15439.77|15547.59|15427.59|15559.77|15439.77|15546.55|15426.55|10
1649646100000|2022-04-11 03:01:40|15546.27|15426.27|15542.78|15422.78|15546.43|15426.43|15542.52|15422.52|10
1649646110000|2022-04-11 03:01:50|15543.78|15423.78|15539.86|15419.86|15543.78|15423.78|15539.86|15419.86|10
1649646120000|2022-04-11 03:02:00|15539.97|15419.97|15538.8|15418.8|15540.68|15420.68|15538.8|15418.8|10
1649646130000|2022-04-11 03:02:10|15536.98|15416.98|15535.79|15415.79|15536.98|15416.98|15534.39|15414.39|10
1649646140000|2022-04-11 03:02:20|15535.09|15415.09|15537.53|15417.53|15538.19|15418.19|15534.49|15414.49|10
1649646150000|2022-04-11 03:02:30|15541.5|15421.5|15548.74|15428.74|15549.06|15429.06|15541.5|15421.5|10
1649646160000|2022-04-11 03:02:40|15550.88|15430.88|15556.66|15436.66|15557.32|15437.32|15550.28|15430.28|10
1649646170000|2022-04-11 03:02:50|15555.83|15435.83|15556.41|15436.41|15556.94|15436.94|15555.57|15435.57|10
1649646180000|2022-04-11 03:03:00|15556.02|15436.02|15555.42|15435.42|15556.02|15436.02|15553.07|15433.07|9
1649646190000|2022-04-11 03:03:10|15555.99|15435.99|15558.57|15438.57|15560.01|15440.01|15555.87|15435.87|10
1649646200000|2022-04-11 03:03:20|15561.58|15441.58|15562.8|15442.8|15562.8|15442.8|15560.52|15440.52|10
1649646210000|2022-04-11 03:03:30|15562.24|15442.24|15563.47|15443.47|15563.47|15443.47|15561.69|15441.69|10
1649646220000|2022-04-11 03:03:40|15564.61|15444.61|15565.14|15445.14|15566.15|15446.15|15564.61|15444.61|10
1649646230000|2022-04-11 03:03:50|15565.11|15445.11|15563.9|15443.9|15565.32|15445.32|15563.9|15443.9|9
1649646240000|2022-04-11 03:04:00|15563.79|15443.79|15562.76|15442.76|15563.9|15443.9|15562.76|15442.76|10
1649646250000|2022-04-11 03:04:10|15562.72|15442.72|15559.09|15439.09|15562.72|15442.72|15559.09|15439.09|10
1649646260000|2022-04-11 03:04:20|15558.83|15438.83|15556.56|15436.56|15558.83|15438.83|15556.56|15436.56|10
1649646270000|2022-04-11 03:04:30|15556.77|15436.77|15558.49|15438.49|15558.65|15438.65|15556.77|15436.77|10
1649646280000|2022-04-11 03:04:40|15558.78|15438.78|15555.48|15435.48|15558.78|15438.78|15555.48|15435.48|10
1649646290000|2022-04-11 03:04:50|15555.2|15435.2|15553.46|15433.46|15555.2|15435.2|15553.46|15433.46|10
1649646300000|2022-04-11 03:05:00|15553.32|15433.32|15555.99|15435.99|15555.99|15435.99|15553.22|15433.22|10
1649646310000|2022-04-11 03:05:10|15555.63|15435.63|15553.32|15433.32|15555.66|15435.66|15553.3|15433.3|10
1649646320000|2022-04-11 03:05:20|15553.03|15433.03|15553.48|15433.48|15553.48|15433.48|15552.41|15432.41|10
1649646330000|2022-04-11 03:05:30|15553.15|15433.15|15551|15431|15553.15|15433.15|15550.62|15430.62|10
1649646340000|2022-04-11 03:05:40|15551.15|15431.15|15546.84|15426.84|15551.24|15431.24|15546.84|15426.84|10
1649646350000|2022-04-11 03:05:50|15546.74|15426.74|15542.29|15422.29|15546.74|15426.74|15542.29|15422.29|10
1649646360000|2022-04-11 03:06:00|15542.13|15422.13|15540.18|15420.18|15542.13|15422.13|15540.18|15420.18|10
1649646370000|2022-04-11 03:06:10|15540.39|15420.39|15540.02|15420.02|15540.83|15420.83|15539.99|15419.99|10
1649646380000|2022-04-11 03:06:20|15539.42|15419.42|15537.34|15417.34|15539.42|15419.42|15537.34|15417.34|9
1649646390000|2022-04-11 03:06:30|15537.12|15417.12|15534.77|15414.77|15537.53|15417.53|15534.37|15414.37|10
1649646400000|2022-04-11 03:06:40|15533.82|15413.82|15534.66|15414.66|15534.83|15414.83|15533.82|15413.82|10
1649646410000|2022-04-11 03:06:50|15534.99|15414.99|15538.58|15418.58|15538.58|15418.58|15534.05|15414.05|9
1649646420000|2022-04-11 03:07:00|15539.15|15419.15|15547.51|15427.51|15547.51|15427.51|15539.15|15419.15|10
1649646430000|2022-04-11 03:07:10|15548.39|15428.39|15549.82|15429.82|15549.82|15429.82|15548.39|15428.39|10
1649646440000|2022-04-11 03:07:20|15549.44|15429.44|15550.57|15430.57|15550.91|15430.91|15549.44|15429.44|9
1649646450000|2022-04-11 03:07:30|15552.15|15432.15|15556.13|15436.13|15556.13|15436.13|15552.15|15432.15|10
1649646460000|2022-04-11 03:07:40|15557.65|15437.65|15564.74|15444.74|15564.74|15444.74|15557.65|15437.65|10
1649646470000|2022-04-11 03:07:50|15565.16|15445.16|15566.82|15446.82|15566.82|15446.82|15564.89|15444.89|10
1649646480000|2022-04-11 03:08:00|15567.12|15447.12|15571.12|15451.12|15571.12|15451.12|15566.66|15446.66|10
1649646490000|2022-04-11 03:08:10|15571.21|15451.21|15571.89|15451.89|15571.89|15451.89|15571.11|15451.11|10
1649646500000|2022-04-11 03:08:20|15571.91|15451.91|15573.13|15453.13|15573.57|15453.57|15571.91|15451.91|10
1649646510000|2022-04-11 03:08:30|15573.35|15453.35|15572.44|15452.44|15573.35|15453.35|15571.91|15451.91|10
1649646520000|2022-04-11 03:08:40|15572.21|15452.21|15574.27|15454.27|15575.03|15455.03|15572.21|15452.21|10
1649646530000|2022-04-11 03:08:50|15575.01|15455.01|15574.26|15454.26|15575.01|15455.01|15573.35|15453.35|10
1649646540000|2022-04-11 03:09:00|15573.89|15453.89|15574.01|15454.01|15574.01|15454.01|15572.58|15452.58|10
1649646550000|2022-04-11 03:09:10|15574.13|15454.13|15571.44|15451.44|15574.15|15454.15|15571.44|15451.44|10
1649646560000|2022-04-11 03:09:20|15572.07|15452.07|15569.65|15449.65|15572.21|15452.21|15569.65|15449.65|9
1649646570000|2022-04-11 03:09:30|15569.01|15449.01|15567.39|15447.39|15569.01|15449.01|15567.39|15447.39|10
1649646580000|2022-04-11 03:09:40|15566.39|15446.39|15569.81|15449.81|15570.01|15450.01|15565.78|15445.78|10
1649646590000|2022-04-11 03:09:50|15570.78|15450.78|15573.68|15453.68|15573.7|15453.7|15570.78|15450.78|10
1649646600000|2022-04-11 03:10:00|15573.12|15453.12|15574.59|15454.59|15574.59|15454.59|15572.92|15452.92|10
1649646610000|2022-04-11 03:10:10|15574.63|15454.63|15579.13|15459.13|15579.13|15459.13|15574.02|15454.02|10
1649646620000|2022-04-11 03:10:20|15579.49|15459.49|15583.83|15463.83|15583.83|15463.83|15579.49|15459.49|10
1649646630000|2022-04-11 03:10:30|15583.84|15463.84|15585|15465|15585.76|15465.76|15583.84|15463.84|10
1649646640000|2022-04-11 03:10:40|15585.81|15465.81|15589.52|15469.52|15589.52|15469.52|15585.81|15465.81|10
1649646650000|2022-04-11 03:10:50|15589.75|15469.75|15589.52|15469.52|15589.75|15469.75|15588.78|15468.78|10
1649646660000|2022-04-11 03:11:00|15590.6|15470.6|15591.53|15471.53|15591.53|15471.53|15589.81|15469.81|10
1649646670000|2022-04-11 03:11:10|15591.44|15471.44|15593|15473|15593|15473|15591.44|15471.44|10
1649646680000|2022-04-11 03:11:20|15593.44|15473.44|15593.89|15473.89|15594.58|15474.58|15593.12|15473.12|10
1649646690000|2022-04-11 03:11:30|15594.2|15474.2|15594.92|15474.92|15595.33|15475.33|15594.2|15474.2|10
1649646700000|2022-04-11 03:11:40|15594.79|15474.79|15593.48|15473.48|15594.81|15474.81|15593.41|15473.41|10
1649646710000|2022-04-11 03:11:50|15593.82|15473.82|15594.96|15474.96|15594.96|15474.96|15593.47|15473.47|10
1649646720000|2022-04-11 03:12:00|15594.53|15474.53|15593.6|15473.6|15594.75|15474.75|15593.6|15473.6|10
1649646730000|2022-04-11 03:12:10|15593.61|15473.61|15593.42|15473.42|15593.92|15473.92|15593.42|15473.42|8
1649646740000|2022-04-11 03:12:20|15591.43|15471.43|15589.76|15469.76|15591.43|15471.43|15589.76|15469.76|10
1649646750000|2022-04-11 03:12:30|15589.75|15469.75|15589.92|15469.92|15590.48|15470.48|15589.51|15469.51|10
1649646760000|2022-04-11 03:12:40|15590.5|15470.5|15589.68|15469.68|15591.18|15471.18|15589.55|15469.55|10
1649646770000|2022-04-11 03:12:50|15589.12|15469.12|15589.5|15469.5|15590.11|15470.11|15589.12|15469.12|9
1649646780000|2022-04-11 03:13:00|15589.07|15469.07|15588.09|15468.09|15589.3|15469.3|15587.97|15467.97|10
1649646790000|2022-04-11 03:13:10|15587.85|15467.85|15583.89|15463.89|15587.85|15467.85|15583.89|15463.89|10
1649646800000|2022-04-11 03:13:20|15584.01|15464.01|15581.97|15461.97|15584.01|15464.01|15581.97|15461.97|10
1649646810000|2022-04-11 03:13:30|15581.96|15461.96|15581.85|15461.85|15582.33|15462.33|15581.76|15461.76|10
1649646820000|2022-04-11 03:13:40|15582.3|15462.3|15582.72|15462.72|15582.72|15462.72|15581.99|15461.99|10
1649646830000|2022-04-11 03:13:50|15582.77|15462.77|15583.72|15463.72|15583.83|15463.83|15582.77|15462.77|9
1649646840000|2022-04-11 03:14:00|15584.52|15464.52|15583.7|15463.7|15584.52|15464.52|15582.98|15462.98|10
1649646850000|2022-04-11 03:14:10|15583.61|15463.61|15583.02|15463.02|15584.63|15464.63|15583.02|15463.02|10
1649646860000|2022-04-11 03:14:20|15583.62|15463.62|15583.76|15463.76|15583.76|15463.76|15582.76|15462.76|9
1649646870000|2022-04-11 03:14:30|15583.67|15463.67|15583.93|15463.93|15584.26|15464.26|15583.67|15463.67|10
1649646880000|2022-04-11 03:14:40|15583.87|15463.87|15584.42|15464.42|15584.42|15464.42|15583.71|15463.71|9
1649646890000|2022-04-11 03:14:50|15583.94|15463.94|15585.31|15465.31|15585.31|15465.31|15583.22|15463.22|10
1649646900000|2022-04-11 03:15:00|15585.19|15465.19|15583.34|15463.34|15585.6|15465.6|15583.34|15463.34|10
1649646910000|2022-04-11 03:15:10|15583.85|15463.85|15581.53|15461.53|15583.85|15463.85|15580.82|15460.82|10
1649646920000|2022-04-11 03:15:20|15580.77|15460.77|15580.45|15460.45|15580.77|15460.77|15579.87|15459.87|10
1649646930000|2022-04-11 03:15:30|15579.65|15459.65|15580.66|15460.66|15581.7|15461.7|15579.65|15459.65|10
1649646940000|2022-04-11 03:15:40|15581.2|15461.2|15581.45|15461.45|15582.14|15462.14|15581.03|15461.03|9
1649646950000|2022-04-11 03:15:50|15581.47|15461.47|15583.84|15463.84|15583.84|15463.84|15580.53|15460.53|10
1649646960000|2022-04-11 03:16:00|15584.12|15464.12|15589.34|15469.34|15589.34|15469.34|15584.12|15464.12|10
1649646970000|2022-04-11 03:16:10|15589.3|15469.3|15592.28|15472.28|15592.28|15472.28|15589.3|15469.3|9
1649646980000|2022-04-11 03:16:20|15592.49|15472.49|15592.43|15472.43|15593.99|15473.99|15592.26|15472.26|10
1649646990000|2022-04-11 03:16:30|15592.33|15472.33|15591.93|15471.93|15592.92|15472.92|15591.54|15471.54|10
1649647000000|2022-04-11 03:16:40|15591.8|15471.8|15591.18|15471.18|15592.76|15472.76|15591.18|15471.18|10
1649647010000|2022-04-11 03:16:50|15591.2|15471.2|15591.44|15471.44|15591.45|15471.45|15590.53|15470.53|10
1649647020000|2022-04-11 03:17:00|15590.86|15470.86|15590.68|15470.68|15591.66|15471.66|15590.68|15470.68|9
1649647030000|2022-04-11 03:17:10|15590.44|15470.44|15591.04|15471.04|15591.35|15471.35|15590.27|15470.27|10
1649647040000|2022-04-11 03:17:20|15590.36|15470.36|15589.79|15469.79|15591.41|15471.41|15589.79|15469.79|10
1649647050000|2022-04-11 03:17:30|15588.57|15468.57|15587.46|15467.46|15588.57|15468.57|15587.12|15467.12|10
1649647060000|2022-04-11 03:17:40|15587.14|15467.14|15586.18|15466.18|15587.14|15467.14|15586.18|15466.18|10
1649647070000|2022-04-11 03:17:50|15585.64|15465.64|15583.05|15463.05|15585.97|15465.97|15582.69|15462.69|10
1649647080000|2022-04-11 03:18:00|15583.26|15463.26|15580.4|15460.4|15583.44|15463.44|15580.4|15460.4|10
1649647090000|2022-04-11 03:18:10|15579.21|15459.21|15578.31|15458.31|15579.9|15459.9|15577.98|15457.98|10
1649647100000|2022-04-11 03:18:20|15576.92|15456.92|15576.05|15456.05|15577.1|15457.1|15576.03|15456.03|10
1649647110000|2022-04-11 03:18:30|15575.5|15455.5|15573.42|15453.42|15575.69|15455.69|15573.42|15453.42|10
1649647120000|2022-04-11 03:18:40|15573.9|15453.9|15572.08|15452.08|15574.01|15454.01|15572.08|15452.08|9
1649647130000|2022-04-11 03:18:50|15571.88|15451.88|15572.28|15452.28|15573.13|15453.13|15571.78|15451.78|10
1649647140000|2022-04-11 03:19:00|15572.93|15452.93|15572.22|15452.22|15573.43|15453.43|15572.09|15452.09|10
1649647150000|2022-04-11 03:19:10|15572.27|15452.27|15573.35|15453.35|15573.42|15453.42|15572.1|15452.1|9
1649647160000|2022-04-11 03:19:20|15573.2|15453.2|15575.01|15455.01|15575.01|15455.01|15573.18|15453.18|10
1649647170000|2022-04-11 03:19:30|15575.16|15455.16|15575.89|15455.89|15576.59|15456.59|15575.11|15455.11|10
1649647180000|2022-04-11 03:19:40|15576.2|15456.2|15576.58|15456.58|15576.92|15456.92|15576.14|15456.14|9
1649647190000|2022-04-11 03:19:50|15576.86|15456.86|15581.42|15461.42|15581.42|15461.42|15576.86|15456.86|10
1649647200000|2022-04-11 03:20:00|15581.49|15461.49|15584.42|15464.42|15584.42|15464.42|15581.49|15461.49|10
1649647210000|2022-04-11 03:20:10|15584.58|15464.58|15583.98|15463.98|15585.28|15465.28|15583.48|15463.48|10
1649647220000|2022-04-11 03:20:20|15584.08|15464.08|15582.33|15462.33|15584.08|15464.08|15582.16|15462.16|10
1649647230000|2022-04-11 03:20:30|15582.49|15462.49|15582.19|15462.19|15582.8|15462.8|15582.19|15462.19|9
1649647240000|2022-04-11 03:20:40|15582.12|15462.12|15582.37|15462.37|15582.37|15462.37|15581.46|15461.46|10
1649647250000|2022-04-11 03:20:50|15582.27|15462.27|15583.14|15463.14|15583.14|15463.14|15582.27|15462.27|9
1649647260000|2022-04-11 03:21:00|15583.17|15463.17|15583.51|15463.51|15583.51|15463.51|15582.87|15462.87|10
1649647270000|2022-04-11 03:21:10|15583.46|15463.46|15583.94|15463.94|15584.02|15464.02|15583.46|15463.46|8
1649647280000|2022-04-11 03:21:20|15584.07|15464.07|15584.47|15464.47|15584.64|15464.64|15584.07|15464.07|8
1649647290000|2022-04-11 03:21:30|15584.36|15464.36|15584.4|15464.4|15584.48|15464.48|15583.57|15463.57|10
1649647300000|2022-04-11 03:21:40|15584.62|15464.62|15582.79|15462.79|15584.69|15464.69|15582.79|15462.79|10
1649647310000|2022-04-11 03:21:50|15582.88|15462.88|15581.92|15461.92|15582.88|15462.88|15581.43|15461.43|9
1649647320000|2022-04-11 03:22:00|15581.8|15461.8|15581.84|15461.84|15582.62|15462.62|15581.8|15461.8|9
1649647330000|2022-04-11 03:22:10|15581.28|15461.28|15576.99|15456.99|15581.28|15461.28|15576.99|15456.99|10
1649647340000|2022-04-11 03:22:20|15576.97|15456.97|15574.77|15454.77|15576.99|15456.99|15574.77|15454.77|9
1649647350000|2022-04-11 03:22:30|15575.41|15455.41|15575.31|15455.31|15575.86|15455.86|15575.04|15455.04|10
1649647360000|2022-04-11 03:22:40|15574.85|15454.85|15572.41|15452.41|15575.15|15455.15|15572.41|15452.41|10
1649647370000|2022-04-11 03:22:50|15572.28|15452.28|15568.39|15448.39|15572.28|15452.28|15568.39|15448.39|10
1649647380000|2022-04-11 03:23:00|15568.13|15448.13|15566.87|15446.87|15568.13|15448.13|15566.41|15446.41|10
1649647390000|2022-04-11 03:23:10|15566.76|15446.76|15568.13|15448.13|15568.13|15448.13|15566.6|15446.6|9
1649647400000|2022-04-11 03:23:20|15569.07|15449.07|15578.65|15458.65|15578.65|15458.65|15569.07|15449.07|10
1649647410000|2022-04-11 03:23:30|15579.57|15459.57|15582.73|15462.73|15582.73|15462.73|15579.57|15459.57|10
1649647420000|2022-04-11 03:23:40|15582.37|15462.37|15584.83|15464.83|15584.83|15464.83|15582.37|15462.37|10
1649647430000|2022-04-11 03:23:50|15584.49|15464.49|15586.92|15466.92|15586.92|15466.92|15584.49|15464.49|9
1649647440000|2022-04-11 03:24:00|15586.96|15466.96|15586.8|15466.8|15588.01|15468.01|15586.8|15466.8|10
1649647450000|2022-04-11 03:24:10|15586.72|15466.72|15585.37|15465.37|15586.72|15466.72|15585.37|15465.37|10
1649647460000|2022-04-11 03:24:20|15584.97|15464.97|15587.02|15467.02|15587.14|15467.14|15584.93|15464.93|10
1649647470000|2022-04-11 03:24:30|15587.01|15467.01|15587.73|15467.73|15587.73|15467.73|15586.93|15466.93|10
1649647480000|2022-04-11 03:24:40|15587.57|15467.57|15589.13|15469.13|15589.13|15469.13|15587.57|15467.57|10
1649647490000|2022-04-11 03:24:50|15588.96|15468.96|15590.61|15470.61|15590.79|15470.79|15588.96|15468.96|10
1649647500000|2022-04-11 03:25:00|15590.42|15470.42|15590.24|15470.24|15590.73|15470.73|15590.24|15470.24|9
1649647510000|2022-04-11 03:25:10|15590.62|15470.62|15587.71|15467.71|15590.62|15470.62|15587.71|15467.71|10
1649647520000|2022-04-11 03:25:20|15588.1|15468.1|15585.96|15465.96|15588.1|15468.1|15585.77|15465.77|10
1649647530000|2022-04-11 03:25:30|15585.86|15465.86|15585.74|15465.74|15586.29|15466.29|15585.74|15465.74|9
1649647540000|2022-04-11 03:25:40|15585.94|15465.94|15585.12|15465.12|15586.17|15466.17|15585.12|15465.12|10
1649647550000|2022-04-11 03:25:50|15585.21|15465.21|15584.79|15464.79|15585.62|15465.62|15584.69|15464.69|10
1649647560000|2022-04-11 03:26:00|15583.53|15463.53|15580.97|15460.97|15583.53|15463.53|15580.97|15460.97|10
1649647570000|2022-04-11 03:26:10|15580.61|15460.61|15579.71|15459.71|15581.22|15461.22|15579.71|15459.71|10
1649647580000|2022-04-11 03:26:20|15579.28|15459.28|15576.05|15456.05|15579.28|15459.28|15576.05|15456.05|10
1649647590000|2022-04-11 03:26:30|15575.61|15455.61|15574.12|15454.12|15576.01|15456.01|15574.12|15454.12|10
1649647600000|2022-04-11 03:26:40|15574|15454|15573.28|15453.28|15574.24|15454.24|15573.15|15453.15|10
1649647610000|2022-04-11 03:26:50|15573.47|15453.47|15571.51|15451.51|15573.47|15453.47|15571.51|15451.51|10
1649647620000|2022-04-11 03:27:00|15570.95|15450.95|15568.33|15448.33|15571.45|15451.45|15568.33|15448.33|10
1649647630000|2022-04-11 03:27:10|15568.12|15448.12|15566.76|15446.76|15568.12|15448.12|15566.69|15446.69|9
1649647640000|2022-04-11 03:27:20|15566.04|15446.04|15566.54|15446.54|15566.54|15446.54|15565.97|15445.97|10
1649647650000|2022-04-11 03:27:30|15565.51|15445.51|15566.96|15446.96|15566.96|15446.96|15565.51|15445.51|10
1649647660000|2022-04-11 03:27:40|15567.33|15447.33|15567.83|15447.83|15568.33|15448.33|15567.32|15447.32|10
1649647670000|2022-04-11 03:27:50|15567.16|15447.16|15567.98|15447.98|15567.98|15447.98|15567.16|15447.16|10
1649647680000|2022-04-11 03:28:00|15568.88|15448.88|15569.41|15449.41|15570.54|15450.54|15568.88|15448.88|10
1649647690000|2022-04-11 03:28:10|15569.11|15449.11|15572.13|15452.13|15572.45|15452.45|15568.83|15448.83|10
1649647700000|2022-04-11 03:28:20|15572.48|15452.48|15576.29|15456.29|15576.29|15456.29|15572.48|15452.48|10
1649647710000|2022-04-11 03:28:30|15577.35|15457.35|15580.12|15460.12|15580.12|15460.12|15576.92|15456.92|10
1649647720000|2022-04-11 03:28:40|15580.03|15460.03|15583.04|15463.04|15583.04|15463.04|15580.03|15460.03|10
1649647730000|2022-04-11 03:28:50|15582.97|15462.97|15582.97|15462.97|15583.49|15463.49|15582.38|15462.38|9
1649647740000|2022-04-11 03:29:00|15582.27|15462.27|15579.72|15459.72|15582.27|15462.27|15578.47|15458.47|10
1649647750000|2022-04-11 03:29:10|15578.53|15458.53|15574.98|15454.98|15578.82|15458.82|15574.98|15454.98|10
1649647760000|2022-04-11 03:29:20|15575.33|15455.33|15574.13|15454.13|15575.46|15455.46|15572.84|15452.84|10
1649647770000|2022-04-11 03:29:30|15574.16|15454.16|15572.16|15452.16|15574.16|15454.16|15571.99|15451.99|10
1649647780000|2022-04-11 03:29:40|15572.19|15452.19|15571.93|15451.93|15572.4|15452.4|15571.16|15451.16|10
1649647790000|2022-04-11 03:29:50|15571.85|15451.85|15570.98|15450.98|15571.85|15451.85|15570.78|15450.78|9
1649647800000|2022-04-11 03:30:00|15571.02|15451.02|15568.32|15448.32|15571.02|15451.02|15568.32|15448.32|10
1649647810000|2022-04-11 03:30:10|15569.2|15449.2|15568.57|15448.57|15569.2|15449.2|15567.4|15447.4|10
1649647820000|2022-04-11 03:30:20|15568.54|15448.54|15568.34|15448.34|15569.54|15449.54|15567.67|15447.67|10
1649647830000|2022-04-11 03:30:30|15568.28|15448.28|15571.47|15451.47|15571.47|15451.47|15568.22|15448.22|10
1649647840000|2022-04-11 03:30:40|15571.52|15451.52|15577.95|15457.95|15578|15458|15571.52|15451.52|10
1649647850000|2022-04-11 03:30:50|15577.82|15457.82|15578.15|15458.15|15578.4|15458.4|15577.65|15457.65|10
1649647860000|2022-04-11 03:31:00|15577.71|15457.71|15579.12|15459.12|15579.2|15459.2|15577.71|15457.71|10
1649647870000|2022-04-11 03:31:10|15579.49|15459.49|15583.2|15463.2|15583.24|15463.24|15579.49|15459.49|10
1649647880000|2022-04-11 03:31:20|15583.32|15463.32|15583.76|15463.76|15583.76|15463.76|15583.13|15463.13|10
1649647890000|2022-04-11 03:31:30|15583.67|15463.67|15581.78|15461.78|15583.71|15463.71|15581.75|15461.75|10
1649647900000|2022-04-11 03:31:40|15582.23|15462.23|15581.76|15461.76|15582.23|15462.23|15580.96|15460.96|10
1649647910000|2022-04-11 03:31:50|15582.23|15462.23|15581.28|15461.28|15582.46|15462.46|15581.28|15461.28|10
1649647920000|2022-04-11 03:32:00|15581.27|15461.27|15581.17|15461.17|15581.67|15461.67|15581.17|15461.17|10
1649647930000|2022-04-11 03:32:10|15580.94|15460.94|15578.12|15458.12|15581.17|15461.17|15578.12|15458.12|10
1649647940000|2022-04-11 03:32:20|15576.53|15456.53|15572.75|15452.75|15577.53|15457.53|15572.11|15452.11|10
1649647950000|2022-04-11 03:32:30|15571.69|15451.69|15569.43|15449.43|15572.05|15452.05|15568.96|15448.96|10
1649647960000|2022-04-11 03:32:40|15568.51|15448.51|15567.52|15447.52|15569.4|15449.4|15567.25|15447.25|10
1649647970000|2022-04-11 03:32:50|15566.64|15446.64|15561.13|15441.13|15566.82|15446.82|15561.13|15441.13|10
1649647980000|2022-04-11 03:33:00|15559.66|15439.66|15556.34|15436.34|15559.66|15439.66|15556.34|15436.34|10
1649647990000|2022-04-11 03:33:10|15556.13|15436.13|15554.12|15434.12|15556.56|15436.56|15554.04|15434.04|10
1649648000000|2022-04-11 03:33:20|15553.45|15433.45|15551.94|15431.94|15554.01|15434.01|15551.94|15431.94|10
1649648010000|2022-04-11 03:33:30|15551.69|15431.69|15546.05|15426.05|15551.69|15431.69|15545.82|15425.82|10
1649648020000|2022-04-11 03:33:40|15545.9|15425.9|15543.98|15423.98|15545.91|15425.91|15543.6|15423.6|10
1649648030000|2022-04-11 03:33:50|15544.2|15424.2|15541.12|15421.12|15544.2|15424.2|15541.12|15421.12|10
1649648040000|2022-04-11 03:34:00|15541.11|15421.11|15538.17|15418.17|15541.11|15421.11|15538.16|15418.16|10
1649648050000|2022-04-11 03:34:10|15537.95|15417.95|15537.75|15417.75|15537.95|15417.95|15536.07|15416.07|10
1649648060000|2022-04-11 03:34:20|15537.83|15417.83|15541.53|15421.53|15541.53|15421.53|15537.09|15417.09|10
1649648070000|2022-04-11 03:34:30|15540.93|15420.93|15546.35|15426.35|15546.35|15426.35|15540.93|15420.93|10
1649648080000|2022-04-11 03:34:40|15545.82|15425.82|15546.5|15426.5|15547.86|15427.86|15545.82|15425.82|10
1649648090000|2022-04-11 03:34:50|15547.09|15427.09|15556.14|15436.14|15556.14|15436.14|15547.09|15427.09|10
1649648100000|2022-04-11 03:35:00|15556.19|15436.19|15556.03|15436.03|15556.67|15436.67|15555.71|15435.71|10
1649648110000|2022-04-11 03:35:10|15556.02|15436.02|15557.44|15437.44|15557.44|15437.44|15556.02|15436.02|10
1649648120000|2022-04-11 03:35:20|15557.24|15437.24|15559.01|15439.01|15559.01|15439.01|15557.24|15437.24|10
1649648130000|2022-04-11 03:35:30|15559.28|15439.28|15563.05|15443.05|15563.05|15443.05|15559.28|15439.28|9
1649648140000|2022-04-11 03:35:40|15562.83|15442.83|15566.54|15446.54|15566.54|15446.54|15562.83|15442.83|10
1649648150000|2022-04-11 03:35:50|15567.22|15447.22|15571.64|15451.64|15571.64|15451.64|15567.22|15447.22|10
1649648160000|2022-04-11 03:36:00|15571.67|15451.67|15575.55|15455.55|15575.55|15455.55|15571.67|15451.67|9
1649648170000|2022-04-11 03:36:10|15576.24|15456.24|15576.95|15456.95|15576.95|15456.95|15575.69|15455.69|10
1649648180000|2022-04-11 03:36:20|15576.85|15456.85|15582.93|15462.93|15582.93|15462.93|15576.85|15456.85|10
1649648190000|2022-04-11 03:36:30|15584.03|15464.03|15585.73|15465.73|15585.73|15465.73|15582.91|15462.91|10
1649648200000|2022-04-11 03:36:40|15585.87|15465.87|15586.62|15466.62|15586.62|15466.62|15585.87|15465.87|10
1649648210000|2022-04-11 03:36:50|15586.68|15466.68|15587.27|15467.27|15587.38|15467.38|15586.56|15466.56|9
1649648220000|2022-04-11 03:37:00|15587.14|15467.14|15589.62|15469.62|15589.62|15469.62|15587.14|15467.14|10
1649648230000|2022-04-11 03:37:10|15589.82|15469.82|15592.48|15472.48|15592.48|15472.48|15589.82|15469.82|10
1649648240000|2022-04-11 03:37:20|15592.68|15472.68|15594.32|15474.32|15594.41|15474.41|15592.68|15472.68|10
1649648250000|2022-04-11 03:37:30|15594.08|15474.08|15595.14|15475.14|15595.16|15475.16|15593.58|15473.58|10
1649648260000|2022-04-11 03:37:40|15593.79|15473.79|15594.92|15474.92|15594.92|15474.92|15593.78|15473.78|9
1649648270000|2022-04-11 03:37:50|15594.73|15474.73|15590.28|15470.28|15595.18|15475.18|15590.28|15470.28|10
1649648280000|2022-04-11 03:38:00|15590.72|15470.72|15591.39|15471.39|15591.44|15471.44|15590.59|15470.59|10
1649648290000|2022-04-11 03:38:10|15590.66|15470.66|15589.39|15469.39|15591.48|15471.48|15588.89|15468.89|10
1649648300000|2022-04-11 03:38:20|15589.73|15469.73|15590.08|15470.08|15590.4|15470.4|15589.51|15469.51|10
1649648310000|2022-04-11 03:38:30|15589.52|15469.52|15589.56|15469.56|15589.59|15469.59|15589.1|15469.1|10
1649648320000|2022-04-11 03:38:40|15589.58|15469.58|15588.96|15468.96|15589.58|15469.58|15588.73|15468.73|10
1649648330000|2022-04-11 03:38:50|15588.78|15468.78|15588.66|15468.66|15589.02|15469.02|15588.42|15468.42|9
1649648340000|2022-04-11 03:39:00|15589.33|15469.33|15588.21|15468.21|15589.33|15469.33|15588.21|15468.21|10
1649648350000|2022-04-11 03:39:10|15587.74|15467.74|15587.29|15467.29|15587.85|15467.85|15586.81|15466.81|9
1649648360000|2022-04-11 03:39:20|15587.3|15467.3|15586.32|15466.32|15587.36|15467.36|15586.32|15466.32|10
1649648370000|2022-04-11 03:39:30|15586.45|15466.45|15586.09|15466.09|15586.69|15466.69|15585.66|15465.66|9
1649648380000|2022-04-11 03:39:40|15585.71|15465.71|15589.16|15469.16|15589.16|15469.16|15585.71|15465.71|10
1649648390000|2022-04-11 03:39:50|15589.5|15469.5|15589.12|15469.12|15589.5|15469.5|15588.95|15468.95|10
1649648400000|2022-04-11 03:40:00|15588.43|15468.43|15588.15|15468.15|15588.43|15468.43|15587.78|15467.78|10
1649648410000|2022-04-11 03:40:10|15587.87|15467.87|15585.72|15465.72|15588|15468|15585.71|15465.71|10
1649648420000|2022-04-11 03:40:20|15584.66|15464.66|15583.66|15463.66|15584.66|15464.66|15583.4|15463.4|10
1649648430000|2022-04-11 03:40:30|15583.35|15463.35|15583.51|15463.51|15583.63|15463.63|15582.96|15462.96|8
1649648440000|2022-04-11 03:40:40|15583.06|15463.06|15583.25|15463.25|15583.36|15463.36|15583.06|15463.06|9
1649648450000|2022-04-11 03:40:50|15583.62|15463.62|15583.77|15463.77|15584.03|15464.03|15583.62|15463.62|9
1649648460000|2022-04-11 03:41:00|15583.81|15463.81|15585.74|15465.74|15585.74|15465.74|15583.81|15463.81|9
1649648470000|2022-04-11 03:41:10|15585.84|15465.84|15587.28|15467.28|15587.85|15467.85|15585.84|15465.84|10
1649648480000|2022-04-11 03:41:20|15587.02|15467.02|15586.89|15466.89|15587.12|15467.12|15586.23|15466.23|10
1649648490000|2022-04-11 03:41:30|15587.22|15467.22|15587.04|15467.04|15587.54|15467.54|15586.92|15466.92|9
1649648500000|2022-04-11 03:41:40|15586.83|15466.83|15589.46|15469.46|15589.64|15469.64|15586.83|15466.83|10
1649648510000|2022-04-11 03:41:50|15590.2|15470.2|15590.43|15470.43|15590.54|15470.54|15590.01|15470.01|10
1649648520000|2022-04-11 03:42:00|15590.34|15470.34|15589.68|15469.68|15590.34|15470.34|15589.66|15469.66|10
1649648530000|2022-04-11 03:42:10|15589.69|15469.69|15590.28|15470.28|15590.28|15470.28|15589.55|15469.55|9
1649648540000|2022-04-11 03:42:20|15590.24|15470.24|15589.9|15469.9|15590.59|15470.59|15589.9|15469.9|10
1649648550000|2022-04-11 03:42:30|15589.28|15469.28|15590|15470|15590.07|15470.07|15589.2|15469.2|10
1649648560000|2022-04-11 03:42:40|15589.99|15469.99|15591.43|15471.43|15591.43|15471.43|15589.99|15469.99|8
1649648570000|2022-04-11 03:42:50|15591.35|15471.35|15593.08|15473.08|15593.08|15473.08|15591.29|15471.29|8
1649648580000|2022-04-11 03:43:00|15592.98|15472.98|15592.88|15472.88|15593.26|15473.26|15592.88|15472.88|8
1649648590000|2022-04-11 03:43:10|15592.98|15472.98|15592.2|15472.2|15593.47|15473.47|15592.12|15472.12|9
1649648600000|2022-04-11 03:43:20|15591.81|15471.81|15591.53|15471.53|15591.81|15471.81|15591.53|15471.53|7
1649648610000|2022-04-11 03:43:30|15591.42|15471.42|15593.2|15473.2|15593.45|15473.45|15591.42|15471.42|8
1649648620000|2022-04-11 03:43:40|15593.22|15473.22|15593.5|15473.5|15593.5|15473.5|15593.09|15473.09|10
1649648630000|2022-04-11 03:43:50|15593.43|15473.43|15593.86|15473.86|15594.12|15474.12|15593.29|15473.29|10
1649648640000|2022-04-11 03:44:00|15593.94|15473.94|15594.17|15474.17|15594.3|15474.3|15593.82|15473.82|10
1649648650000|2022-04-11 03:44:10|15594.23|15474.23|15594.79|15474.79|15594.79|15474.79|15594.23|15474.23|10
1649648660000|2022-04-11 03:44:20|15595.36|15475.36|15597.3|15477.3|15597.3|15477.3|15595.21|15475.21|10
1649648670000|2022-04-11 03:44:30|15597.49|15477.49|15598.62|15478.62|15599.43|15479.43|15597.49|15477.49|10
1649648680000|2022-04-11 03:44:40|15598.55|15478.55|15597.83|15477.83|15598.58|15478.58|15597.83|15477.83|10
1649648690000|2022-04-11 03:44:50|15597.78|15477.78|15597.24|15477.24|15597.78|15477.78|15597.24|15477.24|8
1649648700000|2022-04-11 03:45:00|15597.18|15477.18|15597.02|15477.02|15597.39|15477.39|15597.02|15477.02|9
1649648710000|2022-04-11 03:45:10|15596.85|15476.85|15594.74|15474.74|15596.85|15476.85|15594.74|15474.74|10
1649648720000|2022-04-11 03:45:20|15594.44|15474.44|15592.37|15472.37|15594.44|15474.44|15592.37|15472.37|9
1649648730000|2022-04-11 03:45:30|15592.65|15472.65|15595.55|15475.55|15595.55|15475.55|15592.65|15472.65|10
1649648740000|2022-04-11 03:45:40|15595.88|15475.88|15597.9|15477.9|15597.9|15477.9|15595.88|15475.88|10
1649648750000|2022-04-11 03:45:50|15598.34|15478.34|15599.92|15479.92|15599.92|15479.92|15598.34|15478.34|10
1649648760000|2022-04-11 03:46:00|15599.84|15479.84|15600.65|15480.65|15600.65|15480.65|15598.92|15478.92|10
1649648770000|2022-04-11 03:46:10|15601.66|15481.66|15602.97|15482.97|15603.54|15483.54|15601.66|15481.66|10
1649648780000|2022-04-11 03:46:20|15603.72|15483.72|15605.42|15485.42|15605.42|15485.42|15603.69|15483.69|10
1649648790000|2022-04-11 03:46:30|15605.49|15485.49|15606.13|15486.13|15606.43|15486.43|15605.49|15485.49|10
1649648800000|2022-04-11 03:46:40|15606.28|15486.28|15606.94|15486.94|15606.94|15486.94|15605.96|15485.96|9
1649648810000|2022-04-11 03:46:50|15607.24|15487.24|15608.64|15488.64|15608.79|15488.79|15607.2|15487.2|10
1649648820000|2022-04-11 03:47:00|15609.31|15489.31|15610.98|15490.98|15610.98|15490.98|15608.61|15488.61|10
1649648830000|2022-04-11 03:47:10|15611.25|15491.25|15611.42|15491.42|15611.5|15491.5|15610.91|15490.91|10
1649648840000|2022-04-11 03:47:20|15611.43|15491.43|15611.44|15491.44|15611.72|15491.72|15610.98|15490.98|10
1649648850000|2022-04-11 03:47:30|15611.5|15491.5|15612.54|15492.54|15613.16|15493.16|15611.5|15491.5|10
1649648860000|2022-04-11 03:47:40|15612.73|15492.73|15613.7|15493.7|15613.87|15493.87|15612.73|15492.73|9
1649648870000|2022-04-11 03:47:50|15614.02|15494.02|15614.56|15494.56|15614.71|15494.71|15613.54|15493.54|10
1649648880000|2022-04-11 03:48:00|15614.64|15494.64|15616.52|15496.52|15616.69|15496.69|15614.64|15494.64|10
1649648890000|2022-04-11 03:48:10|15616.5|15496.5|15616.46|15496.46|15617.16|15497.16|15616.37|15496.37|9
1649648900000|2022-04-11 03:48:20|15617.57|15497.57|15618.78|15498.78|15618.78|15498.78|15617.33|15497.33|10
1649648910000|2022-04-11 03:48:30|15618.43|15498.43|15620.05|15500.05|15620.05|15500.05|15618.27|15498.27|9
1649648920000|2022-04-11 03:48:40|15619.43|15499.43|15620.86|15500.86|15620.98|15500.98|15619.43|15499.43|10
1649648930000|2022-04-11 03:48:50|15620.99|15500.99|15622.18|15502.18|15622.28|15502.28|15620.99|15500.99|10
1649648940000|2022-04-11 03:49:00|15622.23|15502.23|15622.7|15502.7|15623.07|15503.07|15622.23|15502.23|10
1649648950000|2022-04-11 03:49:10|15622.94|15502.94|15622.77|15502.77|15624|15504|15622.74|15502.74|10
1649648960000|2022-04-11 03:49:20|15622.88|15502.88|15617.38|15497.38|15623.74|15503.74|15617.38|15497.38|10
1649648970000|2022-04-11 03:49:30|15617.07|15497.07|15617.67|15497.67|15619.85|15499.85|15617.07|15497.07|10
1649648980000|2022-04-11 03:49:40|15617.4|15497.4|15614.07|15494.07|15617.4|15497.4|15613.67|15493.67|10
1649648990000|2022-04-11 03:49:50|15612.69|15492.69|15611.88|15491.88|15612.82|15492.82|15611.31|15491.31|10
1649649000000|2022-04-11 03:50:00|15611.84|15491.84|15611.5|15491.5|15612.56|15492.56|15611.5|15491.5|10
1649649010000|2022-04-11 03:50:10|15611.57|15491.57|15609.75|15489.75|15611.57|15491.57|15609.75|15489.75|8
1649649020000|2022-04-11 03:50:20|15609.72|15489.72|15609.86|15489.86|15610.02|15490.02|15609.67|15489.67|9
1649649030000|2022-04-11 03:50:30|15610.33|15490.33|15610.2|15490.2|15610.45|15490.45|15609.86|15489.86|9
1649649040000|2022-04-11 03:50:40|15610.95|15490.95|15610.21|15490.21|15611.4|15491.4|15610.21|15490.21|10
1649649050000|2022-04-11 03:50:50|15610.87|15490.87|15611.25|15491.25|15611.25|15491.25|15610.4|15490.4|10
1649649060000|2022-04-11 03:51:00|15611.44|15491.44|15611.98|15491.98|15611.98|15491.98|15611.4|15491.4|9
1649649070000|2022-04-11 03:51:10|15612.13|15492.13|15612.12|15492.12|15612.13|15492.13|15611.36|15491.36|10
1649649080000|2022-04-11 03:51:20|15612.04|15492.04|15610.61|15490.61|15612.32|15492.32|15610.61|15490.61|10
1649649090000|2022-04-11 03:51:30|15610.73|15490.73|15611.65|15491.65|15611.92|15491.92|15610.58|15490.58|10
1649649100000|2022-04-11 03:51:40|15611.81|15491.81|15611.39|15491.39|15611.81|15491.81|15610.94|15490.94|10
1649649110000|2022-04-11 03:51:50|15610.63|15490.63|15610.32|15490.32|15610.63|15490.63|15610.14|15490.14|9
1649649120000|2022-04-11 03:52:00|15610.09|15490.09|15608.63|15488.63|15610.09|15490.09|15608.63|15488.63|10
1649649130000|2022-04-11 03:52:10|15608.6|15488.6|15609.11|15489.11|15609.11|15489.11|15608.33|15488.33|10
1649649140000|2022-04-11 03:52:20|15608.33|15488.33|15608.12|15488.12|15608.9|15488.9|15607.71|15487.71|10
1649649150000|2022-04-11 03:52:30|15608.15|15488.15|15606.6|15486.6|15608.15|15488.15|15606.33|15486.33|10
1649649160000|2022-04-11 03:52:40|15606.49|15486.49|15606.69|15486.69|15606.69|15486.69|15606.36|15486.36|10
1649649170000|2022-04-11 03:52:50|15606.72|15486.72|15606.05|15486.05|15606.72|15486.72|15605.64|15485.64|10
1649649180000|2022-04-11 03:53:00|15605.91|15485.91|15607.4|15487.4|15607.48|15487.48|15605.91|15485.91|8
1649649190000|2022-04-11 03:53:10|15607.1|15487.1|15607.29|15487.29|15607.69|15487.69|15607.1|15487.1|9
1649649200000|2022-04-11 03:53:20|15607.42|15487.42|15607.99|15487.99|15608.2|15488.2|15607.42|15487.42|10
1649649210000|2022-04-11 03:53:30|15607.92|15487.92|15605.98|15485.98|15607.92|15487.92|15605.98|15485.98|9
1649649220000|2022-04-11 03:53:40|15605.96|15485.96|15605.2|15485.2|15605.96|15485.96|15605.03|15485.03|10
1649649230000|2022-04-11 03:53:50|15605.16|15485.16|15605.32|15485.32|15605.37|15485.37|15605.02|15485.02|10
1649649240000|2022-04-11 03:54:00|15604.98|15484.98|15609.95|15489.95|15609.95|15489.95|15604.98|15484.98|10
1649649250000|2022-04-11 03:54:10|15609.89|15489.89|15616.45|15496.45|15616.45|15496.45|15609.89|15489.89|10
1649649260000|2022-04-11 03:54:20|15616.91|15496.91|15616.99|15496.99|15617.44|15497.44|15616.28|15496.28|10
1649649270000|2022-04-11 03:54:30|15616.94|15496.94|15618.01|15498.01|15618.01|15498.01|15616.94|15496.94|9
1649649280000|2022-04-11 03:54:40|15618.52|15498.52|15621.26|15501.26|15621.26|15501.26|15618.52|15498.52|10
1649649290000|2022-04-11 03:54:50|15620.89|15500.89|15620.97|15500.97|15621.13|15501.13|15620.68|15500.68|10
1649649300000|2022-04-11 03:55:00|15620.82|15500.82|15619.06|15499.06|15620.97|15500.97|15619.06|15499.06|9
1649649310000|2022-04-11 03:55:10|15619.44|15499.44|15617.81|15497.81|15619.44|15499.44|15617.78|15497.78|10
1649649320000|2022-04-11 03:55:20|15617.74|15497.74|15616.33|15496.33|15618.49|15498.49|15616.33|15496.33|10
1649649330000|2022-04-11 03:55:30|15615.91|15495.91|15615.08|15495.08|15615.96|15495.96|15614.43|15494.43|10
1649649340000|2022-04-11 03:55:40|15615.18|15495.18|15615.28|15495.28|15615.28|15495.28|15614.75|15494.75|10
1649649350000|2022-04-11 03:55:50|15615.37|15495.37|15617.69|15497.69|15617.69|15497.69|15615.37|15495.37|10
1649649360000|2022-04-11 03:56:00|15617.52|15497.52|15617.69|15497.69|15618.13|15498.13|15617.4|15497.4|10
1649649370000|2022-04-11 03:56:10|15617.93|15497.93|15618.29|15498.29|15618.29|15498.29|15617.75|15497.75|10
1649649380000|2022-04-11 03:56:20|15618.25|15498.25|15618.4|15498.4|15618.4|15498.4|15617.97|15497.97|10
1649649390000|2022-04-11 03:56:30|15618.55|15498.55|15617.78|15497.78|15618.61|15498.61|15617.78|15497.78|10
1649649400000|2022-04-11 03:56:40|15618.04|15498.04|15617.61|15497.61|15618.04|15498.04|15617.61|15497.61|10
1649649410000|2022-04-11 03:56:50|15618.07|15498.07|15619.18|15499.18|15619.88|15499.88|15618.07|15498.07|10
1649649420000|2022-04-11 03:57:00|15618.13|15498.13|15617.89|15497.89|15618.13|15498.13|15617.1|15497.1|9
1649649430000|2022-04-11 03:57:10|15617.58|15497.58|15619.38|15499.38|15619.38|15499.38|15617.51|15497.51|10
1649649440000|2022-04-11 03:57:20|15618.45|15498.45|15620.7|15500.7|15620.7|15500.7|15618.45|15498.45|10
1649649450000|2022-04-11 03:57:30|15621.03|15501.03|15621.96|15501.96|15622.08|15502.08|15621.03|15501.03|9
1649649460000|2022-04-11 03:57:40|15621.94|15501.94|15622.25|15502.25|15623.16|15503.16|15621.94|15501.94|9
1649649470000|2022-04-11 03:57:50|15622.53|15502.53|15622.64|15502.64|15622.64|15502.64|15622.12|15502.12|10
1649649480000|2022-04-11 03:58:00|15622.45|15502.45|15620.78|15500.78|15622.53|15502.53|15620.78|15500.78|10
1649649490000|2022-04-11 03:58:10|15620.84|15500.84|15620.6|15500.6|15620.97|15500.97|15620.6|15500.6|10
1649649500000|2022-04-11 03:58:20|15620.23|15500.23|15619.98|15499.98|15620.23|15500.23|15619.74|15499.74|9
1649649510000|2022-04-11 03:58:30|15619.43|15499.43|15618.97|15498.97|15619.52|15499.52|15618.97|15498.97|10
1649649520000|2022-04-11 03:58:40|15618.75|15498.75|15617.49|15497.49|15618.75|15498.75|15617.49|15497.49|9
1649649530000|2022-04-11 03:58:50|15617.87|15497.87|15619.06|15499.06|15619.06|15499.06|15617.87|15497.87|10
1649649540000|2022-04-11 03:59:00|15619.43|15499.43|15620.47|15500.47|15620.47|15500.47|15619.43|15499.43|10
1649649550000|2022-04-11 03:59:10|15620.79|15500.79|15620.76|15500.76|15620.96|15500.96|15620.52|15500.52|10
1649649560000|2022-04-11 03:59:20|15620.74|15500.74|15621.75|15501.75|15621.84|15501.84|15620.74|15500.74|10
1649649570000|2022-04-11 03:59:30|15621.63|15501.63|15623.1|15503.1|15623.1|15503.1|15621.63|15501.63|10
1649649580000|2022-04-11 03:59:40|15623.51|15503.51|15627.16|15507.16|15627.16|15507.16|15623.51|15503.51|9
1649649590000|2022-04-11 03:59:50|15627.79|15507.79|15631.31|15511.31|15631.31|15511.31|15627.79|15507.79|10
1649649600000|2022-04-11 04:00:00|15631.35|15511.35|15629.93|15509.93|15631.56|15511.56|15629.93|15509.93|10
1649649610000|2022-04-11 04:00:10|15629.62|15509.62|15625.13|15505.13|15629.62|15509.62|15625.13|15505.13|10
1649649620000|2022-04-11 04:00:20|15625.15|15505.15|15623.34|15503.34|15625.15|15505.15|15623.2|15503.2|10
1649649630000|2022-04-11 04:00:30|15623.5|15503.5|15624.83|15504.83|15624.83|15504.83|15623.5|15503.5|8
1649649640000|2022-04-11 04:00:40|15624.88|15504.88|15625.12|15505.12|15625.42|15505.42|15624.88|15504.88|10
1649649650000|2022-04-11 04:00:50|15625.18|15505.18|15623.14|15503.14|15625.18|15505.18|15622.72|15502.72|10
1649649660000|2022-04-11 04:01:00|15623.21|15503.21|15621.87|15501.87|15623.21|15503.21|15621.87|15501.87|9
1649649670000|2022-04-11 04:01:10|15621.71|15501.71|15622.53|15502.53|15622.53|15502.53|15621.71|15501.71|9
1649649680000|2022-04-11 04:01:20|15622.26|15502.26|15626.52|15506.52|15626.52|15506.52|15622.14|15502.14|10
1649649690000|2022-04-11 04:01:30|15626.72|15506.72|15629.79|15509.79|15629.79|15509.79|15626.72|15506.72|10
1649649700000|2022-04-11 04:01:40|15630.07|15510.07|15629.8|15509.8|15630.07|15510.07|15629.52|15509.52|9
1649649710000|2022-04-11 04:01:50|15629.72|15509.72|15633.65|15513.65|15633.65|15513.65|15629.19|15509.19|10
1649649720000|2022-04-11 04:02:00|15635.35|15515.35|15639.51|15519.51|15639.51|15519.51|15635.35|15515.35|10
1649649730000|2022-04-11 04:02:10|15640.48|15520.48|15640.24|15520.24|15640.71|15520.71|15639.14|15519.14|10
1649649740000|2022-04-11 04:02:20|15641|15521|15641.84|15521.84|15642.41|15522.41|15641|15521|10
1649649750000|2022-04-11 04:02:30|15642.08|15522.08|15644.6|15524.6|15644.6|15524.6|15642.02|15522.02|10
1649649760000|2022-04-11 04:02:40|15644.43|15524.43|15643.44|15523.44|15644.76|15524.76|15643.44|15523.44|10
1649649770000|2022-04-11 04:02:50|15643.73|15523.73|15644.98|15524.98|15645.17|15525.17|15643.61|15523.61|10
1649649780000|2022-04-11 04:03:00|15645.19|15525.19|15643.09|15523.09|15645.19|15525.19|15642.99|15522.99|10
1649649790000|2022-04-11 04:03:10|15643.73|15523.73|15641.27|15521.27|15643.73|15523.73|15641.27|15521.27|10
1649649800000|2022-04-11 04:03:20|15640.88|15520.88|15640.09|15520.09|15641.07|15521.07|15639.97|15519.97|10
1649649810000|2022-04-11 04:03:30|15640.16|15520.16|15639.89|15519.89|15641.17|15521.17|15639.89|15519.89|10
1649649820000|2022-04-11 04:03:40|15640.07|15520.07|15634.57|15514.57|15640.07|15520.07|15634.57|15514.57|10
1649649830000|2022-04-11 04:03:50|15634.86|15514.86|15634.52|15514.52|15634.86|15514.86|15633.28|15513.28|10
1649649840000|2022-04-11 04:04:00|15635.01|15515.01|15637.58|15517.58|15637.69|15517.69|15635.01|15515.01|10
1649649850000|2022-04-11 04:04:10|15637.85|15517.85|15638.08|15518.08|15638.08|15518.08|15636.72|15516.72|10
1649649860000|2022-04-11 04:04:20|15637.74|15517.74|15639.7|15519.7|15639.98|15519.98|15637.63|15517.63|10
1649649870000|2022-04-11 04:04:30|15640.18|15520.18|15639.98|15519.98|15640.18|15520.18|15639.76|15519.76|9
1649649880000|2022-04-11 04:04:40|15640.5|15520.5|15639.14|15519.14|15640.5|15520.5|15639.01|15519.01|10
1649649890000|2022-04-11 04:04:50|15638.9|15518.9|15638.07|15518.07|15638.99|15518.99|15638.07|15518.07|9
1649649900000|2022-04-11 04:05:00|15637.87|15517.87|15636.58|15516.58|15638.39|15518.39|15636.58|15516.58|10
1649649910000|2022-04-11 04:05:10|15636.49|15516.49|15635.32|15515.32|15636.49|15516.49|15635.32|15515.32|10
1649649920000|2022-04-11 04:05:20|15635.55|15515.55|15635.66|15515.66|15635.75|15515.75|15635.3|15515.3|7
1649649930000|2022-04-11 04:05:30|15635.54|15515.54|15633.81|15513.81|15635.56|15515.56|15633.81|15513.81|10
1649649940000|2022-04-11 04:05:40|15633.64|15513.64|15632.74|15512.74|15633.9|15513.9|15632.74|15512.74|10
1649649950000|2022-04-11 04:05:50|15632.8|15512.8|15633.28|15513.28|15633.97|15513.97|15632.8|15512.8|10
1649649960000|2022-04-11 04:06:00|15633.29|15513.29|15633.04|15513.04|15633.63|15513.63|15632.97|15512.97|9
1649649970000|2022-04-11 04:06:10|15633.1|15513.1|15632.11|15512.11|15633.1|15513.1|15632.11|15512.11|10
1649649980000|2022-04-11 04:06:20|15632.22|15512.22|15632.32|15512.32|15632.34|15512.34|15631.88|15511.88|9
1649649990000|2022-04-11 04:06:30|15632.24|15512.24|15630.44|15510.44|15632.35|15512.35|15630.4|15510.4|10
1649650000000|2022-04-11 04:06:40|15628.95|15508.95|15628.94|15508.94|15629.57|15509.57|15626.79|15506.79|10
1649650010000|2022-04-11 04:06:50|15629.22|15509.22|15633.87|15513.87|15633.95|15513.95|15629.22|15509.22|10
1649650020000|2022-04-11 04:07:00|15633.29|15513.29|15633.53|15513.53|15635.12|15515.12|15633.22|15513.22|10
1649650030000|2022-04-11 04:07:10|15633.41|15513.41|15631.6|15511.6|15633.6|15513.6|15631.6|15511.6|9
1649650040000|2022-04-11 04:07:20|15631.43|15511.43|15628.56|15508.56|15631.55|15511.55|15628.56|15508.56|10
1649650050000|2022-04-11 04:07:30|15627.88|15507.88|15629.79|15509.79|15629.79|15509.79|15627.87|15507.87|10
1649650060000|2022-04-11 04:07:40|15629.65|15509.65|15631.58|15511.58|15632.09|15512.09|15629.65|15509.65|10
1649650070000|2022-04-11 04:07:50|15631.5|15511.5|15634.06|15514.06|15634.06|15514.06|15631.46|15511.46|10
1649650080000|2022-04-11 04:08:00|15633.96|15513.96|15632.43|15512.43|15634.75|15514.75|15632.43|15512.43|10
1649650090000|2022-04-11 04:08:10|15632.7|15512.7|15631.83|15511.83|15632.7|15512.7|15631.62|15511.62|10
1649650100000|2022-04-11 04:08:20|15631.98|15511.98|15631.07|15511.07|15632.29|15512.29|15630.8|15510.8|9
1649650110000|2022-04-11 04:08:30|15631.4|15511.4|15631.84|15511.84|15632.21|15512.21|15631.3|15511.3|10
1649650120000|2022-04-11 04:08:40|15631.77|15511.77|15630.88|15510.88|15631.77|15511.77|15630.38|15510.38|8
1649650130000|2022-04-11 04:08:50|15630.87|15510.87|15631.03|15511.03|15631.74|15511.74|15630.83|15510.83|10
1649650140000|2022-04-11 04:09:00|15630.8|15510.8|15630.88|15510.88|15631.15|15511.15|15630.8|15510.8|9
1649650150000|2022-04-11 04:09:10|15631.09|15511.09|15630.53|15510.53|15631.09|15511.09|15630.42|15510.42|10
1649650160000|2022-04-11 04:09:20|15630.5|15510.5|15630.2|15510.2|15630.7|15510.7|15630.11|15510.11|10
1649650170000|2022-04-11 04:09:30|15630.21|15510.21|15630.32|15510.32|15630.32|15510.32|15629.99|15509.99|9
1649650180000|2022-04-11 04:09:40|15630.26|15510.26|15630.32|15510.32|15630.59|15510.59|15629.85|15509.85|10
1649650190000|2022-04-11 04:09:50|15630.49|15510.49|15623.93|15503.93|15630.66|15510.66|15623.93|15503.93|10
1649650200000|2022-04-11 04:10:00|15623.87|15503.87|15620.38|15500.38|15623.87|15503.87|15620.38|15500.38|10
1649650210000|2022-04-11 04:10:10|15620.36|15500.36|15622.41|15502.41|15622.41|15502.41|15620.28|15500.28|10
1649650220000|2022-04-11 04:10:20|15622.24|15502.24|15622.04|15502.04|15622.55|15502.55|15621.86|15501.86|10
1649650230000|2022-04-11 04:10:30|15622.51|15502.51|15623.44|15503.44|15623.79|15503.79|15622.51|15502.51|10
1649650240000|2022-04-11 04:10:40|15623.23|15503.23|15623.73|15503.73|15623.84|15503.84|15622.68|15502.68|8
1649650250000|2022-04-11 04:10:50|15623.89|15503.89|15623.09|15503.09|15624.06|15504.06|15622.98|15502.98|10
1649650260000|2022-04-11 04:11:00|15623.28|15503.28|15622.57|15502.57|15623.28|15503.28|15622.57|15502.57|9
1649650270000|2022-04-11 04:11:10|15622.49|15502.49|15622.64|15502.64|15623.12|15503.12|15622.4|15502.4|10
1649650280000|2022-04-11 04:11:20|15622.76|15502.76|15623.32|15503.32|15623.32|15503.32|15622.66|15502.66|8
1649650290000|2022-04-11 04:11:30|15623.36|15503.36|15623.8|15503.8|15623.8|15503.8|15623.36|15503.36|10
1649650300000|2022-04-11 04:11:40|15623.78|15503.78|15621.83|15501.83|15623.83|15503.83|15621.83|15501.83|10
1649650310000|2022-04-11 04:11:50|15621.84|15501.84|15621.65|15501.65|15621.84|15501.84|15621.46|15501.46|9
1649650320000|2022-04-11 04:12:00|15621.74|15501.74|15621.8|15501.8|15621.84|15501.84|15621.52|15501.52|9
1649650330000|2022-04-11 04:12:10|15621.86|15501.86|15621.56|15501.56|15622.21|15502.21|15621.56|15501.56|10
1649650340000|2022-04-11 04:12:20|15621.59|15501.59|15621.49|15501.49|15621.59|15501.59|15620.49|15500.49|8
1649650350000|2022-04-11 04:12:30|15621.44|15501.44|15619.48|15499.48|15621.59|15501.59|15619.48|15499.48|8
1649650360000|2022-04-11 04:12:40|15619.4|15499.4|15618.1|15498.1|15619.62|15499.62|15617.98|15497.98|9
1649650370000|2022-04-11 04:12:50|15618.02|15498.02|15618|15498|15618.13|15498.13|15617.64|15497.64|9
1649650380000|2022-04-11 04:13:00|15617.88|15497.88|15619.83|15499.83|15619.83|15499.83|15617.8|15497.8|9
1649650390000|2022-04-11 04:13:10|15619.98|15499.98|15619.67|15499.67|15620.42|15500.42|15619.67|15499.67|9
1649650400000|2022-04-11 04:13:20|15619.7|15499.7|15619.78|15499.78|15619.86|15499.86|15619.17|15499.17|10
1649650410000|2022-04-11 04:13:30|15619.76|15499.76|15617.93|15497.93|15619.76|15499.76|15617.93|15497.93|9
1649650420000|2022-04-11 04:13:40|15617.61|15497.61|15616.45|15496.45|15617.73|15497.73|15616.45|15496.45|10
1649650430000|2022-04-11 04:13:50|15616.38|15496.38|15615.54|15495.54|15616.59|15496.59|15615.54|15495.54|8
1649650440000|2022-04-11 04:14:00|15615.46|15495.46|15613.95|15493.95|15615.54|15495.54|15613.95|15493.95|9
1649650450000|2022-04-11 04:14:10|15613.69|15493.69|15611.92|15491.92|15613.69|15493.69|15611.92|15491.92|9
1649650460000|2022-04-11 04:14:20|15611.47|15491.47|15609.88|15489.88|15611.59|15491.59|15609.88|15489.88|10
1649650470000|2022-04-11 04:14:30|15609.59|15489.59|15602.28|15482.28|15609.59|15489.59|15602.28|15482.28|10
1649650480000|2022-04-11 04:14:40|15602.53|15482.53|15602.45|15482.45|15602.75|15482.75|15602.22|15482.22|9
1649650490000|2022-04-11 04:14:50|15602.11|15482.11|15602.73|15482.73|15602.82|15482.82|15602.11|15482.11|7
1649650500000|2022-04-11 04:15:00|15602.81|15482.81|15601.56|15481.56|15602.83|15482.83|15601.56|15481.56|10
1649650510000|2022-04-11 04:15:10|15601.22|15481.22|15598.85|15478.85|15601.29|15481.29|15598.85|15478.85|10
1649650520000|2022-04-11 04:15:20|15598.92|15478.92|15598.69|15478.69|15599.06|15479.06|15598.69|15478.69|10
1649650530000|2022-04-11 04:15:30|15598.41|15478.41|15598.42|15478.42|15598.88|15478.88|15598.41|15478.41|9
1649650540000|2022-04-11 04:15:40|15597.88|15477.88|15598.38|15478.38|15598.38|15478.38|15597.88|15477.88|8
1649650550000|2022-04-11 04:15:50|15598.43|15478.43|15598.5|15478.5|15598.59|15478.59|15598.37|15478.37|9
1649650560000|2022-04-11 04:16:00|15598.48|15478.48|15600.48|15480.48|15601.16|15481.16|15598.48|15478.48|10
1649650570000|2022-04-11 04:16:10|15601.02|15481.02|15601.17|15481.17|15601.22|15481.22|15600.85|15480.85|9
1649650580000|2022-04-11 04:16:20|15601.57|15481.57|15606.82|15486.82|15606.82|15486.82|15601.57|15481.57|10
1649650590000|2022-04-11 04:16:30|15606.91|15486.91|15607.47|15487.47|15607.53|15487.53|15606.56|15486.56|9
1649650600000|2022-04-11 04:16:40|15608|15488|15612.14|15492.14|15612.17|15492.17|15608|15488|9
1649650610000|2022-04-11 04:16:50|15612.78|15492.78|15618.57|15498.57|15618.57|15498.57|15612.78|15492.78|10
1649650620000|2022-04-11 04:17:00|15618.48|15498.48|15619.95|15499.95|15620.65|15500.65|15618.48|15498.48|10
1649650630000|2022-04-11 04:17:10|15620.81|15500.81|15621.35|15501.35|15621.96|15501.96|15620.81|15500.81|10
1649650640000|2022-04-11 04:17:20|15621.32|15501.32|15623.47|15503.47|15623.47|15503.47|15621.32|15501.32|10
1649650650000|2022-04-11 04:17:30|15622.99|15502.99|15622.46|15502.46|15623.03|15503.03|15622.46|15502.46|10
1649650660000|2022-04-11 04:17:40|15623.1|15503.1|15624.23|15504.23|15624.23|15504.23|15622.11|15502.11|10
1649650670000|2022-04-11 04:17:50|15624.1|15504.1|15624.11|15504.11|15624.56|15504.56|15623.9|15503.9|10
1649650680000|2022-04-11 04:18:00|15624.14|15504.14|15621.79|15501.79|15624.2|15504.2|15621.61|15501.61|10
1649650690000|2022-04-11 04:18:10|15622.49|15502.49|15622.69|15502.69|15622.69|15502.69|15622.03|15502.03|9
1649650700000|2022-04-11 04:18:20|15622.64|15502.64|15622.9|15502.9|15622.98|15502.98|15622.38|15502.38|10
1649650710000|2022-04-11 04:18:30|15623.13|15503.13|15623.98|15503.98|15623.98|15503.98|15622.3|15502.3|10
1649650720000|2022-04-11 04:18:40|15624.05|15504.05|15625.61|15505.61|15626.24|15506.24|15623.9|15503.9|9
1649650730000|2022-04-11 04:18:50|15625.8|15505.8|15625.4|15505.4|15626.38|15506.38|15625.33|15505.33|10
1649650740000|2022-04-11 04:19:00|15625.37|15505.37|15626.98|15506.98|15626.98|15506.98|15624.77|15504.77|10
1649650750000|2022-04-11 04:19:10|15626.85|15506.85|15627.42|15507.42|15627.48|15507.48|15626.48|15506.48|8
1649650760000|2022-04-11 04:19:20|15627.02|15507.02|15626.7|15506.7|15627.02|15507.02|15625.95|15505.95|10
1649650770000|2022-04-11 04:19:30|15626.81|15506.81|15629.18|15509.18|15629.25|15509.25|15626.81|15506.81|10
1649650780000|2022-04-11 04:19:40|15629.08|15509.08|15629.06|15509.06|15629.29|15509.29|15628.98|15508.98|9
1649650790000|2022-04-11 04:19:50|15629.02|15509.02|15629.37|15509.37|15629.45|15509.45|15629.02|15509.02|9
1649650800000|2022-04-11 04:20:00|15629.28|15509.28|15628.53|15508.53|15629.28|15509.28|15628.48|15508.48|10
1649650810000|2022-04-11 04:20:10|15628.52|15508.52|15629.59|15509.59|15629.62|15509.62|15628.52|15508.52|10
1649650820000|2022-04-11 04:20:20|15629.88|15509.88|15629.29|15509.29|15629.88|15509.88|15628.59|15508.59|10
1649650830000|2022-04-11 04:20:30|15629.24|15509.24|15629.2|15509.2|15629.24|15509.24|15628.46|15508.46|10
1649650840000|2022-04-11 04:20:40|15629.99|15509.99|15629.42|15509.42|15630.19|15510.19|15629.13|15509.13|10
1649650850000|2022-04-11 04:20:50|15629.13|15509.13|15630|15510|15630.17|15510.17|15628.34|15508.34|10
1649650860000|2022-04-11 04:21:00|15629.99|15509.99|15629.6|15509.6|15629.99|15509.99|15629.34|15509.34|10
1649650870000|2022-04-11 04:21:10|15629.58|15509.58|15630.97|15510.97|15631.51|15511.51|15629.4|15509.4|9
1649650880000|2022-04-11 04:21:20|15631.28|15511.28|15631.07|15511.07|15631.28|15511.28|15630.9|15510.9|10
1649650890000|2022-04-11 04:21:30|15630.84|15510.84|15629.56|15509.56|15630.84|15510.84|15629.43|15509.43|9
1649650900000|2022-04-11 04:21:40|15629.53|15509.53|15629.32|15509.32|15629.63|15509.63|15629.17|15509.17|9
1649650910000|2022-04-11 04:21:50|15629.34|15509.34|15629.58|15509.58|15629.58|15509.58|15629.34|15509.34|10
1649650920000|2022-04-11 04:22:00|15629.61|15509.61|15630.39|15510.39|15630.42|15510.42|15629.61|15509.61|10
1649650930000|2022-04-11 04:22:10|15631.34|15511.34|15633.19|15513.19|15633.19|15513.19|15631.34|15511.34|8
1649650940000|2022-04-11 04:22:20|15633.45|15513.45|15635.43|15515.43|15635.43|15515.43|15633.45|15513.45|7
1649650950000|2022-04-11 04:22:30|15635.37|15515.37|15635.68|15515.68|15635.68|15515.68|15635.37|15515.37|10
1649650960000|2022-04-11 04:22:40|15635.6|15515.6|15634.72|15514.72|15635.77|15515.77|15634.72|15514.72|10
1649650970000|2022-04-11 04:22:50|15634.73|15514.73|15634.96|15514.96|15635.55|15515.55|15634.69|15514.69|10
1649650980000|2022-04-11 04:23:00|15634.94|15514.94|15635.13|15515.13|15635.13|15515.13|15634.9|15514.9|8
1649650990000|2022-04-11 04:23:10|15636.08|15516.08|15635.18|15515.18|15636.58|15516.58|15635|15515|10
1649651000000|2022-04-11 04:23:20|15635.51|15515.51|15636.82|15516.82|15636.82|15516.82|15635.5|15515.5|9
1649651010000|2022-04-11 04:23:30|15636.84|15516.84|15637.17|15517.17|15637.17|15517.17|15636.84|15516.84|8
1649651020000|2022-04-11 04:23:40|15637.29|15517.29|15638.04|15518.04|15638.04|15518.04|15637.27|15517.27|8
1649651030000|2022-04-11 04:23:50|15637.93|15517.93|15638.54|15518.54|15638.54|15518.54|15637.92|15517.92|10
1649651040000|2022-04-11 04:24:00|15638.46|15518.46|15638.77|15518.77|15638.91|15518.91|15638.46|15518.46|9
1649651050000|2022-04-11 04:24:10|15638.89|15518.89|15641.77|15521.77|15641.77|15521.77|15638.89|15518.89|8
1649651060000|2022-04-11 04:24:20|15641.89|15521.89|15641.93|15521.93|15642.2|15522.2|15641.26|15521.26|10
1649651070000|2022-04-11 04:24:30|15642.06|15522.06|15640.66|15520.66|15642.06|15522.06|15640.16|15520.16|10
1649651080000|2022-04-11 04:24:40|15640.73|15520.73|15641.61|15521.61|15641.77|15521.77|15640.68|15520.68|9
1649651090000|2022-04-11 04:24:50|15642.07|15522.07|15642.61|15522.61|15642.61|15522.61|15641.07|15521.07|10
1649651100000|2022-04-11 04:25:00|15642.34|15522.34|15640.77|15520.77|15642.54|15522.54|15640.77|15520.77|10
1649651110000|2022-04-11 04:25:10|15640.78|15520.78|15639.64|15519.64|15640.78|15520.78|15639.64|15519.64|9
1649651120000|2022-04-11 04:25:20|15639.18|15519.18|15640.14|15520.14|15640.14|15520.14|15639.18|15519.18|8
1649651130000|2022-04-11 04:25:30|15640.44|15520.44|15641.06|15521.06|15641.06|15521.06|15640|15520|10
1649651140000|2022-04-11 04:25:40|15641.09|15521.09|15641.65|15521.65|15641.65|15521.65|15640.84|15520.84|9
1649651150000|2022-04-11 04:25:50|15641.61|15521.61|15641.92|15521.92|15642.28|15522.28|15641.6|15521.6|8
1649651160000|2022-04-11 04:26:00|15641.88|15521.88|15641.19|15521.19|15641.88|15521.88|15641.19|15521.19|9
1649651170000|2022-04-11 04:26:10|15641.26|15521.26|15640.99|15520.99|15641.26|15521.26|15640.94|15520.94|7
1649651180000|2022-04-11 04:26:20|15641.04|15521.04|15641.55|15521.55|15642.02|15522.02|15641.04|15521.04|9
1649651190000|2022-04-11 04:26:30|15641.09|15521.09|15641.3|15521.3|15641.47|15521.47|15641.05|15521.05|8
1649651200000|2022-04-11 04:26:40|15641.23|15521.23|15641.42|15521.42|15641.43|15521.43|15641.23|15521.23|8
1649651210000|2022-04-11 04:26:50|15641.65|15521.65|15641.75|15521.75|15641.85|15521.85|15641.63|15521.63|9
1649651220000|2022-04-11 04:27:00|15641.8|15521.8|15642.06|15522.06|15642.06|15522.06|15641.75|15521.75|9
1649651230000|2022-04-11 04:27:10|15642.07|15522.07|15643.98|15523.98|15643.98|15523.98|15642.07|15522.07|10
1649651240000|2022-04-11 04:27:20|15644.02|15524.02|15645.18|15525.18|15645.53|15525.53|15644.02|15524.02|10
1649651250000|2022-04-11 04:27:30|15645.38|15525.38|15644.07|15524.07|15645.38|15525.38|15644.07|15524.07|8
1649651260000|2022-04-11 04:27:40|15644.29|15524.29|15644.05|15524.05|15644.29|15524.29|15643.86|15523.86|10
1649651270000|2022-04-11 04:27:50|15644.41|15524.41|15645.27|15525.27|15645.34|15525.34|15644.41|15524.41|10
1649651280000|2022-04-11 04:28:00|15645.44|15525.44|15645.48|15525.48|15646.12|15526.12|15645.42|15525.42|10
1649651290000|2022-04-11 04:28:10|15645.51|15525.51|15644.59|15524.59|15645.69|15525.69|15644.48|15524.48|10
1649651300000|2022-04-11 04:28:20|15644.57|15524.57|15644.11|15524.11|15644.7|15524.7|15644.07|15524.07|9
1649651310000|2022-04-11 04:28:30|15644.25|15524.25|15644.51|15524.51|15644.51|15524.51|15644.25|15524.25|10
1649651320000|2022-04-11 04:28:40|15644.52|15524.52|15644.9|15524.9|15644.9|15524.9|15644.52|15524.52|9
1649651330000|2022-04-11 04:28:50|15644.75|15524.75|15645.27|15525.27|15645.27|15525.27|15644.43|15524.43|10
1649651340000|2022-04-11 04:29:00|15645.45|15525.45|15646.9|15526.9|15646.9|15526.9|15645.45|15525.45|10
1649651350000|2022-04-11 04:29:10|15646.98|15526.98|15646.63|15526.63|15647.59|15527.59|15646.58|15526.58|10
1649651360000|2022-04-11 04:29:20|15646.58|15526.58|15646.28|15526.28|15646.58|15526.58|15646.28|15526.28|9
1649651370000|2022-04-11 04:29:30|15646.41|15526.41|15649.63|15529.63|15649.63|15529.63|15646.2|15526.2|10
1649651380000|2022-04-11 04:29:40|15649.94|15529.94|15652.18|15532.18|15652.26|15532.26|15649.77|15529.77|10
1649651390000|2022-04-11 04:29:50|15652.14|15532.14|15653.18|15533.18|15653.49|15533.49|15652.14|15532.14|9
1649651400000|2022-04-11 04:30:00|15653.07|15533.07|15651.07|15531.07|15653.11|15533.11|15651.07|15531.07|10
1649651410000|2022-04-11 04:30:10|15650.41|15530.41|15647.68|15527.68|15650.41|15530.41|15647.68|15527.68|10
1649651420000|2022-04-11 04:30:20|15647.37|15527.37|15645.58|15525.58|15647.37|15527.37|15645.58|15525.58|9
1649651430000|2022-04-11 04:30:30|15645.53|15525.53|15645.79|15525.79|15646.19|15526.19|15645.06|15525.06|10
1649651440000|2022-04-11 04:30:40|15645.9|15525.9|15644.31|15524.31|15645.92|15525.92|15644.31|15524.31|10
1649651450000|2022-04-11 04:30:50|15644.04|15524.04|15644.03|15524.03|15644.4|15524.4|15644.03|15524.03|9
1649651460000|2022-04-11 04:31:00|15644.05|15524.05|15640.49|15520.49|15644.05|15524.05|15640.47|15520.47|10
1649651470000|2022-04-11 04:31:10|15640.43|15520.43|15639.1|15519.1|15640.7|15520.7|15639.1|15519.1|9
1649651480000|2022-04-11 04:31:20|15639.04|15519.04|15640.2|15520.2|15640.2|15520.2|15639.04|15519.04|10
1649651490000|2022-04-11 04:31:30|15640.19|15520.19|15638.79|15518.79|15640.19|15520.19|15638.79|15518.79|9
1649651500000|2022-04-11 04:31:40|15638.9|15518.9|15638.63|15518.63|15639|15519|15638.52|15518.52|9
1649651510000|2022-04-11 04:31:50|15638.61|15518.61|15638.84|15518.84|15639.06|15519.06|15638.49|15518.49|9
1649651520000|2022-04-11 04:32:00|15638.7|15518.7|15638.02|15518.02|15638.7|15518.7|15638.02|15518.02|10
1649651530000|2022-04-11 04:32:10|15637.96|15517.96|15637.71|15517.71|15638.05|15518.05|15637.71|15517.71|8
1649651540000|2022-04-11 04:32:20|15636.88|15516.88|15633.85|15513.85|15636.88|15516.88|15633.85|15513.85|9
1649651550000|2022-04-11 04:32:30|15633.73|15513.73|15634.29|15514.29|15634.29|15514.29|15633.39|15513.39|10
1649651560000|2022-04-11 04:32:40|15633.46|15513.46|15634.43|15514.43|15634.43|15514.43|15632.72|15512.72|9
1649651570000|2022-04-11 04:32:50|15635.82|15515.82|15638.61|15518.61|15638.65|15518.65|15635.82|15515.82|10
1649651580000|2022-04-11 04:33:00|15638.68|15518.68|15638.21|15518.21|15638.8|15518.8|15638.1|15518.1|10
1649651590000|2022-04-11 04:33:10|15638.22|15518.22|15636.9|15516.9|15638.25|15518.25|15636.9|15516.9|8
1649651600000|2022-04-11 04:33:20|15636.78|15516.78|15637.97|15517.97|15637.99|15517.99|15636.78|15516.78|7
1649651610000|2022-04-11 04:33:30|15637.94|15517.94|15638.69|15518.69|15638.69|15518.69|15637.91|15517.91|9
1649651620000|2022-04-11 04:33:40|15638.71|15518.71|15639.18|15519.18|15639.47|15519.47|15638.71|15518.71|10
1649651630000|2022-04-11 04:33:50|15639.23|15519.23|15637.36|15517.36|15639.23|15519.23|15637.36|15517.36|10
1649651640000|2022-04-11 04:34:00|15637.03|15517.03|15636.63|15516.63|15637.11|15517.11|15636.5|15516.5|7
1649651650000|2022-04-11 04:34:10|15636.29|15516.29|15635.77|15515.77|15636.29|15516.29|15635.77|15515.77|10
1649651660000|2022-04-11 04:34:20|15635.73|15515.73|15636.61|15516.61|15636.61|15516.61|15635.73|15515.73|10
1649651670000|2022-04-11 04:34:30|15636.64|15516.64|15638.06|15518.06|15638.06|15518.06|15636.64|15516.64|8
1649651680000|2022-04-11 04:34:40|15638.11|15518.11|15638.74|15518.74|15638.74|15518.74|15638|15518|9
1649651690000|2022-04-11 04:34:50|15638.68|15518.68|15638.16|15518.16|15638.72|15518.72|15637.79|15517.79|8
1649651700000|2022-04-11 04:35:00|15638.28|15518.28|15635.93|15515.93|15638.28|15518.28|15635.93|15515.93|9
1649651710000|2022-04-11 04:35:10|15635.79|15515.79|15636.23|15516.23|15636.23|15516.23|15635.68|15515.68|10
1649651720000|2022-04-11 04:35:20|15636.21|15516.21|15635.26|15515.26|15636.46|15516.46|15635.26|15515.26|9
1649651730000|2022-04-11 04:35:30|15635.29|15515.29|15635.91|15515.91|15636.1|15516.1|15635.29|15515.29|9
1649651740000|2022-04-11 04:35:40|15636.04|15516.04|15635.75|15515.75|15636.04|15516.04|15635.71|15515.71|9
1649651750000|2022-04-11 04:35:50|15635.92|15515.92|15634.99|15514.99|15635.92|15515.92|15634.99|15514.99|9
1649651760000|2022-04-11 04:36:00|15635.22|15515.22|15634.83|15514.83|15635.22|15515.22|15634.79|15514.79|9
1649651770000|2022-04-11 04:36:10|15634.85|15514.85|15633.56|15513.56|15634.85|15514.85|15633.56|15513.56|10
1649651780000|2022-04-11 04:36:20|15633.59|15513.59|15634.31|15514.31|15634.31|15514.31|15633.57|15513.57|10
1649651790000|2022-04-11 04:36:30|15634.37|15514.37|15633.78|15513.78|15634.37|15514.37|15633.78|15513.78|10
1649651800000|2022-04-11 04:36:40|15633.67|15513.67|15633.8|15513.8|15633.88|15513.88|15633.66|15513.66|10
1649651810000|2022-04-11 04:36:50|15633.79|15513.79|15633.69|15513.69|15633.84|15513.84|15633.6|15513.6|7
1649651820000|2022-04-11 04:37:00|15633.59|15513.59|15633.81|15513.81|15633.81|15513.81|15633.51|15513.51|7
1649651830000|2022-04-11 04:37:10|15633.48|15513.48|15633.64|15513.64|15633.64|15513.64|15633.3|15513.3|10
1649651840000|2022-04-11 04:37:20|15633.63|15513.63|15634.53|15514.53|15634.53|15514.53|15633.56|15513.56|7
1649651850000|2022-04-11 04:37:30|15634.28|15514.28|15634.82|15514.82|15634.82|15514.82|15634.28|15514.28|10
1649651860000|2022-04-11 04:37:40|15634.88|15514.88|15634.64|15514.64|15634.88|15514.88|15634.31|15514.31|8
1649651870000|2022-04-11 04:37:50|15634.65|15514.65|15635.29|15515.29|15635.56|15515.56|15634.65|15514.65|9
1649651880000|2022-04-11 04:38:00|15635.36|15515.36|15636.13|15516.13|15636.13|15516.13|15635.36|15515.36|9
1649651890000|2022-04-11 04:38:10|15636.14|15516.14|15636.9|15516.9|15636.94|15516.94|15636.01|15516.01|10
1649651900000|2022-04-11 04:38:20|15636.97|15516.97|15638.26|15518.26|15638.26|15518.26|15636.95|15516.95|9
1649651910000|2022-04-11 04:38:30|15638.35|15518.35|15639.49|15519.49|15639.49|15519.49|15638.35|15518.35|10
1649651920000|2022-04-11 04:38:40|15639.42|15519.42|15644.85|15524.85|15644.85|15524.85|15639.42|15519.42|10
1649651930000|2022-04-11 04:38:50|15645.14|15525.14|15647.1|15527.1|15647.42|15527.42|15645.14|15525.14|9
1649651940000|2022-04-11 04:39:00|15647.25|15527.25|15646.58|15526.58|15648.36|15528.36|15646.58|15526.58|10
1649651950000|2022-04-11 04:39:10|15646.7|15526.7|15644.71|15524.71|15646.7|15526.7|15644.71|15524.71|10
1649651960000|2022-04-11 04:39:20|15644.7|15524.7|15644.84|15524.84|15644.96|15524.96|15644.69|15524.69|10
1649651970000|2022-04-11 04:39:30|15644.74|15524.74|15643.57|15523.57|15645.05|15525.05|15643.57|15523.57|7
1649651980000|2022-04-11 04:39:40|15643.87|15523.87|15646.9|15526.9|15646.9|15526.9|15643.87|15523.87|9
1649651990000|2022-04-11 04:39:50|15647.18|15527.18|15648.23|15528.23|15648.75|15528.75|15647.18|15527.18|9
1649652000000|2022-04-11 04:40:00|15648.44|15528.44|15648.63|15528.63|15648.76|15528.76|15647.95|15527.95|10
1649652010000|2022-04-11 04:40:10|15648.67|15528.67|15651.63|15531.63|15651.86|15531.86|15648.67|15528.67|9
1649652020000|2022-04-11 04:40:20|15651.48|15531.48|15652.79|15532.79|15652.82|15532.82|15651.48|15531.48|10
1649652030000|2022-04-11 04:40:30|15653.06|15533.06|15654.98|15534.98|15654.98|15534.98|15653.06|15533.06|9
1649652040000|2022-04-11 04:40:40|15655.79|15535.79|15656.88|15536.88|15656.88|15536.88|15655.77|15535.77|9
1649652050000|2022-04-11 04:40:50|15656.86|15536.86|15657.53|15537.53|15657.53|15537.53|15656.77|15536.77|10
1649652060000|2022-04-11 04:41:00|15657.52|15537.52|15657.43|15537.43|15657.56|15537.56|15657.3|15537.3|10
1649652070000|2022-04-11 04:41:10|15657.11|15537.11|15656.62|15536.62|15657.11|15537.11|15656.53|15536.53|10
1649652080000|2022-04-11 04:41:20|15656.48|15536.48|15656.84|15536.84|15657.1|15537.1|15656.48|15536.48|10
1649652090000|2022-04-11 04:41:30|15656.92|15536.92|15656.73|15536.73|15657.07|15537.07|15656.68|15536.68|9
1649652100000|2022-04-11 04:41:40|15656.52|15536.52|15656.32|15536.32|15656.56|15536.56|15656.32|15536.32|9
1649652110000|2022-04-11 04:41:50|15656.35|15536.35|15655.95|15535.95|15656.35|15536.35|15655.95|15535.95|8
1649652120000|2022-04-11 04:42:00|15656.06|15536.06|15654.47|15534.47|15656.06|15536.06|15654.47|15534.47|8
1649652130000|2022-04-11 04:42:10|15653.94|15533.94|15654.98|15534.98|15654.98|15534.98|15653.94|15533.94|9
1649652140000|2022-04-11 04:42:20|15655.42|15535.42|15655.84|15535.84|15656.34|15536.34|15655.42|15535.42|10
1649652150000|2022-04-11 04:42:30|15655.99|15535.99|15656|15536|15656.24|15536.24|15655.92|15535.92|9
1649652160000|2022-04-11 04:42:40|15656.24|15536.24|15656.98|15536.98|15657.13|15537.13|15656.24|15536.24|9
1649652170000|2022-04-11 04:42:50|15657|15537|15657.31|15537.31|15657.39|15537.39|15656.92|15536.92|10
1649652180000|2022-04-11 04:43:00|15657.36|15537.36|15660.28|15540.28|15660.28|15540.28|15657.36|15537.36|10
1649652190000|2022-04-11 04:43:10|15660.32|15540.32|15660.5|15540.5|15660.56|15540.56|15660.14|15540.14|10
1649652200000|2022-04-11 04:43:20|15660.63|15540.63|15661.8|15541.8|15661.8|15541.8|15660.5|15540.5|8
1649652210000|2022-04-11 04:43:30|15661.77|15541.77|15665.77|15545.77|15665.77|15545.77|15661.77|15541.77|9
1649652220000|2022-04-11 04:43:40|15666.03|15546.03|15667.25|15547.25|15667.27|15547.27|15666.03|15546.03|10
1649652230000|2022-04-11 04:43:50|15667.38|15547.38|15668.33|15548.33|15668.43|15548.43|15667.38|15547.38|10
1649652240000|2022-04-11 04:44:00|15668.44|15548.44|15665.68|15545.68|15668.44|15548.44|15665.68|15545.68|9
1649652250000|2022-04-11 04:44:10|15666.67|15546.67|15668.72|15548.72|15668.72|15548.72|15666.67|15546.67|9
1649652260000|2022-04-11 04:44:20|15668.87|15548.87|15673.15|15553.15|15673.15|15553.15|15668.87|15548.87|10
1649652270000|2022-04-11 04:44:30|15673.65|15553.65|15678.76|15558.76|15678.76|15558.76|15673.65|15553.65|10
1649652280000|2022-04-11 04:44:40|15678.66|15558.66|15675.8|15555.8|15678.86|15558.86|15675.8|15555.8|8
1649652290000|2022-04-11 04:44:50|15675.68|15555.68|15675.82|15555.82|15675.86|15555.86|15675.61|15555.61|10
1649652300000|2022-04-11 04:45:00|15675.79|15555.79|15676.56|15556.56|15676.56|15556.56|15674.91|15554.91|9
1649652310000|2022-04-11 04:45:10|15676.77|15556.77|15677.12|15557.12|15677.85|15557.85|15676.77|15556.77|9
1649652320000|2022-04-11 04:45:20|15677.2|15557.2|15677.23|15557.23|15677.25|15557.25|15676.44|15556.44|10
1649652330000|2022-04-11 04:45:30|15677.4|15557.4|15677.53|15557.53|15677.79|15557.79|15677.4|15557.4|9
1649652340000|2022-04-11 04:45:40|15677.49|15557.49|15678.46|15558.46|15678.54|15558.54|15677.49|15557.49|10
1649652350000|2022-04-11 04:45:50|15678.6|15558.6|15679.43|15559.43|15679.43|15559.43|15678.5|15558.5|9
1649652360000|2022-04-11 04:46:00|15679.45|15559.45|15678.67|15558.67|15679.5|15559.5|15678.52|15558.52|10
1649652370000|2022-04-11 04:46:10|15678.63|15558.63|15677.92|15557.92|15678.63|15558.63|15677.92|15557.92|10
1649652380000|2022-04-11 04:46:20|15677.9|15557.9|15677.72|15557.72|15677.9|15557.9|15677.68|15557.68|8
1649652390000|2022-04-11 04:46:30|15677.71|15557.71|15677.06|15557.06|15677.71|15557.71|15677.05|15557.05|10
1649652400000|2022-04-11 04:46:40|15677.09|15557.09|15677.21|15557.21|15677.45|15557.45|15677.04|15557.04|9
1649652410000|2022-04-11 04:46:50|15677.26|15557.26|15677|15557|15677.26|15557.26|15676.8|15556.8|10
1649652420000|2022-04-11 04:47:00|15677.3|15557.3|15677.22|15557.22|15678|15558|15677.19|15557.19|9
1649652430000|2022-04-11 04:47:10|15676.71|15556.71|15675.52|15555.52|15676.71|15556.71|15675.47|15555.47|10
1649652440000|2022-04-11 04:47:20|15675.75|15555.75|15675.33|15555.33|15676.3|15556.3|15675.33|15555.33|10
1649652450000|2022-04-11 04:47:30|15675.27|15555.27|15676.32|15556.32|15676.32|15556.32|15675.27|15555.27|10
1649652460000|2022-04-11 04:47:40|15676.27|15556.27|15677.3|15557.3|15677.46|15557.46|15676.1|15556.1|9
1649652470000|2022-04-11 04:47:50|15677.35|15557.35|15678.99|15558.99|15678.99|15558.99|15677.35|15557.35|10
1649652480000|2022-04-11 04:48:00|15679.09|15559.09|15679.82|15559.82|15680.1|15560.1|15679|15559|10
1649652490000|2022-04-11 04:48:10|15680.02|15560.02|15680.76|15560.76|15680.85|15560.85|15679.73|15559.73|10
1649652500000|2022-04-11 04:48:20|15680.79|15560.79|15683.04|15563.04|15683.04|15563.04|15680.79|15560.79|9
1649652510000|2022-04-11 04:48:30|15683.55|15563.55|15683.19|15563.19|15683.99|15563.99|15683.19|15563.19|10
1649652520000|2022-04-11 04:48:40|15683.06|15563.06|15688.21|15568.21|15688.21|15568.21|15682.56|15562.56|10
1649652530000|2022-04-11 04:48:50|15687.9|15567.9|15688.54|15568.54|15688.98|15568.98|15687.44|15567.44|9
1649652540000|2022-04-11 04:49:00|15691.73|15571.73|15694.09|15574.09|15696.03|15576.03|15691.73|15571.73|10
1649652550000|2022-04-11 04:49:10|15694.64|15574.64|15701.78|15581.78|15701.78|15581.78|15694.5|15574.5|10
1649652560000|2022-04-11 04:49:20|15703.66|15583.66|15707.41|15587.41|15708.39|15588.39|15703.66|15583.66|10
1649652570000|2022-04-11 04:49:30|15707.76|15587.76|15711.37|15591.37|15711.37|15591.37|15707.76|15587.76|10
1649652580000|2022-04-11 04:49:40|15711.7|15591.7|15713.61|15593.61|15713.61|15593.61|15711.57|15591.57|10
1649652590000|2022-04-11 04:49:50|15713.64|15593.64|15711.61|15591.61|15713.64|15593.64|15711.44|15591.44|10
1649652600000|2022-04-11 04:50:00|15711.35|15591.35|15709.92|15589.92|15711.61|15591.61|15709.92|15589.92|10
1649652610000|2022-04-11 04:50:10|15709.29|15589.29|15709.67|15589.67|15709.67|15589.67|15708.26|15588.26|10
1649652620000|2022-04-11 04:50:20|15709.32|15589.32|15707.44|15587.44|15710.13|15590.13|15707.27|15587.27|10
1649652630000|2022-04-11 04:50:30|15707.77|15587.77|15705.96|15585.96|15707.77|15587.77|15705.95|15585.95|9
1649652640000|2022-04-11 04:50:40|15705.71|15585.71|15705.78|15585.78|15705.97|15585.97|15705.58|15585.58|10
1649652650000|2022-04-11 04:50:50|15705.5|15585.5|15704.92|15584.92|15705.67|15585.67|15704.92|15584.92|9
1649652660000|2022-04-11 04:51:00|15704.68|15584.68|15703.24|15583.24|15704.68|15584.68|15703|15583|10
1649652670000|2022-04-11 04:51:10|15703.25|15583.25|15701.41|15581.41|15703.25|15583.25|15701.11|15581.11|10
1649652680000|2022-04-11 04:51:20|15700.94|15580.94|15698.1|15578.1|15701.23|15581.23|15698.1|15578.1|10
1649652690000|2022-04-11 04:51:30|15697.63|15577.63|15695.21|15575.21|15698.14|15578.14|15695.21|15575.21|10
1649652700000|2022-04-11 04:51:40|15695.17|15575.17|15695.01|15575.01|15695.81|15575.81|15695.01|15575.01|9
1649652710000|2022-04-11 04:51:50|15694.17|15574.17|15690.55|15570.55|15696.01|15576.01|15690.55|15570.55|10
1649652720000|2022-04-11 04:52:00|15690.63|15570.63|15689.62|15569.62|15690.63|15570.63|15689.62|15569.62|10
1649652730000|2022-04-11 04:52:10|15689.5|15569.5|15688.63|15568.63|15689.5|15569.5|15688.37|15568.37|10
1649652740000|2022-04-11 04:52:20|15688.54|15568.54|15688.17|15568.17|15688.96|15568.96|15688.09|15568.09|10
1649652750000|2022-04-11 04:52:30|15688|15568|15687.81|15567.81|15688|15568|15687.49|15567.49|10
1649652760000|2022-04-11 04:52:40|15687.61|15567.61|15687.74|15567.74|15687.91|15567.91|15687.61|15567.61|9
1649652770000|2022-04-11 04:52:50|15687.68|15567.68|15687.89|15567.89|15687.93|15567.93|15687.57|15567.57|10
1649652780000|2022-04-11 04:53:00|15687.81|15567.81|15686.76|15566.76|15687.81|15567.81|15686.76|15566.76|7
1649652790000|2022-04-11 04:53:10|15686.74|15566.74|15686.2|15566.2|15686.75|15566.75|15686.2|15566.2|10
1649652800000|2022-04-11 04:53:20|15686.31|15566.31|15685.47|15565.47|15686.35|15566.35|15685.47|15565.47|10
1649652810000|2022-04-11 04:53:30|15685.67|15565.67|15686.78|15566.78|15686.78|15566.78|15685.67|15565.67|10
1649652820000|2022-04-11 04:53:40|15686.82|15566.82|15686.29|15566.29|15687.3|15567.3|15686.29|15566.29|8
1649652830000|2022-04-11 04:53:50|15686.47|15566.47|15686.54|15566.54|15686.54|15566.54|15686.16|15566.16|10
1649652840000|2022-04-11 04:54:00|15686.59|15566.59|15686.61|15566.61|15686.63|15566.63|15686.31|15566.31|10
1649652850000|2022-04-11 04:54:10|15686.25|15566.25|15686.87|15566.87|15686.87|15566.87|15686.1|15566.1|10
1649652860000|2022-04-11 04:54:20|15686.88|15566.88|15687.58|15567.58|15687.58|15567.58|15686.78|15566.78|10
1649652870000|2022-04-11 04:54:30|15687.7|15567.7|15688.29|15568.29|15688.29|15568.29|15687.63|15567.63|10
1649652880000|2022-04-11 04:54:40|15688.85|15568.85|15690.39|15570.39|15690.39|15570.39|15688.85|15568.85|9
1649652890000|2022-04-11 04:54:50|15690.69|15570.69|15692.11|15572.11|15692.11|15572.11|15690.69|15570.69|8
1649652900000|2022-04-11 04:55:00|15692.3|15572.3|15691.66|15571.66|15692.3|15572.3|15691.66|15571.66|8
1649652910000|2022-04-11 04:55:10|15691.43|15571.43|15691.06|15571.06|15691.49|15571.49|15690.95|15570.95|9
1649652920000|2022-04-11 04:55:20|15691.1|15571.1|15689.96|15569.96|15691.1|15571.1|15689.96|15569.96|9
1649652930000|2022-04-11 04:55:30|15690.02|15570.02|15690.15|15570.15|15690.19|15570.19|15689.99|15569.99|9
1649652940000|2022-04-11 04:55:40|15690.12|15570.12|15687.21|15567.21|15690.12|15570.12|15687.21|15567.21|8
1649652950000|2022-04-11 04:55:50|15687.54|15567.54|15687.1|15567.1|15687.59|15567.59|15687.1|15567.1|10
1649652960000|2022-04-11 04:56:00|15687.25|15567.25|15686.31|15566.31|15687.25|15567.25|15686.31|15566.31|9
1649652970000|2022-04-11 04:56:10|15686.27|15566.27|15686.2|15566.2|15686.83|15566.83|15686.2|15566.2|6
1649652980000|2022-04-11 04:56:20|15686.42|15566.42|15686.36|15566.36|15686.58|15566.58|15686.36|15566.36|9
1649652990000|2022-04-11 04:56:30|15686.32|15566.32|15686.05|15566.05|15686.32|15566.32|15686.05|15566.05|7
1649653000000|2022-04-11 04:56:40|15686.16|15566.16|15686.41|15566.41|15686.41|15566.41|15685.95|15565.95|10
1649653010000|2022-04-11 04:56:50|15686.4|15566.4|15688.64|15568.64|15688.68|15568.68|15686.4|15566.4|10
1649653020000|2022-04-11 04:57:00|15689.4|15569.4|15691.66|15571.66|15691.66|15571.66|15689.32|15569.32|9
1649653030000|2022-04-11 04:57:10|15691.72|15571.72|15692.49|15572.49|15692.61|15572.61|15691.67|15571.67|9
1649653040000|2022-04-11 04:57:20|15692.42|15572.42|15692.61|15572.61|15692.99|15572.99|15692.42|15572.42|9
1649653050000|2022-04-11 04:57:30|15692.57|15572.57|15692.88|15572.88|15692.94|15572.94|15692.57|15572.57|9
1649653060000|2022-04-11 04:57:40|15693.01|15573.01|15693.22|15573.22|15693.39|15573.39|15693.01|15573.01|9
1649653070000|2022-04-11 04:57:50|15693.16|15573.16|15697.19|15577.19|15697.19|15577.19|15693.16|15573.16|9
1649653080000|2022-04-11 04:58:00|15697.3|15577.3|15696.25|15576.25|15697.3|15577.3|15696.03|15576.03|10
1649653090000|2022-04-11 04:58:10|15696.22|15576.22|15696.16|15576.16|15696.3|15576.3|15695.55|15575.55|9
1649653100000|2022-04-11 04:58:20|15696.04|15576.04|15694.99|15574.99|15696.14|15576.14|15694.99|15574.99|10
1649653110000|2022-04-11 04:58:30|15694.79|15574.79|15695.76|15575.76|15695.87|15575.87|15694.62|15574.62|10
1649653120000|2022-04-11 04:58:40|15695.29|15575.29|15696.72|15576.72|15696.82|15576.82|15695.11|15575.11|10
1649653130000|2022-04-11 04:58:50|15696.78|15576.78|15696.59|15576.59|15697.19|15577.19|15696.59|15576.59|9
1649653140000|2022-04-11 04:59:00|15696.48|15576.48|15696.45|15576.45|15696.48|15576.48|15696.33|15576.33|10
1649653150000|2022-04-11 04:59:10|15696.13|15576.13|15694.26|15574.26|15696.13|15576.13|15694.26|15574.26|10
1649653160000|2022-04-11 04:59:20|15694.31|15574.31|15694.99|15574.99|15694.99|15574.99|15694.1|15574.1|9
1649653170000|2022-04-11 04:59:30|15695.4|15575.4|15696|15576|15696.22|15576.22|15695.4|15575.4|10
1649653180000|2022-04-11 04:59:40|15695.83|15575.83|15695.69|15575.69|15695.83|15575.83|15695.33|15575.33|8
1649653190000|2022-04-11 04:59:50|15695.57|15575.57|15696.59|15576.59|15696.59|15576.59|15695.54|15575.54|10
1649653200000|2022-04-11 05:00:00|15696.55|15576.55|15698.13|15578.13|15698.13|15578.13|15696.47|15576.47|10
1649653210000|2022-04-11 05:00:10|15697.63|15577.63|15696.92|15576.92|15697.83|15577.83|15696.87|15576.87|9
1649653220000|2022-04-11 05:00:20|15696.76|15576.76|15697.69|15577.69|15697.69|15577.69|15695.78|15575.78|9
1649653230000|2022-04-11 05:00:30|15697.78|15577.78|15697.67|15577.67|15697.85|15577.85|15697.53|15577.53|9
1649653240000|2022-04-11 05:00:40|15697.58|15577.58|15698.01|15578.01|15698.01|15578.01|15697.41|15577.41|8
1649653250000|2022-04-11 05:00:50|15698.13|15578.13|15700.2|15580.2|15700.2|15580.2|15698.12|15578.12|10
1649653260000|2022-04-11 05:01:00|15701.98|15581.98|15703.38|15583.38|15703.39|15583.39|15701.98|15581.98|10
1649653270000|2022-04-11 05:01:10|15704.41|15584.41|15704.73|15584.73|15704.86|15584.86|15704.13|15584.13|9
1649653280000|2022-04-11 05:01:20|15704.81|15584.81|15705.32|15585.32|15705.68|15585.68|15704.66|15584.66|8
1649653290000|2022-04-11 05:01:30|15705.56|15585.56|15706.08|15586.08|15706.31|15586.31|15705.56|15585.56|10
1649653300000|2022-04-11 05:01:40|15706.09|15586.09|15705.81|15585.81|15706.09|15586.09|15705.27|15585.27|8
1649653310000|2022-04-11 05:01:50|15705.8|15585.8|15706.59|15586.59|15706.88|15586.88|15705.8|15585.8|9
1649653320000|2022-04-11 05:02:00|15706.6|15586.6|15705.44|15585.44|15706.61|15586.61|15705.44|15585.44|8
1649653330000|2022-04-11 05:02:10|15705.4|15585.4|15705.98|15585.98|15706.59|15586.59|15705.4|15585.4|10
1649653340000|2022-04-11 05:02:20|15705.71|15585.71|15705.33|15585.33|15705.94|15585.94|15705.33|15585.33|10
1649653350000|2022-04-11 05:02:30|15705.38|15585.38|15705.42|15585.42|15705.74|15585.74|15705.07|15585.07|10
1649653360000|2022-04-11 05:02:40|15705.75|15585.75|15706.62|15586.62|15706.87|15586.87|15705.75|15585.75|9
1649653370000|2022-04-11 05:02:50|15706.83|15586.83|15706.72|15586.72|15706.83|15586.83|15706.36|15586.36|10
1649653380000|2022-04-11 05:03:00|15706.73|15586.73|15708.02|15588.02|15708.02|15588.02|15706.73|15586.73|10
1649653390000|2022-04-11 05:03:10|15707.95|15587.95|15707.2|15587.2|15708.02|15588.02|15707.2|15587.2|9
1649653400000|2022-04-11 05:03:20|15707.31|15587.31|15707.97|15587.97|15707.97|15587.97|15706.54|15586.54|9
1649653410000|2022-04-11 05:03:30|15708.44|15588.44|15710.21|15590.21|15710.39|15590.39|15708.44|15588.44|10
1649653420000|2022-04-11 05:03:40|15710.03|15590.03|15708.87|15588.87|15710.1|15590.1|15708.87|15588.87|9
1649653430000|2022-04-11 05:03:50|15708.76|15588.76|15708.54|15588.54|15709.13|15589.13|15708.28|15588.28|10
1649653440000|2022-04-11 05:04:00|15708.58|15588.58|15708.38|15588.38|15708.58|15588.58|15708.18|15588.18|9
1649653450000|2022-04-11 05:04:10|15708.08|15588.08|15709.11|15589.11|15709.11|15589.11|15707.87|15587.87|9
1649653460000|2022-04-11 05:04:20|15709.12|15589.12|15710.13|15590.13|15710.13|15590.13|15708.67|15588.67|10
1649653470000|2022-04-11 05:04:30|15710.17|15590.17|15710.58|15590.58|15710.64|15590.64|15710.07|15590.07|10
1649653480000|2022-04-11 05:04:40|15710.35|15590.35|15709.17|15589.17|15710.35|15590.35|15709|15589|10
1649653490000|2022-04-11 05:04:50|15709.16|15589.16|15709.55|15589.55|15709.55|15589.55|15708.9|15588.9|9
1649653500000|2022-04-11 05:05:00|15709.59|15589.59|15709.25|15589.25|15709.59|15589.59|15709.25|15589.25|8
1649653510000|2022-04-11 05:05:10|15709|15589|15706.69|15586.69|15709|15589|15706.69|15586.69|10
1649653520000|2022-04-11 05:05:20|15706.81|15586.81|15704.33|15584.33|15706.81|15586.81|15704.33|15584.33|10
1649653530000|2022-04-11 05:05:30|15704.26|15584.26|15701.3|15581.3|15704.26|15584.26|15701.3|15581.3|10
1649653540000|2022-04-11 05:05:40|15700.97|15580.97|15699.37|15579.37|15701.02|15581.02|15699.18|15579.18|10
1649653550000|2022-04-11 05:05:50|15699.4|15579.4|15697.33|15577.33|15699.69|15579.69|15697.33|15577.33|10
1649653560000|2022-04-11 05:06:00|15697.12|15577.12|15694.96|15574.96|15697.13|15577.13|15694.96|15574.96|10
1649653570000|2022-04-11 05:06:10|15694.56|15574.56|15692.42|15572.42|15694.56|15574.56|15692.37|15572.37|10
1649653580000|2022-04-11 05:06:20|15692.57|15572.57|15691.49|15571.49|15692.57|15572.57|15691.49|15571.49|9
1649653590000|2022-04-11 05:06:30|15691.56|15571.56|15690.72|15570.72|15691.56|15571.56|15690.72|15570.72|10
1649653600000|2022-04-11 05:06:40|15690.87|15570.87|15688.57|15568.57|15690.87|15570.87|15688.57|15568.57|10
1649653610000|2022-04-11 05:06:50|15688.49|15568.49|15688.16|15568.16|15688.49|15568.49|15688.12|15568.12|10
1649653620000|2022-04-11 05:07:00|15688.43|15568.43|15688.64|15568.64|15689.07|15569.07|15688.43|15568.43|10
1649653630000|2022-04-11 05:07:10|15688.72|15568.72|15688.29|15568.29|15689|15569|15688.29|15568.29|10
1649653640000|2022-04-11 05:07:20|15688.35|15568.35|15688.3|15568.3|15688.38|15568.38|15688.08|15568.08|10
1649653650000|2022-04-11 05:07:30|15687.8|15567.8|15687.79|15567.79|15688.25|15568.25|15687.41|15567.41|10
1649653660000|2022-04-11 05:07:40|15688.52|15568.52|15689.61|15569.61|15689.61|15569.61|15688.46|15568.46|9
1649653670000|2022-04-11 05:07:50|15689.13|15569.13|15689.16|15569.16|15689.45|15569.45|15689.04|15569.04|10
1649653680000|2022-04-11 05:08:00|15689.21|15569.21|15689.72|15569.72|15689.73|15569.73|15689.21|15569.21|9
1649653690000|2022-04-11 05:08:10|15689.73|15569.73|15688.96|15568.96|15689.73|15569.73|15688.96|15568.96|10
1649653700000|2022-04-11 05:08:20|15688.99|15568.99|15689.06|15569.06|15689.06|15569.06|15688.78|15568.78|10
1649653710000|2022-04-11 05:08:30|15689.21|15569.21|15689.69|15569.69|15689.77|15569.77|15689.11|15569.11|10
1649653720000|2022-04-11 05:08:40|15690.09|15570.09|15692.05|15572.05|15692.19|15572.19|15690.09|15570.09|10
1649653730000|2022-04-11 05:08:50|15692.06|15572.06|15692.02|15572.02|15692.06|15572.06|15691.77|15571.77|9
1649653740000|2022-04-11 05:09:00|15692.04|15572.04|15692.06|15572.06|15692.11|15572.11|15691.95|15571.95|8
1649653750000|2022-04-11 05:09:10|15691.96|15571.96|15691.85|15571.85|15692.22|15572.22|15691.49|15571.49|9
1649653760000|2022-04-11 05:09:20|15691.63|15571.63|15690.05|15570.05|15691.63|15571.63|15690.05|15570.05|9
1649653770000|2022-04-11 05:09:30|15689.74|15569.74|15689.91|15569.91|15690.12|15570.12|15689.05|15569.05|10
1649653780000|2022-04-11 05:09:40|15689.89|15569.89|15689.73|15569.73|15690.16|15570.16|15689.62|15569.62|9
1649653790000|2022-04-11 05:09:50|15690.01|15570.01|15689.97|15569.97|15690.01|15570.01|15689.67|15569.67|10
1649653800000|2022-04-11 05:10:00|15689.81|15569.81|15687.63|15567.63|15689.95|15569.95|15687.63|15567.63|10
1649653810000|2022-04-11 05:10:10|15686.79|15566.79|15685.46|15565.46|15686.79|15566.79|15685.38|15565.38|10
1649653820000|2022-04-11 05:10:20|15684.98|15564.98|15683.59|15563.59|15684.98|15564.98|15683.36|15563.36|10
1649653830000|2022-04-11 05:10:30|15683.4|15563.4|15681.45|15561.45|15683.4|15563.4|15681.45|15561.45|10
1649653840000|2022-04-11 05:10:40|15681.59|15561.59|15681.24|15561.24|15681.64|15561.64|15681.24|15561.24|8
1649653850000|2022-04-11 05:10:50|15680.22|15560.22|15678.18|15558.18|15680.22|15560.22|15678.18|15558.18|10
1649653860000|2022-04-11 05:11:00|15678.07|15558.07|15676.31|15556.31|15678.07|15558.07|15676.31|15556.31|10
1649653870000|2022-04-11 05:11:10|15676.39|15556.39|15676.37|15556.37|15676.39|15556.39|15675.81|15555.81|10
1649653880000|2022-04-11 05:11:20|15676.31|15556.31|15675.68|15555.68|15676.51|15556.51|15675.54|15555.54|10
1649653890000|2022-04-11 05:11:30|15675.8|15555.8|15674.66|15554.66|15675.8|15555.8|15674.66|15554.66|10
1649653900000|2022-04-11 05:11:40|15674.27|15554.27|15674.08|15554.08|15674.27|15554.27|15673.62|15553.62|8
1649653910000|2022-04-11 05:11:50|15673.83|15553.83|15675.36|15555.36|15675.36|15555.36|15673.83|15553.83|10
1649653920000|2022-04-11 05:12:00|15675.64|15555.64|15675.47|15555.47|15675.64|15555.64|15675.11|15555.11|9
1649653930000|2022-04-11 05:12:10|15675.75|15555.75|15676.12|15556.12|15676.49|15556.49|15675.75|15555.75|10
1649653940000|2022-04-11 05:12:20|15675.73|15555.73|15675.1|15555.1|15675.73|15555.73|15675.02|15555.02|10
1649653950000|2022-04-11 05:12:30|15674.64|15554.64|15672.17|15552.17|15674.64|15554.64|15672.17|15552.17|10
1649653960000|2022-04-11 05:12:40|15672.29|15552.29|15672.92|15552.92|15673.23|15553.23|15672.29|15552.29|10
1649653970000|2022-04-11 05:12:50|15673.03|15553.03|15673.49|15553.49|15673.61|15553.61|15673.03|15553.03|9
1649653980000|2022-04-11 05:13:00|15673.46|15553.46|15673.49|15553.49|15673.49|15553.49|15673.06|15553.06|10
1649653990000|2022-04-11 05:13:10|15673.51|15553.51|15673.84|15553.84|15674.01|15554.01|15673.51|15553.51|10
1649654000000|2022-04-11 05:13:20|15673.78|15553.78|15673.31|15553.31|15673.78|15553.78|15673.27|15553.27|10
1649654010000|2022-04-11 05:13:30|15673.3|15553.3|15673.75|15553.75|15673.83|15553.83|15672.89|15552.89|10
1649654020000|2022-04-11 05:13:40|15673.79|15553.79|15672.97|15552.97|15673.82|15553.82|15672.96|15552.96|9
1649654030000|2022-04-11 05:13:50|15672.98|15552.98|15672.9|15552.9|15673.01|15553.01|15672.46|15552.46|10
1649654040000|2022-04-11 05:14:00|15673.03|15553.03|15674.92|15554.92|15674.92|15554.92|15673.03|15553.03|10
1649654050000|2022-04-11 05:14:10|15674.85|15554.85|15676.02|15556.02|15676.02|15556.02|15674.85|15554.85|10
1649654060000|2022-04-11 05:14:20|15676.15|15556.15|15676.41|15556.41|15676.45|15556.45|15676.15|15556.15|10
1649654070000|2022-04-11 05:14:30|15676.46|15556.46|15676.28|15556.28|15676.46|15556.46|15676.07|15556.07|10
1649654080000|2022-04-11 05:14:40|15676.39|15556.39|15676.75|15556.75|15676.85|15556.85|15676.39|15556.39|8
1649654090000|2022-04-11 05:14:50|15676.69|15556.69|15676.11|15556.11|15676.75|15556.75|15676.11|15556.11|10
1649654100000|2022-04-11 05:15:00|15676.1|15556.1|15676.45|15556.45|15676.63|15556.63|15675.97|15555.97|10
1649654110000|2022-04-11 05:15:10|15675.72|15555.72|15673.76|15553.76|15675.72|15555.72|15673.56|15553.56|10
1649654120000|2022-04-11 05:15:20|15673.4|15553.4|15673.87|15553.87|15673.97|15553.97|15673.4|15553.4|10
1649654130000|2022-04-11 05:15:30|15674.22|15554.22|15675.01|15555.01|15675.01|15555.01|15674.22|15554.22|10
1649654140000|2022-04-11 05:15:40|15675.07|15555.07|15673.94|15553.94|15675.07|15555.07|15673.94|15553.94|8
1649654150000|2022-04-11 05:15:50|15674|15554|15674.45|15554.45|15674.45|15554.45|15674|15554|9
1649654160000|2022-04-11 05:16:00|15674.39|15554.39|15674.37|15554.37|15674.5|15554.5|15674.23|15554.23|10
1649654170000|2022-04-11 05:16:10|15674.41|15554.41|15675.17|15555.17|15675.17|15555.17|15674.41|15554.41|10
1649654180000|2022-04-11 05:16:20|15675.15|15555.15|15676.84|15556.84|15676.84|15556.84|15674.98|15554.98|10
1649654190000|2022-04-11 05:16:30|15677.45|15557.45|15679|15559|15679|15559|15677.45|15557.45|9
1649654200000|2022-04-11 05:16:40|15678.79|15558.79|15678.34|15558.34|15679.17|15559.17|15678.34|15558.34|9
1649654210000|2022-04-11 05:16:50|15678.15|15558.15|15677.91|15557.91|15678.36|15558.36|15677.91|15557.91|7
1649654220000|2022-04-11 05:17:00|15677.95|15557.95|15678|15558|15678.2|15558.2|15677.94|15557.94|9
1649654230000|2022-04-11 05:17:10|15678.29|15558.29|15679.77|15559.77|15679.93|15559.93|15678.29|15558.29|10
1649654240000|2022-04-11 05:17:20|15679.93|15559.93|15679.99|15559.99|15680.26|15560.26|15679.7|15559.7|9
1649654250000|2022-04-11 05:17:30|15679.07|15559.07|15678.82|15558.82|15679.74|15559.74|15678.56|15558.56|9
1649654260000|2022-04-11 05:17:40|15678.64|15558.64|15676.98|15556.98|15678.69|15558.69|15676.98|15556.98|10
1649654270000|2022-04-11 05:17:50|15676.38|15556.38|15675.01|15555.01|15676.38|15556.38|15675.01|15555.01|9
1649654280000|2022-04-11 05:18:00|15674.96|15554.96|15674.59|15554.59|15674.96|15554.96|15674.59|15554.59|10
1649654290000|2022-04-11 05:18:10|15674.63|15554.63|15675.36|15555.36|15675.57|15555.57|15674.6|15554.6|10
1649654300000|2022-04-11 05:18:20|15675.51|15555.51|15676.83|15556.83|15676.83|15556.83|15675.51|15555.51|9
1649654310000|2022-04-11 05:18:30|15676.92|15556.92|15676.43|15556.43|15676.92|15556.92|15676.16|15556.16|8
1649654320000|2022-04-11 05:18:40|15676.56|15556.56|15676.71|15556.71|15677|15557|15676.56|15556.56|9
1649654330000|2022-04-11 05:18:50|15676.73|15556.73|15677.12|15557.12|15677.12|15557.12|15676.73|15556.73|10
1649654340000|2022-04-11 05:19:00|15677.06|15557.06|15676.47|15556.47|15677.06|15557.06|15676.26|15556.26|8
1649654350000|2022-04-11 05:19:10|15676.51|15556.51|15677.63|15557.63|15677.63|15557.63|15676.15|15556.15|9
1649654360000|2022-04-11 05:19:20|15677.68|15557.68|15678.41|15558.41|15678.41|15558.41|15677.54|15557.54|9
1649654370000|2022-04-11 05:19:30|15678.21|15558.21|15679.78|15559.78|15679.78|15559.78|15678.19|15558.19|7
1649654380000|2022-04-11 05:19:40|15679.8|15559.8|15680.49|15560.49|15680.49|15560.49|15679.76|15559.76|10
1649654390000|2022-04-11 05:19:50|15680.57|15560.57|15681.36|15561.36|15681.36|15561.36|15680.09|15560.09|9
1649654400000|2022-04-11 05:20:00|15681.25|15561.25|15682.15|15562.15|15682.36|15562.36|15681.25|15561.25|9
1649654410000|2022-04-11 05:20:10|15681.57|15561.57|15680.76|15560.76|15681.57|15561.57|15680.7|15560.7|9
1649654420000|2022-04-11 05:20:20|15680.62|15560.62|15682.74|15562.74|15682.74|15562.74|15680.62|15560.62|10
1649654430000|2022-04-11 05:20:30|15682.87|15562.87|15684.42|15564.42|15684.46|15564.46|15682.87|15562.87|10
1649654440000|2022-04-11 05:20:40|15684.91|15564.91|15686.64|15566.64|15686.64|15566.64|15684.91|15564.91|9
1649654450000|2022-04-11 05:20:50|15686.81|15566.81|15687.17|15567.17|15687.18|15567.18|15686.81|15566.81|8
1649654460000|2022-04-11 05:21:00|15687.74|15567.74|15687.83|15567.83|15688.06|15568.06|15687.7|15567.7|10
1649654470000|2022-04-11 05:21:10|15687.92|15567.92|15687.54|15567.54|15687.92|15567.92|15687.46|15567.46|9
1649654480000|2022-04-11 05:21:20|15687.3|15567.3|15686.76|15566.76|15687.3|15567.3|15686.17|15566.17|10
1649654490000|2022-04-11 05:21:30|15686.78|15566.78|15686.3|15566.3|15686.78|15566.78|15685.98|15565.98|8
1649654500000|2022-04-11 05:21:40|15686.36|15566.36|15688.46|15568.46|15688.46|15568.46|15686.35|15566.35|10
1649654510000|2022-04-11 05:21:50|15688.43|15568.43|15688.27|15568.27|15688.53|15568.53|15688.27|15568.27|8
1649654520000|2022-04-11 05:22:00|15688.4|15568.4|15695.52|15575.52|15695.52|15575.52|15688.4|15568.4|10
1649654530000|2022-04-11 05:22:10|15696.01|15576.01|15701.21|15581.21|15701.21|15581.21|15696.01|15576.01|10
1649654540000|2022-04-11 05:22:20|15700.79|15580.79|15700.59|15580.59|15700.99|15580.99|15700.16|15580.16|10
1649654550000|2022-04-11 05:22:30|15700.68|15580.68|15700.54|15580.54|15700.68|15580.68|15699.95|15579.95|8
1649654560000|2022-04-11 05:22:40|15700.5|15580.5|15702.54|15582.54|15702.54|15582.54|15700.5|15580.5|10
1649654570000|2022-04-11 05:22:50|15702.5|15582.5|15702.88|15582.88|15702.88|15582.88|15702.08|15582.08|10
1649654580000|2022-04-11 05:23:00|15703.47|15583.47|15702.95|15582.95|15703.69|15583.69|15702.95|15582.95|10
1649654590000|2022-04-11 05:23:10|15702.68|15582.68|15702.97|15582.97|15703.01|15583.01|15702.64|15582.64|10
1649654600000|2022-04-11 05:23:20|15702.9|15582.9|15703.69|15583.69|15703.76|15583.76|15702.83|15582.83|10
1649654610000|2022-04-11 05:23:30|15703.99|15583.99|15704.82|15584.82|15705.3|15585.3|15703.95|15583.95|10
1649654620000|2022-04-11 05:23:40|15704.35|15584.35|15704.37|15584.37|15705.27|15585.27|15704.02|15584.02|10
1649654630000|2022-04-11 05:23:50|15704.33|15584.33|15703.65|15583.65|15704.33|15584.33|15703.55|15583.55|9
1649654640000|2022-04-11 05:24:00|15703.73|15583.73|15702.96|15582.96|15703.73|15583.73|15702.5|15582.5|10
1649654650000|2022-04-11 05:24:10|15702.47|15582.47|15700.09|15580.09|15702.47|15582.47|15699.86|15579.86|10
1649654660000|2022-04-11 05:24:20|15700.36|15580.36|15701.08|15581.08|15701.08|15581.08|15699.94|15579.94|10
1649654670000|2022-04-11 05:24:30|15700.82|15580.82|15701.46|15581.46|15701.71|15581.71|15700.82|15580.82|9
1649654680000|2022-04-11 05:24:40|15701.56|15581.56|15701.9|15581.9|15702.19|15582.19|15701.52|15581.52|9
1649654690000|2022-04-11 05:24:50|15702.11|15582.11|15701.67|15581.67|15702.23|15582.23|15701.32|15581.32|10
1649654700000|2022-04-11 05:25:00|15701.76|15581.76|15701.07|15581.07|15701.76|15581.76|15700.66|15580.66|10
1649654710000|2022-04-11 05:25:10|15700.93|15580.93|15701.12|15581.12|15701.12|15581.12|15700.6|15580.6|10
1649654720000|2022-04-11 05:25:20|15701.17|15581.17|15700.23|15580.23|15701.28|15581.28|15700.23|15580.23|9
1649654730000|2022-04-11 05:25:30|15700.27|15580.27|15701.79|15581.79|15701.79|15581.79|15700.16|15580.16|9
1649654740000|2022-04-11 05:25:40|15701.93|15581.93|15702.17|15582.17|15702.17|15582.17|15701.79|15581.79|10
1649654750000|2022-04-11 05:25:50|15702.82|15582.82|15705.48|15585.48|15705.48|15585.48|15702.82|15582.82|10
1649654760000|2022-04-11 05:26:00|15705.7|15585.7|15707.25|15587.25|15707.25|15587.25|15705.6|15585.6|10
1649654770000|2022-04-11 05:26:10|15707.37|15587.37|15710.36|15590.36|15710.46|15590.46|15707.37|15587.37|10
1649654780000|2022-04-11 05:26:20|15710.47|15590.47|15710.65|15590.65|15710.91|15590.91|15710.41|15590.41|9
1649654790000|2022-04-11 05:26:30|15711.22|15591.22|15710.29|15590.29|15711.22|15591.22|15710.28|15590.28|9
1649654800000|2022-04-11 05:26:40|15710.13|15590.13|15710.34|15590.34|15710.34|15590.34|15709.69|15589.69|9
1649654810000|2022-04-11 05:26:50|15710.32|15590.32|15712.14|15592.14|15712.14|15592.14|15710.32|15590.32|9
1649654820000|2022-04-11 05:27:00|15712.15|15592.15|15711.53|15591.53|15712.72|15592.72|15711.51|15591.51|9
1649654830000|2022-04-11 05:27:10|15711.41|15591.41|15709.82|15589.82|15711.41|15591.41|15709.82|15589.82|10
1649654840000|2022-04-11 05:27:20|15709.66|15589.66|15707.32|15587.32|15709.66|15589.66|15707.21|15587.21|10
1649654850000|2022-04-11 05:27:30|15707.34|15587.34|15706.78|15586.78|15707.34|15587.34|15706.68|15586.68|10
1649654860000|2022-04-11 05:27:40|15706.83|15586.83|15707.01|15587.01|15707.07|15587.07|15706.83|15586.83|7
1649654870000|2022-04-11 05:27:50|15707.02|15587.02|15707.01|15587.01|15707.03|15587.03|15706.97|15586.97|6
1649654880000|2022-04-11 05:28:00|15707.02|15587.02|15707.61|15587.61|15707.61|15587.61|15706.7|15586.7|9
1649654890000|2022-04-11 05:28:10|15707.67|15587.67|15707.98|15587.98|15708.07|15588.07|15707.55|15587.55|9
1649654900000|2022-04-11 05:28:20|15707.89|15587.89|15708.15|15588.15|15708.38|15588.38|15707.89|15587.89|10
1649654910000|2022-04-11 05:28:30|15707.95|15587.95|15708.21|15588.21|15708.33|15588.33|15707.9|15587.9|10
1649654920000|2022-04-11 05:28:40|15708.39|15588.39|15710|15590|15710|15590|15708.39|15588.39|10
1649654930000|2022-04-11 05:28:50|15709.97|15589.97|15707.98|15587.98|15709.97|15589.97|15707.98|15587.98|10
1649654940000|2022-04-11 05:29:00|15708.19|15588.19|15705.64|15585.64|15708.19|15588.19|15705.64|15585.64|10
1649654950000|2022-04-11 05:29:10|15705.45|15585.45|15705.15|15585.15|15705.45|15585.45|15704.92|15584.92|8
1649654960000|2022-04-11 05:29:20|15704.96|15584.96|15705.04|15585.04|15705.05|15585.05|15704.09|15584.09|10
1649654970000|2022-04-11 05:29:30|15704.93|15584.93|15704.86|15584.86|15705.09|15585.09|15704.12|15584.12|8
1649654980000|2022-04-11 05:29:40|15704.83|15584.83|15705.61|15585.61|15705.61|15585.61|15704.83|15584.83|10
1649654990000|2022-04-11 05:29:50|15705.59|15585.59|15706.22|15586.22|15706.22|15586.22|15705.59|15585.59|10
1649655000000|2022-04-11 05:30:00|15706.32|15586.32|15704.97|15584.97|15706.32|15586.32|15704.97|15584.97|10
1649655010000|2022-04-11 05:30:10|15704.8|15584.8|15703.16|15583.16|15704.8|15584.8|15703.16|15583.16|10
1649655020000|2022-04-11 05:30:20|15703.29|15583.29|15703.37|15583.37|15703.38|15583.38|15703.17|15583.17|9
1649655030000|2022-04-11 05:30:30|15703.4|15583.4|15703|15583|15703.4|15583.4|15702.45|15582.45|9
1649655040000|2022-04-11 05:30:40|15703.79|15583.79|15703.89|15583.89|15703.89|15583.89|15703.69|15583.69|9
1649655050000|2022-04-11 05:30:50|15703.73|15583.73|15705.96|15585.96|15705.96|15585.96|15703.73|15583.73|10
1649655060000|2022-04-11 05:31:00|15706.11|15586.11|15706.36|15586.36|15706.41|15586.41|15705.94|15585.94|9
1649655070000|2022-04-11 05:31:10|15706.27|15586.27|15704.87|15584.87|15706.27|15586.27|15704.79|15584.79|10
1649655080000|2022-04-11 05:31:20|15704.94|15584.94|15706.48|15586.48|15706.48|15586.48|15704.94|15584.94|9
1649655090000|2022-04-11 05:31:30|15706.81|15586.81|15706.78|15586.78|15706.81|15586.81|15706.53|15586.53|8
1649655100000|2022-04-11 05:31:40|15706.73|15586.73|15706.93|15586.93|15706.93|15586.93|15706.65|15586.65|10
1649655110000|2022-04-11 05:31:50|15706.96|15586.96|15707.35|15587.35|15707.35|15587.35|15706.94|15586.94|10
1649655120000|2022-04-11 05:32:00|15707.37|15587.37|15707.53|15587.53|15707.53|15587.53|15707.22|15587.22|10
1649655130000|2022-04-11 05:32:10|15707.61|15587.61|15707.89|15587.89|15707.94|15587.94|15707.55|15587.55|10
1649655140000|2022-04-11 05:32:20|15707.87|15587.87|15708.75|15588.75|15708.75|15588.75|15706.83|15586.83|10
1649655150000|2022-04-11 05:32:30|15709.13|15589.13|15709.42|15589.42|15709.65|15589.65|15709.13|15589.13|9
1649655160000|2022-04-11 05:32:40|15709.37|15589.37|15709.8|15589.8|15709.8|15589.8|15709.36|15589.36|8
1649655170000|2022-04-11 05:32:50|15709.78|15589.78|15709.12|15589.12|15710.09|15590.09|15709.12|15589.12|7
1649655180000|2022-04-11 05:33:00|15709.19|15589.19|15709.54|15589.54|15709.54|15589.54|15709.17|15589.17|7
1649655190000|2022-04-11 05:33:10|15709.62|15589.62|15709.98|15589.98|15709.98|15589.98|15709.62|15589.62|8
1649655200000|2022-04-11 05:33:20|15710.02|15590.02|15709.88|15589.88|15710.2|15590.2|15709.88|15589.88|9
1649655210000|2022-04-11 05:33:30|15709.76|15589.76|15710.02|15590.02|15710.03|15590.03|15709.71|15589.71|9
1649655220000|2022-04-11 05:33:40|15710.01|15590.01|15710.13|15590.13|15710.13|15590.13|15709.97|15589.97|8
1649655230000|2022-04-11 05:33:50|15710.22|15590.22|15710.6|15590.6|15710.6|15590.6|15710.22|15590.22|9
1649655240000|2022-04-11 05:34:00|15710.51|15590.51|15711.41|15591.41|15711.6|15591.6|15710.51|15590.51|10
1649655250000|2022-04-11 05:34:10|15710.99|15590.99|15711.45|15591.45|15711.8|15591.8|15710.99|15590.99|10
1649655260000|2022-04-11 05:34:20|15711.41|15591.41|15712.49|15592.49|15712.49|15592.49|15711.31|15591.31|9
1649655270000|2022-04-11 05:34:30|15712.75|15592.75|15711.41|15591.41|15713.13|15593.13|15711.41|15591.41|10
1649655280000|2022-04-11 05:34:40|15711.37|15591.37|15713.25|15593.25|15713.25|15593.25|15711.37|15591.37|10
1649655290000|2022-04-11 05:34:50|15713.31|15593.31|15718.93|15598.93|15718.93|15598.93|15713.31|15593.31|10
1649655300000|2022-04-11 05:35:00|15719.73|15599.73|15720.69|15600.69|15721.58|15601.58|15719.73|15599.73|10
1649655310000|2022-04-11 05:35:10|15720.81|15600.81|15722.68|15602.68|15723.1|15603.1|15720.81|15600.81|10
1649655320000|2022-04-11 05:35:20|15722.84|15602.84|15721.77|15601.77|15722.84|15602.84|15721.59|15601.59|10
1649655330000|2022-04-11 05:35:30|15721.1|15601.1|15719.23|15599.23|15721.17|15601.17|15719.13|15599.13|10
1649655340000|2022-04-11 05:35:40|15719.45|15599.45|15719|15599|15719.45|15599.45|15718.81|15598.81|10
1649655350000|2022-04-11 05:35:50|15718.94|15598.94|15721.18|15601.18|15721.18|15601.18|15718.15|15598.15|10
1649655360000|2022-04-11 05:36:00|15721.72|15601.72|15722.27|15602.27|15722.27|15602.27|15721.72|15601.72|9
1649655370000|2022-04-11 05:36:10|15722.3|15602.3|15722.62|15602.62|15722.65|15602.65|15722.17|15602.17|8
1649655380000|2022-04-11 05:36:20|15722.79|15602.79|15723.36|15603.36|15723.62|15603.62|15722.67|15602.67|10
1649655390000|2022-04-11 05:36:30|15723.63|15603.63|15722.19|15602.19|15723.63|15603.63|15722.19|15602.19|10
1649655400000|2022-04-11 05:36:40|15722.48|15602.48|15722.32|15602.32|15722.48|15602.48|15722.24|15602.24|9
1649655410000|2022-04-11 05:36:50|15722.31|15602.31|15721.76|15601.76|15722.31|15602.31|15721.76|15601.76|9
1649655420000|2022-04-11 05:37:00|15721.74|15601.74|15721.84|15601.84|15721.97|15601.97|15720.9|15600.9|10
1649655430000|2022-04-11 05:37:10|15722.05|15602.05|15721.52|15601.52|15722.63|15602.63|15721.52|15601.52|10
1649655440000|2022-04-11 05:37:20|15721.41|15601.41|15722.6|15602.6|15722.6|15602.6|15721.1|15601.1|10
1649655450000|2022-04-11 05:37:30|15722.77|15602.77|15723.58|15603.58|15723.8|15603.8|15722.77|15602.77|10
1649655460000|2022-04-11 05:37:40|15723.64|15603.64|15724.05|15604.05|15724.2|15604.2|15723.47|15603.47|10
1649655470000|2022-04-11 05:37:50|15723.8|15603.8|15724.21|15604.21|15724.21|15604.21|15723.74|15603.74|10
1649655480000|2022-04-11 05:38:00|15724.26|15604.26|15724.66|15604.66|15724.66|15604.66|15724.12|15604.12|9
1649655490000|2022-04-11 05:38:10|15724.6|15604.6|15724.69|15604.69|15724.77|15604.77|15724.44|15604.44|9
1649655500000|2022-04-11 05:38:20|15724.7|15604.7|15725.04|15605.04|15725.04|15605.04|15724.6|15604.6|9
1649655510000|2022-04-11 05:38:30|15724.97|15604.97|15725.35|15605.35|15725.5|15605.5|15724.63|15604.63|9
1649655520000|2022-04-11 05:38:40|15725.24|15605.24|15726.26|15606.26|15726.26|15606.26|15724.97|15604.97|9
1649655530000|2022-04-11 05:38:50|15726.18|15606.18|15725.76|15605.76|15726.34|15606.34|15725.76|15605.76|9
1649655540000|2022-04-11 05:39:00|15725.94|15605.94|15725.35|15605.35|15725.94|15605.94|15725.19|15605.19|10
1649655550000|2022-04-11 05:39:10|15725.62|15605.62|15725.76|15605.76|15725.76|15605.76|15725.51|15605.51|9
1649655560000|2022-04-11 05:39:20|15725.67|15605.67|15725.3|15605.3|15725.67|15605.67|15725.2|15605.2|10
1649655570000|2022-04-11 05:39:30|15725.31|15605.31|15724.73|15604.73|15725.31|15605.31|15724.59|15604.59|10
1649655580000|2022-04-11 05:39:40|15725.05|15605.05|15724.63|15604.63|15725.05|15605.05|15724.54|15604.54|10
1649655590000|2022-04-11 05:39:50|15724.61|15604.61|15724.58|15604.58|15724.78|15604.78|15724.52|15604.52|10
1649655600000|2022-04-11 05:40:00|15724.61|15604.61|15724.59|15604.59|15724.75|15604.75|15724.56|15604.56|9
1649655610000|2022-04-11 05:40:10|15724.47|15604.47|15724.31|15604.31|15724.47|15604.47|15724.14|15604.14|9
1649655620000|2022-04-11 05:40:20|15724.13|15604.13|15725.04|15605.04|15725.04|15605.04|15724.13|15604.13|9
1649655630000|2022-04-11 05:40:30|15725.19|15605.19|15725.23|15605.23|15725.23|15605.23|15724.65|15604.65|8
1649655640000|2022-04-11 05:40:40|15725.33|15605.33|15724.76|15604.76|15725.51|15605.51|15724.76|15604.76|7
1649655650000|2022-04-11 05:40:50|15724.63|15604.63|15724.81|15604.81|15725.05|15605.05|15724.63|15604.63|9
1649655660000|2022-04-11 05:41:00|15725.4|15605.4|15725.2|15605.2|15725.61|15605.61|15725.2|15605.2|9
1649655670000|2022-04-11 05:41:10|15725.28|15605.28|15725.13|15605.13|15725.28|15605.28|15725.02|15605.02|10
1649655680000|2022-04-11 05:41:20|15725.12|15605.12|15724.49|15604.49|15725.26|15605.26|15724.49|15604.49|10
1649655690000|2022-04-11 05:41:30|15724.33|15604.33|15722.7|15602.7|15724.33|15604.33|15722.66|15602.66|10
1649655700000|2022-04-11 05:41:40|15722.82|15602.82|15722.8|15602.8|15722.84|15602.84|15722.63|15602.63|8
1649655710000|2022-04-11 05:41:50|15722.72|15602.72|15722.17|15602.17|15722.79|15602.79|15722.15|15602.15|8
1649655720000|2022-04-11 05:42:00|15722.1|15602.1|15721.68|15601.68|15722.1|15602.1|15721.65|15601.65|9
1649655730000|2022-04-11 05:42:10|15721.56|15601.56|15721.27|15601.27|15721.59|15601.59|15721.27|15601.27|10
1649655740000|2022-04-11 05:42:20|15721.22|15601.22|15720.41|15600.41|15721.22|15601.22|15720.28|15600.28|10
1649655750000|2022-04-11 05:42:30|15720.45|15600.45|15720.25|15600.25|15720.45|15600.45|15720.12|15600.12|9
1649655760000|2022-04-11 05:42:40|15720.24|15600.24|15718.12|15598.12|15720.35|15600.35|15718.12|15598.12|8
1649655770000|2022-04-11 05:42:50|15717.93|15597.93|15715.22|15595.22|15717.95|15597.95|15714.86|15594.86|10
1649655780000|2022-04-11 05:43:00|15715.26|15595.26|15714.46|15594.46|15715.44|15595.44|15714.46|15594.46|10
1649655790000|2022-04-11 05:43:10|15713.79|15593.79|15713.2|15593.2|15713.79|15593.79|15713.08|15593.08|10
1649655800000|2022-04-11 05:43:20|15713.03|15593.03|15712.22|15592.22|15713.03|15593.03|15712.09|15592.09|9
1649655810000|2022-04-11 05:43:30|15712.04|15592.04|15712.94|15592.94|15712.94|15592.94|15711.77|15591.77|10
1649655820000|2022-04-11 05:43:40|15712.84|15592.84|15713.57|15593.57|15713.61|15593.61|15712.84|15592.84|10
1649655830000|2022-04-11 05:43:50|15713.76|15593.76|15713.43|15593.43|15713.76|15593.76|15713.43|15593.43|9
1649655840000|2022-04-11 05:44:00|15713.24|15593.24|15712.94|15592.94|15713.69|15593.69|15712.94|15592.94|8
1649655850000|2022-04-11 05:44:10|15712.91|15592.91|15713.46|15593.46|15713.46|15593.46|15712.81|15592.81|9
1649655860000|2022-04-11 05:44:20|15713.41|15593.41|15713.25|15593.25|15713.41|15593.41|15713.07|15593.07|9
1649655870000|2022-04-11 05:44:30|15713.16|15593.16|15713.37|15593.37|15713.37|15593.37|15713|15593|10
1649655880000|2022-04-11 05:44:40|15713.38|15593.38|15712.11|15592.11|15713.45|15593.45|15712.11|15592.11|9
1649655890000|2022-04-11 05:44:50|15712.04|15592.04|15707.87|15587.87|15712.05|15592.05|15707.87|15587.87|10
1649655900000|2022-04-11 05:45:00|15707.56|15587.56|15707.7|15587.7|15707.7|15587.7|15707.02|15587.02|10
1649655910000|2022-04-11 05:45:10|15708.13|15588.13|15707.12|15587.12|15708.13|15588.13|15707.11|15587.11|10
1649655920000|2022-04-11 05:45:20|15707.05|15587.05|15705.21|15585.21|15707.08|15587.08|15705.12|15585.12|8
1649655930000|2022-04-11 05:45:30|15704.88|15584.88|15704.06|15584.06|15704.88|15584.88|15703.29|15583.29|9
1649655940000|2022-04-11 05:45:40|15704.12|15584.12|15704.55|15584.55|15704.66|15584.66|15704.12|15584.12|9
1649655950000|2022-04-11 05:45:50|15704.54|15584.54|15700.93|15580.93|15704.54|15584.54|15700.93|15580.93|10
1649655960000|2022-04-11 05:46:00|15700.56|15580.56|15697.24|15577.24|15700.56|15580.56|15697.24|15577.24|9
1649655970000|2022-04-11 05:46:10|15697.46|15577.46|15695.73|15575.73|15697.46|15577.46|15695.59|15575.59|9
1649655980000|2022-04-11 05:46:20|15693.99|15573.99|15691.42|15571.42|15693.99|15573.99|15691.33|15571.33|10
1649655990000|2022-04-11 05:46:30|15691.28|15571.28|15691.48|15571.48|15691.48|15571.48|15691.11|15571.11|10
1649656000000|2022-04-11 05:46:40|15691.47|15571.47|15692|15572|15692.2|15572.2|15691.47|15571.47|7
1649656010000|2022-04-11 05:46:50|15692.1|15572.1|15692.11|15572.11|15692.43|15572.43|15691.73|15571.73|10
1649656020000|2022-04-11 05:47:00|15692.16|15572.16|15692.18|15572.18|15692.25|15572.25|15691.81|15571.81|9
1649656030000|2022-04-11 05:47:10|15692.22|15572.22|15690.35|15570.35|15692.22|15572.22|15690.35|15570.35|10
1649656040000|2022-04-11 05:47:20|15690.34|15570.34|15690.09|15570.09|15690.35|15570.35|15689.88|15569.88|9
1649656050000|2022-04-11 05:47:30|15689.89|15569.89|15689.77|15569.77|15690.27|15570.27|15689.77|15569.77|9
1649656060000|2022-04-11 05:47:40|15689.83|15569.83|15688.4|15568.4|15689.83|15569.83|15688.4|15568.4|10
1649656070000|2022-04-11 05:47:50|15688.55|15568.55|15687.61|15567.61|15688.55|15568.55|15687.61|15567.61|10
1649656080000|2022-04-11 05:48:00|15687.1|15567.1|15685.75|15565.75|15687.12|15567.12|15685.68|15565.68|10
1649656090000|2022-04-11 05:48:10|15685.76|15565.76|15685.63|15565.63|15685.76|15565.76|15685.31|15565.31|8
1649656100000|2022-04-11 05:48:20|15685.9|15565.9|15688.27|15568.27|15688.27|15568.27|15685.9|15565.9|8
1649656110000|2022-04-11 05:48:30|15688.17|15568.17|15688.42|15568.42|15688.46|15568.46|15688.11|15568.11|9
1649656120000|2022-04-11 05:48:40|15688.45|15568.45|15689.89|15569.89|15689.89|15569.89|15688.45|15568.45|9
1649656130000|2022-04-11 05:48:50|15690|15570|15690.98|15570.98|15691.18|15571.18|15690|15570|10
1649656140000|2022-04-11 05:49:00|15691.01|15571.01|15690.82|15570.82|15691.13|15571.13|15690.81|15570.81|9
1649656150000|2022-04-11 05:49:10|15690.9|15570.9|15690.07|15570.07|15690.9|15570.9|15690.02|15570.02|8
1649656160000|2022-04-11 05:49:20|15690.61|15570.61|15690.69|15570.69|15691.32|15571.32|15690.61|15570.61|9
1649656170000|2022-04-11 05:49:30|15690.72|15570.72|15691.21|15571.21|15691.21|15571.21|15690.63|15570.63|9
1649656180000|2022-04-11 05:49:40|15691.16|15571.16|15690.24|15570.24|15691.16|15571.16|15690.24|15570.24|9
1649656190000|2022-04-11 05:49:50|15690.17|15570.17|15689.92|15569.92|15690.17|15570.17|15689.92|15569.92|7
1649656200000|2022-04-11 05:50:00|15689.88|15569.88|15688.06|15568.06|15690.1|15570.1|15688.06|15568.06|9
1649656210000|2022-04-11 05:50:10|15687.58|15567.58|15689.23|15569.23|15689.24|15569.24|15687.05|15567.05|10
1649656220000|2022-04-11 05:50:20|15689.31|15569.31|15689.49|15569.49|15689.49|15569.49|15689.1|15569.1|7
1649656230000|2022-04-11 05:50:30|15689.54|15569.54|15689.26|15569.26|15689.54|15569.54|15689.14|15569.14|10
1649656240000|2022-04-11 05:50:40|15689.21|15569.21|15689.5|15569.5|15689.61|15569.61|15689.18|15569.18|9
1649656250000|2022-04-11 05:50:50|15689.41|15569.41|15689.13|15569.13|15689.46|15569.46|15689.04|15569.04|9
1649656260000|2022-04-11 05:51:00|15689.1|15569.1|15691.3|15571.3|15691.33|15571.33|15689.1|15569.1|9
1649656270000|2022-04-11 05:51:10|15691.83|15571.83|15693.2|15573.2|15693.2|15573.2|15691.83|15571.83|9
1649656280000|2022-04-11 05:51:20|15693.29|15573.29|15694.4|15574.4|15695.09|15575.09|15693.29|15573.29|10
1649656290000|2022-04-11 05:51:30|15694.58|15574.58|15695.9|15575.9|15695.9|15575.9|15694.58|15574.58|9
1649656300000|2022-04-11 05:51:40|15696.1|15576.1|15697.04|15577.04|15697.04|15577.04|15696.1|15576.1|10
1649656310000|2022-04-11 05:51:50|15697.19|15577.19|15698.32|15578.32|15698.32|15578.32|15697.19|15577.19|9
1649656320000|2022-04-11 05:52:00|15698.48|15578.48|15699.15|15579.15|15699.15|15579.15|15698.48|15578.48|8
1649656330000|2022-04-11 05:52:10|15699.08|15579.08|15701.56|15581.56|15701.57|15581.57|15699.08|15579.08|8
1649656340000|2022-04-11 05:52:20|15701.72|15581.72|15702.29|15582.29|15702.56|15582.56|15701.72|15581.72|10
1649656350000|2022-04-11 05:52:30|15702.3|15582.3|15702.7|15582.7|15702.7|15582.7|15702.12|15582.12|7
1649656360000|2022-04-11 05:52:40|15702.97|15582.97|15703.44|15583.44|15703.44|15583.44|15702.88|15582.88|8
1649656370000|2022-04-11 05:52:50|15703.47|15583.47|15703.16|15583.16|15703.83|15583.83|15703.16|15583.16|7
1649656380000|2022-04-11 05:53:00|15703.19|15583.19|15702.95|15582.95|15703.4|15583.4|15702.95|15582.95|10
1649656390000|2022-04-11 05:53:10|15703.09|15583.09|15702.32|15582.32|15703.09|15583.09|15702.32|15582.32|9
1649656400000|2022-04-11 05:53:20|15702.34|15582.34|15704.28|15584.28|15704.28|15584.28|15702.34|15582.34|8
1649656410000|2022-04-11 05:53:30|15704.27|15584.27|15704.79|15584.79|15704.88|15584.88|15704.26|15584.26|10
1649656420000|2022-04-11 05:53:40|15704.8|15584.8|15704.43|15584.43|15704.94|15584.94|15704.22|15584.22|9
1649656430000|2022-04-11 05:53:50|15704.38|15584.38|15705.64|15585.64|15705.64|15585.64|15704.23|15584.23|9
1649656440000|2022-04-11 05:54:00|15705.86|15585.86|15706.57|15586.57|15706.82|15586.82|15705.86|15585.86|10
1649656450000|2022-04-11 05:54:10|15706.55|15586.55|15707.92|15587.92|15707.92|15587.92|15706.32|15586.32|10
1649656460000|2022-04-11 05:54:20|15707.65|15587.65|15707.37|15587.37|15708.09|15588.09|15707.37|15587.37|10
1649656470000|2022-04-11 05:54:30|15707.26|15587.26|15707.79|15587.79|15707.79|15587.79|15707.17|15587.17|10
1649656480000|2022-04-11 05:54:40|15707.73|15587.73|15707.9|15587.9|15707.9|15587.9|15707.62|15587.62|9
1649656490000|2022-04-11 05:54:50|15707.82|15587.82|15707.73|15587.73|15707.82|15587.82|15707.23|15587.23|10
1649656500000|2022-04-11 05:55:00|15707.77|15587.77|15706.04|15586.04|15707.77|15587.77|15706.04|15586.04|10
1649656510000|2022-04-11 05:55:10|15706.18|15586.18|15705.36|15585.36|15706.61|15586.61|15705.36|15585.36|10
1649656520000|2022-04-11 05:55:20|15705.5|15585.5|15704.89|15584.89|15705.5|15585.5|15704.72|15584.72|9
1649656530000|2022-04-11 05:55:30|15704.02|15584.02|15705.29|15585.29|15705.29|15585.29|15704.02|15584.02|10
1649656540000|2022-04-11 05:55:40|15705.35|15585.35|15705.66|15585.66|15705.66|15585.66|15705.18|15585.18|9
1649656550000|2022-04-11 05:55:50|15705.74|15585.74|15705.96|15585.96|15705.97|15585.97|15705.66|15585.66|8
1649656560000|2022-04-11 05:56:00|15705.78|15585.78|15705.2|15585.2|15706.52|15586.52|15705.2|15585.2|9
1649656570000|2022-04-11 05:56:10|15705.18|15585.18|15704.7|15584.7|15705.18|15585.18|15704.64|15584.64|10
1649656580000|2022-04-11 05:56:20|15704.9|15584.9|15703.48|15583.48|15704.9|15584.9|15703.43|15583.43|9
1649656590000|2022-04-11 05:56:30|15703.43|15583.43|15703.05|15583.05|15703.48|15583.48|15703.05|15583.05|8
1649656600000|2022-04-11 05:56:40|15703.07|15583.07|15702.67|15582.67|15703.07|15583.07|15702.54|15582.54|8
1649656610000|2022-04-11 05:56:50|15702.41|15582.41|15701.08|15581.08|15702.54|15582.54|15701.08|15581.08|9
1649656620000|2022-04-11 05:57:00|15700.91|15580.91|15699.79|15579.79|15700.91|15580.91|15699.79|15579.79|9
1649656630000|2022-04-11 05:57:10|15698.85|15578.85|15698.17|15578.17|15698.88|15578.88|15698.16|15578.16|8
1649656640000|2022-04-11 05:57:20|15698.21|15578.21|15699.12|15579.12|15699.12|15579.12|15697.94|15577.94|9
1649656650000|2022-04-11 05:57:30|15697.54|15577.54|15697.82|15577.82|15697.89|15577.89|15696.96|15576.96|10
1649656660000|2022-04-11 05:57:40|15697.91|15577.91|15697.32|15577.32|15697.91|15577.91|15697.23|15577.23|10
1649656670000|2022-04-11 05:57:50|15697.29|15577.29|15696.78|15576.78|15697.29|15577.29|15696.71|15576.71|9
1649656680000|2022-04-11 05:58:00|15696.81|15576.81|15697.61|15577.61|15697.61|15577.61|15696.81|15576.81|8
1649656690000|2022-04-11 05:58:10|15697.6|15577.6|15699.93|15579.93|15699.93|15579.93|15697.6|15577.6|10
1649656700000|2022-04-11 05:58:20|15700.19|15580.19|15700.36|15580.36|15700.36|15580.36|15700|15580|9
1649656710000|2022-04-11 05:58:30|15700.32|15580.32|15700.33|15580.33|15700.89|15580.89|15700.18|15580.18|8
1649656720000|2022-04-11 05:58:40|15700.25|15580.25|15698.96|15578.96|15700.25|15580.25|15698.96|15578.96|10
1649656730000|2022-04-11 05:58:50|15699.08|15579.08|15700.72|15580.72|15700.72|15580.72|15699.08|15579.08|10
1649656740000|2022-04-11 05:59:00|15700.85|15580.85|15701.83|15581.83|15701.83|15581.83|15700.85|15580.85|10
1649656750000|2022-04-11 05:59:10|15701.91|15581.91|15701.44|15581.44|15702.07|15582.07|15701.44|15581.44|7
1649656760000|2022-04-11 05:59:20|15701.3|15581.3|15701.52|15581.52|15701.78|15581.78|15701.3|15581.3|10
1649656770000|2022-04-11 05:59:30|15701.35|15581.35|15701.22|15581.22|15701.39|15581.39|15701.01|15581.01|9
1649656780000|2022-04-11 05:59:40|15701.64|15581.64|15702.39|15582.39|15702.45|15582.45|15701.64|15581.64|10
1649656790000|2022-04-11 05:59:50|15702.47|15582.47|15702.38|15582.38|15702.86|15582.86|15702.38|15582.38|10
1649656800000|2022-04-11 06:00:00|15702.48|15582.48|15702.13|15582.13|15703.58|15583.58|15702|15582|10
1649656810000|2022-04-11 06:00:10|15702.29|15582.29|15697.38|15577.38|15702.29|15582.29|15697.38|15577.38|10
1649656820000|2022-04-11 06:00:20|15697.37|15577.37|15695.91|15575.91|15697.37|15577.37|15695.91|15575.91|10
1649656830000|2022-04-11 06:00:30|15695.88|15575.88|15695.88|15575.88|15696.36|15576.36|15695.88|15575.88|10
1649656840000|2022-04-11 06:00:40|15695.79|15575.79|15694.54|15574.54|15695.87|15575.87|15694.33|15574.33|10
1649656850000|2022-04-11 06:00:50|15694.21|15574.21|15695.23|15575.23|15695.23|15575.23|15694.21|15574.21|10
1649656860000|2022-04-11 06:01:00|15695.21|15575.21|15695.01|15575.01|15695.4|15575.4|15694.62|15574.62|9
1649656870000|2022-04-11 06:01:10|15695.06|15575.06|15693.69|15573.69|15695.06|15575.06|15693.58|15573.58|8
1649656880000|2022-04-11 06:01:20|15693.7|15573.7|15693.42|15573.42|15693.75|15573.75|15693.42|15573.42|9
1649656890000|2022-04-11 06:01:30|15693.44|15573.44|15691.66|15571.66|15693.52|15573.52|15691.66|15571.66|10
1649656900000|2022-04-11 06:01:40|15691.4|15571.4|15690.5|15570.5|15691.4|15571.4|15690.5|15570.5|8
1649656910000|2022-04-11 06:01:50|15690.52|15570.52|15690.98|15570.98|15691.02|15571.02|15690.52|15570.52|9
1649656920000|2022-04-11 06:02:00|15690.97|15570.97|15690.76|15570.76|15690.97|15570.97|15690.24|15570.24|9
1649656930000|2022-04-11 06:02:10|15690.43|15570.43|15689.81|15569.81|15690.43|15570.43|15689.78|15569.78|9
1649656940000|2022-04-11 06:02:20|15689.64|15569.64|15687.67|15567.67|15689.64|15569.64|15687.67|15567.67|10
1649656950000|2022-04-11 06:02:30|15687.55|15567.55|15687.38|15567.38|15687.74|15567.74|15687.2|15567.2|9
1649656960000|2022-04-11 06:02:40|15687.31|15567.31|15686.87|15566.87|15687.31|15567.31|15686.85|15566.85|9
1649656970000|2022-04-11 06:02:50|15687.39|15567.39|15687.19|15567.19|15687.39|15567.39|15687.12|15567.12|10
1649656980000|2022-04-11 06:03:00|15687.24|15567.24|15687.48|15567.48|15687.75|15567.75|15687.24|15567.24|10
1649656990000|2022-04-11 06:03:10|15687.27|15567.27|15686.79|15566.79|15687.27|15567.27|15686.79|15566.79|10
1649657000000|2022-04-11 06:03:20|15686.75|15566.75|15685.56|15565.56|15686.76|15566.76|15685.53|15565.53|10
1649657010000|2022-04-11 06:03:30|15685.57|15565.57|15683.62|15563.62|15685.8|15565.8|15683.42|15563.42|10
1649657020000|2022-04-11 06:03:40|15682.57|15562.57|15680.74|15560.74|15682.57|15562.57|15680.74|15560.74|10
1649657030000|2022-04-11 06:03:50|15680.32|15560.32|15678.79|15558.79|15680.49|15560.49|15678.79|15558.79|9
1649657040000|2022-04-11 06:04:00|15678.17|15558.17|15677.06|15557.06|15678.17|15558.17|15677.01|15557.01|10
1649657050000|2022-04-11 06:04:10|15677.04|15557.04|15676.41|15556.41|15677.04|15557.04|15675.7|15555.7|10
1649657060000|2022-04-11 06:04:20|15676.39|15556.39|15676.28|15556.28|15676.88|15556.88|15676.15|15556.15|10
1649657070000|2022-04-11 06:04:30|15676.45|15556.45|15676.93|15556.93|15676.93|15556.93|15676.45|15556.45|10
1649657080000|2022-04-11 06:04:40|15677.07|15557.07|15677.24|15557.24|15677.35|15557.35|15677.07|15557.07|10
1649657090000|2022-04-11 06:04:50|15677.35|15557.35|15678.77|15558.77|15678.77|15558.77|15677.35|15557.35|10
1649657100000|2022-04-11 06:05:00|15679.28|15559.28|15682.34|15562.34|15682.34|15562.34|15679.28|15559.28|9
1649657110000|2022-04-11 06:05:10|15682.3|15562.3|15680.81|15560.81|15683.14|15563.14|15680.81|15560.81|10
1649657120000|2022-04-11 06:05:20|15681.22|15561.22|15680.45|15560.45|15681.22|15561.22|15679.62|15559.62|10
1649657130000|2022-04-11 06:05:30|15680.46|15560.46|15679.87|15559.87|15680.46|15560.46|15679.77|15559.77|10
1649657140000|2022-04-11 06:05:40|15679.43|15559.43|15679.44|15559.44|15679.48|15559.48|15679.23|15559.23|10
1649657150000|2022-04-11 06:05:50|15679.39|15559.39|15679.43|15559.43|15679.48|15559.48|15679.33|15559.33|8
1649657160000|2022-04-11 06:06:00|15679.44|15559.44|15679.25|15559.25|15679.57|15559.57|15679.25|15559.25|9
1649657170000|2022-04-11 06:06:10|15679.07|15559.07|15677.89|15557.89|15679.07|15559.07|15677.89|15557.89|8
1649657180000|2022-04-11 06:06:20|15677.48|15557.48|15677.32|15557.32|15677.48|15557.48|15677.13|15557.13|9
1649657190000|2022-04-11 06:06:30|15677.26|15557.26|15677.79|15557.79|15677.79|15557.79|15677.23|15557.23|6
1649657200000|2022-04-11 06:06:40|15677.68|15557.68|15677.12|15557.12|15677.75|15557.75|15676.91|15556.91|10
1649657210000|2022-04-11 06:06:50|15676.01|15556.01|15675.18|15555.18|15676.01|15556.01|15675.14|15555.14|8
1649657220000|2022-04-11 06:07:00|15674.96|15554.96|15674.28|15554.28|15675.09|15555.09|15674.28|15554.28|10
1649657230000|2022-04-11 06:07:10|15673.95|15553.95|15673.85|15553.85|15673.95|15553.95|15673.58|15553.58|8
1649657240000|2022-04-11 06:07:20|15673.77|15553.77|15673.02|15553.02|15673.93|15553.93|15673.02|15553.02|9
1649657250000|2022-04-11 06:07:30|15672.87|15552.87|15672.13|15552.13|15672.95|15552.95|15672.13|15552.13|9
1649657260000|2022-04-11 06:07:40|15670.73|15550.73|15673.25|15553.25|15673.25|15553.25|15670.73|15550.73|10
1649657270000|2022-04-11 06:07:50|15672.7|15552.7|15673.21|15553.21|15673.43|15553.43|15672.7|15552.7|10
1649657280000|2022-04-11 06:08:00|15673.38|15553.38|15672.97|15552.97|15673.38|15553.38|15672.88|15552.88|9
1649657290000|2022-04-11 06:08:10|15672.95|15552.95|15672.49|15552.49|15673.31|15553.31|15672.49|15552.49|10
1649657300000|2022-04-11 06:08:20|15672.66|15552.66|15671.67|15551.67|15672.66|15552.66|15671.44|15551.44|9
1649657310000|2022-04-11 06:08:30|15671.51|15551.51|15673.21|15553.21|15673.21|15553.21|15671.51|15551.51|10
1649657320000|2022-04-11 06:08:40|15673.2|15553.2|15673.83|15553.83|15673.83|15553.83|15673.2|15553.2|9
1649657330000|2022-04-11 06:08:50|15674.05|15554.05|15675.53|15555.53|15675.81|15555.81|15674.05|15554.05|9
1649657340000|2022-04-11 06:09:00|15675.44|15555.44|15675.09|15555.09|15675.44|15555.44|15674.99|15554.99|9
1649657350000|2022-04-11 06:09:10|15675.5|15555.5|15675.76|15555.76|15675.76|15555.76|15675.09|15555.09|10
1649657360000|2022-04-11 06:09:20|15676.05|15556.05|15676.94|15556.94|15676.94|15556.94|15676.05|15556.05|10
1649657370000|2022-04-11 06:09:30|15676.91|15556.91|15676.58|15556.58|15676.91|15556.91|15675.84|15555.84|10
1649657380000|2022-04-11 06:09:40|15676.34|15556.34|15675.22|15555.22|15676.34|15556.34|15675.17|15555.17|9
1649657390000|2022-04-11 06:09:50|15675.24|15555.24|15675.22|15555.22|15675.24|15555.24|15675.01|15555.01|8
1649657400000|2022-04-11 06:10:00|15675.13|15555.13|15675.08|15555.08|15675.13|15555.13|15674.62|15554.62|9
1649657410000|2022-04-11 06:10:10|15674.99|15554.99|15675.02|15555.02|15675.02|15555.02|15674.3|15554.3|10
1649657420000|2022-04-11 06:10:20|15675.25|15555.25|15675.52|15555.52|15675.81|15555.81|15675.25|15555.25|10
1649657430000|2022-04-11 06:10:30|15675.65|15555.65|15676.57|15556.57|15676.62|15556.62|15675.65|15555.65|10
1649657440000|2022-04-11 06:10:40|15676.5|15556.5|15676.97|15556.97|15676.97|15556.97|15676.5|15556.5|10
1649657450000|2022-04-11 06:10:50|15677.02|15557.02|15677.27|15557.27|15677.44|15557.44|15677.02|15557.02|9
1649657460000|2022-04-11 06:11:00|15677.34|15557.34|15677.37|15557.37|15677.42|15557.42|15677.23|15557.23|8
1649657470000|2022-04-11 06:11:10|15677.39|15557.39|15677.82|15557.82|15677.82|15557.82|15677.37|15557.37|9
1649657480000|2022-04-11 06:11:20|15678.12|15558.12|15679.32|15559.32|15679.32|15559.32|15678.12|15558.12|9
1649657490000|2022-04-11 06:11:30|15679.58|15559.58|15679.38|15559.38|15679.69|15559.69|15679.35|15559.35|9
1649657500000|2022-04-11 06:11:40|15679.27|15559.27|15679.88|15559.88|15680.05|15560.05|15679.27|15559.27|10
1649657510000|2022-04-11 06:11:50|15680.04|15560.04|15681.48|15561.48|15681.48|15561.48|15680.04|15560.04|9
1649657520000|2022-04-11 06:12:00|15681.52|15561.52|15680.85|15560.85|15681.77|15561.77|15680.85|15560.85|10
1649657530000|2022-04-11 06:12:10|15680.55|15560.55|15679.95|15559.95|15680.55|15560.55|15679.93|15559.93|9
1649657540000|2022-04-11 06:12:20|15679.86|15559.86|15680.09|15560.09|15680.09|15560.09|15679.71|15559.71|10
1649657550000|2022-04-11 06:12:30|15680.1|15560.1|15676.54|15556.54|15680.1|15560.1|15676.54|15556.54|10
1649657560000|2022-04-11 06:12:40|15675.92|15555.92|15675.69|15555.69|15675.92|15555.92|15675.32|15555.32|10
1649657570000|2022-04-11 06:12:50|15675.51|15555.51|15675.43|15555.43|15675.7|15555.7|15675.23|15555.23|9
1649657580000|2022-04-11 06:13:00|15675.72|15555.72|15677.12|15557.12|15677.12|15557.12|15675.71|15555.71|10
1649657590000|2022-04-11 06:13:10|15677.59|15557.59|15677.6|15557.6|15677.73|15557.73|15677.39|15557.39|9
1649657600000|2022-04-11 06:13:20|15677.93|15557.93|15677.32|15557.32|15678.02|15558.02|15677.32|15557.32|10
1649657610000|2022-04-11 06:13:30|15677.49|15557.49|15679.32|15559.32|15679.32|15559.32|15677.33|15557.33|10
1649657620000|2022-04-11 06:13:40|15679.31|15559.31|15679.75|15559.75|15679.89|15559.89|15679.31|15559.31|9
1649657630000|2022-04-11 06:13:50|15679.68|15559.68|15679.75|15559.75|15679.87|15559.87|15679.68|15559.68|9
1649657640000|2022-04-11 06:14:00|15679.83|15559.83|15679.72|15559.72|15680.43|15560.43|15679.72|15559.72|10
1649657650000|2022-04-11 06:14:10|15679.73|15559.73|15678.86|15558.86|15679.73|15559.73|15678.85|15558.85|10
1649657660000|2022-04-11 06:14:20|15678.64|15558.64|15679.28|15559.28|15679.28|15559.28|15677.57|15557.57|10
1649657670000|2022-04-11 06:14:30|15679.54|15559.54|15681.51|15561.51|15681.51|15561.51|15679.54|15559.54|10
1649657680000|2022-04-11 06:14:40|15681.54|15561.54|15681.41|15561.41|15681.78|15561.78|15681.41|15561.41|8
1649657690000|2022-04-11 06:14:50|15681.68|15561.68|15681.57|15561.57|15681.68|15561.68|15681.29|15561.29|10
1649657700000|2022-04-11 06:15:00|15681.56|15561.56|15680.97|15560.97|15681.56|15561.56|15680.97|15560.97|9
1649657710000|2022-04-11 06:15:10|15681.13|15561.13|15680.73|15560.73|15681.25|15561.25|15680.73|15560.73|8
1649657720000|2022-04-11 06:15:20|15680.76|15560.76|15681.09|15561.09|15681.53|15561.53|15680.61|15560.61|10
1649657730000|2022-04-11 06:15:30|15681.82|15561.82|15683.19|15563.19|15683.19|15563.19|15681.82|15561.82|9
1649657740000|2022-04-11 06:15:40|15683.12|15563.12|15682.47|15562.47|15683.12|15563.12|15682.33|15562.33|10
1649657750000|2022-04-11 06:15:50|15682.33|15562.33|15682.66|15562.66|15682.7|15562.7|15682.22|15562.22|10
1649657760000|2022-04-11 06:16:00|15682.65|15562.65|15683.22|15563.22|15683.22|15563.22|15682.14|15562.14|9
1649657770000|2022-04-11 06:16:10|15683.34|15563.34|15683.11|15563.11|15683.46|15563.46|15683.01|15563.01|9
1649657780000|2022-04-11 06:16:20|15683.17|15563.17|15683.12|15563.12|15684.24|15564.24|15683.07|15563.07|9
1649657790000|2022-04-11 06:16:30|15683.22|15563.22|15684.39|15564.39|15684.52|15564.52|15683.1|15563.1|10
1649657800000|2022-04-11 06:16:40|15685.05|15565.05|15685.93|15565.93|15685.93|15565.93|15685.05|15565.05|9
1649657810000|2022-04-11 06:16:50|15685.58|15565.58|15683.35|15563.35|15685.59|15565.59|15683.35|15563.35|10
1649657820000|2022-04-11 06:17:00|15683.7|15563.7|15682|15562|15683.7|15563.7|15682|15562|10
1649657830000|2022-04-11 06:17:10|15681.9|15561.9|15681.81|15561.81|15682.09|15562.09|15681.81|15561.81|10
1649657840000|2022-04-11 06:17:20|15681.8|15561.8|15680.97|15560.97|15681.8|15561.8|15680.59|15560.59|9
1649657850000|2022-04-11 06:17:30|15681.04|15561.04|15680.08|15560.08|15681.04|15561.04|15680.08|15560.08|9
1649657860000|2022-04-11 06:17:40|15680.07|15560.07|15679.06|15559.06|15680.07|15560.07|15679.06|15559.06|8
1649657870000|2022-04-11 06:17:50|15678.98|15558.98|15677.93|15557.93|15678.98|15558.98|15677.93|15557.93|10
1649657880000|2022-04-11 06:18:00|15678.07|15558.07|15678.41|15558.41|15678.51|15558.51|15678.07|15558.07|9
1649657890000|2022-04-11 06:18:10|15678.29|15558.29|15676.98|15556.98|15678.29|15558.29|15676.7|15556.7|10
1649657900000|2022-04-11 06:18:20|15676.9|15556.9|15676.55|15556.55|15676.96|15556.96|15676.55|15556.55|9
1649657910000|2022-04-11 06:18:30|15675.91|15555.91|15673.85|15553.85|15675.91|15555.91|15673.85|15553.85|10
1649657920000|2022-04-11 06:18:40|15673.76|15553.76|15673.71|15553.71|15673.89|15553.89|15673.71|15553.71|9
1649657930000|2022-04-11 06:18:50|15673.69|15553.69|15672.42|15552.42|15673.71|15553.71|15672.42|15552.42|9
1649657940000|2022-04-11 06:19:00|15671.73|15551.73|15670.92|15550.92|15671.73|15551.73|15670.65|15550.65|9
1649657950000|2022-04-11 06:19:10|15671.02|15551.02|15669.91|15549.91|15671.12|15551.12|15669.91|15549.91|9
1649657960000|2022-04-11 06:19:20|15669.8|15549.8|15667.23|15547.23|15669.8|15549.8|15667.23|15547.23|9
1649657970000|2022-04-11 06:19:30|15667.46|15547.46|15666.66|15546.66|15667.46|15547.46|15666.5|15546.5|10
1649657980000|2022-04-11 06:19:40|15666.81|15546.81|15664.68|15544.68|15666.87|15546.87|15664.63|15544.63|10
1649657990000|2022-04-11 06:19:50|15665.02|15545.02|15663.84|15543.84|15665.02|15545.02|15663.84|15543.84|8
1649658000000|2022-04-11 06:20:00|15663.65|15543.65|15662.88|15542.88|15663.65|15543.65|15662.64|15542.64|9
1649658010000|2022-04-11 06:20:10|15662.8|15542.8|15664.79|15544.79|15664.8|15544.8|15662.8|15542.8|10
1649658020000|2022-04-11 06:20:20|15664.39|15544.39|15661.16|15541.16|15664.39|15544.39|15661.16|15541.16|10
1649658030000|2022-04-11 06:20:30|15660.88|15540.88|15660.77|15540.77|15661.63|15541.63|15660.66|15540.66|10
1649658040000|2022-04-11 06:20:40|15660.67|15540.67|15658.77|15538.77|15660.98|15540.98|15658.77|15538.77|10
1649658050000|2022-04-11 06:20:50|15658.76|15538.76|15658.45|15538.45|15658.76|15538.76|15657.4|15537.4|10
1649658060000|2022-04-11 06:21:00|15658.83|15538.83|15660.35|15540.35|15660.35|15540.35|15658.83|15538.83|10
1649658070000|2022-04-11 06:21:10|15660.18|15540.18|15659.25|15539.25|15660.18|15540.18|15659.25|15539.25|9
1649658080000|2022-04-11 06:21:20|15659.11|15539.11|15658.33|15538.33|15659.11|15539.11|15658.22|15538.22|9
1649658090000|2022-04-11 06:21:30|15657.7|15537.7|15656.95|15536.95|15657.87|15537.87|15656.95|15536.95|10
1649658100000|2022-04-11 06:21:40|15656.88|15536.88|15653.43|15533.43|15656.88|15536.88|15653.43|15533.43|10
1649658110000|2022-04-11 06:21:50|15650.23|15530.23|15648.52|15528.52|15650.23|15530.23|15648.38|15528.38|10
1649658120000|2022-04-11 06:22:00|15648.53|15528.53|15647.77|15527.77|15648.72|15528.72|15647.72|15527.72|9
1649658130000|2022-04-11 06:22:10|15647.93|15527.93|15648.27|15528.27|15648.6|15528.6|15646.87|15526.87|10
1649658140000|2022-04-11 06:22:20|15647.95|15527.95|15645.44|15525.44|15647.95|15527.95|15645.44|15525.44|10
1649658150000|2022-04-11 06:22:30|15645.41|15525.41|15644.29|15524.29|15645.41|15525.41|15644.11|15524.11|8
1649658160000|2022-04-11 06:22:40|15644.59|15524.59|15645.25|15525.25|15645.25|15525.25|15644.59|15524.59|9
1649658170000|2022-04-11 06:22:50|15645.21|15525.21|15643.81|15523.81|15645.21|15525.21|15643.81|15523.81|10
1649658180000|2022-04-11 06:23:00|15643.82|15523.82|15642.62|15522.62|15643.82|15523.82|15642.54|15522.54|9
1649658190000|2022-04-11 06:23:10|15642.38|15522.38|15642.74|15522.74|15642.93|15522.93|15642.38|15522.38|10
1649658200000|2022-04-11 06:23:20|15642.82|15522.82|15643.32|15523.32|15643.32|15523.32|15642.53|15522.53|10
1649658210000|2022-04-11 06:23:30|15643.35|15523.35|15642.49|15522.49|15643.46|15523.46|15642.49|15522.49|10
1649658220000|2022-04-11 06:23:40|15642.36|15522.36|15642.45|15522.45|15642.5|15522.5|15642.23|15522.23|10
1649658230000|2022-04-11 06:23:50|15642.49|15522.49|15642.17|15522.17|15642.76|15522.76|15642.17|15522.17|9
1649658240000|2022-04-11 06:24:00|15642.33|15522.33|15641.81|15521.81|15642.33|15522.33|15641.81|15521.81|10
1649658250000|2022-04-11 06:24:10|15641.94|15521.94|15641.53|15521.53|15642.08|15522.08|15641.5|15521.5|10
1649658260000|2022-04-11 06:24:20|15642|15522|15641.25|15521.25|15642.09|15522.09|15641.25|15521.25|8
1649658270000|2022-04-11 06:24:30|15640.49|15520.49|15640.65|15520.65|15640.65|15520.65|15640.47|15520.47|9
1649658280000|2022-04-11 06:24:40|15640.84|15520.84|15642.52|15522.52|15642.52|15522.52|15640.66|15520.66|10
1649658290000|2022-04-11 06:24:50|15642.51|15522.51|15644.52|15524.52|15644.61|15524.61|15642.51|15522.51|9
1649658300000|2022-04-11 06:25:00|15644.49|15524.49|15644.99|15524.99|15645.08|15525.08|15644.49|15524.49|8
1649658310000|2022-04-11 06:25:10|15645.13|15525.13|15646.64|15526.64|15646.64|15526.64|15644.96|15524.96|9
1649658320000|2022-04-11 06:25:20|15647.05|15527.05|15647.74|15527.74|15647.8|15527.8|15646.93|15526.93|8
1649658330000|2022-04-11 06:25:30|15647.92|15527.92|15649.42|15529.42|15649.42|15529.42|15647.92|15527.92|10
1649658340000|2022-04-11 06:25:40|15649.58|15529.58|15651.22|15531.22|15651.22|15531.22|15649.58|15529.58|10
1649658350000|2022-04-11 06:25:50|15651.14|15531.14|15652.7|15532.7|15652.7|15532.7|15651.14|15531.14|9
1649658360000|2022-04-11 06:26:00|15652.77|15532.77|15650.88|15530.88|15652.77|15532.77|15650.88|15530.88|9
1649658370000|2022-04-11 06:26:10|15650.56|15530.56|15648.14|15528.14|15650.56|15530.56|15648.14|15528.14|10
1649658380000|2022-04-11 06:26:20|15648.13|15528.13|15648.36|15528.36|15648.58|15528.58|15647.86|15527.86|10
1649658390000|2022-04-11 06:26:30|15648.33|15528.33|15648.73|15528.73|15648.99|15528.99|15648.23|15528.23|10
1649658400000|2022-04-11 06:26:40|15648.63|15528.63|15648.8|15528.8|15649.43|15529.43|15648.63|15528.63|10
1649658410000|2022-04-11 06:26:50|15648.75|15528.75|15648.62|15528.62|15648.77|15528.77|15648.45|15528.45|10
1649658420000|2022-04-11 06:27:00|15648.59|15528.59|15648.38|15528.38|15648.83|15528.83|15648.38|15528.38|10
1649658430000|2022-04-11 06:27:10|15648.43|15528.43|15642.81|15522.81|15648.43|15528.43|15642.81|15522.81|10
1649658440000|2022-04-11 06:27:20|15642.06|15522.06|15640.22|15520.22|15642.06|15522.06|15640.21|15520.21|10
1649658450000|2022-04-11 06:27:30|15640.14|15520.14|15639.19|15519.19|15640.22|15520.22|15639.19|15519.19|9
1649658460000|2022-04-11 06:27:40|15639.01|15519.01|15637.42|15517.42|15639.01|15519.01|15637.4|15517.4|10
1649658470000|2022-04-11 06:27:50|15637.24|15517.24|15639.24|15519.24|15639.24|15519.24|15637.24|15517.24|10
1649658480000|2022-04-11 06:28:00|15640.08|15520.08|15639.02|15519.02|15640.18|15520.18|15639.02|15519.02|8
1649658490000|2022-04-11 06:28:10|15638.8|15518.8|15638.59|15518.59|15638.8|15518.8|15638.28|15518.28|10
1649658500000|2022-04-11 06:28:20|15638.65|15518.65|15634.32|15514.32|15638.65|15518.65|15634.32|15514.32|9
1649658510000|2022-04-11 06:28:30|15633.66|15513.66|15631.95|15511.95|15633.66|15513.66|15631.93|15511.93|10
1649658520000|2022-04-11 06:28:40|15631.86|15511.86|15627.78|15507.78|15631.86|15511.86|15627.78|15507.78|10
1649658530000|2022-04-11 06:28:50|15627.47|15507.47|15623.94|15503.94|15627.47|15507.47|15623.89|15503.89|9
1649658540000|2022-04-11 06:29:00|15624.06|15504.06|15623.9|15503.9|15624.22|15504.22|15623.19|15503.19|10
1649658550000|2022-04-11 06:29:10|15623.99|15503.99|15624.21|15504.21|15625.38|15505.38|15623.99|15503.99|9
1649658560000|2022-04-11 06:29:20|15624.34|15504.34|15624.13|15504.13|15624.6|15504.6|15624.13|15504.13|10
1649658570000|2022-04-11 06:29:30|15624.09|15504.09|15624.57|15504.57|15624.69|15504.69|15623.71|15503.71|10
1649658580000|2022-04-11 06:29:40|15624.96|15504.96|15627.01|15507.01|15627.01|15507.01|15624.9|15504.9|10
1649658590000|2022-04-11 06:29:50|15627.09|15507.09|15628.13|15508.13|15628.26|15508.26|15626.41|15506.41|10
1649658600000|2022-04-11 06:30:00|15628.39|15508.39|15630.02|15510.02|15630.02|15510.02|15628.39|15508.39|10
1649658610000|2022-04-11 06:30:10|15629.88|15509.88|15630.56|15510.56|15630.83|15510.83|15629.88|15509.88|10
1649658620000|2022-04-11 06:30:20|15629.87|15509.87|15628.2|15508.2|15630.16|15510.16|15628.2|15508.2|10
1649658630000|2022-04-11 06:30:30|15628.32|15508.32|15631.34|15511.34|15631.34|15511.34|15628.32|15508.32|10
1649658640000|2022-04-11 06:30:40|15631.39|15511.39|15631.21|15511.21|15631.39|15511.39|15630.66|15510.66|10
1649658650000|2022-04-11 06:30:50|15631.26|15511.26|15632.34|15512.34|15632.34|15512.34|15631.02|15511.02|9
1649658660000|2022-04-11 06:31:00|15632.23|15512.23|15631.74|15511.74|15632.23|15512.23|15631.72|15511.72|10
1649658670000|2022-04-11 06:31:10|15631.65|15511.65|15631.54|15511.54|15631.65|15511.65|15630.9|15510.9|10
1649658680000|2022-04-11 06:31:20|15631.45|15511.45|15633.15|15513.15|15633.36|15513.36|15631.45|15511.45|10
1649658690000|2022-04-11 06:31:30|15633.43|15513.43|15632.94|15512.94|15633.43|15513.43|15632.62|15512.62|10
1649658700000|2022-04-11 06:31:40|15633.41|15513.41|15633.19|15513.19|15633.77|15513.77|15633.19|15513.19|10
1649658710000|2022-04-11 06:31:50|15632.93|15512.93|15633.37|15513.37|15633.65|15513.65|15632.92|15512.92|10
1649658720000|2022-04-11 06:32:00|15633.25|15513.25|15633.95|15513.95|15634.18|15514.18|15633.25|15513.25|10
1649658730000|2022-04-11 06:32:10|15633.89|15513.89|15633.76|15513.76|15633.97|15513.97|15633.51|15513.51|10
1649658740000|2022-04-11 06:32:20|15633.27|15513.27|15634.25|15514.25|15634.31|15514.31|15633.22|15513.22|10
1649658750000|2022-04-11 06:32:30|15634.76|15514.76|15635.17|15515.17|15635.17|15515.17|15634.69|15514.69|9
1649658760000|2022-04-11 06:32:40|15635.01|15515.01|15634.13|15514.13|15635.01|15515.01|15634.13|15514.13|10
1649658770000|2022-04-11 06:32:50|15634.22|15514.22|15632.77|15512.77|15634.22|15514.22|15632.77|15512.77|8
1649658780000|2022-04-11 06:33:00|15632.61|15512.61|15632.46|15512.46|15632.7|15512.7|15632.29|15512.29|10
1649658790000|2022-04-11 06:33:10|15632.47|15512.47|15632.75|15512.75|15632.87|15512.87|15632.37|15512.37|10
1649658800000|2022-04-11 06:33:20|15632.66|15512.66|15633.27|15513.27|15633.55|15513.55|15632.6|15512.6|10
1649658810000|2022-04-11 06:33:30|15633.25|15513.25|15634.77|15514.77|15634.77|15514.77|15633.25|15513.25|8
1649658820000|2022-04-11 06:33:40|15635.15|15515.15|15636.7|15516.7|15636.7|15516.7|15635.15|15515.15|8
1649658830000|2022-04-11 06:33:50|15636.71|15516.71|15637.31|15517.31|15637.31|15517.31|15636.71|15516.71|9
1649658840000|2022-04-11 06:34:00|15637.59|15517.59|15639.07|15519.07|15639.07|15519.07|15637.59|15517.59|10
1649658850000|2022-04-11 06:34:10|15639.5|15519.5|15642.58|15522.58|15642.58|15522.58|15639.5|15519.5|10
1649658860000|2022-04-11 06:34:20|15642.7|15522.7|15643.17|15523.17|15643.55|15523.55|15642.7|15522.7|9
1649658870000|2022-04-11 06:34:30|15643.13|15523.13|15643.06|15523.06|15643.39|15523.39|15642.3|15522.3|9
1649658880000|2022-04-11 06:34:40|15643.02|15523.02|15643.01|15523.01|15643.2|15523.2|15642.85|15522.85|9
1649658890000|2022-04-11 06:34:50|15642.85|15522.85|15643.99|15523.99|15643.99|15523.99|15642.78|15522.78|9
1649658900000|2022-04-11 06:35:00|15644.09|15524.09|15644.54|15524.54|15644.54|15524.54|15643.94|15523.94|9
1649658910000|2022-04-11 06:35:10|15644.56|15524.56|15645.22|15525.22|15645.22|15525.22|15644.56|15524.56|9
1649658920000|2022-04-11 06:35:20|15645.3|15525.3|15645.66|15525.66|15645.69|15525.69|15645.07|15525.07|10
1649658930000|2022-04-11 06:35:30|15645.65|15525.65|15646.91|15526.91|15646.91|15526.91|15645.65|15525.65|10
1649658940000|2022-04-11 06:35:40|15647.1|15527.1|15647.34|15527.34|15647.71|15527.71|15647.1|15527.1|9
1649658950000|2022-04-11 06:35:50|15647.27|15527.27|15647.77|15527.77|15647.91|15527.91|15647.19|15527.19|10
1649658960000|2022-04-11 06:36:00|15647.83|15527.83|15647.73|15527.73|15647.83|15527.83|15647.61|15527.61|9
1649658970000|2022-04-11 06:36:10|15647.64|15527.64|15648.25|15528.25|15648.25|15528.25|15647.64|15527.64|10
1649658980000|2022-04-11 06:36:20|15648.33|15528.33|15649.26|15529.26|15649.32|15529.32|15648.33|15528.33|10
1649658990000|2022-04-11 06:36:30|15649.25|15529.25|15649.66|15529.66|15649.66|15529.66|15649.25|15529.25|10
1649659000000|2022-04-11 06:36:40|15649.72|15529.72|15649.18|15529.18|15649.87|15529.87|15649.18|15529.18|9
1649659010000|2022-04-11 06:36:50|15648.94|15528.94|15649.39|15529.39|15649.39|15529.39|15648.69|15528.69|10
1649659020000|2022-04-11 06:37:00|15649.99|15529.99|15650.34|15530.34|15650.75|15530.75|15649.99|15529.99|10
1649659030000|2022-04-11 06:37:10|15650.18|15530.18|15649.33|15529.33|15650.18|15530.18|15649.33|15529.33|9
1649659040000|2022-04-11 06:37:20|15649.38|15529.38|15648.51|15528.51|15649.38|15529.38|15648.32|15528.32|10
1649659050000|2022-04-11 06:37:30|15648.52|15528.52|15648.69|15528.69|15648.75|15528.75|15648.39|15528.39|8
1649659060000|2022-04-11 06:37:40|15648.58|15528.58|15648.4|15528.4|15648.81|15528.81|15648.26|15528.26|10
1649659070000|2022-04-11 06:37:50|15648.35|15528.35|15648.92|15528.92|15649.08|15529.08|15648.34|15528.34|10
1649659080000|2022-04-11 06:38:00|15648.91|15528.91|15648.4|15528.4|15648.91|15528.91|15648.16|15528.16|10
1649659090000|2022-04-11 06:38:10|15648.69|15528.69|15648.82|15528.82|15649.52|15529.52|15648.69|15528.69|10
1649659100000|2022-04-11 06:38:20|15648.87|15528.87|15648.65|15528.65|15649.13|15529.13|15648.65|15528.65|9
1649659110000|2022-04-11 06:38:30|15648.69|15528.69|15648.25|15528.25|15649.05|15529.05|15648.05|15528.05|7
1649659120000|2022-04-11 06:38:40|15648.37|15528.37|15649.01|15529.01|15649.01|15529.01|15648.29|15528.29|10
1649659130000|2022-04-11 06:38:50|15648.73|15528.73|15648.8|15528.8|15648.83|15528.83|15648.69|15528.69|8
1649659140000|2022-04-11 06:39:00|15648.82|15528.82|15649.47|15529.47|15649.57|15529.57|15648.61|15528.61|10
1649659150000|2022-04-11 06:39:10|15649.39|15529.39|15649.53|15529.53|15649.6|15529.6|15649.3|15529.3|10
1649659160000|2022-04-11 06:39:20|15649.57|15529.57|15650.01|15530.01|15650.01|15530.01|15649.57|15529.57|9
1649659170000|2022-04-11 06:39:30|15649.98|15529.98|15649.38|15529.38|15649.98|15529.98|15649.12|15529.12|10
1649659180000|2022-04-11 06:39:40|15648.5|15528.5|15647.31|15527.31|15648.5|15528.5|15646.75|15526.75|9
1649659190000|2022-04-11 06:39:50|15647.23|15527.23|15646.39|15526.39|15647.23|15527.23|15645.57|15525.57|9
1649659200000|2022-04-11 06:40:00|15646.4|15526.4|15646.23|15526.23|15646.69|15526.69|15646.23|15526.23|10
1649659210000|2022-04-11 06:40:10|15645.89|15525.89|15644.65|15524.65|15645.95|15525.95|15644.65|15524.65|10
1649659220000|2022-04-11 06:40:20|15643.95|15523.95|15643.38|15523.38|15644.31|15524.31|15643.38|15523.38|10
1649659230000|2022-04-11 06:40:30|15643.33|15523.33|15643.11|15523.11|15643.6|15523.6|15642.99|15522.99|9
1649659240000|2022-04-11 06:40:40|15643.14|15523.14|15642.41|15522.41|15643.14|15523.14|15642.39|15522.39|9
1649659250000|2022-04-11 06:40:50|15642.55|15522.55|15642.44|15522.44|15642.56|15522.56|15642.22|15522.22|9
1649659260000|2022-04-11 06:41:00|15642.51|15522.51|15642.2|15522.2|15642.51|15522.51|15642.2|15522.2|7
1649659270000|2022-04-11 06:41:10|15642.29|15522.29|15643.15|15523.15|15643.27|15523.27|15642.29|15522.29|9
1649659280000|2022-04-11 06:41:20|15643.47|15523.47|15642.91|15522.91|15643.59|15523.59|15642.91|15522.91|7
1649659290000|2022-04-11 06:41:30|15642.89|15522.89|15645.15|15525.15|15645.15|15525.15|15642.64|15522.64|10
1649659300000|2022-04-11 06:41:40|15645.53|15525.53|15648.71|15528.71|15648.71|15528.71|15645.53|15525.53|10
1649659310000|2022-04-11 06:41:50|15648.82|15528.82|15649.84|15529.84|15649.9|15529.9|15648.82|15528.82|8
1649659320000|2022-04-11 06:42:00|15649.89|15529.89|15651.83|15531.83|15652.03|15532.03|15649.89|15529.89|9
1649659330000|2022-04-11 06:42:10|15651.98|15531.98|15652.33|15532.33|15652.33|15532.33|15651.82|15531.82|9
1649659340000|2022-04-11 06:42:20|15652.58|15532.58|15653.5|15533.5|15654.32|15534.32|15652.58|15532.58|10
1649659350000|2022-04-11 06:42:30|15653.54|15533.54|15652.94|15532.94|15653.88|15533.88|15652.94|15532.94|10
1649659360000|2022-04-11 06:42:40|15652.78|15532.78|15651.19|15531.19|15652.78|15532.78|15651.18|15531.18|9
1649659370000|2022-04-11 06:42:50|15651.4|15531.4|15652.4|15532.4|15652.4|15532.4|15651.23|15531.23|10
1649659380000|2022-04-11 06:43:00|15652.3|15532.3|15651.82|15531.82|15652.3|15532.3|15651.47|15531.47|9
1649659390000|2022-04-11 06:43:10|15651.7|15531.7|15652.53|15532.53|15652.53|15532.53|15651.7|15531.7|8
1649659400000|2022-04-11 06:43:20|15652.28|15532.28|15652.78|15532.78|15653.41|15533.41|15652.23|15532.23|10
1649659410000|2022-04-11 06:43:30|15652.75|15532.75|15653.02|15533.02|15653.02|15533.02|15652.55|15532.55|10
1649659420000|2022-04-11 06:43:40|15653.23|15533.23|15654.75|15534.75|15654.75|15534.75|15653.23|15533.23|10
1649659430000|2022-04-11 06:43:50|15654.85|15534.85|15655.28|15535.28|15655.33|15535.33|15654.83|15534.83|8
1649659440000|2022-04-11 06:44:00|15655.31|15535.31|15656.51|15536.51|15656.51|15536.51|15655.31|15535.31|7
1649659450000|2022-04-11 06:44:10|15656.41|15536.41|15655.92|15535.92|15656.41|15536.41|15655.92|15535.92|9
1649659460000|2022-04-11 06:44:20|15656.14|15536.14|15656.43|15536.43|15656.48|15536.48|15656.01|15536.01|10
1649659470000|2022-04-11 06:44:30|15656.56|15536.56|15655.88|15535.88|15656.56|15536.56|15655.88|15535.88|10
1649659480000|2022-04-11 06:44:40|15656.07|15536.07|15656.53|15536.53|15656.68|15536.68|15656.07|15536.07|8
1649659490000|2022-04-11 06:44:50|15656.3|15536.3|15658.06|15538.06|15658.17|15538.17|15656.3|15536.3|9
1649659500000|2022-04-11 06:45:00|15658.01|15538.01|15659.27|15539.27|15660.07|15540.07|15658.01|15538.01|10
1649659510000|2022-04-11 06:45:10|15659.46|15539.46|15659.53|15539.53|15659.77|15539.77|15659.2|15539.2|9
1649659520000|2022-04-11 06:45:20|15659.36|15539.36|15658.92|15538.92|15659.72|15539.72|15658.92|15538.92|9
1649659530000|2022-04-11 06:45:30|15658.91|15538.91|15660.2|15540.2|15660.2|15540.2|15658.91|15538.91|9
1649659540000|2022-04-11 06:45:40|15660.16|15540.16|15660.99|15540.99|15661.04|15541.04|15660.16|15540.16|10
1649659550000|2022-04-11 06:45:50|15661.05|15541.05|15662.12|15542.12|15662.25|15542.25|15660.88|15540.88|9
1649659560000|2022-04-11 06:46:00|15662.52|15542.52|15664.74|15544.74|15664.74|15544.74|15662.52|15542.52|10
1649659570000|2022-04-11 06:46:10|15664.65|15544.65|15665.1|15545.1|15665.19|15545.19|15664.63|15544.63|8
1649659580000|2022-04-11 06:46:20|15665.19|15545.19|15665.76|15545.76|15665.76|15545.76|15665.19|15545.19|9
1649659590000|2022-04-11 06:46:30|15665.68|15545.68|15665.99|15545.99|15665.99|15545.99|15665.61|15545.61|9
1649659600000|2022-04-11 06:46:40|15666.13|15546.13|15666.89|15546.89|15666.89|15546.89|15666.13|15546.13|10
1649659610000|2022-04-11 06:46:50|15667.41|15547.41|15668.19|15548.19|15668.19|15548.19|15667.41|15547.41|9
1649659620000|2022-04-11 06:47:00|15668.17|15548.17|15668.54|15548.54|15668.54|15548.54|15668.14|15548.14|10
1649659630000|2022-04-11 06:47:10|15669.5|15549.5|15668.75|15548.75|15669.62|15549.62|15668.75|15548.75|10
1649659640000|2022-04-11 06:47:20|15668.97|15548.97|15670.98|15550.98|15670.98|15550.98|15668.97|15548.97|10
1649659650000|2022-04-11 06:47:30|15671.26|15551.26|15672.13|15552.13|15672.13|15552.13|15671.26|15551.26|9
1649659660000|2022-04-11 06:47:40|15672.09|15552.09|15673.14|15553.14|15673.14|15553.14|15672.09|15552.09|8
1649659670000|2022-04-11 06:47:50|15673.44|15553.44|15674.41|15554.41|15674.5|15554.5|15673.44|15553.44|9
1649659680000|2022-04-11 06:48:00|15674.37|15554.37|15675.88|15555.88|15675.99|15555.99|15674.37|15554.37|9
1649659690000|2022-04-11 06:48:10|15675.89|15555.89|15676.28|15556.28|15676.28|15556.28|15675.68|15555.68|8
1649659700000|2022-04-11 06:48:20|15676.42|15556.42|15678.7|15558.7|15678.7|15558.7|15676.42|15556.42|10
1649659710000|2022-04-11 06:48:30|15678.83|15558.83|15680.28|15560.28|15680.28|15560.28|15678.83|15558.83|10
1649659720000|2022-04-11 06:48:40|15680.51|15560.51|15682.38|15562.38|15682.43|15562.43|15680.51|15560.51|10
1649659730000|2022-04-11 06:48:50|15682.41|15562.41|15683.36|15563.36|15683.4|15563.4|15682.41|15562.41|10
1649659740000|2022-04-11 06:49:00|15683.34|15563.34|15683.61|15563.61|15683.8|15563.8|15683.34|15563.34|10
1649659750000|2022-04-11 06:49:10|15683.81|15563.81|15684.28|15564.28|15684.29|15564.29|15683.81|15563.81|9
1649659760000|2022-04-11 06:49:20|15684.49|15564.49|15683.94|15563.94|15684.72|15564.72|15683.79|15563.79|10
1649659770000|2022-04-11 06:49:30|15684.03|15564.03|15684.77|15564.77|15684.77|15564.77|15684.03|15564.03|9
1649659780000|2022-04-11 06:49:40|15684.76|15564.76|15686.29|15566.29|15686.44|15566.44|15684.74|15564.74|10
1649659790000|2022-04-11 06:49:50|15686.26|15566.26|15686.42|15566.42|15686.67|15566.67|15686.17|15566.17|9
1649659800000|2022-04-11 06:50:00|15686.45|15566.45|15690.92|15570.92|15690.92|15570.92|15686.45|15566.45|10
1649659810000|2022-04-11 06:50:10|15691.14|15571.14|15693.46|15573.46|15693.46|15573.46|15691.14|15571.14|10
1649659820000|2022-04-11 06:50:20|15694.81|15574.81|15698.14|15578.14|15698.14|15578.14|15694.81|15574.81|10
1649659830000|2022-04-11 06:50:30|15698.16|15578.16|15700.91|15580.91|15700.91|15580.91|15698.16|15578.16|10
1649659840000|2022-04-11 06:50:40|15700.71|15580.71|15699.55|15579.55|15700.99|15580.99|15699.55|15579.55|9
1649659850000|2022-04-11 06:50:50|15699.54|15579.54|15699.68|15579.68|15699.68|15579.68|15698.82|15578.82|10
1649659860000|2022-04-11 06:51:00|15699.67|15579.67|15700.68|15580.68|15700.69|15580.69|15699.67|15579.67|10
1649659870000|2022-04-11 06:51:10|15700.6|15580.6|15700.64|15580.64|15700.64|15580.64|15699.3|15579.3|10
1649659880000|2022-04-11 06:51:20|15700.9|15580.9|15702.76|15582.76|15702.76|15582.76|15700.83|15580.83|10
1649659890000|2022-04-11 06:51:30|15702.69|15582.69|15702.32|15582.32|15702.69|15582.69|15701.92|15581.92|10
1649659900000|2022-04-11 06:51:40|15702.58|15582.58|15702.64|15582.64|15702.69|15582.69|15702.32|15582.32|8
1649659910000|2022-04-11 06:51:50|15701.12|15581.12|15698.33|15578.33|15701.12|15581.12|15698.33|15578.33|8
1649659920000|2022-04-11 06:52:00|15698.2|15578.2|15696.4|15576.4|15698.2|15578.2|15696.17|15576.17|9
1649659930000|2022-04-11 06:52:10|15696.37|15576.37|15694.25|15574.25|15696.51|15576.51|15694.25|15574.25|8
1649659940000|2022-04-11 06:52:20|15693.91|15573.91|15689.05|15569.05|15693.91|15573.91|15689.05|15569.05|10
1649659950000|2022-04-11 06:52:30|15688.6|15568.6|15687.09|15567.09|15688.6|15568.6|15687.09|15567.09|9
1649659960000|2022-04-11 06:52:40|15687.04|15567.04|15688.31|15568.31|15688.31|15568.31|15686.84|15566.84|10
1649659970000|2022-04-11 06:52:50|15688.35|15568.35|15689.23|15569.23|15689.24|15569.24|15688.35|15568.35|10
1649659980000|2022-04-11 06:53:00|15688.98|15568.98|15688.98|15568.98|15689.05|15569.05|15688.63|15568.63|10
1649659990000|2022-04-11 06:53:10|15689.1|15569.1|15689.62|15569.62|15689.88|15569.88|15689.1|15569.1|10
1649660000000|2022-04-11 06:53:20|15689.58|15569.58|15689.09|15569.09|15690.02|15570.02|15689.09|15569.09|9
1649660010000|2022-04-11 06:53:30|15688.93|15568.93|15688.1|15568.1|15688.93|15568.93|15688.05|15568.05|8
1649660020000|2022-04-11 06:53:40|15688.18|15568.18|15686.45|15566.45|15688.18|15568.18|15686.45|15566.45|8
1649660030000|2022-04-11 06:53:50|15686.18|15566.18|15685.1|15565.1|15686.48|15566.48|15685.1|15565.1|10
1649660040000|2022-04-11 06:54:00|15684.21|15564.21|15682.77|15562.77|15684.31|15564.31|15682.77|15562.77|10
1649660050000|2022-04-11 06:54:10|15682.72|15562.72|15682.25|15562.25|15682.78|15562.78|15682.25|15562.25|8
1649660060000|2022-04-11 06:54:20|15682.37|15562.37|15681.24|15561.24|15682.41|15562.41|15681.24|15561.24|10
1649660070000|2022-04-11 06:54:30|15681.21|15561.21|15681.13|15561.13|15681.21|15561.21|15680.65|15560.65|8
1649660080000|2022-04-11 06:54:40|15681.31|15561.31|15681.93|15561.93|15681.98|15561.98|15681.31|15561.31|10
1649660090000|2022-04-11 06:54:50|15681.92|15561.92|15681.05|15561.05|15681.92|15561.92|15681.05|15561.05|10
1649660100000|2022-04-11 06:55:00|15681.07|15561.07|15680.48|15560.48|15681.07|15561.07|15680.48|15560.48|10
1649660110000|2022-04-11 06:55:10|15680.37|15560.37|15680.07|15560.07|15680.89|15560.89|15680.03|15560.03|8
1649660120000|2022-04-11 06:55:20|15679.76|15559.76|15679.81|15559.81|15679.81|15559.81|15679.35|15559.35|10
1649660130000|2022-04-11 06:55:30|15679.58|15559.58|15679.88|15559.88|15680.16|15560.16|15679.35|15559.35|10
1649660140000|2022-04-11 06:55:40|15679.93|15559.93|15680.37|15560.37|15680.37|15560.37|15679.75|15559.75|10
1649660150000|2022-04-11 06:55:50|15681.01|15561.01|15680.97|15560.97|15681.4|15561.4|15680.97|15560.97|10
1649660160000|2022-04-11 06:56:00|15681.02|15561.02|15679.48|15559.48|15681.02|15561.02|15679.48|15559.48|10
1649660170000|2022-04-11 06:56:10|15679.21|15559.21|15678.24|15558.24|15679.34|15559.34|15678.24|15558.24|10
1649660180000|2022-04-11 06:56:20|15678.21|15558.21|15676.59|15556.59|15678.21|15558.21|15676.59|15556.59|10
1649660190000|2022-04-11 06:56:30|15676.76|15556.76|15675.63|15555.63|15676.76|15556.76|15675.63|15555.63|10
1649660200000|2022-04-11 06:56:40|15675.78|15555.78|15673.81|15553.81|15675.78|15555.78|15673.81|15553.81|9
1649660210000|2022-04-11 06:56:50|15673.85|15553.85|15673.74|15553.74|15673.85|15553.85|15673.65|15553.65|10
1649660220000|2022-04-11 06:57:00|15673.65|15553.65|15671.71|15551.71|15673.65|15553.65|15671.71|15551.71|10
1649660230000|2022-04-11 06:57:10|15671.52|15551.52|15668.91|15548.91|15671.52|15551.52|15668.91|15548.91|9
1649660240000|2022-04-11 06:57:20|15668.84|15548.84|15667.37|15547.37|15668.84|15548.84|15667.37|15547.37|9
1649660250000|2022-04-11 06:57:30|15667.3|15547.3|15665.61|15545.61|15667.3|15547.3|15665.61|15545.61|9
1649660260000|2022-04-11 06:57:40|15665.16|15545.16|15666.16|15546.16|15666.16|15546.16|15665.02|15545.02|10
1649660270000|2022-04-11 06:57:50|15666.14|15546.14|15665.72|15545.72|15666.15|15546.15|15665.72|15545.72|10
1649660280000|2022-04-11 06:58:00|15665.68|15545.68|15665.75|15545.75|15665.75|15545.75|15665.5|15545.5|9
1649660290000|2022-04-11 06:58:10|15665.85|15545.85|15666.36|15546.36|15666.41|15546.41|15665.85|15545.85|9
1649660300000|2022-04-11 06:58:20|15666.25|15546.25|15666.11|15546.11|15666.4|15546.4|15666.11|15546.11|9
1649660310000|2022-04-11 06:58:30|15665.31|15545.31|15665.05|15545.05|15665.31|15545.31|15664.74|15544.74|10
1649660320000|2022-04-11 06:58:40|15665.12|15545.12|15664.2|15544.2|15665.63|15545.63|15664.2|15544.2|9
1649660330000|2022-04-11 06:58:50|15664.38|15544.38|15664.9|15544.9|15664.9|15544.9|15664.17|15544.17|9
1649660340000|2022-04-11 06:59:00|15664.91|15544.91|15662.23|15542.23|15664.91|15544.91|15662.23|15542.23|10
1649660350000|2022-04-11 06:59:10|15662.28|15542.28|15657.13|15537.13|15662.28|15542.28|15657.13|15537.13|9
1649660360000|2022-04-11 06:59:20|15657.08|15537.08|15655.93|15535.93|15657.08|15537.08|15655.93|15535.93|10
1649660370000|2022-04-11 06:59:30|15655.94|15535.94|15654.04|15534.04|15655.94|15535.94|15653.98|15533.98|10
1649660380000|2022-04-11 06:59:40|15653.72|15533.72|15654.19|15534.19|15654.97|15534.97|15653.67|15533.67|9
1649660390000|2022-04-11 06:59:50|15654.24|15534.24|15657.47|15537.47|15657.47|15537.47|15654.24|15534.24|10
1649660400000|2022-04-11 07:00:00|15657.68|15537.68|15665.78|15545.78|15665.78|15545.78|15657.68|15537.68|10
1649660410000|2022-04-11 07:00:10|15666.02|15546.02|15664.85|15544.85|15666.63|15546.63|15664.85|15544.85|10
1649660420000|2022-04-11 07:00:20|15665.25|15545.25|15666.38|15546.38|15666.38|15546.38|15663.95|15543.95|10
1649660430000|2022-04-11 07:00:30|15666.83|15546.83|15668.47|15548.47|15668.47|15548.47|15666.83|15546.83|10
1649660440000|2022-04-11 07:00:40|15668.32|15548.32|15669.26|15549.26|15669.36|15549.36|15668.32|15548.32|10
1649660450000|2022-04-11 07:00:50|15669.33|15549.33|15668.45|15548.45|15669.73|15549.73|15668.45|15548.45|10
1649660460000|2022-04-11 07:01:00|15668.38|15548.38|15668.5|15548.5|15668.73|15548.73|15667.95|15547.95|10
1649660470000|2022-04-11 07:01:10|15668.36|15548.36|15666.93|15546.93|15668.36|15548.36|15666.93|15546.93|10
1649660480000|2022-04-11 07:01:20|15667.28|15547.28|15665.01|15545.01|15667.86|15547.86|15665.01|15545.01|10
1649660490000|2022-04-11 07:01:30|15664.67|15544.67|15660.78|15540.78|15664.84|15544.84|15660.78|15540.78|10
1649660500000|2022-04-11 07:01:40|15659.95|15539.95|15655.7|15535.7|15659.95|15539.95|15655.38|15535.38|10
1649660510000|2022-04-11 07:01:50|15654.65|15534.65|15652.32|15532.32|15655.05|15535.05|15651.91|15531.91|10
1649660520000|2022-04-11 07:02:00|15651.96|15531.96|15653.32|15533.32|15654.11|15534.11|15651.96|15531.96|10
1649660530000|2022-04-11 07:02:10|15653.28|15533.28|15653.04|15533.04|15653.28|15533.28|15652.39|15532.39|10
1649660540000|2022-04-11 07:02:20|15652.61|15532.61|15652.19|15532.19|15653.4|15533.4|15652.19|15532.19|10
1649660550000|2022-04-11 07:02:30|15652.46|15532.46|15654.88|15534.88|15654.88|15534.88|15652.42|15532.42|10
1649660560000|2022-04-11 07:02:40|15654.5|15534.5|15655.86|15535.86|15656.22|15536.22|15654.5|15534.5|10
1649660570000|2022-04-11 07:02:50|15655.74|15535.74|15659.02|15539.02|15659.04|15539.04|15655.74|15535.74|10
1649660580000|2022-04-11 07:03:00|15658.76|15538.76|15661.56|15541.56|15661.79|15541.79|15658.76|15538.76|9
1649660590000|2022-04-11 07:03:10|15663.25|15543.25|15664.27|15544.27|15664.27|15544.27|15663.07|15543.07|10
1649660600000|2022-04-11 07:03:20|15664.3|15544.3|15664.83|15544.83|15665.09|15545.09|15664.3|15544.3|9
1649660610000|2022-04-11 07:03:30|15664.65|15544.65|15666.79|15546.79|15666.79|15546.79|15664.65|15544.65|10
1649660620000|2022-04-11 07:03:40|15666.86|15546.86|15666.02|15546.02|15666.86|15546.86|15666.02|15546.02|10
1649660630000|2022-04-11 07:03:50|15666.07|15546.07|15665.53|15545.53|15666.3|15546.3|15665.53|15545.53|9
1649660640000|2022-04-11 07:04:00|15665.51|15545.51|15665.57|15545.57|15665.61|15545.61|15665.1|15545.1|10
1649660650000|2022-04-11 07:04:10|15665.91|15545.91|15664.39|15544.39|15665.91|15545.91|15664.39|15544.39|10
1649660660000|2022-04-11 07:04:20|15664.2|15544.2|15664.05|15544.05|15665.19|15545.19|15663.98|15543.98|10
1649660670000|2022-04-11 07:04:30|15664.27|15544.27|15662.28|15542.28|15664.27|15544.27|15662.28|15542.28|10
1649660680000|2022-04-11 07:04:40|15662.19|15542.19|15661.63|15541.63|15662.19|15542.19|15661.61|15541.61|9
1649660690000|2022-04-11 07:04:50|15661.48|15541.48|15661.38|15541.38|15661.88|15541.88|15661.24|15541.24|10
1649660700000|2022-04-11 07:05:00|15660.99|15540.99|15659.07|15539.07|15661.61|15541.61|15659.07|15539.07|8
1649660710000|2022-04-11 07:05:10|15658.84|15538.84|15659.62|15539.62|15659.62|15539.62|15658.84|15538.84|10
1649660720000|2022-04-11 07:05:20|15659.77|15539.77|15660.73|15540.73|15660.77|15540.77|15659.77|15539.77|10
1649660730000|2022-04-11 07:05:30|15660.43|15540.43|15660.32|15540.32|15660.66|15540.66|15660.32|15540.32|10
1649660740000|2022-04-11 07:05:40|15660.47|15540.47|15660.52|15540.52|15660.63|15540.63|15660.26|15540.26|10
1649660750000|2022-04-11 07:05:50|15660.3|15540.3|15661.2|15541.2|15661.33|15541.33|15660.3|15540.3|9
1649660760000|2022-04-11 07:06:00|15661.02|15541.02|15661.65|15541.65|15661.65|15541.65|15661.02|15541.02|7
1649660770000|2022-04-11 07:06:10|15661.83|15541.83|15661.46|15541.46|15662.04|15542.04|15661.3|15541.3|10
1649660780000|2022-04-11 07:06:20|15661.58|15541.58|15662.25|15542.25|15662.25|15542.25|15661.37|15541.37|10
1649660790000|2022-04-11 07:06:30|15661.59|15541.59|15661.79|15541.79|15661.79|15541.79|15661.5|15541.5|9
1649660800000|2022-04-11 07:06:40|15661.78|15541.78|15659.87|15539.87|15661.78|15541.78|15659.87|15539.87|10
1649660810000|2022-04-11 07:06:50|15659.89|15539.89|15658.92|15538.92|15659.89|15539.89|15658.92|15538.92|10
1649660820000|2022-04-11 07:07:00|15658.57|15538.57|15658.03|15538.03|15658.59|15538.59|15658.03|15538.03|10
1649660830000|2022-04-11 07:07:10|15658.1|15538.1|15658.84|15538.84|15658.85|15538.85|15658.04|15538.04|8
1649660840000|2022-04-11 07:07:20|15658.66|15538.66|15658.82|15538.82|15658.82|15538.82|15658.49|15538.49|7
1649660850000|2022-04-11 07:07:30|15658.83|15538.83|15658.58|15538.58|15658.85|15538.85|15658.55|15538.55|9
1649660860000|2022-04-11 07:07:40|15658.8|15538.8|15658.59|15538.59|15658.8|15538.8|15658.56|15538.56|8
1649660870000|2022-04-11 07:07:50|15658.56|15538.56|15659.05|15539.05|15659.05|15539.05|15658.36|15538.36|10
1649660880000|2022-04-11 07:08:00|15659.17|15539.17|15659.24|15539.24|15659.29|15539.29|15659.09|15539.09|7
1649660890000|2022-04-11 07:08:10|15659.47|15539.47|15658.7|15538.7|15659.47|15539.47|15658.7|15538.7|6
1649660900000|2022-04-11 07:08:20|15658.65|15538.65|15658.75|15538.75|15658.76|15538.76|15658.56|15538.56|8
1649660910000|2022-04-11 07:08:30|15658.6|15538.6|15662.23|15542.23|15662.23|15542.23|15658.56|15538.56|10
1649660920000|2022-04-11 07:08:40|15662.37|15542.37|15661.36|15541.36|15662.52|15542.52|15661.36|15541.36|10
1649660930000|2022-04-11 07:08:50|15661.35|15541.35|15661.62|15541.62|15661.62|15541.62|15661.18|15541.18|10
1649660940000|2022-04-11 07:09:00|15661.58|15541.58|15660.56|15540.56|15661.58|15541.58|15660.56|15540.56|10
1649660950000|2022-04-11 07:09:10|15660.54|15540.54|15661.17|15541.17|15661.17|15541.17|15660.54|15540.54|8
1649660960000|2022-04-11 07:09:20|15661.4|15541.4|15661.89|15541.89|15661.89|15541.89|15661|15541|10
1649660970000|2022-04-11 07:09:30|15661.9|15541.9|15661.49|15541.49|15661.9|15541.9|15661.36|15541.36|10
1649660980000|2022-04-11 07:09:40|15661.35|15541.35|15659.15|15539.15|15662.04|15542.04|15659.15|15539.15|10
1649660990000|2022-04-11 07:09:50|15659.61|15539.61|15651.73|15531.73|15659.61|15539.61|15650.65|15530.65|10
1649661000000|2022-04-11 07:10:00|15650.87|15530.87|15650.31|15530.31|15651.81|15531.81|15650.31|15530.31|10
1649661010000|2022-04-11 07:10:10|15650.51|15530.51|15647.08|15527.08|15650.51|15530.51|15647.08|15527.08|10
1649661020000|2022-04-11 07:10:20|15646.3|15526.3|15647.15|15527.15|15647.15|15527.15|15646.02|15526.02|10
1649661030000|2022-04-11 07:10:30|15646.82|15526.82|15649.17|15529.17|15649.26|15529.26|15646.82|15526.82|10
1649661040000|2022-04-11 07:10:40|15649.39|15529.39|15651.34|15531.34|15651.34|15531.34|15649.27|15529.27|10
1649661050000|2022-04-11 07:10:50|15652.68|15532.68|15654.23|15534.23|15654.23|15534.23|15652.4|15532.4|10
1649661060000|2022-04-11 07:11:00|15654.15|15534.15|15653.79|15533.79|15654.15|15534.15|15653.36|15533.36|10
1649661070000|2022-04-11 07:11:10|15653.38|15533.38|15652.89|15532.89|15653.38|15533.38|15652.72|15532.72|9
1649661080000|2022-04-11 07:11:20|15652.94|15532.94|15654.25|15534.25|15654.25|15534.25|15652.94|15532.94|10
1649661090000|2022-04-11 07:11:30|15654.07|15534.07|15653.05|15533.05|15654.84|15534.84|15653.05|15533.05|10
1649661100000|2022-04-11 07:11:40|15652.96|15532.96|15652.21|15532.21|15652.96|15532.96|15652.21|15532.21|10
1649661110000|2022-04-11 07:11:50|15652.09|15532.09|15649.92|15529.92|15652.09|15532.09|15649.92|15529.92|10
1649661120000|2022-04-11 07:12:00|15650.42|15530.42|15645.77|15525.77|15650.42|15530.42|15645.77|15525.77|10
1649661130000|2022-04-11 07:12:10|15646.07|15526.07|15645.61|15525.61|15646.66|15526.66|15645.61|15525.61|10
1649661140000|2022-04-11 07:12:20|15645.8|15525.8|15645.86|15525.86|15646.77|15526.77|15645.1|15525.1|10
1649661150000|2022-04-11 07:12:30|15645.52|15525.52|15642.6|15522.6|15645.88|15525.88|15642.6|15522.6|10
1649661160000|2022-04-11 07:12:40|15641.82|15521.82|15641.09|15521.09|15641.82|15521.82|15640.52|15520.52|10
1649661170000|2022-04-11 07:12:50|15641.22|15521.22|15640.23|15520.23|15641.22|15521.22|15640.23|15520.23|10
1649661180000|2022-04-11 07:13:00|15640.22|15520.22|15640.34|15520.34|15640.47|15520.47|15639.86|15519.86|10
1649661190000|2022-04-11 07:13:10|15640.66|15520.66|15640.31|15520.31|15640.78|15520.78|15639.94|15519.94|10
1649661200000|2022-04-11 07:13:20|15641.45|15521.45|15645.98|15525.98|15645.98|15525.98|15641.45|15521.45|10
1649661210000|2022-04-11 07:13:30|15645.84|15525.84|15646.83|15526.83|15646.9|15526.9|15645.7|15525.7|10
1649661220000|2022-04-11 07:13:40|15647.09|15527.09|15649.44|15529.44|15649.44|15529.44|15646.98|15526.98|10
1649661230000|2022-04-11 07:13:50|15650.25|15530.25|15650.47|15530.47|15650.69|15530.69|15650.15|15530.15|9
1649661240000|2022-04-11 07:14:00|15650.65|15530.65|15653.22|15533.22|15653.22|15533.22|15650.65|15530.65|10
1649661250000|2022-04-11 07:14:10|15652.87|15532.87|15653.66|15533.66|15653.78|15533.78|15652.73|15532.73|10
1649661260000|2022-04-11 07:14:20|15653.76|15533.76|15653.93|15533.93|15654.25|15534.25|15653.76|15533.76|10
1649661270000|2022-04-11 07:14:30|15655.18|15535.18|15655.76|15535.76|15655.98|15535.98|15654.77|15534.77|10
1649661280000|2022-04-11 07:14:40|15655.71|15535.71|15654.95|15534.95|15655.76|15535.76|15654.95|15534.95|10
1649661290000|2022-04-11 07:14:50|15654.98|15534.98|15655|15535|15655.57|15535.57|15654.83|15534.83|10
1649661300000|2022-04-11 07:15:00|15654.29|15534.29|15648.19|15528.19|15654.29|15534.29|15648.19|15528.19|10
1649661310000|2022-04-11 07:15:10|15646.59|15526.59|15637.07|15517.07|15646.59|15526.59|15636.95|15516.95|10
1649661320000|2022-04-11 07:15:20|15636.52|15516.52|15634.86|15514.86|15636.66|15516.66|15634.83|15514.83|10
1649661330000|2022-04-11 07:15:30|15635.48|15515.48|15638.16|15518.16|15638.16|15518.16|15635.48|15515.48|10
1649661340000|2022-04-11 07:15:40|15638.85|15518.85|15641.45|15521.45|15641.45|15521.45|15638.85|15518.85|10
1649661350000|2022-04-11 07:15:50|15641.39|15521.39|15642.38|15522.38|15642.38|15522.38|15641.39|15521.39|10
1649661360000|2022-04-11 07:16:00|15642.21|15522.21|15641.79|15521.79|15642.41|15522.41|15641.76|15521.76|10
1649661370000|2022-04-11 07:16:10|15641.69|15521.69|15643.17|15523.17|15643.17|15523.17|15641.57|15521.57|10
1649661380000|2022-04-11 07:16:20|15643.02|15523.02|15643.97|15523.97|15643.97|15523.97|15642.91|15522.91|9
1649661390000|2022-04-11 07:16:30|15643.86|15523.86|15643.84|15523.84|15644.23|15524.23|15643.44|15523.44|9
1649661400000|2022-04-11 07:16:40|15644.89|15524.89|15645.4|15525.4|15645.69|15525.69|15644.81|15524.81|10
1649661410000|2022-04-11 07:16:50|15645.23|15525.23|15644.6|15524.6|15645.23|15525.23|15644.5|15524.5|9
1649661420000|2022-04-11 07:17:00|15644.74|15524.74|15644.29|15524.29|15644.74|15524.74|15643.97|15523.97|9
1649661430000|2022-04-11 07:17:10|15644.27|15524.27|15645.37|15525.37|15645.37|15525.37|15644.24|15524.24|10
1649661440000|2022-04-11 07:17:20|15645.39|15525.39|15646.1|15526.1|15646.66|15526.66|15645.11|15525.11|10
1649661450000|2022-04-11 07:17:30|15646.72|15526.72|15647.19|15527.19|15647.53|15527.53|15646.28|15526.28|9
1649661460000|2022-04-11 07:17:40|15647.45|15527.45|15648.34|15528.34|15648.43|15528.43|15647.45|15527.45|10
1649661470000|2022-04-11 07:17:50|15648.39|15528.39|15647.88|15527.88|15648.7|15528.7|15647.81|15527.81|10
1649661480000|2022-04-11 07:18:00|15647.95|15527.95|15647.87|15527.87|15648.38|15528.38|15647.87|15527.87|9
1649661490000|2022-04-11 07:18:10|15648.14|15528.14|15648.35|15528.35|15648.48|15528.48|15648.01|15528.01|8
1649661500000|2022-04-11 07:18:20|15648.65|15528.65|15648.66|15528.66|15649.87|15529.87|15648.65|15528.65|10
1649661510000|2022-04-11 07:18:30|15648.79|15528.79|15648.27|15528.27|15648.84|15528.84|15648.15|15528.15|10
1649661520000|2022-04-11 07:18:40|15648.19|15528.19|15647.29|15527.29|15648.19|15528.19|15647.1|15527.1|10
1649661530000|2022-04-11 07:18:50|15647.14|15527.14|15647.28|15527.28|15647.51|15527.51|15647.14|15527.14|8
1649661540000|2022-04-11 07:19:00|15647.43|15527.43|15648.14|15528.14|15648.14|15528.14|15647.42|15527.42|10
1649661550000|2022-04-11 07:19:10|15648.17|15528.17|15649.06|15529.06|15649.06|15529.06|15648.01|15528.01|10
1649661560000|2022-04-11 07:19:20|15649.82|15529.82|15650.66|15530.66|15650.66|15530.66|15649.82|15529.82|10
1649661570000|2022-04-11 07:19:30|15650.69|15530.69|15650.8|15530.8|15651.02|15531.02|15650.69|15530.69|10
1649661580000|2022-04-11 07:19:40|15650.81|15530.81|15651.47|15531.47|15651.57|15531.57|15650.81|15530.81|9
1649661590000|2022-04-11 07:19:50|15651.37|15531.37|15651.79|15531.79|15651.8|15531.8|15651.37|15531.37|8
1649661600000|2022-04-11 07:20:00|15651.82|15531.82|15652.24|15532.24|15652.24|15532.24|15651.7|15531.7|10
1649661610000|2022-04-11 07:20:10|15652.26|15532.26|15653.32|15533.32|15653.32|15533.32|15652.26|15532.26|10
1649661620000|2022-04-11 07:20:20|15654.14|15534.14|15659.05|15539.05|15659.31|15539.31|15654.14|15534.14|10
1649661630000|2022-04-11 07:20:30|15659.44|15539.44|15660.01|15540.01|15660.01|15540.01|15659.44|15539.44|10
1649661640000|2022-04-11 07:20:40|15659.91|15539.91|15662.99|15542.99|15662.99|15542.99|15659.91|15539.91|10
1649661650000|2022-04-11 07:20:50|15663.03|15543.03|15663.26|15543.26|15663.32|15543.32|15663.03|15543.03|9
1649661660000|2022-04-11 07:21:00|15663.32|15543.32|15662.83|15542.83|15663.6|15543.6|15662.83|15542.83|10
1649661670000|2022-04-11 07:21:10|15662.59|15542.59|15661.97|15541.97|15662.82|15542.82|15661.86|15541.86|9
1649661680000|2022-04-11 07:21:20|15662.29|15542.29|15663.22|15543.22|15663.3|15543.3|15662.29|15542.29|9
1649661690000|2022-04-11 07:21:30|15663.34|15543.34|15663.4|15543.4|15663.42|15543.42|15663.13|15543.13|9
1649661700000|2022-04-11 07:21:40|15663.34|15543.34|15663.6|15543.6|15663.76|15543.76|15662.99|15542.99|9
1649661710000|2022-04-11 07:21:50|15663.62|15543.62|15662.42|15542.42|15663.62|15543.62|15662.42|15542.42|8
1649661720000|2022-04-11 07:22:00|15662.6|15542.6|15661.55|15541.55|15662.6|15542.6|15661.55|15541.55|10
1649661730000|2022-04-11 07:22:10|15661.54|15541.54|15662.39|15542.39|15662.47|15542.47|15661.47|15541.47|9
1649661740000|2022-04-11 07:22:20|15662.41|15542.41|15664.89|15544.89|15664.89|15544.89|15662.38|15542.38|10
1649661750000|2022-04-11 07:22:30|15664.91|15544.91|15665.98|15545.98|15665.98|15545.98|15664.91|15544.91|9
1649661760000|2022-04-11 07:22:40|15666.35|15546.35|15666.17|15546.17|15667.29|15547.29|15666.17|15546.17|10
1649661770000|2022-04-11 07:22:50|15666.24|15546.24|15667.25|15547.25|15667.25|15547.25|15666.24|15546.24|8
1649661780000|2022-04-11 07:23:00|15667.3|15547.3|15666.48|15546.48|15667.74|15547.74|15666.48|15546.48|10
1649661790000|2022-04-11 07:23:10|15666.5|15546.5|15667.31|15547.31|15667.31|15547.31|15666.27|15546.27|9
1649661800000|2022-04-11 07:23:20|15667.28|15547.28|15667.32|15547.32|15667.35|15547.35|15666.51|15546.51|10
1649661810000|2022-04-11 07:23:30|15667.4|15547.4|15668.83|15548.83|15668.83|15548.83|15667.4|15547.4|10
1649661820000|2022-04-11 07:23:40|15668.79|15548.79|15669.57|15549.57|15669.57|15549.57|15668.79|15548.79|8
1649661830000|2022-04-11 07:23:50|15670.84|15550.84|15671.39|15551.39|15671.58|15551.58|15670.84|15550.84|10
1649661840000|2022-04-11 07:24:00|15671.5|15551.5|15671.74|15551.74|15671.74|15551.74|15671.28|15551.28|10
1649661850000|2022-04-11 07:24:10|15671.92|15551.92|15671.86|15551.86|15672|15552|15671.77|15551.77|10
1649661860000|2022-04-11 07:24:20|15671.8|15551.8|15672.89|15552.89|15672.89|15552.89|15671.62|15551.62|10
1649661870000|2022-04-11 07:24:30|15673.22|15553.22|15673.26|15553.26|15673.59|15553.59|15673.22|15553.22|10
1649661880000|2022-04-11 07:24:40|15673.03|15553.03|15673.12|15553.12|15673.12|15553.12|15672.72|15552.72|9
1649661890000|2022-04-11 07:24:50|15673.1|15553.1|15676.21|15556.21|15676.21|15556.21|15673.1|15553.1|10
1649661900000|2022-04-11 07:25:00|15676.58|15556.58|15679.18|15559.18|15679.18|15559.18|15676.58|15556.58|10
1649661910000|2022-04-11 07:25:10|15678.82|15558.82|15679.78|15559.78|15679.78|15559.78|15678.82|15558.82|9
1649661920000|2022-04-11 07:25:20|15679.95|15559.95|15681.31|15561.31|15681.31|15561.31|15679.95|15559.95|9
1649661930000|2022-04-11 07:25:30|15682.87|15562.87|15682.7|15562.7|15683.18|15563.18|15682.34|15562.34|10
1649661940000|2022-04-11 07:25:40|15682.45|15562.45|15683.38|15563.38|15683.38|15563.38|15682.45|15562.45|10
1649661950000|2022-04-11 07:25:50|15683.63|15563.63|15684.27|15564.27|15684.27|15564.27|15683.63|15563.63|8
1649661960000|2022-04-11 07:26:00|15684.15|15564.15|15684.56|15564.56|15685.21|15565.21|15684.04|15564.04|9
1649661970000|2022-04-11 07:26:10|15684.38|15564.38|15684.56|15564.56|15684.56|15564.56|15683.97|15563.97|9
1649661980000|2022-04-11 07:26:20|15686.93|15566.93|15691.49|15571.49|15691.49|15571.49|15686.93|15566.93|10
1649661990000|2022-04-11 07:26:30|15691.23|15571.23|15692.6|15572.6|15692.63|15572.63|15691.23|15571.23|9
1649662000000|2022-04-11 07:26:40|15692.76|15572.76|15695|15575|15695|15575|15692.76|15572.76|10
1649662010000|2022-04-11 07:26:50|15695.1|15575.1|15697.28|15577.28|15697.28|15577.28|15694.96|15574.96|9
1649662020000|2022-04-11 07:27:00|15697.16|15577.16|15698.63|15578.63|15698.73|15578.73|15697.16|15577.16|10
1649662030000|2022-04-11 07:27:10|15699.09|15579.09|15697.55|15577.55|15699.09|15579.09|15697.55|15577.55|10
1649662040000|2022-04-11 07:27:20|15697.53|15577.53|15698.1|15578.1|15698.1|15578.1|15696.95|15576.95|9
1649662050000|2022-04-11 07:27:30|15697.93|15577.93|15696.68|15576.68|15697.95|15577.95|15696.64|15576.64|8
1649662060000|2022-04-11 07:27:40|15696.47|15576.47|15696.82|15576.82|15697.43|15577.43|15696.36|15576.36|10
1649662070000|2022-04-11 07:27:50|15697.05|15577.05|15697.59|15577.59|15697.59|15577.59|15696.88|15576.88|10
1649662080000|2022-04-11 07:28:00|15697.94|15577.94|15699.85|15579.85|15700.11|15580.11|15697.94|15577.94|9
1649662090000|2022-04-11 07:28:10|15700.25|15580.25|15702.69|15582.69|15702.72|15582.72|15700.25|15580.25|10
1649662100000|2022-04-11 07:28:20|15702.46|15582.46|15704.93|15584.93|15704.93|15584.93|15702.46|15582.46|9
1649662110000|2022-04-11 07:28:30|15706.09|15586.09|15705.99|15585.99|15706.65|15586.65|15705.91|15585.91|10
1649662120000|2022-04-11 07:28:40|15705.84|15585.84|15704.75|15584.75|15705.95|15585.95|15704.75|15584.75|9
1649662130000|2022-04-11 07:28:50|15704.73|15584.73|15703.25|15583.25|15704.73|15584.73|15703.25|15583.25|10
1649662140000|2022-04-11 07:29:00|15703.16|15583.16|15702.35|15582.35|15703.4|15583.4|15702.35|15582.35|10
1649662150000|2022-04-11 07:29:10|15701.96|15581.96|15703.12|15583.12|15703.13|15583.13|15701.38|15581.38|10
1649662160000|2022-04-11 07:29:20|15703.34|15583.34|15706.09|15586.09|15706.09|15586.09|15703.24|15583.24|9
1649662170000|2022-04-11 07:29:30|15706.32|15586.32|15709.12|15589.12|15709.25|15589.25|15706.32|15586.32|10
1649662180000|2022-04-11 07:29:40|15709.02|15589.02|15709.45|15589.45|15709.74|15589.74|15708.78|15588.78|10
1649662190000|2022-04-11 07:29:50|15708.78|15588.78|15709.69|15589.69|15709.69|15589.69|15708.6|15588.6|10
1649662200000|2022-04-11 07:30:00|15709.81|15589.81|15709.75|15589.75|15710.29|15590.29|15709.55|15589.55|9
1649662210000|2022-04-11 07:30:10|15709.88|15589.88|15710.55|15590.55|15710.61|15590.61|15709.88|15589.88|10
1649662220000|2022-04-11 07:30:20|15710.73|15590.73|15711.09|15591.09|15711.09|15591.09|15710.61|15590.61|9
1649662230000|2022-04-11 07:30:30|15710.71|15590.71|15710.35|15590.35|15711.09|15591.09|15709.3|15589.3|10
1649662240000|2022-04-11 07:30:40|15710.65|15590.65|15712.14|15592.14|15712.28|15592.28|15710.65|15590.65|10
1649662250000|2022-04-11 07:30:50|15712.71|15592.71|15715.76|15595.76|15716.04|15596.04|15712.71|15592.71|10
1649662260000|2022-04-11 07:31:00|15716.32|15596.32|15718.44|15598.44|15718.44|15598.44|15716.32|15596.32|10
1649662270000|2022-04-11 07:31:10|15718.4|15598.4|15719.15|15599.15|15719.15|15599.15|15717.57|15597.57|10
1649662280000|2022-04-11 07:31:20|15718.82|15598.82|15718.83|15598.83|15719.08|15599.08|15718.3|15598.3|10
1649662290000|2022-04-11 07:31:30|15719.05|15599.05|15718.68|15598.68|15719.36|15599.36|15718.66|15598.66|9
1649662300000|2022-04-11 07:31:40|15718.81|15598.81|15719.01|15599.01|15719.07|15599.07|15718.4|15598.4|9
1649662310000|2022-04-11 07:31:50|15719.17|15599.17|15718.02|15598.02|15719.19|15599.19|15717.47|15597.47|9
1649662320000|2022-04-11 07:32:00|15717.97|15597.97|15716.3|15596.3|15718.26|15598.26|15716.3|15596.3|10
1649662330000|2022-04-11 07:32:10|15716.47|15596.47|15716.83|15596.83|15717.53|15597.53|15715.97|15595.97|10
1649662340000|2022-04-11 07:32:20|15716.53|15596.53|15714.36|15594.36|15716.53|15596.53|15714.21|15594.21|10
1649662350000|2022-04-11 07:32:30|15713.98|15593.98|15712.11|15592.11|15714.03|15594.03|15712.11|15592.11|9
1649662360000|2022-04-11 07:32:40|15712.15|15592.15|15711.31|15591.31|15712.15|15592.15|15711.31|15591.31|10
1649662370000|2022-04-11 07:32:50|15711.43|15591.43|15712.22|15592.22|15712.22|15592.22|15711.28|15591.28|10
1649662380000|2022-04-11 07:33:00|15712.25|15592.25|15712.6|15592.6|15712.81|15592.81|15711.78|15591.78|10
1649662390000|2022-04-11 07:33:10|15712.69|15592.69|15711.97|15591.97|15712.76|15592.76|15711.97|15591.97|8
1649662400000|2022-04-11 07:33:20|15711.71|15591.71|15710.77|15590.77|15711.71|15591.71|15710.77|15590.77|9
1649662410000|2022-04-11 07:33:30|15710.76|15590.76|15711.38|15591.38|15711.54|15591.54|15710.76|15590.76|10
1649662420000|2022-04-11 07:33:40|15711.63|15591.63|15713.09|15593.09|15713.09|15593.09|15711.48|15591.48|9
1649662430000|2022-04-11 07:33:50|15713.34|15593.34|15714.26|15594.26|15714.26|15594.26|15713.14|15593.14|10
1649662440000|2022-04-11 07:34:00|15714.14|15594.14|15713.81|15593.81|15714.32|15594.32|15713.77|15593.77|9
1649662450000|2022-04-11 07:34:10|15713.8|15593.8|15713.97|15593.97|15714.02|15594.02|15713.8|15593.8|10
1649662460000|2022-04-11 07:34:20|15713.85|15593.85|15715.58|15595.58|15715.58|15595.58|15713.58|15593.58|10
1649662470000|2022-04-11 07:34:30|15716.01|15596.01|15716.57|15596.57|15717.17|15597.17|15716.01|15596.01|10
1649662480000|2022-04-11 07:34:40|15716.77|15596.77|15716.09|15596.09|15716.77|15596.77|15716.09|15596.09|10
1649662490000|2022-04-11 07:34:50|15716.32|15596.32|15717.07|15597.07|15717.24|15597.24|15716.32|15596.32|9
1649662500000|2022-04-11 07:35:00|15717.08|15597.08|15716.08|15596.08|15717.31|15597.31|15716.08|15596.08|8
1649662510000|2022-04-11 07:35:10|15716|15596|15714.48|15594.48|15716|15596|15714.39|15594.39|10
1649662520000|2022-04-11 07:35:20|15713.96|15593.96|15713.51|15593.51|15714.69|15594.69|15713.51|15593.51|10
1649662530000|2022-04-11 07:35:30|15713.42|15593.42|15711.35|15591.35|15713.42|15593.42|15711.3|15591.3|10
1649662540000|2022-04-11 07:35:40|15710.48|15590.48|15711.23|15591.23|15711.23|15591.23|15710.02|15590.02|9
1649662550000|2022-04-11 07:35:50|15711.63|15591.63|15712.32|15592.32|15712.43|15592.43|15711.63|15591.63|10
1649662560000|2022-04-11 07:36:00|15712.5|15592.5|15713.01|15593.01|15713.01|15593.01|15712.5|15592.5|9
1649662570000|2022-04-11 07:36:10|15712.73|15592.73|15712.43|15592.43|15712.81|15592.81|15712.3|15592.3|10
1649662580000|2022-04-11 07:36:20|15712.31|15592.31|15712.62|15592.62|15712.71|15592.71|15711.79|15591.79|10
1649662590000|2022-04-11 07:36:30|15712.69|15592.69|15712.56|15592.56|15712.84|15592.84|15712|15592|10
1649662600000|2022-04-11 07:36:40|15712.58|15592.58|15712.89|15592.89|15713|15593|15712.54|15592.54|9
1649662610000|2022-04-11 07:36:50|15713.11|15593.11|15713.13|15593.13|15713.41|15593.41|15713.11|15593.11|10
1649662620000|2022-04-11 07:37:00|15712.9|15592.9|15712.24|15592.24|15712.9|15592.9|15712.22|15592.22|8
1649662630000|2022-04-11 07:37:10|15712.41|15592.41|15712.09|15592.09|15712.41|15592.41|15712.06|15592.06|8
1649662640000|2022-04-11 07:37:20|15711.26|15591.26|15711.49|15591.49|15711.67|15591.67|15710.83|15590.83|9
1649662650000|2022-04-11 07:37:30|15711.39|15591.39|15710.86|15590.86|15711.44|15591.44|15710.86|15590.86|10
1649662660000|2022-04-11 07:37:40|15710.57|15590.57|15710.22|15590.22|15710.66|15590.66|15710.22|15590.22|10
1649662670000|2022-04-11 07:37:50|15710.23|15590.23|15711.99|15591.99|15711.99|15591.99|15710.21|15590.21|10
1649662680000|2022-04-11 07:38:00|15711.97|15591.97|15712.17|15592.17|15712.3|15592.3|15711.87|15591.87|10
1649662690000|2022-04-11 07:38:10|15711.25|15591.25|15711.18|15591.18|15711.47|15591.47|15711.16|15591.16|9
1649662700000|2022-04-11 07:38:20|15711.16|15591.16|15711.77|15591.77|15712.37|15592.37|15711.16|15591.16|10
1649662710000|2022-04-11 07:38:30|15712.1|15592.1|15711.22|15591.22|15712.6|15592.6|15711.22|15591.22|10
1649662720000|2022-04-11 07:38:40|15711.14|15591.14|15711.06|15591.06|15711.24|15591.24|15710.9|15590.9|10
1649662730000|2022-04-11 07:38:50|15711.16|15591.16|15710.81|15590.81|15711.16|15591.16|15710.75|15590.75|10
1649662740000|2022-04-11 07:39:00|15710.63|15590.63|15709.33|15589.33|15710.9|15590.9|15709.33|15589.33|10
1649662750000|2022-04-11 07:39:10|15708.95|15588.95|15706.93|15586.93|15709.46|15589.46|15706.93|15586.93|10
1649662760000|2022-04-11 07:39:20|15706.63|15586.63|15704.11|15584.11|15706.63|15586.63|15703.99|15583.99|10
1649662770000|2022-04-11 07:39:30|15704.49|15584.49|15704.34|15584.34|15704.59|15584.59|15704.1|15584.1|10
1649662780000|2022-04-11 07:39:40|15704.41|15584.41|15704.68|15584.68|15704.73|15584.73|15704.03|15584.03|10
1649662790000|2022-04-11 07:39:50|15704.64|15584.64|15708.23|15588.23|15708.23|15588.23|15704.58|15584.58|10
1649662800000|2022-04-11 07:40:00|15707.78|15587.78|15707.91|15587.91|15708.04|15588.04|15707.54|15587.54|10
1649662810000|2022-04-11 07:40:10|15706.73|15586.73|15700.6|15580.6|15706.73|15586.73|15700.6|15580.6|10
1649662820000|2022-04-11 07:40:20|15700.29|15580.29|15699.41|15579.41|15700.29|15580.29|15698.43|15578.43|10
1649662830000|2022-04-11 07:40:30|15699.72|15579.72|15700.52|15580.52|15700.76|15580.76|15699.72|15579.72|9
1649662840000|2022-04-11 07:40:40|15700.91|15580.91|15700.67|15580.67|15701.17|15581.17|15700.67|15580.67|10
1649662850000|2022-04-11 07:40:50|15700.73|15580.73|15700.67|15580.67|15700.76|15580.76|15700.55|15580.55|10
1649662860000|2022-04-11 07:41:00|15700.64|15580.64|15700.3|15580.3|15700.85|15580.85|15699.93|15579.93|9
1649662870000|2022-04-11 07:41:10|15700.31|15580.31|15700.57|15580.57|15701.43|15581.43|15700.31|15580.31|10
1649662880000|2022-04-11 07:41:20|15700.59|15580.59|15699.74|15579.74|15700.65|15580.65|15699.73|15579.73|9
1649662890000|2022-04-11 07:41:30|15699.82|15579.82|15699.26|15579.26|15699.82|15579.82|15699.26|15579.26|10
1649662900000|2022-04-11 07:41:40|15699.42|15579.42|15699.81|15579.81|15699.81|15579.81|15699.26|15579.26|10
1649662910000|2022-04-11 07:41:50|15699.88|15579.88|15700.74|15580.74|15700.86|15580.86|15699.88|15579.88|10
1649662920000|2022-04-11 07:42:00|15701.08|15581.08|15699.98|15579.98|15701.08|15581.08|15699.9|15579.9|10
1649662930000|2022-04-11 07:42:10|15699.84|15579.84|15700.09|15580.09|15700.09|15580.09|15699.66|15579.66|10
1649662940000|2022-04-11 07:42:20|15700.08|15580.08|15700.39|15580.39|15700.39|15580.39|15699.89|15579.89|9
1649662950000|2022-04-11 07:42:30|15700.2|15580.2|15701.48|15581.48|15701.66|15581.66|15700.2|15580.2|9
1649662960000|2022-04-11 07:42:40|15701.43|15581.43|15701.37|15581.37|15701.58|15581.58|15701.24|15581.24|9
1649662970000|2022-04-11 07:42:50|15701.36|15581.36|15702.02|15582.02|15702.09|15582.09|15701.34|15581.34|9
1649662980000|2022-04-11 07:43:00|15701.97|15581.97|15702.42|15582.42|15702.7|15582.7|15701.85|15581.85|10
1649662990000|2022-04-11 07:43:10|15702.36|15582.36|15700.32|15580.32|15702.36|15582.36|15700.32|15580.32|10
1649663000000|2022-04-11 07:43:20|15700.12|15580.12|15699.33|15579.33|15700.12|15580.12|15699.33|15579.33|9
1649663010000|2022-04-11 07:43:30|15699.21|15579.21|15699.94|15579.94|15699.94|15579.94|15699.01|15579.01|9
1649663020000|2022-04-11 07:43:40|15700.09|15580.09|15701.52|15581.52|15701.52|15581.52|15700.09|15580.09|10
1649663030000|2022-04-11 07:43:50|15702.12|15582.12|15703.86|15583.86|15703.86|15583.86|15702.12|15582.12|10
1649663040000|2022-04-11 07:44:00|15703.85|15583.85|15704.26|15584.26|15704.56|15584.56|15703.85|15583.85|10
1649663050000|2022-04-11 07:44:10|15704.29|15584.29|15704.21|15584.21|15704.29|15584.29|15703.97|15583.97|10
1649663060000|2022-04-11 07:44:20|15704.44|15584.44|15702.27|15582.27|15704.7|15584.7|15702.27|15582.27|10
1649663070000|2022-04-11 07:44:30|15700.71|15580.71|15694.54|15574.54|15700.71|15580.71|15694.54|15574.54|10
1649663080000|2022-04-11 07:44:40|15694.26|15574.26|15694.3|15574.3|15694.4|15574.4|15694.01|15574.01|9
1649663090000|2022-04-11 07:44:50|15694.31|15574.31|15693.66|15573.66|15694.34|15574.34|15693.54|15573.54|10
1649663100000|2022-04-11 07:45:00|15693.59|15573.59|15693.15|15573.15|15693.65|15573.65|15693.14|15573.14|10
1649663110000|2022-04-11 07:45:10|15693.3|15573.3|15692.08|15572.08|15693.3|15573.3|15692.08|15572.08|10
1649663120000|2022-04-11 07:45:20|15692.37|15572.37|15693.86|15573.86|15693.89|15573.89|15692.31|15572.31|10
1649663130000|2022-04-11 07:45:30|15693.31|15573.31|15692.25|15572.25|15693.42|15573.42|15692.25|15572.25|9
1649663140000|2022-04-11 07:45:40|15692.23|15572.23|15692.34|15572.34|15692.34|15572.34|15691.96|15571.96|9
1649663150000|2022-04-11 07:45:50|15692.63|15572.63|15693.68|15573.68|15693.8|15573.8|15692.63|15572.63|9
1649663160000|2022-04-11 07:46:00|15693.8|15573.8|15694.64|15574.64|15694.64|15574.64|15693.8|15573.8|10
1649663170000|2022-04-11 07:46:10|15694.61|15574.61|15692.59|15572.59|15694.67|15574.67|15692.59|15572.59|10
1649663180000|2022-04-11 07:46:20|15692.51|15572.51|15692.17|15572.17|15692.51|15572.51|15691.96|15571.96|10
1649663190000|2022-04-11 07:46:30|15692.25|15572.25|15692.43|15572.43|15692.68|15572.68|15692.08|15572.08|9
1649663200000|2022-04-11 07:46:40|15692.37|15572.37|15692.41|15572.41|15692.83|15572.83|15692.37|15572.37|10
1649663210000|2022-04-11 07:46:50|15692.33|15572.33|15691.84|15571.84|15692.33|15572.33|15691.51|15571.51|9
1649663220000|2022-04-11 07:47:00|15691.99|15571.99|15692.29|15572.29|15692.29|15572.29|15691.99|15571.99|9
1649663230000|2022-04-11 07:47:10|15692.45|15572.45|15692.63|15572.63|15692.81|15572.81|15692.45|15572.45|9
1649663240000|2022-04-11 07:47:20|15692.77|15572.77|15694.38|15574.38|15694.38|15574.38|15692.77|15572.77|10
1649663250000|2022-04-11 07:47:30|15694.81|15574.81|15694.98|15574.98|15695.56|15575.56|15694.81|15574.81|10
1649663260000|2022-04-11 07:47:40|15695.07|15575.07|15696.54|15576.54|15696.54|15576.54|15695.07|15575.07|9
1649663270000|2022-04-11 07:47:50|15696.53|15576.53|15697.8|15577.8|15697.88|15577.88|15696.29|15576.29|9
1649663280000|2022-04-11 07:48:00|15696.91|15576.91|15697.18|15577.18|15697.33|15577.33|15696.91|15576.91|9
1649663290000|2022-04-11 07:48:10|15697.38|15577.38|15699.36|15579.36|15699.36|15579.36|15697.38|15577.38|10
1649663300000|2022-04-11 07:48:20|15699.97|15579.97|15704.27|15584.27|15704.27|15584.27|15699.25|15579.25|10
1649663310000|2022-04-11 07:48:30|15707.2|15587.2|15712.5|15592.5|15712.61|15592.61|15707.2|15587.2|9
1649663320000|2022-04-11 07:48:40|15712.09|15592.09|15713.17|15593.17|15713.27|15593.27|15711.87|15591.87|10
1649663330000|2022-04-11 07:48:50|15713.33|15593.33|15715.25|15595.25|15715.25|15595.25|15713.33|15593.33|10
1649663340000|2022-04-11 07:49:00|15716.42|15596.42|15717.47|15597.47|15717.47|15597.47|15716.42|15596.42|10
1649663350000|2022-04-11 07:49:10|15718.06|15598.06|15722.73|15602.73|15722.73|15602.73|15718.06|15598.06|9
1649663360000|2022-04-11 07:49:20|15722.02|15602.02|15722.89|15602.89|15722.89|15602.89|15721.82|15601.82|10
1649663370000|2022-04-11 07:49:30|15722.83|15602.83|15721.4|15601.4|15722.83|15602.83|15721.3|15601.3|10
1649663380000|2022-04-11 07:49:40|15721.64|15601.64|15722.66|15602.66|15722.66|15602.66|15721.64|15601.64|9
1649663390000|2022-04-11 07:49:50|15722.61|15602.61|15722.96|15602.96|15722.96|15602.96|15722.42|15602.42|10
1649663400000|2022-04-11 07:50:00|15723.3|15603.3|15722.89|15602.89|15723.89|15603.89|15722.89|15602.89|9
1649663410000|2022-04-11 07:50:10|15722.53|15602.53|15721.55|15601.55|15722.53|15602.53|15721.54|15601.54|9
1649663420000|2022-04-11 07:50:20|15721.41|15601.41|15722.91|15602.91|15722.91|15602.91|15721.36|15601.36|10
1649663430000|2022-04-11 07:50:30|15722.62|15602.62|15720.19|15600.19|15722.62|15602.62|15720.19|15600.19|9
1649663440000|2022-04-11 07:50:40|15719.87|15599.87|15717.47|15597.47|15719.92|15599.92|15717.47|15597.47|10
1649663450000|2022-04-11 07:50:50|15716.77|15596.77|15717.81|15597.81|15717.81|15597.81|15716.59|15596.59|10
1649663460000|2022-04-11 07:51:00|15717.79|15597.79|15718.14|15598.14|15718.53|15598.53|15717.79|15597.79|10
1649663470000|2022-04-11 07:51:10|15718|15598|15717.96|15597.96|15718.23|15598.23|15717.35|15597.35|10
1649663480000|2022-04-11 07:51:20|15717.98|15597.98|15717.93|15597.93|15718.21|15598.21|15717.93|15597.93|10
1649663490000|2022-04-11 07:51:30|15718.04|15598.04|15718.42|15598.42|15718.42|15598.42|15717.76|15597.76|9
1649663500000|2022-04-11 07:51:40|15718.52|15598.52|15718.44|15598.44|15718.57|15598.57|15718.37|15598.37|9
1649663510000|2022-04-11 07:51:50|15718.49|15598.49|15719.04|15599.04|15719.04|15599.04|15718.26|15598.26|9
1649663520000|2022-04-11 07:52:00|15719.13|15599.13|15718.16|15598.16|15719.22|15599.22|15718.04|15598.04|9
1649663530000|2022-04-11 07:52:10|15718.01|15598.01|15718.44|15598.44|15718.44|15598.44|15717.96|15597.96|8
1649663540000|2022-04-11 07:52:20|15718.77|15598.77|15718.6|15598.6|15718.85|15598.85|15718.13|15598.13|9
1649663550000|2022-04-11 07:52:30|15718.01|15598.01|15717.24|15597.24|15718.1|15598.1|15717.2|15597.2|10
1649663560000|2022-04-11 07:52:40|15717.26|15597.26|15717.93|15597.93|15717.93|15597.93|15717.26|15597.26|9
1649663570000|2022-04-11 07:52:50|15717.96|15597.96|15717.76|15597.76|15718.03|15598.03|15717.76|15597.76|9
1649663580000|2022-04-11 07:53:00|15718.03|15598.03|15719.52|15599.52|15719.52|15599.52|15718.03|15598.03|9
1649663590000|2022-04-11 07:53:10|15719.69|15599.69|15721.18|15601.18|15721.18|15601.18|15719.54|15599.54|9
1649663600000|2022-04-11 07:53:20|15721.22|15601.22|15721.52|15601.52|15721.52|15601.52|15721.06|15601.06|10
1649663610000|2022-04-11 07:53:30|15721.5|15601.5|15721.56|15601.56|15721.71|15601.71|15721.4|15601.4|10
1649663620000|2022-04-11 07:53:40|15721.62|15601.62|15719.24|15599.24|15721.62|15601.62|15719.24|15599.24|10
1649663630000|2022-04-11 07:53:50|15719.25|15599.25|15719.59|15599.59|15719.59|15599.59|15719.25|15599.25|10
1649663640000|2022-04-11 07:54:00|15719.65|15599.65|15716.98|15596.98|15719.73|15599.73|15716.98|15596.98|10
1649663650000|2022-04-11 07:54:10|15716.76|15596.76|15716.41|15596.41|15716.88|15596.88|15716.41|15596.41|9
1649663660000|2022-04-11 07:54:20|15716.37|15596.37|15714.87|15594.87|15716.37|15596.37|15714.81|15594.81|9
1649663670000|2022-04-11 07:54:30|15714.75|15594.75|15714.07|15594.07|15714.75|15594.75|15714.07|15594.07|9
1649663680000|2022-04-11 07:54:40|15713.75|15593.75|15713.39|15593.39|15713.75|15593.75|15713.35|15593.35|9
1649663690000|2022-04-11 07:54:50|15713.38|15593.38|15713.2|15593.2|15713.61|15593.61|15713.2|15593.2|9
1649663700000|2022-04-11 07:55:00|15713.32|15593.32|15713.4|15593.4|15713.45|15593.45|15713.27|15593.27|8
1649663710000|2022-04-11 07:55:10|15711.71|15591.71|15709.74|15589.74|15711.72|15591.72|15709.55|15589.55|9
1649663720000|2022-04-11 07:55:20|15709.47|15589.47|15711.1|15591.1|15711.1|15591.1|15709.47|15589.47|9
1649663730000|2022-04-11 07:55:30|15711.02|15591.02|15710.29|15590.29|15711.3|15591.3|15710.29|15590.29|8
1649663740000|2022-04-11 07:55:40|15710.55|15590.55|15710.89|15590.89|15711.05|15591.05|15710.55|15590.55|10
1649663750000|2022-04-11 07:55:50|15710.77|15590.77|15710.47|15590.47|15710.77|15590.77|15710.34|15590.34|10
1649663760000|2022-04-11 07:56:00|15710.44|15590.44|15706.88|15586.88|15710.44|15590.44|15706.88|15586.88|10
1649663770000|2022-04-11 07:56:10|15706.8|15586.8|15707.05|15587.05|15707.15|15587.15|15706.69|15586.69|9
1649663780000|2022-04-11 07:56:20|15707.2|15587.2|15708.33|15588.33|15708.33|15588.33|15707.2|15587.2|10
1649663790000|2022-04-11 07:56:30|15708.34|15588.34|15708.81|15588.81|15708.93|15588.93|15707.78|15587.78|10
1649663800000|2022-04-11 07:56:40|15708.65|15588.65|15708.03|15588.03|15708.65|15588.65|15707.9|15587.9|10
1649663810000|2022-04-11 07:56:50|15707.96|15587.96|15708.64|15588.64|15708.64|15588.64|15707.66|15587.66|10
1649663820000|2022-04-11 07:57:00|15708.98|15588.98|15710.87|15590.87|15710.87|15590.87|15708.95|15588.95|9
1649663830000|2022-04-11 07:57:10|15711.03|15591.03|15709.95|15589.95|15711.1|15591.1|15709.95|15589.95|10
1649663840000|2022-04-11 07:57:20|15709.63|15589.63|15709.37|15589.37|15709.63|15589.63|15708.43|15588.43|9
1649663850000|2022-04-11 07:57:30|15708.64|15588.64|15708.5|15588.5|15709.08|15589.08|15708.5|15588.5|9
1649663860000|2022-04-11 07:57:40|15708.71|15588.71|15709|15589|15709.16|15589.16|15708.67|15588.67|10
1649663870000|2022-04-11 07:57:50|15709.11|15589.11|15709.62|15589.62|15709.62|15589.62|15709.11|15589.11|9
1649663880000|2022-04-11 07:58:00|15709.65|15589.65|15709.16|15589.16|15709.84|15589.84|15709.16|15589.16|9
1649663890000|2022-04-11 07:58:10|15709.1|15589.1|15708.84|15588.84|15709.16|15589.16|15708.79|15588.79|9
1649663900000|2022-04-11 07:58:20|15708.77|15588.77|15709.07|15589.07|15709.07|15589.07|15708.67|15588.67|8
1649663910000|2022-04-11 07:58:30|15709.67|15589.67|15709.92|15589.92|15709.92|15589.92|15709.63|15589.63|8
1649663920000|2022-04-11 07:58:40|15709.89|15589.89|15709.83|15589.83|15709.89|15589.89|15709.6|15589.6|9
1649663930000|2022-04-11 07:58:50|15709.84|15589.84|15709.18|15589.18|15709.84|15589.84|15709.05|15589.05|8
1649663940000|2022-04-11 07:59:00|15709.17|15589.17|15708.9|15588.9|15709.17|15589.17|15708.57|15588.57|9
1649663950000|2022-04-11 07:59:10|15708.91|15588.91|15709.06|15589.06|15709.11|15589.11|15708.58|15588.58|10
1649663960000|2022-04-11 07:59:20|15709.14|15589.14|15708.38|15588.38|15709.21|15589.21|15708.38|15588.38|8
1649663970000|2022-04-11 07:59:30|15708.52|15588.52|15709.42|15589.42|15709.42|15589.42|15708.51|15588.51|8
1649663980000|2022-04-11 07:59:40|15709.04|15589.04|15709.06|15589.06|15709.07|15589.07|15708.95|15588.95|8
1649663990000|2022-04-11 07:59:50|15708.84|15588.84|15708.73|15588.73|15709.85|15589.85|15708.56|15588.56|10
1649664000000|2022-04-11 08:00:00|15708.67|15588.67|15708.61|15588.61|15709|15589|15708.36|15588.36|9
1649664010000|2022-04-11 08:00:10|15708.8|15588.8|15708.95|15588.95|15708.95|15588.95|15708.37|15588.37|10
1649664020000|2022-04-11 08:00:20|15708.56|15588.56|15710.67|15590.67|15710.67|15590.67|15708.56|15588.56|9
1649664030000|2022-04-11 08:00:30|15710.79|15590.79|15712.46|15592.46|15712.46|15592.46|15710.78|15590.78|9
1649664040000|2022-04-11 08:00:40|15712.25|15592.25|15713.69|15593.69|15713.75|15593.75|15712.25|15592.25|10
1649664050000|2022-04-11 08:00:50|15714.38|15594.38|15715.95|15595.95|15716.03|15596.03|15714.38|15594.38|10
1649664060000|2022-04-11 08:01:00|15716.62|15596.62|15719.22|15599.22|15719.22|15599.22|15716.56|15596.56|9
1649664070000|2022-04-11 08:01:10|15719.29|15599.29|15719.62|15599.62|15719.62|15599.62|15719.2|15599.2|10
1649664080000|2022-04-11 08:01:20|15720.96|15600.96|15724.11|15604.11|15724.11|15604.11|15720.96|15600.96|10
1649664090000|2022-04-11 08:01:30|15724.09|15604.09|15724.32|15604.32|15724.32|15604.32|15723.69|15603.69|10
1649664100000|2022-04-11 08:01:40|15724.58|15604.58|15725.22|15605.22|15725.22|15605.22|15724.58|15604.58|10
1649664110000|2022-04-11 08:01:50|15724.93|15604.93|15725.8|15605.8|15725.8|15605.8|15724.88|15604.88|10
1649664120000|2022-04-11 08:02:00|15726.01|15606.01|15727.23|15607.23|15727.23|15607.23|15726.01|15606.01|9
1649664130000|2022-04-11 08:02:10|15726.98|15606.98|15727.1|15607.1|15727.4|15607.4|15726.94|15606.94|10
1649664140000|2022-04-11 08:02:20|15726.95|15606.95|15725.77|15605.77|15727.01|15607.01|15725.47|15605.47|10
1649664150000|2022-04-11 08:02:30|15725.84|15605.84|15725.3|15605.3|15725.84|15605.84|15725.14|15605.14|8
1649664160000|2022-04-11 08:02:40|15725.17|15605.17|15725.1|15605.1|15725.36|15605.36|15725.1|15605.1|9
1649664170000|2022-04-11 08:02:50|15725.22|15605.22|15726.27|15606.27|15726.27|15606.27|15725.1|15605.1|10
1649664180000|2022-04-11 08:03:00|15726.69|15606.69|15728.44|15608.44|15729.17|15609.17|15726.69|15606.69|10
1649664190000|2022-04-11 08:03:10|15729.06|15609.06|15729.1|15609.1|15729.39|15609.39|15728|15608|10
1649664200000|2022-04-11 08:03:20|15729|15609|15727.36|15607.36|15729|15609|15727.34|15607.34|10
1649664210000|2022-04-11 08:03:30|15727.14|15607.14|15725.23|15605.23|15727.14|15607.14|15725.23|15605.23|10
1649664220000|2022-04-11 08:03:40|15725.57|15605.57|15723.94|15603.94|15725.57|15605.57|15723.79|15603.79|10
1649664230000|2022-04-11 08:03:50|15723.57|15603.57|15723.66|15603.66|15723.92|15603.92|15723.4|15603.4|9
1649664240000|2022-04-11 08:04:00|15723.45|15603.45|15724.21|15604.21|15724.21|15604.21|15723.38|15603.38|10
1649664250000|2022-04-11 08:04:10|15724.99|15604.99|15725.6|15605.6|15725.89|15605.89|15724.99|15604.99|10
1649664260000|2022-04-11 08:04:20|15725.53|15605.53|15725.52|15605.52|15725.7|15605.7|15725.31|15605.31|10
1649664270000|2022-04-11 08:04:30|15725.64|15605.64|15725.65|15605.65|15725.81|15605.81|15724.81|15604.81|10
1649664280000|2022-04-11 08:04:40|15725.61|15605.61|15723.04|15603.04|15725.61|15605.61|15723.04|15603.04|10
1649664290000|2022-04-11 08:04:50|15723.08|15603.08|15721.06|15601.06|15723.12|15603.12|15721.06|15601.06|10
1649664300000|2022-04-11 08:05:00|15720.91|15600.91|15719.25|15599.25|15720.91|15600.91|15719.25|15599.25|9
1649664310000|2022-04-11 08:05:10|15719.11|15599.11|15714.93|15594.93|15719.11|15599.11|15714.93|15594.93|10
1649664320000|2022-04-11 08:05:20|15714.9|15594.9|15714.91|15594.91|15714.91|15594.91|15714.07|15594.07|9
1649664330000|2022-04-11 08:05:30|15714.71|15594.71|15713.98|15593.98|15714.82|15594.82|15713.85|15593.85|10
1649664340000|2022-04-11 08:05:40|15712.8|15592.8|15710.52|15590.52|15712.8|15592.8|15710.43|15590.43|9
1649664350000|2022-04-11 08:05:50|15710.38|15590.38|15710.08|15590.08|15710.38|15590.38|15709.68|15589.68|9
1649664360000|2022-04-11 08:06:00|15710.1|15590.1|15710.36|15590.36|15710.36|15590.36|15709.75|15589.75|10
1649664370000|2022-04-11 08:06:10|15710.38|15590.38|15709.04|15589.04|15710.38|15590.38|15709.04|15589.04|9
1649664380000|2022-04-11 08:06:20|15708.92|15588.92|15708.47|15588.47|15708.92|15588.92|15708.34|15588.34|8
1649664390000|2022-04-11 08:06:30|15708.61|15588.61|15705.16|15585.16|15708.61|15588.61|15705.01|15585.01|10
1649664400000|2022-04-11 08:06:40|15704.78|15584.78|15704.02|15584.02|15704.78|15584.78|15704.02|15584.02|10
1649664410000|2022-04-11 08:06:50|15704.05|15584.05|15703.71|15583.71|15704.49|15584.49|15703.71|15583.71|10
1649664420000|2022-04-11 08:07:00|15703.7|15583.7|15703.18|15583.18|15703.7|15583.7|15703.18|15583.18|9
1649664430000|2022-04-11 08:07:10|15702.9|15582.9|15701.85|15581.85|15703.05|15583.05|15701.85|15581.85|10
1649664440000|2022-04-11 08:07:20|15701.89|15581.89|15701.23|15581.23|15701.9|15581.9|15701.23|15581.23|8
1649664450000|2022-04-11 08:07:30|15701.12|15581.12|15699.26|15579.26|15701.18|15581.18|15699.26|15579.26|10
1649664460000|2022-04-11 08:07:40|15698.98|15578.98|15698.86|15578.86|15699.07|15579.07|15698.83|15578.83|9
1649664470000|2022-04-11 08:07:50|15698.66|15578.66|15699.4|15579.4|15699.4|15579.4|15698.66|15578.66|9
1649664480000|2022-04-11 08:08:00|15699.72|15579.72|15700.67|15580.67|15700.67|15580.67|15699.51|15579.51|9
1649664490000|2022-04-11 08:08:10|15700.93|15580.93|15699.67|15579.67|15700.93|15580.93|15699.67|15579.67|10
1649664500000|2022-04-11 08:08:20|15699.54|15579.54|15697.8|15577.8|15699.54|15579.54|15697.69|15577.69|10
1649664510000|2022-04-11 08:08:30|15696.79|15576.79|15692.4|15572.4|15696.79|15576.79|15692.4|15572.4|10
1649664520000|2022-04-11 08:08:40|15692.42|15572.42|15692.83|15572.83|15692.83|15572.83|15692.35|15572.35|10
1649664530000|2022-04-11 08:08:50|15693.79|15573.79|15694|15574|15694.52|15574.52|15693.79|15573.79|10
1649664540000|2022-04-11 08:09:00|15693.98|15573.98|15693.57|15573.57|15693.98|15573.98|15693.35|15573.35|9
1649664550000|2022-04-11 08:09:10|15693.55|15573.55|15692.14|15572.14|15693.87|15573.87|15692.14|15572.14|9
1649664560000|2022-04-11 08:09:20|15691.47|15571.47|15687.91|15567.91|15691.47|15571.47|15687.91|15567.91|10
1649664570000|2022-04-11 08:09:30|15687.96|15567.96|15688.48|15568.48|15688.7|15568.7|15687.76|15567.76|10
1649664580000|2022-04-11 08:09:40|15688.57|15568.57|15688.32|15568.32|15688.57|15568.57|15687.9|15567.9|10
1649664590000|2022-04-11 08:09:50|15688.38|15568.38|15689.03|15569.03|15689.03|15569.03|15688.15|15568.15|10
1649664600000|2022-04-11 08:10:00|15689.09|15569.09|15688.44|15568.44|15689.09|15569.09|15687.98|15567.98|10
1649664610000|2022-04-11 08:10:10|15688.12|15568.12|15688.27|15568.27|15688.39|15568.39|15688.12|15568.12|9
1649664620000|2022-04-11 08:10:20|15688.28|15568.28|15688.21|15568.21|15688.53|15568.53|15688.14|15568.14|10
1649664630000|2022-04-11 08:10:30|15688.98|15568.98|15688.81|15568.81|15689|15569|15688.59|15568.59|10
1649664640000|2022-04-11 08:10:40|15689.08|15569.08|15688.63|15568.63|15689.08|15569.08|15688.46|15568.46|9
1649664650000|2022-04-11 08:10:50|15688.65|15568.65|15688.54|15568.54|15688.81|15568.81|15688.48|15568.48|9
1649664660000|2022-04-11 08:11:00|15688.53|15568.53|15686.82|15566.82|15688.53|15568.53|15686.82|15566.82|10
1649664670000|2022-04-11 08:11:10|15686.61|15566.61|15687.1|15567.1|15687.16|15567.16|15686.39|15566.39|10
1649664680000|2022-04-11 08:11:20|15686.79|15566.79|15685.45|15565.45|15686.79|15566.79|15685.41|15565.41|9
1649664690000|2022-04-11 08:11:30|15685.46|15565.46|15684.7|15564.7|15685.46|15565.46|15684.26|15564.26|10
1649664700000|2022-04-11 08:11:40|15684.9|15564.9|15689.36|15569.36|15689.36|15569.36|15684.59|15564.59|10
1649664710000|2022-04-11 08:11:50|15689.52|15569.52|15690.84|15570.84|15690.97|15570.97|15689.52|15569.52|9
1649664720000|2022-04-11 08:12:00|15690.85|15570.85|15691.1|15571.1|15691.2|15571.2|15690.65|15570.65|9
1649664730000|2022-04-11 08:12:10|15691.48|15571.48|15693.24|15573.24|15693.24|15573.24|15691.48|15571.48|9
1649664740000|2022-04-11 08:12:20|15693.29|15573.29|15693.24|15573.24|15693.29|15573.29|15692.39|15572.39|9
1649664750000|2022-04-11 08:12:30|15693.21|15573.21|15695.93|15575.93|15695.93|15575.93|15693.21|15573.21|10
1649664760000|2022-04-11 08:12:40|15696.15|15576.15|15699.15|15579.15|15699.15|15579.15|15696.15|15576.15|10
1649664770000|2022-04-11 08:12:50|15699.59|15579.59|15701.39|15581.39|15701.57|15581.57|15699.59|15579.59|10
1649664780000|2022-04-11 08:13:00|15701.15|15581.15|15702.05|15582.05|15702.45|15582.45|15701.07|15581.07|10
1649664790000|2022-04-11 08:13:10|15702|15582|15701.15|15581.15|15702|15582|15701.15|15581.15|8
1649664800000|2022-04-11 08:13:20|15701.2|15581.2|15699.24|15579.24|15701.2|15581.2|15699.24|15579.24|9
1649664810000|2022-04-11 08:13:30|15699.16|15579.16|15698.04|15578.04|15699.16|15579.16|15698.01|15578.01|10
1649664820000|2022-04-11 08:13:40|15697.94|15577.94|15698.2|15578.2|15698.22|15578.22|15697.9|15577.9|9
1649664830000|2022-04-11 08:13:50|15698.23|15578.23|15699.03|15579.03|15699.03|15579.03|15698.21|15578.21|10
1649664840000|2022-04-11 08:14:00|15698.98|15578.98|15698.95|15578.95|15699.2|15579.2|15698.31|15578.31|10
1649664850000|2022-04-11 08:14:10|15699.05|15579.05|15697.18|15577.18|15699.6|15579.6|15697.18|15577.18|10
1649664860000|2022-04-11 08:14:20|15696.74|15576.74|15694.47|15574.47|15696.74|15576.74|15694.35|15574.35|9
1649664870000|2022-04-11 08:14:30|15694.64|15574.64|15694.48|15574.48|15694.76|15574.76|15694.18|15574.18|10
1649664880000|2022-04-11 08:14:40|15694.58|15574.58|15694.26|15574.26|15694.73|15574.73|15694.15|15574.15|9
1649664890000|2022-04-11 08:14:50|15694.42|15574.42|15694.62|15574.62|15694.87|15574.87|15694.42|15574.42|9
1649664900000|2022-04-11 08:15:00|15694.39|15574.39|15690.83|15570.83|15694.39|15574.39|15690.83|15570.83|10
1649664910000|2022-04-11 08:15:10|15690.5|15570.5|15690.75|15570.75|15690.8|15570.8|15689.95|15569.95|9
1649664920000|2022-04-11 08:15:20|15691.56|15571.56|15691.24|15571.24|15691.89|15571.89|15691.24|15571.24|9
1649664930000|2022-04-11 08:15:30|15691.34|15571.34|15688.92|15568.92|15691.34|15571.34|15688.92|15568.92|10
1649664940000|2022-04-11 08:15:40|15687.85|15567.85|15684.39|15564.39|15687.85|15567.85|15684.39|15564.39|10
1649664950000|2022-04-11 08:15:50|15684.29|15564.29|15677.22|15557.22|15684.29|15564.29|15677.22|15557.22|10
1649664960000|2022-04-11 08:16:00|15676.04|15556.04|15673.61|15553.61|15676.36|15556.36|15673.61|15553.61|10
1649664970000|2022-04-11 08:16:10|15672.9|15552.9|15670.58|15550.58|15672.9|15552.9|15670.53|15550.53|10
1649664980000|2022-04-11 08:16:20|15670.82|15550.82|15669.92|15549.92|15671.23|15551.23|15669.6|15549.6|10
1649664990000|2022-04-11 08:16:30|15669.77|15549.77|15673.34|15553.34|15673.34|15553.34|15669.77|15549.77|10
1649665000000|2022-04-11 08:16:40|15673.36|15553.36|15673.29|15553.29|15674.17|15554.17|15673.01|15553.01|9
1649665010000|2022-04-11 08:16:50|15673.21|15553.21|15674.05|15554.05|15674.05|15554.05|15673.12|15553.12|9
1649665020000|2022-04-11 08:17:00|15674.07|15554.07|15673.61|15553.61|15674.45|15554.45|15673.61|15553.61|9
1649665030000|2022-04-11 08:17:10|15673.44|15553.44|15673.39|15553.39|15673.73|15553.73|15673.39|15553.39|10
1649665040000|2022-04-11 08:17:20|15673.43|15553.43|15673.5|15553.5|15673.56|15553.56|15673.28|15553.28|8
1649665050000|2022-04-11 08:17:30|15673.49|15553.49|15672.71|15552.71|15673.58|15553.58|15672.71|15552.71|9
1649665060000|2022-04-11 08:17:40|15672.69|15552.69|15671.75|15551.75|15672.69|15552.69|15670.58|15550.58|10
1649665070000|2022-04-11 08:17:50|15671.81|15551.81|15670.53|15550.53|15671.81|15551.81|15670.53|15550.53|10
1649665080000|2022-04-11 08:18:00|15671.19|15551.19|15671.69|15551.69|15672.64|15552.64|15670.85|15550.85|9
1649665090000|2022-04-11 08:18:10|15671.63|15551.63|15669.87|15549.87|15671.63|15551.63|15669.28|15549.28|10
1649665100000|2022-04-11 08:18:20|15669.43|15549.43|15669.74|15549.74|15670.39|15550.39|15668.79|15548.79|10
1649665110000|2022-04-11 08:18:30|15670.26|15550.26|15668.37|15548.37|15670.26|15550.26|15667.89|15547.89|10
1649665120000|2022-04-11 08:18:40|15668.09|15548.09|15667.9|15547.9|15668.14|15548.14|15667.12|15547.12|10
1649665130000|2022-04-11 08:18:50|15667.1|15547.1|15665.72|15545.72|15667.1|15547.1|15665.72|15545.72|8
1649665140000|2022-04-11 08:19:00|15665.67|15545.67|15664.58|15544.58|15665.87|15545.87|15664.35|15544.35|10
1649665150000|2022-04-11 08:19:10|15664.5|15544.5|15660.36|15540.36|15664.5|15544.5|15660.36|15540.36|10
1649665160000|2022-04-11 08:19:20|15659.14|15539.14|15656.54|15536.54|15659.44|15539.44|15656.54|15536.54|10
1649665170000|2022-04-11 08:19:30|15656.15|15536.15|15656.01|15536.01|15657.42|15537.42|15655.95|15535.95|10
1649665180000|2022-04-11 08:19:40|15655.53|15535.53|15651.46|15531.46|15655.53|15535.53|15651.15|15531.15|9
1649665190000|2022-04-11 08:19:50|15651.55|15531.55|15651.88|15531.88|15652.68|15532.68|15651.55|15531.55|10
1649665200000|2022-04-11 08:20:00|15652.6|15532.6|15651.09|15531.09|15652.6|15532.6|15650.8|15530.8|10
1649665210000|2022-04-11 08:20:10|15650.73|15530.73|15650.09|15530.09|15651.38|15531.38|15649.91|15529.91|9
1649665220000|2022-04-11 08:20:20|15650.83|15530.83|15650.84|15530.84|15651.68|15531.68|15650.32|15530.32|10
1649665230000|2022-04-11 08:20:30|15651.14|15531.14|15651.41|15531.41|15651.89|15531.89|15651.14|15531.14|10
1649665240000|2022-04-11 08:20:40|15651.58|15531.58|15651.22|15531.22|15651.69|15531.69|15650.55|15530.55|10
1649665250000|2022-04-11 08:20:50|15651.27|15531.27|15652.38|15532.38|15652.43|15532.43|15651.27|15531.27|10
1649665260000|2022-04-11 08:21:00|15652.32|15532.32|15652.21|15532.21|15652.36|15532.36|15652.04|15532.04|10
1649665270000|2022-04-11 08:21:10|15652.04|15532.04|15653.38|15533.38|15653.57|15533.57|15652.04|15532.04|9
1649665280000|2022-04-11 08:21:20|15653.48|15533.48|15653.51|15533.51|15654.16|15534.16|15653.33|15533.33|10
1649665290000|2022-04-11 08:21:30|15653.49|15533.49|15651.78|15531.78|15653.67|15533.67|15651.78|15531.78|10
1649665300000|2022-04-11 08:21:40|15651.68|15531.68|15651.26|15531.26|15651.68|15531.68|15650.85|15530.85|9
1649665310000|2022-04-11 08:21:50|15651.32|15531.32|15651.41|15531.41|15651.53|15531.53|15651.26|15531.26|9
1649665320000|2022-04-11 08:22:00|15651.66|15531.66|15651.72|15531.72|15651.72|15531.72|15651.09|15531.09|10
1649665330000|2022-04-11 08:22:10|15651.74|15531.74|15653.36|15533.36|15653.83|15533.83|15651.74|15531.74|10
1649665340000|2022-04-11 08:22:20|15653.55|15533.55|15653.62|15533.62|15654.4|15534.4|15653.52|15533.52|10
1649665350000|2022-04-11 08:22:30|15653.59|15533.59|15653.77|15533.77|15654.43|15534.43|15653.59|15533.59|10
1649665360000|2022-04-11 08:22:40|15653.45|15533.45|15652.06|15532.06|15653.45|15533.45|15652.06|15532.06|10
1649665370000|2022-04-11 08:22:50|15651.9|15531.9|15652.36|15532.36|15652.43|15532.43|15651.9|15531.9|9
1649665380000|2022-04-11 08:23:00|15652.29|15532.29|15653|15533|15653|15533|15652.1|15532.1|10
1649665390000|2022-04-11 08:23:10|15652.98|15532.98|15652.81|15532.81|15653.6|15533.6|15652.81|15532.81|10
1649665400000|2022-04-11 08:23:20|15652.73|15532.73|15653.5|15533.5|15654.34|15534.34|15652.48|15532.48|10
1649665410000|2022-04-11 08:23:30|15653.59|15533.59|15654.58|15534.58|15654.82|15534.82|15653.59|15533.59|10
1649665420000|2022-04-11 08:23:40|15653.78|15533.78|15654.52|15534.52|15654.64|15534.64|15653.23|15533.23|9
1649665430000|2022-04-11 08:23:50|15654.53|15534.53|15655.58|15535.58|15655.58|15535.58|15654.5|15534.5|8
1649665440000|2022-04-11 08:24:00|15655.56|15535.56|15657.23|15537.23|15657.23|15537.23|15655.55|15535.55|9
1649665450000|2022-04-11 08:24:10|15657.31|15537.31|15657.8|15537.8|15657.8|15537.8|15657.16|15537.16|10
1649665460000|2022-04-11 08:24:20|15657.79|15537.79|15657.49|15537.49|15658.08|15538.08|15657.18|15537.18|9
1649665470000|2022-04-11 08:24:30|15657.78|15537.78|15660.4|15540.4|15660.4|15540.4|15657.78|15537.78|10
1649665480000|2022-04-11 08:24:40|15660.32|15540.32|15659.8|15539.8|15660.32|15540.32|15659.78|15539.78|9
1649665490000|2022-04-11 08:24:50|15659.68|15539.68|15659.9|15539.9|15659.9|15539.9|15659.52|15539.52|10
1649665500000|2022-04-11 08:25:00|15659.96|15539.96|15660.16|15540.16|15660.23|15540.23|15659.91|15539.91|9
1649665510000|2022-04-11 08:25:10|15659.75|15539.75|15659.52|15539.52|15660.19|15540.19|15659.27|15539.27|10
1649665520000|2022-04-11 08:25:20|15659.23|15539.23|15657.87|15537.87|15659.23|15539.23|15657.87|15537.87|9
1649665530000|2022-04-11 08:25:30|15658.24|15538.24|15658.31|15538.31|15658.45|15538.45|15658.01|15538.01|10
1649665540000|2022-04-11 08:25:40|15658.33|15538.33|15658.21|15538.21|15658.65|15538.65|15658.14|15538.14|9
1649665550000|2022-04-11 08:25:50|15658.18|15538.18|15656.91|15536.91|15658.18|15538.18|15656.35|15536.35|10
1649665560000|2022-04-11 08:26:00|15657.39|15537.39|15658.2|15538.2|15658.37|15538.37|15657.39|15537.39|10
1649665570000|2022-04-11 08:26:10|15658.67|15538.67|15659.1|15539.1|15659.1|15539.1|15657.99|15537.99|10
1649665580000|2022-04-11 08:26:20|15659.09|15539.09|15660.12|15540.12|15660.12|15540.12|15658.81|15538.81|10
1649665590000|2022-04-11 08:26:30|15660.16|15540.16|15657.67|15537.67|15660.2|15540.2|15657.67|15537.67|10
1649665600000|2022-04-11 08:26:40|15659.09|15539.09|15655.28|15535.28|15659.09|15539.09|15655.28|15535.28|9
1649665610000|2022-04-11 08:26:50|15654.18|15534.18|15652.86|15532.86|15654.18|15534.18|15652.86|15532.86|10
1649665620000|2022-04-11 08:27:00|15652.85|15532.85|15646.41|15526.41|15652.85|15532.85|15646.41|15526.41|10
1649665630000|2022-04-11 08:27:10|15645.7|15525.7|15642.7|15522.7|15645.7|15525.7|15642.7|15522.7|10
1649665640000|2022-04-11 08:27:20|15640.77|15520.77|15632.74|15512.74|15640.77|15520.77|15632.74|15512.74|10
1649665650000|2022-04-11 08:27:30|15631.34|15511.34|15626.02|15506.02|15631.34|15511.34|15626.02|15506.02|10
1649665660000|2022-04-11 08:27:40|15625.11|15505.11|15622.85|15502.85|15625.11|15505.11|15622.82|15502.82|10
1649665670000|2022-04-11 08:27:50|15621.97|15501.97|15621.1|15501.1|15621.97|15501.97|15619.9|15499.9|9
1649665680000|2022-04-11 08:28:00|15622.91|15502.91|15627.3|15507.3|15627.79|15507.79|15622.91|15502.91|10
1649665690000|2022-04-11 08:28:10|15626.88|15506.88|15629.16|15509.16|15629.16|15509.16|15626.67|15506.67|10
1649665700000|2022-04-11 08:28:20|15629.3|15509.3|15628.38|15508.38|15629.86|15509.86|15628.14|15508.14|10
1649665710000|2022-04-11 08:28:30|15628.47|15508.47|15628.16|15508.16|15629.48|15509.48|15627.89|15507.89|10
1649665720000|2022-04-11 08:28:40|15628.13|15508.13|15627.24|15507.24|15628.13|15508.13|15627.24|15507.24|10
1649665730000|2022-04-11 08:28:50|15627.6|15507.6|15626.6|15506.6|15627.6|15507.6|15626.57|15506.57|9
1649665740000|2022-04-11 08:29:00|15626|15506|15624.86|15504.86|15626|15506|15624.84|15504.84|10
1649665750000|2022-04-11 08:29:10|15624.93|15504.93|15624.85|15504.85|15625.06|15505.06|15624.67|15504.67|10
1649665760000|2022-04-11 08:29:20|15624.6|15504.6|15625.67|15505.67|15625.67|15505.67|15624.45|15504.45|10
1649665770000|2022-04-11 08:29:30|15625.94|15505.94|15627.24|15507.24|15627.24|15507.24|15625.94|15505.94|8
1649665780000|2022-04-11 08:29:40|15627.25|15507.25|15628.48|15508.48|15628.85|15508.85|15627.25|15507.25|10
1649665790000|2022-04-11 08:29:50|15628.47|15508.47|15628.48|15508.48|15628.98|15508.98|15628.24|15508.24|10
1649665800000|2022-04-11 08:30:00|15628.27|15508.27|15629.36|15509.36|15630.26|15510.26|15628.27|15508.27|10
1649665810000|2022-04-11 08:30:10|15629.4|15509.4|15631.65|15511.65|15631.65|15511.65|15629.4|15509.4|10
1649665820000|2022-04-11 08:30:20|15631.67|15511.67|15632.2|15512.2|15633.23|15513.23|15631.67|15511.67|10
1649665830000|2022-04-11 08:30:30|15632.8|15512.8|15633.14|15513.14|15633.14|15513.14|15632.36|15512.36|10
1649665840000|2022-04-11 08:30:40|15633.36|15513.36|15634.4|15514.4|15634.78|15514.78|15633.36|15513.36|10
1649665850000|2022-04-11 08:30:50|15634.48|15514.48|15632.4|15512.4|15634.72|15514.72|15632.4|15512.4|10
1649665860000|2022-04-11 08:31:00|15632.2|15512.2|15631.29|15511.29|15632.2|15512.2|15630.32|15510.32|10
1649665870000|2022-04-11 08:31:10|15630.45|15510.45|15627.16|15507.16|15630.45|15510.45|15627.16|15507.16|10
1649665880000|2022-04-11 08:31:20|15625.86|15505.86|15622.69|15502.69|15625.86|15505.86|15622.69|15502.69|10
1649665890000|2022-04-11 08:31:30|15622.38|15502.38|15618.81|15498.81|15622.5|15502.5|15618.81|15498.81|10
1649665900000|2022-04-11 08:31:40|15618.3|15498.3|15616.37|15496.37|15618.35|15498.35|15616.28|15496.28|10
1649665910000|2022-04-11 08:31:50|15616.56|15496.56|15615.91|15495.91|15616.61|15496.61|15615.78|15495.78|8
1649665920000|2022-04-11 08:32:00|15615.77|15495.77|15614.22|15494.22|15615.77|15495.77|15614.22|15494.22|10
1649665930000|2022-04-11 08:32:10|15614.08|15494.08|15614.51|15494.51|15614.51|15494.51|15613.39|15493.39|10
1649665940000|2022-04-11 08:32:20|15614.54|15494.54|15615.85|15495.85|15616.32|15496.32|15614.54|15494.54|10
1649665950000|2022-04-11 08:32:30|15616.41|15496.41|15615.3|15495.3|15616.57|15496.57|15615.14|15495.14|10
1649665960000|2022-04-11 08:32:40|15615.78|15495.78|15615.16|15495.16|15615.78|15495.78|15614.9|15494.9|10
1649665970000|2022-04-11 08:32:50|15615.11|15495.11|15615.15|15495.15|15615.83|15495.83|15615.11|15495.11|10
1649665980000|2022-04-11 08:33:00|15615.39|15495.39|15616.77|15496.77|15616.77|15496.77|15615.1|15495.1|9
1649665990000|2022-04-11 08:33:10|15616.58|15496.58|15617.28|15497.28|15617.69|15497.69|15616.58|15496.58|9
1649666000000|2022-04-11 08:33:20|15617.02|15497.02|15617.83|15497.83|15618.22|15498.22|15617.02|15497.02|10
1649666010000|2022-04-11 08:33:30|15617.81|15497.81|15617.45|15497.45|15617.81|15497.81|15617.28|15497.28|10
1649666020000|2022-04-11 08:33:40|15617.42|15497.42|15617.86|15497.86|15617.98|15497.98|15617.09|15497.09|10
1649666030000|2022-04-11 08:33:50|15617.66|15497.66|15617.82|15497.82|15618.13|15498.13|15617.66|15497.66|10
1649666040000|2022-04-11 08:34:00|15617.78|15497.78|15618.35|15498.35|15618.35|15498.35|15617.64|15497.64|9
1649666050000|2022-04-11 08:34:10|15618.34|15498.34|15618.22|15498.22|15618.43|15498.43|15618.22|15498.22|10
1649666060000|2022-04-11 08:34:20|15618.27|15498.27|15617.96|15497.96|15618.44|15498.44|15617.96|15497.96|10
1649666070000|2022-04-11 08:34:30|15617.48|15497.48|15615.71|15495.71|15617.48|15497.48|15615.63|15495.63|10
1649666080000|2022-04-11 08:34:40|15615.98|15495.98|15613.64|15493.64|15615.98|15495.98|15613.64|15493.64|10
1649666090000|2022-04-11 08:34:50|15613.9|15493.9|15612.01|15492.01|15613.9|15493.9|15612.01|15492.01|8
1649666100000|2022-04-11 08:35:00|15611.86|15491.86|15610.25|15490.25|15611.86|15491.86|15609.87|15489.87|10
1649666110000|2022-04-11 08:35:10|15609.39|15489.39|15602.36|15482.36|15609.39|15489.39|15602.03|15482.03|10
1649666120000|2022-04-11 08:35:20|15602.44|15482.44|15598.34|15478.34|15602.44|15482.44|15598.34|15478.34|10
1649666130000|2022-04-11 08:35:30|15598.33|15478.33|15594.51|15474.51|15598.33|15478.33|15592.51|15472.51|10
1649666140000|2022-04-11 08:35:40|15594.81|15474.81|15591.72|15471.72|15594.81|15474.81|15591.32|15471.32|10
1649666150000|2022-04-11 08:35:50|15591.4|15471.4|15588.75|15468.75|15591.4|15471.4|15588.31|15468.31|10
1649666160000|2022-04-11 08:36:00|15588.74|15468.74|15588.35|15468.35|15589.08|15469.08|15588.04|15468.04|10
1649666170000|2022-04-11 08:36:10|15588.2|15468.2|15586.4|15466.4|15588.26|15468.26|15586.25|15466.25|10
1649666180000|2022-04-11 08:36:20|15586.71|15466.71|15592.92|15472.92|15592.92|15472.92|15586.71|15466.71|10
1649666190000|2022-04-11 08:36:30|15593.09|15473.09|15593.44|15473.44|15594|15474|15592.78|15472.78|10
1649666200000|2022-04-11 08:36:40|15593.18|15473.18|15595.59|15475.59|15595.59|15475.59|15592.95|15472.95|10
1649666210000|2022-04-11 08:36:50|15595.46|15475.46|15597.5|15477.5|15597.5|15477.5|15595.46|15475.46|10
1649666220000|2022-04-11 08:37:00|15597.78|15477.78|15598.64|15478.64|15598.77|15478.77|15597.52|15477.52|10
1649666230000|2022-04-11 08:37:10|15599.66|15479.66|15602.06|15482.06|15602.06|15482.06|15599.66|15479.66|10
1649666240000|2022-04-11 08:37:20|15602.12|15482.12|15602.49|15482.49|15603.52|15483.52|15602.12|15482.12|9
1649666250000|2022-04-11 08:37:30|15603.23|15483.23|15604.63|15484.63|15604.63|15484.63|15602.83|15482.83|10
1649666260000|2022-04-11 08:37:40|15604.29|15484.29|15605.29|15485.29|15605.96|15485.96|15604.29|15484.29|10
1649666270000|2022-04-11 08:37:50|15605.75|15485.75|15606.59|15486.59|15607.1|15487.1|15605.75|15485.75|9
1649666280000|2022-04-11 08:38:00|15605.31|15485.31|15603.58|15483.58|15605.6|15485.6|15602.87|15482.87|10
1649666290000|2022-04-11 08:38:10|15602.43|15482.43|15599.31|15479.31|15603.47|15483.47|15599.23|15479.23|10
1649666300000|2022-04-11 08:38:20|15598.27|15478.27|15588.61|15468.61|15598.27|15478.27|15588.61|15468.61|10
1649666310000|2022-04-11 08:38:30|15588.16|15468.16|15585.75|15465.75|15588.43|15468.43|15585.56|15465.56|10
1649666320000|2022-04-11 08:38:40|15586.04|15466.04|15585.05|15465.05|15586.94|15466.94|15585.05|15465.05|9
1649666330000|2022-04-11 08:38:50|15584.78|15464.78|15583.54|15463.54|15584.89|15464.89|15583.54|15463.54|10
1649666340000|2022-04-11 08:39:00|15582.68|15462.68|15576.71|15456.71|15582.68|15462.68|15576.49|15456.49|10
1649666350000|2022-04-11 08:39:10|15576.39|15456.39|15577.49|15457.49|15578.31|15458.31|15576.39|15456.39|10
1649666360000|2022-04-11 08:39:20|15577.7|15457.7|15579.52|15459.52|15579.55|15459.55|15577.7|15457.7|10
1649666370000|2022-04-11 08:39:30|15579.99|15459.99|15582.12|15462.12|15582.48|15462.48|15579.99|15459.99|10
1649666380000|2022-04-11 08:39:40|15582.75|15462.75|15581.86|15461.86|15583.3|15463.3|15581.86|15461.86|10
1649666390000|2022-04-11 08:39:50|15581.85|15461.85|15579.89|15459.89|15581.85|15461.85|15579.66|15459.66|10
1649666400000|2022-04-11 08:40:00|15579.87|15459.87|15580.79|15460.79|15580.79|15460.79|15579.73|15459.73|10
1649666410000|2022-04-11 08:40:10|15581.55|15461.55|15583.89|15463.89|15583.89|15463.89|15581.55|15461.55|10
1649666420000|2022-04-11 08:40:20|15584.14|15464.14|15583.28|15463.28|15584.57|15464.57|15583|15463|10
1649666430000|2022-04-11 08:40:30|15583.95|15463.95|15584.38|15464.38|15584.39|15464.39|15583.92|15463.92|9
1649666440000|2022-04-11 08:40:40|15584.42|15464.42|15584.79|15464.79|15584.79|15464.79|15584.13|15464.13|10
1649666450000|2022-04-11 08:40:50|15584.82|15464.82|15584.83|15464.83|15585.06|15465.06|15584.48|15464.48|9
1649666460000|2022-04-11 08:41:00|15584.85|15464.85|15581.89|15461.89|15584.85|15464.85|15581.89|15461.89|10
1649666470000|2022-04-11 08:41:10|15581.18|15461.18|15580.81|15460.81|15582.03|15462.03|15580.81|15460.81|9
1649666480000|2022-04-11 08:41:20|15580.66|15460.66|15581.13|15461.13|15581.13|15461.13|15579.92|15459.92|10
1649666490000|2022-04-11 08:41:30|15580.31|15460.31|15585.12|15465.12|15585.12|15465.12|15580.31|15460.31|10
1649666500000|2022-04-11 08:41:40|15585.6|15465.6|15586.28|15466.28|15586.47|15466.47|15585.5|15465.5|10
1649666510000|2022-04-11 08:41:50|15586.18|15466.18|15586.38|15466.38|15586.38|15466.38|15585.4|15465.4|10
1649666520000|2022-04-11 08:42:00|15586.41|15466.41|15586.38|15466.38|15586.92|15466.92|15586.38|15466.38|10
1649666530000|2022-04-11 08:42:10|15585.9|15465.9|15583.51|15463.51|15586.01|15466.01|15583.51|15463.51|9
1649666540000|2022-04-11 08:42:20|15583.67|15463.67|15581.49|15461.49|15583.71|15463.71|15581.49|15461.49|10
1649666550000|2022-04-11 08:42:30|15581.71|15461.71|15581.79|15461.79|15582.3|15462.3|15581.62|15461.62|10
1649666560000|2022-04-11 08:42:40|15582.62|15462.62|15587.7|15467.7|15587.7|15467.7|15582.25|15462.25|10
1649666570000|2022-04-11 08:42:50|15587.79|15467.79|15591.91|15471.91|15593.08|15473.08|15587.61|15467.61|10
1649666580000|2022-04-11 08:43:00|15592.49|15472.49|15592.85|15472.85|15592.85|15472.85|15591.24|15471.24|10
1649666590000|2022-04-11 08:43:10|15592.7|15472.7|15592.84|15472.84|15593.13|15473.13|15592.19|15472.19|10
1649666600000|2022-04-11 08:43:20|15592.54|15472.54|15591.37|15471.37|15592.61|15472.61|15591.37|15471.37|8
1649666610000|2022-04-11 08:43:30|15590.88|15470.88|15593.88|15473.88|15593.88|15473.88|15590.88|15470.88|10
1649666620000|2022-04-11 08:43:40|15594.13|15474.13|15594.51|15474.51|15594.52|15474.52|15593.37|15473.37|10
1649666630000|2022-04-11 08:43:50|15594.93|15474.93|15596.24|15476.24|15596.24|15476.24|15594.49|15474.49|10
1649666640000|2022-04-11 08:44:00|15596.05|15476.05|15596.1|15476.1|15596.57|15476.57|15596.05|15476.05|9
1649666650000|2022-04-11 08:44:10|15596.35|15476.35|15597.06|15477.06|15597.06|15477.06|15595.96|15475.96|9
1649666660000|2022-04-11 08:44:20|15596.9|15476.9|15596.69|15476.69|15597.91|15477.91|15596.69|15476.69|10
1649666670000|2022-04-11 08:44:30|15596.35|15476.35|15596.48|15476.48|15596.48|15476.48|15595.78|15475.78|10
1649666680000|2022-04-11 08:44:40|15596.57|15476.57|15596.63|15476.63|15596.68|15476.68|15596.13|15476.13|10
1649666690000|2022-04-11 08:44:50|15596.77|15476.77|15594.58|15474.58|15596.77|15476.77|15594.48|15474.48|10
1649666700000|2022-04-11 08:45:00|15594.3|15474.3|15592.06|15472.06|15594.49|15474.49|15592.06|15472.06|10
1649666710000|2022-04-11 08:45:10|15592.57|15472.57|15593.02|15473.02|15593.52|15473.52|15592.37|15472.37|10
1649666720000|2022-04-11 08:45:20|15592.66|15472.66|15588.14|15468.14|15592.66|15472.66|15588.14|15468.14|10
1649666730000|2022-04-11 08:45:30|15587.99|15467.99|15586.08|15466.08|15587.99|15467.99|15585.77|15465.77|10
1649666740000|2022-04-11 08:45:40|15586.06|15466.06|15585.84|15465.84|15586.55|15466.55|15585.84|15465.84|10
1649666750000|2022-04-11 08:45:50|15585.05|15465.05|15583.81|15463.81|15585.05|15465.05|15583.81|15463.81|10
1649666760000|2022-04-11 08:46:00|15583.8|15463.8|15584.32|15464.32|15584.32|15464.32|15583.8|15463.8|10
1649666770000|2022-04-11 08:46:10|15584.37|15464.37|15584.53|15464.53|15584.53|15464.53|15584.04|15464.04|10
1649666780000|2022-04-11 08:46:20|15584.69|15464.69|15584.65|15464.65|15585.02|15465.02|15584.38|15464.38|9
1649666790000|2022-04-11 08:46:30|15584.89|15464.89|15589.4|15469.4|15589.4|15469.4|15584.89|15464.89|10
1649666800000|2022-04-11 08:46:40|15589.06|15469.06|15591.59|15471.59|15591.59|15471.59|15588.22|15468.22|10
1649666810000|2022-04-11 08:46:50|15591.78|15471.78|15594.16|15474.16|15594.16|15474.16|15591.78|15471.78|10
1649666820000|2022-04-11 08:47:00|15594.21|15474.21|15596.62|15476.62|15596.62|15476.62|15594.21|15474.21|10
1649666830000|2022-04-11 08:47:10|15596.67|15476.67|15597|15477|15597.32|15477.32|15596.62|15476.62|9
1649666840000|2022-04-11 08:47:20|15596.99|15476.99|15599.18|15479.18|15599.18|15479.18|15596.69|15476.69|10
1649666850000|2022-04-11 08:47:30|15599.31|15479.31|15599.85|15479.85|15599.88|15479.88|15599.3|15479.3|9
1649666860000|2022-04-11 08:47:40|15600.19|15480.19|15602.91|15482.91|15602.91|15482.91|15600.19|15480.19|10
1649666870000|2022-04-11 08:47:50|15602.85|15482.85|15604.78|15484.78|15604.78|15484.78|15602.78|15482.78|10
1649666880000|2022-04-11 08:48:00|15604.77|15484.77|15606.39|15486.39|15606.39|15486.39|15604.77|15484.77|10
1649666890000|2022-04-11 08:48:10|15606.42|15486.42|15607.71|15487.71|15607.71|15487.71|15606.42|15486.42|10
1649666900000|2022-04-11 08:48:20|15607.78|15487.78|15609.74|15489.74|15609.74|15489.74|15607.78|15487.78|9
1649666910000|2022-04-11 08:48:30|15610.17|15490.17|15610.53|15490.53|15611.11|15491.11|15610.13|15490.13|10
1649666920000|2022-04-11 08:48:40|15610.44|15490.44|15611.06|15491.06|15611.06|15491.06|15610.15|15490.15|9
1649666930000|2022-04-11 08:48:50|15611.1|15491.1|15610.68|15490.68|15611.51|15491.51|15610.68|15490.68|10
1649666940000|2022-04-11 08:49:00|15610.64|15490.64|15611.14|15491.14|15611.68|15491.68|15610.64|15490.64|10
1649666950000|2022-04-11 08:49:10|15610.83|15490.83|15611.13|15491.13|15611.56|15491.56|15610.65|15490.65|10
1649666960000|2022-04-11 08:49:20|15611.19|15491.19|15612.89|15492.89|15612.89|15492.89|15610.49|15490.49|10
1649666970000|2022-04-11 08:49:30|15613.01|15493.01|15614.45|15494.45|15614.82|15494.82|15613.01|15493.01|10
1649666980000|2022-04-11 08:49:40|15614.62|15494.62|15615.99|15495.99|15615.99|15495.99|15614.62|15494.62|10
1649666990000|2022-04-11 08:49:50|15615.72|15495.72|15615.69|15495.69|15615.99|15495.99|15615.62|15495.62|9
1649667000000|2022-04-11 08:50:00|15615.54|15495.54|15615.17|15495.17|15615.65|15495.65|15615.05|15495.05|10
1649667010000|2022-04-11 08:50:10|15615.22|15495.22|15614.85|15494.85|15615.76|15495.76|15614.85|15494.85|10
1649667020000|2022-04-11 08:50:20|15614.28|15494.28|15613.21|15493.21|15614.28|15494.28|15612.97|15492.97|10
1649667030000|2022-04-11 08:50:30|15613.31|15493.31|15611.54|15491.54|15613.31|15493.31|15611.46|15491.46|10
1649667040000|2022-04-11 08:50:40|15611.09|15491.09|15611.21|15491.21|15611.89|15491.89|15611.09|15491.09|9
1649667050000|2022-04-11 08:50:50|15611.76|15491.76|15613.6|15493.6|15613.6|15493.6|15611.76|15491.76|10
1649667060000|2022-04-11 08:51:00|15613.62|15493.62|15614.23|15494.23|15614.23|15494.23|15613.41|15493.41|10
1649667070000|2022-04-11 08:51:10|15614.3|15494.3|15613.13|15493.13|15614.38|15494.38|15613.11|15493.11|10
1649667080000|2022-04-11 08:51:20|15612.96|15492.96|15611.64|15491.64|15612.96|15492.96|15611.64|15491.64|9
1649667090000|2022-04-11 08:51:30|15611.65|15491.65|15609.79|15489.79|15611.71|15491.71|15609.79|15489.79|10
1649667100000|2022-04-11 08:51:40|15609.72|15489.72|15610.89|15490.89|15611.29|15491.29|15609.72|15489.72|10
1649667110000|2022-04-11 08:51:50|15610.81|15490.81|15611.11|15491.11|15611.11|15491.11|15610.65|15490.65|9
1649667120000|2022-04-11 08:52:00|15610.99|15490.99|15612.16|15492.16|15612.4|15492.4|15610.99|15490.99|10
1649667130000|2022-04-11 08:52:10|15612.23|15492.23|15612.75|15492.75|15612.75|15492.75|15612.15|15492.15|8
1649667140000|2022-04-11 08:52:20|15612.74|15492.74|15612.87|15492.87|15612.95|15492.95|15612.74|15492.74|9
1649667150000|2022-04-11 08:52:30|15613.1|15493.1|15614.13|15494.13|15614.13|15494.13|15613.1|15493.1|10
1649667160000|2022-04-11 08:52:40|15614.23|15494.23|15617.75|15497.75|15617.76|15497.76|15614.23|15494.23|9
1649667170000|2022-04-11 08:52:50|15618.36|15498.36|15619.06|15499.06|15619.96|15499.96|15618.36|15498.36|10
1649667180000|2022-04-11 08:53:00|15619.09|15499.09|15619.94|15499.94|15620.21|15500.21|15619.09|15499.09|9
1649667190000|2022-04-11 08:53:10|15620.65|15500.65|15620.62|15500.62|15620.7|15500.7|15620.33|15500.33|10
1649667200000|2022-04-11 08:53:20|15621.05|15501.05|15620.84|15500.84|15621.19|15501.19|15620.46|15500.46|10
1649667210000|2022-04-11 08:53:30|15620.98|15500.98|15620.56|15500.56|15620.98|15500.98|15620.12|15500.12|10
1649667220000|2022-04-11 08:53:40|15621.06|15501.06|15620.76|15500.76|15621.78|15501.78|15620.76|15500.76|10
1649667230000|2022-04-11 08:53:50|15620.68|15500.68|15621.34|15501.34|15621.34|15501.34|15620.29|15500.29|8
1649667240000|2022-04-11 08:54:00|15621.87|15501.87|15622.65|15502.65|15622.65|15502.65|15621.65|15501.65|10
1649667250000|2022-04-11 08:54:10|15622.87|15502.87|15621.35|15501.35|15623.44|15503.44|15621.1|15501.1|10
1649667260000|2022-04-11 08:54:20|15621.32|15501.32|15620.93|15500.93|15621.38|15501.38|15620.93|15500.93|10
1649667270000|2022-04-11 08:54:30|15620.94|15500.94|15620.98|15500.98|15621.83|15501.83|15620.74|15500.74|10
1649667280000|2022-04-11 08:54:40|15621|15501|15622.83|15502.83|15622.83|15502.83|15620.95|15500.95|9
1649667290000|2022-04-11 08:54:50|15622.86|15502.86|15623.45|15503.45|15623.45|15503.45|15622.81|15502.81|10
1649667300000|2022-04-11 08:55:00|15623.08|15503.08|15624.51|15504.51|15624.51|15504.51|15623.08|15503.08|8
1649667310000|2022-04-11 08:55:10|15624.88|15504.88|15627.84|15507.84|15627.84|15507.84|15623.3|15503.3|8
1649667320000|2022-04-11 08:55:20|15630.29|15510.29|15631.11|15511.11|15631.11|15511.11|15630.14|15510.14|10
1649667330000|2022-04-11 08:55:30|15631.27|15511.27|15630.69|15510.69|15631.73|15511.73|15630.69|15510.69|8
1649667340000|2022-04-11 08:55:40|15630.77|15510.77|15630.39|15510.39|15630.77|15510.77|15630.39|15510.39|8
1649667350000|2022-04-11 08:55:50|15630.5|15510.5|15630.24|15510.24|15630.5|15510.5|15630.09|15510.09|10
1649667360000|2022-04-11 08:56:00|15630.14|15510.14|15630.06|15510.06|15630.14|15510.14|15629.66|15509.66|8
1649667370000|2022-04-11 08:56:10|15630.08|15510.08|15629.67|15509.67|15630.08|15510.08|15629.32|15509.32|10
1649667380000|2022-04-11 08:56:20|15629.68|15509.68|15630.73|15510.73|15630.73|15510.73|15629.68|15509.68|9
1649667390000|2022-04-11 08:56:30|15630.74|15510.74|15628.54|15508.54|15630.74|15510.74|15628.41|15508.41|10
1649667400000|2022-04-11 08:56:40|15628.52|15508.52|15628.9|15508.9|15628.94|15508.94|15628.37|15508.37|10
1649667410000|2022-04-11 08:56:50|15628.93|15508.93|15633.11|15513.11|15633.11|15513.11|15628.93|15508.93|9
1649667420000|2022-04-11 08:57:00|15633.78|15513.78|15633.54|15513.54|15633.89|15513.89|15633.32|15513.32|10
1649667430000|2022-04-11 08:57:10|15633.75|15513.75|15634.79|15514.79|15634.79|15514.79|15633.75|15513.75|10
1649667440000|2022-04-11 08:57:20|15634.84|15514.84|15636.7|15516.7|15636.94|15516.94|15634.78|15514.78|10
1649667450000|2022-04-11 08:57:30|15636.77|15516.77|15636.19|15516.19|15636.77|15516.77|15636.03|15516.03|10
1649667460000|2022-04-11 08:57:40|15636.42|15516.42|15637.23|15517.23|15637.61|15517.61|15636.42|15516.42|9
1649667470000|2022-04-11 08:57:50|15637.29|15517.29|15636.85|15516.85|15637.29|15517.29|15636.83|15516.83|8
1649667480000|2022-04-11 08:58:00|15637.07|15517.07|15636.69|15516.69|15637.52|15517.52|15636.68|15516.68|10
1649667490000|2022-04-11 08:58:10|15636.7|15516.7|15636.02|15516.02|15636.85|15516.85|15636.02|15516.02|9
1649667500000|2022-04-11 08:58:20|15636.12|15516.12|15635.58|15515.58|15636.24|15516.24|15635.39|15515.39|10
1649667510000|2022-04-11 08:58:30|15635.73|15515.73|15635.17|15515.17|15635.79|15515.79|15635.17|15515.17|8
1649667520000|2022-04-11 08:58:40|15635.28|15515.28|15636.45|15516.45|15636.56|15516.56|15634.77|15514.77|10
1649667530000|2022-04-11 08:58:50|15636.35|15516.35|15636.58|15516.58|15636.59|15516.59|15635.96|15515.96|9
1649667540000|2022-04-11 08:59:00|15636.44|15516.44|15635.4|15515.4|15636.56|15516.56|15635.4|15515.4|10
1649667550000|2022-04-11 08:59:10|15635.58|15515.58|15634|15514|15635.77|15515.77|15634|15514|10
1649667560000|2022-04-11 08:59:20|15633.88|15513.88|15632.27|15512.27|15633.88|15513.88|15632.27|15512.27|10
1649667570000|2022-04-11 08:59:30|15631.75|15511.75|15630.23|15510.23|15631.75|15511.75|15630.23|15510.23|9
1649667580000|2022-04-11 08:59:40|15629.54|15509.54|15629.09|15509.09|15629.98|15509.98|15628.91|15508.91|10
1649667590000|2022-04-11 08:59:50|15629.07|15509.07|15630.69|15510.69|15630.87|15510.87|15629.07|15509.07|10
1649667600000|2022-04-11 09:00:00|15630.53|15510.53|15625.21|15505.21|15630.53|15510.53|15625.21|15505.21|10
1649667610000|2022-04-11 09:00:10|15624.51|15504.51|15619.2|15499.2|15624.51|15504.51|15619.2|15499.2|10
1649667620000|2022-04-11 09:00:20|15619.21|15499.21|15619.75|15499.75|15619.78|15499.78|15618.74|15498.74|10
1649667630000|2022-04-11 09:00:30|15619.49|15499.49|15620.69|15500.69|15620.69|15500.69|15618.71|15498.71|10
1649667640000|2022-04-11 09:00:40|15621.66|15501.66|15619.59|15499.59|15622.71|15502.71|15619.59|15499.59|10
1649667650000|2022-04-11 09:00:50|15619.46|15499.46|15616.8|15496.8|15619.46|15499.46|15616.08|15496.08|10
1649667660000|2022-04-11 09:01:00|15616.75|15496.75|15618.42|15498.42|15618.42|15498.42|15616.71|15496.71|10
1649667670000|2022-04-11 09:01:10|15618.66|15498.66|15618.76|15498.76|15619.39|15499.39|15618.44|15498.44|9
1649667680000|2022-04-11 09:01:20|15619.07|15499.07|15619.74|15499.74|15620.01|15500.01|15618.52|15498.52|10
1649667690000|2022-04-11 09:01:30|15619.88|15499.88|15619.84|15499.84|15620.86|15500.86|15619.57|15499.57|9
1649667700000|2022-04-11 09:01:40|15619.56|15499.56|15620.45|15500.45|15620.45|15500.45|15619.22|15499.22|10
1649667710000|2022-04-11 09:01:50|15620.84|15500.84|15622.17|15502.17|15623.16|15503.16|15620.64|15500.64|10
1649667720000|2022-04-11 09:02:00|15622.15|15502.15|15624.7|15504.7|15624.7|15504.7|15622.15|15502.15|10
1649667730000|2022-04-11 09:02:10|15623.95|15503.95|15622.35|15502.35|15623.95|15503.95|15621.74|15501.74|10
1649667740000|2022-04-11 09:02:20|15622.39|15502.39|15620.11|15500.11|15622.5|15502.5|15620.08|15500.08|10
1649667750000|2022-04-11 09:02:30|15620.15|15500.15|15618.8|15498.8|15620.15|15500.15|15618.71|15498.71|9
1649667760000|2022-04-11 09:02:40|15618.81|15498.81|15617.78|15497.78|15618.81|15498.81|15617.76|15497.76|10
1649667770000|2022-04-11 09:02:50|15617.95|15497.95|15616.4|15496.4|15617.95|15497.95|15616.23|15496.23|10
1649667780000|2022-04-11 09:03:00|15616.73|15496.73|15615.46|15495.46|15616.73|15496.73|15615.46|15495.46|9
1649667790000|2022-04-11 09:03:10|15615.64|15495.64|15615.47|15495.47|15615.64|15495.64|15615.06|15495.06|10
1649667800000|2022-04-11 09:03:20|15615.74|15495.74|15615.95|15495.95|15616.19|15496.19|15615.74|15495.74|10
1649667810000|2022-04-11 09:03:30|15615.93|15495.93|15616.3|15496.3|15616.3|15496.3|15615.85|15495.85|10
1649667820000|2022-04-11 09:03:40|15616.42|15496.42|15616.58|15496.58|15616.86|15496.86|15616.42|15496.42|10
1649667830000|2022-04-11 09:03:50|15616.54|15496.54|15617.93|15497.93|15617.93|15497.93|15616.54|15496.54|9
1649667840000|2022-04-11 09:04:00|15618.27|15498.27|15620.04|15500.04|15620.04|15500.04|15618.25|15498.25|10
1649667850000|2022-04-11 09:04:10|15620.01|15500.01|15618.65|15498.65|15620.3|15500.3|15618.65|15498.65|10
1649667860000|2022-04-11 09:04:20|15618.48|15498.48|15615.05|15495.05|15618.48|15498.48|15615.05|15495.05|10
1649667870000|2022-04-11 09:04:30|15614.73|15494.73|15614.97|15494.97|15615|15495|15614.62|15494.62|10
1649667880000|2022-04-11 09:04:40|15614.64|15494.64|15616.98|15496.98|15616.98|15496.98|15614.64|15494.64|10
1649667890000|2022-04-11 09:04:50|15617.4|15497.4|15614.93|15494.93|15617.4|15497.4|15614.71|15494.71|10
1649667900000|2022-04-11 09:05:00|15614.05|15494.05|15614.46|15494.46|15614.46|15494.46|15613.85|15493.85|8
1649667910000|2022-04-11 09:05:10|15615.06|15495.06|15616.9|15496.9|15617.1|15497.1|15615.06|15495.06|10
1649667920000|2022-04-11 09:05:20|15616.91|15496.91|15617.37|15497.37|15617.63|15497.63|15616.91|15496.91|10
1649667930000|2022-04-11 09:05:30|15617.15|15497.15|15615.34|15495.34|15617.15|15497.15|15615.34|15495.34|10
1649667940000|2022-04-11 09:05:40|15614.98|15494.98|15614.73|15494.73|15615.08|15495.08|15614.59|15494.59|10
1649667950000|2022-04-11 09:05:50|15614.75|15494.75|15614.87|15494.87|15615.17|15495.17|15614.4|15494.4|10
1649667960000|2022-04-11 09:06:00|15615.02|15495.02|15613.53|15493.53|15615.02|15495.02|15613.53|15493.53|10
1649667970000|2022-04-11 09:06:10|15613.2|15493.2|15614.05|15494.05|15614.05|15494.05|15613.12|15493.12|10
1649667980000|2022-04-11 09:06:20|15614.55|15494.55|15611.81|15491.81|15615.06|15495.06|15611.81|15491.81|10
1649667990000|2022-04-11 09:06:30|15611.43|15491.43|15610.98|15490.98|15611.43|15491.43|15610.22|15490.22|10
1649668000000|2022-04-11 09:06:40|15610.87|15490.87|15611.24|15491.24|15611.24|15491.24|15610.74|15490.74|9
1649668010000|2022-04-11 09:06:50|15611.22|15491.22|15610.71|15490.71|15611.22|15491.22|15610.49|15490.49|9
1649668020000|2022-04-11 09:07:00|15610.79|15490.79|15609.07|15489.07|15610.79|15490.79|15608.63|15488.63|10
1649668030000|2022-04-11 09:07:10|15609.04|15489.04|15610.39|15490.39|15610.47|15490.47|15609.04|15489.04|9
1649668040000|2022-04-11 09:07:20|15610.31|15490.31|15609.77|15489.77|15610.4|15490.4|15609.77|15489.77|10
1649668050000|2022-04-11 09:07:30|15609.74|15489.74|15607.99|15487.99|15609.74|15489.74|15607.99|15487.99|9
1649668060000|2022-04-11 09:07:40|15607.95|15487.95|15606.85|15486.85|15607.95|15487.95|15606.85|15486.85|9
1649668070000|2022-04-11 09:07:50|15607.04|15487.04|15604.47|15484.47|15607.29|15487.29|15604.47|15484.47|10
1649668080000|2022-04-11 09:08:00|15604.54|15484.54|15603.18|15483.18|15604.54|15484.54|15602.85|15482.85|9
1649668090000|2022-04-11 09:08:10|15602.9|15482.9|15600.33|15480.33|15602.9|15482.9|15600.33|15480.33|10
1649668100000|2022-04-11 09:08:20|15600.49|15480.49|15599.83|15479.83|15600.49|15480.49|15599.2|15479.2|10
1649668110000|2022-04-11 09:08:30|15599.44|15479.44|15598.25|15478.25|15599.51|15479.51|15598.25|15478.25|10
1649668120000|2022-04-11 09:08:40|15597.97|15477.97|15597.13|15477.13|15597.97|15477.97|15597.13|15477.13|9
1649668130000|2022-04-11 09:08:50|15596.7|15476.7|15596.56|15476.56|15596.7|15476.7|15595.79|15475.79|10
1649668140000|2022-04-11 09:09:00|15596.43|15476.43|15596.15|15476.15|15596.81|15476.81|15596.15|15476.15|10
1649668150000|2022-04-11 09:09:10|15596.09|15476.09|15597.57|15477.57|15597.69|15477.69|15596.09|15476.09|10
1649668160000|2022-04-11 09:09:20|15597.3|15477.3|15596.26|15476.26|15597.52|15477.52|15596.18|15476.18|10
1649668170000|2022-04-11 09:09:30|15595.74|15475.74|15594.01|15474.01|15595.74|15475.74|15594.01|15474.01|8
1649668180000|2022-04-11 09:09:40|15593.96|15473.96|15592.06|15472.06|15593.96|15473.96|15592.06|15472.06|9
1649668190000|2022-04-11 09:09:50|15591.97|15471.97|15583.09|15463.09|15591.97|15471.97|15583.09|15463.09|10
1649668200000|2022-04-11 09:10:00|15582.68|15462.68|15578.92|15458.92|15582.68|15462.68|15578.92|15458.92|10
1649668210000|2022-04-11 09:10:10|15579.04|15459.04|15578.38|15458.38|15579.08|15459.08|15577.98|15457.98|9
1649668220000|2022-04-11 09:10:20|15578.29|15458.29|15574.35|15454.35|15578.29|15458.29|15574.35|15454.35|10
1649668230000|2022-04-11 09:10:30|15574.18|15454.18|15573.01|15453.01|15574.62|15454.62|15572.64|15452.64|9
1649668240000|2022-04-11 09:10:40|15572.44|15452.44|15572.99|15452.99|15572.99|15452.99|15572.12|15452.12|10
1649668250000|2022-04-11 09:10:50|15572.94|15452.94|15571.88|15451.88|15573.6|15453.6|15571.88|15451.88|10
1649668260000|2022-04-11 09:11:00|15571.13|15451.13|15563.7|15443.7|15571.13|15451.13|15563.7|15443.7|10
1649668270000|2022-04-11 09:11:10|15565.29|15445.29|15561.33|15441.33|15565.4|15445.4|15561.33|15441.33|10
1649668280000|2022-04-11 09:11:20|15561.39|15441.39|15556.99|15436.99|15561.39|15441.39|15556.99|15436.99|10
1649668290000|2022-04-11 09:11:30|15556.12|15436.12|15559.2|15439.2|15559.2|15439.2|15555.84|15435.84|10
1649668300000|2022-04-11 09:11:40|15560.32|15440.32|15563.4|15443.4|15563.4|15443.4|15560.14|15440.14|10
1649668310000|2022-04-11 09:11:50|15563.84|15443.84|15566.85|15446.85|15567.86|15447.86|15563.84|15443.84|10
1649668320000|2022-04-11 09:12:00|15567.45|15447.45|15570.08|15450.08|15570.11|15450.11|15566.9|15446.9|10
1649668330000|2022-04-11 09:12:10|15570.21|15450.21|15571.39|15451.39|15571.63|15451.63|15570.21|15450.21|10
1649668340000|2022-04-11 09:12:20|15571.65|15451.65|15570.08|15450.08|15571.65|15451.65|15570.08|15450.08|8
1649668350000|2022-04-11 09:12:30|15569.78|15449.78|15567.99|15447.99|15569.78|15449.78|15567.4|15447.4|10
1649668360000|2022-04-11 09:12:40|15567.19|15447.19|15567.23|15447.23|15567.23|15447.23|15566.37|15446.37|10
1649668370000|2022-04-11 09:12:50|15567|15447|15565.72|15445.72|15567.29|15447.29|15565.72|15445.72|10
1649668380000|2022-04-11 09:13:00|15565.45|15445.45|15565.49|15445.49|15565.92|15445.92|15565.17|15445.17|10
1649668390000|2022-04-11 09:13:10|15565.32|15445.32|15565.39|15445.39|15565.39|15445.39|15564.66|15444.66|9
1649668400000|2022-04-11 09:13:20|15565.68|15445.68|15564.5|15444.5|15565.83|15445.83|15564.5|15444.5|10
1649668410000|2022-04-11 09:13:30|15564.84|15444.84|15566.08|15446.08|15566.13|15446.13|15564.84|15444.84|10
1649668420000|2022-04-11 09:13:40|15566.29|15446.29|15566.06|15446.06|15566.29|15446.29|15565.82|15445.82|10
1649668430000|2022-04-11 09:13:50|15566.18|15446.18|15565.67|15445.67|15566.23|15446.23|15565.49|15445.49|10
1649668440000|2022-04-11 09:14:00|15565.79|15445.79|15566.84|15446.84|15567.13|15447.13|15565.79|15445.79|10
1649668450000|2022-04-11 09:14:10|15567.01|15447.01|15568.38|15448.38|15568.38|15448.38|15566.49|15446.49|10
1649668460000|2022-04-11 09:14:20|15568|15448|15570|15450|15571.53|15451.53|15568|15448|10
1649668470000|2022-04-11 09:14:30|15569.68|15449.68|15568.5|15448.5|15569.68|15449.68|15568.47|15448.47|10
1649668480000|2022-04-11 09:14:40|15567.86|15447.86|15567.71|15447.71|15567.86|15447.86|15566.75|15446.75|8
1649668490000|2022-04-11 09:14:50|15566.99|15446.99|15567.21|15447.21|15567.35|15447.35|15566.83|15446.83|10
1649668500000|2022-04-11 09:15:00|15567.15|15447.15|15568.49|15448.49|15568.49|15448.49|15566.43|15446.43|10
1649668510000|2022-04-11 09:15:10|15568.6|15448.6|15569.58|15449.58|15569.58|15449.58|15568.58|15448.58|10
1649668520000|2022-04-11 09:15:20|15569.47|15449.47|15571.24|15451.24|15571.24|15451.24|15569.4|15449.4|10
1649668530000|2022-04-11 09:15:30|15571.29|15451.29|15571.61|15451.61|15571.88|15451.88|15570.44|15450.44|10
1649668540000|2022-04-11 09:15:40|15571.56|15451.56|15569.98|15449.98|15571.56|15451.56|15569.91|15449.91|10
1649668550000|2022-04-11 09:15:50|15570.09|15450.09|15569.51|15449.51|15570.09|15450.09|15569.26|15449.26|9
1649668560000|2022-04-11 09:16:00|15569.62|15449.62|15569.42|15449.42|15570.57|15450.57|15569.42|15449.42|10
1649668570000|2022-04-11 09:16:10|15568.94|15448.94|15567.67|15447.67|15568.94|15448.94|15567.67|15447.67|9
1649668580000|2022-04-11 09:16:20|15567.42|15447.42|15564.21|15444.21|15567.42|15447.42|15564.21|15444.21|10
1649668590000|2022-04-11 09:16:30|15564.09|15444.09|15563|15443|15564.09|15444.09|15562.76|15442.76|10
1649668600000|2022-04-11 09:16:40|15562.47|15442.47|15560.58|15440.58|15562.47|15442.47|15560.58|15440.58|10
1649668610000|2022-04-11 09:16:50|15560.18|15440.18|15558.9|15438.9|15560.18|15440.18|15558.9|15438.9|8
1649668620000|2022-04-11 09:17:00|15558.8|15438.8|15556.39|15436.39|15558.8|15438.8|15556.39|15436.39|10
1649668630000|2022-04-11 09:17:10|15556.75|15436.75|15554.36|15434.36|15556.75|15436.75|15554.36|15434.36|10
1649668640000|2022-04-11 09:17:20|15554|15434|15548.61|15428.61|15554|15434|15548.61|15428.61|10
1649668650000|2022-04-11 09:17:30|15547.76|15427.76|15542.54|15422.54|15547.76|15427.76|15542.54|15422.54|10
1649668660000|2022-04-11 09:17:40|15542.67|15422.67|15539|15419|15542.67|15422.67|15539|15419|10
1649668670000|2022-04-11 09:17:50|15538.05|15418.05|15527.81|15407.81|15538.05|15418.05|15527.81|15407.81|10
1649668680000|2022-04-11 09:18:00|15526.83|15406.83|15525.61|15405.61|15526.83|15406.83|15524.37|15404.37|10
1649668690000|2022-04-11 09:18:10|15524.77|15404.77|15497.76|15377.76|15524.77|15404.77|15497.76|15377.76|10
1649668700000|2022-04-11 09:18:20|15495.08|15375.08|15479.16|15359.16|15495.08|15375.08|15479.16|15359.16|10
1649668710000|2022-04-11 09:18:30|15477.88|15357.88|15481.96|15361.96|15481.96|15361.96|15475.6|15355.6|10
1649668720000|2022-04-11 09:18:40|15481.93|15361.93|15486.77|15366.77|15486.77|15366.77|15481.19|15361.19|10
1649668730000|2022-04-11 09:18:50|15486.73|15366.73|15482.43|15362.43|15487.93|15367.93|15482.43|15362.43|10
1649668740000|2022-04-11 09:19:00|15481.96|15361.96|15487.13|15367.13|15487.13|15367.13|15481.96|15361.96|10
1649668750000|2022-04-11 09:19:10|15487.01|15367.01|15488.56|15368.56|15489.76|15369.76|15487.01|15367.01|10
1649668760000|2022-04-11 09:19:20|15487.76|15367.76|15483.41|15363.41|15487.76|15367.76|15483.41|15363.41|10
1649668770000|2022-04-11 09:19:30|15483.39|15363.39|15485.91|15365.91|15485.91|15365.91|15483.39|15363.39|10
1649668780000|2022-04-11 09:19:40|15486.26|15366.26|15492.97|15372.97|15492.97|15372.97|15485.85|15365.85|10
1649668790000|2022-04-11 09:19:50|15492.22|15372.22|15500.78|15380.78|15500.78|15380.78|15492.04|15372.04|10
1649668800000|2022-04-11 09:20:00|15501.29|15381.29|15505.32|15385.32|15505.32|15385.32|15501.29|15381.29|10
1649668810000|2022-04-11 09:20:10|15505.51|15385.51|15500.76|15380.76|15505.51|15385.51|15500.64|15380.64|10
1649668820000|2022-04-11 09:20:20|15499.98|15379.98|15500.02|15380.02|15501.31|15381.31|15499.41|15379.41|10
1649668830000|2022-04-11 09:20:30|15499.92|15379.92|15497.78|15377.78|15499.92|15379.92|15497.62|15377.62|10
1649668840000|2022-04-11 09:20:40|15497.63|15377.63|15493.39|15373.39|15498.28|15378.28|15493.39|15373.39|10
1649668850000|2022-04-11 09:20:50|15493.58|15373.58|15492.6|15372.6|15493.79|15373.79|15492.6|15372.6|10
1649668860000|2022-04-11 09:21:00|15493.14|15373.14|15493.15|15373.15|15493.18|15373.18|15491.7|15371.7|10
1649668870000|2022-04-11 09:21:10|15492.87|15372.87|15487.58|15367.58|15492.87|15372.87|15487.58|15367.58|10
1649668880000|2022-04-11 09:21:20|15487.18|15367.18|15479.4|15359.4|15487.18|15367.18|15479.4|15359.4|10
1649668890000|2022-04-11 09:21:30|15478.48|15358.48|15475.8|15355.8|15478.48|15358.48|15475.45|15355.45|10
1649668900000|2022-04-11 09:21:40|15474.66|15354.66|15475.51|15355.51|15475.67|15355.67|15474.16|15354.16|10
1649668910000|2022-04-11 09:21:50|15473.77|15353.77|15473.26|15353.26|15473.77|15353.77|15472.19|15352.19|9
1649668920000|2022-04-11 09:22:00|15473.49|15353.49|15472.36|15352.36|15473.66|15353.66|15472.07|15352.07|10
1649668930000|2022-04-11 09:22:10|15471.38|15351.38|15467.94|15347.94|15471.38|15351.38|15467.52|15347.52|9
1649668940000|2022-04-11 09:22:20|15468.33|15348.33|15473.61|15353.61|15473.87|15353.87|15468.33|15348.33|10
1649668950000|2022-04-11 09:22:30|15473.44|15353.44|15474.03|15354.03|15474.25|15354.25|15472.61|15352.61|10
1649668960000|2022-04-11 09:22:40|15475.3|15355.3|15476.5|15356.5|15477.43|15357.43|15475.3|15355.3|10
1649668970000|2022-04-11 09:22:50|15476.47|15356.47|15473.98|15353.98|15476.47|15356.47|15473.87|15353.87|10
1649668980000|2022-04-11 09:23:00|15472.75|15352.75|15472.71|15352.71|15474.6|15354.6|15472.71|15352.71|10
1649668990000|2022-04-11 09:23:10|15471.97|15351.97|15473.4|15353.4|15473.4|15353.4|15471.13|15351.13|10
1649669000000|2022-04-11 09:23:20|15473.29|15353.29|15473.24|15353.24|15473.98|15353.98|15473.24|15353.24|10
1649669010000|2022-04-11 09:23:30|15473.19|15353.19|15473.85|15353.85|15473.86|15353.86|15472.74|15352.74|8
1649669020000|2022-04-11 09:23:40|15474.01|15354.01|15475.27|15355.27|15475.46|15355.46|15474.01|15354.01|10
1649669030000|2022-04-11 09:23:50|15476.26|15356.26|15479.35|15359.35|15479.35|15359.35|15476.26|15356.26|9
1649669040000|2022-04-11 09:24:00|15478.76|15358.76|15479.43|15359.43|15480.35|15360.35|15478.76|15358.76|10
1649669050000|2022-04-11 09:24:10|15478.86|15358.86|15478.78|15358.78|15479.01|15359.01|15478.19|15358.19|10
1649669060000|2022-04-11 09:24:20|15479.52|15359.52|15479.87|15359.87|15480.03|15360.03|15478.66|15358.66|10
1649669070000|2022-04-11 09:24:30|15479.76|15359.76|15478.16|15358.16|15479.76|15359.76|15478.16|15358.16|9
1649669080000|2022-04-11 09:24:40|15477.6|15357.6|15478.3|15358.3|15478.35|15358.35|15477.6|15357.6|10
1649669090000|2022-04-11 09:24:50|15478.12|15358.12|15476.49|15356.49|15478.12|15358.12|15476.49|15356.49|10
1649669100000|2022-04-11 09:25:00|15475.14|15355.14|15471.88|15351.88|15475.14|15355.14|15471.88|15351.88|10
1649669110000|2022-04-11 09:25:10|15472.14|15352.14|15468.71|15348.71|15472.14|15352.14|15468.71|15348.71|10
1649669120000|2022-04-11 09:25:20|15468.06|15348.06|15465.38|15345.38|15468.06|15348.06|15465.38|15345.38|10
1649669130000|2022-04-11 09:25:30|15465.24|15345.24|15466.13|15346.13|15466.36|15346.36|15465.24|15345.24|10
1649669140000|2022-04-11 09:25:40|15465.79|15345.79|15464.07|15344.07|15465.79|15345.79|15464.07|15344.07|10
1649669150000|2022-04-11 09:25:50|15463.6|15343.6|15463.47|15343.47|15463.92|15343.92|15463.28|15343.28|10
1649669160000|2022-04-11 09:26:00|15464.09|15344.09|15464.83|15344.83|15464.83|15344.83|15462.67|15342.67|10
1649669170000|2022-04-11 09:26:10|15465.68|15345.68|15470.92|15350.92|15470.92|15350.92|15465.68|15345.68|10
1649669180000|2022-04-11 09:26:20|15470.24|15350.24|15473.54|15353.54|15473.58|15353.58|15470.24|15350.24|10
1649669190000|2022-04-11 09:26:30|15473.37|15353.37|15476.71|15356.71|15476.71|15356.71|15473.37|15353.37|10
1649669200000|2022-04-11 09:26:40|15477.21|15357.21|15477.64|15357.64|15478.09|15358.09|15477.21|15357.21|10
1649669210000|2022-04-11 09:26:50|15478.29|15358.29|15480.95|15360.95|15480.95|15360.95|15478.12|15358.12|10
1649669220000|2022-04-11 09:27:00|15480.69|15360.69|15484.03|15364.03|15484.03|15364.03|15480.69|15360.69|10
1649669230000|2022-04-11 09:27:10|15484.48|15364.48|15489.6|15369.6|15489.6|15369.6|15484.48|15364.48|10
1649669240000|2022-04-11 09:27:20|15489.68|15369.68|15491.26|15371.26|15491.65|15371.65|15489.68|15369.68|10
1649669250000|2022-04-11 09:27:30|15491.13|15371.13|15490.89|15370.89|15491.23|15371.23|15490.89|15370.89|9
1649669260000|2022-04-11 09:27:40|15490.83|15370.83|15487.16|15367.16|15490.83|15370.83|15487.16|15367.16|10
1649669270000|2022-04-11 09:27:50|15487.78|15367.78|15487.46|15367.46|15487.97|15367.97|15487.35|15367.35|9
1649669280000|2022-04-11 09:28:00|15487.37|15367.37|15486.42|15366.42|15487.46|15367.46|15486.32|15366.32|9
1649669290000|2022-04-11 09:28:10|15486.39|15366.39|15486.75|15366.75|15486.84|15366.84|15485.76|15365.76|10
1649669300000|2022-04-11 09:28:20|15486.56|15366.56|15486.23|15366.23|15486.73|15366.73|15486.16|15366.16|9
1649669310000|2022-04-11 09:28:30|15485.81|15365.81|15485.08|15365.08|15486.15|15366.15|15485.08|15365.08|9
1649669320000|2022-04-11 09:28:40|15485.36|15365.36|15485|15365|15485.45|15365.45|15484.5|15364.5|10
1649669330000|2022-04-11 09:28:50|15485.59|15365.59|15483.13|15363.13|15485.59|15365.59|15483.13|15363.13|10
1649669340000|2022-04-11 09:29:00|15482.97|15362.97|15479.81|15359.81|15482.97|15362.97|15479.81|15359.81|9
1649669350000|2022-04-11 09:29:10|15479.66|15359.66|15473.39|15353.39|15479.66|15359.66|15473.31|15353.31|10
1649669360000|2022-04-11 09:29:20|15473.29|15353.29|15468.28|15348.28|15473.29|15353.29|15468.28|15348.28|10
1649669370000|2022-04-11 09:29:30|15468.79|15348.79|15464.75|15344.75|15468.79|15348.79|15464.75|15344.75|10
1649669380000|2022-04-11 09:29:40|15464.65|15344.65|15464.44|15344.44|15464.86|15344.86|15464.14|15344.14|9
1649669390000|2022-04-11 09:29:50|15464.74|15344.74|15463.88|15343.88|15464.74|15344.74|15463.88|15343.88|9
1649669400000|2022-04-11 09:30:00|15463.89|15343.89|15462.18|15342.18|15463.9|15343.9|15462.18|15342.18|9
1649669410000|2022-04-11 09:30:10|15461.98|15341.98|15459.06|15339.06|15461.98|15341.98|15459.06|15339.06|10
1649669420000|2022-04-11 09:30:20|15459.19|15339.19|15457.8|15337.8|15459.19|15339.19|15457.45|15337.45|10
1649669430000|2022-04-11 09:30:30|15457.77|15337.77|15458.68|15338.68|15458.99|15338.99|15457.56|15337.56|10
1649669440000|2022-04-11 09:30:40|15458.49|15338.49|15454.27|15334.27|15458.49|15338.49|15454.24|15334.24|10
1649669450000|2022-04-11 09:30:50|15454.77|15334.77|15455.21|15335.21|15455.21|15335.21|15454.52|15334.52|10
1649669460000|2022-04-11 09:31:00|15455.12|15335.12|15454.58|15334.58|15455.82|15335.82|15454.58|15334.58|10
1649669470000|2022-04-11 09:31:10|15454.4|15334.4|15442.56|15322.56|15454.4|15334.4|15442.56|15322.56|10
1649669480000|2022-04-11 09:31:20|15441.17|15321.17|15428.66|15308.66|15441.17|15321.17|15428.66|15308.66|10
1649669490000|2022-04-11 09:31:30|15429.25|15309.25|15430.13|15310.13|15430.57|15310.57|15428.73|15308.73|10
1649669500000|2022-04-11 09:31:40|15429.93|15309.93|15426.51|15306.51|15429.93|15309.93|15426.51|15306.51|10
1649669510000|2022-04-11 09:31:50|15426.73|15306.73|15424.59|15304.59|15426.73|15306.73|15424.23|15304.23|10
1649669520000|2022-04-11 09:32:00|15424.98|15304.98|15419.98|15299.98|15424.98|15304.98|15419.98|15299.98|9
1649669530000|2022-04-11 09:32:10|15419.88|15299.88|15418.37|15298.37|15419.88|15299.88|15418.19|15298.19|10
1649669540000|2022-04-11 09:32:20|15418.83|15298.83|15420.3|15300.3|15420.3|15300.3|15417.82|15297.82|10
1649669550000|2022-04-11 09:32:30|15421.08|15301.08|15422.61|15302.61|15422.61|15302.61|15420.72|15300.72|10
1649669560000|2022-04-11 09:32:40|15422.17|15302.17|15422.29|15302.29|15423.45|15303.45|15421.99|15301.99|10
1649669570000|2022-04-11 09:32:50|15421.47|15301.47|15420.98|15300.98|15422.9|15302.9|15420.34|15300.34|10
1649669580000|2022-04-11 09:33:00|15423.01|15303.01|15423.42|15303.42|15423.42|15303.42|15421.61|15301.61|10
1649669590000|2022-04-11 09:33:10|15424.6|15304.6|15427.16|15307.16|15427.51|15307.51|15424.23|15304.23|10
1649669600000|2022-04-11 09:33:20|15427.06|15307.06|15432.64|15312.64|15432.64|15312.64|15427.06|15307.06|10
1649669610000|2022-04-11 09:33:30|15433.22|15313.22|15435.78|15315.78|15435.78|15315.78|15431.94|15311.94|10
1649669620000|2022-04-11 09:33:40|15435.37|15315.37|15436.55|15316.55|15438.12|15318.12|15435.37|15315.37|10
1649669630000|2022-04-11 09:33:50|15436.04|15316.04|15434.22|15314.22|15436.04|15316.04|15434.22|15314.22|10
1649669640000|2022-04-11 09:34:00|15433.05|15313.05|15425.65|15305.65|15433.05|15313.05|15425.65|15305.65|10
1649669650000|2022-04-11 09:34:10|15423.69|15303.69|15420.61|15300.61|15424.8|15304.8|15420.61|15300.61|10
1649669660000|2022-04-11 09:34:20|15418.58|15298.58|15405.56|15285.56|15418.58|15298.58|15405.56|15285.56|10
1649669670000|2022-04-11 09:34:30|15405.86|15285.86|15397.18|15277.18|15405.86|15285.86|15397.18|15277.18|10
1649669680000|2022-04-11 09:34:40|15396.14|15276.14|15390.73|15270.73|15396.68|15276.68|15390.73|15270.73|10
1649669690000|2022-04-11 09:34:50|15387.1|15267.1|15374.27|15254.27|15387.1|15267.1|15374.27|15254.27|10
1649669700000|2022-04-11 09:35:00|15374.18|15254.18|15376.56|15256.56|15379.19|15259.19|15374.18|15254.18|10
1649669710000|2022-04-11 09:35:10|15377.1|15257.1|15382.43|15262.43|15383.71|15263.71|15377.02|15257.02|10
1649669720000|2022-04-11 09:35:20|15380.94|15260.94|15378|15258|15381.08|15261.08|15378|15258|10
1649669730000|2022-04-11 09:35:30|15375.12|15255.12|15375.46|15255.46|15377.01|15257.01|15374.38|15254.38|10
1649669740000|2022-04-11 09:35:40|15375.02|15255.02|15378.46|15258.46|15378.47|15258.47|15375.02|15255.02|10
1649669750000|2022-04-11 09:35:50|15377.51|15257.51|15378.52|15258.52|15379.19|15259.19|15377.51|15257.51|10
1649669760000|2022-04-11 09:36:00|15378.41|15258.41|15376.59|15256.59|15378.41|15258.41|15376.53|15256.53|10
1649669770000|2022-04-11 09:36:10|15376.53|15256.53|15379.11|15259.11|15379.11|15259.11|15375.33|15255.33|10
1649669780000|2022-04-11 09:36:20|15380.38|15260.38|15387.24|15267.24|15387.24|15267.24|15379.91|15259.91|10
1649669790000|2022-04-11 09:36:30|15388.2|15268.2|15389.19|15269.19|15390.38|15270.38|15388.2|15268.2|10
1649669800000|2022-04-11 09:36:40|15388.8|15268.8|15387.74|15267.74|15388.8|15268.8|15387.13|15267.13|10
1649669810000|2022-04-11 09:36:50|15388.75|15268.75|15390.06|15270.06|15390.06|15270.06|15388.51|15268.51|10
1649669820000|2022-04-11 09:37:00|15391.52|15271.52|15393.54|15273.54|15393.54|15273.54|15391.52|15271.52|10
1649669830000|2022-04-11 09:37:10|15393.26|15273.26|15395.71|15275.71|15395.73|15275.73|15393.26|15273.26|10
1649669840000|2022-04-11 09:37:20|15396.65|15276.65|15397.59|15277.59|15398.36|15278.36|15396.31|15276.31|10
1649669850000|2022-04-11 09:37:30|15397.09|15277.09|15406.81|15286.81|15406.81|15286.81|15397.09|15277.09|10
1649669860000|2022-04-11 09:37:40|15408.67|15288.67|15410.21|15290.21|15411.32|15291.32|15408.67|15288.67|10
1649669870000|2022-04-11 09:37:50|15410.22|15290.22|15409.33|15289.33|15410.22|15290.22|15409.18|15289.18|10
1649669880000|2022-04-11 09:38:00|15409.45|15289.45|15411.38|15291.38|15411.41|15291.41|15409.45|15289.45|10
1649669890000|2022-04-11 09:38:10|15410.31|15290.31|15407.43|15287.43|15410.31|15290.31|15407.43|15287.43|10
1649669900000|2022-04-11 09:38:20|15407.67|15287.67|15404.42|15284.42|15407.78|15287.78|15404.42|15284.42|10
1649669910000|2022-04-11 09:38:30|15403.88|15283.88|15398.47|15278.47|15403.88|15283.88|15397.32|15277.32|10
1649669920000|2022-04-11 09:38:40|15398.21|15278.21|15396.53|15276.53|15398.38|15278.38|15395.36|15275.36|10
1649669930000|2022-04-11 09:38:50|15396.72|15276.72|15398.42|15278.42|15399.03|15279.03|15396.64|15276.64|10
1649669940000|2022-04-11 09:39:00|15398.64|15278.64|15399.13|15279.13|15399.18|15279.18|15398.44|15278.44|10
1649669950000|2022-04-11 09:39:10|15399.71|15279.71|15409.55|15289.55|15409.55|15289.55|15399.71|15279.71|10
1649669960000|2022-04-11 09:39:20|15411.44|15291.44|15412.97|15292.97|15412.97|15292.97|15411.42|15291.42|10
1649669970000|2022-04-11 09:39:30|15413.17|15293.17|15411.1|15291.1|15414.54|15294.54|15411.1|15291.1|10
1649669980000|2022-04-11 09:39:40|15411.31|15291.31|15412.77|15292.77|15412.95|15292.95|15411.14|15291.14|10
1649669990000|2022-04-11 09:39:50|15412.49|15292.49|15411.95|15291.95|15412.49|15292.49|15411.23|15291.23|10
1649670000000|2022-04-11 09:40:00|15411.7|15291.7|15412.15|15292.15|15412.15|15292.15|15410.96|15290.96|10
1649670010000|2022-04-11 09:40:10|15411.72|15291.72|15411.95|15291.95|15412.82|15292.82|15410.22|15290.22|10
1649670020000|2022-04-11 09:40:20|15413.05|15293.05|15412.12|15292.12|15414.09|15294.09|15412.1|15292.1|10
1649670030000|2022-04-11 09:40:30|15411.53|15291.53|15410.79|15290.79|15411.53|15291.53|15410.06|15290.06|10
1649670040000|2022-04-11 09:40:40|15411.15|15291.15|15404.69|15284.69|15411.15|15291.15|15404.69|15284.69|10
1649670050000|2022-04-11 09:40:50|15403.78|15283.78|15398.86|15278.86|15403.78|15283.78|15398.86|15278.86|10
1649670060000|2022-04-11 09:41:00|15396.59|15276.59|15397.27|15277.27|15397.67|15277.67|15396.03|15276.03|10
1649670070000|2022-04-11 09:41:10|15396.06|15276.06|15391.49|15271.49|15396.06|15276.06|15391.49|15271.49|10
1649670080000|2022-04-11 09:41:20|15391.44|15271.44|15392.12|15272.12|15392.12|15272.12|15390.63|15270.63|10
1649670090000|2022-04-11 09:41:30|15391.49|15271.49|15390.23|15270.23|15391.58|15271.58|15390.2|15270.2|10
1649670100000|2022-04-11 09:41:40|15389.74|15269.74|15388.54|15268.54|15389.9|15269.9|15388.54|15268.54|10
1649670110000|2022-04-11 09:41:50|15389.28|15269.28|15384.71|15264.71|15389.28|15269.28|15384.71|15264.71|10
1649670120000|2022-04-11 09:42:00|15384.06|15264.06|15378.45|15258.45|15384.06|15264.06|15378.45|15258.45|10
1649670130000|2022-04-11 09:42:10|15378.57|15258.57|15377.58|15257.58|15378.57|15258.57|15377.55|15257.55|10
1649670140000|2022-04-11 09:42:20|15377.4|15257.4|15376.22|15256.22|15377.61|15257.61|15376.22|15256.22|10
1649670150000|2022-04-11 09:42:30|15376.71|15256.71|15376.65|15256.65|15376.71|15256.71|15375.94|15255.94|10
1649670160000|2022-04-11 09:42:40|15376.61|15256.61|15376.43|15256.43|15378.12|15258.12|15376.43|15256.43|10
1649670170000|2022-04-11 09:42:50|15375.95|15255.95|15376.42|15256.42|15376.5|15256.5|15375.22|15255.22|9
1649670180000|2022-04-11 09:43:00|15376.38|15256.38|15376.77|15256.77|15377.7|15257.7|15376.04|15256.04|10
1649670190000|2022-04-11 09:43:10|15376.15|15256.15|15378.02|15258.02|15378.02|15258.02|15375.71|15255.71|9
1649670200000|2022-04-11 09:43:20|15378.65|15258.65|15379.1|15259.1|15379.63|15259.63|15378.65|15258.65|10
1649670210000|2022-04-11 09:43:30|15379.36|15259.36|15381.33|15261.33|15381.35|15261.35|15379.36|15259.36|9
1649670220000|2022-04-11 09:43:40|15381.29|15261.29|15382.17|15262.17|15382.54|15262.54|15381.29|15261.29|10
1649670230000|2022-04-11 09:43:50|15382.57|15262.57|15383.43|15263.43|15383.65|15263.65|15382.57|15262.57|10
1649670240000|2022-04-11 09:44:00|15383.57|15263.57|15383.57|15263.57|15383.96|15263.96|15383.56|15263.56|10
1649670250000|2022-04-11 09:44:10|15383.37|15263.37|15378.7|15258.7|15383.82|15263.82|15378.7|15258.7|10
1649670260000|2022-04-11 09:44:20|15377|15257|15373.37|15253.37|15377|15257|15373.2|15253.2|10
1649670270000|2022-04-11 09:44:30|15373.15|15253.15|15367.14|15247.14|15373.58|15253.58|15367.14|15247.14|10
1649670280000|2022-04-11 09:44:40|15367.9|15247.9|15366.51|15246.51|15369.92|15249.92|15366.51|15246.51|10
1649670290000|2022-04-11 09:44:50|15364.14|15244.14|15356.61|15236.61|15364.14|15244.14|15356.61|15236.61|10
1649670300000|2022-04-11 09:45:00|15356.83|15236.83|15357.57|15237.57|15357.57|15237.57|15355|15235|10
1649670310000|2022-04-11 09:45:10|15357.17|15237.17|15358.69|15238.69|15358.69|15238.69|15357.17|15237.17|10
1649670320000|2022-04-11 09:45:20|15357.6|15237.6|15354.69|15234.69|15357.6|15237.6|15354.47|15234.47|10
1649670330000|2022-04-11 09:45:30|15354.15|15234.15|15356.1|15236.1|15356.1|15236.1|15353.87|15233.87|10
1649670340000|2022-04-11 09:45:40|15355.79|15235.79|15355.33|15235.33|15358.16|15238.16|15355.33|15235.33|10
1649670350000|2022-04-11 09:45:50|15354.59|15234.59|15353.97|15233.97|15354.63|15234.63|15353.97|15233.97|10
1649670360000|2022-04-11 09:46:00|15353.52|15233.52|15350.17|15230.17|15354.55|15234.55|15350.17|15230.17|10
1649670370000|2022-04-11 09:46:10|15349.28|15229.28|15348.25|15228.25|15349.28|15229.28|15347.75|15227.75|10
1649670380000|2022-04-11 09:46:20|15348.31|15228.31|15349.69|15229.69|15349.69|15229.69|15348.31|15228.31|10
1649670390000|2022-04-11 09:46:30|15350.73|15230.73|15352.65|15232.65|15353.06|15233.06|15350.73|15230.73|10
1649670400000|2022-04-11 09:46:40|15353.25|15233.25|15353.02|15233.02|15354.26|15234.26|15352.91|15232.91|10
1649670410000|2022-04-11 09:46:50|15352.38|15232.38|15353.05|15233.05|15353.05|15233.05|15350.51|15230.51|10
1649670420000|2022-04-11 09:47:00|15351.95|15231.95|15350.5|15230.5|15351.95|15231.95|15349.99|15229.99|10
1649670430000|2022-04-11 09:47:10|15351.01|15231.01|15358.66|15238.66|15358.66|15238.66|15351.01|15231.01|10
1649670440000|2022-04-11 09:47:20|15359.37|15239.37|15360.08|15240.08|15360.34|15240.34|15359.37|15239.37|9
1649670450000|2022-04-11 09:47:30|15359.32|15239.32|15355.16|15235.16|15359.32|15239.32|15355.16|15235.16|10
1649670460000|2022-04-11 09:47:40|15355.35|15235.35|15351.8|15231.8|15355.35|15235.35|15351.8|15231.8|10
1649670470000|2022-04-11 09:47:50|15352.23|15232.23|15351.82|15231.82|15352.51|15232.51|15350.97|15230.97|10
1649670480000|2022-04-11 09:48:00|15353.63|15233.63|15353.8|15233.8|15354|15234|15353.15|15233.15|10
1649670490000|2022-04-11 09:48:10|15354.46|15234.46|15351.96|15231.96|15354.48|15234.48|15351.96|15231.96|10
1649670500000|2022-04-11 09:48:20|15351.65|15231.65|15348.55|15228.55|15351.65|15231.65|15348.53|15228.53|10
1649670510000|2022-04-11 09:48:30|15348.08|15228.08|15346.89|15226.89|15348.08|15228.08|15346.77|15226.77|10
1649670520000|2022-04-11 09:48:40|15346.46|15226.46|15344.12|15224.12|15346.65|15226.65|15344.07|15224.07|10
1649670530000|2022-04-11 09:48:50|15342.95|15222.95|15342.37|15222.37|15344.27|15224.27|15342.37|15222.37|10
1649670540000|2022-04-11 09:49:00|15343.3|15223.3|15342.05|15222.05|15343.3|15223.3|15341.71|15221.71|10
1649670550000|2022-04-11 09:49:10|15341.15|15221.15|15335.33|15215.33|15343.56|15223.56|15335.33|15215.33|10
1649670560000|2022-04-11 09:49:20|15330.06|15210.06|15320.81|15200.81|15330.06|15210.06|15320.74|15200.74|10
1649670570000|2022-04-11 09:49:30|15320.87|15200.87|15321.6|15201.6|15321.6|15201.6|15319.95|15199.95|10
1649670580000|2022-04-11 09:49:40|15321.92|15201.92|15327.54|15207.54|15328.05|15208.05|15321.92|15201.92|10
1649670590000|2022-04-11 09:49:50|15329.19|15209.19|15333.05|15213.05|15333.26|15213.26|15329.19|15209.19|10
1649670600000|2022-04-11 09:50:00|15332.99|15212.99|15335.31|15215.31|15336.64|15216.64|15332.99|15212.99|10
1649670610000|2022-04-11 09:50:10|15334.6|15214.6|15332.44|15212.44|15334.6|15214.6|15331.83|15211.83|10
1649670620000|2022-04-11 09:50:20|15331.85|15211.85|15332.38|15212.38|15332.38|15212.38|15331.7|15211.7|10
1649670630000|2022-04-11 09:50:30|15333.32|15213.32|15331.14|15211.14|15333.32|15213.32|15331.14|15211.14|10
1649670640000|2022-04-11 09:50:40|15330.6|15210.6|15325.86|15205.86|15330.6|15210.6|15325.63|15205.63|10
1649670650000|2022-04-11 09:50:50|15325.71|15205.71|15324.28|15204.28|15326.02|15206.02|15324.08|15204.08|10
1649670660000|2022-04-11 09:51:00|15324.81|15204.81|15323.09|15203.09|15324.97|15204.97|15322.57|15202.57|10
1649670670000|2022-04-11 09:51:10|15323.4|15203.4|15325.08|15205.08|15325.64|15205.64|15323.4|15203.4|10
1649670680000|2022-04-11 09:51:20|15325.27|15205.27|15327.01|15207.01|15327.01|15207.01|15324.92|15204.92|10
1649670690000|2022-04-11 09:51:30|15326.9|15206.9|15328.6|15208.6|15328.6|15208.6|15325.93|15205.93|10
1649670700000|2022-04-11 09:51:40|15329.5|15209.5|15329.99|15209.99|15330.78|15210.78|15329.32|15209.32|10
1649670710000|2022-04-11 09:51:50|15330.74|15210.74|15331.52|15211.52|15333.29|15213.29|15330.74|15210.74|10
1649670720000|2022-04-11 09:52:00|15331.35|15211.35|15331.01|15211.01|15331.35|15211.35|15330.69|15210.69|9
1649670730000|2022-04-11 09:52:10|15331.02|15211.02|15331.05|15211.05|15331.22|15211.22|15329.73|15209.73|10
1649670740000|2022-04-11 09:52:20|15330.19|15210.19|15331.73|15211.73|15331.73|15211.73|15330.06|15210.06|10
1649670750000|2022-04-11 09:52:30|15332.71|15212.71|15334.02|15214.02|15334.02|15214.02|15332.23|15212.23|10
1649670760000|2022-04-11 09:52:40|15333.44|15213.44|15333.88|15213.88|15334.84|15214.84|15333.44|15213.44|10
1649670770000|2022-04-11 09:52:50|15333.82|15213.82|15335.34|15215.34|15335.34|15215.34|15333.82|15213.82|10
1649670780000|2022-04-11 09:53:00|15335.7|15215.7|15336.07|15216.07|15336.56|15216.56|15335.7|15215.7|10
1649670790000|2022-04-11 09:53:10|15336.39|15216.39|15336.29|15216.29|15337.02|15217.02|15336.29|15216.29|10
1649670800000|2022-04-11 09:53:20|15335.3|15215.3|15336.65|15216.65|15336.78|15216.78|15335.3|15215.3|10
1649670810000|2022-04-11 09:53:30|15336.4|15216.4|15335.54|15215.54|15336.4|15216.4|15335.54|15215.54|10
1649670820000|2022-04-11 09:53:40|15334.65|15214.65|15330.34|15210.34|15334.94|15214.94|15330.34|15210.34|10
1649670830000|2022-04-11 09:53:50|15330.79|15210.79|15326.3|15206.3|15330.79|15210.79|15326.3|15206.3|10
1649670840000|2022-04-11 09:54:00|15326.1|15206.1|15322.28|15202.28|15326.1|15206.1|15322.28|15202.28|10
1649670850000|2022-04-11 09:54:10|15321.58|15201.58|15319.88|15199.88|15321.58|15201.58|15319.88|15199.88|10
1649670860000|2022-04-11 09:54:20|15320.01|15200.01|15318.22|15198.22|15320.01|15200.01|15317.97|15197.97|10
1649670870000|2022-04-11 09:54:30|15318.29|15198.29|15319.5|15199.5|15319.5|15199.5|15318.29|15198.29|10
1649670880000|2022-04-11 09:54:40|15319.53|15199.53|15321.46|15201.46|15321.46|15201.46|15319.53|15199.53|10
1649670890000|2022-04-11 09:54:50|15321.8|15201.8|15323.52|15203.52|15323.52|15203.52|15321.8|15201.8|10
1649670900000|2022-04-11 09:55:00|15323.35|15203.35|15326.4|15206.4|15326.4|15206.4|15323.35|15203.35|9
1649670910000|2022-04-11 09:55:10|15326.55|15206.55|15332.54|15212.54|15332.64|15212.64|15326.55|15206.55|10
1649670920000|2022-04-11 09:55:20|15335|15215|15339.37|15219.37|15339.37|15219.37|15334.6|15214.6|9
1649670930000|2022-04-11 09:55:30|15339.99|15219.99|15346.15|15226.15|15346.83|15226.83|15339.99|15219.99|10
1649670940000|2022-04-11 09:55:40|15346.73|15226.73|15347.27|15227.27|15348.52|15228.52|15346.73|15226.73|10
1649670950000|2022-04-11 09:55:50|15347.5|15227.5|15352.56|15232.56|15352.56|15232.56|15347.5|15227.5|10
1649670960000|2022-04-11 09:56:00|15353.39|15233.39|15355.21|15235.21|15355.28|15235.28|15353.39|15233.39|10
1649670970000|2022-04-11 09:56:10|15354.51|15234.51|15353.72|15233.72|15355.09|15235.09|15353.72|15233.72|10
1649670980000|2022-04-11 09:56:20|15354.08|15234.08|15355.45|15235.45|15355.58|15235.58|15353.49|15233.49|10
1649670990000|2022-04-11 09:56:30|15354.99|15234.99|15352.85|15232.85|15354.99|15234.99|15352.85|15232.85|10
1649671000000|2022-04-11 09:56:40|15353.07|15233.07|15347.39|15227.39|15353.07|15233.07|15347.39|15227.39|10
1649671010000|2022-04-11 09:56:50|15343.25|15223.25|15334.41|15214.41|15343.38|15223.38|15334.41|15214.41|10
1649671020000|2022-04-11 09:57:00|15333.33|15213.33|15327.44|15207.44|15333.51|15213.51|15327.44|15207.44|10
1649671030000|2022-04-11 09:57:10|15326.71|15206.71|15319.49|15199.49|15326.71|15206.71|15319.34|15199.34|10
1649671040000|2022-04-11 09:57:20|15318.66|15198.66|15311.67|15191.67|15318.74|15198.74|15311.67|15191.67|10
1649671050000|2022-04-11 09:57:30|15312.56|15192.56|15309.06|15189.06|15312.56|15192.56|15309.03|15189.03|10
1649671060000|2022-04-11 09:57:40|15309.2|15189.2|15305.83|15185.83|15309.32|15189.32|15305.78|15185.78|10
1649671070000|2022-04-11 09:57:50|15306.52|15186.52|15306.92|15186.92|15307|15187|15306.01|15186.01|10
1649671080000|2022-04-11 09:58:00|15307.17|15187.17|15306.54|15186.54|15307.63|15187.63|15306.54|15186.54|10
1649671090000|2022-04-11 09:58:10|15306.34|15186.34|15300.19|15180.19|15306.34|15186.34|15300.19|15180.19|10
1649671100000|2022-04-11 09:58:20|15299.67|15179.67|15298.53|15178.53|15301.54|15181.54|15298.53|15178.53|10
1649671110000|2022-04-11 09:58:30|15297.77|15177.77|15284.01|15164.01|15297.77|15177.77|15284.01|15164.01|10
1649671120000|2022-04-11 09:58:40|15275.55|15155.55|15262.1|15142.1|15276.61|15156.61|15260.47|15140.47|10
1649671130000|2022-04-11 09:58:50|15260.97|15140.97|15268.05|15148.05|15268.05|15148.05|15260.97|15140.97|9
1649671140000|2022-04-11 09:59:00|15271.06|15151.06|15268.62|15148.62|15272.05|15152.05|15268.62|15148.62|10
1649671150000|2022-04-11 09:59:10|15265.42|15145.42|15250.03|15130.03|15265.42|15145.42|15250.03|15130.03|10
1649671160000|2022-04-11 09:59:20|15249.93|15129.93|15240.6|15120.6|15249.93|15129.93|15240.6|15120.6|10
1649671170000|2022-04-11 09:59:30|15238.3|15118.3|15244.36|15124.36|15244.83|15124.83|15236.03|15116.03|10
1649671180000|2022-04-11 09:59:40|15244.28|15124.28|15233.78|15113.78|15245.05|15125.05|15233.78|15113.78|10
1649671190000|2022-04-11 09:59:50|15217.34|15097.34|15199.55|15079.55|15217.34|15097.34|15199.1|15079.1|10
1649671200000|2022-04-11 10:00:00|15196.95|15076.95|15193.26|15073.26|15196.95|15076.95|15190.37|15070.37|10
1649671210000|2022-04-11 10:00:10|15197.17|15077.17|15209.42|15089.42|15209.42|15089.42|15196.98|15076.98|10
1649671220000|2022-04-11 10:00:20|15210.68|15090.68|15210.91|15090.91|15211.46|15091.46|15208.94|15088.94|10
1649671230000|2022-04-11 10:00:30|15208.45|15088.45|15206.22|15086.22|15209.2|15089.2|15206.22|15086.22|10
1649671240000|2022-04-11 10:00:40|15200.88|15080.88|15200.74|15080.74|15206.31|15086.31|15199.74|15079.74|10
1649671250000|2022-04-11 10:00:50|15189.66|15069.66|15170.89|15050.89|15189.66|15069.66|15169.3|15049.3|10
1649671260000|2022-04-11 10:01:00|15168.97|15048.97|15185.89|15065.89|15185.89|15065.89|15168.97|15048.97|10
1649671270000|2022-04-11 10:01:10|15190.55|15070.55|15196.35|15076.35|15196.35|15076.35|15190.55|15070.55|10
1649671280000|2022-04-11 10:01:20|15193.43|15073.43|15190.38|15070.38|15194.96|15074.96|15190.38|15070.38|10
1649671290000|2022-04-11 10:01:30|15187.95|15067.95|15183.3|15063.3|15187.95|15067.95|15183.3|15063.3|10
1649671300000|2022-04-11 10:01:40|15183.52|15063.52|15180.94|15060.94|15183.52|15063.52|15179.99|15059.99|10
1649671310000|2022-04-11 10:01:50|15180.81|15060.81|15181.14|15061.14|15182.57|15062.57|15180.52|15060.52|10
1649671320000|2022-04-11 10:02:00|15180.57|15060.57|15161.76|15041.76|15180.57|15060.57|15161.6|15041.6|10
1649671330000|2022-04-11 10:02:10|15163.4|15043.4|15146.61|15026.61|15166.52|15046.52|15146.61|15026.61|10
1649671340000|2022-04-11 10:02:20|15146.56|15026.56|15136.78|15016.78|15147.33|15027.33|15136.78|15016.78|10
1649671350000|2022-04-11 10:02:30|15137.86|15017.86|15128.18|15008.18|15138.15|15018.15|15128.18|15008.18|10
1649671360000|2022-04-11 10:02:40|15128.78|15008.78|15134.57|15014.57|15136.31|15016.31|15128.07|15008.07|10
1649671370000|2022-04-11 10:02:50|15141.75|15021.75|15144.33|15024.33|15146.43|15026.43|15140.21|15020.21|10
1649671380000|2022-04-11 10:03:00|15146.68|15026.68|15157.58|15037.58|15159.14|15039.14|15146.68|15026.68|10
1649671390000|2022-04-11 10:03:10|15155.7|15035.7|15161.98|15041.98|15161.98|15041.98|15155.23|15035.23|10
1649671400000|2022-04-11 10:03:20|15163.43|15043.43|15134.41|15014.41|15163.43|15043.43|15134.41|15014.41|10
1649671410000|2022-04-11 10:03:30|15132.59|15012.59|15139.85|15019.85|15139.85|15019.85|15131.72|15011.72|10
1649671420000|2022-04-11 10:03:40|15141.08|15021.08|15130.84|15010.84|15141.08|15021.08|15130.84|15010.84|10
1649671430000|2022-04-11 10:03:50|15130.39|15010.39|15133.17|15013.17|15133.17|15013.17|15129.95|15009.95|10
1649671440000|2022-04-11 10:04:00|15131.94|15011.94|15137.32|15017.32|15137.32|15017.32|15131.94|15011.94|10
1649671450000|2022-04-11 10:04:10|15137.11|15017.11|15140.51|15020.51|15142.86|15022.86|15137.11|15017.11|10
1649671460000|2022-04-11 10:04:20|15140.37|15020.37|15143.56|15023.56|15143.56|15023.56|15138.16|15018.16|10
1649671470000|2022-04-11 10:04:30|15145.01|15025.01|15146.82|15026.82|15146.82|15026.82|15143.33|15023.33|10
1649671480000|2022-04-11 10:04:40|15149.9|15029.9|15164.59|15044.59|15164.59|15044.59|15149.9|15029.9|9
1649671490000|2022-04-11 10:04:50|15167.34|15047.34|15178.77|15058.77|15178.77|15058.77|15167.34|15047.34|10
1649671500000|2022-04-11 10:05:00|15178.87|15058.87|15170.91|15050.91|15178.87|15058.87|15170.91|15050.91|10
1649671510000|2022-04-11 10:05:10|15169.26|15049.26|15170.98|15050.98|15170.98|15050.98|15167.13|15047.13|10
1649671520000|2022-04-11 10:05:20|15173.31|15053.31|15187.07|15067.07|15187.77|15067.77|15173.31|15053.31|10
1649671530000|2022-04-11 10:05:30|15187.85|15067.85|15188.26|15068.26|15188.26|15068.26|15186.47|15066.47|10
1649671540000|2022-04-11 10:05:40|15189.5|15069.5|15201.17|15081.17|15201.41|15081.41|15189.5|15069.5|10
1649671550000|2022-04-11 10:05:50|15201.85|15081.85|15200.46|15080.46|15202.52|15082.52|15200.46|15080.46|10
1649671560000|2022-04-11 10:06:00|15200.58|15080.58|15200.62|15080.62|15201.31|15081.31|15199.62|15079.62|10
1649671570000|2022-04-11 10:06:10|15201.1|15081.1|15208.88|15088.88|15208.88|15088.88|15201.1|15081.1|10
1649671580000|2022-04-11 10:06:20|15209.23|15089.23|15206.72|15086.72|15209.46|15089.46|15206.47|15086.47|10
1649671590000|2022-04-11 10:06:30|15206.6|15086.6|15204.11|15084.11|15206.6|15086.6|15203.68|15083.68|10
1649671600000|2022-04-11 10:06:40|15204.66|15084.66|15206.91|15086.91|15207.39|15087.39|15204.09|15084.09|10
1649671610000|2022-04-11 10:06:50|15206.3|15086.3|15207|15087|15208.46|15088.46|15206.3|15086.3|10
1649671620000|2022-04-11 10:07:00|15207.88|15087.88|15209.16|15089.16|15209.45|15089.45|15206.78|15086.78|10
1649671630000|2022-04-11 10:07:10|15209.22|15089.22|15215.62|15095.62|15215.62|15095.62|15209.22|15089.22|10
1649671640000|2022-04-11 10:07:20|15216.58|15096.58|15225.9|15105.9|15225.9|15105.9|15216.58|15096.58|10
1649671650000|2022-04-11 10:07:30|15224.37|15104.37|15228.4|15108.4|15228.65|15108.65|15224.37|15104.37|10
1649671660000|2022-04-11 10:07:40|15228.39|15108.39|15231.07|15111.07|15231.24|15111.24|15228.39|15108.39|10
1649671670000|2022-04-11 10:07:50|15230.46|15110.46|15228.27|15108.27|15230.46|15110.46|15228.14|15108.14|9
1649671680000|2022-04-11 10:08:00|15228.05|15108.05|15233.61|15113.61|15234.04|15114.04|15228.05|15108.05|10
1649671690000|2022-04-11 10:08:10|15233.4|15113.4|15237|15117|15237|15117|15233.4|15113.4|10
1649671700000|2022-04-11 10:08:20|15237.23|15117.23|15238.39|15118.39|15238.95|15118.95|15236.58|15116.58|10
1649671710000|2022-04-11 10:08:30|15238.32|15118.32|15240.54|15120.54|15240.64|15120.64|15238.32|15118.32|10
1649671720000|2022-04-11 10:08:40|15240.36|15120.36|15242.2|15122.2|15242.2|15122.2|15240.36|15120.36|9
1649671730000|2022-04-11 10:08:50|15242.36|15122.36|15239.17|15119.17|15242.95|15122.95|15239.17|15119.17|10
1649671740000|2022-04-11 10:09:00|15239.05|15119.05|15237.87|15117.87|15239.16|15119.16|15237.87|15117.87|9
1649671750000|2022-04-11 10:09:10|15237.11|15117.11|15238.96|15118.96|15239.48|15119.48|15236.97|15116.97|10
1649671760000|2022-04-11 10:09:20|15239.8|15119.8|15238.98|15118.98|15240.07|15120.07|15238.98|15118.98|10
1649671770000|2022-04-11 10:09:30|15238.92|15118.92|15236.82|15116.82|15238.92|15118.92|15236.82|15116.82|10
1649671780000|2022-04-11 10:09:40|15236.42|15116.42|15234.04|15114.04|15236.42|15116.42|15234.04|15114.04|10
1649671790000|2022-04-11 10:09:50|15234.16|15114.16|15229.65|15109.65|15234.16|15114.16|15229.5|15109.5|10
1649671800000|2022-04-11 10:10:00|15228.72|15108.72|15222.48|15102.48|15228.72|15108.72|15221.91|15101.91|10
1649671810000|2022-04-11 10:10:10|15223.06|15103.06|15219.47|15099.47|15223.06|15103.06|15219.47|15099.47|10
1649671820000|2022-04-11 10:10:20|15219.68|15099.68|15227.23|15107.23|15227.23|15107.23|15219.68|15099.68|10
1649671830000|2022-04-11 10:10:30|15227.08|15107.08|15226.44|15106.44|15228.46|15108.46|15226.44|15106.44|10
1649671840000|2022-04-11 10:10:40|15226.15|15106.15|15231.51|15111.51|15231.77|15111.77|15226.15|15106.15|10
1649671850000|2022-04-11 10:10:50|15231.04|15111.04|15235.73|15115.73|15235.73|15115.73|15230.91|15110.91|10
1649671860000|2022-04-11 10:11:00|15234.47|15114.47|15238.37|15118.37|15238.38|15118.38|15234.47|15114.47|9
1649671870000|2022-04-11 10:11:10|15239.07|15119.07|15242.52|15122.52|15242.52|15122.52|15239.07|15119.07|10
1649671880000|2022-04-11 10:11:20|15242.2|15122.2|15241.04|15121.04|15242.2|15122.2|15239.63|15119.63|10
1649671890000|2022-04-11 10:11:30|15240.66|15120.66|15242.39|15122.39|15243.02|15123.02|15240.66|15120.66|10
1649671900000|2022-04-11 10:11:40|15242.4|15122.4|15241.98|15121.98|15243.15|15123.15|15241.98|15121.98|10
1649671910000|2022-04-11 10:11:50|15241.44|15121.44|15238.88|15118.88|15241.44|15121.44|15238.88|15118.88|10
1649671920000|2022-04-11 10:12:00|15238.67|15118.67|15236.54|15116.54|15239.03|15119.03|15236.54|15116.54|10
1649671930000|2022-04-11 10:12:10|15234.95|15114.95|15230.46|15110.46|15234.95|15114.95|15230.46|15110.46|10
1649671940000|2022-04-11 10:12:20|15230.26|15110.26|15228.79|15108.79|15230.26|15110.26|15227.76|15107.76|9
1649671950000|2022-04-11 10:12:30|15228.65|15108.65|15224.65|15104.65|15229.03|15109.03|15224.65|15104.65|10
1649671960000|2022-04-11 10:12:40|15224.47|15104.47|15221.22|15101.22|15224.47|15104.47|15221.13|15101.13|10
1649671970000|2022-04-11 10:12:50|15221.95|15101.95|15219.54|15099.54|15221.96|15101.96|15219.54|15099.54|10
1649671980000|2022-04-11 10:13:00|15219.52|15099.52|15220.4|15100.4|15220.4|15100.4|15219.21|15099.21|9
1649671990000|2022-04-11 10:13:10|15221.05|15101.05|15222.99|15102.99|15223.03|15103.03|15221.05|15101.05|10
1649672000000|2022-04-11 10:13:20|15223.4|15103.4|15224.35|15104.35|15225.26|15105.26|15223.4|15103.4|10
1649672010000|2022-04-11 10:13:30|15224.41|15104.41|15223.44|15103.44|15224.41|15104.41|15223.44|15103.44|10
1649672020000|2022-04-11 10:13:40|15223.27|15103.27|15223.11|15103.11|15223.55|15103.55|15222.55|15102.55|10
1649672030000|2022-04-11 10:13:50|15223.78|15103.78|15227.09|15107.09|15227.27|15107.27|15223.78|15103.78|10
1649672040000|2022-04-11 10:14:00|15227.34|15107.34|15228.14|15108.14|15228.14|15108.14|15227.18|15107.18|10
1649672050000|2022-04-11 10:14:10|15229.06|15109.06|15231.36|15111.36|15231.36|15111.36|15228.82|15108.82|10
1649672060000|2022-04-11 10:14:20|15231.74|15111.74|15231.11|15111.11|15231.74|15111.74|15230.06|15110.06|10
1649672070000|2022-04-11 10:14:30|15230.56|15110.56|15231.41|15111.41|15232.04|15112.04|15230.56|15110.56|10
1649672080000|2022-04-11 10:14:40|15231.13|15111.13|15226.07|15106.07|15231.13|15111.13|15226.07|15106.07|10
1649672090000|2022-04-11 10:14:50|15226.38|15106.38|15222.91|15102.91|15226.38|15106.38|15222.91|15102.91|10
1649672100000|2022-04-11 10:15:00|15221.81|15101.81|15220.63|15100.63|15221.83|15101.83|15220.34|15100.34|10
1649672110000|2022-04-11 10:15:10|15221.25|15101.25|15222.53|15102.53|15222.78|15102.78|15221.25|15101.25|10
1649672120000|2022-04-11 10:15:20|15222.64|15102.64|15222.66|15102.66|15222.77|15102.77|15221.07|15101.07|10
1649672130000|2022-04-11 10:15:30|15222.06|15102.06|15222.49|15102.49|15224.15|15104.15|15222.06|15102.06|10
1649672140000|2022-04-11 10:15:40|15222.69|15102.69|15225.07|15105.07|15225.29|15105.29|15222.69|15102.69|10
1649672150000|2022-04-11 10:15:50|15224.87|15104.87|15224.18|15104.18|15225.98|15105.98|15224.18|15104.18|10
1649672160000|2022-04-11 10:16:00|15224.1|15104.1|15224.62|15104.62|15225.06|15105.06|15223.59|15103.59|10
1649672170000|2022-04-11 10:16:10|15224.44|15104.44|15229.44|15109.44|15229.44|15109.44|15224.29|15104.29|9
1649672180000|2022-04-11 10:16:20|15229.05|15109.05|15233.14|15113.14|15233.26|15113.26|15228.46|15108.46|10
1649672190000|2022-04-11 10:16:30|15231.97|15111.97|15236.68|15116.68|15236.97|15116.97|15231.97|15111.97|10
1649672200000|2022-04-11 10:16:40|15236.94|15116.94|15246.58|15126.58|15246.68|15126.68|15236.94|15116.94|10
1649672210000|2022-04-11 10:16:50|15249.72|15129.72|15256.4|15136.4|15256.4|15136.4|15249.72|15129.72|10
1649672220000|2022-04-11 10:17:00|15256.66|15136.66|15259.42|15139.42|15259.42|15139.42|15256.51|15136.51|10
1649672230000|2022-04-11 10:17:10|15262.37|15142.37|15265.09|15145.09|15265.09|15145.09|15262.22|15142.22|10
1649672240000|2022-04-11 10:17:20|15264.73|15144.73|15271.08|15151.08|15271.08|15151.08|15264.73|15144.73|10
1649672250000|2022-04-11 10:17:30|15270.92|15150.92|15274.02|15154.02|15274.24|15154.24|15270.92|15150.92|10
1649672260000|2022-04-11 10:17:40|15274.46|15154.46|15278.59|15158.59|15278.99|15158.99|15274.46|15154.46|10
1649672270000|2022-04-11 10:17:50|15278.62|15158.62|15276.18|15156.18|15278.84|15158.84|15276.18|15156.18|10
1649672280000|2022-04-11 10:18:00|15276.29|15156.29|15272.29|15152.29|15276.29|15156.29|15271.26|15151.26|10
1649672290000|2022-04-11 10:18:10|15272.8|15152.8|15260.04|15140.04|15272.8|15152.8|15260.04|15140.04|10
1649672300000|2022-04-11 10:18:20|15260.62|15140.62|15255.63|15135.63|15260.62|15140.62|15255.63|15135.63|10
1649672310000|2022-04-11 10:18:30|15256.15|15136.15|15252.68|15132.68|15256.15|15136.15|15252.54|15132.54|10
1649672320000|2022-04-11 10:18:40|15252.92|15132.92|15251.83|15131.83|15252.92|15132.92|15251.68|15131.68|10
1649672330000|2022-04-11 10:18:50|15251.85|15131.85|15252.33|15132.33|15252.33|15132.33|15251.45|15131.45|10
1649672340000|2022-04-11 10:19:00|15252.2|15132.2|15254.5|15134.5|15254.5|15134.5|15251.69|15131.69|10
1649672350000|2022-04-11 10:19:10|15254.51|15134.51|15255.67|15135.67|15255.67|15135.67|15254.35|15134.35|10
1649672360000|2022-04-11 10:19:20|15255.97|15135.97|15255.31|15135.31|15257.33|15137.33|15255.11|15135.11|10
1649672370000|2022-04-11 10:19:30|15254.94|15134.94|15253.71|15133.71|15254.94|15134.94|15253.58|15133.58|10
1649672380000|2022-04-11 10:19:40|15254.51|15134.51|15252.83|15132.83|15254.51|15134.51|15252.83|15132.83|10
1649672390000|2022-04-11 10:19:50|15252.96|15132.96|15253.42|15133.42|15253.61|15133.61|15252.96|15132.96|9
1649672400000|2022-04-11 10:20:00|15253.72|15133.72|15254.32|15134.32|15254.32|15134.32|15253.68|15133.68|10
1649672410000|2022-04-11 10:20:10|15255.51|15135.51|15257.83|15137.83|15258.23|15138.23|15255.51|15135.51|10
1649672420000|2022-04-11 10:20:20|15257.68|15137.68|15259.35|15139.35|15260.13|15140.13|15257.58|15137.58|10
1649672430000|2022-04-11 10:20:30|15259.05|15139.05|15260.13|15140.13|15260.13|15140.13|15258.59|15138.59|10
1649672440000|2022-04-11 10:20:40|15259.76|15139.76|15261.54|15141.54|15262.44|15142.44|15259.76|15139.76|10
1649672450000|2022-04-11 10:20:50|15261.57|15141.57|15261.05|15141.05|15261.57|15141.57|15260.75|15140.75|9
1649672460000|2022-04-11 10:21:00|15260.13|15140.13|15258.36|15138.36|15260.13|15140.13|15258.36|15138.36|10
1649672470000|2022-04-11 10:21:10|15258.88|15138.88|15256.38|15136.38|15258.88|15138.88|15256.05|15136.05|10
1649672480000|2022-04-11 10:21:20|15255.96|15135.96|15253.59|15133.59|15255.96|15135.96|15253.46|15133.46|10
1649672490000|2022-04-11 10:21:30|15253.22|15133.22|15245.3|15125.3|15253.22|15133.22|15244.31|15124.31|10
1649672500000|2022-04-11 10:21:40|15245.84|15125.84|15244.32|15124.32|15245.89|15125.89|15243.64|15123.64|10
1649672510000|2022-04-11 10:21:50|15244.04|15124.04|15238.06|15118.06|15244.04|15124.04|15238.06|15118.06|10
1649672520000|2022-04-11 10:22:00|15237.53|15117.53|15235.04|15115.04|15237.81|15117.81|15235.04|15115.04|10
1649672530000|2022-04-11 10:22:10|15234.66|15114.66|15230.93|15110.93|15234.66|15114.66|15230.93|15110.93|10
1649672540000|2022-04-11 10:22:20|15231.07|15111.07|15231.59|15111.59|15231.59|15111.59|15230.14|15110.14|8
1649672550000|2022-04-11 10:22:30|15232.32|15112.32|15232.92|15112.92|15232.92|15112.92|15232.31|15112.31|10
1649672560000|2022-04-11 10:22:40|15233.17|15113.17|15232.81|15112.81|15233.59|15113.59|15232.81|15112.81|10
1649672570000|2022-04-11 10:22:50|15233.02|15113.02|15235.43|15115.43|15235.43|15115.43|15232.56|15112.56|10
1649672580000|2022-04-11 10:23:00|15235.39|15115.39|15237.43|15117.43|15237.69|15117.69|15235.39|15115.39|9
1649672590000|2022-04-11 10:23:10|15237.88|15117.88|15237.94|15117.94|15238.48|15118.48|15237.72|15117.72|10
1649672600000|2022-04-11 10:23:20|15237.99|15117.99|15237.68|15117.68|15238.28|15118.28|15237.66|15117.66|10
1649672610000|2022-04-11 10:23:30|15237.81|15117.81|15237.79|15117.79|15237.92|15117.92|15237.47|15117.47|9
1649672620000|2022-04-11 10:23:40|15237.53|15117.53|15237.77|15117.77|15238|15118|15237.25|15117.25|10
1649672630000|2022-04-11 10:23:50|15237.76|15117.76|15237.73|15117.73|15238.1|15118.1|15237.66|15117.66|10
1649672640000|2022-04-11 10:24:00|15238.9|15118.9|15240.56|15120.56|15241.16|15121.16|15238.84|15118.84|10
1649672650000|2022-04-11 10:24:10|15241.06|15121.06|15243.41|15123.41|15243.77|15123.77|15241.06|15121.06|10
1649672660000|2022-04-11 10:24:20|15242.82|15122.82|15242.03|15122.03|15243.19|15123.19|15242.03|15122.03|10
1649672670000|2022-04-11 10:24:30|15242.16|15122.16|15240.69|15120.69|15242.25|15122.25|15240.69|15120.69|10
1649672680000|2022-04-11 10:24:40|15240.53|15120.53|15240.85|15120.85|15240.91|15120.91|15240.28|15120.28|9
1649672690000|2022-04-11 10:24:50|15240.88|15120.88|15240.65|15120.65|15241.06|15121.06|15240.48|15120.48|10
1649672700000|2022-04-11 10:25:00|15240.36|15120.36|15239.97|15119.97|15240.78|15120.78|15239.97|15119.97|9
1649672710000|2022-04-11 10:25:10|15239.2|15119.2|15238.95|15118.95|15239.54|15119.54|15238.69|15118.69|10
1649672720000|2022-04-11 10:25:20|15238.6|15118.6|15239.46|15119.46|15239.46|15119.46|15237.46|15117.46|9
1649672730000|2022-04-11 10:25:30|15239.26|15119.26|15239.68|15119.68|15240.16|15120.16|15239.26|15119.26|10
1649672740000|2022-04-11 10:25:40|15239.58|15119.58|15239.67|15119.67|15240.11|15120.11|15239.3|15119.3|10
1649672750000|2022-04-11 10:25:50|15239.26|15119.26|15239.18|15119.18|15239.61|15119.61|15238.82|15118.82|10
1649672760000|2022-04-11 10:26:00|15238.79|15118.79|15235.17|15115.17|15238.79|15118.79|15235.17|15115.17|10
1649672770000|2022-04-11 10:26:10|15235.59|15115.59|15234.43|15114.43|15236|15116|15234.43|15114.43|9
1649672780000|2022-04-11 10:26:20|15234.21|15114.21|15231.01|15111.01|15234.21|15114.21|15231.01|15111.01|10
1649672790000|2022-04-11 10:26:30|15230.46|15110.46|15229.32|15109.32|15230.68|15110.68|15228.91|15108.91|10
1649672800000|2022-04-11 10:26:40|15229.12|15109.12|15226.43|15106.43|15229.12|15109.12|15226.43|15106.43|10
1649672810000|2022-04-11 10:26:50|15226.36|15106.36|15225.02|15105.02|15226.36|15106.36|15224.98|15104.98|10
1649672820000|2022-04-11 10:27:00|15222.76|15102.76|15221.41|15101.41|15222.76|15102.76|15221.41|15101.41|10
1649672830000|2022-04-11 10:27:10|15221.74|15101.74|15221.66|15101.66|15221.91|15101.91|15221.29|15101.29|10
1649672840000|2022-04-11 10:27:20|15221.41|15101.41|15220.51|15100.51|15221.59|15101.59|15220.48|15100.48|9
1649672850000|2022-04-11 10:27:30|15220.25|15100.25|15218.69|15098.69|15220.25|15100.25|15218.69|15098.69|10
1649672860000|2022-04-11 10:27:40|15218.97|15098.97|15216.61|15096.61|15218.97|15098.97|15216.61|15096.61|9
1649672870000|2022-04-11 10:27:50|15215.07|15095.07|15213.15|15093.15|15215.07|15095.07|15213.15|15093.15|9
1649672880000|2022-04-11 10:28:00|15212.96|15092.96|15213.25|15093.25|15213.87|15093.87|15212.96|15092.96|10
1649672890000|2022-04-11 10:28:10|15213.04|15093.04|15201.2|15081.2|15213.04|15093.04|15201.2|15081.2|10
1649672900000|2022-04-11 10:28:20|15200.52|15080.52|15198.27|15078.27|15200.52|15080.52|15198.27|15078.27|10
1649672910000|2022-04-11 10:28:30|15198.09|15078.09|15195.22|15075.22|15198.09|15078.09|15195.22|15075.22|10
1649672920000|2022-04-11 10:28:40|15195.6|15075.6|15200.05|15080.05|15200.05|15080.05|15195.6|15075.6|10
1649672930000|2022-04-11 10:28:50|15199.98|15079.98|15199.54|15079.54|15200.59|15080.59|15199.46|15079.46|10
1649672940000|2022-04-11 10:29:00|15199.48|15079.48|15200.57|15080.57|15200.6|15080.6|15199.48|15079.48|10
1649672950000|2022-04-11 10:29:10|15199.53|15079.53|15197.16|15077.16|15200.3|15080.3|15197.16|15077.16|10
1649672960000|2022-04-11 10:29:20|15196.96|15076.96|15191.11|15071.11|15196.96|15076.96|15191.11|15071.11|10
1649672970000|2022-04-11 10:29:30|15191.14|15071.14|15192.13|15072.13|15192.48|15072.48|15191.14|15071.14|10
1649672980000|2022-04-11 10:29:40|15190.91|15070.91|15191.33|15071.33|15191.33|15071.33|15190.52|15070.52|10
1649672990000|2022-04-11 10:29:50|15191.51|15071.51|15191.84|15071.84|15191.84|15071.84|15191.24|15071.24|10
1649673000000|2022-04-11 10:30:00|15191.73|15071.73|15190.38|15070.38|15191.93|15071.93|15190.37|15070.37|10
1649673010000|2022-04-11 10:30:10|15189.78|15069.78|15188.59|15068.59|15189.89|15069.89|15187.94|15067.94|10
1649673020000|2022-04-11 10:30:20|15187.51|15067.51|15184.01|15064.01|15187.72|15067.72|15184.01|15064.01|10
1649673030000|2022-04-11 10:30:30|15183.3|15063.3|15186.55|15066.55|15186.72|15066.72|15183.05|15063.05|10
1649673040000|2022-04-11 10:30:40|15186.88|15066.88|15186.82|15066.82|15187.81|15067.81|15186.54|15066.54|10
1649673050000|2022-04-11 10:30:50|15186.68|15066.68|15187.85|15067.85|15187.85|15067.85|15185.61|15065.61|10
1649673060000|2022-04-11 10:31:00|15188.13|15068.13|15186.84|15066.84|15189.12|15069.12|15186.84|15066.84|10
1649673070000|2022-04-11 10:31:10|15186.96|15066.96|15185.34|15065.34|15187.03|15067.03|15184.8|15064.8|10
1649673080000|2022-04-11 10:31:20|15186.24|15066.24|15189.01|15069.01|15189.71|15069.71|15186.04|15066.04|10
1649673090000|2022-04-11 10:31:30|15189.12|15069.12|15192.75|15072.75|15192.75|15072.75|15188.36|15068.36|10
1649673100000|2022-04-11 10:31:40|15192.94|15072.94|15196.96|15076.96|15196.96|15076.96|15192.94|15072.94|10
1649673110000|2022-04-11 10:31:50|15197.09|15077.09|15204.25|15084.25|15204.25|15084.25|15197.09|15077.09|10
1649673120000|2022-04-11 10:32:00|15204.62|15084.62|15206.62|15086.62|15206.69|15086.69|15204.62|15084.62|10
1649673130000|2022-04-11 10:32:10|15206.92|15086.92|15208.61|15088.61|15208.61|15088.61|15206.47|15086.47|10
1649673140000|2022-04-11 10:32:20|15209.15|15089.15|15213.16|15093.16|15213.16|15093.16|15209.15|15089.15|10
1649673150000|2022-04-11 10:32:30|15213.08|15093.08|15212.19|15092.19|15213.08|15093.08|15211.83|15091.83|10
1649673160000|2022-04-11 10:32:40|15211.6|15091.6|15210.78|15090.78|15211.99|15091.99|15210.49|15090.49|9
1649673170000|2022-04-11 10:32:50|15210.56|15090.56|15207.29|15087.29|15210.56|15090.56|15207.29|15087.29|10
1649673180000|2022-04-11 10:33:00|15207.96|15087.96|15206.74|15086.74|15208.05|15088.05|15206.74|15086.74|10
1649673190000|2022-04-11 10:33:10|15206.81|15086.81|15205.27|15085.27|15206.81|15086.81|15205.27|15085.27|8
1649673200000|2022-04-11 10:33:20|15205.36|15085.36|15203.58|15083.58|15205.54|15085.54|15203.58|15083.58|9
1649673210000|2022-04-11 10:33:30|15203.72|15083.72|15200.27|15080.27|15203.72|15083.72|15200.27|15080.27|10
1649673220000|2022-04-11 10:33:40|15200.04|15080.04|15197.11|15077.11|15200.09|15080.09|15196.51|15076.51|10
1649673230000|2022-04-11 10:33:50|15197.13|15077.13|15195.56|15075.56|15197.96|15077.96|15195.56|15075.56|10
1649673240000|2022-04-11 10:34:00|15195.28|15075.28|15194.79|15074.79|15195.55|15075.55|15194.71|15074.71|10
1649673250000|2022-04-11 10:34:10|15194.39|15074.39|15195.18|15075.18|15195.66|15075.66|15194.39|15074.39|10
1649673260000|2022-04-11 10:34:20|15195.25|15075.25|15193.73|15073.73|15195.25|15075.25|15193.73|15073.73|9
1649673270000|2022-04-11 10:34:30|15193.7|15073.7|15189.1|15069.1|15193.7|15073.7|15188.92|15068.92|10
1649673280000|2022-04-11 10:34:40|15186.79|15066.79|15181.86|15061.86|15187.37|15067.37|15181.86|15061.86|10
1649673290000|2022-04-11 10:34:50|15182.31|15062.31|15181.5|15061.5|15182.58|15062.58|15179.71|15059.71|10
1649673300000|2022-04-11 10:35:00|15180.3|15060.3|15182.35|15062.35|15182.38|15062.38|15180.3|15060.3|10
1649673310000|2022-04-11 10:35:10|15183.35|15063.35|15179.17|15059.17|15183.35|15063.35|15178.82|15058.82|10
1649673320000|2022-04-11 10:35:20|15179.16|15059.16|15176.9|15056.9|15179.25|15059.25|15176.9|15056.9|9
1649673330000|2022-04-11 10:35:30|15176.87|15056.87|15172.96|15052.96|15176.87|15056.87|15172.96|15052.96|10
1649673340000|2022-04-11 10:35:40|15172.58|15052.58|15170.71|15050.71|15172.58|15052.58|15169.86|15049.86|10
1649673350000|2022-04-11 10:35:50|15170.82|15050.82|15173.48|15053.48|15173.48|15053.48|15170.42|15050.42|10
1649673360000|2022-04-11 10:36:00|15173.42|15053.42|15173.96|15053.96|15173.96|15053.96|15172.85|15052.85|10
1649673370000|2022-04-11 10:36:10|15174.02|15054.02|15175.11|15055.11|15175.41|15055.41|15174.02|15054.02|10
1649673380000|2022-04-11 10:36:20|15175.1|15055.1|15175.35|15055.35|15175.35|15055.35|15174.43|15054.43|10
1649673390000|2022-04-11 10:36:30|15175.16|15055.16|15180.25|15060.25|15180.29|15060.29|15174.67|15054.67|10
1649673400000|2022-04-11 10:36:40|15180.68|15060.68|15182.01|15062.01|15182.17|15062.17|15180.66|15060.66|10
1649673410000|2022-04-11 10:36:50|15182.47|15062.47|15185.37|15065.37|15185.37|15065.37|15182.47|15062.47|10
1649673420000|2022-04-11 10:37:00|15185.42|15065.42|15187.66|15067.66|15187.66|15067.66|15185.37|15065.37|10
1649673430000|2022-04-11 10:37:10|15187.53|15067.53|15189.14|15069.14|15189.16|15069.16|15187.34|15067.34|10
1649673440000|2022-04-11 10:37:20|15189.73|15069.73|15190.98|15070.98|15190.98|15070.98|15189.57|15069.57|9
1649673450000|2022-04-11 10:37:30|15191.63|15071.63|15192.38|15072.38|15193.94|15073.94|15191.63|15071.63|10
1649673460000|2022-04-11 10:37:40|15192.71|15072.71|15193.8|15073.8|15193.8|15073.8|15192.22|15072.22|10
1649673470000|2022-04-11 10:37:50|15193.75|15073.75|15195.66|15075.66|15195.71|15075.71|15193.75|15073.75|10
1649673480000|2022-04-11 10:38:00|15195.47|15075.47|15194.09|15074.09|15195.97|15075.97|15194.09|15074.09|10
1649673490000|2022-04-11 10:38:10|15194.04|15074.04|15190.51|15070.51|15194.21|15074.21|15190.51|15070.51|10
1649673500000|2022-04-11 10:38:20|15188.86|15068.86|15186.64|15066.64|15188.86|15068.86|15186.37|15066.37|10
1649673510000|2022-04-11 10:38:30|15186.56|15066.56|15184.96|15064.96|15186.56|15066.56|15184.87|15064.87|10
1649673520000|2022-04-11 10:38:40|15184.75|15064.75|15182.95|15062.95|15184.75|15064.75|15182.76|15062.76|10
1649673530000|2022-04-11 10:38:50|15182.93|15062.93|15181.7|15061.7|15182.93|15062.93|15181.52|15061.52|8
1649673540000|2022-04-11 10:39:00|15181.95|15061.95|15178.23|15058.23|15181.95|15061.95|15178.23|15058.23|10
1649673550000|2022-04-11 10:39:10|15178.14|15058.14|15177.54|15057.54|15178.14|15058.14|15177.27|15057.27|10
1649673560000|2022-04-11 10:39:20|15177.43|15057.43|15175.22|15055.22|15177.69|15057.69|15175.22|15055.22|10
1649673570000|2022-04-11 10:39:30|15175.58|15055.58|15172.98|15052.98|15175.58|15055.58|15172.98|15052.98|10
1649673580000|2022-04-11 10:39:40|15173.06|15053.06|15172.27|15052.27|15173.06|15053.06|15171.43|15051.43|10
1649673590000|2022-04-11 10:39:50|15172.16|15052.16|15169.5|15049.5|15172.16|15052.16|15169.44|15049.44|10
1649673600000|2022-04-11 10:40:00|15168.27|15048.27|15160.78|15040.78|15168.27|15048.27|15160.78|15040.78|10
1649673610000|2022-04-11 10:40:10|15159.82|15039.82|15155.87|15035.87|15159.83|15039.83|15155.87|15035.87|10
1649673620000|2022-04-11 10:40:20|15153.94|15033.94|15155.12|15035.12|15156.96|15036.96|15153.94|15033.94|10
1649673630000|2022-04-11 10:40:30|15156.21|15036.21|15152.03|15032.03|15156.21|15036.21|15151.72|15031.72|10
1649673640000|2022-04-11 10:40:40|15151.2|15031.2|15145.59|15025.59|15151.2|15031.2|15145.59|15025.59|10
1649673650000|2022-04-11 10:40:50|15146.83|15026.83|15152.97|15032.97|15152.97|15032.97|15146.83|15026.83|10
1649673660000|2022-04-11 10:41:00|15154.22|15034.22|15160.27|15040.27|15162.32|15042.32|15154.22|15034.22|10
1649673670000|2022-04-11 10:41:10|15161.81|15041.81|15160.44|15040.44|15161.81|15041.81|15159.81|15039.81|10
1649673680000|2022-04-11 10:41:20|15161.07|15041.07|15165.47|15045.47|15165.47|15045.47|15161.07|15041.07|10
1649673690000|2022-04-11 10:41:30|15165.01|15045.01|15171.59|15051.59|15171.68|15051.68|15165.01|15045.01|10
1649673700000|2022-04-11 10:41:40|15172.51|15052.51|15178.32|15058.32|15178.32|15058.32|15172.51|15052.51|10
1649673710000|2022-04-11 10:41:50|15178.02|15058.02|15179.68|15059.68|15183.38|15063.38|15178.02|15058.02|10
1649673720000|2022-04-11 10:42:00|15181.33|15061.33|15186.73|15066.73|15187.1|15067.1|15180.94|15060.94|10
1649673730000|2022-04-11 10:42:10|15186.49|15066.49|15191.79|15071.79|15191.79|15071.79|15186.49|15066.49|9
1649673740000|2022-04-11 10:42:20|15192.25|15072.25|15196.49|15076.49|15196.49|15076.49|15192.08|15072.08|10
1649673750000|2022-04-11 10:42:30|15196.23|15076.23|15198.2|15078.2|15198.2|15078.2|15196.09|15076.09|10
1649673760000|2022-04-11 10:42:40|15198.33|15078.33|15201.4|15081.4|15201.4|15081.4|15198.06|15078.06|10
1649673770000|2022-04-11 10:42:50|15203.15|15083.15|15204.23|15084.23|15204.23|15084.23|15202.8|15082.8|10
1649673780000|2022-04-11 10:43:00|15204.17|15084.17|15205.74|15085.74|15205.74|15085.74|15204.17|15084.17|10
1649673790000|2022-04-11 10:43:10|15205.97|15085.97|15207.36|15087.36|15207.54|15087.54|15205.97|15085.97|9
1649673800000|2022-04-11 10:43:20|15207.9|15087.9|15206.94|15086.94|15207.98|15087.98|15206.64|15086.64|10
1649673810000|2022-04-11 10:43:30|15206.11|15086.11|15206.72|15086.72|15207.1|15087.1|15206.06|15086.06|10
1649673820000|2022-04-11 10:43:40|15207.33|15087.33|15210.72|15090.72|15210.72|15090.72|15207.21|15087.21|10
1649673830000|2022-04-11 10:43:50|15210.48|15090.48|15212.75|15092.75|15212.93|15092.93|15210.48|15090.48|10
1649673840000|2022-04-11 10:44:00|15212.67|15092.67|15212.08|15092.08|15213.06|15093.06|15211.88|15091.88|10
1649673850000|2022-04-11 10:44:10|15211.85|15091.85|15209.98|15089.98|15213.33|15093.33|15209.98|15089.98|10
1649673860000|2022-04-11 10:44:20|15209.37|15089.37|15207.31|15087.31|15209.91|15089.91|15207.31|15087.31|9
1649673870000|2022-04-11 10:44:30|15208.3|15088.3|15202.4|15082.4|15208.3|15088.3|15202.4|15082.4|10
1649673880000|2022-04-11 10:44:40|15202.62|15082.62|15201.36|15081.36|15202.78|15082.78|15201.31|15081.31|10
1649673890000|2022-04-11 10:44:50|15201.7|15081.7|15201.15|15081.15|15201.88|15081.88|15201.15|15081.15|10
1649673900000|2022-04-11 10:45:00|15200.72|15080.72|15203.3|15083.3|15203.57|15083.57|15200.52|15080.52|10
1649673910000|2022-04-11 10:45:10|15203.89|15083.89|15206.6|15086.6|15206.65|15086.65|15203.89|15083.89|10
1649673920000|2022-04-11 10:45:20|15207.41|15087.41|15211.06|15091.06|15211.06|15091.06|15207.05|15087.05|10
1649673930000|2022-04-11 10:45:30|15210.77|15090.77|15210.47|15090.47|15211.49|15091.49|15210.15|15090.15|9
1649673940000|2022-04-11 10:45:40|15211.08|15091.08|15212.74|15092.74|15213.07|15093.07|15211.08|15091.08|10
1649673950000|2022-04-11 10:45:50|15212.36|15092.36|15211.83|15091.83|15213.18|15093.18|15211.83|15091.83|9
1649673960000|2022-04-11 10:46:00|15211.62|15091.62|15210.48|15090.48|15211.62|15091.62|15210.12|15090.12|9
1649673970000|2022-04-11 10:46:10|15210.41|15090.41|15212.7|15092.7|15212.7|15092.7|15209.83|15089.83|10
1649673980000|2022-04-11 10:46:20|15212.06|15092.06|15212.67|15092.67|15213.44|15093.44|15211.94|15091.94|10
1649673990000|2022-04-11 10:46:30|15213.27|15093.27|15213.85|15093.85|15214.33|15094.33|15213.27|15093.27|10
1649674000000|2022-04-11 10:46:40|15214.1|15094.1|15213.83|15093.83|15214.1|15094.1|15213.11|15093.11|10
1649674010000|2022-04-11 10:46:50|15213.88|15093.88|15215.64|15095.64|15215.64|15095.64|15213.57|15093.57|10
1649674020000|2022-04-11 10:47:00|15215.81|15095.81|15217.13|15097.13|15217.48|15097.48|15215.81|15095.81|10
1649674030000|2022-04-11 10:47:10|15216.68|15096.68|15214.88|15094.88|15216.68|15096.68|15214.06|15094.06|10
1649674040000|2022-04-11 10:47:20|15214.86|15094.86|15213.23|15093.23|15214.86|15094.86|15213.23|15093.23|10
1649674050000|2022-04-11 10:47:30|15213.11|15093.11|15212.56|15092.56|15213.12|15093.12|15212.22|15092.22|10
1649674060000|2022-04-11 10:47:40|15212.62|15092.62|15213.33|15093.33|15213.33|15093.33|15212.62|15092.62|8
1649674070000|2022-04-11 10:47:50|15213.38|15093.38|15215.99|15095.99|15215.99|15095.99|15213.38|15093.38|10
1649674080000|2022-04-11 10:48:00|15215.69|15095.69|15214.54|15094.54|15215.86|15095.86|15214.54|15094.54|10
1649674090000|2022-04-11 10:48:10|15214.75|15094.75|15211.02|15091.02|15214.75|15094.75|15210.96|15090.96|10
1649674100000|2022-04-11 10:48:20|15210.43|15090.43|15208.15|15088.15|15210.43|15090.43|15208.15|15088.15|10
1649674110000|2022-04-11 10:48:30|15208.09|15088.09|15206.2|15086.2|15208.09|15088.09|15206.2|15086.2|10
1649674120000|2022-04-11 10:48:40|15206.13|15086.13|15206.45|15086.45|15206.51|15086.51|15205.63|15085.63|10
1649674130000|2022-04-11 10:48:50|15206.27|15086.27|15205.75|15085.75|15206.27|15086.27|15205.75|15085.75|10
1649674140000|2022-04-11 10:49:00|15205.87|15085.87|15207.35|15087.35|15207.35|15087.35|15205.87|15085.87|10
1649674150000|2022-04-11 10:49:10|15207.89|15087.89|15211.56|15091.56|15211.56|15091.56|15207.89|15087.89|10
1649674160000|2022-04-11 10:49:20|15212|15092|15213.55|15093.55|15213.55|15093.55|15212|15092|10
1649674170000|2022-04-11 10:49:30|15213.37|15093.37|15212.75|15092.75|15213.86|15093.86|15212.75|15092.75|9
1649674180000|2022-04-11 10:49:40|15212.48|15092.48|15213.94|15093.94|15214.1|15094.1|15212.18|15092.18|10
1649674190000|2022-04-11 10:49:50|15213.29|15093.29|15213.37|15093.37|15213.71|15093.71|15212.28|15092.28|10
1649674200000|2022-04-11 10:50:00|15213.43|15093.43|15216.49|15096.49|15216.49|15096.49|15213.43|15093.43|10
1649674210000|2022-04-11 10:50:10|15216.29|15096.29|15217.25|15097.25|15217.25|15097.25|15216.23|15096.23|8
1649674220000|2022-04-11 10:50:20|15217.3|15097.3|15217.34|15097.34|15217.44|15097.44|15217.27|15097.27|9
1649674230000|2022-04-11 10:50:30|15217.56|15097.56|15219.56|15099.56|15219.56|15099.56|15217.56|15097.56|10
1649674240000|2022-04-11 10:50:40|15219.87|15099.87|15220.05|15100.05|15220.32|15100.32|15219.73|15099.73|9
1649674250000|2022-04-11 10:50:50|15219.84|15099.84|15223.13|15103.13|15223.13|15103.13|15219.56|15099.56|10
1649674260000|2022-04-11 10:51:00|15223.56|15103.56|15228.15|15108.15|15228.15|15108.15|15223.56|15103.56|10
1649674270000|2022-04-11 10:51:10|15228.4|15108.4|15229.09|15109.09|15229.24|15109.24|15228.4|15108.4|10
1649674280000|2022-04-11 10:51:20|15228.94|15108.94|15233.17|15113.17|15233.17|15113.17|15228.94|15108.94|10
1649674290000|2022-04-11 10:51:30|15233.14|15113.14|15235.78|15115.78|15235.93|15115.93|15233.14|15113.14|10
1649674300000|2022-04-11 10:51:40|15236.25|15116.25|15237.46|15117.46|15237.93|15117.93|15236.25|15116.25|10
1649674310000|2022-04-11 10:51:50|15237.84|15117.84|15238.52|15118.52|15238.52|15118.52|15237.1|15117.1|10
1649674320000|2022-04-11 10:52:00|15238.5|15118.5|15241.18|15121.18|15241.18|15121.18|15238.26|15118.26|10
1649674330000|2022-04-11 10:52:10|15241.2|15121.2|15242.73|15122.73|15242.73|15122.73|15241.2|15121.2|10
1649674340000|2022-04-11 10:52:20|15242.44|15122.44|15243.88|15123.88|15244.53|15124.53|15242.27|15122.27|10
1649674350000|2022-04-11 10:52:30|15245.45|15125.45|15245.54|15125.54|15246.88|15126.88|15243.97|15123.97|10
1649674360000|2022-04-11 10:52:40|15246.89|15126.89|15252.16|15132.16|15252.68|15132.68|15246.89|15126.89|10
1649674370000|2022-04-11 10:52:50|15252.26|15132.26|15251.53|15131.53|15252.26|15132.26|15251.09|15131.09|10
1649674380000|2022-04-11 10:53:00|15251.31|15131.31|15252.07|15132.07|15252.35|15132.35|15250.9|15130.9|9
1649674390000|2022-04-11 10:53:10|15251.69|15131.69|15251.91|15131.91|15251.91|15131.91|15251.07|15131.07|10
1649674400000|2022-04-11 10:53:20|15251.89|15131.89|15252.06|15132.06|15252.47|15132.47|15251.45|15131.45|10
1649674410000|2022-04-11 10:53:30|15252.78|15132.78|15249.78|15129.78|15252.78|15132.78|15249.5|15129.5|10
1649674420000|2022-04-11 10:53:40|15248.52|15128.52|15248.5|15128.5|15249.49|15129.49|15248.16|15128.16|10
1649674430000|2022-04-11 10:53:50|15248.17|15128.17|15246.33|15126.33|15248.17|15128.17|15246.33|15126.33|10
1649674440000|2022-04-11 10:54:00|15246.23|15126.23|15245.79|15125.79|15246.23|15126.23|15245.66|15125.66|10
1649674450000|2022-04-11 10:54:10|15245.51|15125.51|15245.53|15125.53|15245.54|15125.54|15244.93|15124.93|10
1649674460000|2022-04-11 10:54:20|15244.57|15124.57|15244.9|15124.9|15244.94|15124.94|15244.37|15124.37|10
1649674470000|2022-04-11 10:54:30|15245.06|15125.06|15247.29|15127.29|15247.83|15127.83|15245.06|15125.06|10
1649674480000|2022-04-11 10:54:40|15247.18|15127.18|15245.31|15125.31|15247.18|15127.18|15245.31|15125.31|10
1649674490000|2022-04-11 10:54:50|15245.64|15125.64|15243.8|15123.8|15246.06|15126.06|15243.8|15123.8|10
1649674500000|2022-04-11 10:55:00|15243.76|15123.76|15240.66|15120.66|15244.73|15124.73|15240.66|15120.66|10
1649674510000|2022-04-11 10:55:10|15239.6|15119.6|15237.8|15117.8|15240.19|15120.19|15237.8|15117.8|10
1649674520000|2022-04-11 10:55:20|15237.49|15117.49|15242.63|15122.63|15242.63|15122.63|15237.49|15117.49|10
1649674530000|2022-04-11 10:55:30|15242.84|15122.84|15242.52|15122.52|15242.87|15122.87|15241.5|15121.5|10
1649674540000|2022-04-11 10:55:40|15242.53|15122.53|15245.07|15125.07|15245.73|15125.73|15242.53|15122.53|10
1649674550000|2022-04-11 10:55:50|15245.12|15125.12|15247.62|15127.62|15247.62|15127.62|15244.64|15124.64|10
1649674560000|2022-04-11 10:56:00|15248.15|15128.15|15250.76|15130.76|15250.76|15130.76|15247.81|15127.81|10
1649674570000|2022-04-11 10:56:10|15250.24|15130.24|15250.36|15130.36|15250.36|15130.36|15249.35|15129.35|10
1649674580000|2022-04-11 10:56:20|15250.07|15130.07|15249.55|15129.55|15250.47|15130.47|15247.94|15127.94|10
1649674590000|2022-04-11 10:56:30|15249.47|15129.47|15251.54|15131.54|15252.02|15132.02|15249.32|15129.32|10
1649674600000|2022-04-11 10:56:40|15251.79|15131.79|15251.83|15131.83|15253.29|15133.29|15251.79|15131.79|10
1649674610000|2022-04-11 10:56:50|15252.26|15132.26|15251.08|15131.08|15252.26|15132.26|15250.77|15130.77|10
1649674620000|2022-04-11 10:57:00|15251.12|15131.12|15249.8|15129.8|15251.72|15131.72|15249.44|15129.44|9
1649674630000|2022-04-11 10:57:10|15249.2|15129.2|15250.37|15130.37|15250.78|15130.78|15249.2|15129.2|10
1649674640000|2022-04-11 10:57:20|15250.2|15130.2|15249.45|15129.45|15250.77|15130.77|15249.13|15129.13|10
1649674650000|2022-04-11 10:57:30|15249.82|15129.82|15247.65|15127.65|15249.94|15129.94|15247.65|15127.65|9
1649674660000|2022-04-11 10:57:40|15247.62|15127.62|15246.61|15126.61|15248.12|15128.12|15246.61|15126.61|10
1649674670000|2022-04-11 10:57:50|15246.53|15126.53|15246.32|15126.32|15247|15127|15245.78|15125.78|10
1649674680000|2022-04-11 10:58:00|15246.37|15126.37|15244.44|15124.44|15246.37|15126.37|15244.44|15124.44|9
1649674690000|2022-04-11 10:58:10|15244.38|15124.38|15245.76|15125.76|15246.02|15126.02|15244.28|15124.28|10
1649674700000|2022-04-11 10:58:20|15246.53|15126.53|15245.92|15125.92|15246.53|15126.53|15245.09|15125.09|10
1649674710000|2022-04-11 10:58:30|15246.66|15126.66|15248.43|15128.43|15250.05|15130.05|15246.66|15126.66|9
1649674720000|2022-04-11 10:58:40|15248.57|15128.57|15250.29|15130.29|15250.49|15130.49|15248.57|15128.57|10
1649674730000|2022-04-11 10:58:50|15249.89|15129.89|15250.46|15130.46|15251.06|15131.06|15249.88|15129.88|10
1649674740000|2022-04-11 10:59:00|15250.92|15130.92|15253.72|15133.72|15253.72|15133.72|15250.76|15130.76|10
1649674750000|2022-04-11 10:59:10|15254.23|15134.23|15252.49|15132.49|15254.65|15134.65|15252.49|15132.49|10
1649674760000|2022-04-11 10:59:20|15252.36|15132.36|15248.83|15128.83|15252.36|15132.36|15248.83|15128.83|10
1649674770000|2022-04-11 10:59:30|15247.69|15127.69|15242.54|15122.54|15247.69|15127.69|15242.54|15122.54|10
1649674780000|2022-04-11 10:59:40|15241.73|15121.73|15242.65|15122.65|15242.72|15122.72|15241.44|15121.44|10
1649674790000|2022-04-11 10:59:50|15243.24|15123.24|15248.17|15128.17|15248.18|15128.18|15243.24|15123.24|9
1649674800000|2022-04-11 11:00:00|15248.47|15128.47|15247.85|15127.85|15249.92|15129.92|15247.65|15127.65|10
1649674810000|2022-04-11 11:00:10|15247.34|15127.34|15245.34|15125.34|15247.56|15127.56|15245.34|15125.34|10
1649674820000|2022-04-11 11:00:20|15244.52|15124.52|15241.21|15121.21|15244.52|15124.52|15241.05|15121.05|10
1649674830000|2022-04-11 11:00:30|15240.98|15120.98|15238.09|15118.09|15240.98|15120.98|15238.01|15118.01|10
1649674840000|2022-04-11 11:00:40|15238.58|15118.58|15238|15118|15238.58|15118.58|15237.57|15117.57|10
1649674850000|2022-04-11 11:00:50|15237.83|15117.83|15235.43|15115.43|15237.83|15117.83|15235.43|15115.43|10
1649674860000|2022-04-11 11:01:00|15235.06|15115.06|15231.46|15111.46|15235.06|15115.06|15231.43|15111.43|10
1649674870000|2022-04-11 11:01:10|15231.3|15111.3|15227.14|15107.14|15231.3|15111.3|15227.14|15107.14|9
1649674880000|2022-04-11 11:01:20|15226.81|15106.81|15223.56|15103.56|15226.81|15106.81|15223.56|15103.56|10
1649674890000|2022-04-11 11:01:30|15223.37|15103.37|15221.63|15101.63|15223.37|15103.37|15221.63|15101.63|10
1649674900000|2022-04-11 11:01:40|15221.51|15101.51|15218.74|15098.74|15221.64|15101.64|15218.74|15098.74|10
1649674910000|2022-04-11 11:01:50|15218.8|15098.8|15212.51|15092.51|15218.8|15098.8|15212.51|15092.51|10
1649674920000|2022-04-11 11:02:00|15212.18|15092.18|15210.8|15090.8|15212.18|15092.18|15210.65|15090.65|10
1649674930000|2022-04-11 11:02:10|15210.3|15090.3|15212.23|15092.23|15212.23|15092.23|15209.82|15089.82|10
1649674940000|2022-04-11 11:02:20|15212.54|15092.54|15214.34|15094.34|15214.34|15094.34|15212.54|15092.54|10
1649674950000|2022-04-11 11:02:30|15214.61|15094.61|15216.44|15096.44|15216.44|15096.44|15214.61|15094.61|10
1649674960000|2022-04-11 11:02:40|15216.51|15096.51|15219.01|15099.01|15219.01|15099.01|15216.51|15096.51|10
1649674970000|2022-04-11 11:02:50|15218.9|15098.9|15219.54|15099.54|15219.54|15099.54|15218.62|15098.62|9
1649674980000|2022-04-11 11:03:00|15219.35|15099.35|15219.49|15099.49|15219.84|15099.84|15219.22|15099.22|10
1649674990000|2022-04-11 11:03:10|15220.1|15100.1|15219.32|15099.32|15220.34|15100.34|15219.32|15099.32|10
1649675000000|2022-04-11 11:03:20|15219.52|15099.52|15219.91|15099.91|15220|15100|15219.45|15099.45|9
1649675010000|2022-04-11 11:03:30|15219.85|15099.85|15220.26|15100.26|15220.26|15100.26|15219.3|15099.3|10
1649675020000|2022-04-11 11:03:40|15220.25|15100.25|15220.08|15100.08|15221.52|15101.52|15220.08|15100.08|8
1649675030000|2022-04-11 11:03:50|15220.38|15100.38|15222.18|15102.18|15222.37|15102.37|15220.38|15100.38|10
1649675040000|2022-04-11 11:04:00|15222.09|15102.09|15221.84|15101.84|15222.64|15102.64|15221.43|15101.43|10
1649675050000|2022-04-11 11:04:10|15223.43|15103.43|15224.47|15104.47|15224.47|15104.47|15223.11|15103.11|10
1649675060000|2022-04-11 11:04:20|15224.27|15104.27|15229.29|15109.29|15229.29|15109.29|15224.27|15104.27|10
1649675070000|2022-04-11 11:04:30|15228.69|15108.69|15231.64|15111.64|15231.64|15111.64|15228.69|15108.69|10
1649675080000|2022-04-11 11:04:40|15231.5|15111.5|15232.16|15112.16|15232.38|15112.38|15231.5|15111.5|10
1649675090000|2022-04-11 11:04:50|15233.07|15113.07|15233.69|15113.69|15233.99|15113.99|15233.07|15113.07|9
1649675100000|2022-04-11 11:05:00|15233.71|15113.71|15235.58|15115.58|15236.05|15116.05|15233.66|15113.66|10
1649675110000|2022-04-11 11:05:10|15235.69|15115.69|15235.15|15115.15|15236.27|15116.27|15235.15|15115.15|10
1649675120000|2022-04-11 11:05:20|15235.16|15115.16|15235.14|15115.14|15235.52|15115.52|15234.54|15114.54|10
1649675130000|2022-04-11 11:05:30|15234.8|15114.8|15234.01|15114.01|15234.83|15114.83|15234.01|15114.01|10
1649675140000|2022-04-11 11:05:40|15234.2|15114.2|15234.6|15114.6|15234.9|15114.9|15233.35|15113.35|10
1649675150000|2022-04-11 11:05:50|15234.7|15114.7|15228.05|15108.05|15235.37|15115.37|15228.05|15108.05|10
1649675160000|2022-04-11 11:06:00|15227.74|15107.74|15219.07|15099.07|15227.74|15107.74|15219.07|15099.07|10
1649675170000|2022-04-11 11:06:10|15217.82|15097.82|15215.48|15095.48|15217.82|15097.82|15215.48|15095.48|10
1649675180000|2022-04-11 11:06:20|15215.38|15095.38|15213.29|15093.29|15215.38|15095.38|15213.2|15093.2|10
1649675190000|2022-04-11 11:06:30|15212.5|15092.5|15208.73|15088.73|15212.5|15092.5|15208.73|15088.73|9
1649675200000|2022-04-11 11:06:40|15208.87|15088.87|15207.61|15087.61|15208.87|15088.87|15207.41|15087.41|9
1649675210000|2022-04-11 11:06:50|15207.63|15087.63|15205.21|15085.21|15207.73|15087.73|15205.06|15085.06|10
1649675220000|2022-04-11 11:07:00|15205.18|15085.18|15207.52|15087.52|15207.52|15087.52|15205.18|15085.18|10
1649675230000|2022-04-11 11:07:10|15207.41|15087.41|15207.8|15087.8|15207.99|15087.99|15206.76|15086.76|10
1649675240000|2022-04-11 11:07:20|15207.55|15087.55|15207.81|15087.81|15208.33|15088.33|15207.27|15087.27|9
1649675250000|2022-04-11 11:07:30|15207.07|15087.07|15207.03|15087.03|15207.07|15087.07|15206.19|15086.19|9
1649675260000|2022-04-11 11:07:40|15206.87|15086.87|15206.64|15086.64|15206.87|15086.87|15206.12|15086.12|8
1649675270000|2022-04-11 11:07:50|15206.31|15086.31|15211.74|15091.74|15211.74|15091.74|15206.31|15086.31|10
1649675280000|2022-04-11 11:08:00|15211.91|15091.91|15212.3|15092.3|15212.3|15092.3|15211.79|15091.79|10
1649675290000|2022-04-11 11:08:10|15212.48|15092.48|15213.99|15093.99|15213.99|15093.99|15212.3|15092.3|10
1649675300000|2022-04-11 11:08:20|15214.23|15094.23|15215.23|15095.23|15215.23|15095.23|15214.23|15094.23|9
1649675310000|2022-04-11 11:08:30|15214.66|15094.66|15213.57|15093.57|15214.66|15094.66|15213.57|15093.57|9
1649675320000|2022-04-11 11:08:40|15213.28|15093.28|15214.43|15094.43|15214.43|15094.43|15213.04|15093.04|10
1649675330000|2022-04-11 11:08:50|15214.64|15094.64|15214.12|15094.12|15214.64|15094.64|15214.12|15094.12|10
1649675340000|2022-04-11 11:09:00|15213.94|15093.94|15212.7|15092.7|15214.03|15094.03|15212.36|15092.36|9
1649675350000|2022-04-11 11:09:10|15212.36|15092.36|15213.03|15093.03|15213.03|15093.03|15212.33|15092.33|9
1649675360000|2022-04-11 11:09:20|15212.87|15092.87|15211.56|15091.56|15212.88|15092.88|15211.52|15091.52|8
1649675370000|2022-04-11 11:09:30|15211.57|15091.57|15211.99|15091.99|15212.16|15092.16|15211.42|15091.42|10
1649675380000|2022-04-11 11:09:40|15211.91|15091.91|15211.26|15091.26|15211.96|15091.96|15211.23|15091.23|10
1649675390000|2022-04-11 11:09:50|15211.29|15091.29|15214.51|15094.51|15214.51|15094.51|15211.29|15091.29|10
1649675400000|2022-04-11 11:10:00|15214.68|15094.68|15214.12|15094.12|15214.72|15094.72|15214.12|15094.12|10
1649675410000|2022-04-11 11:10:10|15214.17|15094.17|15213.43|15093.43|15214.36|15094.36|15212.93|15092.93|10
1649675420000|2022-04-11 11:10:20|15212.95|15092.95|15212.27|15092.27|15213.14|15093.14|15212.23|15092.23|10
1649675430000|2022-04-11 11:10:30|15211.95|15091.95|15211.19|15091.19|15212.54|15092.54|15211.01|15091.01|10
1649675440000|2022-04-11 11:10:40|15212.2|15092.2|15211.17|15091.17|15212.56|15092.56|15211.17|15091.17|9
1649675450000|2022-04-11 11:10:50|15209.99|15089.99|15208.19|15088.19|15209.99|15089.99|15208.19|15088.19|10
1649675460000|2022-04-11 11:11:00|15208.44|15088.44|15205.31|15085.31|15208.44|15088.44|15205.31|15085.31|10
1649675470000|2022-04-11 11:11:10|15205.71|15085.71|15202.39|15082.39|15205.71|15085.71|15202.39|15082.39|10
1649675480000|2022-04-11 11:11:20|15202.33|15082.33|15204.76|15084.76|15204.88|15084.88|15202.33|15082.33|10
1649675490000|2022-04-11 11:11:30|15204.42|15084.42|15206.28|15086.28|15206.64|15086.64|15204.42|15084.42|10
1649675500000|2022-04-11 11:11:40|15206.8|15086.8|15207.28|15087.28|15208.07|15088.07|15206.5|15086.5|10
1649675510000|2022-04-11 11:11:50|15208.03|15088.03|15206.69|15086.69|15208.03|15088.03|15206.34|15086.34|10
1649675520000|2022-04-11 11:12:00|15207.1|15087.1|15209.76|15089.76|15209.76|15089.76|15207.1|15087.1|9
1649675530000|2022-04-11 11:12:10|15209.45|15089.45|15209|15089|15209.62|15089.62|15208.99|15088.99|10
1649675540000|2022-04-11 11:12:20|15208.73|15088.73|15207.02|15087.02|15208.81|15088.81|15207.02|15087.02|9
1649675550000|2022-04-11 11:12:30|15206.48|15086.48|15204.3|15084.3|15206.48|15086.48|15204.3|15084.3|10
1649675560000|2022-04-11 11:12:40|15204|15084|15203.27|15083.27|15204.39|15084.39|15203.27|15083.27|10
1649675570000|2022-04-11 11:12:50|15202.39|15082.39|15202.58|15082.58|15203.59|15083.59|15202.36|15082.36|10
1649675580000|2022-04-11 11:13:00|15202.96|15082.96|15206.29|15086.29|15206.29|15086.29|15202.84|15082.84|10
1649675590000|2022-04-11 11:13:10|15205.71|15085.71|15206.58|15086.58|15206.58|15086.58|15205.7|15085.7|10
1649675600000|2022-04-11 11:13:20|15206.13|15086.13|15208.86|15088.86|15208.86|15088.86|15206.13|15086.13|10
1649675610000|2022-04-11 11:13:30|15208.99|15088.99|15209.96|15089.96|15210.07|15090.07|15208.99|15088.99|9
1649675620000|2022-04-11 11:13:40|15209.99|15089.99|15210.26|15090.26|15210.26|15090.26|15209.42|15089.42|10
1649675630000|2022-04-11 11:13:50|15210.13|15090.13|15211.81|15091.81|15212.31|15092.31|15210.13|15090.13|10
1649675640000|2022-04-11 11:14:00|15211.77|15091.77|15211.14|15091.14|15212.6|15092.6|15210.97|15090.97|10
1649675650000|2022-04-11 11:14:10|15211.27|15091.27|15211.72|15091.72|15211.72|15091.72|15210.73|15090.73|10
1649675660000|2022-04-11 11:14:20|15211.73|15091.73|15211.52|15091.52|15211.82|15091.82|15210.78|15090.78|10
1649675670000|2022-04-11 11:14:30|15211.09|15091.09|15210.56|15090.56|15211.3|15091.3|15210.51|15090.51|10
1649675680000|2022-04-11 11:14:40|15210.25|15090.25|15215.03|15095.03|15215.03|15095.03|15210.19|15090.19|10
1649675690000|2022-04-11 11:14:50|15215.4|15095.4|15216.31|15096.31|15216.56|15096.56|15215.4|15095.4|10
1649675700000|2022-04-11 11:15:00|15216.28|15096.28|15215.89|15095.89|15217.41|15097.41|15215.89|15095.89|10
1649675710000|2022-04-11 11:15:10|15215.48|15095.48|15211.07|15091.07|15215.48|15095.48|15211.07|15091.07|10
1649675720000|2022-04-11 11:15:20|15211.01|15091.01|15209|15089|15211.01|15091.01|15208.36|15088.36|10
1649675730000|2022-04-11 11:15:30|15209.62|15089.62|15208.74|15088.74|15209.79|15089.79|15207.95|15087.95|10
1649675740000|2022-04-11 11:15:40|15208.75|15088.75|15211.43|15091.43|15211.43|15091.43|15208.55|15088.55|10
1649675750000|2022-04-11 11:15:50|15210.61|15090.61|15211.53|15091.53|15211.62|15091.62|15210.61|15090.61|10
1649675760000|2022-04-11 11:16:00|15211.18|15091.18|15209.2|15089.2|15211.29|15091.29|15209.06|15089.06|10
1649675770000|2022-04-11 11:16:10|15208.37|15088.37|15208.54|15088.54|15208.75|15088.75|15208.37|15088.37|8
1649675780000|2022-04-11 11:16:20|15208.43|15088.43|15211.39|15091.39|15211.78|15091.78|15208.43|15088.43|10
1649675790000|2022-04-11 11:16:30|15212.15|15092.15|15213.49|15093.49|15213.49|15093.49|15212.15|15092.15|10
1649675800000|2022-04-11 11:16:40|15214.35|15094.35|15217.09|15097.09|15217.09|15097.09|15214.35|15094.35|9
1649675810000|2022-04-11 11:16:50|15217.19|15097.19|15219.13|15099.13|15219.24|15099.24|15217.19|15097.19|10
1649675820000|2022-04-11 11:17:00|15220.48|15100.48|15221.86|15101.86|15221.86|15101.86|15220.31|15100.31|10
1649675830000|2022-04-11 11:17:10|15221.88|15101.88|15222.7|15102.7|15222.7|15102.7|15221.87|15101.87|10
1649675840000|2022-04-11 11:17:20|15222.63|15102.63|15225.1|15105.1|15225.1|15105.1|15222.63|15102.63|10
1649675850000|2022-04-11 11:17:30|15225.5|15105.5|15224.99|15104.99|15225.58|15105.58|15224.92|15104.92|10
1649675860000|2022-04-11 11:17:40|15225.08|15105.08|15225.71|15105.71|15225.71|15105.71|15225|15105|8
1649675870000|2022-04-11 11:17:50|15225.81|15105.81|15225.26|15105.26|15225.81|15105.81|15224.9|15104.9|9
1649675880000|2022-04-11 11:18:00|15225.28|15105.28|15224.53|15104.53|15225.28|15105.28|15224.34|15104.34|10
1649675890000|2022-04-11 11:18:10|15224.8|15104.8|15225.33|15105.33|15225.33|15105.33|15224.8|15104.8|10
1649675900000|2022-04-11 11:18:20|15225.34|15105.34|15228.2|15108.2|15228.2|15108.2|15225.34|15105.34|10
1649675910000|2022-04-11 11:18:30|15228.46|15108.46|15226.33|15106.33|15228.59|15108.59|15226.33|15106.33|9
1649675920000|2022-04-11 11:18:40|15225.46|15105.46|15222.46|15102.46|15225.46|15105.46|15222.46|15102.46|10
1649675930000|2022-04-11 11:18:50|15222.78|15102.78|15220.48|15100.48|15222.82|15102.82|15220.48|15100.48|10
1649675940000|2022-04-11 11:19:00|15220.43|15100.43|15215.44|15095.44|15220.43|15100.43|15215.44|15095.44|10
1649675950000|2022-04-11 11:19:10|15215.47|15095.47|15214.06|15094.06|15215.47|15095.47|15213.28|15093.28|10
1649675960000|2022-04-11 11:19:20|15213.43|15093.43|15211.74|15091.74|15213.93|15093.93|15211.45|15091.45|10
1649675970000|2022-04-11 11:19:30|15211.48|15091.48|15207.94|15087.94|15211.48|15091.48|15207.94|15087.94|10
1649675980000|2022-04-11 11:19:40|15207.57|15087.57|15200.12|15080.12|15207.57|15087.57|15200.12|15080.12|10
1649675990000|2022-04-11 11:19:50|15199.88|15079.88|15196.6|15076.6|15199.88|15079.88|15196.6|15076.6|10
1649676000000|2022-04-11 11:20:00|15196.13|15076.13|15195.29|15075.29|15196.67|15076.67|15195.18|15075.18|10
1649676010000|2022-04-11 11:20:10|15192.31|15072.31|15192.88|15072.88|15192.88|15072.88|15192.2|15072.2|10
1649676020000|2022-04-11 11:20:20|15192.8|15072.8|15191.06|15071.06|15192.8|15072.8|15191.05|15071.05|9
1649676030000|2022-04-11 11:20:30|15190.74|15070.74|15190.02|15070.02|15191.52|15071.52|15189.44|15069.44|10
1649676040000|2022-04-11 11:20:40|15190.19|15070.19|15191.67|15071.67|15191.97|15071.97|15190.17|15070.17|9
1649676050000|2022-04-11 11:20:50|15191.78|15071.78|15194.45|15074.45|15194.45|15074.45|15190.03|15070.03|10
1649676060000|2022-04-11 11:21:00|15193.78|15073.78|15194.76|15074.76|15194.76|15074.76|15193.78|15073.78|10
1649676070000|2022-04-11 11:21:10|15195.03|15075.03|15196.4|15076.4|15196.4|15076.4|15194.83|15074.83|9
1649676080000|2022-04-11 11:21:20|15195.98|15075.98|15196.67|15076.67|15197.09|15077.09|15195.98|15075.98|10
1649676090000|2022-04-11 11:21:30|15196.57|15076.57|15198.08|15078.08|15198.22|15078.22|15196.57|15076.57|10
1649676100000|2022-04-11 11:21:40|15198.72|15078.72|15197.06|15077.06|15199.18|15079.18|15197.06|15077.06|10
1649676110000|2022-04-11 11:21:50|15196.77|15076.77|15196.54|15076.54|15197.12|15077.12|15196.17|15076.17|10
1649676120000|2022-04-11 11:22:00|15196.23|15076.23|15195.85|15075.85|15196.23|15076.23|15195.18|15075.18|10
1649676130000|2022-04-11 11:22:10|15196.01|15076.01|15194.77|15074.77|15196.01|15076.01|15194.65|15074.65|10
1649676140000|2022-04-11 11:22:20|15195.12|15075.12|15193.45|15073.45|15195.12|15075.12|15193.45|15073.45|10
1649676150000|2022-04-11 11:22:30|15192.78|15072.78|15184.67|15064.67|15192.78|15072.78|15183.91|15063.91|10
1649676160000|2022-04-11 11:22:40|15184.19|15064.19|15172.52|15052.52|15184.19|15064.19|15172.52|15052.52|10
1649676170000|2022-04-11 11:22:50|15168.97|15048.97|15160.21|15040.21|15168.97|15048.97|15160.21|15040.21|10
1649676180000|2022-04-11 11:23:00|15157.98|15037.98|15152.83|15032.83|15158.38|15038.38|15152.83|15032.83|10
1649676190000|2022-04-11 11:23:10|15152.38|15032.38|15142.88|15022.88|15152.38|15032.38|15142.88|15022.88|10
1649676200000|2022-04-11 11:23:20|15141.49|15021.49|15126.61|15006.61|15141.49|15021.49|15126.61|15006.61|10
1649676210000|2022-04-11 11:23:30|15125.37|15005.37|15117.31|14997.31|15125.37|15005.37|15117.13|14997.13|9
1649676220000|2022-04-11 11:23:40|15116.88|14996.88|15130.84|15010.84|15130.84|15010.84|15116.88|14996.88|10
1649676230000|2022-04-11 11:23:50|15130.65|15010.65|15127.39|15007.39|15130.65|15010.65|15127.03|15007.03|10
1649676240000|2022-04-11 11:24:00|15127.68|15007.68|15136.57|15016.57|15136.57|15016.57|15127.52|15007.52|10
1649676250000|2022-04-11 11:24:10|15138.13|15018.13|15136.94|15016.94|15140.03|15020.03|15136.94|15016.94|10
1649676260000|2022-04-11 11:24:20|15135.8|15015.8|15139.67|15019.67|15139.67|15019.67|15135.29|15015.29|10
1649676270000|2022-04-11 11:24:30|15140.75|15020.75|15137.29|15017.29|15140.75|15020.75|15137.29|15017.29|10
1649676280000|2022-04-11 11:24:40|15138.5|15018.5|15135.64|15015.64|15138.5|15018.5|15135.4|15015.4|10
1649676290000|2022-04-11 11:24:50|15136.24|15016.24|15134.43|15014.43|15136.63|15016.63|15133.93|15013.93|10
1649676300000|2022-04-11 11:25:00|15134.3|15014.3|15129.42|15009.42|15134.3|15014.3|15129.3|15009.3|10
1649676310000|2022-04-11 11:25:10|15130.18|15010.18|15132.08|15012.08|15132.08|15012.08|15129.49|15009.49|10
1649676320000|2022-04-11 11:25:20|15132.52|15012.52|15130.19|15010.19|15132.7|15012.7|15130.19|15010.19|10
1649676330000|2022-04-11 11:25:30|15129.89|15009.89|15129.62|15009.62|15130.61|15010.61|15129.04|15009.04|10
1649676340000|2022-04-11 11:25:40|15129.23|15009.23|15132.07|15012.07|15132.07|15012.07|15128.75|15008.75|10
1649676350000|2022-04-11 11:25:50|15132.12|15012.12|15132.83|15012.83|15133.64|15013.64|15131.3|15011.3|10
1649676360000|2022-04-11 11:26:00|15133.06|15013.06|15135.98|15015.98|15137.36|15017.36|15133.06|15013.06|10
1649676370000|2022-04-11 11:26:10|15136.42|15016.42|15138.81|15018.81|15138.88|15018.88|15136.42|15016.42|10
1649676380000|2022-04-11 11:26:20|15138.41|15018.41|15139.62|15019.62|15140.49|15020.49|15137.53|15017.53|10
1649676390000|2022-04-11 11:26:30|15140.71|15020.71|15142.12|15022.12|15143.49|15023.49|15140.71|15020.71|10
1649676400000|2022-04-11 11:26:40|15142.6|15022.6|15143.45|15023.45|15144.4|15024.4|15142.6|15022.6|10
1649676410000|2022-04-11 11:26:50|15143.65|15023.65|15142.18|15022.18|15143.65|15023.65|15141.94|15021.94|10
1649676420000|2022-04-11 11:27:00|15142.32|15022.32|15139.2|15019.2|15142.32|15022.32|15139.2|15019.2|9
1649676430000|2022-04-11 11:27:10|15139.23|15019.23|15138.2|15018.2|15139.23|15019.23|15138.2|15018.2|10
1649676440000|2022-04-11 11:27:20|15137.71|15017.71|15134.54|15014.54|15137.71|15017.71|15134.18|15014.18|10
1649676450000|2022-04-11 11:27:30|15134.03|15014.03|15133.31|15013.31|15134.03|15014.03|15132.11|15012.11|10
1649676460000|2022-04-11 11:27:40|15133.39|15013.39|15132.78|15012.78|15133.7|15013.7|15131.69|15011.69|10
1649676470000|2022-04-11 11:27:50|15133.14|15013.14|15132.47|15012.47|15133.45|15013.45|15131.22|15011.22|10
1649676480000|2022-04-11 11:28:00|15132.29|15012.29|15129.6|15009.6|15132.31|15012.31|15129.6|15009.6|10
1649676490000|2022-04-11 11:28:10|15129.63|15009.63|15127.32|15007.32|15129.63|15009.63|15127.17|15007.17|10
1649676500000|2022-04-11 11:28:20|15127.36|15007.36|15128.06|15008.06|15128.06|15008.06|15126.45|15006.45|10
1649676510000|2022-04-11 11:28:30|15128.48|15008.48|15129.22|15009.22|15129.27|15009.27|15128.21|15008.21|10
1649676520000|2022-04-11 11:28:40|15129.14|15009.14|15130.84|15010.84|15130.85|15010.85|15129.14|15009.14|10
1649676530000|2022-04-11 11:28:50|15131.95|15011.95|15132.86|15012.86|15133.72|15013.72|15131.93|15011.93|10
1649676540000|2022-04-11 11:29:00|15132.95|15012.95|15135.22|15015.22|15135.79|15015.79|15132.8|15012.8|10
1649676550000|2022-04-11 11:29:10|15134.95|15014.95|15132.94|15012.94|15136.71|15016.71|15132.94|15012.94|10
1649676560000|2022-04-11 11:29:20|15131.92|15011.92|15129.45|15009.45|15131.92|15011.92|15129.06|15009.06|10
1649676570000|2022-04-11 11:29:30|15128.18|15008.18|15123.88|15003.88|15128.35|15008.35|15123.88|15003.88|10
1649676580000|2022-04-11 11:29:40|15121.48|15001.48|15110.58|14990.58|15121.48|15001.48|15110.58|14990.58|10
1649676590000|2022-04-11 11:29:50|15110.59|14990.59|15109.22|14989.22|15110.59|14990.59|15108.65|14988.65|10
1649676600000|2022-04-11 11:30:00|15111.2|14991.2|15112.68|14992.68|15112.68|14992.68|15110.86|14990.86|10
1649676610000|2022-04-11 11:30:10|15113.82|14993.82|15114.7|14994.7|15116.04|14996.04|15113.08|14993.08|10
1649676620000|2022-04-11 11:30:20|15114.2|14994.2|15114.57|14994.57|15115.52|14995.52|15114.2|14994.2|10
1649676630000|2022-04-11 11:30:30|15114.34|14994.34|15118.39|14998.39|15119.24|14999.24|15114.34|14994.34|10
1649676640000|2022-04-11 11:30:40|15117.3|14997.3|15118.3|14998.3|15118.3|14998.3|15116.56|14996.56|10
1649676650000|2022-04-11 11:30:50|15118.43|14998.43|15120.12|15000.12|15120.12|15000.12|15117.93|14997.93|10
1649676660000|2022-04-11 11:31:00|15119.56|14999.56|15116.97|14996.97|15121.15|15001.15|15116.97|14996.97|10
1649676670000|2022-04-11 11:31:10|15117.71|14997.71|15110.39|14990.39|15117.71|14997.71|15110.39|14990.39|10
1649676680000|2022-04-11 11:31:20|15110.34|14990.34|15106.28|14986.28|15110.34|14990.34|15106.28|14986.28|10
1649676690000|2022-04-11 11:31:30|15104.82|14984.82|15101.16|14981.16|15104.82|14984.82|15101.09|14981.09|10
1649676700000|2022-04-11 11:31:40|15102.48|14982.48|15099.03|14979.03|15102.48|14982.48|15099.03|14979.03|10
1649676710000|2022-04-11 11:31:50|15097.96|14977.96|15097.78|14977.78|15099.41|14979.41|15097.78|14977.78|10
1649676720000|2022-04-11 11:32:00|15097.77|14977.77|15098.84|14978.84|15098.84|14978.84|15096.76|14976.76|10
1649676730000|2022-04-11 11:32:10|15099.24|14979.24|15099.33|14979.33|15099.36|14979.36|15098.5|14978.5|10
1649676740000|2022-04-11 11:32:20|15098.25|14978.25|15098.81|14978.81|15101.16|14981.16|15098.25|14978.25|10
1649676750000|2022-04-11 11:32:30|15097.58|14977.58|15097.88|14977.88|15097.88|14977.88|15096.42|14976.42|10
1649676760000|2022-04-11 11:32:40|15098.37|14978.37|15095.61|14975.61|15098.37|14978.37|15095.61|14975.61|10
1649676770000|2022-04-11 11:32:50|15095.54|14975.54|15096.36|14976.36|15096.56|14976.56|15095.49|14975.49|10
1649676780000|2022-04-11 11:33:00|15096.03|14976.03|15097.17|14977.17|15097.59|14977.59|15096.03|14976.03|10
1649676790000|2022-04-11 11:33:10|15096.91|14976.91|15100.75|14980.75|15101.17|14981.17|15096.91|14976.91|10
1649676800000|2022-04-11 11:33:20|15100.62|14980.62|15101.35|14981.35|15101.35|14981.35|15099.99|14979.99|9
1649676810000|2022-04-11 11:33:30|15101.38|14981.38|15100.79|14980.79|15101.64|14981.64|15100.79|14980.79|10
1649676820000|2022-04-11 11:33:40|15100.89|14980.89|15099.93|14979.93|15101.44|14981.44|15099.93|14979.93|10
1649676830000|2022-04-11 11:33:50|15099.94|14979.94|15099.42|14979.42|15099.94|14979.94|15099.4|14979.4|10
1649676840000|2022-04-11 11:34:00|15099.64|14979.64|15098.34|14978.34|15099.64|14979.64|15098.21|14978.21|10
1649676850000|2022-04-11 11:34:10|15098.2|14978.2|15089.8|14969.8|15098.2|14978.2|15089.8|14969.8|10
1649676860000|2022-04-11 11:34:20|15089.96|14969.96|15082.04|14962.04|15089.96|14969.96|15082.04|14962.04|10
1649676870000|2022-04-11 11:34:30|15081.59|14961.59|15083.92|14963.92|15084.45|14964.45|15080.69|14960.69|10
1649676880000|2022-04-11 11:34:40|15086.45|14966.45|15082.88|14962.88|15087.2|14967.2|15082.51|14962.51|10
1649676890000|2022-04-11 11:34:50|15081.92|14961.92|15076.18|14956.18|15081.94|14961.94|15076.18|14956.18|10
1649676900000|2022-04-11 11:35:00|15076.27|14956.27|15071.68|14951.68|15076.27|14956.27|15071.68|14951.68|10
1649676910000|2022-04-11 11:35:10|15070.13|14950.13|15062.67|14942.67|15070.13|14950.13|15061.54|14941.54|10
1649676920000|2022-04-11 11:35:20|15063.08|14943.08|15063.41|14943.41|15063.5|14943.5|15062.43|14942.43|10
1649676930000|2022-04-11 11:35:30|15063.31|14943.31|15057.67|14937.67|15063.31|14943.31|15057.67|14937.67|10
1649676940000|2022-04-11 11:35:40|15056.7|14936.7|15038.45|14918.45|15056.7|14936.7|15037.93|14917.93|10
1649676950000|2022-04-11 11:35:50|15038.64|14918.64|15038.94|14918.94|15042.82|14922.82|15038.64|14918.64|10
1649676960000|2022-04-11 11:36:00|15038.97|14918.97|15040.9|14920.9|15040.9|14920.9|15038.97|14918.97|9
1649676970000|2022-04-11 11:36:10|15040.1|14920.1|15038.98|14918.98|15040.85|14920.85|15038.26|14918.26|10
1649676980000|2022-04-11 11:36:20|15038.89|14918.89|15036|14916|15038.89|14918.89|15036|14916|10
1649676990000|2022-04-11 11:36:30|15033.12|14913.12|15028.12|14908.12|15033.35|14913.35|15028.12|14908.12|10
1649677000000|2022-04-11 11:36:40|15029.44|14909.44|15031.18|14911.18|15031.18|14911.18|15027.15|14907.15|10
1649677010000|2022-04-11 11:36:50|15032.15|14912.15|15037.12|14917.12|15038.93|14918.93|15032.15|14912.15|10
1649677020000|2022-04-11 11:37:00|15034.97|14914.97|15027.9|14907.9|15034.97|14914.97|15026.15|14906.15|10
1649677030000|2022-04-11 11:37:10|15028.93|14908.93|15024.82|14904.82|15029.07|14909.07|15023.84|14903.84|10
1649677040000|2022-04-11 11:37:20|15026.65|14906.65|15030|14910|15030|14910|15026.65|14906.65|10
1649677050000|2022-04-11 11:37:30|15031.3|14911.3|15033.86|14913.86|15033.86|14913.86|15031.3|14911.3|10
1649677060000|2022-04-11 11:37:40|15033.14|14913.14|15029.76|14909.76|15033.14|14913.14|15029.76|14909.76|10
1649677070000|2022-04-11 11:37:50|15028.87|14908.87|15030.49|14910.49|15030.49|14910.49|15025.26|14905.26|10
1649677080000|2022-04-11 11:38:00|15029.73|14909.73|15031.8|14911.8|15031.8|14911.8|15028.67|14908.67|10
1649677090000|2022-04-11 11:38:10|15032.06|14912.06|15032.44|14912.44|15033.03|14913.03|15030.26|14910.26|10
1649677100000|2022-04-11 11:38:20|15034.08|14914.08|15034.22|14914.22|15035.01|14915.01|15033.41|14913.41|10
1649677110000|2022-04-11 11:38:30|15034.52|14914.52|15036.86|14916.86|15036.86|14916.86|15033.91|14913.91|10
1649677120000|2022-04-11 11:38:40|15039.88|14919.88|15046.71|14926.71|15046.71|14926.71|15039.88|14919.88|10
1649677130000|2022-04-11 11:38:50|15046.69|14926.69|15045.36|14925.36|15047.09|14927.09|15045.36|14925.36|10
1649677140000|2022-04-11 11:39:00|15045.45|14925.45|15048.23|14928.23|15048.23|14928.23|15045.3|14925.3|10
1649677150000|2022-04-11 11:39:10|15050.06|14930.06|15061.14|14941.14|15061.14|14941.14|15050.06|14930.06|10
1649677160000|2022-04-11 11:39:20|15064.26|14944.26|15072.66|14952.66|15073.12|14953.12|15064.26|14944.26|10
1649677170000|2022-04-11 11:39:30|15074|14954|15084.56|14964.56|15084.56|14964.56|15074|14954|10
1649677180000|2022-04-11 11:39:40|15084.65|14964.65|15104.68|14984.68|15104.68|14984.68|15084.65|14964.65|10
1649677190000|2022-04-11 11:39:50|15111.15|14991.15|15130.27|15010.27|15130.27|15010.27|15111.15|14991.15|10
1649677200000|2022-04-11 11:40:00|15130.63|15010.63|15132.88|15012.88|15134.09|15014.09|15130.63|15010.63|10
1649677210000|2022-04-11 11:40:10|15130.62|15010.62|15130.61|15010.61|15132.16|15012.16|15128.72|15008.72|10
1649677220000|2022-04-11 11:40:20|15130.17|15010.17|15132.53|15012.53|15133.72|15013.72|15130.17|15010.17|10
1649677230000|2022-04-11 11:40:30|15133.16|15013.16|15145.42|15025.42|15145.42|15025.42|15133.16|15013.16|10
1649677240000|2022-04-11 11:40:40|15145.56|15025.56|15158.23|15038.23|15158.23|15038.23|15145.56|15025.56|10
1649677250000|2022-04-11 11:40:50|15157.88|15037.88|15160.78|15040.78|15160.79|15040.79|15157.88|15037.88|10
1649677260000|2022-04-11 11:41:00|15160.48|15040.48|15156.78|15036.78|15160.98|15040.98|15155.99|15035.99|10
1649677270000|2022-04-11 11:41:10|15156.49|15036.49|15154.65|15034.65|15157.09|15037.09|15154.65|15034.65|10
1649677280000|2022-04-11 11:41:20|15154.2|15034.2|15146.39|15026.39|15154.2|15034.2|15146.39|15026.39|10
1649677290000|2022-04-11 11:41:30|15145.59|15025.59|15146.19|15026.19|15146.19|15026.19|15144.87|15024.87|10
1649677300000|2022-04-11 11:41:40|15146.27|15026.27|15147.45|15027.45|15147.71|15027.71|15144.74|15024.74|10
1649677310000|2022-04-11 11:41:50|15147.14|15027.14|15148.27|15028.27|15148.41|15028.41|15147.14|15027.14|10
1649677320000|2022-04-11 11:42:00|15148.5|15028.5|15146.81|15026.81|15148.5|15028.5|15146.24|15026.24|10
1649677330000|2022-04-11 11:42:10|15147.27|15027.27|15145.88|15025.88|15147.27|15027.27|15145.12|15025.12|10
1649677340000|2022-04-11 11:42:20|15145.38|15025.38|15145.53|15025.53|15146.05|15026.05|15145.26|15025.26|10
1649677350000|2022-04-11 11:42:30|15146.48|15026.48|15144.42|15024.42|15146.48|15026.48|15144.41|15024.41|10
1649677360000|2022-04-11 11:42:40|15143.43|15023.43|15142.33|15022.33|15143.52|15023.52|15142.14|15022.14|10
1649677370000|2022-04-11 11:42:50|15142.25|15022.25|15142.13|15022.13|15142.89|15022.89|15142.13|15022.13|9
1649677380000|2022-04-11 11:43:00|15141.82|15021.82|15141.21|15021.21|15142.34|15022.34|15141.21|15021.21|10
1649677390000|2022-04-11 11:43:10|15141.79|15021.79|15140.61|15020.61|15141.79|15021.79|15140.61|15020.61|9
1649677400000|2022-04-11 11:43:20|15141.55|15021.55|15143.87|15023.87|15143.87|15023.87|15141.55|15021.55|10
1649677410000|2022-04-11 11:43:30|15143.75|15023.75|15145.32|15025.32|15146.63|15026.63|15143.75|15023.75|9
1649677420000|2022-04-11 11:43:40|15146.98|15026.98|15155.22|15035.22|15155.22|15035.22|15146.98|15026.98|10
1649677430000|2022-04-11 11:43:50|15155.45|15035.45|15160.79|15040.79|15161.62|15041.62|15155.45|15035.45|10
1649677440000|2022-04-11 11:44:00|15160.25|15040.25|15163.87|15043.87|15164.11|15044.11|15159.86|15039.86|10
1649677450000|2022-04-11 11:44:10|15163.66|15043.66|15167.41|15047.41|15167.41|15047.41|15163.66|15043.66|10
1649677460000|2022-04-11 11:44:20|15167.24|15047.24|15166.95|15046.95|15167.44|15047.44|15166.43|15046.43|10
1649677470000|2022-04-11 11:44:30|15166.8|15046.8|15166.74|15046.74|15166.87|15046.87|15165.64|15045.64|10
1649677480000|2022-04-11 11:44:40|15166.01|15046.01|15161.85|15041.85|15166.01|15046.01|15161.13|15041.13|10
1649677490000|2022-04-11 11:44:50|15160.87|15040.87|15155.18|15035.18|15160.87|15040.87|15155.04|15035.04|10
1649677500000|2022-04-11 11:45:00|15153.9|15033.9|15152.68|15032.68|15153.9|15033.9|15152.15|15032.15|10
1649677510000|2022-04-11 11:45:10|15152.35|15032.35|15147.96|15027.96|15152.35|15032.35|15147.96|15027.96|10
1649677520000|2022-04-11 11:45:20|15147.79|15027.79|15145.03|15025.03|15147.79|15027.79|15145.03|15025.03|9
1649677530000|2022-04-11 11:45:30|15142.92|15022.92|15141.93|15021.93|15143.53|15023.53|15140.5|15020.5|10
1649677540000|2022-04-11 11:45:40|15140.99|15020.99|15134.37|15014.37|15140.99|15020.99|15134.37|15014.37|10
1649677550000|2022-04-11 11:45:50|15135.4|15015.4|15131.65|15011.65|15135.4|15015.4|15131.59|15011.59|10
1649677560000|2022-04-11 11:46:00|15131.62|15011.62|15136.51|15016.51|15136.51|15016.51|15131.21|15011.21|10
1649677570000|2022-04-11 11:46:10|15137.21|15017.21|15140.82|15020.82|15140.82|15020.82|15137.21|15017.21|10
1649677580000|2022-04-11 11:46:20|15141.21|15021.21|15144.13|15024.13|15144.33|15024.33|15141.21|15021.21|10
1649677590000|2022-04-11 11:46:30|15144.52|15024.52|15152.1|15032.1|15152.23|15032.23|15144.28|15024.28|10
1649677600000|2022-04-11 11:46:40|15153.99|15033.99|15162.39|15042.39|15162.39|15042.39|15153.99|15033.99|10
1649677610000|2022-04-11 11:46:50|15161.38|15041.38|15163.85|15043.85|15163.85|15043.85|15161.38|15041.38|10
1649677620000|2022-04-11 11:47:00|15164.72|15044.72|15166.63|15046.63|15168.73|15048.73|15164.72|15044.72|10
1649677630000|2022-04-11 11:47:10|15166.79|15046.79|15160.46|15040.46|15166.79|15046.79|15160.46|15040.46|10
1649677640000|2022-04-11 11:47:20|15158.99|15038.99|15152.44|15032.44|15158.99|15038.99|15152.44|15032.44|10
1649677650000|2022-04-11 11:47:30|15152.48|15032.48|15149.89|15029.89|15152.48|15032.48|15149.7|15029.7|10
1649677660000|2022-04-11 11:47:40|15148.95|15028.95|15144.29|15024.29|15148.95|15028.95|15144.29|15024.29|10
1649677670000|2022-04-11 11:47:50|15144.48|15024.48|15141.58|15021.58|15144.59|15024.59|15141.58|15021.58|10
1649677680000|2022-04-11 11:48:00|15142.37|15022.37|15135.8|15015.8|15142.37|15022.37|15135.8|15015.8|10
1649677690000|2022-04-11 11:48:10|15135.64|15015.64|15127.34|15007.34|15135.64|15015.64|15127.34|15007.34|10
1649677700000|2022-04-11 11:48:20|15125.75|15005.75|15123.8|15003.8|15125.75|15005.75|15121.95|15001.95|10
1649677710000|2022-04-11 11:48:30|15121.87|15001.87|15118.59|14998.59|15121.87|15001.87|15118.59|14998.59|8
1649677720000|2022-04-11 11:48:40|15118.97|14998.97|15118.97|14998.97|15119.64|14999.64|15118.76|14998.76|10
1649677730000|2022-04-11 11:48:50|15119.04|14999.04|15116.32|14996.32|15119.04|14999.04|15116.32|14996.32|10
1649677740000|2022-04-11 11:49:00|15116.12|14996.12|15112.2|14992.2|15116.12|14996.12|15112.12|14992.12|9
1649677750000|2022-04-11 11:49:10|15112.71|14992.71|15113.14|14993.14|15113.45|14993.45|15112.38|14992.38|10
1649677760000|2022-04-11 11:49:20|15112.36|14992.36|15113.33|14993.33|15113.93|14993.93|15112.2|14992.2|10
1649677770000|2022-04-11 11:49:30|15114.19|14994.19|15115.53|14995.53|15116.01|14996.01|15114.19|14994.19|10
1649677780000|2022-04-11 11:49:40|15115.58|14995.58|15113.05|14993.05|15115.58|14995.58|15113.02|14993.02|10
1649677790000|2022-04-11 11:49:50|15113.02|14993.02|15115.74|14995.74|15115.74|14995.74|15111.55|14991.55|10
1649677800000|2022-04-11 11:50:00|15113.42|14993.42|15108.9|14988.9|15114.05|14994.05|15108.21|14988.21|10
1649677810000|2022-04-11 11:50:10|15108.96|14988.96|15110.87|14990.87|15110.87|14990.87|15108.96|14988.96|10
1649677820000|2022-04-11 11:50:20|15111.64|14991.64|15116.42|14996.42|15116.42|14996.42|15111.64|14991.64|10
1649677830000|2022-04-11 11:50:30|15117.66|14997.66|15116.57|14996.57|15117.66|14997.66|15116.38|14996.38|10
1649677840000|2022-04-11 11:50:40|15116.25|14996.25|15115.31|14995.31|15116.66|14996.66|15115.31|14995.31|10
1649677850000|2022-04-11 11:50:50|15115.73|14995.73|15115.46|14995.46|15116.15|14996.15|15115.46|14995.46|10
1649677860000|2022-04-11 11:51:00|15115.79|14995.79|15116.22|14996.22|15116.4|14996.4|15115.41|14995.41|10
1649677870000|2022-04-11 11:51:10|15116.25|14996.25|15116.51|14996.51|15116.51|14996.51|15115.9|14995.9|10
1649677880000|2022-04-11 11:51:20|15116.76|14996.76|15118.13|14998.13|15118.13|14998.13|15116.76|14996.76|10
1649677890000|2022-04-11 11:51:30|15117.38|14997.38|15117.78|14997.78|15118.46|14998.46|15117.2|14997.2|10
1649677900000|2022-04-11 11:51:40|15117.81|14997.81|15115.79|14995.79|15118.8|14998.8|15115.79|14995.79|10
1649677910000|2022-04-11 11:51:50|15115.15|14995.15|15116.06|14996.06|15116.06|14996.06|15115.15|14995.15|10
1649677920000|2022-04-11 11:52:00|15116.33|14996.33|15116.79|14996.79|15117.26|14997.26|15115.94|14995.94|10
1649677930000|2022-04-11 11:52:10|15116.96|14996.96|15115.18|14995.18|15116.96|14996.96|15114.48|14994.48|10
1649677940000|2022-04-11 11:52:20|15114.09|14994.09|15102.29|14982.29|15114.09|14994.09|15102.29|14982.29|10
1649677950000|2022-04-11 11:52:30|15102.85|14982.85|15099.29|14979.29|15102.99|14982.99|15099.29|14979.29|9
1649677960000|2022-04-11 11:52:40|15098.42|14978.42|15095.53|14975.53|15098.42|14978.42|15095.53|14975.53|10
1649677970000|2022-04-11 11:52:50|15093.76|14973.76|15084.91|14964.91|15093.76|14973.76|15084.91|14964.91|10
1649677980000|2022-04-11 11:53:00|15082.88|14962.88|15079.75|14959.75|15082.88|14962.88|15079.33|14959.33|10
1649677990000|2022-04-11 11:53:10|15079.54|14959.54|15086.98|14966.98|15086.98|14966.98|15079.54|14959.54|10
1649678000000|2022-04-11 11:53:20|15087.85|14967.85|15090.58|14970.58|15090.94|14970.94|15087.85|14967.85|10
1649678010000|2022-04-11 11:53:30|15090.14|14970.14|15088.68|14968.68|15090.14|14970.14|15088.54|14968.54|10
1649678020000|2022-04-11 11:53:40|15088.7|14968.7|15091.19|14971.19|15091.19|14971.19|15088.7|14968.7|10
1649678030000|2022-04-11 11:53:50|15091.75|14971.75|15091.49|14971.49|15092.9|14972.9|15091.49|14971.49|10
1649678040000|2022-04-11 11:54:00|15091.63|14971.63|15086.85|14966.85|15091.63|14971.63|15086.85|14966.85|10
1649678050000|2022-04-11 11:54:10|15086.9|14966.9|15086.33|14966.33|15086.9|14966.9|15085.06|14965.06|10
1649678060000|2022-04-11 11:54:20|15085.99|14965.99|15090.6|14970.6|15090.6|14970.6|15085.99|14965.99|10
1649678070000|2022-04-11 11:54:30|15090.74|14970.74|15091.46|14971.46|15091.76|14971.76|15090.51|14970.51|10
1649678080000|2022-04-11 11:54:40|15091.48|14971.48|15094.31|14974.31|15094.31|14974.31|15091.48|14971.48|10
1649678090000|2022-04-11 11:54:50|15094.55|14974.55|15095.12|14975.12|15095.84|14975.84|15094.48|14974.48|10
1649678100000|2022-04-11 11:55:00|15095.83|14975.83|15095.12|14975.12|15096.05|14976.05|15095.12|14975.12|10
1649678110000|2022-04-11 11:55:10|15095.53|14975.53|15094.82|14974.82|15095.81|14975.81|15093.26|14973.26|10
1649678120000|2022-04-11 11:55:20|15093.4|14973.4|15091.3|14971.3|15094.31|14974.31|15090.71|14970.71|10
1649678130000|2022-04-11 11:55:30|15091.04|14971.04|15085.34|14965.34|15091.04|14971.04|15084.29|14964.29|10
1649678140000|2022-04-11 11:55:40|15084.15|14964.15|15080.62|14960.62|15085.27|14965.27|15080.62|14960.62|10
1649678150000|2022-04-11 11:55:50|15079.06|14959.06|15079.63|14959.63|15079.63|14959.63|15075.88|14955.88|10
1649678160000|2022-04-11 11:56:00|15079.66|14959.66|15077.81|14957.81|15079.66|14959.66|15076.56|14956.56|10
1649678170000|2022-04-11 11:56:10|15076.51|14956.51|15076.8|14956.8|15078.52|14958.52|15076.02|14956.02|10
1649678180000|2022-04-11 11:56:20|15076.11|14956.11|15075.15|14955.15|15076.11|14956.11|15074.57|14954.57|10
1649678190000|2022-04-11 11:56:30|15075.05|14955.05|15070.4|14950.4|15075.05|14955.05|15070.4|14950.4|10
1649678200000|2022-04-11 11:56:40|15069.13|14949.13|15067.8|14947.8|15069.13|14949.13|15066.5|14946.5|10
1649678210000|2022-04-11 11:56:50|15067.29|14947.29|15068.36|14948.36|15068.62|14948.62|15067.06|14947.06|10
1649678220000|2022-04-11 11:57:00|15068.61|14948.61|15066.81|14946.81|15068.61|14948.61|15066.58|14946.58|10
1649678230000|2022-04-11 11:57:10|15066.12|14946.12|15066.53|14946.53|15066.54|14946.54|15066.02|14946.02|10
1649678240000|2022-04-11 11:57:20|15066.3|14946.3|15067.1|14947.1|15067.19|14947.19|15066|14946|10
1649678250000|2022-04-11 11:57:30|15067.43|14947.43|15070.71|14950.71|15070.71|14950.71|15067.43|14947.43|8
1649678260000|2022-04-11 11:57:40|15070.82|14950.82|15069.76|14949.76|15071.23|14951.23|15069.61|14949.61|10
1649678270000|2022-04-11 11:57:50|15070|14950|15071.5|14951.5|15071.5|14951.5|15069.86|14949.86|10
1649678280000|2022-04-11 11:58:00|15070.89|14950.89|15072.03|14952.03|15072.45|14952.45|15070.69|14950.69|10
1649678290000|2022-04-11 11:58:10|15073.09|14953.09|15077.8|14957.8|15077.89|14957.89|15073.09|14953.09|10
1649678300000|2022-04-11 11:58:20|15079.22|14959.22|15079.22|14959.22|15080.13|14960.13|15077.74|14957.74|10
1649678310000|2022-04-11 11:58:30|15079.32|14959.32|15091.88|14971.88|15091.88|14971.88|15079.32|14959.32|10
1649678320000|2022-04-11 11:58:40|15092.05|14972.05|15097.57|14977.57|15098.31|14978.31|15092.05|14972.05|10
1649678330000|2022-04-11 11:58:50|15097.69|14977.69|15097.9|14977.9|15098.84|14978.84|15096.82|14976.82|10
1649678340000|2022-04-11 11:59:00|15097.58|14977.58|15100.62|14980.62|15100.62|14980.62|15097.58|14977.58|10
1649678350000|2022-04-11 11:59:10|15100.67|14980.67|15107.56|14987.56|15107.56|14987.56|15100.34|14980.34|10
1649678360000|2022-04-11 11:59:20|15108.54|14988.54|15108.44|14988.44|15110.46|14990.46|15108.44|14988.44|9
1649678370000|2022-04-11 11:59:30|15107.92|14987.92|15114.3|14994.3|15114.71|14994.71|15107.92|14987.92|10
1649678380000|2022-04-11 11:59:40|15113.78|14993.78|15111.99|14991.99|15114.06|14994.06|15111.99|14991.99|10
1649678390000|2022-04-11 11:59:50|15111.88|14991.88|15102.15|14982.15|15111.88|14991.88|15102.15|14982.15|10
1649678400000|2022-04-11 12:00:00|15100.75|14980.75|15093.04|14973.04|15100.8|14980.8|15093.04|14973.04|10
1649678410000|2022-04-11 12:00:10|15091.15|14971.15|15094.26|14974.26|15094.95|14974.95|15089.82|14969.82|10
1649678420000|2022-04-11 12:00:20|15097.78|14977.78|15103.54|14983.54|15103.66|14983.66|15096.87|14976.87|10
1649678430000|2022-04-11 12:00:30|15102.02|14982.02|15114.75|14994.75|15114.75|14994.75|15102.02|14982.02|10
1649678440000|2022-04-11 12:00:40|15115.05|14995.05|15120.9|15000.9|15121.09|15001.09|15115.05|14995.05|10
1649678450000|2022-04-11 12:00:50|15121.03|15001.03|15122.78|15002.78|15122.78|15002.78|15121.03|15001.03|10
1649678460000|2022-04-11 12:01:00|15123.41|15003.41|15128.81|15008.81|15128.81|15008.81|15123.41|15003.41|10
1649678470000|2022-04-11 12:01:10|15128.91|15008.91|15129.03|15009.03|15129.12|15009.12|15128.3|15008.3|10
1649678480000|2022-04-11 12:01:20|15128.7|15008.7|15129.18|15009.18|15129.58|15009.58|15128.52|15008.52|10
1649678490000|2022-04-11 12:01:30|15129.24|15009.24|15133.36|15013.36|15133.36|15013.36|15128.86|15008.86|10
1649678500000|2022-04-11 12:01:40|15133.59|15013.59|15131.86|15011.86|15134.89|15014.89|15131.86|15011.86|10
1649678510000|2022-04-11 12:01:50|15131.36|15011.36|15128.95|15008.95|15131.36|15011.36|15128.82|15008.82|8
1649678520000|2022-04-11 12:02:00|15128.89|15008.89|15127.87|15007.87|15128.9|15008.9|15127.41|15007.41|10
1649678530000|2022-04-11 12:02:10|15127.63|15007.63|15122.78|15002.78|15127.86|15007.86|15122.78|15002.78|10
1649678540000|2022-04-11 12:02:20|15122.26|15002.26|15117.84|14997.84|15122.26|15002.26|15117.74|14997.74|10
1649678550000|2022-04-11 12:02:30|15117.81|14997.81|15115.62|14995.62|15117.81|14997.81|15115.03|14995.03|10
1649678560000|2022-04-11 12:02:40|15114.52|14994.52|15111.64|14991.64|15114.52|14994.52|15111.59|14991.59|10
1649678570000|2022-04-11 12:02:50|15111.62|14991.62|15105.78|14985.78|15111.62|14991.62|15105.78|14985.78|10
1649678580000|2022-04-11 12:03:00|15105.87|14985.87|15095.09|14975.09|15105.87|14985.87|15095.09|14975.09|10
1649678590000|2022-04-11 12:03:10|15094.23|14974.23|15085.38|14965.38|15094.23|14974.23|15085.38|14965.38|10
1649678600000|2022-04-11 12:03:20|15085.18|14965.18|15073.29|14953.29|15085.18|14965.18|15073.29|14953.29|10
1649678610000|2022-04-11 12:03:30|15071.72|14951.72|15066.14|14946.14|15071.72|14951.72|15066.14|14946.14|10
1649678620000|2022-04-11 12:03:40|15064.86|14944.86|15063.53|14943.53|15064.86|14944.86|15062.07|14942.07|10
1649678630000|2022-04-11 12:03:50|15064.02|14944.02|15062.78|14942.78|15064.95|14944.95|15062.78|14942.78|10
1649678640000|2022-04-11 12:04:00|15062.61|14942.61|15062.58|14942.58|15062.61|14942.61|15060.57|14940.57|10
1649678650000|2022-04-11 12:04:10|15061.78|14941.78|15065.95|14945.95|15066.49|14946.49|15061.78|14941.78|10
1649678660000|2022-04-11 12:04:20|15065.45|14945.45|15062.39|14942.39|15066.61|14946.61|15062.39|14942.39|9
1649678670000|2022-04-11 12:04:30|15062.01|14942.01|15062.28|14942.28|15062.76|14942.76|15060.75|14940.75|10
1649678680000|2022-04-11 12:04:40|15062.75|14942.75|15066.79|14946.79|15066.79|14946.79|15062.75|14942.75|10
1649678690000|2022-04-11 12:04:50|15066.63|14946.63|15071.38|14951.38|15071.38|14951.38|15066.63|14946.63|10
1649678700000|2022-04-11 12:05:00|15071.78|14951.78|15076.81|14956.81|15076.81|14956.81|15071.78|14951.78|10
1649678710000|2022-04-11 12:05:10|15078.47|14958.47|15082.34|14962.34|15082.34|14962.34|15078.47|14958.47|10
1649678720000|2022-04-11 12:05:20|15082.5|14962.5|15087.67|14967.67|15087.91|14967.91|15082.5|14962.5|10
1649678730000|2022-04-11 12:05:30|15087.26|14967.26|15078.4|14958.4|15087.26|14967.26|15078.4|14958.4|10
1649678740000|2022-04-11 12:05:40|15078.13|14958.13|15072.46|14952.46|15078.13|14958.13|15072.46|14952.46|10
1649678750000|2022-04-11 12:05:50|15073.28|14953.28|15068.68|14948.68|15073.28|14953.28|15068.68|14948.68|10
1649678760000|2022-04-11 12:06:00|15068.5|14948.5|15062.35|14942.35|15068.5|14948.5|15061.13|14941.13|10
1649678770000|2022-04-11 12:06:10|15061.12|14941.12|15062.18|14942.18|15063.04|14943.04|15061.12|14941.12|10
1649678780000|2022-04-11 12:06:20|15062.38|14942.38|15063.99|14943.99|15063.99|14943.99|15061.92|14941.92|10
1649678790000|2022-04-11 12:06:30|15063.86|14943.86|15063.61|14943.61|15065.13|14945.13|15062.64|14942.64|10
1649678800000|2022-04-11 12:06:40|15062.11|14942.11|15060.7|14940.7|15063.21|14943.21|15060.7|14940.7|10
1649678810000|2022-04-11 12:06:50|15060.84|14940.84|15059.26|14939.26|15061.85|14941.85|15059.26|14939.26|10
1649678820000|2022-04-11 12:07:00|15059.16|14939.16|15056.41|14936.41|15059.16|14939.16|15056.41|14936.41|10
1649678830000|2022-04-11 12:07:10|15056.14|14936.14|15053.07|14933.07|15056.14|14936.14|15053.07|14933.07|10
1649678840000|2022-04-11 12:07:20|15053.54|14933.54|15051.62|14931.62|15053.73|14933.73|15051.62|14931.62|10
1649678850000|2022-04-11 12:07:30|15052.31|14932.31|15055.55|14935.55|15055.55|14935.55|15052.31|14932.31|10
1649678860000|2022-04-11 12:07:40|15055.25|14935.25|15057.12|14937.12|15057.12|14937.12|15054.95|14934.95|10
1649678870000|2022-04-11 12:07:50|15056.72|14936.72|15056.55|14936.55|15056.86|14936.86|15055.65|14935.65|10
1649678880000|2022-04-11 12:08:00|15057.33|14937.33|15059.58|14939.58|15059.58|14939.58|15057.33|14937.33|10
1649678890000|2022-04-11 12:08:10|15058.57|14938.57|15052.46|14932.46|15058.57|14938.57|15052.46|14932.46|10
1649678900000|2022-04-11 12:08:20|15051.56|14931.56|15051.08|14931.08|15052.1|14932.1|15050.07|14930.07|10
1649678910000|2022-04-11 12:08:30|15050.97|14930.97|15052.84|14932.84|15052.84|14932.84|15050.97|14930.97|10
1649678920000|2022-04-11 12:08:40|15053.94|14933.94|15055.84|14935.84|15055.84|14935.84|15053.94|14933.94|9
1649678930000|2022-04-11 12:08:50|15056.65|14936.65|15057.53|14937.53|15058.66|14938.66|15056.39|14936.39|10
1649678940000|2022-04-11 12:09:00|15057.73|14937.73|15056.32|14936.32|15057.98|14937.98|15056.15|14936.15|10
1649678950000|2022-04-11 12:09:10|15056.31|14936.31|15055.85|14935.85|15056.86|14936.86|15055.2|14935.2|10
1649678960000|2022-04-11 12:09:20|15055.43|14935.43|15054.97|14934.97|15055.49|14935.49|15054.3|14934.3|9
1649678970000|2022-04-11 12:09:30|15055.1|14935.1|15056.98|14936.98|15056.98|14936.98|15054.8|14934.8|9
1649678980000|2022-04-11 12:09:40|15057.6|14937.6|15058.66|14938.66|15058.66|14938.66|15057.6|14937.6|10
1649678990000|2022-04-11 12:09:50|15058.7|14938.7|15060.8|14940.8|15060.8|14940.8|15058.7|14938.7|9
1649679000000|2022-04-11 12:10:00|15060.84|14940.84|15061.27|14941.27|15061.37|14941.37|15060.75|14940.75|10
1649679010000|2022-04-11 12:10:10|15061.17|14941.17|15064.05|14944.05|15064.05|14944.05|15060.99|14940.99|10
1649679020000|2022-04-11 12:10:20|15064.57|14944.57|15064.39|14944.39|15065.09|14945.09|15064.39|14944.39|10
1649679030000|2022-04-11 12:10:30|15063.73|14943.73|15059.78|14939.78|15063.73|14943.73|15059.78|14939.78|10
1649679040000|2022-04-11 12:10:40|15059.75|14939.75|15052.16|14932.16|15059.75|14939.75|15052.16|14932.16|10
1649679050000|2022-04-11 12:10:50|15051.39|14931.39|15048.23|14928.23|15052.3|14932.3|15048.23|14928.23|10
1649679060000|2022-04-11 12:11:00|15047.33|14927.33|15039.75|14919.75|15047.33|14927.33|15039.75|14919.75|10
1649679070000|2022-04-11 12:11:10|15037.87|14917.87|15044.96|14924.96|15044.96|14924.96|15037.87|14917.87|10
1649679080000|2022-04-11 12:11:20|15047.06|14927.06|15061.91|14941.91|15061.91|14941.91|15047.06|14927.06|10
1649679090000|2022-04-11 12:11:30|15061.56|14941.56|15072.38|14952.38|15072.38|14952.38|15061.56|14941.56|10
1649679100000|2022-04-11 12:11:40|15074.06|14954.06|15077.58|14957.58|15077.58|14957.58|15073.92|14953.92|10
1649679110000|2022-04-11 12:11:50|15077.62|14957.62|15076.22|14956.22|15077.62|14957.62|15076.22|14956.22|10
1649679120000|2022-04-11 12:12:00|15076.35|14956.35|15076.3|14956.3|15076.35|14956.35|15075.28|14955.28|10
1649679130000|2022-04-11 12:12:10|15076.13|14956.13|15073.97|14953.97|15078.04|14958.04|15073.97|14953.97|10
1649679140000|2022-04-11 12:12:20|15073.68|14953.68|15072.54|14952.54|15073.68|14953.68|15072.26|14952.26|10
1649679150000|2022-04-11 12:12:30|15072.67|14952.67|15079.79|14959.79|15079.79|14959.79|15072.67|14952.67|10
1649679160000|2022-04-11 12:12:40|15082.33|14962.33|15089.98|14969.98|15090.06|14970.06|15082.17|14962.17|10
1649679170000|2022-04-11 12:12:50|15090.02|14970.02|15100.02|14980.02|15100.02|14980.02|15090.02|14970.02|10
1649679180000|2022-04-11 12:13:00|15101.67|14981.67|15107.15|14987.15|15107.15|14987.15|15101.66|14981.66|10
1649679190000|2022-04-11 12:13:10|15107.62|14987.62|15112.37|14992.37|15112.37|14992.37|15107.62|14987.62|10
1649679200000|2022-04-11 12:13:20|15112.57|14992.57|15114.97|14994.97|15114.97|14994.97|15112.11|14992.11|10
1649679210000|2022-04-11 12:13:30|15115.75|14995.75|15115.96|14995.96|15116.51|14996.51|15115.63|14995.63|10
1649679220000|2022-04-11 12:13:40|15116.18|14996.18|15116.54|14996.54|15116.54|14996.54|15115.24|14995.24|10
1649679230000|2022-04-11 12:13:50|15116.85|14996.85|15118.7|14998.7|15119.09|14999.09|15116.85|14996.85|10
1649679240000|2022-04-11 12:14:00|15117.56|14997.56|15119.58|14999.58|15119.58|14999.58|15117.25|14997.25|10
1649679250000|2022-04-11 12:14:10|15119.83|14999.83|15121.49|15001.49|15121.49|15001.49|15119.83|14999.83|9
1649679260000|2022-04-11 12:14:20|15121.03|15001.03|15118.42|14998.42|15121.03|15001.03|15118.34|14998.34|10
1649679270000|2022-04-11 12:14:30|15119.15|14999.15|15118.97|14998.97|15119.65|14999.65|15118.86|14998.86|10
1649679280000|2022-04-11 12:14:40|15118.92|14998.92|15117.81|14997.81|15119.13|14999.13|15117.81|14997.81|10
1649679290000|2022-04-11 12:14:50|15118.12|14998.12|15118.18|14998.18|15119.71|14999.71|15118.12|14998.12|10
1649679300000|2022-04-11 12:15:00|15118.13|14998.13|15117.96|14997.96|15119.16|14999.16|15117.96|14997.96|10
1649679310000|2022-04-11 12:15:10|15118.49|14998.49|15117.37|14997.37|15119.14|14999.14|15117.37|14997.37|10
1649679320000|2022-04-11 12:15:20|15117.06|14997.06|15115.77|14995.77|15117.06|14997.06|15115.06|14995.06|10
1649679330000|2022-04-11 12:15:30|15115.06|14995.06|15112.8|14992.8|15115.13|14995.13|15112.8|14992.8|10
1649679340000|2022-04-11 12:15:40|15113.39|14993.39|15115.13|14995.13|15115.13|14995.13|15113.39|14993.39|9
1649679350000|2022-04-11 12:15:50|15114.42|14994.42|15118.07|14998.07|15118.07|14998.07|15114.42|14994.42|10
1649679360000|2022-04-11 12:16:00|15118.09|14998.09|15122.88|15002.88|15122.88|15002.88|15118.09|14998.09|10
1649679370000|2022-04-11 12:16:10|15123|15003|15123.25|15003.25|15123.69|15003.69|15122.28|15002.28|10
1649679380000|2022-04-11 12:16:20|15122.76|15002.76|15125.26|15005.26|15125.44|15005.44|15122.76|15002.76|10
1649679390000|2022-04-11 12:16:30|15125.13|15005.13|15125.88|15005.88|15125.88|15005.88|15125.13|15005.13|10
1649679400000|2022-04-11 12:16:40|15125.84|15005.84|15127.65|15007.65|15127.65|15007.65|15125.84|15005.84|10
1649679410000|2022-04-11 12:16:50|15127.1|15007.1|15127.93|15007.93|15128.75|15008.75|15127.05|15007.05|10
1649679420000|2022-04-11 12:17:00|15127.69|15007.69|15134.89|15014.89|15134.89|15014.89|15127.69|15007.69|10
1649679430000|2022-04-11 12:17:10|15135.37|15015.37|15141.95|15021.95|15141.95|15021.95|15135.37|15015.37|10
1649679440000|2022-04-11 12:17:20|15141.58|15021.58|15141.66|15021.66|15142.03|15022.03|15140.75|15020.75|10
1649679450000|2022-04-11 12:17:30|15141.49|15021.49|15143.16|15023.16|15143.38|15023.38|15141.49|15021.49|10
1649679460000|2022-04-11 12:17:40|15143.69|15023.69|15142.5|15022.5|15144.93|15024.93|15142.2|15022.2|10
1649679470000|2022-04-11 12:17:50|15142.25|15022.25|15141.7|15021.7|15142.58|15022.58|15141.63|15021.63|10
1649679480000|2022-04-11 12:18:00|15141.57|15021.57|15141.87|15021.87|15142.75|15022.75|15141.56|15021.56|10
1649679490000|2022-04-11 12:18:10|15141.45|15021.45|15141.69|15021.69|15141.92|15021.92|15141.14|15021.14|10
1649679500000|2022-04-11 12:18:20|15142.24|15022.24|15145.61|15025.61|15145.9|15025.9|15142.17|15022.17|10
1649679510000|2022-04-11 12:18:30|15145.93|15025.93|15148.49|15028.49|15148.49|15028.49|15145.93|15025.93|9
1649679520000|2022-04-11 12:18:40|15148.03|15028.03|15147.89|15027.89|15148.03|15028.03|15147.05|15027.05|9
1649679530000|2022-04-11 12:18:50|15147.55|15027.55|15148.16|15028.16|15148.87|15028.87|15147.55|15027.55|10
1649679540000|2022-04-11 12:19:00|15147.73|15027.73|15148.37|15028.37|15148.54|15028.54|15147.26|15027.26|10
1649679550000|2022-04-11 12:19:10|15148.24|15028.24|15147.17|15027.17|15148.24|15028.24|15147.06|15027.06|10
1649679560000|2022-04-11 12:19:20|15146.9|15026.9|15147.94|15027.94|15147.94|15027.94|15146.9|15026.9|10
1649679570000|2022-04-11 12:19:30|15147.92|15027.92|15150.79|15030.79|15150.79|15030.79|15147.92|15027.92|9
1649679580000|2022-04-11 12:19:40|15150.77|15030.77|15151.43|15031.43|15152|15032|15150.05|15030.05|9
1649679590000|2022-04-11 12:19:50|15151.63|15031.63|15154.61|15034.61|15154.61|15034.61|15151.63|15031.63|10
1649679600000|2022-04-11 12:20:00|15155.45|15035.45|15158.15|15038.15|15158.15|15038.15|15155.45|15035.45|10
1649679610000|2022-04-11 12:20:10|15158.04|15038.04|15159.48|15039.48|15159.48|15039.48|15157.78|15037.78|10
1649679620000|2022-04-11 12:20:20|15159.88|15039.88|15161.59|15041.59|15161.59|15041.59|15159.78|15039.78|10
1649679630000|2022-04-11 12:20:30|15161.48|15041.48|15166.01|15046.01|15166.01|15046.01|15161.48|15041.48|10
1649679640000|2022-04-11 12:20:40|15166.23|15046.23|15166.73|15046.73|15166.73|15046.73|15165.9|15045.9|10
1649679650000|2022-04-11 12:20:50|15166.46|15046.46|15164.24|15044.24|15167.39|15047.39|15164.24|15044.24|9
1649679660000|2022-04-11 12:21:00|15163.88|15043.88|15160.02|15040.02|15163.92|15043.92|15159.76|15039.76|10
1649679670000|2022-04-11 12:21:10|15160.08|15040.08|15155.99|15035.99|15160.08|15040.08|15155.99|15035.99|10
1649679680000|2022-04-11 12:21:20|15156.18|15036.18|15150.71|15030.71|15156.18|15036.18|15150.71|15030.71|10
1649679690000|2022-04-11 12:21:30|15149.91|15029.91|15146.57|15026.57|15149.91|15029.91|15146.57|15026.57|10
1649679700000|2022-04-11 12:21:40|15145.27|15025.27|15142.05|15022.05|15145.27|15025.27|15140.99|15020.99|10
1649679710000|2022-04-11 12:21:50|15139.75|15019.75|15139.07|15019.07|15140.17|15020.17|15137.81|15017.81|10
1649679720000|2022-04-11 12:22:00|15138.49|15018.49|15135.96|15015.96|15139.28|15019.28|15135.94|15015.94|9
1649679730000|2022-04-11 12:22:10|15135.93|15015.93|15135.52|15015.52|15135.93|15015.93|15135.16|15015.16|10
1649679740000|2022-04-11 12:22:20|15135.22|15015.22|15134.09|15014.09|15135.25|15015.25|15133.88|15013.88|10
1649679750000|2022-04-11 12:22:30|15133.61|15013.61|15130.73|15010.73|15133.61|15013.61|15130.73|15010.73|10
1649679760000|2022-04-11 12:22:40|15132.12|15012.12|15136.22|15016.22|15136.22|15016.22|15131.46|15011.46|9
1649679770000|2022-04-11 12:22:50|15136.64|15016.64|15141.19|15021.19|15141.19|15021.19|15136.64|15016.64|10
1649679780000|2022-04-11 12:23:00|15141.25|15021.25|15142.42|15022.42|15142.72|15022.72|15140.89|15020.89|10
1649679790000|2022-04-11 12:23:10|15142.4|15022.4|15148.89|15028.89|15148.89|15028.89|15141.83|15021.83|10
1649679800000|2022-04-11 12:23:20|15150.23|15030.23|15151.63|15031.63|15151.63|15031.63|15148.41|15028.41|10
1649679810000|2022-04-11 12:23:30|15150.88|15030.88|15160.99|15040.99|15160.99|15040.99|15150.88|15030.88|10
1649679820000|2022-04-11 12:23:40|15162.35|15042.35|15165.94|15045.94|15165.94|15045.94|15161.89|15041.89|10
1649679830000|2022-04-11 12:23:50|15165.85|15045.85|15170.59|15050.59|15170.7|15050.7|15165.85|15045.85|10
1649679840000|2022-04-11 12:24:00|15170.63|15050.63|15172.37|15052.37|15172.37|15052.37|15170.26|15050.26|10
1649679850000|2022-04-11 12:24:10|15171.94|15051.94|15170.53|15050.53|15172.67|15052.67|15170.53|15050.53|10
1649679860000|2022-04-11 12:24:20|15169.99|15049.99|15167.64|15047.64|15169.99|15049.99|15166.92|15046.92|10
1649679870000|2022-04-11 12:24:30|15167.04|15047.04|15167.61|15047.61|15167.69|15047.69|15166.95|15046.95|10
1649679880000|2022-04-11 12:24:40|15167.88|15047.88|15166.25|15046.25|15168.14|15048.14|15166.25|15046.25|10
1649679890000|2022-04-11 12:24:50|15166.07|15046.07|15163.67|15043.67|15166.07|15046.07|15163.67|15043.67|10
1649679900000|2022-04-11 12:25:00|15163.03|15043.03|15159.96|15039.96|15163.03|15043.03|15159.96|15039.96|10
1649679910000|2022-04-11 12:25:10|15159.27|15039.27|15153.44|15033.44|15159.27|15039.27|15153.22|15033.22|10
1649679920000|2022-04-11 12:25:20|15153.78|15033.78|15150.63|15030.63|15153.78|15033.78|15150.63|15030.63|10
1649679930000|2022-04-11 12:25:30|15150.85|15030.85|15146.98|15026.98|15150.99|15030.99|15146.98|15026.98|10
1649679940000|2022-04-11 12:25:40|15146.33|15026.33|15144.38|15024.38|15146.33|15026.33|15144.23|15024.23|10
1649679950000|2022-04-11 12:25:50|15142.8|15022.8|15137.84|15017.84|15142.8|15022.8|15137.84|15017.84|10
1649679960000|2022-04-11 12:26:00|15137.85|15017.85|15129.54|15009.54|15138.02|15018.02|15129.54|15009.54|10
1649679970000|2022-04-11 12:26:10|15129.89|15009.89|15132.45|15012.45|15132.45|15012.45|15128.54|15008.54|10
1649679980000|2022-04-11 12:26:20|15132.59|15012.59|15134.78|15014.78|15134.83|15014.83|15132.28|15012.28|9
1649679990000|2022-04-11 12:26:30|15134.95|15014.95|15140.65|15020.65|15140.65|15020.65|15134.95|15014.95|10
1649680000000|2022-04-11 12:26:40|15141.36|15021.36|15144.07|15024.07|15144.07|15024.07|15141.2|15021.2|10
1649680010000|2022-04-11 12:26:50|15144.46|15024.46|15145|15025|15145.46|15025.46|15144.26|15024.26|10
1649680020000|2022-04-11 12:27:00|15145.48|15025.48|15145.09|15025.09|15145.48|15025.48|15144.69|15024.69|10
1649680030000|2022-04-11 12:27:10|15144.6|15024.6|15144.15|15024.15|15145.88|15025.88|15144.15|15024.15|10
1649680040000|2022-04-11 12:27:20|15144.35|15024.35|15142.22|15022.22|15144.35|15024.35|15142.22|15022.22|10
1649680050000|2022-04-11 12:27:30|15142.23|15022.23|15140.91|15020.91|15143.28|15023.28|15140.91|15020.91|10
1649680060000|2022-04-11 12:27:40|15140.99|15020.99|15139.78|15019.78|15141.16|15021.16|15139.78|15019.78|10
1649680070000|2022-04-11 12:27:50|15139.47|15019.47|15138.01|15018.01|15140.39|15020.39|15137.7|15017.7|10
1649680080000|2022-04-11 12:28:00|15138.04|15018.04|15136.54|15016.54|15138.5|15018.5|15136.54|15016.54|10
1649680090000|2022-04-11 12:28:10|15136.42|15016.42|15136.29|15016.29|15136.74|15016.74|15135.63|15015.63|10
1649680100000|2022-04-11 12:28:20|15136.18|15016.18|15134.56|15014.56|15136.18|15016.18|15134.46|15014.46|9
1649680110000|2022-04-11 12:28:30|15134.39|15014.39|15132.4|15012.4|15134.39|15014.39|15132.37|15012.37|10
1649680120000|2022-04-11 12:28:40|15132.19|15012.19|15130.15|15010.15|15132.19|15012.19|15129.79|15009.79|10
1649680130000|2022-04-11 12:28:50|15129.16|15009.16|15129.66|15009.66|15130.4|15010.4|15129.15|15009.15|10
1649680140000|2022-04-11 12:29:00|15130.15|15010.15|15129.34|15009.34|15130.26|15010.26|15129.23|15009.23|10
1649680150000|2022-04-11 12:29:10|15129.75|15009.75|15129.65|15009.65|15130.43|15010.43|15129.6|15009.6|10
1649680160000|2022-04-11 12:29:20|15129.16|15009.16|15128.43|15008.43|15129.16|15009.16|15127.5|15007.5|10
1649680170000|2022-04-11 12:29:30|15128.63|15008.63|15129.23|15009.23|15129.23|15009.23|15128.61|15008.61|10
1649680180000|2022-04-11 12:29:40|15128.45|15008.45|15129.17|15009.17|15129.24|15009.24|15128.28|15008.28|10
1649680190000|2022-04-11 12:29:50|15129.33|15009.33|15129.15|15009.15|15129.55|15009.55|15128.5|15008.5|10
1649680200000|2022-04-11 12:30:00|15130.12|15010.12|15126.41|15006.41|15130.2|15010.2|15126.41|15006.41|10
1649680210000|2022-04-11 12:30:10|15126.38|15006.38|15122.96|15002.96|15126.39|15006.39|15122.96|15002.96|10
1649680220000|2022-04-11 12:30:20|15122.38|15002.38|15121.29|15001.29|15122.63|15002.63|15121.29|15001.29|10
1649680230000|2022-04-11 12:30:30|15120.94|15000.94|15119.49|14999.49|15120.94|15000.94|15119.49|14999.49|10
1649680240000|2022-04-11 12:30:40|15119.85|14999.85|15121.59|15001.59|15122.2|15002.2|15119.8|14999.8|10
1649680250000|2022-04-11 12:30:50|15122.71|15002.71|15127.05|15007.05|15127.99|15007.99|15122.7|15002.7|9
1649680260000|2022-04-11 12:31:00|15129.18|15009.18|15129.1|15009.1|15129.31|15009.31|15128.16|15008.16|10
1649680270000|2022-04-11 12:31:10|15128.72|15008.72|15129.79|15009.79|15129.79|15009.79|15128.22|15008.22|10
1649680280000|2022-04-11 12:31:20|15130.32|15010.32|15133.61|15013.61|15133.72|15013.72|15130.32|15010.32|9
1649680290000|2022-04-11 12:31:30|15133.65|15013.65|15133.74|15013.74|15134.09|15014.09|15133.08|15013.08|9
1649680300000|2022-04-11 12:31:40|15133.64|15013.64|15135.14|15015.14|15135.14|15015.14|15133.56|15013.56|10
1649680310000|2022-04-11 12:31:50|15135.3|15015.3|15134.64|15014.64|15135.44|15015.44|15134.64|15014.64|10
1649680320000|2022-04-11 12:32:00|15134.56|15014.56|15135.09|15015.09|15135.09|15015.09|15133.9|15013.9|9
1649680330000|2022-04-11 12:32:10|15135.05|15015.05|15134.75|15014.75|15135.46|15015.46|15134.75|15014.75|9
1649680340000|2022-04-11 12:32:20|15134.55|15014.55|15133.9|15013.9|15134.72|15014.72|15133.63|15013.63|10
1649680350000|2022-04-11 12:32:30|15133.74|15013.74|15131.43|15011.43|15133.74|15013.74|15131.43|15011.43|10
1649680360000|2022-04-11 12:32:40|15131.52|15011.52|15130.5|15010.5|15131.61|15011.61|15130.49|15010.49|10
1649680370000|2022-04-11 12:32:50|15130.55|15010.55|15130.41|15010.41|15130.55|15010.55|15130.09|15010.09|10
1649680380000|2022-04-11 12:33:00|15130.33|15010.33|15127.29|15007.29|15130.41|15010.41|15127.29|15007.29|10
1649680390000|2022-04-11 12:33:10|15126.52|15006.52|15121.87|15001.87|15126.92|15006.92|15121.87|15001.87|10
1649680400000|2022-04-11 12:33:20|15121.28|15001.28|15119.47|14999.47|15121.28|15001.28|15119.47|14999.47|9
1649680410000|2022-04-11 12:33:30|15118.98|14998.98|15117.04|14997.04|15118.98|14998.98|15117.04|14997.04|10
1649680420000|2022-04-11 12:33:40|15116.58|14996.58|15112.52|14992.52|15116.58|14996.58|15112.52|14992.52|9
1649680430000|2022-04-11 12:33:50|15112.22|14992.22|15110.39|14990.39|15112.22|14992.22|15110.39|14990.39|10
1649680440000|2022-04-11 12:34:00|15110.09|14990.09|15109.07|14989.07|15110.09|14990.09|15109.07|14989.07|10
1649680450000|2022-04-11 12:34:10|15109.35|14989.35|15106.06|14986.06|15109.4|14989.4|15106.06|14986.06|10
1649680460000|2022-04-11 12:34:20|15105.79|14985.79|15103.44|14983.44|15105.8|14985.8|15103.44|14983.44|9
1649680470000|2022-04-11 12:34:30|15102.42|14982.42|15100.62|14980.62|15102.42|14982.42|15100.62|14980.62|10
1649680480000|2022-04-11 12:34:40|15100.46|14980.46|15095.35|14975.35|15100.46|14980.46|15095.35|14975.35|10
1649680490000|2022-04-11 12:34:50|15094.68|14974.68|15095.34|14975.34|15095.66|14975.66|15094.02|14974.02|10
1649680500000|2022-04-11 12:35:00|15095.61|14975.61|15093.03|14973.03|15095.61|14975.61|15092.99|14972.99|10
1649680510000|2022-04-11 12:35:10|15093.01|14973.01|15089.43|14969.43|15093.01|14973.01|15089.43|14969.43|10
1649680520000|2022-04-11 12:35:20|15089.14|14969.14|15088.01|14968.01|15089.6|14969.6|15087.12|14967.12|9
1649680530000|2022-04-11 12:35:30|15088.26|14968.26|15090.41|14970.41|15090.41|14970.41|15088.26|14968.26|10
1649680540000|2022-04-11 12:35:40|15090.54|14970.54|15091.52|14971.52|15091.72|14971.72|15090.48|14970.48|10
1649680550000|2022-04-11 12:35:50|15090.95|14970.95|15091.7|14971.7|15092.64|14972.64|15090.95|14970.95|10
1649680560000|2022-04-11 12:36:00|15091.35|14971.35|15090.21|14970.21|15091.44|14971.44|15089.85|14969.85|10
1649680570000|2022-04-11 12:36:10|15090.24|14970.24|15090.91|14970.91|15090.91|14970.91|15089.95|14969.95|10
1649680580000|2022-04-11 12:36:20|15090.77|14970.77|15092.8|14972.8|15092.8|14972.8|15090.77|14970.77|10
1649680590000|2022-04-11 12:36:30|15092.65|14972.65|15094.33|14974.33|15094.33|14974.33|15091.92|14971.92|10
1649680600000|2022-04-11 12:36:40|15094.36|14974.36|15095.39|14975.39|15096.56|14976.56|15094.36|14974.36|10
1649680610000|2022-04-11 12:36:50|15097.03|14977.03|15097.44|14977.44|15098.42|14978.42|15096.89|14976.89|10
1649680620000|2022-04-11 12:37:00|15097.31|14977.31|15099.22|14979.22|15099.36|14979.36|15096.76|14976.76|10
1649680630000|2022-04-11 12:37:10|15100.05|14980.05|15099.4|14979.4|15100.46|14980.46|15099.4|14979.4|10
1649680640000|2022-04-11 12:37:20|15100.21|14980.21|15098.56|14978.56|15100.21|14980.21|15098.15|14978.15|9
1649680650000|2022-04-11 12:37:30|15097.84|14977.84|15097.76|14977.76|15097.86|14977.86|15096.32|14976.32|10
1649680660000|2022-04-11 12:37:40|15097.48|14977.48|15096.97|14976.97|15097.8|14977.8|15096.83|14976.83|9
1649680670000|2022-04-11 12:37:50|15096.58|14976.58|15094.61|14974.61|15096.77|14976.77|15094.61|14974.61|9
1649680680000|2022-04-11 12:38:00|15094.45|14974.45|15090.05|14970.05|15094.45|14974.45|15090.05|14970.05|10
1649680690000|2022-04-11 12:38:10|15089.67|14969.67|15087.73|14967.73|15089.73|14969.73|15087.73|14967.73|10
1649680700000|2022-04-11 12:38:20|15087.86|14967.86|15088.19|14968.19|15088.71|14968.71|15087.77|14967.77|10
1649680710000|2022-04-11 12:38:30|15088.4|14968.4|15089.19|14969.19|15089.39|14969.39|15088.4|14968.4|10
1649680720000|2022-04-11 12:38:40|15089.64|14969.64|15087.92|14967.92|15089.64|14969.64|15087.92|14967.92|10
1649680730000|2022-04-11 12:38:50|15087.8|14967.8|15091.7|14971.7|15091.7|14971.7|15087.5|14967.5|10
1649680740000|2022-04-11 12:39:00|15092.47|14972.47|15094.73|14974.73|15094.73|14974.73|15092.19|14972.19|10
1649680750000|2022-04-11 12:39:10|15094.7|14974.7|15097.53|14977.53|15097.53|14977.53|15094.7|14974.7|10
1649680760000|2022-04-11 12:39:20|15097.77|14977.77|15097.72|14977.72|15099.42|14979.42|15097.72|14977.72|10
1649680770000|2022-04-11 12:39:30|15097.56|14977.56|15099.09|14979.09|15099.09|14979.09|15097.47|14977.47|10
1649680780000|2022-04-11 12:39:40|15099.3|14979.3|15100.7|14980.7|15100.7|14980.7|15099.3|14979.3|10
1649680790000|2022-04-11 12:39:50|15101.24|14981.24|15102.16|14982.16|15102.16|14982.16|15101.24|14981.24|8
1649680800000|2022-04-11 12:40:00|15102.19|14982.19|15107.82|14987.82|15107.82|14987.82|15102.19|14982.19|10
1649680810000|2022-04-11 12:40:10|15109.08|14989.08|15110.03|14990.03|15110.82|14990.82|15109.08|14989.08|10
1649680820000|2022-04-11 12:40:20|15110.01|14990.01|15111.1|14991.1|15111.1|14991.1|15109.81|14989.81|10
1649680830000|2022-04-11 12:40:30|15111.3|14991.3|15123.3|15003.3|15123.3|15003.3|15111.3|14991.3|10
1649680840000|2022-04-11 12:40:40|15123.25|15003.25|15125.27|15005.27|15125.27|15005.27|15123.25|15003.25|10
1649680850000|2022-04-11 12:40:50|15124.76|15004.76|15127.13|15007.13|15127.13|15007.13|15124.18|15004.18|10
1649680860000|2022-04-11 12:41:00|15126.76|15006.76|15127.62|15007.62|15127.62|15007.62|15125.98|15005.98|9
1649680870000|2022-04-11 12:41:10|15127.39|15007.39|15127.56|15007.56|15127.99|15007.99|15127.39|15007.39|10
1649680880000|2022-04-11 12:41:20|15127.55|15007.55|15132.39|15012.39|15132.39|15012.39|15127.55|15007.55|10
1649680890000|2022-04-11 12:41:30|15132.92|15012.92|15136.51|15016.51|15136.51|15016.51|15132.92|15012.92|10
1649680900000|2022-04-11 12:41:40|15136.61|15016.61|15138.77|15018.77|15138.77|15018.77|15136.2|15016.2|10
1649680910000|2022-04-11 12:41:50|15139.06|15019.06|15142.02|15022.02|15142.02|15022.02|15139.06|15019.06|10
1649680920000|2022-04-11 12:42:00|15142.13|15022.13|15142.59|15022.59|15144.08|15024.08|15142.13|15022.13|10
1649680930000|2022-04-11 12:42:10|15142.72|15022.72|15142.14|15022.14|15143.08|15023.08|15142.14|15022.14|10
1649680940000|2022-04-11 12:42:20|15141.43|15021.43|15140.48|15020.48|15142.11|15022.11|15140.48|15020.48|9
1649680950000|2022-04-11 12:42:30|15140.35|15020.35|15141.68|15021.68|15142.25|15022.25|15140.35|15020.35|10
1649680960000|2022-04-11 12:42:40|15142.69|15022.69|15143.17|15023.17|15143.17|15023.17|15142.02|15022.02|10
1649680970000|2022-04-11 12:42:50|15142.85|15022.85|15142.51|15022.51|15143.02|15023.02|15142.51|15022.51|10
1649680980000|2022-04-11 12:43:00|15141.96|15021.96|15142.63|15022.63|15142.63|15022.63|15141.46|15021.46|10
1649680990000|2022-04-11 12:43:10|15143.02|15023.02|15147.21|15027.21|15147.21|15027.21|15143.02|15023.02|10
1649681000000|2022-04-11 12:43:20|15146.85|15026.85|15146.21|15026.21|15148.14|15028.14|15146.21|15026.21|10
1649681010000|2022-04-11 12:43:30|15147.68|15027.68|15145.17|15025.17|15148.17|15028.17|15145.17|15025.17|10
1649681020000|2022-04-11 12:43:40|15145.84|15025.84|15143.21|15023.21|15145.84|15025.84|15143.2|15023.2|10
1649681030000|2022-04-11 12:43:50|15142.87|15022.87|15143.1|15023.1|15143.8|15023.8|15142.87|15022.87|10
1649681040000|2022-04-11 12:44:00|15143.37|15023.37|15143.07|15023.07|15143.68|15023.68|15143.07|15023.07|8
1649681050000|2022-04-11 12:44:10|15142.99|15022.99|15142.04|15022.04|15144.37|15024.37|15142.04|15022.04|10
1649681060000|2022-04-11 12:44:20|15141.28|15021.28|15137.61|15017.61|15141.28|15021.28|15137.61|15017.61|10
1649681070000|2022-04-11 12:44:30|15137.6|15017.6|15136.65|15016.65|15138.26|15018.26|15135.71|15015.71|9
1649681080000|2022-04-11 12:44:40|15135.43|15015.43|15132.92|15012.92|15135.5|15015.5|15132.92|15012.92|10
1649681090000|2022-04-11 12:44:50|15132.53|15012.53|15132.6|15012.6|15133.67|15013.67|15132.33|15012.33|10
1649681100000|2022-04-11 12:45:00|15132.94|15012.94|15134.68|15014.68|15134.68|15014.68|15132.72|15012.72|10
1649681110000|2022-04-11 12:45:10|15134.18|15014.18|15132.54|15012.54|15134.18|15014.18|15131.27|15011.27|10
1649681120000|2022-04-11 12:45:20|15132.13|15012.13|15130.55|15010.55|15132.48|15012.48|15130.28|15010.28|10
1649681130000|2022-04-11 12:45:30|15129.75|15009.75|15127.61|15007.61|15130.98|15010.98|15127.61|15007.61|10
1649681140000|2022-04-11 12:45:40|15128.41|15008.41|15125.28|15005.28|15128.41|15008.41|15125.26|15005.26|10
1649681150000|2022-04-11 12:45:50|15125.19|15005.19|15124.72|15004.72|15125.19|15005.19|15124.49|15004.49|9
1649681160000|2022-04-11 12:46:00|15124.49|15004.49|15124.31|15004.31|15125.38|15005.38|15123.47|15003.47|10
1649681170000|2022-04-11 12:46:10|15124.17|15004.17|15124.35|15004.35|15125.34|15005.34|15123.87|15003.87|10
1649681180000|2022-04-11 12:46:20|15124.32|15004.32|15127.62|15007.62|15127.62|15007.62|15124.32|15004.32|10
1649681190000|2022-04-11 12:46:30|15126.99|15006.99|15128.99|15008.99|15128.99|15008.99|15126.99|15006.99|10
1649681200000|2022-04-11 12:46:40|15129.34|15009.34|15133.51|15013.51|15133.51|15013.51|15129.11|15009.11|10
1649681210000|2022-04-11 12:46:50|15133.53|15013.53|15134.73|15014.73|15134.73|15014.73|15132.9|15012.9|10
1649681220000|2022-04-11 12:47:00|15134.93|15014.93|15135.52|15015.52|15135.52|15015.52|15134.86|15014.86|10
1649681230000|2022-04-11 12:47:10|15135.81|15015.81|15136.73|15016.73|15137.04|15017.04|15135.68|15015.68|10
1649681240000|2022-04-11 12:47:20|15136.6|15016.6|15140.74|15020.74|15140.88|15020.88|15135.9|15015.9|10
1649681250000|2022-04-11 12:47:30|15140.65|15020.65|15141.04|15021.04|15141.67|15021.67|15140.65|15020.65|10
1649681260000|2022-04-11 12:47:40|15141.23|15021.23|15143.16|15023.16|15143.16|15023.16|15140.98|15020.98|10
1649681270000|2022-04-11 12:47:50|15143.11|15023.11|15143.44|15023.44|15144|15024|15143.11|15023.11|10
1649681280000|2022-04-11 12:48:00|15143.35|15023.35|15145.91|15025.91|15145.91|15025.91|15143.35|15023.35|10
1649681290000|2022-04-11 12:48:10|15145.47|15025.47|15146.67|15026.67|15147.06|15027.06|15145.47|15025.47|10
1649681300000|2022-04-11 12:48:20|15147.93|15027.93|15148.99|15028.99|15149.22|15029.22|15147.82|15027.82|10
1649681310000|2022-04-11 12:48:30|15149.05|15029.05|15150.91|15030.91|15150.91|15030.91|15148.92|15028.92|10
1649681320000|2022-04-11 12:48:40|15150.94|15030.94|15150.57|15030.57|15151.04|15031.04|15150.56|15030.56|9
1649681330000|2022-04-11 12:48:50|15150.49|15030.49|15154.01|15034.01|15154.01|15034.01|15150.31|15030.31|10
1649681340000|2022-04-11 12:49:00|15152.86|15032.86|15151.75|15031.75|15153.45|15033.45|15151.43|15031.43|10
1649681350000|2022-04-11 12:49:10|15151.53|15031.53|15151.38|15031.38|15152.11|15032.11|15151.38|15031.38|10
1649681360000|2022-04-11 12:49:20|15150.56|15030.56|15151.51|15031.51|15151.51|15031.51|15149.94|15029.94|10
1649681370000|2022-04-11 12:49:30|15151.5|15031.5|15152.38|15032.38|15152.44|15032.44|15151.48|15031.48|8
1649681380000|2022-04-11 12:49:40|15152.6|15032.6|15152.37|15032.37|15152.67|15032.67|15151.97|15031.97|10
1649681390000|2022-04-11 12:49:50|15152.51|15032.51|15151.62|15031.62|15152.51|15032.51|15151.1|15031.1|9
1649681400000|2022-04-11 12:50:00|15151.55|15031.55|15152.57|15032.57|15152.57|15032.57|15150.43|15030.43|10
1649681410000|2022-04-11 12:50:10|15152.52|15032.52|15153.36|15033.36|15153.36|15033.36|15151.98|15031.98|9
1649681420000|2022-04-11 12:50:20|15153.56|15033.56|15150.36|15030.36|15153.56|15033.56|15150.36|15030.36|9
1649681430000|2022-04-11 12:50:30|15150.13|15030.13|15149.81|15029.81|15150.13|15030.13|15148.97|15028.97|10
1649681440000|2022-04-11 12:50:40|15149.2|15029.2|15150.41|15030.41|15150.41|15030.41|15148.86|15028.86|10
1649681450000|2022-04-11 12:50:50|15150.55|15030.55|15149.77|15029.77|15150.75|15030.75|15149.77|15029.77|9
1649681460000|2022-04-11 12:51:00|15149.29|15029.29|15148.64|15028.64|15149.35|15029.35|15148.42|15028.42|10
1649681470000|2022-04-11 12:51:10|15148.27|15028.27|15147.01|15027.01|15148.59|15028.59|15147.01|15027.01|9
1649681480000|2022-04-11 12:51:20|15146.78|15026.78|15146.46|15026.46|15146.78|15026.78|15145.77|15025.77|10
1649681490000|2022-04-11 12:51:30|15146.31|15026.31|15146.41|15026.41|15146.81|15026.81|15146|15026|10
1649681500000|2022-04-11 12:51:40|15146.27|15026.27|15146.24|15026.24|15146.41|15026.41|15146.06|15026.06|10
1649681510000|2022-04-11 12:51:50|15145.82|15025.82|15145.09|15025.09|15145.94|15025.94|15144.22|15024.22|10
1649681520000|2022-04-11 12:52:00|15145.21|15025.21|15142.88|15022.88|15145.21|15025.21|15141.79|15021.79|10
1649681530000|2022-04-11 12:52:10|15142.95|15022.95|15137.04|15017.04|15143.01|15023.01|15136.55|15016.55|10
1649681540000|2022-04-11 12:52:20|15136.94|15016.94|15133.72|15013.72|15137.7|15017.7|15133.72|15013.72|10
1649681550000|2022-04-11 12:52:30|15133.67|15013.67|15130.93|15010.93|15133.67|15013.67|15130.91|15010.91|10
1649681560000|2022-04-11 12:52:40|15131.2|15011.2|15130.16|15010.16|15131.2|15011.2|15129.69|15009.69|10
1649681570000|2022-04-11 12:52:50|15130.37|15010.37|15131.09|15011.09|15131.09|15011.09|15130.37|15010.37|10
1649681580000|2022-04-11 12:53:00|15131.81|15011.81|15132.8|15012.8|15133.02|15013.02|15131.81|15011.81|10
1649681590000|2022-04-11 12:53:10|15132.9|15012.9|15131.28|15011.28|15133.33|15013.33|15131.28|15011.28|10
1649681600000|2022-04-11 12:53:20|15131.26|15011.26|15128.6|15008.6|15131.79|15011.79|15128.6|15008.6|10
1649681610000|2022-04-11 12:53:30|15128.48|15008.48|15126.21|15006.21|15128.48|15008.48|15126.21|15006.21|10
1649681620000|2022-04-11 12:53:40|15126.1|15006.1|15126.16|15006.16|15126.39|15006.39|15126.01|15006.01|10
1649681630000|2022-04-11 12:53:50|15126.23|15006.23|15128.69|15008.69|15128.69|15008.69|15126.23|15006.23|10
1649681640000|2022-04-11 12:54:00|15128.84|15008.84|15128.92|15008.92|15128.92|15008.92|15128.64|15008.64|9
1649681650000|2022-04-11 12:54:10|15128.51|15008.51|15127.78|15007.78|15128.73|15008.73|15127.62|15007.62|9
1649681660000|2022-04-11 12:54:20|15128.07|15008.07|15128.95|15008.95|15128.95|15008.95|15127.64|15007.64|10
1649681670000|2022-04-11 12:54:30|15129.02|15009.02|15127.43|15007.43|15129.28|15009.28|15127.43|15007.43|10
1649681680000|2022-04-11 12:54:40|15127.47|15007.47|15128.18|15008.18|15128.31|15008.31|15127.42|15007.42|9
1649681690000|2022-04-11 12:54:50|15128.54|15008.54|15129.15|15009.15|15129.16|15009.16|15128.27|15008.27|10
1649681700000|2022-04-11 12:55:00|15129.29|15009.29|15129.31|15009.31|15130.02|15010.02|15129.29|15009.29|9
1649681710000|2022-04-11 12:55:10|15129.33|15009.33|15129.2|15009.2|15129.66|15009.66|15129.2|15009.2|10
1649681720000|2022-04-11 12:55:20|15129.53|15009.53|15128.42|15008.42|15129.53|15009.53|15127.27|15007.27|10
1649681730000|2022-04-11 12:55:30|15128.46|15008.46|15126.65|15006.65|15129.73|15009.73|15126.65|15006.65|10
1649681740000|2022-04-11 12:55:40|15126.12|15006.12|15125.89|15005.89|15126.47|15006.47|15125.89|15005.89|10
1649681750000|2022-04-11 12:55:50|15125.64|15005.64|15127.37|15007.37|15127.56|15007.56|15125.64|15005.64|10
1649681760000|2022-04-11 12:56:00|15128.2|15008.2|15130.01|15010.01|15130.36|15010.36|15128.2|15008.2|10
1649681770000|2022-04-11 12:56:10|15131.06|15011.06|15131.09|15011.09|15131.14|15011.14|15130.51|15010.51|10
1649681780000|2022-04-11 12:56:20|15131.48|15011.48|15131.47|15011.47|15131.48|15011.48|15130.99|15010.99|9
1649681790000|2022-04-11 12:56:30|15132.09|15012.09|15137.82|15017.82|15137.82|15017.82|15131.65|15011.65|10
1649681800000|2022-04-11 12:56:40|15138.51|15018.51|15140.55|15020.55|15141.38|15021.38|15138.51|15018.51|10
1649681810000|2022-04-11 12:56:50|15140.74|15020.74|15140.37|15020.37|15140.83|15020.83|15140.24|15020.24|10
1649681820000|2022-04-11 12:57:00|15140.01|15020.01|15138.98|15018.98|15140.01|15020.01|15138.63|15018.63|10
1649681830000|2022-04-11 12:57:10|15139.72|15019.72|15140.09|15020.09|15141.04|15021.04|15139.7|15019.7|10
1649681840000|2022-04-11 12:57:20|15140.56|15020.56|15139.85|15019.85|15140.81|15020.81|15139.85|15019.85|9
1649681850000|2022-04-11 12:57:30|15140.3|15020.3|15138.47|15018.47|15140.3|15020.3|15138.47|15018.47|10
1649681860000|2022-04-11 12:57:40|15137.85|15017.85|15131.57|15011.57|15137.85|15017.85|15131.57|15011.57|10
1649681870000|2022-04-11 12:57:50|15129.84|15009.84|15125.06|15005.06|15129.86|15009.86|15125.06|15005.06|10
1649681880000|2022-04-11 12:58:00|15124.98|15004.98|15119.65|14999.65|15124.98|15004.98|15119.65|14999.65|9
1649681890000|2022-04-11 12:58:10|15119.37|14999.37|15116.65|14996.65|15119.37|14999.37|15116.65|14996.65|10
1649681900000|2022-04-11 12:58:20|15116.45|14996.45|15116.84|14996.84|15117.81|14997.81|15116.45|14996.45|10
1649681910000|2022-04-11 12:58:30|15116.27|14996.27|15117.65|14997.65|15117.65|14997.65|15115.69|14995.69|10
1649681920000|2022-04-11 12:58:40|15117.03|14997.03|15116.28|14996.28|15117.91|14997.91|15116.28|14996.28|10
1649681930000|2022-04-11 12:58:50|15115.66|14995.66|15116.25|14996.25|15116.68|14996.68|15115.66|14995.66|10
1649681940000|2022-04-11 12:59:00|15116.2|14996.2|15115.24|14995.24|15116.35|14996.35|15115.24|14995.24|10
1649681950000|2022-04-11 12:59:10|15115.14|14995.14|15112.95|14992.95|15115.14|14995.14|15112.95|14992.95|10
1649681960000|2022-04-11 12:59:20|15112.82|14992.82|15107.58|14987.58|15113.35|14993.35|15107.58|14987.58|10
1649681970000|2022-04-11 12:59:30|15106.82|14986.82|15102.37|14982.37|15106.82|14986.82|15102.36|14982.36|10
1649681980000|2022-04-11 12:59:40|15102.38|14982.38|15101.4|14981.4|15102.38|14982.38|15101.34|14981.34|9
1649681990000|2022-04-11 12:59:50|15102.15|14982.15|15104.7|14984.7|15104.7|14984.7|15102.15|14982.15|10
1649682000000|2022-04-11 13:00:00|15105.34|14985.34|15102.83|14982.83|15105.46|14985.46|15102.83|14982.83|10
1649682010000|2022-04-11 13:00:10|15103.22|14983.22|15104.95|14984.95|15104.95|14984.95|15103.22|14983.22|10
1649682020000|2022-04-11 13:00:20|15104.97|14984.97|15105.48|14985.48|15105.61|14985.61|15104.51|14984.51|10
1649682030000|2022-04-11 13:00:30|15106.06|14986.06|15111.67|14991.67|15111.67|14991.67|15106.06|14986.06|10
1649682040000|2022-04-11 13:00:40|15111.98|14991.98|15111.62|14991.62|15111.98|14991.98|15111.27|14991.27|10
1649682050000|2022-04-11 13:00:50|15112.06|14992.06|15113.92|14993.92|15113.92|14993.92|15111.51|14991.51|10
1649682060000|2022-04-11 13:01:00|15113.35|14993.35|15114.84|14994.84|15114.84|14994.84|15113.35|14993.35|10
1649682070000|2022-04-11 13:01:10|15113.13|14993.13|15112.2|14992.2|15113.13|14993.13|15111.2|14991.2|10
1649682080000|2022-04-11 13:01:20|15112.29|14992.29|15110.19|14990.19|15112.29|14992.29|15109.65|14989.65|10
1649682090000|2022-04-11 13:01:30|15108.93|14988.93|15108.87|14988.87|15109.33|14989.33|15108.68|14988.68|10
1649682100000|2022-04-11 13:01:40|15108.89|14988.89|15108.42|14988.42|15108.89|14988.89|15108.42|14988.42|10
1649682110000|2022-04-11 13:01:50|15108.02|14988.02|15107.38|14987.38|15108.86|14988.86|15107.38|14987.38|10
1649682120000|2022-04-11 13:02:00|15107.8|14987.8|15108.08|14988.08|15108.37|14988.37|15107.67|14987.67|10
1649682130000|2022-04-11 13:02:10|15107.65|14987.65|15108.05|14988.05|15108.16|14988.16|15107.39|14987.39|9
1649682140000|2022-04-11 13:02:20|15107.61|14987.61|15106.82|14986.82|15108.63|14988.63|15106.82|14986.82|10
1649682150000|2022-04-11 13:02:30|15107.4|14987.4|15105.76|14985.76|15107.4|14987.4|15105.65|14985.65|10
1649682160000|2022-04-11 13:02:40|15105.63|14985.63|15105.6|14985.6|15105.65|14985.65|15104.69|14984.69|10
1649682170000|2022-04-11 13:02:50|15105.31|14985.31|15106.03|14986.03|15106.86|14986.86|15105.14|14985.14|10
1649682180000|2022-04-11 13:03:00|15106.52|14986.52|15107.69|14987.69|15108.2|14988.2|15106.52|14986.52|10
1649682190000|2022-04-11 13:03:10|15108.07|14988.07|15110.35|14990.35|15110.35|14990.35|15108.07|14988.07|10
1649682200000|2022-04-11 13:03:20|15110.11|14990.11|15110.17|14990.17|15110.17|14990.17|15109.49|14989.49|10
1649682210000|2022-04-11 13:03:30|15110.48|14990.48|15113.29|14993.29|15113.52|14993.52|15110.46|14990.46|10
1649682220000|2022-04-11 13:03:40|15113.64|14993.64|15118.2|14998.2|15118.2|14998.2|15113.64|14993.64|10
1649682230000|2022-04-11 13:03:50|15118.21|14998.21|15120.06|15000.06|15120.06|15000.06|15117.93|14997.93|10
1649682240000|2022-04-11 13:04:00|15119.54|14999.54|15120.53|15000.53|15121.17|15001.17|15119.54|14999.54|10
1649682250000|2022-04-11 13:04:10|15120.13|15000.13|15118.62|14998.62|15120.13|15000.13|15118.37|14998.37|10
1649682260000|2022-04-11 13:04:20|15118.47|14998.47|15116.08|14996.08|15118.58|14998.58|15116.08|14996.08|10
1649682270000|2022-04-11 13:04:30|15115.61|14995.61|15114.33|14994.33|15115.61|14995.61|15114.09|14994.09|10
1649682280000|2022-04-11 13:04:40|15114.73|14994.73|15112.01|14992.01|15114.73|14994.73|15112.01|14992.01|10
1649682290000|2022-04-11 13:04:50|15111.92|14991.92|15110.59|14990.59|15112.09|14992.09|15110.59|14990.59|10
1649682300000|2022-04-11 13:05:00|15110.01|14990.01|15106.23|14986.23|15110.01|14990.01|15106.23|14986.23|10
1649682310000|2022-04-11 13:05:10|15106.17|14986.17|15104.53|14984.53|15106.17|14986.17|15104.53|14984.53|9
1649682320000|2022-04-11 13:05:20|15104.44|14984.44|15102.79|14982.79|15104.44|14984.44|15102.79|14982.79|10
1649682330000|2022-04-11 13:05:30|15102.45|14982.45|15098.29|14978.29|15102.45|14982.45|15098.13|14978.13|10
1649682340000|2022-04-11 13:05:40|15099.52|14979.52|15097.57|14977.57|15099.65|14979.65|15097.57|14977.57|10
1649682350000|2022-04-11 13:05:50|15097.35|14977.35|15089.37|14969.37|15097.35|14977.35|15089.37|14969.37|9
1649682360000|2022-04-11 13:06:00|15088.95|14968.95|15080.65|14960.65|15088.95|14968.95|15080.65|14960.65|10
1649682370000|2022-04-11 13:06:10|15080.13|14960.13|15071.67|14951.67|15080.13|14960.13|15071.67|14951.67|10
1649682380000|2022-04-11 13:06:20|15069.19|14949.19|15066.62|14946.62|15069.3|14949.3|15066.62|14946.62|10
1649682390000|2022-04-11 13:06:30|15066.85|14946.85|15066.23|14946.23|15066.85|14946.85|15065.61|14945.61|10
1649682400000|2022-04-11 13:06:40|15063.35|14943.35|15066.39|14946.39|15066.39|14946.39|15063.35|14943.35|10
1649682410000|2022-04-11 13:06:50|15068.07|14948.07|15071.33|14951.33|15071.48|14951.48|15068.07|14948.07|10
1649682420000|2022-04-11 13:07:00|15072.63|14952.63|15073.98|14953.98|15074.37|14954.37|15072.31|14952.31|10
1649682430000|2022-04-11 13:07:10|15074.23|14954.23|15071.01|14951.01|15074.27|14954.27|15071.01|14951.01|8
1649682440000|2022-04-11 13:07:20|15070.13|14950.13|15069.21|14949.21|15070.13|14950.13|15069.21|14949.21|9
1649682450000|2022-04-11 13:07:30|15069.35|14949.35|15068.16|14948.16|15069.6|14949.6|15068.16|14948.16|10
1649682460000|2022-04-11 13:07:40|15068.07|14948.07|15068.51|14948.51|15069.34|14949.34|15068.07|14948.07|10
1649682470000|2022-04-11 13:07:50|15068.36|14948.36|15067.53|14947.53|15068.38|14948.38|15066.74|14946.74|10
1649682480000|2022-04-11 13:08:00|15067.11|14947.11|15065.12|14945.12|15067.23|14947.23|15065.01|14945.01|10
1649682490000|2022-04-11 13:08:10|15065.08|14945.08|15066.82|14946.82|15066.82|14946.82|15065.08|14945.08|10
1649682500000|2022-04-11 13:08:20|15066.58|14946.58|15064.89|14944.89|15066.58|14946.58|15064.5|14944.5|10
1649682510000|2022-04-11 13:08:30|15064.59|14944.59|15064.6|14944.6|15064.67|14944.67|15063.91|14943.91|10
1649682520000|2022-04-11 13:08:40|15064.46|14944.46|15064.22|14944.22|15065.01|14945.01|15063.31|14943.31|10
1649682530000|2022-04-11 13:08:50|15063.79|14943.79|15060.98|14940.98|15063.79|14943.79|15060.96|14940.96|10
1649682540000|2022-04-11 13:09:00|15061.97|14941.97|15060.61|14940.61|15062.04|14942.04|15060.41|14940.41|10
1649682550000|2022-04-11 13:09:10|15060.69|14940.69|15059.79|14939.79|15060.88|14940.88|15059.62|14939.62|10
1649682560000|2022-04-11 13:09:20|15060.59|14940.59|15062.85|14942.85|15062.85|14942.85|15060.17|14940.17|10
1649682570000|2022-04-11 13:09:30|15061.86|14941.86|15062.03|14942.03|15062.07|14942.07|15061.27|14941.27|10
1649682580000|2022-04-11 13:09:40|15061.74|14941.74|15060.3|14940.3|15061.74|14941.74|15060.11|14940.11|10
1649682590000|2022-04-11 13:09:50|15060.13|14940.13|15060.01|14940.01|15060.65|14940.65|15059.93|14939.93|10
1649682600000|2022-04-11 13:10:00|15059.94|14939.94|15058.8|14938.8|15060.03|14940.03|15058.8|14938.8|10
1649682610000|2022-04-11 13:10:10|15059.04|14939.04|15061.14|14941.14|15061.58|14941.58|15059.04|14939.04|9
1649682620000|2022-04-11 13:10:20|15062.43|14942.43|15065.44|14945.44|15065.44|14945.44|15062.23|14942.23|10
1649682630000|2022-04-11 13:10:30|15065.76|14945.76|15068.9|14948.9|15068.97|14948.97|15065.72|14945.72|10
1649682640000|2022-04-11 13:10:40|15068.82|14948.82|15070|14950|15070|14950|15068.78|14948.78|10
1649682650000|2022-04-11 13:10:50|15070.12|14950.12|15069.69|14949.69|15070.6|14950.6|15069.58|14949.58|9
1649682660000|2022-04-11 13:11:00|15069.32|14949.32|15069.64|14949.64|15070.23|14950.23|15069.01|14949.01|10
1649682670000|2022-04-11 13:11:10|15068.31|14948.31|15067.56|14947.56|15068.36|14948.36|15067.41|14947.41|10
1649682680000|2022-04-11 13:11:20|15067.62|14947.62|15065.82|14945.82|15068.01|14948.01|15065.82|14945.82|10
1649682690000|2022-04-11 13:11:30|15065.4|14945.4|15059.95|14939.95|15065.4|14945.4|15059.95|14939.95|10
1649682700000|2022-04-11 13:11:40|15059.56|14939.56|15053.63|14933.63|15059.77|14939.77|15053.63|14933.63|10
1649682710000|2022-04-11 13:11:50|15051.43|14931.43|15048.09|14928.09|15051.43|14931.43|15048.09|14928.09|10
1649682720000|2022-04-11 13:12:00|15046.5|14926.5|15043.08|14923.08|15046.76|14926.76|15043.08|14923.08|10
1649682730000|2022-04-11 13:12:10|15042.83|14922.83|15037.82|14917.82|15042.83|14922.83|15037.82|14917.82|10
1649682740000|2022-04-11 13:12:20|15036.62|14916.62|15029.51|14909.51|15036.62|14916.62|15028.98|14908.98|10
1649682750000|2022-04-11 13:12:30|15029.3|14909.3|15033.37|14913.37|15033.37|14913.37|15028.58|14908.58|10
1649682760000|2022-04-11 13:12:40|15036.08|14916.08|15054.21|14934.21|15054.21|14934.21|15036.08|14916.08|10
1649682770000|2022-04-11 13:12:50|15055.49|14935.49|15063.68|14943.68|15063.68|14943.68|15055.49|14935.49|10
1649682780000|2022-04-11 13:13:00|15064.05|14944.05|15070.47|14950.47|15071.1|14951.1|15064.05|14944.05|10
1649682790000|2022-04-11 13:13:10|15070.68|14950.68|15075.38|14955.38|15075.38|14955.38|15070.68|14950.68|10
1649682800000|2022-04-11 13:13:20|15075.36|14955.36|15079.61|14959.61|15079.61|14959.61|15075.13|14955.13|10
1649682810000|2022-04-11 13:13:30|15080.21|14960.21|15082.96|14962.96|15082.96|14962.96|15080.21|14960.21|10
1649682820000|2022-04-11 13:13:40|15082.91|14962.91|15076.1|14956.1|15082.91|14962.91|15076.1|14956.1|10
1649682830000|2022-04-11 13:13:50|15075.72|14955.72|15073.06|14953.06|15076.54|14956.54|15073.06|14953.06|10
1649682840000|2022-04-11 13:14:00|15072.63|14952.63|15067.27|14947.27|15072.63|14952.63|15067.27|14947.27|10
1649682850000|2022-04-11 13:14:10|15067.07|14947.07|15064.31|14944.31|15067.07|14947.07|15063.88|14943.88|10
1649682860000|2022-04-11 13:14:20|15065.04|14945.04|15066.27|14946.27|15067.55|14947.55|15065.04|14945.04|10
1649682870000|2022-04-11 13:14:30|15065.15|14945.15|15063.03|14943.03|15065.15|14945.15|15062.78|14942.78|10
1649682880000|2022-04-11 13:14:40|15063.84|14943.84|15061.94|14941.94|15064.75|14944.75|15061.68|14941.68|10
1649682890000|2022-04-11 13:14:50|15061.08|14941.08|15055.75|14935.75|15061.08|14941.08|15055.75|14935.75|10
1649682900000|2022-04-11 13:15:00|15055.11|14935.11|15050.94|14930.94|15055.11|14935.11|15050.12|14930.12|10
1649682910000|2022-04-11 13:15:10|15051.14|14931.14|15053.64|14933.64|15053.64|14933.64|15050.41|14930.41|10
1649682920000|2022-04-11 13:15:20|15053.25|14933.25|15058.46|14938.46|15058.46|14938.46|15053.25|14933.25|10
1649682930000|2022-04-11 13:15:30|15057.64|14937.64|15060.58|14940.58|15060.58|14940.58|15057.64|14937.64|10
1649682940000|2022-04-11 13:15:40|15060.62|14940.62|15061.01|14941.01|15061.45|14941.45|15060.49|14940.49|10
1649682950000|2022-04-11 13:15:50|15059.84|14939.84|15061.9|14941.9|15062.12|14942.12|15059.57|14939.57|10
1649682960000|2022-04-11 13:16:00|15061.92|14941.92|15063.63|14943.63|15065.08|14945.08|15061.92|14941.92|10
1649682970000|2022-04-11 13:16:10|15064.67|14944.67|15065.68|14945.68|15067.98|14947.98|15064.67|14944.67|10
1649682980000|2022-04-11 13:16:20|15066.61|14946.61|15063.2|14943.2|15066.61|14946.61|15063.2|14943.2|10
1649682990000|2022-04-11 13:16:30|15063.12|14943.12|15061.32|14941.32|15063.12|14943.12|15061.32|14941.32|10
1649683000000|2022-04-11 13:16:40|15061.76|14941.76|15063.07|14943.07|15063.07|14943.07|15061.76|14941.76|10
1649683010000|2022-04-11 13:16:50|15062.15|14942.15|15060.29|14940.29|15062.5|14942.5|15060.29|14940.29|10
1649683020000|2022-04-11 13:17:00|15060.09|14940.09|15061.42|14941.42|15061.42|14941.42|15059.56|14939.56|10
1649683030000|2022-04-11 13:17:10|15061.24|14941.24|15062.56|14942.56|15062.56|14942.56|15061.15|14941.15|10
1649683040000|2022-04-11 13:17:20|15062.66|14942.66|15062.61|14942.61|15063.16|14943.16|15062.61|14942.61|10
1649683050000|2022-04-11 13:17:30|15062.67|14942.67|15064|14944|15064.58|14944.58|15062.67|14942.67|10
1649683060000|2022-04-11 13:17:40|15064.4|14944.4|15063.77|14943.77|15064.82|14944.82|15063.49|14943.49|10
1649683070000|2022-04-11 13:17:50|15063.71|14943.71|15063.07|14943.07|15063.71|14943.71|15063.07|14943.07|10
1649683080000|2022-04-11 13:18:00|15063.16|14943.16|15063.42|14943.42|15063.9|14943.9|15062.85|14942.85|9
1649683090000|2022-04-11 13:18:10|15063.51|14943.51|15059.02|14939.02|15063.6|14943.6|15059.02|14939.02|10
1649683100000|2022-04-11 13:18:20|15058.02|14938.02|15058.68|14938.68|15059.49|14939.49|15058.02|14938.02|10
1649683110000|2022-04-11 13:18:30|15059.05|14939.05|15056.25|14936.25|15059.05|14939.05|15055.91|14935.91|10
1649683120000|2022-04-11 13:18:40|15055.89|14935.89|15057.11|14937.11|15058.16|14938.16|15055.89|14935.89|10
1649683130000|2022-04-11 13:18:50|15057.25|14937.25|15058.02|14938.02|15058.47|14938.47|15056.87|14936.87|10
1649683140000|2022-04-11 13:19:00|15057.96|14937.96|15058.64|14938.64|15058.64|14938.64|15056.93|14936.93|10
1649683150000|2022-04-11 13:19:10|15058.69|14938.69|15059.5|14939.5|15059.5|14939.5|15058.6|14938.6|9
1649683160000|2022-04-11 13:19:20|15059.08|14939.08|15061.07|14941.07|15061.07|14941.07|15059.08|14939.08|10
1649683170000|2022-04-11 13:19:30|15061.05|14941.05|15063.34|14943.34|15063.34|14943.34|15060.72|14940.72|10
1649683180000|2022-04-11 13:19:40|15063.4|14943.4|15062.92|14942.92|15064.08|14944.08|15062.92|14942.92|9
1649683190000|2022-04-11 13:19:50|15063.47|14943.47|15061.26|14941.26|15063.47|14943.47|15061.26|14941.26|10
1649683200000|2022-04-11 13:20:00|15061.05|14941.05|15061.6|14941.6|15061.6|14941.6|15059.84|14939.84|10
1649683210000|2022-04-11 13:20:10|15059.91|14939.91|15060.49|14940.49|15063.18|14943.18|15059.91|14939.91|10
1649683220000|2022-04-11 13:20:20|15060.13|14940.13|15059.12|14939.12|15060.13|14940.13|15058.67|14938.67|10
1649683230000|2022-04-11 13:20:30|15056.97|14936.97|15050.99|14930.99|15056.97|14936.97|15050.99|14930.99|10
1649683240000|2022-04-11 13:20:40|15050.62|14930.62|15044.14|14924.14|15050.62|14930.62|15044.14|14924.14|10
1649683250000|2022-04-11 13:20:50|15043.61|14923.61|15033.79|14913.79|15043.61|14923.61|15033.79|14913.79|10
1649683260000|2022-04-11 13:21:00|15033.18|14913.18|15033.2|14913.2|15034.39|14914.39|15032.16|14912.16|10
1649683270000|2022-04-11 13:21:10|15033.38|14913.38|15034.33|14914.33|15035.73|14915.73|15032.59|14912.59|10
1649683280000|2022-04-11 13:21:20|15034.46|14914.46|15029.49|14909.49|15034.46|14914.46|15029.49|14909.49|10
1649683290000|2022-04-11 13:21:30|15029.47|14909.47|15031.15|14911.15|15031.15|14911.15|15028.56|14908.56|10
1649683300000|2022-04-11 13:21:40|15030.7|14910.7|15029.35|14909.35|15031.24|14911.24|15029.03|14909.03|10
1649683310000|2022-04-11 13:21:50|15028.38|14908.38|15027.91|14907.91|15029.86|14909.86|15027.74|14907.74|10
1649683320000|2022-04-11 13:22:00|15027.12|14907.12|15027.8|14907.8|15028.31|14908.31|15027.12|14907.12|10
1649683330000|2022-04-11 13:22:10|15027.76|14907.76|15027.33|14907.33|15027.8|14907.8|15026.6|14906.6|10
1649683340000|2022-04-11 13:22:20|15026.75|14906.75|15031.93|14911.93|15031.93|14911.93|15026.26|14906.26|10
1649683350000|2022-04-11 13:22:30|15032.63|14912.63|15032.07|14912.07|15033.61|14913.61|15032.07|14912.07|10
1649683360000|2022-04-11 13:22:40|15032.18|14912.18|15031.22|14911.22|15032.68|14912.68|15031.22|14911.22|10
1649683370000|2022-04-11 13:22:50|15031.12|14911.12|15032.09|14912.09|15032.09|14912.09|15030.76|14910.76|9
1649683380000|2022-04-11 13:23:00|15032.3|14912.3|15032.23|14912.23|15033.34|14913.34|15032.23|14912.23|10
1649683390000|2022-04-11 13:23:10|15032.59|14912.59|15032.56|14912.56|15032.67|14912.67|15032.11|14912.11|10
1649683400000|2022-04-11 13:23:20|15032.59|14912.59|15031.64|14911.64|15032.59|14912.59|15031.64|14911.64|10
1649683410000|2022-04-11 13:23:30|15031.55|14911.55|15032.89|14912.89|15033.75|14913.75|15030.84|14910.84|10
1649683420000|2022-04-11 13:23:40|15032.46|14912.46|15033|14913|15033.15|14913.15|15032.46|14912.46|9
1649683430000|2022-04-11 13:23:50|15033.28|14913.28|15033.01|14913.01|15033.5|14913.5|15032.61|14912.61|10
1649683440000|2022-04-11 13:24:00|15033.89|14913.89|15039.86|14919.86|15039.86|14919.86|15033.89|14913.89|10
1649683450000|2022-04-11 13:24:10|15040.25|14920.25|15043.77|14923.77|15043.77|14923.77|15040|14920|10
1649683460000|2022-04-11 13:24:20|15043.45|14923.45|15045.88|14925.88|15045.88|14925.88|15043.45|14923.45|10
1649683470000|2022-04-11 13:24:30|15045.97|14925.97|15040.84|14920.84|15046.79|14926.79|15040.84|14920.84|10
1649683480000|2022-04-11 13:24:40|15040.35|14920.35|15040.19|14920.19|15040.35|14920.35|15038.63|14918.63|10
1649683490000|2022-04-11 13:24:50|15038.26|14918.26|15038.99|14918.99|15039.94|14919.94|15038.26|14918.26|10
1649683500000|2022-04-11 13:25:00|15039.34|14919.34|15039.54|14919.54|15040.22|14920.22|15039.34|14919.34|9
1649683510000|2022-04-11 13:25:10|15039.22|14919.22|15038.4|14918.4|15039.24|14919.24|15037.36|14917.36|10
1649683520000|2022-04-11 13:25:20|15038.12|14918.12|15035.5|14915.5|15039.43|14919.43|15035.5|14915.5|10
1649683530000|2022-04-11 13:25:30|15034.94|14914.94|15032.03|14912.03|15034.94|14914.94|15032.03|14912.03|10
1649683540000|2022-04-11 13:25:40|15031.3|14911.3|15028.71|14908.71|15031.47|14911.47|15028.71|14908.71|10
1649683550000|2022-04-11 13:25:50|15028.34|14908.34|15019.89|14899.89|15028.34|14908.34|15019.89|14899.89|10
1649683560000|2022-04-11 13:26:00|15019.3|14899.3|15018.76|14898.76|15020.03|14900.03|15018.76|14898.76|10
1649683570000|2022-04-11 13:26:10|15018.62|14898.62|15018.88|14898.88|15019.26|14899.26|15018.05|14898.05|10
1649683580000|2022-04-11 13:26:20|15018.51|14898.51|15014.56|14894.56|15018.85|14898.85|15013.85|14893.85|10
1649683590000|2022-04-11 13:26:30|15014|14894|15007.89|14887.89|15014|14894|15007.89|14887.89|10
1649683600000|2022-04-11 13:26:40|15007.18|14887.18|15001.48|14881.48|15007.18|14887.18|15001.48|14881.48|10
1649683610000|2022-04-11 13:26:50|15000.56|14880.56|15000.84|14880.84|15000.84|14880.84|14998.34|14878.34|10
1649683620000|2022-04-11 13:27:00|15001.39|14881.39|15005.86|14885.86|15005.88|14885.88|15001.39|14881.39|10
1649683630000|2022-04-11 13:27:10|15006.32|14886.32|15008.8|14888.8|15009.72|14889.72|15006.32|14886.32|10
1649683640000|2022-04-11 13:27:20|15007.86|14887.86|15007.08|14887.08|15008.2|14888.2|15007.08|14887.08|10
1649683650000|2022-04-11 13:27:30|15007.78|14887.78|15009.45|14889.45|15009.83|14889.83|15007.3|14887.3|10
1649683660000|2022-04-11 13:27:40|15009.59|14889.59|15011.92|14891.92|15012.05|14892.05|15009.59|14889.59|10
1649683670000|2022-04-11 13:27:50|15012.15|14892.15|15012.46|14892.46|15013.13|14893.13|15012.08|14892.08|10
1649683680000|2022-04-11 13:28:00|15011.97|14891.97|15012.84|14892.84|15013.32|14893.32|15011.65|14891.65|10
1649683690000|2022-04-11 13:28:10|15012.53|14892.53|15011.78|14891.78|15012.53|14892.53|15010.14|14890.14|10
1649683700000|2022-04-11 13:28:20|15012.51|14892.51|15012.64|14892.64|15012.66|14892.66|15011.88|14891.88|10
1649683710000|2022-04-11 13:28:30|15013.2|14893.2|15013.45|14893.45|15015.11|14895.11|15013.2|14893.2|10
1649683720000|2022-04-11 13:28:40|15013.23|14893.23|15011.73|14891.73|15013.23|14893.23|15011.29|14891.29|10
1649683730000|2022-04-11 13:28:50|15011.75|14891.75|15010.76|14890.76|15011.83|14891.83|15010.76|14890.76|10
1649683740000|2022-04-11 13:29:00|15010.16|14890.16|15010.94|14890.94|15010.94|14890.94|15010.03|14890.03|10
1649683750000|2022-04-11 13:29:10|15011.09|14891.09|15003.36|14883.36|15011.09|14891.09|15003.36|14883.36|10
1649683760000|2022-04-11 13:29:20|15003.06|14883.06|15000.28|14880.28|15003.42|14883.42|14999.74|14879.74|10
1649683770000|2022-04-11 13:29:30|14999.48|14879.48|14995.45|14875.45|14999.57|14879.57|14995.45|14875.45|10
1649683780000|2022-04-11 13:29:40|14995|14875|14996.7|14876.7|14996.7|14876.7|14994.71|14874.71|10
1649683790000|2022-04-11 13:29:50|14996.89|14876.89|14998.21|14878.21|14998.68|14878.68|14996.43|14876.43|10
1649683800000|2022-04-11 13:30:00|14998.55|14878.55|15002.43|14882.43|15002.43|14882.43|14998.55|14878.55|10
1649683810000|2022-04-11 13:30:10|15003.32|14883.32|15009.88|14889.88|15011.4|14891.4|15003.32|14883.32|10
1649683820000|2022-04-11 13:30:20|15013.06|14893.06|15024.64|14904.64|15024.64|14904.64|15012.4|14892.4|10
1649683830000|2022-04-11 13:30:30|15023.32|14903.32|15025.82|14905.82|15026.25|14906.25|15023.32|14903.32|10
1649683840000|2022-04-11 13:30:40|15025.99|14905.99|15026.54|14906.54|15027.38|14907.38|15025.99|14905.99|10
1649683850000|2022-04-11 13:30:50|15026.87|14906.87|15021.49|14901.49|15027.05|14907.05|15021.49|14901.49|10
1649683860000|2022-04-11 13:31:00|15021.31|14901.31|15015.27|14895.27|15021.35|14901.35|15015.27|14895.27|10
1649683870000|2022-04-11 13:31:10|15014.52|14894.52|15001.76|14881.76|15014.52|14894.52|15001.76|14881.76|10
1649683880000|2022-04-11 13:31:20|14999.91|14879.91|14983.54|14863.54|14999.91|14879.91|14983.54|14863.54|10
1649683890000|2022-04-11 13:31:30|14982.09|14862.09|14979|14859|14982.09|14862.09|14978.77|14858.77|10
1649683900000|2022-04-11 13:31:40|14979.03|14859.03|14975.39|14855.39|14979.33|14859.33|14975.39|14855.39|10
1649683910000|2022-04-11 13:31:50|14975.46|14855.46|14973.2|14853.2|14975.54|14855.54|14972.86|14852.86|10
1649683920000|2022-04-11 13:32:00|14973.51|14853.51|14968.42|14848.42|14973.51|14853.51|14968.42|14848.42|10
1649683930000|2022-04-11 13:32:10|14968.03|14848.03|14967.68|14847.68|14968.44|14848.44|14967.68|14847.68|10
1649683940000|2022-04-11 13:32:20|14967.83|14847.83|14964.15|14844.15|14967.83|14847.83|14964.15|14844.15|10
1649683950000|2022-04-11 13:32:30|14964.07|14844.07|14963.52|14843.52|14965.19|14845.19|14963.52|14843.52|10
1649683960000|2022-04-11 13:32:40|14963.89|14843.89|14957.55|14837.55|14964.02|14844.02|14957.14|14837.14|10
1649683970000|2022-04-11 13:32:50|14959.48|14839.48|14942.24|14822.24|14959.48|14839.48|14942.24|14822.24|10
1649683980000|2022-04-11 13:33:00|14942.44|14822.44|14922.92|14802.92|14944.05|14824.05|14922.92|14802.92|10
1649683990000|2022-04-11 13:33:10|14922.16|14802.16|14916.68|14796.68|14922.16|14802.16|14916.68|14796.68|10
1649684000000|2022-04-11 13:33:20|14916.99|14796.99|14920.09|14800.09|14920.09|14800.09|14916.39|14796.39|10
1649684010000|2022-04-11 13:33:30|14920.14|14800.14|14923.59|14803.59|14923.88|14803.88|14920.14|14800.14|10
1649684020000|2022-04-11 13:33:40|14924.83|14804.83|14929.53|14809.53|14929.53|14809.53|14924.83|14804.83|10
1649684030000|2022-04-11 13:33:50|14930.96|14810.96|14935.87|14815.87|14935.87|14815.87|14930.96|14810.96|10
1649684040000|2022-04-11 13:34:00|14936.69|14816.69|14942.54|14822.54|14942.65|14822.65|14936.69|14816.69|10
1649684050000|2022-04-11 13:34:10|14942.6|14822.6|14940.76|14820.76|14943.84|14823.84|14940.76|14820.76|10
1649684060000|2022-04-11 13:34:20|14940.48|14820.48|14927.05|14807.05|14940.48|14820.48|14927.05|14807.05|10
1649684070000|2022-04-11 13:34:30|14925.34|14805.34|14933.45|14813.45|14933.45|14813.45|14922.62|14802.62|10
1649684080000|2022-04-11 13:34:40|14933.4|14813.4|14939.21|14819.21|14943.83|14823.83|14933.4|14813.4|10
1649684090000|2022-04-11 13:34:50|14941.51|14821.51|14938.58|14818.58|14941.51|14821.51|14938.44|14818.44|10
1649684100000|2022-04-11 13:35:00|14939.18|14819.18|14946.55|14826.55|14946.55|14826.55|14939.18|14819.18|10
1649684110000|2022-04-11 13:35:10|14948.07|14828.07|14955.17|14835.17|14955.17|14835.17|14948.07|14828.07|10
1649684120000|2022-04-11 13:35:20|14954.64|14834.64|14962.89|14842.89|14962.89|14842.89|14954.64|14834.64|10
1649684130000|2022-04-11 13:35:30|14965.74|14845.74|14965.9|14845.9|14967.26|14847.26|14964.89|14844.89|10
1649684140000|2022-04-11 13:35:40|14967.1|14847.1|14965.66|14845.66|14968.03|14848.03|14964.21|14844.21|10
1649684150000|2022-04-11 13:35:50|14966.06|14846.06|14964.2|14844.2|14966.06|14846.06|14964.01|14844.01|10
1649684160000|2022-04-11 13:36:00|14964.44|14844.44|14968.81|14848.81|14968.81|14848.81|14964.44|14844.44|10
1649684170000|2022-04-11 13:36:10|14969.81|14849.81|14974.67|14854.67|14974.67|14854.67|14969.81|14849.81|10
1649684180000|2022-04-11 13:36:20|14974.93|14854.93|14981.96|14861.96|14981.96|14861.96|14974.93|14854.93|10
1649684190000|2022-04-11 13:36:30|14983.33|14863.33|15007.91|14887.91|15007.91|14887.91|14983.33|14863.33|10
1649684200000|2022-04-11 13:36:40|15008.84|14888.84|15019.29|14899.29|15019.29|14899.29|15008.84|14888.84|10
1649684210000|2022-04-11 13:36:50|15019.96|14899.96|15024.11|14904.11|15024.11|14904.11|15018.74|14898.74|10
1649684220000|2022-04-11 13:37:00|15024.05|14904.05|15032.24|14912.24|15032.86|14912.86|15024.05|14904.05|10
1649684230000|2022-04-11 13:37:10|15032.62|14912.62|15035.83|14915.83|15036.44|14916.44|15032.62|14912.62|10
1649684240000|2022-04-11 13:37:20|15035.44|14915.44|15039.91|14919.91|15039.91|14919.91|15035.44|14915.44|10
1649684250000|2022-04-11 13:37:30|15039.45|14919.45|15029.91|14909.91|15039.64|14919.64|15029.91|14909.91|10
1649684260000|2022-04-11 13:37:40|15028.56|14908.56|15022.89|14902.89|15028.56|14908.56|15022.8|14902.8|10
1649684270000|2022-04-11 13:37:50|15021.2|14901.2|15020.3|14900.3|15021.2|14901.2|15018.9|14898.9|10
1649684280000|2022-04-11 13:38:00|15019.98|14899.98|15017.56|14897.56|15021.29|14901.29|15017.56|14897.56|10
1649684290000|2022-04-11 13:38:10|15017.71|14897.71|15019|14899|15019|14899|15017.15|14897.15|10
1649684300000|2022-04-11 13:38:20|15019.7|14899.7|15028.04|14908.04|15028.04|14908.04|15019.7|14899.7|10
1649684310000|2022-04-11 13:38:30|15028.14|14908.14|15024.99|14904.99|15029|14909|15024.99|14904.99|10
1649684320000|2022-04-11 13:38:40|15023.69|14903.69|15016.19|14896.19|15023.69|14903.69|15015.72|14895.72|10
1649684330000|2022-04-11 13:38:50|15015.45|14895.45|15009.35|14889.35|15015.45|14895.45|15009.2|14889.2|10
1649684340000|2022-04-11 13:39:00|15008.76|14888.76|15005.24|14885.24|15008.76|14888.76|15005.24|14885.24|10
1649684350000|2022-04-11 13:39:10|15004.64|14884.64|14999.99|14879.99|15004.64|14884.64|14999.87|14879.87|10
1649684360000|2022-04-11 13:39:20|14999.46|14879.46|14992.82|14872.82|14999.46|14879.46|14992.82|14872.82|10
1649684370000|2022-04-11 13:39:30|14992.25|14872.25|14989.84|14869.84|14993.33|14873.33|14989.84|14869.84|10
1649684380000|2022-04-11 13:39:40|14990|14870|14987.98|14867.98|14990.38|14870.38|14987.95|14867.95|10
1649684390000|2022-04-11 13:39:50|14987.96|14867.96|14989.47|14869.47|14989.84|14869.84|14987.85|14867.85|10
1649684400000|2022-04-11 13:40:00|14989.42|14869.42|14992.6|14872.6|14992.6|14872.6|14989.37|14869.37|10
1649684410000|2022-04-11 13:40:10|14994.67|14874.67|14996.74|14876.74|14998.38|14878.38|14994.67|14874.67|10
1649684420000|2022-04-11 13:40:20|14997.08|14877.08|15006.28|14886.28|15006.28|14886.28|14997.08|14877.08|10
1649684430000|2022-04-11 13:40:30|15006.63|14886.63|15003.23|14883.23|15006.63|14886.63|15002.62|14882.62|10
1649684440000|2022-04-11 13:40:40|15003.75|14883.75|14998.67|14878.67|15003.75|14883.75|14998.46|14878.46|10
1649684450000|2022-04-11 13:40:50|14998.32|14878.32|14993.58|14873.58|14998.61|14878.61|14993.58|14873.58|10
1649684460000|2022-04-11 13:41:00|14993.08|14873.08|14990.83|14870.83|14993.08|14873.08|14989.05|14869.05|10
1649684470000|2022-04-11 13:41:10|14991.06|14871.06|14988.1|14868.1|14991.54|14871.54|14988.1|14868.1|10
1649684480000|2022-04-11 13:41:20|14988.84|14868.84|14988.65|14868.65|14990.38|14870.38|14987.32|14867.32|10
1649684490000|2022-04-11 13:41:30|14987.87|14867.87|14988.59|14868.59|14988.72|14868.72|14986.92|14866.92|10
1649684500000|2022-04-11 13:41:40|14989.23|14869.23|14988.33|14868.33|14990.24|14870.24|14987.91|14867.91|10
1649684510000|2022-04-11 13:41:50|14988.23|14868.23|14984.23|14864.23|14988.41|14868.41|14983.96|14863.96|10
1649684520000|2022-04-11 13:42:00|14984.19|14864.19|14982.27|14862.27|14984.24|14864.24|14982.01|14862.01|10
1649684530000|2022-04-11 13:42:10|14982.96|14862.96|14990.48|14870.48|14990.48|14870.48|14982.96|14862.96|10
1649684540000|2022-04-11 13:42:20|14991.47|14871.47|15002.46|14882.46|15002.46|14882.46|14991.47|14871.47|10
1649684550000|2022-04-11 13:42:30|15002.6|14882.6|15002.82|14882.82|15004.49|14884.49|15002.6|14882.6|10
1649684560000|2022-04-11 13:42:40|15002.43|14882.43|14999.91|14879.91|15003.52|14883.52|14999.91|14879.91|10
1649684570000|2022-04-11 13:42:50|15001.61|14881.61|15002.02|14882.02|15003.03|14883.03|15001.51|14881.51|10
1649684580000|2022-04-11 13:43:00|15003.34|14883.34|15002.94|14882.94|15005.54|14885.54|15002.91|14882.91|10
1649684590000|2022-04-11 13:43:10|15003.62|14883.62|15000.85|14880.85|15003.67|14883.67|15000.85|14880.85|10
1649684600000|2022-04-11 13:43:20|15001.43|14881.43|15001.75|14881.75|15003.37|14883.37|15001.43|14881.43|9
1649684610000|2022-04-11 13:43:30|15001.67|14881.67|15000.19|14880.19|15002.5|14882.5|15000.14|14880.14|10
1649684620000|2022-04-11 13:43:40|14999.94|14879.94|14999.45|14879.45|14999.94|14879.94|14999.07|14879.07|10
1649684630000|2022-04-11 13:43:50|14998.93|14878.93|15003.78|14883.78|15003.78|14883.78|14998.93|14878.93|10
1649684640000|2022-04-11 13:44:00|15004.48|14884.48|15014.34|14894.34|15015.51|14895.51|15004.48|14884.48|10
1649684650000|2022-04-11 13:44:10|15014.23|14894.23|15017.84|14897.84|15018.6|14898.6|15014.23|14894.23|10
1649684660000|2022-04-11 13:44:20|15017.43|14897.43|15021.21|14901.21|15021.87|14901.87|15017.43|14897.43|10
1649684670000|2022-04-11 13:44:30|15021.55|14901.55|15022.33|14902.33|15022.74|14902.74|15020.91|14900.91|10
1649684680000|2022-04-11 13:44:40|15023.24|14903.24|15023.93|14903.93|15024.34|14904.34|15022.72|14902.72|9
1649684690000|2022-04-11 13:44:50|15023.77|14903.77|15023.57|14903.57|15023.94|14903.94|15022.98|14902.98|10
1649684700000|2022-04-11 13:45:00|15022.71|14902.71|15025.39|14905.39|15025.59|14905.59|15022.54|14902.54|10
1649684710000|2022-04-11 13:45:10|15025.97|14905.97|15028.95|14908.95|15028.95|14908.95|15025.48|14905.48|10
1649684720000|2022-04-11 13:45:20|15028.93|14908.93|15037.1|14917.1|15037.24|14917.24|15028.93|14908.93|10
1649684730000|2022-04-11 13:45:30|15037.16|14917.16|15033.17|14913.17|15037.66|14917.66|15033.17|14913.17|10
1649684740000|2022-04-11 13:45:40|15033.81|14913.81|15032.69|14912.69|15033.87|14913.87|15029.8|14909.8|10
1649684750000|2022-04-11 13:45:50|15032.64|14912.64|15029.32|14909.32|15032.64|14912.64|15028.78|14908.78|9
1649684760000|2022-04-11 13:46:00|15031.12|14911.12|15034.72|14914.72|15034.72|14914.72|15031.12|14911.12|10
1649684770000|2022-04-11 13:46:10|15034.88|14914.88|15038.8|14918.8|15038.8|14918.8|15034.88|14914.88|10
1649684780000|2022-04-11 13:46:20|15038.56|14918.56|15042.74|14922.74|15042.82|14922.82|15038.56|14918.56|10
1649684790000|2022-04-11 13:46:30|15042.42|14922.42|15045.41|14925.41|15045.84|14925.84|15042.42|14922.42|10
1649684800000|2022-04-11 13:46:40|15045.23|14925.23|15036.55|14916.55|15045.23|14925.23|15036.55|14916.55|10
1649684810000|2022-04-11 13:46:50|15035.72|14915.72|15032.42|14912.42|15035.81|14915.81|15032.42|14912.42|10
1649684820000|2022-04-11 13:47:00|15032.41|14912.41|15027.09|14907.09|15032.41|14912.41|15027.09|14907.09|10
1649684830000|2022-04-11 13:47:10|15027.01|14907.01|15020.48|14900.48|15027.01|14907.01|15020.48|14900.48|10
1649684840000|2022-04-11 13:47:20|15020.08|14900.08|15014.16|14894.16|15020.19|14900.19|15014.16|14894.16|10
1649684850000|2022-04-11 13:47:30|15013.24|14893.24|15012.38|14892.38|15013.24|14893.24|15012.08|14892.08|10
1649684860000|2022-04-11 13:47:40|15011.93|14891.93|15014.89|14894.89|15014.89|14894.89|15011.67|14891.67|10
1649684870000|2022-04-11 13:47:50|15015.21|14895.21|15020.18|14900.18|15020.18|14900.18|15015.21|14895.21|10
1649684880000|2022-04-11 13:48:00|15021.13|14901.13|15030.02|14910.02|15030.02|14910.02|15021.13|14901.13|10
1649684890000|2022-04-11 13:48:10|15029.98|14909.98|15035.64|14915.64|15035.64|14915.64|15029.98|14909.98|10
1649684900000|2022-04-11 13:48:20|15036.55|14916.55|15045.35|14925.35|15045.44|14925.44|15036.55|14916.55|10
1649684910000|2022-04-11 13:48:30|15046.54|14926.54|15057.12|14937.12|15057.17|14937.17|15046.54|14926.54|10
1649684920000|2022-04-11 13:48:40|15058.04|14938.04|15060.91|14940.91|15060.91|14940.91|15056.13|14936.13|10
1649684930000|2022-04-11 13:48:50|15061.25|14941.25|15059.83|14939.83|15062.4|14942.4|15059.83|14939.83|10
1649684940000|2022-04-11 13:49:00|15060.93|14940.93|15063.76|14943.76|15063.76|14943.76|15060.43|14940.43|10
1649684950000|2022-04-11 13:49:10|15063.78|14943.78|15063.64|14943.64|15065.23|14945.23|15063.38|14943.38|9
1649684960000|2022-04-11 13:49:20|15064.14|14944.14|15071.24|14951.24|15071.24|14951.24|15062.98|14942.98|10
1649684970000|2022-04-11 13:49:30|15070.92|14950.92|15074.88|14954.88|15074.88|14954.88|15070.43|14950.43|10
1649684980000|2022-04-11 13:49:40|15074.7|14954.7|15079.9|14959.9|15079.9|14959.9|15074.31|14954.31|10
1649684990000|2022-04-11 13:49:50|15080.02|14960.02|15085.61|14965.61|15085.61|14965.61|15080.02|14960.02|10
1649685000000|2022-04-11 13:50:00|15085.89|14965.89|15083.86|14963.86|15086.32|14966.32|15083.86|14963.86|10
1649685010000|2022-04-11 13:50:10|15083.45|14963.45|15082.34|14962.34|15083.45|14963.45|15081.76|14961.76|10
1649685020000|2022-04-11 13:50:20|15082.66|14962.66|15091.97|14971.97|15091.97|14971.97|15082.66|14962.66|10
1649685030000|2022-04-11 13:50:30|15092.6|14972.6|15093.35|14973.35|15094.18|14974.18|15092.6|14972.6|9
1649685040000|2022-04-11 13:50:40|15094.4|14974.4|15098.15|14978.15|15098.15|14978.15|15094.4|14974.4|10
1649685050000|2022-04-11 13:50:50|15098.19|14978.19|15095.46|14975.46|15098.49|14978.49|15095.46|14975.46|10
1649685060000|2022-04-11 13:51:00|15095.57|14975.57|15094.35|14974.35|15095.63|14975.63|15094.35|14974.35|9
1649685070000|2022-04-11 13:51:10|15094.52|14974.52|15091.1|14971.1|15094.52|14974.52|15090.76|14970.76|10
1649685080000|2022-04-11 13:51:20|15090.09|14970.09|15082.43|14962.43|15090.09|14970.09|15082.25|14962.25|10
1649685090000|2022-04-11 13:51:30|15081.79|14961.79|15075.03|14955.03|15081.79|14961.79|15075.03|14955.03|10
1649685100000|2022-04-11 13:51:40|15074.63|14954.63|15069.32|14949.32|15074.63|14954.63|15069.32|14949.32|10
1649685110000|2022-04-11 13:51:50|15069.67|14949.67|15068.04|14948.04|15069.93|14949.93|15067.64|14947.64|10
1649685120000|2022-04-11 13:52:00|15067.56|14947.56|15063.13|14943.13|15067.81|14947.81|15063.13|14943.13|10
1649685130000|2022-04-11 13:52:10|15063.41|14943.41|15061.8|14941.8|15063.41|14943.41|15061.8|14941.8|10
1649685140000|2022-04-11 13:52:20|15061.82|14941.82|15065.78|14945.78|15065.78|14945.78|15061.82|14941.82|10
1649685150000|2022-04-11 13:52:30|15066.84|14946.84|15067.62|14947.62|15068.67|14948.67|15066.84|14946.84|10
1649685160000|2022-04-11 13:52:40|15068.28|14948.28|15068.76|14948.76|15069.21|14949.21|15068.28|14948.28|10
1649685170000|2022-04-11 13:52:50|15068.7|14948.7|15068.78|14948.78|15069.91|14949.91|15068.63|14948.63|10
1649685180000|2022-04-11 13:53:00|15068.47|14948.47|15070.48|14950.48|15070.48|14950.48|15068.47|14948.47|9
1649685190000|2022-04-11 13:53:10|15070.66|14950.66|15071.42|14951.42|15071.42|14951.42|15070.66|14950.66|10
1649685200000|2022-04-11 13:53:20|15071.09|14951.09|15072.3|14952.3|15072.92|14952.92|15070.6|14950.6|10
1649685210000|2022-04-11 13:53:30|15072.28|14952.28|15074.17|14954.17|15074.17|14954.17|15071.73|14951.73|10
1649685220000|2022-04-11 13:53:40|15074.5|14954.5|15075.81|14955.81|15075.81|14955.81|15073.27|14953.27|10
1649685230000|2022-04-11 13:53:50|15075.84|14955.84|15077.62|14957.62|15078.32|14958.32|15075.84|14955.84|10
1649685240000|2022-04-11 13:54:00|15077.14|14957.14|15078.28|14958.28|15078.3|14958.3|15076.92|14956.92|9
1649685250000|2022-04-11 13:54:10|15078.64|14958.64|15079.71|14959.71|15079.84|14959.84|15078.29|14958.29|10
1649685260000|2022-04-11 13:54:20|15079.66|14959.66|15079.53|14959.53|15080.43|14960.43|15079.35|14959.35|10
1649685270000|2022-04-11 13:54:30|15079.92|14959.92|15078.54|14958.54|15079.94|14959.94|15078.54|14958.54|10
1649685280000|2022-04-11 13:54:40|15078.59|14958.59|15074.1|14954.1|15078.59|14958.59|15074.1|14954.1|10
1649685290000|2022-04-11 13:54:50|15075.14|14955.14|15073.3|14953.3|15075.36|14955.36|15073.3|14953.3|10
1649685300000|2022-04-11 13:55:00|15074.1|14954.1|15077.52|14957.52|15077.52|14957.52|15072.82|14952.82|10
1649685310000|2022-04-11 13:55:10|15078.57|14958.57|15083.06|14963.06|15083.82|14963.82|15078.57|14958.57|10
1649685320000|2022-04-11 13:55:20|15084.14|14964.14|15090.13|14970.13|15090.13|14970.13|15084.08|14964.08|10
1649685330000|2022-04-11 13:55:30|15090.73|14970.73|15089.66|14969.66|15090.88|14970.88|15089.2|14969.2|10
1649685340000|2022-04-11 13:55:40|15089.78|14969.78|15085.83|14965.83|15089.97|14969.97|15085.83|14965.83|10
1649685350000|2022-04-11 13:55:50|15085.25|14965.25|15084.93|14964.93|15086.49|14966.49|15084.51|14964.51|10
1649685360000|2022-04-11 13:56:00|15084.95|14964.95|15086.3|14966.3|15086.3|14966.3|15084.68|14964.68|10
1649685370000|2022-04-11 13:56:10|15086.17|14966.17|15087.93|14967.93|15087.94|14967.94|15086.08|14966.08|10
1649685380000|2022-04-11 13:56:20|15088.35|14968.35|15089.12|14969.12|15090|14970|15088.35|14968.35|10
1649685390000|2022-04-11 13:56:30|15089.54|14969.54|15092.77|14972.77|15092.77|14972.77|15089.54|14969.54|10
1649685400000|2022-04-11 13:56:40|15092.89|14972.89|15094.97|14974.97|15095.45|14975.45|15092.89|14972.89|10
1649685410000|2022-04-11 13:56:50|15095.01|14975.01|15094.36|14974.36|15095.35|14975.35|15094.22|14974.22|9
1649685420000|2022-04-11 13:57:00|15095.44|14975.44|15092.57|14972.57|15095.44|14975.44|15092.57|14972.57|10
1649685430000|2022-04-11 13:57:10|15091.86|14971.86|15089.8|14969.8|15091.92|14971.92|15089.8|14969.8|10
1649685440000|2022-04-11 13:57:20|15089.81|14969.81|15088.51|14968.51|15090.03|14970.03|15088.45|14968.45|10
1649685450000|2022-04-11 13:57:30|15088.57|14968.57|15087.69|14967.69|15089.37|14969.37|15087.69|14967.69|10
1649685460000|2022-04-11 13:57:40|15087.43|14967.43|15088.17|14968.17|15088.91|14968.91|15087.43|14967.43|10
1649685470000|2022-04-11 13:57:50|15088.7|14968.7|15087.73|14967.73|15088.7|14968.7|15087.24|14967.24|10
1649685480000|2022-04-11 13:58:00|15087.96|14967.96|15086.49|14966.49|15087.96|14967.96|15085.95|14965.95|9
1649685490000|2022-04-11 13:58:10|15087.26|14967.26|15087.9|14967.9|15088.46|14968.46|15086.23|14966.23|10
1649685500000|2022-04-11 13:58:20|15088.27|14968.27|15089.07|14969.07|15089.07|14969.07|15087.93|14967.93|9
1649685510000|2022-04-11 13:58:30|15088.71|14968.71|15088.08|14968.08|15089.22|14969.22|15087.82|14967.82|10
1649685520000|2022-04-11 13:58:40|15087.93|14967.93|15085.86|14965.86|15087.93|14967.93|15085.86|14965.86|10
1649685530000|2022-04-11 13:58:50|15085.74|14965.74|15087.03|14967.03|15087.28|14967.28|15085.74|14965.74|9
1649685540000|2022-04-11 13:59:00|15087.17|14967.17|15087.1|14967.1|15087.65|14967.65|15087.1|14967.1|10
1649685550000|2022-04-11 13:59:10|15087.48|14967.48|15086.91|14966.91|15087.48|14967.48|15086.16|14966.16|10
1649685560000|2022-04-11 13:59:20|15086.59|14966.59|15087.28|14967.28|15087.94|14967.94|15086.59|14966.59|10
1649685570000|2022-04-11 13:59:30|15088.25|14968.25|15089.05|14969.05|15089.05|14969.05|15087.68|14967.68|9
1649685580000|2022-04-11 13:59:40|15088.98|14968.98|15090.24|14970.24|15090.47|14970.47|15088.98|14968.98|9
1649685590000|2022-04-11 13:59:50|15090.5|14970.5|15089.72|14969.72|15091.37|14971.37|15089.72|14969.72|10
1649685600000|2022-04-11 14:00:00|15090.39|14970.39|15090.35|14970.35|15090.61|14970.61|15089.79|14969.79|10
1649685610000|2022-04-11 14:00:10|15090.37|14970.37|15089.55|14969.55|15090.72|14970.72|15089.55|14969.55|10
1649685620000|2022-04-11 14:00:20|15089.06|14969.06|15086.33|14966.33|15089.23|14969.23|15086.33|14966.33|10
1649685630000|2022-04-11 14:00:30|15087.15|14967.15|15082.51|14962.51|15087.15|14967.15|15082.49|14962.49|10
1649685640000|2022-04-11 14:00:40|15083.66|14963.66|15083.03|14963.03|15083.76|14963.76|15080.89|14960.89|10
1649685650000|2022-04-11 14:00:50|15083.26|14963.26|15083.74|14963.74|15084.02|14964.02|15083.26|14963.26|10
1649685660000|2022-04-11 14:01:00|15083.61|14963.61|15085.87|14965.87|15085.87|14965.87|15083.61|14963.61|10
1649685670000|2022-04-11 14:01:10|15086.8|14966.8|15091.09|14971.09|15091.09|14971.09|15086.8|14966.8|10
1649685680000|2022-04-11 14:01:20|15091.33|14971.33|15098.22|14978.22|15098.22|14978.22|15091.33|14971.33|10
1649685690000|2022-04-11 14:01:30|15097.99|14977.99|15105.02|14985.02|15105.02|14985.02|15097.99|14977.99|10
1649685700000|2022-04-11 14:01:40|15106.3|14986.3|15114.67|14994.67|15114.67|14994.67|15106.3|14986.3|10
1649685710000|2022-04-11 14:01:50|15114.65|14994.65|15117.18|14997.18|15117.18|14997.18|15114.65|14994.65|10
1649685720000|2022-04-11 14:02:00|15116.85|14996.85|15122.38|15002.38|15122.38|15002.38|15116.74|14996.74|10
1649685730000|2022-04-11 14:02:10|15124.06|15004.06|15129.48|15009.48|15129.67|15009.67|15123.84|15003.84|10
1649685740000|2022-04-11 14:02:20|15129.67|15009.67|15129.94|15009.94|15130.64|15010.64|15129.67|15009.67|10
1649685750000|2022-04-11 14:02:30|15129.79|15009.79|15125.18|15005.18|15130.25|15010.25|15125.18|15005.18|10
1649685760000|2022-04-11 14:02:40|15125.21|15005.21|15118.4|14998.4|15125.21|15005.21|15118.4|14998.4|10
1649685770000|2022-04-11 14:02:50|15118.77|14998.77|15113.69|14993.69|15118.77|14998.77|15113.69|14993.69|10
1649685780000|2022-04-11 14:03:00|15113.47|14993.47|15112.8|14992.8|15113.83|14993.83|15112.8|14992.8|10
1649685790000|2022-04-11 14:03:10|15113.02|14993.02|15110.75|14990.75|15113.24|14993.24|15110.7|14990.7|10
1649685800000|2022-04-11 14:03:20|15110.19|14990.19|15103.89|14983.89|15110.19|14990.19|15103.89|14983.89|10
1649685810000|2022-04-11 14:03:30|15104.23|14984.23|15100.42|14980.42|15104.23|14984.23|15100.42|14980.42|10
1649685820000|2022-04-11 14:03:40|15099.38|14979.38|15094.9|14974.9|15099.38|14979.38|15094.9|14974.9|10
1649685830000|2022-04-11 14:03:50|15094.96|14974.96|15095.67|14975.67|15096.22|14976.22|15094.96|14974.96|10
1649685840000|2022-04-11 14:04:00|15095.45|14975.45|15092.55|14972.55|15095.45|14975.45|15092.55|14972.55|10
1649685850000|2022-04-11 14:04:10|15092.46|14972.46|15085.56|14965.56|15092.46|14972.46|15085.56|14965.56|10
1649685860000|2022-04-11 14:04:20|15086.43|14966.43|15086.24|14966.24|15086.53|14966.53|15085.34|14965.34|9
1649685870000|2022-04-11 14:04:30|15086.34|14966.34|15087.11|14967.11|15087.11|14967.11|15085.68|14965.68|10
1649685880000|2022-04-11 14:04:40|15087.47|14967.47|15087.6|14967.6|15087.84|14967.84|15086.77|14966.77|10
1649685890000|2022-04-11 14:04:50|15088.23|14968.23|15088.3|14968.3|15088.65|14968.65|15087.44|14967.44|10
1649685900000|2022-04-11 14:05:00|15088.16|14968.16|15084.87|14964.87|15088.29|14968.29|15084.87|14964.87|10
1649685910000|2022-04-11 14:05:10|15085.81|14965.81|15082.78|14962.78|15085.81|14965.81|15082.78|14962.78|10
1649685920000|2022-04-11 14:05:20|15081.75|14961.75|15079.37|14959.37|15082.25|14962.25|15078.13|14958.13|10
1649685930000|2022-04-11 14:05:30|15079.16|14959.16|15078.33|14958.33|15079.16|14959.16|15078.13|14958.13|10
1649685940000|2022-04-11 14:05:40|15079.15|14959.15|15080.8|14960.8|15080.8|14960.8|15076.91|14956.91|9
1649685950000|2022-04-11 14:05:50|15080.96|14960.96|15081.28|14961.28|15081.92|14961.92|15080.96|14960.96|10
1649685960000|2022-04-11 14:06:00|15080.97|14960.97|15080.83|14960.83|15081.61|14961.61|15080.83|14960.83|9
1649685970000|2022-04-11 14:06:10|15080.2|14960.2|15079.82|14959.82|15080.25|14960.25|15079.16|14959.16|10
1649685980000|2022-04-11 14:06:20|15078.8|14958.8|15082.97|14962.97|15082.97|14962.97|15078.8|14958.8|10
1649685990000|2022-04-11 14:06:30|15083.87|14963.87|15084.91|14964.91|15085.01|14965.01|15083.6|14963.6|10
1649686000000|2022-04-11 14:06:40|15085.59|14965.59|15087.85|14967.85|15088.18|14968.18|15085.59|14965.59|10
1649686010000|2022-04-11 14:06:50|15087.91|14967.91|15092.09|14972.09|15092.09|14972.09|15087.91|14967.91|10
1649686020000|2022-04-11 14:07:00|15092.63|14972.63|15095.08|14975.08|15095.27|14975.27|15091.47|14971.47|10
1649686030000|2022-04-11 14:07:10|15094.68|14974.68|15099.91|14979.91|15099.91|14979.91|15094.68|14974.68|10
1649686040000|2022-04-11 14:07:20|15099.96|14979.96|15100.55|14980.55|15100.98|14980.98|15099.87|14979.87|10
1649686050000|2022-04-11 14:07:30|15100.05|14980.05|15100.93|14980.93|15101.76|14981.76|15099.38|14979.38|10
1649686060000|2022-04-11 14:07:40|15101.63|14981.63|15101.22|14981.22|15101.76|14981.76|15101.02|14981.02|10
1649686070000|2022-04-11 14:07:50|15101.95|14981.95|15100.81|14980.81|15101.95|14981.95|15099.86|14979.86|10
1649686080000|2022-04-11 14:08:00|15100.63|14980.63|15096.85|14976.85|15100.63|14980.63|15096.49|14976.49|10
1649686090000|2022-04-11 14:08:10|15097.43|14977.43|15093.77|14973.77|15097.43|14977.43|15093.33|14973.33|10
1649686100000|2022-04-11 14:08:20|15093.41|14973.41|15089.93|14969.93|15093.41|14973.41|15089.93|14969.93|10
1649686110000|2022-04-11 14:08:30|15089.88|14969.88|15090.37|14970.37|15090.37|14970.37|15089.43|14969.43|10
1649686120000|2022-04-11 14:08:40|15090.19|14970.19|15088.64|14968.64|15090.19|14970.19|15088.64|14968.64|10
1649686130000|2022-04-11 14:08:50|15088.39|14968.39|15087.88|14967.88|15088.47|14968.47|15087.58|14967.58|9
1649686140000|2022-04-11 14:09:00|15088.09|14968.09|15085.32|14965.32|15088.13|14968.13|15085.21|14965.21|10
1649686150000|2022-04-11 14:09:10|15084.47|14964.47|15083.02|14963.02|15084.79|14964.79|15082.93|14962.93|10
1649686160000|2022-04-11 14:09:20|15082.9|14962.9|15080.81|14960.81|15082.9|14962.9|15080.75|14960.75|10
1649686170000|2022-04-11 14:09:30|15080.64|14960.64|15078.72|14958.72|15080.64|14960.64|15078.72|14958.72|10
1649686180000|2022-04-11 14:09:40|15078.78|14958.78|15077.75|14957.75|15078.78|14958.78|15077.56|14957.56|10
1649686190000|2022-04-11 14:09:50|15078.16|14958.16|15074.55|14954.55|15078.16|14958.16|15074.55|14954.55|10
1649686200000|2022-04-11 14:10:00|15073.81|14953.81|15072.93|14952.93|15073.81|14953.81|15072.63|14952.63|10
1649686210000|2022-04-11 14:10:10|15072.94|14952.94|15077.75|14957.75|15077.75|14957.75|15072.94|14952.94|10
1649686220000|2022-04-11 14:10:20|15077.71|14957.71|15081.19|14961.19|15081.97|14961.97|15077.71|14957.71|10
1649686230000|2022-04-11 14:10:30|15081.93|14961.93|15081.68|14961.68|15082.36|14962.36|15081.26|14961.26|10
1649686240000|2022-04-11 14:10:40|15081.7|14961.7|15080.13|14960.13|15081.7|14961.7|15080.12|14960.12|10
1649686250000|2022-04-11 14:10:50|15079.86|14959.86|15076.61|14956.61|15079.86|14959.86|15076.61|14956.61|10
1649686260000|2022-04-11 14:11:00|15076.62|14956.62|15075.47|14955.47|15076.8|14956.8|15075.47|14955.47|10
1649686270000|2022-04-11 14:11:10|15075.38|14955.38|15074.4|14954.4|15075.38|14955.38|15074.29|14954.29|9
1649686280000|2022-04-11 14:11:20|15074.48|14954.48|15075.03|14955.03|15075.1|14955.1|15073.58|14953.58|10
1649686290000|2022-04-11 14:11:30|15074.96|14954.96|15074.76|14954.76|15075.47|14955.47|15074.54|14954.54|9
1649686300000|2022-04-11 14:11:40|15074.93|14954.93|15077.03|14957.03|15077.03|14957.03|15074.93|14954.93|10
1649686310000|2022-04-11 14:11:50|15076.62|14956.62|15076.69|14956.69|15076.69|14956.69|15075.94|14955.94|10
1649686320000|2022-04-11 14:12:00|15076.98|14956.98|15075.43|14955.43|15076.98|14956.98|15075.43|14955.43|9
1649686330000|2022-04-11 14:12:10|15075.4|14955.4|15076.43|14956.43|15076.43|14956.43|15075.21|14955.21|10
1649686340000|2022-04-11 14:12:20|15075.61|14955.61|15075.7|14955.7|15075.7|14955.7|15074.3|14954.3|10
1649686350000|2022-04-11 14:12:30|15075.42|14955.42|15073.44|14953.44|15075.42|14955.42|15073.44|14953.44|10
1649686360000|2022-04-11 14:12:40|15072.54|14952.54|15070.46|14950.46|15072.71|14952.71|15070.35|14950.35|9
1649686370000|2022-04-11 14:12:50|15069.87|14949.87|15069.71|14949.71|15069.87|14949.87|15068.92|14948.92|10
1649686380000|2022-04-11 14:13:00|15069.1|14949.1|15068.88|14948.88|15069.4|14949.4|15068.88|14948.88|10
1649686390000|2022-04-11 14:13:10|15068.7|14948.7|15068.03|14948.03|15069.27|14949.27|15068.03|14948.03|10
1649686400000|2022-04-11 14:13:20|15067.95|14947.95|15066.13|14946.13|15067.95|14947.95|15066.13|14946.13|10
1649686410000|2022-04-11 14:13:30|15065.93|14945.93|15059.74|14939.74|15065.93|14945.93|15059.74|14939.74|10
1649686420000|2022-04-11 14:13:40|15059.1|14939.1|15047.84|14927.84|15059.1|14939.1|15047.84|14927.84|10
1649686430000|2022-04-11 14:13:50|15048.28|14928.28|15041.76|14921.76|15049.18|14929.18|15041.63|14921.63|10
1649686440000|2022-04-11 14:14:00|15041.23|14921.23|15039.37|14919.37|15041.23|14921.23|15039.37|14919.37|10
1649686450000|2022-04-11 14:14:10|15039.34|14919.34|15036.01|14916.01|15039.34|14919.34|15036.01|14916.01|10
1649686460000|2022-04-11 14:14:20|15035.97|14915.97|15034.52|14914.52|15036.61|14916.61|15034.43|14914.43|10
1649686470000|2022-04-11 14:14:30|15034.53|14914.53|15031.3|14911.3|15034.75|14914.75|15031.3|14911.3|10
1649686480000|2022-04-11 14:14:40|15030.76|14910.76|15028.87|14908.87|15030.76|14910.76|15028.77|14908.77|10
1649686490000|2022-04-11 14:14:50|15029.21|14909.21|15028.63|14908.63|15029.21|14909.21|15027.79|14907.79|10
1649686500000|2022-04-11 14:15:00|15028.68|14908.68|15029.62|14909.62|15030.18|14910.18|15028.68|14908.68|10
1649686510000|2022-04-11 14:15:10|15029.64|14909.64|15028.99|14908.99|15031.96|14911.96|15028.99|14908.99|10
1649686520000|2022-04-11 14:15:20|15029.2|14909.2|15030.11|14910.11|15030.32|14910.32|15028.68|14908.68|10
1649686530000|2022-04-11 14:15:30|15030.13|14910.13|15030.28|14910.28|15030.28|14910.28|15029.68|14909.68|10
1649686540000|2022-04-11 14:15:40|15030.54|14910.54|15030.71|14910.71|15030.71|14910.71|15029.8|14909.8|9
1649686550000|2022-04-11 14:15:50|15030.9|14910.9|15032.61|14912.61|15032.71|14912.71|15030.9|14910.9|10
1649686560000|2022-04-11 14:16:00|15031.83|14911.83|15030.72|14910.72|15031.83|14911.83|15030.53|14910.53|10
1649686570000|2022-04-11 14:16:10|15030.95|14910.95|15031.9|14911.9|15032.36|14912.36|15030.95|14910.95|10
1649686580000|2022-04-11 14:16:20|15031.71|14911.71|15032.75|14912.75|15032.96|14912.96|15031.71|14911.71|10
1649686590000|2022-04-11 14:16:30|15031.82|14911.82|15032.1|14912.1|15032.24|14912.24|15031.78|14911.78|10
1649686600000|2022-04-11 14:16:40|15031.42|14911.42|15031.05|14911.05|15031.98|14911.98|15030.86|14910.86|10
1649686610000|2022-04-11 14:16:50|15031.61|14911.61|15031.46|14911.46|15032.69|14912.69|15031.46|14911.46|10
1649686620000|2022-04-11 14:17:00|15031.28|14911.28|15031.01|14911.01|15031.92|14911.92|15030.98|14910.98|10
1649686630000|2022-04-11 14:17:10|15030.83|14910.83|15028.4|14908.4|15030.83|14910.83|15028.4|14908.4|10
1649686640000|2022-04-11 14:17:20|15027.91|14907.91|15028.83|14908.83|15029.02|14909.02|15027.73|14907.73|10
1649686650000|2022-04-11 14:17:30|15028.97|14908.97|15024.52|14904.52|15028.97|14908.97|15024.52|14904.52|10
1649686660000|2022-04-11 14:17:40|15022.33|14902.33|15018.72|14898.72|15022.33|14902.33|15018.21|14898.21|9
1649686670000|2022-04-11 14:17:50|15018.55|14898.55|15017.18|14897.18|15018.55|14898.55|15016.99|14896.99|10
1649686680000|2022-04-11 14:18:00|15017.03|14897.03|15017.18|14897.18|15017.9|14897.9|15015.99|14895.99|10
1649686690000|2022-04-11 14:18:10|15017.57|14897.57|15016.88|14896.88|15018.55|14898.55|15016.83|14896.83|10
1649686700000|2022-04-11 14:18:20|15016.8|14896.8|15015.4|14895.4|15016.8|14896.8|15014.86|14894.86|10
1649686710000|2022-04-11 14:18:30|15013.64|14893.64|15012.19|14892.19|15013.97|14893.97|15012.13|14892.13|10
1649686720000|2022-04-11 14:18:40|15012.17|14892.17|15010.11|14890.11|15012.27|14892.27|15009.59|14889.59|10
1649686730000|2022-04-11 14:18:50|15010.15|14890.15|15009.67|14889.67|15010.89|14890.89|15009.06|14889.06|9
1649686740000|2022-04-11 14:19:00|15009.71|14889.71|15007.33|14887.33|15009.77|14889.77|15007.33|14887.33|10
1649686750000|2022-04-11 14:19:10|15006.85|14886.85|15002.84|14882.84|15006.85|14886.85|15002.84|14882.84|10
1649686760000|2022-04-11 14:19:20|15002.44|14882.44|14997.95|14877.95|15002.44|14882.44|14997.91|14877.91|10
1649686770000|2022-04-11 14:19:30|14997.72|14877.72|14998.59|14878.59|14998.66|14878.66|14997.65|14877.65|10
1649686780000|2022-04-11 14:19:40|14998.51|14878.51|15001.41|14881.41|15001.41|14881.41|14998.51|14878.51|10
1649686790000|2022-04-11 14:19:50|15002.26|14882.26|15005.78|14885.78|15005.78|14885.78|15002.26|14882.26|10
1649686800000|2022-04-11 14:20:00|15006.22|14886.22|15007.01|14887.01|15007.08|14887.08|15006.22|14886.22|10
1649686810000|2022-04-11 14:20:10|15008.97|14888.97|15016.24|14896.24|15016.24|14896.24|15008.97|14888.97|10
1649686820000|2022-04-11 14:20:20|15016.34|14896.34|15015.68|14895.68|15017.21|14897.21|15015.68|14895.68|10
1649686830000|2022-04-11 14:20:30|15015.56|14895.56|15015.94|14895.94|15015.94|14895.94|15015.35|14895.35|10
1649686840000|2022-04-11 14:20:40|15016.65|14896.65|15014.31|14894.31|15017.61|14897.61|15014.31|14894.31|10
1649686850000|2022-04-11 14:20:50|15014.49|14894.49|15008.31|14888.31|15014.49|14894.49|15008.24|14888.24|10
1649686860000|2022-04-11 14:21:00|15006.48|14886.48|15004.68|14884.68|15006.48|14886.48|15004.68|14884.68|10
1649686870000|2022-04-11 14:21:10|15004.85|14884.85|15005.44|14885.44|15005.65|14885.65|15004.72|14884.72|10
1649686880000|2022-04-11 14:21:20|15005.38|14885.38|15007.43|14887.43|15007.81|14887.81|15005.38|14885.38|9
1649686890000|2022-04-11 14:21:30|15007.57|14887.57|15009.17|14889.17|15009.39|14889.39|15007.57|14887.57|10
1649686900000|2022-04-11 14:21:40|15008.67|14888.67|15007.72|14887.72|15010.08|14890.08|15007.72|14887.72|10
1649686910000|2022-04-11 14:21:50|15006.7|14886.7|15005.46|14885.46|15008.08|14888.08|15005.46|14885.46|9
1649686920000|2022-04-11 14:22:00|15005.18|14885.18|15008.56|14888.56|15008.56|14888.56|15005.18|14885.18|10
1649686930000|2022-04-11 14:22:10|15008.02|14888.02|15009.12|14889.12|15009.52|14889.52|15008.02|14888.02|10
1649686940000|2022-04-11 14:22:20|15008.62|14888.62|15008.47|14888.47|15008.72|14888.72|15007.75|14887.75|10
1649686950000|2022-04-11 14:22:30|15007.94|14887.94|15008.13|14888.13|15009.09|14889.09|15007.94|14887.94|10
1649686960000|2022-04-11 14:22:40|15007.6|14887.6|15003.15|14883.15|15007.6|14887.6|15003.15|14883.15|10
1649686970000|2022-04-11 14:22:50|15002.59|14882.59|14999.24|14879.24|15003.35|14883.35|14999.24|14879.24|10
1649686980000|2022-04-11 14:23:00|14998.99|14878.99|14998.28|14878.28|14999.69|14879.69|14998.28|14878.28|10
1649686990000|2022-04-11 14:23:10|14998.09|14878.09|14995.85|14875.85|14998.09|14878.09|14995.85|14875.85|10
1649687000000|2022-04-11 14:23:20|14995|14875|14989.27|14869.27|14995|14875|14989.27|14869.27|8
1649687010000|2022-04-11 14:23:30|14990.8|14870.8|14988.69|14868.69|14990.83|14870.83|14987.98|14867.98|10
1649687020000|2022-04-11 14:23:40|14988.15|14868.15|14990|14870|14991.22|14871.22|14988.15|14868.15|10
1649687030000|2022-04-11 14:23:50|14989.66|14869.66|14986.23|14866.23|14989.66|14869.66|14986.23|14866.23|10
1649687040000|2022-04-11 14:24:00|14985.61|14865.61|14982.43|14862.43|14986.36|14866.36|14981.72|14861.72|10
1649687050000|2022-04-11 14:24:10|14981.41|14861.41|14981.68|14861.68|14981.68|14861.68|14980.16|14860.16|10
1649687060000|2022-04-11 14:24:20|14982.85|14862.85|14982.12|14862.12|14983.21|14863.21|14982.08|14862.08|10
1649687070000|2022-04-11 14:24:30|14981.74|14861.74|14982.14|14862.14|14982.14|14862.14|14981.13|14861.13|10
1649687080000|2022-04-11 14:24:40|14981.74|14861.74|14982.45|14862.45|14982.89|14862.89|14981.72|14861.72|10
1649687090000|2022-04-11 14:24:50|14982.46|14862.46|14980.86|14860.86|14982.46|14862.46|14980.86|14860.86|10
1649687100000|2022-04-11 14:25:00|14980.21|14860.21|14982.79|14862.79|14982.79|14862.79|14979.42|14859.42|10
1649687110000|2022-04-11 14:25:10|14983.59|14863.59|14989.99|14869.99|14989.99|14869.99|14983.59|14863.59|10
1649687120000|2022-04-11 14:25:20|14990.07|14870.07|14991.63|14871.63|14991.63|14871.63|14989.21|14869.21|10
1649687130000|2022-04-11 14:25:30|14991.57|14871.57|14995.53|14875.53|14995.53|14875.53|14991.57|14871.57|10
1649687140000|2022-04-11 14:25:40|14995.9|14875.9|14997.64|14877.64|14997.64|14877.64|14995.84|14875.84|10
1649687150000|2022-04-11 14:25:50|14997.44|14877.44|14998.15|14878.15|14999.18|14879.18|14996.78|14876.78|10
1649687160000|2022-04-11 14:26:00|14997.21|14877.21|14991.78|14871.78|14997.21|14877.21|14991.78|14871.78|10
1649687170000|2022-04-11 14:26:10|14991.77|14871.77|14994.13|14874.13|14994.13|14874.13|14991.37|14871.37|10
1649687180000|2022-04-11 14:26:20|14993.08|14873.08|14990.29|14870.29|14993.08|14873.08|14989.99|14869.99|10
1649687190000|2022-04-11 14:26:30|14990.05|14870.05|14990.91|14870.91|14991.37|14871.37|14990.05|14870.05|10
1649687200000|2022-04-11 14:26:40|14990.46|14870.46|14988.71|14868.71|14990.46|14870.46|14988.02|14868.02|10
1649687210000|2022-04-11 14:26:50|14989.26|14869.26|14984.68|14864.68|14989.26|14869.26|14984.68|14864.68|10
1649687220000|2022-04-11 14:27:00|14984.25|14864.25|14978.93|14858.93|14984.25|14864.25|14978.93|14858.93|10
1649687230000|2022-04-11 14:27:10|14977.05|14857.05|14971.93|14851.93|14977.05|14857.05|14971.9|14851.9|10
1649687240000|2022-04-11 14:27:20|14969.66|14849.66|14971.7|14851.7|14971.83|14851.83|14967.53|14847.53|10
1649687250000|2022-04-11 14:27:30|14972.72|14852.72|14972.28|14852.28|14973.73|14853.73|14972.28|14852.28|10
1649687260000|2022-04-11 14:27:40|14972.34|14852.34|14976.47|14856.47|14976.47|14856.47|14972.34|14852.34|10
1649687270000|2022-04-11 14:27:50|14977.11|14857.11|14981.11|14861.11|14981.11|14861.11|14977.11|14857.11|10
1649687280000|2022-04-11 14:28:00|14983.03|14863.03|14985.49|14865.49|14985.77|14865.77|14983.03|14863.03|10
1649687290000|2022-04-11 14:28:10|14984.59|14864.59|14990.85|14870.85|14990.85|14870.85|14984.59|14864.59|10
1649687300000|2022-04-11 14:28:20|14993.96|14873.96|15001.46|14881.46|15001.46|14881.46|14993.81|14873.81|10
1649687310000|2022-04-11 14:28:30|15000.91|14880.91|15000.04|14880.04|15000.91|14880.91|14998.99|14878.99|10
1649687320000|2022-04-11 14:28:40|15000.72|14880.72|15001.81|14881.81|15001.99|14881.99|15000.07|14880.07|10
1649687330000|2022-04-11 14:28:50|15003.87|14883.87|15002.43|14882.43|15004.22|14884.22|15002.43|14882.43|10
1649687340000|2022-04-11 14:29:00|15001.77|14881.77|14997.66|14877.66|15001.77|14881.77|14997.66|14877.66|10
1649687350000|2022-04-11 14:29:10|14996.66|14876.66|14990.72|14870.72|14996.66|14876.66|14990.34|14870.34|10
1649687360000|2022-04-11 14:29:20|14989.05|14869.05|14985.6|14865.6|14989.05|14869.05|14985.6|14865.6|10
1649687370000|2022-04-11 14:29:30|14985.62|14865.62|14985.55|14865.55|14985.62|14865.62|14984.66|14864.66|10
1649687380000|2022-04-11 14:29:40|14984.68|14864.68|14985.31|14865.31|14985.99|14865.99|14984.68|14864.68|10
1649687390000|2022-04-11 14:29:50|14984.71|14864.71|14983.58|14863.58|14984.71|14864.71|14983.5|14863.5|10
1649687400000|2022-04-11 14:30:00|14983.99|14863.99|14982.75|14862.75|14983.99|14863.99|14982.75|14862.75|10
1649687410000|2022-04-11 14:30:10|14982.38|14862.38|14981.49|14861.49|14982.38|14862.38|14980.93|14860.93|10
1649687420000|2022-04-11 14:30:20|14982.05|14862.05|14981.14|14861.14|14982.31|14862.31|14980.43|14860.43|10
1649687430000|2022-04-11 14:30:30|14982.02|14862.02|14986.84|14866.84|14986.84|14866.84|14982.02|14862.02|10
1649687440000|2022-04-11 14:30:40|14987.9|14867.9|14994.86|14874.86|14994.86|14874.86|14987.11|14867.11|10
1649687450000|2022-04-11 14:30:50|14997|14877|15003.72|14883.72|15003.72|14883.72|14997|14877|10
1649687460000|2022-04-11 14:31:00|15004.96|14884.96|15008.54|14888.54|15008.54|14888.54|15004.89|14884.89|10
1649687470000|2022-04-11 14:31:10|15010.04|14890.04|15014.42|14894.42|15014.42|14894.42|15009.91|14889.91|10
1649687480000|2022-04-11 14:31:20|15015.02|14895.02|15017.76|14897.76|15017.76|14897.76|15015.02|14895.02|10
1649687490000|2022-04-11 14:31:30|15018.5|14898.5|15021.44|14901.44|15021.44|14901.44|15018.49|14898.49|10
1649687500000|2022-04-11 14:31:40|15023.21|14903.21|15023.01|14903.01|15024.3|14904.3|15022.81|14902.81|10
1649687510000|2022-04-11 14:31:50|15023.15|14903.15|15023.4|14903.4|15023.64|14903.64|15023.15|14903.15|9
1649687520000|2022-04-11 14:32:00|15024.55|14904.55|15024.41|14904.41|15024.55|14904.55|15023.23|14903.23|10
1649687530000|2022-04-11 14:32:10|15024.25|14904.25|15022.35|14902.35|15024.25|14904.25|15022.35|14902.35|10
1649687540000|2022-04-11 14:32:20|15022.51|14902.51|15024.93|14904.93|15025.48|14905.48|15022.51|14902.51|10
1649687550000|2022-04-11 14:32:30|15025.1|14905.1|15024.79|14904.79|15025.1|14905.1|15022.91|14902.91|10
1649687560000|2022-04-11 14:32:40|15024.4|14904.4|15022.38|14902.38|15024.4|14904.4|15021.59|14901.59|10
1649687570000|2022-04-11 14:32:50|15022.15|14902.15|15017.65|14897.65|15022.15|14902.15|15017.65|14897.65|10
1649687580000|2022-04-11 14:33:00|15017.2|14897.2|15012.28|14892.28|15017.43|14897.43|15012.28|14892.28|10
1649687590000|2022-04-11 14:33:10|15011.35|14891.35|15006.85|14886.85|15011.35|14891.35|15006.85|14886.85|10
1649687600000|2022-04-11 14:33:20|15006.67|14886.67|15001.12|14881.12|15006.67|14886.67|15001.09|14881.09|10
1649687610000|2022-04-11 14:33:30|15000.57|14880.57|14995.38|14875.38|15000.57|14880.57|14995.38|14875.38|10
1649687620000|2022-04-11 14:33:40|14994.18|14874.18|14989.03|14869.03|14994.18|14874.18|14989.03|14869.03|10
1649687630000|2022-04-11 14:33:50|14988.6|14868.6|14986.8|14866.8|14988.6|14868.6|14986.8|14866.8|10
1649687640000|2022-04-11 14:34:00|14986.98|14866.98|14988.99|14868.99|14988.99|14868.99|14986.98|14866.98|10
1649687650000|2022-04-11 14:34:10|14989.19|14869.19|14994.74|14874.74|14994.74|14874.74|14989.19|14869.19|10
1649687660000|2022-04-11 14:34:20|14993.56|14873.56|14995.49|14875.49|14995.49|14875.49|14993.56|14873.56|10
1649687670000|2022-04-11 14:34:30|14997.16|14877.16|14998.4|14878.4|14998.4|14878.4|14996.99|14876.99|9
1649687680000|2022-04-11 14:34:40|14998.36|14878.36|14999.84|14879.84|14999.84|14879.84|14997.89|14877.89|10
1649687690000|2022-04-11 14:34:50|15001.35|14881.35|15002.28|14882.28|15002.28|14882.28|15000.99|14880.99|10
1649687700000|2022-04-11 14:35:00|15002.49|14882.49|15005.31|14885.31|15005.31|14885.31|15002.36|14882.36|10
1649687710000|2022-04-11 14:35:10|15006.87|14886.87|15007|14887|15007.35|14887.35|15006.66|14886.66|10
1649687720000|2022-04-11 14:35:20|15005.32|14885.32|15005.48|14885.48|15005.78|14885.78|15004.76|14884.76|10
1649687730000|2022-04-11 14:35:30|15005.21|14885.21|15002.91|14882.91|15005.73|14885.73|15002.05|14882.05|10
1649687740000|2022-04-11 14:35:40|15002.23|14882.23|15005.12|14885.12|15005.12|14885.12|15002.23|14882.23|9
1649687750000|2022-04-11 14:35:50|15006.12|14886.12|15007.48|14887.48|15007.48|14887.48|15005.91|14885.91|10
1649687760000|2022-04-11 14:36:00|15006.07|14886.07|15005.73|14885.73|15006.68|14886.68|15005.69|14885.69|10
1649687770000|2022-04-11 14:36:10|15005.61|14885.61|15005.08|14885.08|15007.09|14887.09|15005.08|14885.08|10
1649687780000|2022-04-11 14:36:20|15005.84|14885.84|15000.59|14880.59|15005.84|14885.84|15000.59|14880.59|10
1649687790000|2022-04-11 14:36:30|14998.99|14878.99|14996.78|14876.78|14998.99|14878.99|14996.48|14876.48|10
1649687800000|2022-04-11 14:36:40|14996.51|14876.51|14995.87|14875.87|14997.01|14877.01|14995.87|14875.87|10
1649687810000|2022-04-11 14:36:50|14996.52|14876.52|14994.46|14874.46|14996.52|14876.52|14994.27|14874.27|10
1649687820000|2022-04-11 14:37:00|14994.15|14874.15|14991.05|14871.05|14994.15|14874.15|14990.79|14870.79|10
1649687830000|2022-04-11 14:37:10|14989.4|14869.4|14989.21|14869.21|14990.96|14870.96|14989.21|14869.21|10
1649687840000|2022-04-11 14:37:20|14989.39|14869.39|14988.8|14868.8|14989.72|14869.72|14988.42|14868.42|10
1649687850000|2022-04-11 14:37:30|14989.15|14869.15|14993.68|14873.68|14993.68|14873.68|14989.15|14869.15|10
1649687860000|2022-04-11 14:37:40|14993.57|14873.57|14994.27|14874.27|14994.42|14874.42|14993.41|14873.41|10
1649687870000|2022-04-11 14:37:50|14994.15|14874.15|14992.36|14872.36|14994.26|14874.26|14992.36|14872.36|10
1649687880000|2022-04-11 14:38:00|14993.71|14873.71|14992.66|14872.66|14993.71|14873.71|14992.26|14872.26|10
1649687890000|2022-04-11 14:38:10|14992.76|14872.76|14990.54|14870.54|14992.76|14872.76|14990.54|14870.54|10
1649687900000|2022-04-11 14:38:20|14990.12|14870.12|14989.41|14869.41|14990.12|14870.12|14988.91|14868.91|10
1649687910000|2022-04-11 14:38:30|14989.23|14869.23|14988.7|14868.7|14989.26|14869.26|14988.7|14868.7|10
1649687920000|2022-04-11 14:38:40|14988.88|14868.88|14987.99|14867.99|14989.33|14869.33|14987.99|14867.99|9
1649687930000|2022-04-11 14:38:50|14986.58|14866.58|14981.61|14861.61|14986.58|14866.58|14981.61|14861.61|10
1649687940000|2022-04-11 14:39:00|14982.02|14862.02|14979.99|14859.99|14982.02|14862.02|14979.99|14859.99|10
1649687950000|2022-04-11 14:39:10|14979.67|14859.67|14978.12|14858.12|14979.67|14859.67|14977.41|14857.41|10
1649687960000|2022-04-11 14:39:20|14978.63|14858.63|14976.94|14856.94|14978.63|14858.63|14976.94|14856.94|9
1649687970000|2022-04-11 14:39:30|14977.32|14857.32|14976.49|14856.49|14977.65|14857.65|14975.91|14855.91|10
1649687980000|2022-04-11 14:39:40|14976.93|14856.93|14977.73|14857.73|14977.73|14857.73|14976.29|14856.29|10
1649687990000|2022-04-11 14:39:50|14977.6|14857.6|14976.72|14856.72|14977.68|14857.68|14976.47|14856.47|9
1649688000000|2022-04-11 14:40:00|14977.62|14857.62|14980.16|14860.16|14980.59|14860.59|14977.16|14857.16|10
1649688010000|2022-04-11 14:40:10|14981.25|14861.25|14982.22|14862.22|14983.05|14863.05|14980.69|14860.69|10
1649688020000|2022-04-11 14:40:20|14982.36|14862.36|14981.77|14861.77|14982.65|14862.65|14981.47|14861.47|10
1649688030000|2022-04-11 14:40:30|14981.46|14861.46|14981.38|14861.38|14982.22|14862.22|14981.33|14861.33|10
1649688040000|2022-04-11 14:40:40|14981|14861|14980.39|14860.39|14981.44|14861.44|14980.39|14860.39|10
1649688050000|2022-04-11 14:40:50|14980.82|14860.82|14980.99|14860.99|14981.28|14861.28|14980.82|14860.82|10
1649688060000|2022-04-11 14:41:00|14980.6|14860.6|14978.9|14858.9|14980.6|14860.6|14978.2|14858.2|9
1649688070000|2022-04-11 14:41:10|14978.33|14858.33|14977.64|14857.64|14978.33|14858.33|14976.38|14856.38|10
1649688080000|2022-04-11 14:41:20|14977.41|14857.41|14977.23|14857.23|14977.57|14857.57|14976.43|14856.43|10
1649688090000|2022-04-11 14:41:30|14977.08|14857.08|14978.29|14858.29|14978.62|14858.62|14976.89|14856.89|10
1649688100000|2022-04-11 14:41:40|14977.81|14857.81|14978.27|14858.27|14978.68|14858.68|14977.78|14857.78|10
1649688110000|2022-04-11 14:41:50|14978.55|14858.55|14978.79|14858.79|14978.8|14858.8|14977.75|14857.75|10
1649688120000|2022-04-11 14:42:00|14978.62|14858.62|14977.64|14857.64|14978.62|14858.62|14977.64|14857.64|10
1649688130000|2022-04-11 14:42:10|14977.31|14857.31|14977.34|14857.34|14978.01|14858.01|14977.31|14857.31|10
1649688140000|2022-04-11 14:42:20|14977.52|14857.52|14976.18|14856.18|14977.52|14857.52|14975.62|14855.62|10
1649688150000|2022-04-11 14:42:30|14976.99|14856.99|14977.74|14857.74|14977.85|14857.85|14976.99|14856.99|10
1649688160000|2022-04-11 14:42:40|14977.37|14857.37|14979.25|14859.25|14979.99|14859.99|14977.37|14857.37|10
1649688170000|2022-04-11 14:42:50|14979.66|14859.66|14983.14|14863.14|14983.14|14863.14|14979.66|14859.66|10
1649688180000|2022-04-11 14:43:00|14984.41|14864.41|14988.09|14868.09|14988.09|14868.09|14984.41|14864.41|10
1649688190000|2022-04-11 14:43:10|14988.77|14868.77|14995.65|14875.65|14995.65|14875.65|14988.46|14868.46|10
1649688200000|2022-04-11 14:43:20|14995.44|14875.44|14999.51|14879.51|14999.51|14879.51|14995.36|14875.36|10
1649688210000|2022-04-11 14:43:30|14999.18|14879.18|14997.39|14877.39|14999.23|14879.23|14996.05|14876.05|10
1649688220000|2022-04-11 14:43:40|14996.39|14876.39|14993.63|14873.63|14996.39|14876.39|14993.63|14873.63|10
1649688230000|2022-04-11 14:43:50|14993.41|14873.41|14989.47|14869.47|14993.41|14873.41|14989.41|14869.41|10
1649688240000|2022-04-11 14:44:00|14989.43|14869.43|14987.34|14867.34|14989.43|14869.43|14987.14|14867.14|9
1649688250000|2022-04-11 14:44:10|14987.31|14867.31|14986.6|14866.6|14987.5|14867.5|14986.43|14866.43|10
1649688260000|2022-04-11 14:44:20|14986.56|14866.56|14985.42|14865.42|14986.56|14866.56|14984.76|14864.76|10
1649688270000|2022-04-11 14:44:30|14984.27|14864.27|14981.47|14861.47|14985.03|14865.03|14981.45|14861.45|10
1649688280000|2022-04-11 14:44:40|14980.03|14860.03|14976.71|14856.71|14980.69|14860.69|14975.98|14855.98|10
1649688290000|2022-04-11 14:44:50|14976.33|14856.33|14973.75|14853.75|14976.34|14856.34|14973.75|14853.75|10
1649688300000|2022-04-11 14:45:00|14973.93|14853.93|14974.47|14854.47|14974.72|14854.72|14973.67|14853.67|10
1649688310000|2022-04-11 14:45:10|14974.41|14854.41|14974.97|14854.97|14975.38|14855.38|14974.41|14854.41|10
1649688320000|2022-04-11 14:45:20|14975.1|14855.1|14975.49|14855.49|14975.95|14855.95|14974.91|14854.91|10
1649688330000|2022-04-11 14:45:30|14975.58|14855.58|14975.5|14855.5|14976.53|14856.53|14975.49|14855.49|10
1649688340000|2022-04-11 14:45:40|14974.95|14854.95|14972.55|14852.55|14974.95|14854.95|14972.28|14852.28|10
1649688350000|2022-04-11 14:45:50|14972.03|14852.03|14964.24|14844.24|14972.03|14852.03|14964.24|14844.24|10
1649688360000|2022-04-11 14:46:00|14963.77|14843.77|14961.81|14841.81|14965.37|14845.37|14961.81|14841.81|10
1649688370000|2022-04-11 14:46:10|14962.1|14842.1|14959.02|14839.02|14963.46|14843.46|14959.02|14839.02|10
1649688380000|2022-04-11 14:46:20|14958.08|14838.08|14955.58|14835.58|14958.08|14838.08|14955.58|14835.58|10
1649688390000|2022-04-11 14:46:30|14955.15|14835.15|14944.99|14824.99|14955.15|14835.15|14944.99|14824.99|10
1649688400000|2022-04-11 14:46:40|14943.86|14823.86|14939.06|14819.06|14943.86|14823.86|14938.91|14818.91|10
1649688410000|2022-04-11 14:46:50|14939.86|14819.86|14948.92|14828.92|14950.06|14830.06|14939.86|14819.86|10
1649688420000|2022-04-11 14:47:00|14949.37|14829.37|14968.08|14848.08|14968.08|14848.08|14949.37|14829.37|10
1649688430000|2022-04-11 14:47:10|14969.78|14849.78|14980.13|14860.13|14980.2|14860.2|14969.78|14849.78|10
1649688440000|2022-04-11 14:47:20|14982.26|14862.26|14984.02|14864.02|14984.75|14864.75|14982.26|14862.26|10
1649688450000|2022-04-11 14:47:30|14984.32|14864.32|14983.5|14863.5|14985.2|14865.2|14983.12|14863.12|10
1649688460000|2022-04-11 14:47:40|14984.23|14864.23|14986.84|14866.84|14987.37|14867.37|14982.14|14862.14|10
1649688470000|2022-04-11 14:47:50|14986.82|14866.82|14983.32|14863.32|14986.82|14866.82|14983.32|14863.32|10
1649688480000|2022-04-11 14:48:00|14982.45|14862.45|14980.66|14860.66|14982.45|14862.45|14979.76|14859.76|10
1649688490000|2022-04-11 14:48:10|14980.57|14860.57|14981.42|14861.42|14981.42|14861.42|14980.5|14860.5|10
1649688500000|2022-04-11 14:48:20|14980.88|14860.88|14980.46|14860.46|14980.96|14860.96|14979.91|14859.91|10
1649688510000|2022-04-11 14:48:30|14980.51|14860.51|14980.55|14860.55|14980.77|14860.77|14980.08|14860.08|10
1649688520000|2022-04-11 14:48:40|14980.81|14860.81|14982.67|14862.67|14982.67|14862.67|14980.81|14860.81|10
1649688530000|2022-04-11 14:48:50|14983.18|14863.18|14983.01|14863.01|14983.18|14863.18|14982.65|14862.65|10
1649688540000|2022-04-11 14:49:00|14983.24|14863.24|14984.05|14864.05|14984.05|14864.05|14983.2|14863.2|10
1649688550000|2022-04-11 14:49:10|14984.76|14864.76|14982.58|14862.58|14985.13|14865.13|14982.58|14862.58|9
1649688560000|2022-04-11 14:49:20|14982.84|14862.84|14979.22|14859.22|14982.84|14862.84|14979.22|14859.22|10
1649688570000|2022-04-11 14:49:30|14979.02|14859.02|14974.42|14854.42|14979.02|14859.02|14974.42|14854.42|10
1649688580000|2022-04-11 14:49:40|14973.98|14853.98|14972.05|14852.05|14973.98|14853.98|14971.92|14851.92|10
1649688590000|2022-04-11 14:49:50|14971.66|14851.66|14967.87|14847.87|14971.66|14851.66|14967.36|14847.36|10
1649688600000|2022-04-11 14:50:00|14966.62|14846.62|14963.06|14843.06|14966.62|14846.62|14963.06|14843.06|10
1649688610000|2022-04-11 14:50:10|14963.09|14843.09|14959.02|14839.02|14963.09|14843.09|14958.33|14838.33|10
1649688620000|2022-04-11 14:50:20|14957.78|14837.78|14956.18|14836.18|14957.78|14837.78|14956.18|14836.18|10
1649688630000|2022-04-11 14:50:30|14955.33|14835.33|14950.03|14830.03|14955.33|14835.33|14949.34|14829.34|10
1649688640000|2022-04-11 14:50:40|14949.09|14829.09|14944.57|14824.57|14949.09|14829.09|14944.57|14824.57|10
1649688650000|2022-04-11 14:50:50|14944.35|14824.35|14944.13|14824.13|14944.38|14824.38|14941.84|14821.84|10
1649688660000|2022-04-11 14:51:00|14945.44|14825.44|14950.69|14830.69|14950.69|14830.69|14945.16|14825.16|10
1649688670000|2022-04-11 14:51:10|14949.79|14829.79|14959.86|14839.86|14960.23|14840.23|14949.79|14829.79|10
1649688680000|2022-04-11 14:51:20|14962.08|14842.08|14964.39|14844.39|14964.67|14844.67|14962.08|14842.08|10
1649688690000|2022-04-11 14:51:30|14963.47|14843.47|14964|14844|14965.16|14845.16|14962.36|14842.36|10
1649688700000|2022-04-11 14:51:40|14963.64|14843.64|14963.99|14843.99|14966.1|14846.1|14963.64|14843.64|10
1649688710000|2022-04-11 14:51:50|14964.13|14844.13|14962.92|14842.92|14964.13|14844.13|14962.21|14842.21|10
1649688720000|2022-04-11 14:52:00|14963.37|14843.37|14962.6|14842.6|14963.69|14843.69|14961.81|14841.81|10
1649688730000|2022-04-11 14:52:10|14962.81|14842.81|14960.05|14840.05|14962.81|14842.81|14960.05|14840.05|10
1649688740000|2022-04-11 14:52:20|14959.51|14839.51|14957.88|14837.88|14959.51|14839.51|14957.38|14837.38|9
1649688750000|2022-04-11 14:52:30|14956.75|14836.75|14958.47|14838.47|14958.6|14838.6|14956.75|14836.75|10
1649688760000|2022-04-11 14:52:40|14958.46|14838.46|14956.01|14836.01|14958.46|14838.46|14955.91|14835.91|10
1649688770000|2022-04-11 14:52:50|14956.35|14836.35|14957.24|14837.24|14957.24|14837.24|14955.42|14835.42|10
1649688780000|2022-04-11 14:53:00|14957.92|14837.92|14955.17|14835.17|14958.42|14838.42|14955.17|14835.17|10
1649688790000|2022-04-11 14:53:10|14954.73|14834.73|14953.42|14833.42|14954.73|14834.73|14953.42|14833.42|10
1649688800000|2022-04-11 14:53:20|14953.49|14833.49|14953.45|14833.45|14953.98|14833.98|14953.22|14833.22|10
1649688810000|2022-04-11 14:53:30|14953.82|14833.82|14957.48|14837.48|14957.48|14837.48|14953.82|14833.82|10
1649688820000|2022-04-11 14:53:40|14958.34|14838.34|14958.72|14838.72|14959.4|14839.4|14957.46|14837.46|10
1649688830000|2022-04-11 14:53:50|14959.39|14839.39|14959.15|14839.15|14959.8|14839.8|14958.4|14838.4|10
1649688840000|2022-04-11 14:54:00|14959.89|14839.89|14957.7|14837.7|14959.89|14839.89|14957.7|14837.7|10
1649688850000|2022-04-11 14:54:10|14957.93|14837.93|14957.43|14837.43|14957.93|14837.93|14957.27|14837.27|10
1649688860000|2022-04-11 14:54:20|14957.29|14837.29|14957.01|14837.01|14957.48|14837.48|14956.59|14836.59|10
1649688870000|2022-04-11 14:54:30|14956.99|14836.99|14956.8|14836.8|14957.24|14837.24|14955.95|14835.95|10
1649688880000|2022-04-11 14:54:40|14957.03|14837.03|14957.48|14837.48|14957.78|14837.78|14956.61|14836.61|10
1649688890000|2022-04-11 14:54:50|14956.49|14836.49|14955.4|14835.4|14956.76|14836.76|14954.93|14834.93|10
1649688900000|2022-04-11 14:55:00|14955.87|14835.87|14954.5|14834.5|14955.87|14835.87|14954.5|14834.5|10
1649688910000|2022-04-11 14:55:10|14954.31|14834.31|14952.37|14832.37|14954.31|14834.31|14951.58|14831.58|10
1649688920000|2022-04-11 14:55:20|14952.57|14832.57|14953.4|14833.4|14953.7|14833.7|14952.05|14832.05|10
1649688930000|2022-04-11 14:55:30|14953.02|14833.02|14952.99|14832.99|14954.61|14834.61|14952.76|14832.76|10
1649688940000|2022-04-11 14:55:40|14954.26|14834.26|14956.8|14836.8|14956.8|14836.8|14953.17|14833.17|10
1649688950000|2022-04-11 14:55:50|14956.99|14836.99|14957.86|14837.86|14958.06|14838.06|14956.99|14836.99|10
1649688960000|2022-04-11 14:56:00|14957.98|14837.98|14960.36|14840.36|14960.36|14840.36|14957.98|14837.98|10
1649688970000|2022-04-11 14:56:10|14960.15|14840.15|14960.29|14840.29|14960.55|14840.55|14959.72|14839.72|10
1649688980000|2022-04-11 14:56:20|14960.66|14840.66|14961.66|14841.66|14961.94|14841.94|14960.66|14840.66|9
1649688990000|2022-04-11 14:56:30|14962.11|14842.11|14969.89|14849.89|14969.89|14849.89|14962.11|14842.11|10
1649689000000|2022-04-11 14:56:40|14969.36|14849.36|14976.63|14856.63|14976.63|14856.63|14969.36|14849.36|10
1649689010000|2022-04-11 14:56:50|14976.12|14856.12|14977.66|14857.66|14978|14858|14976.12|14856.12|10
1649689020000|2022-04-11 14:57:00|14977.95|14857.95|14982.01|14862.01|14982.62|14862.62|14977.95|14857.95|10
1649689030000|2022-04-11 14:57:10|14982.53|14862.53|14982.95|14862.95|14983.89|14863.89|14981.18|14861.18|10
1649689040000|2022-04-11 14:57:20|14982.96|14862.96|14984.6|14864.6|14984.88|14864.88|14982.96|14862.96|10
1649689050000|2022-04-11 14:57:30|14984.69|14864.69|14982.88|14862.88|14984.98|14864.98|14982.41|14862.41|10
1649689060000|2022-04-11 14:57:40|14981.46|14861.46|14982.1|14862.1|14982.39|14862.39|14981.46|14861.46|9
1649689070000|2022-04-11 14:57:50|14982.64|14862.64|14980.95|14860.95|14982.7|14862.7|14980.61|14860.61|10
1649689080000|2022-04-11 14:58:00|14980.92|14860.92|14979.73|14859.73|14981.2|14861.2|14979.73|14859.73|10
1649689090000|2022-04-11 14:58:10|14979.45|14859.45|14979.2|14859.2|14980.14|14860.14|14979.2|14859.2|10
1649689100000|2022-04-11 14:58:20|14980.11|14860.11|14980.58|14860.58|14980.83|14860.83|14980|14860|10
1649689110000|2022-04-11 14:58:30|14980.94|14860.94|14980.5|14860.5|14981.48|14861.48|14980.45|14860.45|10
1649689120000|2022-04-11 14:58:40|14980.6|14860.6|14978.99|14858.99|14980.67|14860.67|14978.99|14858.99|10
1649689130000|2022-04-11 14:58:50|14977.76|14857.76|14975.18|14855.18|14977.86|14857.86|14974.94|14854.94|10
1649689140000|2022-04-11 14:59:00|14974.43|14854.43|14967.56|14847.56|14974.43|14854.43|14967.56|14847.56|10
1649689150000|2022-04-11 14:59:10|14967.49|14847.49|14961.23|14841.23|14967.49|14847.49|14961.23|14841.23|10
1649689160000|2022-04-11 14:59:20|14961.11|14841.11|14958.94|14838.94|14961.11|14841.11|14958.94|14838.94|10
1649689170000|2022-04-11 14:59:30|14959.35|14839.35|14958.44|14838.44|14959.43|14839.43|14957.89|14837.89|10
1649689180000|2022-04-11 14:59:40|14958.69|14838.69|14962.39|14842.39|14962.39|14842.39|14958.69|14838.69|10
1649689190000|2022-04-11 14:59:50|14962.02|14842.02|14962.47|14842.47|14963.08|14843.08|14961.45|14841.45|10
1649689200000|2022-04-11 15:00:00|14961.39|14841.39|14961.53|14841.53|14963.19|14843.19|14961.39|14841.39|10
1649689210000|2022-04-11 15:00:10|14961.96|14841.96|14961.81|14841.81|14963.55|14843.55|14960.51|14840.51|10
1649689220000|2022-04-11 15:00:20|14964.04|14844.04|14968.26|14848.26|14969.78|14849.78|14964.04|14844.04|10
1649689230000|2022-04-11 15:00:30|14967.79|14847.79|14969.95|14849.95|14969.95|14849.95|14967.79|14847.79|10
1649689240000|2022-04-11 15:00:40|14970.72|14850.72|14973.7|14853.7|14973.7|14853.7|14970.72|14850.72|10
1649689250000|2022-04-11 15:00:50|14973.33|14853.33|14974.87|14854.87|14975.12|14855.12|14973.33|14853.33|10
1649689260000|2022-04-11 15:01:00|14976.36|14856.36|14977.51|14857.51|14977.96|14857.96|14976.36|14856.36|10
1649689270000|2022-04-11 15:01:10|14978.45|14858.45|14979.83|14859.83|14980.63|14860.63|14977.71|14857.71|10
1649689280000|2022-04-11 15:01:20|14980.11|14860.11|14984.43|14864.43|14984.43|14864.43|14980.11|14860.11|10
1649689290000|2022-04-11 15:01:30|14984.39|14864.39|14985.75|14865.75|14985.96|14865.96|14984.39|14864.39|9
1649689300000|2022-04-11 15:01:40|14985.42|14865.42|14985.25|14865.25|14986.33|14866.33|14984.95|14864.95|10
1649689310000|2022-04-11 15:01:50|14985.19|14865.19|14981.08|14861.08|14985.19|14865.19|14980.96|14860.96|10
1649689320000|2022-04-11 15:02:00|14980.76|14860.76|14976.66|14856.66|14980.76|14860.76|14976.35|14856.35|10
1649689330000|2022-04-11 15:02:10|14977.05|14857.05|14978.87|14858.87|14979.33|14859.33|14976.45|14856.45|10
1649689340000|2022-04-11 15:02:20|14978.96|14858.96|14979.33|14859.33|14980.07|14860.07|14978.74|14858.74|9
1649689350000|2022-04-11 15:02:30|14979.22|14859.22|14980.46|14860.46|14980.46|14860.46|14978.14|14858.14|10
1649689360000|2022-04-11 15:02:40|14980.3|14860.3|14981.64|14861.64|14981.64|14861.64|14979.34|14859.34|10
1649689370000|2022-04-11 15:02:50|14982.32|14862.32|14983.82|14863.82|14983.82|14863.82|14981.88|14861.88|9
1649689380000|2022-04-11 15:03:00|14983.7|14863.7|14987.35|14867.35|14987.35|14867.35|14983.7|14863.7|10
1649689390000|2022-04-11 15:03:10|14988.84|14868.84|14989.23|14869.23|14989.78|14869.78|14988.84|14868.84|10
1649689400000|2022-04-11 15:03:20|14989.47|14869.47|14993.85|14873.85|14993.89|14873.89|14989.47|14869.47|10
1649689410000|2022-04-11 15:03:30|14993.82|14873.82|14994.92|14874.92|14995.12|14875.12|14993.82|14873.82|10
1649689420000|2022-04-11 15:03:40|14994.75|14874.75|14999.17|14879.17|14999.17|14879.17|14994.75|14874.75|10
1649689430000|2022-04-11 15:03:50|14999|14879|14998.64|14878.64|14999.08|14879.08|14998.35|14878.35|10
1649689440000|2022-04-11 15:04:00|14998.43|14878.43|14994.28|14874.28|14998.62|14878.62|14994.28|14874.28|10
1649689450000|2022-04-11 15:04:10|14993.99|14873.99|14994.11|14874.11|14994.9|14874.9|14993.71|14873.71|10
1649689460000|2022-04-11 15:04:20|14994.52|14874.52|14991.43|14871.43|14994.52|14874.52|14991.34|14871.34|9
1649689470000|2022-04-11 15:04:30|14991.72|14871.72|14991.23|14871.23|14992.34|14872.34|14991.23|14871.23|10
1649689480000|2022-04-11 15:04:40|14991.2|14871.2|14990.04|14870.04|14991.24|14871.24|14990.04|14870.04|10
1649689490000|2022-04-11 15:04:50|14989.61|14869.61|14991.2|14871.2|14991.52|14871.52|14989.61|14869.61|10
1649689500000|2022-04-11 15:05:00|14991.39|14871.39|14992.25|14872.25|14992.55|14872.55|14991.28|14871.28|10
1649689510000|2022-04-11 15:05:10|14993.2|14873.2|14996.58|14876.58|14997.04|14877.04|14993.2|14873.2|10
1649689520000|2022-04-11 15:05:20|14996.93|14876.93|14997.12|14877.12|14997.94|14877.94|14996.74|14876.74|10
1649689530000|2022-04-11 15:05:30|14997.38|14877.38|14999.28|14879.28|14999.37|14879.37|14997.38|14877.38|10
1649689540000|2022-04-11 15:05:40|14999.69|14879.69|14999.68|14879.68|15000.27|14880.27|14999.16|14879.16|10
1649689550000|2022-04-11 15:05:50|15000.24|14880.24|14999.22|14879.22|15000.71|14880.71|14999.22|14879.22|10
1649689560000|2022-04-11 15:06:00|14999.42|14879.42|14997.88|14877.88|14999.42|14879.42|14997.78|14877.78|10
1649689570000|2022-04-11 15:06:10|14998.03|14878.03|14996.6|14876.6|14998.03|14878.03|14996.58|14876.58|10
1649689580000|2022-04-11 15:06:20|14996.04|14876.04|14995.11|14875.11|14996.74|14876.74|14995.11|14875.11|10
1649689590000|2022-04-11 15:06:30|14995.51|14875.51|14993.5|14873.5|14995.63|14875.63|14993.5|14873.5|10
1649689600000|2022-04-11 15:06:40|14993.22|14873.22|14992|14872|14993.22|14873.22|14992|14872|10
1649689610000|2022-04-11 15:06:50|14992.21|14872.21|14992.72|14872.72|14992.77|14872.77|14992.21|14872.21|10
1649689620000|2022-04-11 15:07:00|14992.31|14872.31|14992.25|14872.25|14992.31|14872.31|14991.1|14871.1|10
1649689630000|2022-04-11 15:07:10|14992.85|14872.85|14996.51|14876.51|14996.51|14876.51|14992.85|14872.85|10
1649689640000|2022-04-11 15:07:20|14995.35|14875.35|14995.04|14875.04|14996.7|14876.7|14994.89|14874.89|10
1649689650000|2022-04-11 15:07:30|14995.01|14875.01|14997.15|14877.15|14997.15|14877.15|14995.01|14875.01|10
1649689660000|2022-04-11 15:07:40|14997.17|14877.17|14999.7|14879.7|14999.85|14879.85|14997.17|14877.17|10
1649689670000|2022-04-11 15:07:50|14999.87|14879.87|14998.38|14878.38|14999.87|14879.87|14997.86|14877.86|9
1649689680000|2022-04-11 15:08:00|14998.54|14878.54|14997.68|14877.68|14998.63|14878.63|14997.68|14877.68|9
1649689690000|2022-04-11 15:08:10|14997.13|14877.13|14995.73|14875.73|14997.63|14877.63|14995.6|14875.6|10
1649689700000|2022-04-11 15:08:20|14995.33|14875.33|14995.53|14875.53|14995.69|14875.69|14994.83|14874.83|10
1649689710000|2022-04-11 15:08:30|14996.8|14876.8|14999.99|14879.99|14999.99|14879.99|14996.8|14876.8|10
1649689720000|2022-04-11 15:08:40|15000.04|14880.04|15003.22|14883.22|15003.22|14883.22|15000.04|14880.04|10
1649689730000|2022-04-11 15:08:50|15004.32|14884.32|15006.1|14886.1|15006.32|14886.32|15004.32|14884.32|10
1649689740000|2022-04-11 15:09:00|15006.51|14886.51|15008.64|14888.64|15008.64|14888.64|15006.51|14886.51|10
1649689750000|2022-04-11 15:09:10|15007.69|14887.69|15007.19|14887.19|15007.86|14887.86|15006.97|14886.97|10
1649689760000|2022-04-11 15:09:20|15007.5|14887.5|15007.07|14887.07|15008.4|14888.4|15007.06|14887.06|10
1649689770000|2022-04-11 15:09:30|15006.98|14886.98|15006.19|14886.19|15006.98|14886.98|15005.76|14885.76|10
1649689780000|2022-04-11 15:09:40|15006.51|14886.51|15006.59|14886.59|15006.69|14886.69|15006.31|14886.31|10
1649689790000|2022-04-11 15:09:50|15007.2|14887.2|15007.53|14887.53|15007.87|14887.87|15007.05|14887.05|10
1649689800000|2022-04-11 15:10:00|15007.8|14887.8|15008.07|14888.07|15008.42|14888.42|15007.8|14887.8|10
1649689810000|2022-04-11 15:10:10|15008.14|14888.14|15008.33|14888.33|15008.55|14888.55|15008.1|14888.1|10
1649689820000|2022-04-11 15:10:20|15008.5|14888.5|15007.63|14887.63|15008.5|14888.5|15007.43|14887.43|9
1649689830000|2022-04-11 15:10:30|15007.62|14887.62|15005.87|14885.87|15007.62|14887.62|15005.57|14885.57|10
1649689840000|2022-04-11 15:10:40|15005.24|14885.24|15005.87|14885.87|15005.96|14885.96|15005.24|14885.24|9
1649689850000|2022-04-11 15:10:50|15005.7|14885.7|15006.43|14886.43|15006.43|14886.43|15005.63|14885.63|10
1649689860000|2022-04-11 15:11:00|15005.72|14885.72|15006.96|14886.96|15007.19|14887.19|15005.72|14885.72|10
1649689870000|2022-04-11 15:11:10|15006.91|14886.91|15007.64|14887.64|15007.97|14887.97|15006.91|14886.91|10
1649689880000|2022-04-11 15:11:20|15007.68|14887.68|15006.72|14886.72|15007.68|14887.68|15006.04|14886.04|10
1649689890000|2022-04-11 15:11:30|15006.87|14886.87|15008.49|14888.49|15009.36|14889.36|15006.87|14886.87|10
1649689900000|2022-04-11 15:11:40|15008.32|14888.32|15010.04|14890.04|15010.04|14890.04|15008.32|14888.32|10
1649689910000|2022-04-11 15:11:50|15009.68|14889.68|15011.16|14891.16|15011.23|14891.23|15009.68|14889.68|10
1649689920000|2022-04-11 15:12:00|15011.34|14891.34|15011.23|14891.23|15011.45|14891.45|15009.83|14889.83|10
1649689930000|2022-04-11 15:12:10|15011.55|14891.55|15010.85|14890.85|15012.25|14892.25|15010.28|14890.28|10
1649689940000|2022-04-11 15:12:20|15011.28|14891.28|15007.86|14887.86|15011.28|14891.28|15007.86|14887.86|10
1649689950000|2022-04-11 15:12:30|15008.19|14888.19|15007.05|14887.05|15008.76|14888.76|15006.74|14886.74|10
1649689960000|2022-04-11 15:12:40|15007.37|14887.37|15010.7|14890.7|15010.77|14890.77|15007.37|14887.37|10
1649689970000|2022-04-11 15:12:50|15011.74|14891.74|15020.06|14900.06|15020.06|14900.06|15011.74|14891.74|10
1649689980000|2022-04-11 15:13:00|15019.91|14899.91|15023.88|14903.88|15023.88|14903.88|15019.91|14899.91|10
1649689990000|2022-04-11 15:13:10|15024.58|14904.58|15024.76|14904.76|15026.33|14906.33|15024.58|14904.58|9
1649690000000|2022-04-11 15:13:20|15024.83|14904.83|15025.04|14905.04|15025.14|14905.14|15024.58|14904.58|10
1649690010000|2022-04-11 15:13:30|15025.1|14905.1|15025.14|14905.14|15025.37|14905.37|15024.65|14904.65|10
1649690020000|2022-04-11 15:13:40|15025.32|14905.32|15025.26|14905.26|15025.91|14905.91|15025.1|14905.1|10
1649690030000|2022-04-11 15:13:50|15025.56|14905.56|15024.92|14904.92|15025.76|14905.76|15024.89|14904.89|9
1649690040000|2022-04-11 15:14:00|15024.98|14904.98|15025.79|14905.79|15025.79|14905.79|15024.65|14904.65|10
1649690050000|2022-04-11 15:14:10|15026.02|14906.02|15027.42|14907.42|15027.63|14907.63|15026.02|14906.02|10
1649690060000|2022-04-11 15:14:20|15027.7|14907.7|15030.09|14910.09|15030.09|14910.09|15027.7|14907.7|10
1649690070000|2022-04-11 15:14:30|15031.31|14911.31|15033.71|14913.71|15034.59|14914.59|15031.31|14911.31|10
1649690080000|2022-04-11 15:14:40|15034.02|14914.02|15036.07|14916.07|15036.07|14916.07|15033.97|14913.97|10
1649690090000|2022-04-11 15:14:50|15035.91|14915.91|15034.51|14914.51|15036.04|14916.04|15034.14|14914.14|10
1649690100000|2022-04-11 15:15:00|15034.55|14914.55|15038.6|14918.6|15038.6|14918.6|15034.55|14914.55|10
1649690110000|2022-04-11 15:15:10|15037.88|14917.88|15039.48|14919.48|15040.19|14920.19|15037.88|14917.88|10
1649690120000|2022-04-11 15:15:20|15039.81|14919.81|15042.23|14922.23|15042.49|14922.49|15039.71|14919.71|10
1649690130000|2022-04-11 15:15:30|15043.58|14923.58|15043.96|14923.96|15043.96|14923.96|15041.87|14921.87|10
1649690140000|2022-04-11 15:15:40|15042.4|14922.4|15041.73|14921.73|15042.56|14922.56|15040.99|14920.99|10
1649690150000|2022-04-11 15:15:50|15041.6|14921.6|15035.86|14915.86|15041.6|14921.6|15035.55|14915.55|10
1649690160000|2022-04-11 15:16:00|15035.05|14915.05|15033.28|14913.28|15035.05|14915.05|15033.28|14913.28|10
1649690170000|2022-04-11 15:16:10|15033.09|14913.09|15030.38|14910.38|15033.33|14913.33|15030.38|14910.38|10
1649690180000|2022-04-11 15:16:20|15030.04|14910.04|15029.87|14909.87|15030.74|14910.74|15029.87|14909.87|9
1649690190000|2022-04-11 15:16:30|15029.97|14909.97|15030.5|14910.5|15030.5|14910.5|15029.97|14909.97|9
1649690200000|2022-04-11 15:16:40|15030.41|14910.41|15030.42|14910.42|15030.42|14910.42|15029.55|14909.55|9
1649690210000|2022-04-11 15:16:50|15030.4|14910.4|15029.45|14909.45|15030.93|14910.93|15029.45|14909.45|10
1649690220000|2022-04-11 15:17:00|15029.96|14909.96|15030.3|14910.3|15030.76|14910.76|15029.69|14909.69|10
1649690230000|2022-04-11 15:17:10|15030.05|14910.05|15029.52|14909.52|15030.46|14910.46|15028.64|14908.64|10
1649690240000|2022-04-11 15:17:20|15029.57|14909.57|15028.42|14908.42|15029.57|14909.57|15028.42|14908.42|10
1649690250000|2022-04-11 15:17:30|15028.39|14908.39|15030.11|14910.11|15030.33|14910.33|15028.19|14908.19|10
1649690260000|2022-04-11 15:17:40|15030.75|14910.75|15032.3|14912.3|15032.3|14912.3|15030.5|14910.5|10
1649690270000|2022-04-11 15:17:50|15032.02|14912.02|15035.64|14915.64|15035.64|14915.64|15032.02|14912.02|10
1649690280000|2022-04-11 15:18:00|15036.13|14916.13|15037.35|14917.35|15038.03|14918.03|15036.05|14916.05|9
1649690290000|2022-04-11 15:18:10|15038.2|14918.2|15039.62|14919.62|15039.71|14919.71|15037.77|14917.77|10
1649690300000|2022-04-11 15:18:20|15039.99|14919.99|15042.87|14922.87|15043.24|14923.24|15039.12|14919.12|9
1649690310000|2022-04-11 15:18:30|15043.01|14923.01|15044.21|14924.21|15044.38|14924.38|15043.01|14923.01|9
1649690320000|2022-04-11 15:18:40|15041.87|14921.87|15037.46|14917.46|15041.89|14921.89|15037.46|14917.46|10
1649690330000|2022-04-11 15:18:50|15037.29|14917.29|15035.67|14915.67|15037.92|14917.92|15035.62|14915.62|10
1649690340000|2022-04-11 15:19:00|15035.79|14915.79|15034.16|14914.16|15035.81|14915.81|15034.16|14914.16|10
1649690350000|2022-04-11 15:19:10|15034.77|14914.77|15031.8|14911.8|15034.77|14914.77|15031.8|14911.8|10
1649690360000|2022-04-11 15:19:20|15031.54|14911.54|15029.93|14909.93|15031.64|14911.64|15029.93|14909.93|10
1649690370000|2022-04-11 15:19:30|15030.07|14910.07|15029.54|14909.54|15030.32|14910.32|15029.54|14909.54|10
1649690380000|2022-04-11 15:19:40|15030.02|14910.02|15028.03|14908.03|15030.04|14910.04|15027.13|14907.13|10
1649690390000|2022-04-11 15:19:50|15028.08|14908.08|15028.04|14908.04|15028.12|14908.12|15027.59|14907.59|10
1649690400000|2022-04-11 15:20:00|15027.84|14907.84|15027.04|14907.04|15027.85|14907.85|15027.04|14907.04|10
1649690410000|2022-04-11 15:20:10|15026.78|14906.78|15021.34|14901.34|15026.78|14906.78|15020.69|14900.69|10
1649690420000|2022-04-11 15:20:20|15021.09|14901.09|15019.56|14899.56|15021.09|14901.09|15019.56|14899.56|10
1649690430000|2022-04-11 15:20:30|15020.21|14900.21|15016.95|14896.95|15020.21|14900.21|15016.95|14896.95|10
1649690440000|2022-04-11 15:20:40|15016.73|14896.73|15015.67|14895.67|15016.73|14896.73|15015.57|14895.57|9
1649690450000|2022-04-11 15:20:50|15015.29|14895.29|15014.32|14894.32|15015.63|14895.63|15014.32|14894.32|9
1649690460000|2022-04-11 15:21:00|15014.55|14894.55|15014.43|14894.43|15014.75|14894.75|15014.35|14894.35|10
1649690470000|2022-04-11 15:21:10|15013.33|14893.33|15013.45|14893.45|15013.68|14893.68|15012.69|14892.69|10
1649690480000|2022-04-11 15:21:20|15013.72|14893.72|15012.51|14892.51|15013.72|14893.72|15012.51|14892.51|8
1649690490000|2022-04-11 15:21:30|15012.46|14892.46|15009.9|14889.9|15012.46|14892.46|15009.9|14889.9|10
1649690500000|2022-04-11 15:21:40|15009.83|14889.83|15005.92|14885.92|15009.83|14889.83|15005.92|14885.92|10
1649690510000|2022-04-11 15:21:50|15006.5|14886.5|15003.84|14883.84|15006.5|14886.5|15003.78|14883.78|10
1649690520000|2022-04-11 15:22:00|15003.93|14883.93|15002.99|14882.99|15004.52|14884.52|15002.91|14882.91|10
1649690530000|2022-04-11 15:22:10|15002.94|14882.94|14997.23|14877.23|15002.94|14882.94|14997.23|14877.23|10
1649690540000|2022-04-11 15:22:20|14996.44|14876.44|14996.18|14876.18|14997.45|14877.45|14995.19|14875.19|10
1649690550000|2022-04-11 15:22:30|14994.83|14874.83|14995.75|14875.75|14996.73|14876.73|14994.83|14874.83|10
1649690560000|2022-04-11 15:22:40|14996.46|14876.46|14996.03|14876.03|14996.46|14876.46|14995.68|14875.68|10
1649690570000|2022-04-11 15:22:50|14996.16|14876.16|14995.35|14875.35|14996.16|14876.16|14995.34|14875.34|10
1649690580000|2022-04-11 15:23:00|14995|14875|14996.3|14876.3|14996.3|14876.3|14994.74|14874.74|10
1649690590000|2022-04-11 15:23:10|14995.94|14875.94|14997.95|14877.95|14997.95|14877.95|14995.94|14875.94|10
1649690600000|2022-04-11 15:23:20|14998.15|14878.15|14997.44|14877.44|14998.17|14878.17|14997.44|14877.44|9
1649690610000|2022-04-11 15:23:30|14997.72|14877.72|14996.91|14876.91|14997.72|14877.72|14996.7|14876.7|9
1649690620000|2022-04-11 15:23:40|14996.05|14876.05|14994.37|14874.37|14996.14|14876.14|14994.37|14874.37|10
1649690630000|2022-04-11 15:23:50|14993.97|14873.97|14993.61|14873.61|14993.97|14873.97|14993.51|14873.51|10
1649690640000|2022-04-11 15:24:00|14993.24|14873.24|14994|14874|14994|14874|14992.66|14872.66|10
1649690650000|2022-04-11 15:24:10|14994.04|14874.04|14993.97|14873.97|14994.74|14874.74|14993.97|14873.97|9
1649690660000|2022-04-11 15:24:20|14993.51|14873.51|14991.66|14871.66|14993.51|14873.51|14991.66|14871.66|10
1649690670000|2022-04-11 15:24:30|14991.52|14871.52|14990.23|14870.23|14991.75|14871.75|14990.23|14870.23|10
1649690680000|2022-04-11 15:24:40|14990.31|14870.31|14986.76|14866.76|14990.33|14870.33|14986.76|14866.76|10
1649690690000|2022-04-11 15:24:50|14987.27|14867.27|14987.04|14867.04|14987.77|14867.77|14986.76|14866.76|9
1649690700000|2022-04-11 15:25:00|14986.6|14866.6|14984|14864|14986.65|14866.65|14983.48|14863.48|10
1649690710000|2022-04-11 15:25:10|14983.93|14863.93|14980.81|14860.81|14983.93|14863.93|14980.81|14860.81|10
1649690720000|2022-04-11 15:25:20|14980.11|14860.11|14979.9|14859.9|14980.29|14860.29|14979.64|14859.64|10
1649690730000|2022-04-11 15:25:30|14979.96|14859.96|14978.6|14858.6|14979.96|14859.96|14978.34|14858.34|9
1649690740000|2022-04-11 15:25:40|14978.39|14858.39|14976.73|14856.73|14978.73|14858.73|14976.73|14856.73|10
1649690750000|2022-04-11 15:25:50|14976.33|14856.33|14975.8|14855.8|14976.33|14856.33|14975.27|14855.27|10
1649690760000|2022-04-11 15:26:00|14976.32|14856.32|14975.05|14855.05|14976.32|14856.32|14973.94|14853.94|10
1649690770000|2022-04-11 15:26:10|14975.24|14855.24|14975.32|14855.32|14975.55|14855.55|14974.41|14854.41|10
1649690780000|2022-04-11 15:26:20|14975.79|14855.79|14974.28|14854.28|14975.79|14855.79|14973.22|14853.22|10
1649690790000|2022-04-11 15:26:30|14974.82|14854.82|14976.87|14856.87|14976.87|14856.87|14974.82|14854.82|10
1649690800000|2022-04-11 15:26:40|14977.17|14857.17|14980.22|14860.22|14980.22|14860.22|14977.17|14857.17|10
1649690810000|2022-04-11 15:26:50|14980.2|14860.2|14984.77|14864.77|14984.97|14864.97|14980.2|14860.2|10
1649690820000|2022-04-11 15:27:00|14985.81|14865.81|14987.12|14867.12|14987.47|14867.47|14985.81|14865.81|9
1649690830000|2022-04-11 15:27:10|14987.5|14867.5|14987.57|14867.57|14987.57|14867.57|14986.56|14866.56|9
1649690840000|2022-04-11 15:27:20|14987.24|14867.24|14985.81|14865.81|14987.6|14867.6|14985.27|14865.27|10
1649690850000|2022-04-11 15:27:30|14986.94|14866.94|14988.48|14868.48|14988.48|14868.48|14986.94|14866.94|10
1649690860000|2022-04-11 15:27:40|14988.64|14868.64|14995.13|14875.13|14995.13|14875.13|14988.64|14868.64|9
1649690870000|2022-04-11 15:27:50|14996.64|14876.64|14999.63|14879.63|14999.63|14879.63|14996.64|14876.64|10
1649690880000|2022-04-11 15:28:00|15001.07|14881.07|14997.32|14877.32|15001.07|14881.07|14997.32|14877.32|10
1649690890000|2022-04-11 15:28:10|14996.78|14876.78|14994.26|14874.26|14997.05|14877.05|14994.26|14874.26|10
1649690900000|2022-04-11 15:28:20|14994.62|14874.62|14991.81|14871.81|14994.62|14874.62|14991.66|14871.66|10
1649690910000|2022-04-11 15:28:30|14991.57|14871.57|14987.19|14867.19|14991.62|14871.62|14987.19|14867.19|10
1649690920000|2022-04-11 15:28:40|14986.64|14866.64|14984.16|14864.16|14986.64|14866.64|14984.16|14864.16|10
1649690930000|2022-04-11 15:28:50|14983.33|14863.33|14979.83|14859.83|14983.33|14863.33|14979.83|14859.83|10
1649690940000|2022-04-11 15:29:00|14980.17|14860.17|14976.01|14856.01|14981.19|14861.19|14976.01|14856.01|10
1649690950000|2022-04-11 15:29:10|14975.98|14855.98|14977.23|14857.23|14977.76|14857.76|14975.63|14855.63|10
1649690960000|2022-04-11 15:29:20|14977.14|14857.14|14978.62|14858.62|14978.62|14858.62|14976.98|14856.98|10
1649690970000|2022-04-11 15:29:30|14977.12|14857.12|14980.55|14860.55|14980.55|14860.55|14977.12|14857.12|10
1649690980000|2022-04-11 15:29:40|14981.39|14861.39|14980.66|14860.66|14981.85|14861.85|14980.66|14860.66|10
1649690990000|2022-04-11 15:29:50|14980.38|14860.38|14983.57|14863.57|14983.57|14863.57|14979.96|14859.96|10
1649691000000|2022-04-11 15:30:00|14983.77|14863.77|14983.17|14863.17|14983.99|14863.99|14983.03|14863.03|10
1649691010000|2022-04-11 15:30:10|14983.23|14863.23|14982.63|14862.63|14984.28|14864.28|14982.13|14862.13|9
1649691020000|2022-04-11 15:30:20|14983.29|14863.29|14983.42|14863.42|14985.49|14865.49|14983.29|14863.29|9
1649691030000|2022-04-11 15:30:30|14983.61|14863.61|14982.19|14862.19|14984.32|14864.32|14982.19|14862.19|10
1649691040000|2022-04-11 15:30:40|14982.75|14862.75|14980.14|14860.14|14983.77|14863.77|14980.14|14860.14|10
1649691050000|2022-04-11 15:30:50|14980.09|14860.09|14977.26|14857.26|14980.09|14860.09|14977.26|14857.26|10
1649691060000|2022-04-11 15:31:00|14977.12|14857.12|14975.1|14855.1|14977.55|14857.55|14975.1|14855.1|10
1649691070000|2022-04-11 15:31:10|14975.16|14855.16|14973.61|14853.61|14975.16|14855.16|14973.32|14853.32|10
1649691080000|2022-04-11 15:31:20|14973.56|14853.56|14970.65|14850.65|14973.75|14853.75|14970.65|14850.65|10
1649691090000|2022-04-11 15:31:30|14970.53|14850.53|14971.03|14851.03|14971.32|14851.32|14970.5|14850.5|10
1649691100000|2022-04-11 15:31:40|14971.07|14851.07|14971.75|14851.75|14971.75|14851.75|14970.57|14850.57|10
1649691110000|2022-04-11 15:31:50|14971.73|14851.73|14971.57|14851.57|14972.72|14852.72|14971|14851|9
1649691120000|2022-04-11 15:32:00|14970.93|14850.93|14971.24|14851.24|14971.43|14851.43|14970.93|14850.93|10
1649691130000|2022-04-11 15:32:10|14971.06|14851.06|14972.87|14852.87|14972.87|14852.87|14971.06|14851.06|10
1649691140000|2022-04-11 15:32:20|14973.36|14853.36|14976.05|14856.05|14976.05|14856.05|14973.03|14853.03|10
1649691150000|2022-04-11 15:32:30|14977.23|14857.23|14979.63|14859.63|14979.63|14859.63|14977.03|14857.03|10
1649691160000|2022-04-11 15:32:40|14979.68|14859.68|14979.43|14859.43|14979.97|14859.97|14979.24|14859.24|10
1649691170000|2022-04-11 15:32:50|14979.38|14859.38|14979.83|14859.83|14979.95|14859.95|14979.38|14859.38|10
1649691180000|2022-04-11 15:33:00|14979.85|14859.85|14979.53|14859.53|14980.07|14860.07|14979.53|14859.53|9
1649691190000|2022-04-11 15:33:10|14979.55|14859.55|14980.35|14860.35|14980.35|14860.35|14979.5|14859.5|9
1649691200000|2022-04-11 15:33:20|14980.63|14860.63|14985.26|14865.26|14985.26|14865.26|14980.63|14860.63|10
1649691210000|2022-04-11 15:33:30|14984.93|14864.93|14985.86|14865.86|14986.46|14866.46|14984.41|14864.41|10
1649691220000|2022-04-11 15:33:40|14986.57|14866.57|14986.89|14866.89|14987.31|14867.31|14986.2|14866.2|10
1649691230000|2022-04-11 15:33:50|14986.63|14866.63|14988.64|14868.64|14988.96|14868.96|14986.63|14866.63|10
1649691240000|2022-04-11 15:34:00|14988.59|14868.59|14987.91|14867.91|14988.72|14868.72|14987.91|14867.91|10
1649691250000|2022-04-11 15:34:10|14988.48|14868.48|14987.58|14867.58|14988.48|14868.48|14987.58|14867.58|10
1649691260000|2022-04-11 15:34:20|14987.52|14867.52|14985.19|14865.19|14987.61|14867.61|14985.19|14865.19|10
1649691270000|2022-04-11 15:34:30|14985.17|14865.17|14983.42|14863.42|14985.17|14865.17|14983.42|14863.42|10
1649691280000|2022-04-11 15:34:40|14983.01|14863.01|14982.73|14862.73|14983.24|14863.24|14982.6|14862.6|10
1649691290000|2022-04-11 15:34:50|14982.57|14862.57|14982.71|14862.71|14983.64|14863.64|14982.57|14862.57|10
1649691300000|2022-04-11 15:35:00|14982.67|14862.67|14981.74|14861.74|14982.82|14862.82|14981.74|14861.74|8
1649691310000|2022-04-11 15:35:10|14982|14862|14980.75|14860.75|14982|14862|14980.67|14860.67|10
1649691320000|2022-04-11 15:35:20|14981.26|14861.26|14981.7|14861.7|14981.74|14861.74|14980.55|14860.55|10
1649691330000|2022-04-11 15:35:30|14981.85|14861.85|14981.97|14861.97|14981.97|14861.97|14981.7|14861.7|10
1649691340000|2022-04-11 15:35:40|14982|14862|14982.79|14862.79|14983.07|14863.07|14981.85|14861.85|10
1649691350000|2022-04-11 15:35:50|14983.12|14863.12|14983.7|14863.7|14984.05|14864.05|14983.12|14863.12|9
1649691360000|2022-04-11 15:36:00|14983.68|14863.68|14983.41|14863.41|14983.68|14863.68|14982.91|14862.91|10
1649691370000|2022-04-11 15:36:10|14983.57|14863.57|14986.55|14866.55|14986.64|14866.64|14983.57|14863.57|10
1649691380000|2022-04-11 15:36:20|14986.74|14866.74|14991.12|14871.12|14991.12|14871.12|14986.74|14866.74|10
1649691390000|2022-04-11 15:36:30|14991.01|14871.01|14993.42|14873.42|14993.91|14873.91|14991.01|14871.01|9
1649691400000|2022-04-11 15:36:40|14993.53|14873.53|14994.84|14874.84|14995.18|14875.18|14993.48|14873.48|10
1649691410000|2022-04-11 15:36:50|14995.2|14875.2|14998.52|14878.52|14998.52|14878.52|14995.01|14875.01|10
1649691420000|2022-04-11 15:37:00|14999.03|14879.03|14998.97|14878.97|14999.09|14879.09|14998.61|14878.61|8
1649691430000|2022-04-11 15:37:10|14998.94|14878.94|14999.11|14879.11|14999.3|14879.3|14998.81|14878.81|10
1649691440000|2022-04-11 15:37:20|15000.19|14880.19|14999.68|14879.68|15000.22|14880.22|14999.2|14879.2|10
1649691450000|2022-04-11 15:37:30|15000.11|14880.11|15001.31|14881.31|15001.31|14881.31|14999.82|14879.82|10
1649691460000|2022-04-11 15:37:40|15001.93|14881.93|15002.82|14882.82|15002.82|14882.82|15001.93|14881.93|10
1649691470000|2022-04-11 15:37:50|15002.81|14882.81|15003.55|14883.55|15003.77|14883.77|15002.81|14882.81|10
1649691480000|2022-04-11 15:38:00|15003.6|14883.6|15002.47|14882.47|15003.6|14883.6|15002.3|14882.3|10
1649691490000|2022-04-11 15:38:10|15002.38|14882.38|15000.86|14880.86|15002.38|14882.38|15000.29|14880.29|10
1649691500000|2022-04-11 15:38:20|15000.29|14880.29|15000.94|14880.94|15000.94|14880.94|14999.99|14879.99|10
1649691510000|2022-04-11 15:38:30|15000.97|14880.97|15001.26|14881.26|15001.26|14881.26|15000.44|14880.44|9
1649691520000|2022-04-11 15:38:40|15001.68|14881.68|15002.46|14882.46|15002.56|14882.56|15001.49|14881.49|10
1649691530000|2022-04-11 15:38:50|15002.34|14882.34|15001.93|14881.93|15002.35|14882.35|15001.43|14881.43|10
1649691540000|2022-04-11 15:39:00|15003.07|14883.07|15004.13|14884.13|15004.13|14884.13|15003.07|14883.07|9
1649691550000|2022-04-11 15:39:10|15004.17|14884.17|15003.79|14883.79|15004.17|14884.17|15002.98|14882.98|9
1649691560000|2022-04-11 15:39:20|15004.14|14884.14|15004.58|14884.58|15004.67|14884.67|15004.1|14884.1|10
1649691570000|2022-04-11 15:39:30|15004.67|14884.67|15004.4|14884.4|15004.73|14884.73|15004.4|14884.4|9
1649691580000|2022-04-11 15:39:40|15004.33|14884.33|15003.69|14883.69|15004.46|14884.46|15003.69|14883.69|10
1649691590000|2022-04-11 15:39:50|15003.56|14883.56|15003.89|14883.89|15003.89|14883.89|15003.48|14883.48|10
1649691600000|2022-04-11 15:40:00|15004.02|14884.02|15003.92|14883.92|15004.52|14884.52|15003.92|14883.92|10
1649691610000|2022-04-11 15:40:10|15003.25|14883.25|15001.35|14881.35|15003.25|14883.25|15001.35|14881.35|10
1649691620000|2022-04-11 15:40:20|15001.4|14881.4|15001.98|14881.98|15002.17|14882.17|15001.2|14881.2|10
1649691630000|2022-04-11 15:40:30|15001.07|14881.07|15001.07|14881.07|15001.36|14881.36|15000.71|14880.71|10
1649691640000|2022-04-11 15:40:40|15001.1|14881.1|15002.18|14882.18|15002.18|14882.18|15001.1|14881.1|10
1649691650000|2022-04-11 15:40:50|15002.22|14882.22|15001.58|14881.58|15002.25|14882.25|15001.55|14881.55|10
1649691660000|2022-04-11 15:41:00|15001.79|14881.79|15001.91|14881.91|15002.55|14882.55|15001.74|14881.74|10
1649691670000|2022-04-11 15:41:10|15001.86|14881.86|15003.06|14883.06|15003.06|14883.06|15001.86|14881.86|10
1649691680000|2022-04-11 15:41:20|15003|14883|15003.03|14883.03|15003.2|14883.2|15003|14883|6
1649691690000|2022-04-11 15:41:30|15003.21|14883.21|15004.27|14884.27|15004.27|14884.27|15003.1|14883.1|10
1649691700000|2022-04-11 15:41:40|15003.94|14883.94|15004.52|14884.52|15004.52|14884.52|15003.94|14883.94|8
1649691710000|2022-04-11 15:41:50|15004.91|14884.91|15006.72|14886.72|15006.72|14886.72|15004.91|14884.91|10
1649691720000|2022-04-11 15:42:00|15007.17|14887.17|15007.67|14887.67|15007.67|14887.67|15006.89|14886.89|9
1649691730000|2022-04-11 15:42:10|15008.61|14888.61|15009.11|14889.11|15009.58|14889.58|15008.58|14888.58|10
1649691740000|2022-04-11 15:42:20|15009.06|14889.06|15007.61|14887.61|15009.06|14889.06|15007.61|14887.61|10
1649691750000|2022-04-11 15:42:30|15007.72|14887.72|15007.32|14887.32|15007.72|14887.72|15006.92|14886.92|10
1649691760000|2022-04-11 15:42:40|15006.79|14886.79|15007.75|14887.75|15007.84|14887.84|15006.79|14886.79|8
1649691770000|2022-04-11 15:42:50|15007.48|14887.48|15006.92|14886.92|15007.55|14887.55|15006.66|14886.66|10
1649691780000|2022-04-11 15:43:00|15006.88|14886.88|15006.57|14886.57|15006.88|14886.88|15006.43|14886.43|10
1649691790000|2022-04-11 15:43:10|15007.3|14887.3|15007.72|14887.72|15007.72|14887.72|15007.16|14887.16|10
1649691800000|2022-04-11 15:43:20|15007.88|14887.88|15009.04|14889.04|15009.09|14889.09|15007.88|14887.88|9
1649691810000|2022-04-11 15:43:30|15008.93|14888.93|15008.93|14888.93|15009.07|14889.07|15008.59|14888.59|10
1649691820000|2022-04-11 15:43:40|15008.53|14888.53|15009.45|14889.45|15009.45|14889.45|15008.53|14888.53|10
1649691830000|2022-04-11 15:43:50|15010.02|14890.02|15010.66|14890.66|15010.66|14890.66|15010.02|14890.02|9
1649691840000|2022-04-11 15:44:00|15010.84|14890.84|15011.5|14891.5|15011.68|14891.68|15010.84|14890.84|10
1649691850000|2022-04-11 15:44:10|15011.54|14891.54|15012.17|14892.17|15012.33|14892.33|15011.54|14891.54|9
1649691860000|2022-04-11 15:44:20|15012.36|14892.36|15011.83|14891.83|15012.39|14892.39|15011.83|14891.83|9
1649691870000|2022-04-11 15:44:30|15011.93|14891.93|15012.31|14892.31|15012.31|14892.31|15011.76|14891.76|8
1649691880000|2022-04-11 15:44:40|15012.58|14892.58|15013.85|14893.85|15013.85|14893.85|15012.58|14892.58|9
1649691890000|2022-04-11 15:44:50|15013.67|14893.67|15014.95|14894.95|15014.95|14894.95|15013.67|14893.67|10
1649691900000|2022-04-11 15:45:00|15014.91|14894.91|15013.82|14893.82|15014.91|14894.91|15013.35|14893.35|9
1649691910000|2022-04-11 15:45:10|15013.66|14893.66|15014|14894|15014.07|14894.07|15013.29|14893.29|10
1649691920000|2022-04-11 15:45:20|15014.32|14894.32|15015.11|14895.11|15015.11|14895.11|15014.32|14894.32|9
1649691930000|2022-04-11 15:45:30|15014.65|14894.65|15014.63|14894.63|15014.65|14894.65|15013.71|14893.71|10
1649691940000|2022-04-11 15:45:40|15014.69|14894.69|15015.09|14895.09|15015.09|14895.09|15014.13|14894.13|8
1649691950000|2022-04-11 15:45:50|15015.27|14895.27|15016.68|14896.68|15016.68|14896.68|15015.27|14895.27|10
1649691960000|2022-04-11 15:46:00|15016.06|14896.06|15015.78|14895.78|15016.74|14896.74|15015.78|14895.78|10
1649691970000|2022-04-11 15:46:10|15014.85|14894.85|15011.23|14891.23|15015.04|14895.04|15011.23|14891.23|9
1649691980000|2022-04-11 15:46:20|15011.28|14891.28|15011.12|14891.12|15011.37|14891.37|15010.87|14890.87|10
1649691990000|2022-04-11 15:46:30|15011.34|14891.34|15011.92|14891.92|15012.18|14892.18|15011.32|14891.32|10
1649692000000|2022-04-11 15:46:40|15012.05|14892.05|15010.22|14890.22|15012.05|14892.05|15010.22|14890.22|10
1649692010000|2022-04-11 15:46:50|15010.41|14890.41|15008.22|14888.22|15010.41|14890.41|15008.22|14888.22|10
1649692020000|2022-04-11 15:47:00|15008.37|14888.37|15005.3|14885.3|15008.37|14888.37|15005.3|14885.3|10
1649692030000|2022-04-11 15:47:10|15004.81|14884.81|15000.52|14880.52|15004.81|14884.81|15000.52|14880.52|10
1649692040000|2022-04-11 15:47:20|15000.51|14880.51|14995.47|14875.47|15000.51|14880.51|14995.47|14875.47|10
1649692050000|2022-04-11 15:47:30|14994.78|14874.78|14994.23|14874.23|14994.86|14874.86|14993.48|14873.48|10
1649692060000|2022-04-11 15:47:40|14993.97|14873.97|14993.37|14873.37|14993.97|14873.97|14993.27|14873.27|9
1649692070000|2022-04-11 15:47:50|14993.07|14873.07|14992.92|14872.92|14993.21|14873.21|14992.83|14872.83|10
1649692080000|2022-04-11 15:48:00|14992.76|14872.76|14991.76|14871.76|14992.76|14872.76|14991.76|14871.76|10
1649692090000|2022-04-11 15:48:10|14991.67|14871.67|14987.05|14867.05|14991.67|14871.67|14987.05|14867.05|9
1649692100000|2022-04-11 15:48:20|14985.94|14865.94|14979.4|14859.4|14985.94|14865.94|14979.4|14859.4|9
1649692110000|2022-04-11 15:48:30|14978.81|14858.81|14972.61|14852.61|14978.81|14858.81|14972.61|14852.61|10
1649692120000|2022-04-11 15:48:40|14972.83|14852.83|14970.69|14850.69|14972.83|14852.83|14970.69|14850.69|10
1649692130000|2022-04-11 15:48:50|14970.57|14850.57|14964.87|14844.87|14970.58|14850.58|14964.87|14844.87|10
1649692140000|2022-04-11 15:49:00|14964.77|14844.77|14962.42|14842.42|14964.77|14844.77|14962.42|14842.42|10
1649692150000|2022-04-11 15:49:10|14962.19|14842.19|14964.47|14844.47|14964.47|14844.47|14961.98|14841.98|10
1649692160000|2022-04-11 15:49:20|14964.82|14844.82|14968.39|14848.39|14968.39|14848.39|14964.82|14844.82|10
1649692170000|2022-04-11 15:49:30|14968.1|14848.1|14970.33|14850.33|14970.33|14850.33|14968.1|14848.1|10
1649692180000|2022-04-11 15:49:40|14970.73|14850.73|14969.79|14849.79|14970.73|14850.73|14969.67|14849.67|10
1649692190000|2022-04-11 15:49:50|14969.72|14849.72|14970.72|14850.72|14970.72|14850.72|14968.74|14848.74|9
1649692200000|2022-04-11 15:50:00|14970.04|14850.04|14969.32|14849.32|14970.79|14850.79|14969.32|14849.32|10
1649692210000|2022-04-11 15:50:10|14969.46|14849.46|14969.57|14849.57|14970.47|14850.47|14969.01|14849.01|10
1649692220000|2022-04-11 15:50:20|14968.94|14848.94|14966.3|14846.3|14968.94|14848.94|14966.3|14846.3|9
1649692230000|2022-04-11 15:50:30|14965.94|14845.94|14956.59|14836.59|14965.94|14845.94|14956.06|14836.06|10
1649692240000|2022-04-11 15:50:40|14955.68|14835.68|14950.77|14830.77|14955.68|14835.68|14950.77|14830.77|10
1649692250000|2022-04-11 15:50:50|14950.47|14830.47|14953.39|14833.39|14953.39|14833.39|14949.71|14829.71|10
1649692260000|2022-04-11 15:51:00|14953.52|14833.52|14954.09|14834.09|14954.09|14834.09|14952.84|14832.84|10
1649692270000|2022-04-11 15:51:10|14953.89|14833.89|14954.75|14834.75|14954.75|14834.75|14953.55|14833.55|10
1649692280000|2022-04-11 15:51:20|14954.66|14834.66|14957.76|14837.76|14958.01|14838.01|14954.66|14834.66|10
1649692290000|2022-04-11 15:51:30|14957.78|14837.78|14958.2|14838.2|14958.2|14838.2|14957.53|14837.53|10
1649692300000|2022-04-11 15:51:40|14958.82|14838.82|14954.51|14834.51|14958.82|14838.82|14954.51|14834.51|10
1649692310000|2022-04-11 15:51:50|14954.26|14834.26|14954.71|14834.71|14954.71|14834.71|14953.33|14833.33|10
1649692320000|2022-04-11 15:52:00|14954.84|14834.84|14958.01|14838.01|14958.01|14838.01|14954.84|14834.84|10
1649692330000|2022-04-11 15:52:10|14958.91|14838.91|14959.84|14839.84|14960.06|14840.06|14958.54|14838.54|10
1649692340000|2022-04-11 15:52:20|14959.78|14839.78|14960.7|14840.7|14960.7|14840.7|14959.78|14839.78|10
1649692350000|2022-04-11 15:52:30|14961.16|14841.16|14960.22|14840.22|14961.16|14841.16|14959.79|14839.79|10
1649692360000|2022-04-11 15:52:40|14959.78|14839.78|14958.25|14838.25|14959.78|14839.78|14958.25|14838.25|8
1649692370000|2022-04-11 15:52:50|14957.95|14837.95|14952.82|14832.82|14957.95|14837.95|14952.82|14832.82|10
1649692380000|2022-04-11 15:53:00|14952.88|14832.88|14949.35|14829.35|14952.88|14832.88|14949.35|14829.35|10
1649692390000|2022-04-11 15:53:10|14949.53|14829.53|14948.98|14828.98|14949.53|14829.53|14948.25|14828.25|10
1649692400000|2022-04-11 15:53:20|14949.51|14829.51|14949.49|14829.49|14950.39|14830.39|14948.95|14828.95|9
1649692410000|2022-04-11 15:53:30|14949.77|14829.77|14952.11|14832.11|14952.11|14832.11|14949.03|14829.03|9
1649692420000|2022-04-11 15:53:40|14953.07|14833.07|14954.24|14834.24|14954.97|14834.97|14953.07|14833.07|9
1649692430000|2022-04-11 15:53:50|14955.6|14835.6|14958.74|14838.74|14958.77|14838.77|14955.6|14835.6|10
1649692440000|2022-04-11 15:54:00|14959.76|14839.76|14959.86|14839.86|14960.36|14840.36|14959.48|14839.48|10
1649692450000|2022-04-11 15:54:10|14959.11|14839.11|14959.28|14839.28|14959.57|14839.57|14958.99|14838.99|9
1649692460000|2022-04-11 15:54:20|14959.21|14839.21|14959.81|14839.81|14959.81|14839.81|14958.94|14838.94|10
1649692470000|2022-04-11 15:54:30|14959.62|14839.62|14958.54|14838.54|14959.88|14839.88|14958.54|14838.54|10
1649692480000|2022-04-11 15:54:40|14958.26|14838.26|14956.54|14836.54|14958.26|14838.26|14956.14|14836.14|10
1649692490000|2022-04-11 15:54:50|14956.59|14836.59|14956.16|14836.16|14956.89|14836.89|14956.16|14836.16|10
1649692500000|2022-04-11 15:55:00|14955.92|14835.92|14953.89|14833.89|14955.92|14835.92|14953.89|14833.89|9
1649692510000|2022-04-11 15:55:10|14954.04|14834.04|14954.41|14834.41|14954.43|14834.43|14954.01|14834.01|10
1649692520000|2022-04-11 15:55:20|14954.29|14834.29|14951.14|14831.14|14954.29|14834.29|14951.14|14831.14|10
1649692530000|2022-04-11 15:55:30|14951.51|14831.51|14949.93|14829.93|14951.51|14831.51|14949.93|14829.93|10
1649692540000|2022-04-11 15:55:40|14949.58|14829.58|14946.16|14826.16|14949.58|14829.58|14946.16|14826.16|10
1649692550000|2022-04-11 15:55:50|14945.47|14825.47|14937.61|14817.61|14945.61|14825.61|14937.61|14817.61|10
1649692560000|2022-04-11 15:56:00|14936.32|14816.32|14916.97|14796.97|14936.99|14816.99|14916.67|14796.67|10
1649692570000|2022-04-11 15:56:10|14915.88|14795.88|14911.65|14791.65|14917.53|14797.53|14911.65|14791.65|10
1649692580000|2022-04-11 15:56:20|14910.2|14790.2|14908.36|14788.36|14910.2|14790.2|14907.1|14787.1|10
1649692590000|2022-04-11 15:56:30|14908.74|14788.74|14909.92|14789.92|14910.84|14790.84|14908.74|14788.74|10
1649692600000|2022-04-11 15:56:40|14909.19|14789.19|14909.88|14789.88|14910.62|14790.62|14908.96|14788.96|10
1649692610000|2022-04-11 15:56:50|14910.07|14790.07|14907.97|14787.97|14910.07|14790.07|14907.67|14787.67|10
1649692620000|2022-04-11 15:57:00|14906.87|14786.87|14908.92|14788.92|14908.92|14788.92|14906.82|14786.82|10
1649692630000|2022-04-11 15:57:10|14909.79|14789.79|14913.54|14793.54|14913.54|14793.54|14909.79|14789.79|10
1649692640000|2022-04-11 15:57:20|14913.73|14793.73|14914.67|14794.67|14915.03|14795.03|14913.56|14793.56|10
1649692650000|2022-04-11 15:57:30|14914.63|14794.63|14910.31|14790.31|14914.63|14794.63|14910.31|14790.31|10
1649692660000|2022-04-11 15:57:40|14910.14|14790.14|14908.48|14788.48|14910.14|14790.14|14908.48|14788.48|9
1649692670000|2022-04-11 15:57:50|14908.53|14788.53|14907.85|14787.85|14908.62|14788.62|14907.83|14787.83|10
1649692680000|2022-04-11 15:58:00|14908.4|14788.4|14908.98|14788.98|14908.98|14788.98|14907.82|14787.82|10
1649692690000|2022-04-11 15:58:10|14908.75|14788.75|14907.78|14787.78|14909.25|14789.25|14907.78|14787.78|10
1649692700000|2022-04-11 15:58:20|14907.55|14787.55|14905.56|14785.56|14907.55|14787.55|14905.56|14785.56|10
1649692710000|2022-04-11 15:58:30|14905.87|14785.87|14907.28|14787.28|14907.28|14787.28|14905.68|14785.68|10
1649692720000|2022-04-11 15:58:40|14907.68|14787.68|14908.25|14788.25|14908.68|14788.68|14907.68|14787.68|10
1649692730000|2022-04-11 15:58:50|14908.11|14788.11|14906.51|14786.51|14908.11|14788.11|14906.51|14786.51|10
1649692740000|2022-04-11 15:59:00|14906.68|14786.68|14905.62|14785.62|14906.75|14786.75|14905.62|14785.62|10
1649692750000|2022-04-11 15:59:10|14905.51|14785.51|14902.65|14782.65|14905.51|14785.51|14902.65|14782.65|9
1649692760000|2022-04-11 15:59:20|14902.33|14782.33|14895.08|14775.08|14902.33|14782.33|14895.08|14775.08|10
1649692770000|2022-04-11 15:59:30|14893.6|14773.6|14888.18|14768.18|14893.6|14773.6|14888.18|14768.18|10
1649692780000|2022-04-11 15:59:40|14887.85|14767.85|14886.68|14766.68|14888.57|14768.57|14885.71|14765.71|10
1649692790000|2022-04-11 15:59:50|14886.74|14766.74|14887.47|14767.47|14888.71|14768.71|14886.74|14766.74|10
1649692800000|2022-04-11 16:00:00|14886.44|14766.44|14883.81|14763.81|14886.44|14766.44|14883.58|14763.58|10
1649692810000|2022-04-11 16:00:10|14883.98|14763.98|14880.66|14760.66|14883.98|14763.98|14880.55|14760.55|10
1649692820000|2022-04-11 16:00:20|14880.24|14760.24|14886.58|14766.58|14886.58|14766.58|14879.51|14759.51|10
1649692830000|2022-04-11 16:00:30|14887.26|14767.26|14885.6|14765.6|14887.34|14767.34|14885.6|14765.6|10
1649692840000|2022-04-11 16:00:40|14885.79|14765.79|14882.7|14762.7|14885.94|14765.94|14881.64|14761.64|10
1649692850000|2022-04-11 16:00:50|14884.7|14764.7|14887.75|14767.75|14888.86|14768.86|14884.7|14764.7|10
1649692860000|2022-04-11 16:01:00|14887.66|14767.66|14889.02|14769.02|14889.03|14769.03|14887.58|14767.58|10
1649692870000|2022-04-11 16:01:10|14889.32|14769.32|14890.36|14770.36|14890.87|14770.87|14888.78|14768.78|10
1649692880000|2022-04-11 16:01:20|14890.41|14770.41|14901.74|14781.74|14901.74|14781.74|14890.41|14770.41|10
1649692890000|2022-04-11 16:01:30|14901.68|14781.68|14908.57|14788.57|14908.57|14788.57|14901.68|14781.68|10
1649692900000|2022-04-11 16:01:40|14909.41|14789.41|14917.86|14797.86|14917.86|14797.86|14909.41|14789.41|10
1649692910000|2022-04-11 16:01:50|14917.19|14797.19|14919.68|14799.68|14919.68|14799.68|14916.14|14796.14|10
1649692920000|2022-04-11 16:02:00|14919.61|14799.61|14919.13|14799.13|14920.2|14800.2|14919.13|14799.13|10
1649692930000|2022-04-11 16:02:10|14918.42|14798.42|14910.05|14790.05|14918.42|14798.42|14910.05|14790.05|10
1649692940000|2022-04-11 16:02:20|14907.46|14787.46|14907.39|14787.39|14907.8|14787.8|14906.43|14786.43|9
1649692950000|2022-04-11 16:02:30|14906.72|14786.72|14908.44|14788.44|14908.61|14788.61|14906.72|14786.72|10
1649692960000|2022-04-11 16:02:40|14908.04|14788.04|14909.32|14789.32|14909.32|14789.32|14907.54|14787.54|10
1649692970000|2022-04-11 16:02:50|14909.07|14789.07|14912.66|14792.66|14912.66|14792.66|14908.58|14788.58|10
1649692980000|2022-04-11 16:03:00|14913.45|14793.45|14917.49|14797.49|14917.49|14797.49|14913.45|14793.45|10
1649692990000|2022-04-11 16:03:10|14918.96|14798.96|14921.24|14801.24|14921.59|14801.59|14918.96|14798.96|10
1649693000000|2022-04-11 16:03:20|14921.44|14801.44|14921.66|14801.66|14922.33|14802.33|14921.44|14801.44|10
1649693010000|2022-04-11 16:03:30|14920.58|14800.58|14919.09|14799.09|14920.58|14800.58|14917.61|14797.61|10
1649693020000|2022-04-11 16:03:40|14916.69|14796.69|14912.17|14792.17|14918.23|14798.23|14912.17|14792.17|10
1649693030000|2022-04-11 16:03:50|14910.54|14790.54|14902.45|14782.45|14910.54|14790.54|14902.45|14782.45|10
1649693040000|2022-04-11 16:04:00|14902.99|14782.99|14899.7|14779.7|14902.99|14782.99|14899.7|14779.7|10
1649693050000|2022-04-11 16:04:10|14897.19|14777.19|14879.29|14759.29|14897.19|14777.19|14879.2|14759.2|10
1649693060000|2022-04-11 16:04:20|14880.15|14760.15|14877.44|14757.44|14880.15|14760.15|14875.55|14755.55|10
1649693070000|2022-04-11 16:04:30|14877.01|14757.01|14882.22|14762.22|14882.22|14762.22|14875.9|14755.9|10
1649693080000|2022-04-11 16:04:40|14886.31|14766.31|14914.09|14794.09|14914.09|14794.09|14886.31|14766.31|10
1649693090000|2022-04-11 16:04:50|14917.57|14797.57|14931.99|14811.99|14932.29|14812.29|14917.57|14797.57|10
1649693100000|2022-04-11 16:05:00|14932.8|14812.8|14933.66|14813.66|14935.69|14815.69|14932.8|14812.8|10
1649693110000|2022-04-11 16:05:10|14934.03|14814.03|14945.58|14825.58|14945.58|14825.58|14934.03|14814.03|10
1649693120000|2022-04-11 16:05:20|14947.45|14827.45|14947.92|14827.92|14948.96|14828.96|14947.45|14827.45|10
1649693130000|2022-04-11 16:05:30|14947.62|14827.62|14954.82|14834.82|14954.82|14834.82|14947.62|14827.62|10
1649693140000|2022-04-11 16:05:40|14954.89|14834.89|14958.55|14838.55|14958.86|14838.86|14954.89|14834.89|10
1649693150000|2022-04-11 16:05:50|14958.74|14838.74|14954.99|14834.99|14958.87|14838.87|14954.99|14834.99|10
1649693160000|2022-04-11 16:06:00|14954.95|14834.95|14947.42|14827.42|14954.95|14834.95|14947.42|14827.42|10
1649693170000|2022-04-11 16:06:10|14947.91|14827.91|14950.53|14830.53|14950.53|14830.53|14947.66|14827.66|10
1649693180000|2022-04-11 16:06:20|14950.48|14830.48|14953.16|14833.16|14953.69|14833.69|14950.46|14830.46|10
1649693190000|2022-04-11 16:06:30|14953.8|14833.8|14955.65|14835.65|14955.65|14835.65|14953.5|14833.5|10
1649693200000|2022-04-11 16:06:40|14955.88|14835.88|14953.07|14833.07|14955.88|14835.88|14953.04|14833.04|10
1649693210000|2022-04-11 16:06:50|14952.65|14832.65|14951.5|14831.5|14952.65|14832.65|14951.5|14831.5|9
1649693220000|2022-04-11 16:07:00|14952.09|14832.09|14951.59|14831.59|14952.13|14832.13|14950.52|14830.52|10
1649693230000|2022-04-11 16:07:10|14950.58|14830.58|14951.56|14831.56|14952.07|14832.07|14950.58|14830.58|10
1649693240000|2022-04-11 16:07:20|14951.67|14831.67|14952.17|14832.17|14952.45|14832.45|14951.27|14831.27|10
1649693250000|2022-04-11 16:07:30|14952.41|14832.41|14951.6|14831.6|14952.75|14832.75|14951.02|14831.02|10
1649693260000|2022-04-11 16:07:40|14951.08|14831.08|14949.76|14829.76|14951.08|14831.08|14949.76|14829.76|10
1649693270000|2022-04-11 16:07:50|14949.89|14829.89|14949.21|14829.21|14949.89|14829.89|14948.93|14828.93|10
1649693280000|2022-04-11 16:08:00|14948.73|14828.73|14950.04|14830.04|14950.04|14830.04|14948.73|14828.73|10
1649693290000|2022-04-11 16:08:10|14949.88|14829.88|14951.68|14831.68|14951.68|14831.68|14949.88|14829.88|10
1649693300000|2022-04-11 16:08:20|14951.69|14831.69|14952.64|14832.64|14952.64|14832.64|14951.69|14831.69|10
1649693310000|2022-04-11 16:08:30|14952.87|14832.87|14953.04|14833.04|14953.84|14833.84|14952.87|14832.87|10
1649693320000|2022-04-11 16:08:40|14952.81|14832.81|14946.92|14826.92|14952.81|14832.81|14946.92|14826.92|10
1649693330000|2022-04-11 16:08:50|14946.07|14826.07|14941.35|14821.35|14946.07|14826.07|14941.35|14821.35|10
1649693340000|2022-04-11 16:09:00|14942|14822|14941.47|14821.47|14942.59|14822.59|14941.45|14821.45|10
1649693350000|2022-04-11 16:09:10|14942.73|14822.73|14942.02|14822.02|14942.73|14822.73|14940.67|14820.67|10
1649693360000|2022-04-11 16:09:20|14941.55|14821.55|14937.15|14817.15|14941.95|14821.95|14937.15|14817.15|10
1649693370000|2022-04-11 16:09:30|14935.73|14815.73|14927.91|14807.91|14936.01|14816.01|14927.91|14807.91|10
1649693380000|2022-04-11 16:09:40|14929.06|14809.06|14923.21|14803.21|14929.06|14809.06|14923.21|14803.21|10
1649693390000|2022-04-11 16:09:50|14922.79|14802.79|14921.11|14801.11|14922.79|14802.79|14921.08|14801.08|10
1649693400000|2022-04-11 16:10:00|14920.85|14800.85|14919.48|14799.48|14920.85|14800.85|14919.48|14799.48|10
1649693410000|2022-04-11 16:10:10|14919.61|14799.61|14919.88|14799.88|14920|14800|14919.33|14799.33|10
1649693420000|2022-04-11 16:10:20|14919.68|14799.68|14918.33|14798.33|14920.01|14800.01|14917.91|14797.91|10
1649693430000|2022-04-11 16:10:30|14918.76|14798.76|14923.76|14803.76|14923.76|14803.76|14918.76|14798.76|10
1649693440000|2022-04-11 16:10:40|14923.86|14803.86|14930.38|14810.38|14930.38|14810.38|14923.86|14803.86|10
1649693450000|2022-04-11 16:10:50|14930.16|14810.16|14931.19|14811.19|14933.62|14813.62|14930.16|14810.16|10
1649693460000|2022-04-11 16:11:00|14932.61|14812.61|14937.08|14817.08|14937.08|14817.08|14932.61|14812.61|10
1649693470000|2022-04-11 16:11:10|14937.19|14817.19|14935.93|14815.93|14937.52|14817.52|14935.45|14815.45|10
1649693480000|2022-04-11 16:11:20|14936.01|14816.01|14931.46|14811.46|14936.01|14816.01|14931.46|14811.46|10
1649693490000|2022-04-11 16:11:30|14930.56|14810.56|14929.65|14809.65|14932.45|14812.45|14929.65|14809.65|10
1649693500000|2022-04-11 16:11:40|14928.54|14808.54|14928.23|14808.23|14929.6|14809.6|14927.74|14807.74|10
1649693510000|2022-04-11 16:11:50|14926.11|14806.11|14926.24|14806.24|14926.68|14806.68|14923.62|14803.62|10
1649693520000|2022-04-11 16:12:00|14926.48|14806.48|14927.78|14807.78|14928.18|14808.18|14926.26|14806.26|10
1649693530000|2022-04-11 16:12:10|14929|14809|14934.52|14814.52|14934.64|14814.64|14929|14809|10
1649693540000|2022-04-11 16:12:20|14933.92|14813.92|14936.59|14816.59|14936.79|14816.79|14933.92|14813.92|10
1649693550000|2022-04-11 16:12:30|14936.44|14816.44|14939.53|14819.53|14939.53|14819.53|14936.44|14816.44|10
1649693560000|2022-04-11 16:12:40|14939.44|14819.44|14940.87|14820.87|14941.41|14821.41|14939.33|14819.33|10
1649693570000|2022-04-11 16:12:50|14942.47|14822.47|14945.49|14825.49|14945.49|14825.49|14942.03|14822.03|10
1649693580000|2022-04-11 16:13:00|14946.6|14826.6|14949.24|14829.24|14950|14830|14946.6|14826.6|10
1649693590000|2022-04-11 16:13:10|14947.71|14827.71|14946.74|14826.74|14949.36|14829.36|14946.05|14826.05|10
1649693600000|2022-04-11 16:13:20|14947.16|14827.16|14947.49|14827.49|14949.06|14829.06|14947.16|14827.16|10
1649693610000|2022-04-11 16:13:30|14946.22|14826.22|14944.16|14824.16|14946.22|14826.22|14944.16|14824.16|10
1649693620000|2022-04-11 16:13:40|14944.29|14824.29|14943.6|14823.6|14945.02|14825.02|14943.6|14823.6|10
1649693630000|2022-04-11 16:13:50|14943.25|14823.25|14935.83|14815.83|14943.25|14823.25|14935.83|14815.83|10
1649693640000|2022-04-11 16:14:00|14933.32|14813.32|14930.66|14810.66|14933.32|14813.32|14930.44|14810.44|10
1649693650000|2022-04-11 16:14:10|14930.55|14810.55|14931|14811|14931|14811|14929.38|14809.38|10
1649693660000|2022-04-11 16:14:20|14931.03|14811.03|14932.77|14812.77|14933.61|14813.61|14931.03|14811.03|10
1649693670000|2022-04-11 16:14:30|14932.98|14812.98|14932.78|14812.78|14933.52|14813.52|14932.72|14812.72|8
1649693680000|2022-04-11 16:14:40|14933.38|14813.38|14933.49|14813.49|14934.05|14814.05|14932.71|14812.71|10
1649693690000|2022-04-11 16:14:50|14933.88|14813.88|14936.92|14816.92|14936.92|14816.92|14933.88|14813.88|10
1649693700000|2022-04-11 16:15:00|14937.08|14817.08|14937.54|14817.54|14939.02|14819.02|14937.08|14817.08|10
1649693710000|2022-04-11 16:15:10|14937.89|14817.89|14937.24|14817.24|14937.89|14817.89|14936.6|14816.6|9
1649693720000|2022-04-11 16:15:20|14937.22|14817.22|14937.67|14817.67|14937.79|14817.79|14937.09|14817.09|10
1649693730000|2022-04-11 16:15:30|14937.64|14817.64|14938.51|14818.51|14938.55|14818.55|14937.1|14817.1|10
1649693740000|2022-04-11 16:15:40|14939.03|14819.03|14939.06|14819.06|14939.31|14819.31|14938.58|14818.58|10
1649693750000|2022-04-11 16:15:50|14939.51|14819.51|14940.22|14820.22|14940.22|14820.22|14939.51|14819.51|9
1649693760000|2022-04-11 16:16:00|14941.15|14821.15|14941.81|14821.81|14942.18|14822.18|14941.15|14821.15|10
1649693770000|2022-04-11 16:16:10|14941.91|14821.91|14941.61|14821.61|14942.76|14822.76|14941.38|14821.38|10
1649693780000|2022-04-11 16:16:20|14941.53|14821.53|14942.91|14822.91|14942.91|14822.91|14941.46|14821.46|10
1649693790000|2022-04-11 16:16:30|14942.97|14822.97|14945.47|14825.47|14945.47|14825.47|14942.97|14822.97|10
1649693800000|2022-04-11 16:16:40|14945.79|14825.79|14950.7|14830.7|14952.05|14832.05|14945.31|14825.31|10
1649693810000|2022-04-11 16:16:50|14954.96|14834.96|14961.29|14841.29|14963.92|14843.92|14954.96|14834.96|10
1649693820000|2022-04-11 16:17:00|14962.73|14842.73|14966.06|14846.06|14967.03|14847.03|14962.73|14842.73|10
1649693830000|2022-04-11 16:17:10|14965.07|14845.07|14965.84|14845.84|14965.84|14845.84|14964.47|14844.47|10
1649693840000|2022-04-11 16:17:20|14966.45|14846.45|14967.74|14847.74|14967.74|14847.74|14966.24|14846.24|10
1649693850000|2022-04-11 16:17:30|14968.21|14848.21|14969.67|14849.67|14969.86|14849.86|14968.21|14848.21|10
1649693860000|2022-04-11 16:17:40|14970.41|14850.41|14970.73|14850.73|14970.96|14850.96|14970.37|14850.37|10
1649693870000|2022-04-11 16:17:50|14970.88|14850.88|14971.44|14851.44|14971.89|14851.89|14970.2|14850.2|10
1649693880000|2022-04-11 16:18:00|14971.14|14851.14|14970.32|14850.32|14971.14|14851.14|14970.3|14850.3|10
1649693890000|2022-04-11 16:18:10|14970.81|14850.81|14969.18|14849.18|14971.12|14851.12|14969.18|14849.18|10
1649693900000|2022-04-11 16:18:20|14968.92|14848.92|14967.72|14847.72|14968.92|14848.92|14966.14|14846.14|10
1649693910000|2022-04-11 16:18:30|14967.77|14847.77|14969.91|14849.91|14969.91|14849.91|14967.77|14847.77|10
1649693920000|2022-04-11 16:18:40|14970.21|14850.21|14971.62|14851.62|14972.06|14852.06|14970.21|14850.21|10
1649693930000|2022-04-11 16:18:50|14971.37|14851.37|14973.51|14853.51|14973.64|14853.64|14971.37|14851.37|10
1649693940000|2022-04-11 16:19:00|14973.59|14853.59|14974.62|14854.62|14974.84|14854.84|14973.59|14853.59|10
1649693950000|2022-04-11 16:19:10|14974.5|14854.5|14978.54|14858.54|14978.54|14858.54|14974.5|14854.5|10
1649693960000|2022-04-11 16:19:20|14978.34|14858.34|14982.01|14862.01|14982.01|14862.01|14978.34|14858.34|10
1649693970000|2022-04-11 16:19:30|14982.4|14862.4|14980.88|14860.88|14982.65|14862.65|14980.88|14860.88|10
1649693980000|2022-04-11 16:19:40|14980.77|14860.77|14977.72|14857.72|14980.77|14860.77|14977.72|14857.72|10
1649693990000|2022-04-11 16:19:50|14977.59|14857.59|14978.09|14858.09|14978.31|14858.31|14976.78|14856.78|10
1649694000000|2022-04-11 16:20:00|14977.96|14857.96|14977.74|14857.74|14978.42|14858.42|14977.66|14857.66|10
1649694010000|2022-04-11 16:20:10|14978.01|14858.01|14977.6|14857.6|14979.17|14859.17|14977.11|14857.11|10
1649694020000|2022-04-11 16:20:20|14976.41|14856.41|14976.24|14856.24|14977.3|14857.3|14975.54|14855.54|10
1649694030000|2022-04-11 16:20:30|14975.92|14855.92|14975.15|14855.15|14975.92|14855.92|14974.24|14854.24|10
1649694040000|2022-04-11 16:20:40|14974.38|14854.38|14973.83|14853.83|14974.62|14854.62|14973.83|14853.83|10
1649694050000|2022-04-11 16:20:50|14972.76|14852.76|14969.79|14849.79|14973.8|14853.8|14968.92|14848.92|10
1649694060000|2022-04-11 16:21:00|14968.87|14848.87|14970.71|14850.71|14970.71|14850.71|14968.44|14848.44|10
1649694070000|2022-04-11 16:21:10|14970.65|14850.65|14969.93|14849.93|14972.48|14852.48|14969.93|14849.93|10
1649694080000|2022-04-11 16:21:20|14969.39|14849.39|14968.48|14848.48|14970.27|14850.27|14968.48|14848.48|10
1649694090000|2022-04-11 16:21:30|14968.37|14848.37|14965.99|14845.99|14968.47|14848.47|14965.99|14845.99|10
1649694100000|2022-04-11 16:21:40|14966.95|14846.95|14964.36|14844.36|14966.95|14846.95|14964.36|14844.36|10
1649694110000|2022-04-11 16:21:50|14964.44|14844.44|14963.12|14843.12|14964.44|14844.44|14963.12|14843.12|10
1649694120000|2022-04-11 16:22:00|14962.89|14842.89|14960.25|14840.25|14962.89|14842.89|14960.25|14840.25|10
1649694130000|2022-04-11 16:22:10|14959.28|14839.28|14955.2|14835.2|14959.28|14839.28|14955.08|14835.08|9
1649694140000|2022-04-11 16:22:20|14954.35|14834.35|14953.25|14833.25|14954.39|14834.39|14953.21|14833.21|10
1649694150000|2022-04-11 16:22:30|14952.88|14832.88|14951.37|14831.37|14953.35|14833.35|14951.37|14831.37|10
1649694160000|2022-04-11 16:22:40|14951.19|14831.19|14950.75|14830.75|14951.54|14831.54|14950.75|14830.75|9
1649694170000|2022-04-11 16:22:50|14950.7|14830.7|14948.39|14828.39|14950.7|14830.7|14948.29|14828.29|10
1649694180000|2022-04-11 16:23:00|14948.23|14828.23|14947.62|14827.62|14949.02|14829.02|14947.62|14827.62|10
1649694190000|2022-04-11 16:23:10|14945.98|14825.98|14942.66|14822.66|14945.98|14825.98|14942.56|14822.56|10
1649694200000|2022-04-11 16:23:20|14942.78|14822.78|14944.45|14824.45|14944.46|14824.46|14941.88|14821.88|10
1649694210000|2022-04-11 16:23:30|14944.93|14824.93|14945.31|14825.31|14945.35|14825.35|14944.93|14824.93|10
1649694220000|2022-04-11 16:23:40|14945.88|14825.88|14945.78|14825.78|14945.98|14825.98|14945.46|14825.46|9
1649694230000|2022-04-11 16:23:50|14945.65|14825.65|14946.12|14826.12|14946.27|14826.27|14945.15|14825.15|10
1649694240000|2022-04-11 16:24:00|14946.23|14826.23|14944.4|14824.4|14946.55|14826.55|14943.58|14823.58|10
1649694250000|2022-04-11 16:24:10|14943.97|14823.97|14941.58|14821.58|14944.24|14824.24|14941.56|14821.56|10
1649694260000|2022-04-11 16:24:20|14942.05|14822.05|14939.01|14819.01|14942.06|14822.06|14939.01|14819.01|10
1649694270000|2022-04-11 16:24:30|14938.95|14818.95|14934.21|14814.21|14938.95|14818.95|14934.21|14814.21|10
1649694280000|2022-04-11 16:24:40|14934.11|14814.11|14927.57|14807.57|14934.11|14814.11|14927.57|14807.57|10
1649694290000|2022-04-11 16:24:50|14926.23|14806.23|14926.08|14806.08|14926.23|14806.23|14924.55|14804.55|10
1649694300000|2022-04-11 16:25:00|14925.4|14805.4|14924.11|14804.11|14925.71|14805.71|14924.11|14804.11|10
1649694310000|2022-04-11 16:25:10|14923.56|14803.56|14921.89|14801.89|14923.56|14803.56|14921.87|14801.87|9
1649694320000|2022-04-11 16:25:20|14921.8|14801.8|14924.08|14804.08|14924.36|14804.36|14921.8|14801.8|10
1649694330000|2022-04-11 16:25:30|14924.04|14804.04|14921.6|14801.6|14924.04|14804.04|14921.6|14801.6|10
1649694340000|2022-04-11 16:25:40|14921.48|14801.48|14917.48|14797.48|14921.48|14801.48|14917.48|14797.48|10
1649694350000|2022-04-11 16:25:50|14916.55|14796.55|14912.06|14792.06|14916.55|14796.55|14912.06|14792.06|10
1649694360000|2022-04-11 16:26:00|14911.82|14791.82|14907.78|14787.78|14911.82|14791.82|14907.45|14787.45|10
1649694370000|2022-04-11 16:26:10|14907.54|14787.54|14905.7|14785.7|14907.78|14787.78|14905.65|14785.65|10
1649694380000|2022-04-11 16:26:20|14906.26|14786.26|14906.71|14786.71|14906.84|14786.84|14905.67|14785.67|10
1649694390000|2022-04-11 16:26:30|14906.46|14786.46|14904.92|14784.92|14906.46|14786.46|14904.92|14784.92|10
1649694400000|2022-04-11 16:26:40|14904.14|14784.14|14902.16|14782.16|14904.14|14784.14|14902.16|14782.16|10
1649694410000|2022-04-11 16:26:50|14902.22|14782.22|14898.33|14778.33|14902.22|14782.22|14898.33|14778.33|10
1649694420000|2022-04-11 16:27:00|14898.65|14778.65|14896.55|14776.55|14898.65|14778.65|14895.57|14775.57|10
1649694430000|2022-04-11 16:27:10|14896.67|14776.67|14891.19|14771.19|14896.67|14776.67|14891.19|14771.19|10
1649694440000|2022-04-11 16:27:20|14891.09|14771.09|14888.26|14768.26|14891.09|14771.09|14887.99|14767.99|10
1649694450000|2022-04-11 16:27:30|14888.56|14768.56|14889.68|14769.68|14889.68|14769.68|14888.41|14768.41|10
1649694460000|2022-04-11 16:27:40|14889.87|14769.87|14885.63|14765.63|14889.99|14769.99|14885.63|14765.63|10
1649694470000|2022-04-11 16:27:50|14884.39|14764.39|14874.11|14754.11|14884.39|14764.39|14874.11|14754.11|10
1649694480000|2022-04-11 16:28:00|14872.99|14752.99|14872.62|14752.62|14876.23|14756.23|14872.62|14752.62|10
1649694490000|2022-04-11 16:28:10|14873.23|14753.23|14871.28|14751.28|14873.23|14753.23|14870.51|14750.51|10
1649694500000|2022-04-11 16:28:20|14872.92|14752.92|14868.05|14748.05|14872.92|14752.92|14867.85|14747.85|10
1649694510000|2022-04-11 16:28:30|14867.29|14747.29|14863.4|14743.4|14867.73|14747.73|14863.22|14743.22|10
1649694520000|2022-04-11 16:28:40|14862.85|14742.85|14856.91|14736.91|14862.85|14742.85|14856.9|14736.9|10
1649694530000|2022-04-11 16:28:50|14855.61|14735.61|14856.27|14736.27|14857.47|14737.47|14854.71|14734.71|10
1649694540000|2022-04-11 16:29:00|14855.12|14735.12|14857.72|14737.72|14857.72|14737.72|14855.12|14735.12|10
1649694550000|2022-04-11 16:29:10|14857.76|14737.76|14862.18|14742.18|14862.18|14742.18|14856.44|14736.44|10
1649694560000|2022-04-11 16:29:20|14862.45|14742.45|14866.95|14746.95|14867.55|14747.55|14862.44|14742.44|10
1649694570000|2022-04-11 16:29:30|14868.68|14748.68|14863.63|14743.63|14868.68|14748.68|14863.63|14743.63|10
1649694580000|2022-04-11 16:29:40|14863.17|14743.17|14856.58|14736.58|14863.28|14743.28|14856.58|14736.58|10
1649694590000|2022-04-11 16:29:50|14856.59|14736.59|14852.45|14732.45|14856.59|14736.59|14851.8|14731.8|10
1649694600000|2022-04-11 16:30:00|14852.51|14732.51|14843.87|14723.87|14852.51|14732.51|14843.87|14723.87|10
1649694610000|2022-04-11 16:30:10|14843.53|14723.53|14839.96|14719.96|14845.63|14725.63|14839.96|14719.96|9
1649694620000|2022-04-11 16:30:20|14840.95|14720.95|14857.7|14737.7|14857.7|14737.7|14840.95|14720.95|10
1649694630000|2022-04-11 16:30:30|14859.07|14739.07|14870.3|14750.3|14870.71|14750.71|14859.07|14739.07|10
1649694640000|2022-04-11 16:30:40|14869.84|14749.84|14872.61|14752.61|14873.59|14753.59|14869.84|14749.84|10
1649694650000|2022-04-11 16:30:50|14872.63|14752.63|14872.31|14752.31|14872.67|14752.67|14871.48|14751.48|10
1649694660000|2022-04-11 16:31:00|14871.66|14751.66|14869.8|14749.8|14871.66|14751.66|14869.28|14749.28|8
1649694670000|2022-04-11 16:31:10|14870.02|14750.02|14871.71|14751.71|14871.71|14751.71|14869.8|14749.8|10
1649694680000|2022-04-11 16:31:20|14871.7|14751.7|14869.71|14749.71|14871.7|14751.7|14868.99|14748.99|10
1649694690000|2022-04-11 16:31:30|14869.52|14749.52|14867.23|14747.23|14870.13|14750.13|14867.23|14747.23|10
1649694700000|2022-04-11 16:31:40|14867.06|14747.06|14864.8|14744.8|14867.06|14747.06|14863.74|14743.74|10
1649694710000|2022-04-11 16:31:50|14865.21|14745.21|14863.42|14743.42|14865.21|14745.21|14862.44|14742.44|10
1649694720000|2022-04-11 16:32:00|14863.76|14743.76|14860.76|14740.76|14864.11|14744.11|14860.76|14740.76|10
1649694730000|2022-04-11 16:32:10|14861.04|14741.04|14856.4|14736.4|14861.04|14741.04|14856.4|14736.4|10
1649694740000|2022-04-11 16:32:20|14856.79|14736.79|14854.46|14734.46|14857.33|14737.33|14854.46|14734.46|10
1649694750000|2022-04-11 16:32:30|14854.2|14734.2|14844.63|14724.63|14854.2|14734.2|14844.63|14724.63|10
1649694760000|2022-04-11 16:32:40|14842.88|14722.88|14832.35|14712.35|14842.88|14722.88|14832.35|14712.35|10
1649694770000|2022-04-11 16:32:50|14831.66|14711.66|14823.49|14703.49|14831.66|14711.66|14823.49|14703.49|10
1649694780000|2022-04-11 16:33:00|14821.56|14701.56|14819.75|14699.75|14822.76|14702.76|14819.66|14699.66|10
1649694790000|2022-04-11 16:33:10|14819.05|14699.05|14819.36|14699.36|14819.37|14699.37|14818.41|14698.41|9
1649694800000|2022-04-11 16:33:20|14818.92|14698.92|14824.82|14704.82|14825.01|14705.01|14818.92|14698.92|10
1649694810000|2022-04-11 16:33:30|14825.4|14705.4|14833.51|14713.51|14833.51|14713.51|14825.4|14705.4|10
1649694820000|2022-04-11 16:33:40|14834.21|14714.21|14839.29|14719.29|14839.29|14719.29|14834.21|14714.21|10
1649694830000|2022-04-11 16:33:50|14839.68|14719.68|14839.63|14719.63|14840.01|14720.01|14839.5|14719.5|10
1649694840000|2022-04-11 16:34:00|14839.8|14719.8|14845.01|14725.01|14845.01|14725.01|14839.8|14719.8|10
1649694850000|2022-04-11 16:34:10|14845.81|14725.81|14846.97|14726.97|14847.72|14727.72|14845.54|14725.54|10
1649694860000|2022-04-11 16:34:20|14847.36|14727.36|14850.9|14730.9|14850.9|14730.9|14847.36|14727.36|10
1649694870000|2022-04-11 16:34:30|14850.49|14730.49|14851.34|14731.34|14851.34|14731.34|14849.68|14729.68|10
1649694880000|2022-04-11 16:34:40|14852.17|14732.17|14853.38|14733.38|14853.62|14733.62|14851.9|14731.9|9
1649694890000|2022-04-11 16:34:50|14854.21|14734.21|14852.69|14732.69|14854.21|14734.21|14852.29|14732.29|10
1649694900000|2022-04-11 16:35:00|14852.1|14732.1|14851.57|14731.57|14852.13|14732.13|14850.87|14730.87|9
1649694910000|2022-04-11 16:35:10|14851.65|14731.65|14854.1|14734.1|14854.31|14734.31|14851.65|14731.65|10
1649694920000|2022-04-11 16:35:20|14856.68|14736.68|14857.87|14737.87|14858.99|14738.99|14856.12|14736.12|10
1649694930000|2022-04-11 16:35:30|14857.32|14737.32|14859.82|14739.82|14859.82|14739.82|14857.21|14737.21|10
1649694940000|2022-04-11 16:35:40|14860.05|14740.05|14864.12|14744.12|14864.12|14744.12|14860.05|14740.05|10
1649694950000|2022-04-11 16:35:50|14864.06|14744.06|14866.43|14746.43|14866.43|14746.43|14864.06|14744.06|9
1649694960000|2022-04-11 16:36:00|14866.57|14746.57|14868.92|14748.92|14868.92|14748.92|14866.57|14746.57|10
1649694970000|2022-04-11 16:36:10|14870.48|14750.48|14872.98|14752.98|14872.98|14752.98|14870.48|14750.48|10
1649694980000|2022-04-11 16:36:20|14872.5|14752.5|14875.75|14755.75|14875.75|14755.75|14872.5|14752.5|10
1649694990000|2022-04-11 16:36:30|14877.07|14757.07|14877.71|14757.71|14878.18|14758.18|14876.88|14756.88|10
1649695000000|2022-04-11 16:36:40|14877.85|14757.85|14874.43|14754.43|14877.85|14757.85|14874.43|14754.43|10
1649695010000|2022-04-11 16:36:50|14873.6|14753.6|14871.02|14751.02|14873.6|14753.6|14871.02|14751.02|9
1649695020000|2022-04-11 16:37:00|14870.45|14750.45|14869.41|14749.41|14870.45|14750.45|14868.94|14748.94|10
1649695030000|2022-04-11 16:37:10|14869.59|14749.59|14870.31|14750.31|14871.17|14751.17|14869.59|14749.59|10
1649695040000|2022-04-11 16:37:20|14870.98|14750.98|14870.22|14750.22|14870.98|14750.98|14869.61|14749.61|10
1649695050000|2022-04-11 16:37:30|14870.02|14750.02|14872.17|14752.17|14872.8|14752.8|14870.02|14750.02|10
1649695060000|2022-04-11 16:37:40|14873.05|14753.05|14874.99|14754.99|14875.04|14755.04|14872.68|14752.68|10
1649695070000|2022-04-11 16:37:50|14875.03|14755.03|14876.47|14756.47|14876.6|14756.6|14875.03|14755.03|10
1649695080000|2022-04-11 16:38:00|14876.1|14756.1|14881.17|14761.17|14881.17|14761.17|14876.1|14756.1|10
1649695090000|2022-04-11 16:38:10|14882.02|14762.02|14887.8|14767.8|14887.8|14767.8|14882.02|14762.02|10
1649695100000|2022-04-11 16:38:20|14888.02|14768.02|14890.54|14770.54|14890.54|14770.54|14888.02|14768.02|10
1649695110000|2022-04-11 16:38:30|14890.15|14770.15|14897.19|14777.19|14897.24|14777.24|14890.15|14770.15|10
1649695120000|2022-04-11 16:38:40|14897.3|14777.3|14903.65|14783.65|14903.65|14783.65|14897.3|14777.3|10
1649695130000|2022-04-11 16:38:50|14903.27|14783.27|14897.77|14777.77|14903.27|14783.27|14897.77|14777.77|10
1649695140000|2022-04-11 16:39:00|14898.88|14778.88|14897.8|14777.8|14898.88|14778.88|14896.54|14776.54|10
1649695150000|2022-04-11 16:39:10|14895.96|14775.96|14896.86|14776.86|14898.93|14778.93|14895.96|14775.96|10
1649695160000|2022-04-11 16:39:20|14898.34|14778.34|14900.38|14780.38|14900.85|14780.85|14898.23|14778.23|10
1649695170000|2022-04-11 16:39:30|14900.04|14780.04|14899.53|14779.53|14901.38|14781.38|14899.53|14779.53|10
1649695180000|2022-04-11 16:39:40|14899.99|14779.99|14901.88|14781.88|14901.88|14781.88|14899.98|14779.98|9
1649695190000|2022-04-11 16:39:50|14902.59|14782.59|14902.27|14782.27|14903.58|14783.58|14901.94|14781.94|10
1649695200000|2022-04-11 16:40:00|14903.23|14783.23|14905.31|14785.31|14905.31|14785.31|14903.18|14783.18|10
1649695210000|2022-04-11 16:40:10|14905.75|14785.75|14908.46|14788.46|14909.13|14789.13|14905.75|14785.75|10
1649695220000|2022-04-11 16:40:20|14908.92|14788.92|14908.8|14788.8|14909.96|14789.96|14908.8|14788.8|10
1649695230000|2022-04-11 16:40:30|14908.57|14788.57|14910.19|14790.19|14910.4|14790.4|14907.45|14787.45|10
1649695240000|2022-04-11 16:40:40|14910.03|14790.03|14908.84|14788.84|14910.03|14790.03|14908.39|14788.39|10
1649695250000|2022-04-11 16:40:50|14908.5|14788.5|14908.6|14788.6|14909.7|14789.7|14908.38|14788.38|9
1649695260000|2022-04-11 16:41:00|14907.96|14787.96|14905.8|14785.8|14907.96|14787.96|14905.8|14785.8|10
1649695270000|2022-04-11 16:41:10|14906.14|14786.14|14906.44|14786.44|14907.09|14787.09|14906.09|14786.09|10
1649695280000|2022-04-11 16:41:20|14906.05|14786.05|14903.84|14783.84|14906.05|14786.05|14903.84|14783.84|10
1649695290000|2022-04-11 16:41:30|14903.23|14783.23|14901.93|14781.93|14903.35|14783.35|14901.93|14781.93|10
1649695300000|2022-04-11 16:41:40|14902.32|14782.32|14894.6|14774.6|14902.32|14782.32|14894.6|14774.6|10
1649695310000|2022-04-11 16:41:50|14894.04|14774.04|14890.25|14770.25|14894.04|14774.04|14889.84|14769.84|10
1649695320000|2022-04-11 16:42:00|14890.88|14770.88|14889.87|14769.87|14890.89|14770.89|14889.64|14769.64|10
1649695330000|2022-04-11 16:42:10|14889.74|14769.74|14890.38|14770.38|14890.77|14770.77|14889.42|14769.42|10
1649695340000|2022-04-11 16:42:20|14891.07|14771.07|14891.52|14771.52|14891.97|14771.97|14891.07|14771.07|9
1649695350000|2022-04-11 16:42:30|14891.14|14771.14|14890.81|14770.81|14891.84|14771.84|14890.81|14770.81|9
1649695360000|2022-04-11 16:42:40|14891.05|14771.05|14893.51|14773.51|14893.51|14773.51|14891|14771|9
1649695370000|2022-04-11 16:42:50|14892.22|14772.22|14890.31|14770.31|14892.53|14772.53|14889.77|14769.77|10
1649695380000|2022-04-11 16:43:00|14889.65|14769.65|14885.32|14765.32|14889.65|14769.65|14885.32|14765.32|10
1649695390000|2022-04-11 16:43:10|14885.25|14765.25|14880.83|14760.83|14885.35|14765.35|14880.83|14760.83|10
1649695400000|2022-04-11 16:43:20|14879.49|14759.49|14877.84|14757.84|14880.1|14760.1|14877.63|14757.63|10
1649695410000|2022-04-11 16:43:30|14877.53|14757.53|14880.58|14760.58|14880.58|14760.58|14877.44|14757.44|10
1649695420000|2022-04-11 16:43:40|14880.33|14760.33|14879.93|14759.93|14880.33|14760.33|14879.36|14759.36|9
1649695430000|2022-04-11 16:43:50|14879.9|14759.9|14881.99|14761.99|14882.24|14762.24|14879.9|14759.9|9
1649695440000|2022-04-11 16:44:00|14882.56|14762.56|14883.1|14763.1|14883.49|14763.49|14882.56|14762.56|10
1649695450000|2022-04-11 16:44:10|14883.34|14763.34|14882.03|14762.03|14884.39|14764.39|14881.64|14761.64|10
1649695460000|2022-04-11 16:44:20|14882.11|14762.11|14883.24|14763.24|14883.24|14763.24|14881.8|14761.8|10
1649695470000|2022-04-11 16:44:30|14884.58|14764.58|14884.6|14764.6|14885.29|14765.29|14884.3|14764.3|10
1649695480000|2022-04-11 16:44:40|14884.76|14764.76|14890.13|14770.13|14890.13|14770.13|14884.76|14764.76|10
1649695490000|2022-04-11 16:44:50|14889.73|14769.73|14890.58|14770.58|14891.06|14771.06|14889.63|14769.63|10
1649695500000|2022-04-11 16:45:00|14889.88|14769.88|14887.89|14767.89|14889.88|14769.88|14887.87|14767.87|10
1649695510000|2022-04-11 16:45:10|14888.21|14768.21|14888.63|14768.63|14889.73|14769.73|14887.84|14767.84|10
1649695520000|2022-04-11 16:45:20|14889.31|14769.31|14889.59|14769.59|14890.46|14770.46|14888.62|14768.62|10
1649695530000|2022-04-11 16:45:30|14890.42|14770.42|14910.27|14790.27|14910.27|14790.27|14890.42|14770.42|10
1649695540000|2022-04-11 16:45:40|14910.63|14790.63|14915.02|14795.02|14915.02|14795.02|14910.63|14790.63|10
1649695550000|2022-04-11 16:45:50|14916.19|14796.19|14919.93|14799.93|14919.93|14799.93|14915.4|14795.4|10
1649695560000|2022-04-11 16:46:00|14919.73|14799.73|14925.93|14805.93|14925.93|14805.93|14919.73|14799.73|10
1649695570000|2022-04-11 16:46:10|14927.64|14807.64|14929.06|14809.06|14930.32|14810.32|14927.41|14807.41|10
1649695580000|2022-04-11 16:46:20|14930.57|14810.57|14932.81|14812.81|14932.93|14812.93|14930.57|14810.57|10
1649695590000|2022-04-11 16:46:30|14933.06|14813.06|14935.89|14815.89|14935.89|14815.89|14931.78|14811.78|10
1649695600000|2022-04-11 16:46:40|14935.79|14815.79|14932.18|14812.18|14936.14|14816.14|14932.18|14812.18|10
1649695610000|2022-04-11 16:46:50|14933.6|14813.6|14937.18|14817.18|14937.18|14817.18|14931.81|14811.81|10
1649695620000|2022-04-11 16:47:00|14936.51|14816.51|14933.74|14813.74|14938.01|14818.01|14933.74|14813.74|10
1649695630000|2022-04-11 16:47:10|14933.34|14813.34|14928.02|14808.02|14933.48|14813.48|14928.02|14808.02|10
1649695640000|2022-04-11 16:47:20|14927.98|14807.98|14930.9|14810.9|14930.9|14810.9|14927.98|14807.98|10
1649695650000|2022-04-11 16:47:30|14930.34|14810.34|14932.09|14812.09|14932.09|14812.09|14930.34|14810.34|9
1649695660000|2022-04-11 16:47:40|14932.19|14812.19|14934.29|14814.29|14934.29|14814.29|14932.19|14812.19|10
1649695670000|2022-04-11 16:47:50|14932.8|14812.8|14938.07|14818.07|14938.07|14818.07|14932.8|14812.8|10
1649695680000|2022-04-11 16:48:00|14937.32|14817.32|14938.25|14818.25|14938.25|14818.25|14936.91|14816.91|9
1649695690000|2022-04-11 16:48:10|14939.57|14819.57|14942.79|14822.79|14943.08|14823.08|14939.57|14819.57|10
1649695700000|2022-04-11 16:48:20|14942.76|14822.76|14947.14|14827.14|14947.14|14827.14|14942.76|14822.76|10
1649695710000|2022-04-11 16:48:30|14946.57|14826.57|14951.43|14831.43|14951.8|14831.8|14946.57|14826.57|10
1649695720000|2022-04-11 16:48:40|14951.86|14831.86|14951.67|14831.67|14952.3|14832.3|14951.6|14831.6|10
1649695730000|2022-04-11 16:48:50|14952.01|14832.01|14953.28|14833.28|14953.28|14833.28|14951.25|14831.25|10
1649695740000|2022-04-11 16:49:00|14953.24|14833.24|14955.82|14835.82|14956.08|14836.08|14953.24|14833.24|10
1649695750000|2022-04-11 16:49:10|14955.39|14835.39|14956.08|14836.08|14956.34|14836.34|14955.22|14835.22|10
1649695760000|2022-04-11 16:49:20|14956.36|14836.36|14955.85|14835.85|14956.36|14836.36|14955.58|14835.58|9
1649695770000|2022-04-11 16:49:30|14955.96|14835.96|14955.16|14835.16|14955.96|14835.96|14954.26|14834.26|10
1649695780000|2022-04-11 16:49:40|14954.85|14834.85|14957.77|14837.77|14957.77|14837.77|14954.73|14834.73|9
1649695790000|2022-04-11 16:49:50|14957.51|14837.51|14958.73|14838.73|14958.75|14838.75|14957.51|14837.51|10
1649695800000|2022-04-11 16:50:00|14958.41|14838.41|14957.55|14837.55|14958.73|14838.73|14957.55|14837.55|10
1649695810000|2022-04-11 16:50:10|14957.45|14837.45|14958.62|14838.62|14958.96|14838.96|14957.26|14837.26|10
1649695820000|2022-04-11 16:50:20|14958.66|14838.66|14959.61|14839.61|14959.88|14839.88|14958.66|14838.66|9
1649695830000|2022-04-11 16:50:30|14959.6|14839.6|14961.1|14841.1|14961.1|14841.1|14959.6|14839.6|10
1649695840000|2022-04-11 16:50:40|14962.11|14842.11|14963.99|14843.99|14964.14|14844.14|14962.11|14842.11|10
1649695850000|2022-04-11 16:50:50|14964.61|14844.61|14965.2|14845.2|14965.2|14845.2|14964.23|14844.23|10
1649695860000|2022-04-11 16:51:00|14965.21|14845.21|14964.83|14844.83|14965.21|14845.21|14964.56|14844.56|10
1649695870000|2022-04-11 16:51:10|14965.41|14845.41|14967.34|14847.34|14967.71|14847.71|14965.41|14845.41|10
1649695880000|2022-04-11 16:51:20|14967.3|14847.3|14967.66|14847.66|14967.66|14847.66|14966.58|14846.58|10
1649695890000|2022-04-11 16:51:30|14968.1|14848.1|14967.55|14847.55|14968.1|14848.1|14967.3|14847.3|10
1649695900000|2022-04-11 16:51:40|14968.3|14848.3|14971.6|14851.6|14971.6|14851.6|14968.3|14848.3|10
1649695910000|2022-04-11 16:51:50|14972.39|14852.39|14974.17|14854.17|14974.58|14854.58|14972.39|14852.39|10
1649695920000|2022-04-11 16:52:00|14974.09|14854.09|14974.32|14854.32|14974.54|14854.54|14973.7|14853.7|10
1649695930000|2022-04-11 16:52:10|14974.66|14854.66|14974.28|14854.28|14974.66|14854.66|14974.09|14854.09|10
1649695940000|2022-04-11 16:52:20|14974.49|14854.49|14975.44|14855.44|14975.62|14855.62|14974.44|14854.44|10
1649695950000|2022-04-11 16:52:30|14976.55|14856.55|14977.55|14857.55|14977.55|14857.55|14976.47|14856.47|9
1649695960000|2022-04-11 16:52:40|14977.48|14857.48|14980.08|14860.08|14980.98|14860.98|14977.48|14857.48|10
1649695970000|2022-04-11 16:52:50|14979.78|14859.78|14980.77|14860.77|14980.77|14860.77|14979.64|14859.64|10
1649695980000|2022-04-11 16:53:00|14980.86|14860.86|14977.26|14857.26|14981.03|14861.03|14977.15|14857.15|10
1649695990000|2022-04-11 16:53:10|14977.36|14857.36|14975.72|14855.72|14977.36|14857.36|14975.72|14855.72|10
1649696000000|2022-04-11 16:53:20|14976.97|14856.97|14974.68|14854.68|14976.97|14856.97|14973.91|14853.91|10
1649696010000|2022-04-11 16:53:30|14973.77|14853.77|14973.05|14853.05|14973.92|14853.92|14973.05|14853.05|10
1649696020000|2022-04-11 16:53:40|14972.8|14852.8|14970.26|14850.26|14973.23|14853.23|14970.26|14850.26|10
1649696030000|2022-04-11 16:53:50|14969.61|14849.61|14970.59|14850.59|14970.69|14850.69|14969.57|14849.57|10
1649696040000|2022-04-11 16:54:00|14969.69|14849.69|14969.06|14849.06|14969.82|14849.82|14969.06|14849.06|10
1649696050000|2022-04-11 16:54:10|14968.81|14848.81|14963.19|14843.19|14968.81|14848.81|14962.79|14842.79|10
1649696060000|2022-04-11 16:54:20|14962.64|14842.64|14960.04|14840.04|14962.65|14842.65|14959.79|14839.79|10
1649696070000|2022-04-11 16:54:30|14960|14840|14959.46|14839.46|14960.33|14840.33|14958.59|14838.59|10
1649696080000|2022-04-11 16:54:40|14959.49|14839.49|14961.41|14841.41|14961.41|14841.41|14959.41|14839.41|10
1649696090000|2022-04-11 16:54:50|14961.93|14841.93|14962.91|14842.91|14962.93|14842.93|14961.93|14841.93|10
1649696100000|2022-04-11 16:55:00|14963.5|14843.5|14963.63|14843.63|14964.03|14844.03|14963.33|14843.33|10
1649696110000|2022-04-11 16:55:10|14964|14844|14963.2|14843.2|14964.35|14844.35|14963.2|14843.2|9
1649696120000|2022-04-11 16:55:20|14962.84|14842.84|14962.75|14842.75|14963.18|14843.18|14962.38|14842.38|10
1649696130000|2022-04-11 16:55:30|14962.96|14842.96|14963.79|14843.79|14963.79|14843.79|14962.88|14842.88|10
1649696140000|2022-04-11 16:55:40|14963.7|14843.7|14963.65|14843.65|14964.24|14844.24|14963.65|14843.65|10
1649696150000|2022-04-11 16:55:50|14963.06|14843.06|14963|14843|14963.25|14843.25|14962.73|14842.73|10
1649696160000|2022-04-11 16:56:00|14962.85|14842.85|14961.68|14841.68|14963.29|14843.29|14961.46|14841.46|10
1649696170000|2022-04-11 16:56:10|14961.34|14841.34|14962.18|14842.18|14962.18|14842.18|14961.34|14841.34|10
1649696180000|2022-04-11 16:56:20|14962.45|14842.45|14961.46|14841.46|14962.45|14842.45|14961.46|14841.46|10
1649696190000|2022-04-11 16:56:30|14961.42|14841.42|14961.1|14841.1|14961.46|14841.46|14960.68|14840.68|10
1649696200000|2022-04-11 16:56:40|14961.37|14841.37|14957.49|14837.49|14961.37|14841.37|14957.49|14837.49|10
1649696210000|2022-04-11 16:56:50|14957.38|14837.38|14955.19|14835.19|14957.38|14837.38|14954.63|14834.63|10
1649696220000|2022-04-11 16:57:00|14954.49|14834.49|14955.15|14835.15|14955.2|14835.2|14954.02|14834.02|10
1649696230000|2022-04-11 16:57:10|14954.11|14834.11|14952.81|14832.81|14954.14|14834.14|14952.81|14832.81|10
1649696240000|2022-04-11 16:57:20|14953.02|14833.02|14950.79|14830.79|14953.02|14833.02|14950.33|14830.33|10
1649696250000|2022-04-11 16:57:30|14951.4|14831.4|14950.73|14830.73|14951.53|14831.53|14950.71|14830.71|10
1649696260000|2022-04-11 16:57:40|14950.79|14830.79|14952.85|14832.85|14952.85|14832.85|14950.79|14830.79|10
1649696270000|2022-04-11 16:57:50|14952.87|14832.87|14955.99|14835.99|14956.17|14836.17|14952.87|14832.87|10
1649696280000|2022-04-11 16:58:00|14956.47|14836.47|14958.4|14838.4|14958.4|14838.4|14956.47|14836.47|10
1649696290000|2022-04-11 16:58:10|14958.63|14838.63|14961.14|14841.14|14961.14|14841.14|14958.37|14838.37|10
1649696300000|2022-04-11 16:58:20|14961.86|14841.86|14968.12|14848.12|14968.12|14848.12|14961.7|14841.7|10
1649696310000|2022-04-11 16:58:30|14967.24|14847.24|14969.8|14849.8|14970.13|14850.13|14967.24|14847.24|10
1649696320000|2022-04-11 16:58:40|14970.53|14850.53|14971.76|14851.76|14971.76|14851.76|14970.53|14850.53|10
1649696330000|2022-04-11 16:58:50|14971.9|14851.9|14973.82|14853.82|14973.82|14853.82|14971.52|14851.52|10
1649696340000|2022-04-11 16:59:00|14974.11|14854.11|14973.88|14853.88|14974.14|14854.14|14973.26|14853.26|10
1649696350000|2022-04-11 16:59:10|14974.05|14854.05|14976.48|14856.48|14976.48|14856.48|14973.87|14853.87|10
1649696360000|2022-04-11 16:59:20|14977.21|14857.21|14978.17|14858.17|14980.48|14860.48|14977.21|14857.21|10
1649696370000|2022-04-11 16:59:30|14978.54|14858.54|14974.08|14854.08|14978.54|14858.54|14974.08|14854.08|10
1649696380000|2022-04-11 16:59:40|14972.75|14852.75|14967.44|14847.44|14972.91|14852.91|14967.44|14847.44|10
1649696390000|2022-04-11 16:59:50|14965.55|14845.55|14963.3|14843.3|14965.81|14845.81|14963.3|14843.3|10
1649696400000|2022-04-11 17:00:00|14962.94|14842.94|14967.38|14847.38|14967.38|14847.38|14962.87|14842.87|10
1649696410000|2022-04-11 17:00:10|14966.95|14846.95|14974.65|14854.65|14974.65|14854.65|14966.95|14846.95|10
1649696420000|2022-04-11 17:00:20|14975.01|14855.01|14977.07|14857.07|14977.07|14857.07|14975.01|14855.01|10
1649696430000|2022-04-11 17:00:30|14977.05|14857.05|14978.28|14858.28|14978.28|14858.28|14976.9|14856.9|10
1649696440000|2022-04-11 17:00:40|14977.62|14857.62|14979.97|14859.97|14979.97|14859.97|14977.62|14857.62|10
1649696450000|2022-04-11 17:00:50|14981.06|14861.06|14985|14865|14985|14865|14981.06|14861.06|10
1649696460000|2022-04-11 17:01:00|14985.19|14865.19|14985.58|14865.58|14985.58|14865.58|14984.77|14864.77|10
1649696470000|2022-04-11 17:01:10|14986.33|14866.33|14988.8|14868.8|14989|14869|14986.33|14866.33|10
1649696480000|2022-04-11 17:01:20|14989.71|14869.71|14992.73|14872.73|14992.73|14872.73|14989.71|14869.71|10
1649696490000|2022-04-11 17:01:30|14992.4|14872.4|14994.7|14874.7|14994.77|14874.77|14992.4|14872.4|10
1649696500000|2022-04-11 17:01:40|14994.74|14874.74|14998.25|14878.25|14998.25|14878.25|14994.74|14874.74|10
1649696510000|2022-04-11 17:01:50|14998.14|14878.14|14998.44|14878.44|14998.44|14878.44|14997.43|14877.43|9
1649696520000|2022-04-11 17:02:00|14998.42|14878.42|14999.58|14879.58|14999.88|14879.88|14998.42|14878.42|10
1649696530000|2022-04-11 17:02:10|15000.3|14880.3|15001.14|14881.14|15001.27|14881.27|15000.3|14880.3|10
1649696540000|2022-04-11 17:02:20|15000.37|14880.37|15002.09|14882.09|15002.09|14882.09|15000.11|14880.11|10
1649696550000|2022-04-11 17:02:30|15002.25|14882.25|15003.05|14883.05|15003.93|14883.93|15002.25|14882.25|10
1649696560000|2022-04-11 17:02:40|15003.21|14883.21|15004.09|14884.09|15004.09|14884.09|15002.83|14882.83|10
1649696570000|2022-04-11 17:02:50|15004.15|14884.15|15007.35|14887.35|15007.35|14887.35|15004.15|14884.15|10
1649696580000|2022-04-11 17:03:00|15007.58|14887.58|15011.08|14891.08|15011.24|14891.24|15007.58|14887.58|9
1649696590000|2022-04-11 17:03:10|15010.82|14890.82|15012.22|14892.22|15012.46|14892.46|15010.78|14890.78|10
1649696600000|2022-04-11 17:03:20|15012.9|14892.9|15012.99|14892.99|15014.43|14894.43|15012.9|14892.9|10
1649696610000|2022-04-11 17:03:30|15013.61|14893.61|15013.52|14893.52|15013.7|14893.7|15012.61|14892.61|9
1649696620000|2022-04-11 17:03:40|15012.82|14892.82|15012.54|14892.54|15013.13|14893.13|15012.44|14892.44|10
1649696630000|2022-04-11 17:03:50|15012.88|14892.88|15011.35|14891.35|15013.34|14893.34|15011.35|14891.35|10
1649696640000|2022-04-11 17:04:00|15011.29|14891.29|15009.94|14889.94|15011.29|14891.29|15009.94|14889.94|10
1649696650000|2022-04-11 17:04:10|15008.27|14888.27|15007.91|14887.91|15008.6|14888.6|15007.44|14887.44|10
1649696660000|2022-04-11 17:04:20|15009.03|14889.03|15007.84|14887.84|15009.37|14889.37|15007.84|14887.84|10
1649696670000|2022-04-11 17:04:30|15007.68|14887.68|15009.89|14889.89|15009.89|14889.89|15007.68|14887.68|10
1649696680000|2022-04-11 17:04:40|15010.58|14890.58|15012.39|14892.39|15012.43|14892.43|15010.58|14890.58|10
1649696690000|2022-04-11 17:04:50|15012.61|14892.61|15011.72|14891.72|15012.61|14892.61|15010.99|14890.99|10
1649696700000|2022-04-11 17:05:00|15011.91|14891.91|15014.78|14894.78|15014.78|14894.78|15011.91|14891.91|10
1649696710000|2022-04-11 17:05:10|15014.72|14894.72|15017.04|14897.04|15017.27|14897.27|15014.3|14894.3|10
1649696720000|2022-04-11 17:05:20|15017.61|14897.61|15018.21|14898.21|15018.21|14898.21|15017.61|14897.61|10
1649696730000|2022-04-11 17:05:30|15017.85|14897.85|15018.8|14898.8|15018.9|14898.9|15017.71|14897.71|10
1649696740000|2022-04-11 17:05:40|15018.91|14898.91|15020.51|14900.51|15020.51|14900.51|15018.37|14898.37|10
1649696750000|2022-04-11 17:05:50|15019.47|14899.47|15023.75|14903.75|15024.04|14904.04|15019.25|14899.25|10
1649696760000|2022-04-11 17:06:00|15024.5|14904.5|15027.05|14907.05|15027.33|14907.33|15024.5|14904.5|10
1649696770000|2022-04-11 17:06:10|15027.1|14907.1|15029.57|14909.57|15029.57|14909.57|15027.1|14907.1|10
1649696780000|2022-04-11 17:06:20|15029.67|14909.67|15029.07|14909.07|15030.62|14910.62|15029.07|14909.07|9
1649696790000|2022-04-11 17:06:30|15029.95|14909.95|15030.91|14910.91|15030.91|14910.91|15028.98|14908.98|10
1649696800000|2022-04-11 17:06:40|15031.28|14911.28|15035.54|14915.54|15035.54|14915.54|15031.21|14911.21|10
1649696810000|2022-04-11 17:06:50|15037.67|14917.67|15036.66|14916.66|15038.47|14918.47|15036.66|14916.66|10
1649696820000|2022-04-11 17:07:00|15037.49|14917.49|15037.05|14917.05|15037.49|14917.49|15035.93|14915.93|10
1649696830000|2022-04-11 17:07:10|15036.49|14916.49|15029.76|14909.76|15036.49|14916.49|15029.71|14909.71|10
1649696840000|2022-04-11 17:07:20|15028.54|14908.54|15025.9|14905.9|15029.16|14909.16|15025.9|14905.9|10
1649696850000|2022-04-11 17:07:30|15026.01|14906.01|15024.6|14904.6|15026.16|14906.16|15024.37|14904.37|10
1649696860000|2022-04-11 17:07:40|15024.37|14904.37|15021.38|14901.38|15024.37|14904.37|15021.18|14901.18|9
1649696870000|2022-04-11 17:07:50|15020.78|14900.78|15019.56|14899.56|15020.78|14900.78|15019.49|14899.49|10
1649696880000|2022-04-11 17:08:00|15019.31|14899.31|15018.68|14898.68|15019.31|14899.31|15018.68|14898.68|9
1649696890000|2022-04-11 17:08:10|15017.95|14897.95|15021.96|14901.96|15021.96|14901.96|15017.92|14897.92|10
1649696900000|2022-04-11 17:08:20|15021.93|14901.93|15024.29|14904.29|15024.29|14904.29|15021.93|14901.93|10
1649696910000|2022-04-11 17:08:30|15024.44|14904.44|15026.68|14906.68|15026.68|14906.68|15024.34|14904.34|10
1649696920000|2022-04-11 17:08:40|15026.52|14906.52|15026.67|14906.67|15026.67|14906.67|15025.94|14905.94|10
1649696930000|2022-04-11 17:08:50|15027|14907|15026.14|14906.14|15027.44|14907.44|15026.14|14906.14|10
1649696940000|2022-04-11 17:09:00|15026.27|14906.27|15024.89|14904.89|15026.29|14906.29|15024.61|14904.61|9
1649696950000|2022-04-11 17:09:10|15025.11|14905.11|15022.92|14902.92|15025.37|14905.37|15022.92|14902.92|10
1649696960000|2022-04-11 17:09:20|15022.24|14902.24|15022.07|14902.07|15022.3|14902.3|15021.89|14901.89|10
1649696970000|2022-04-11 17:09:30|15021.76|14901.76|15021.87|14901.87|15021.95|14901.95|15021.37|14901.37|10
1649696980000|2022-04-11 17:09:40|15021.94|14901.94|15024.61|14904.61|15024.61|14904.61|15021.94|14901.94|10
1649696990000|2022-04-11 17:09:50|15025.38|14905.38|15027.25|14907.25|15027.25|14907.25|15025.16|14905.16|10
1649697000000|2022-04-11 17:10:00|15026.88|14906.88|15024.31|14904.31|15026.88|14906.88|15024.31|14904.31|10
1649697010000|2022-04-11 17:10:10|15023.14|14903.14|15020.72|14900.72|15023.14|14903.14|15020.12|14900.12|10
1649697020000|2022-04-11 17:10:20|15019.93|14899.93|15019.38|14899.38|15019.93|14899.93|15018.99|14898.99|10
1649697030000|2022-04-11 17:10:30|15019.53|14899.53|15020.52|14900.52|15020.52|14900.52|15019.47|14899.47|9
1649697040000|2022-04-11 17:10:40|15020.26|14900.26|15019.08|14899.08|15020.35|14900.35|15018.88|14898.88|10
1649697050000|2022-04-11 17:10:50|15018.78|14898.78|15018.55|14898.55|15018.99|14898.99|15018.27|14898.27|10
1649697060000|2022-04-11 17:11:00|15018.71|14898.71|15015.6|14895.6|15018.71|14898.71|15015.6|14895.6|10
1649697070000|2022-04-11 17:11:10|15015.52|14895.52|15014.19|14894.19|15015.74|14895.74|15013.72|14893.72|10
1649697080000|2022-04-11 17:11:20|15013.98|14893.98|15012.74|14892.74|15013.98|14893.98|15012.52|14892.52|9
1649697090000|2022-04-11 17:11:30|15012.35|14892.35|15012.56|14892.56|15013.13|14893.13|15012.18|14892.18|10
1649697100000|2022-04-11 17:11:40|15011.85|14891.85|15011.97|14891.97|15011.97|14891.97|15011.1|14891.1|10
1649697110000|2022-04-11 17:11:50|15012.31|14892.31|15012.19|14892.19|15013.28|14893.28|15012.19|14892.19|10
1649697120000|2022-04-11 17:12:00|15012.02|14892.02|15009.85|14889.85|15012.02|14892.02|15009.85|14889.85|10
1649697130000|2022-04-11 17:12:10|15009.83|14889.83|15008.3|14888.3|15009.83|14889.83|15008.23|14888.23|9
1649697140000|2022-04-11 17:12:20|15007.7|14887.7|15007.26|14887.26|15007.78|14887.78|15007.26|14887.26|10
1649697150000|2022-04-11 17:12:30|15007.51|14887.51|15007.18|14887.18|15007.73|14887.73|15006.94|14886.94|10
1649697160000|2022-04-11 17:12:40|15007.22|14887.22|15005.73|14885.73|15007.5|14887.5|15005.73|14885.73|10
1649697170000|2022-04-11 17:12:50|15004.84|14884.84|15002.56|14882.56|15004.84|14884.84|15002.26|14882.26|10
1649697180000|2022-04-11 17:13:00|15001.92|14881.92|14998.67|14878.67|15001.92|14881.92|14998.67|14878.67|10
1649697190000|2022-04-11 17:13:10|14998.11|14878.11|14997.36|14877.36|14998.11|14878.11|14997.1|14877.1|10
1649697200000|2022-04-11 17:13:20|14996.38|14876.38|14997.67|14877.67|14997.9|14877.9|14996.38|14876.38|10
1649697210000|2022-04-11 17:13:30|14997.5|14877.5|14998.1|14878.1|14998.74|14878.74|14997.39|14877.39|10
1649697220000|2022-04-11 17:13:40|14999.07|14879.07|14997.7|14877.7|14999.07|14879.07|14997.51|14877.51|10
1649697230000|2022-04-11 17:13:50|14998.3|14878.3|15000.03|14880.03|15000.12|14880.12|14998.3|14878.3|10
1649697240000|2022-04-11 17:14:00|15000.43|14880.43|15000.13|14880.13|15000.47|14880.47|15000.13|14880.13|10
1649697250000|2022-04-11 17:14:10|15000.19|14880.19|15000.29|14880.29|15000.54|14880.54|14999.65|14879.65|10
1649697260000|2022-04-11 17:14:20|14999.06|14879.06|14991.21|14871.21|14999.18|14879.18|14991.21|14871.21|10
1649697270000|2022-04-11 17:14:30|14987.25|14867.25|14973.95|14853.95|14987.25|14867.25|14973.95|14853.95|10
1649697280000|2022-04-11 17:14:40|14973.36|14853.36|14978.2|14858.2|14978.2|14858.2|14973.17|14853.17|9
1649697290000|2022-04-11 17:14:50|14979.01|14859.01|14988.63|14868.63|14989.07|14869.07|14979.01|14859.01|10
1649697300000|2022-04-11 17:15:00|14989.09|14869.09|14990.81|14870.81|14991.42|14871.42|14989.09|14869.09|10
1649697310000|2022-04-11 17:15:10|14990.06|14870.06|14991.06|14871.06|14992.5|14872.5|14990.06|14870.06|9
1649697320000|2022-04-11 17:15:20|14990.29|14870.29|14987.64|14867.64|14990.29|14870.29|14987.26|14867.26|10
1649697330000|2022-04-11 17:15:30|14986.04|14866.04|14984.81|14864.81|14986.04|14866.04|14984.56|14864.56|10
1649697340000|2022-04-11 17:15:40|14983.48|14863.48|14969.86|14849.86|14984.17|14864.17|14969.86|14849.86|10
1649697350000|2022-04-11 17:15:50|14968.92|14848.92|14959.03|14839.03|14968.92|14848.92|14959.03|14839.03|10
1649697360000|2022-04-11 17:16:00|14956.57|14836.57|14954.16|14834.16|14956.59|14836.59|14954.16|14834.16|10
1649697370000|2022-04-11 17:16:10|14952.87|14832.87|14930.77|14810.77|14952.87|14832.87|14930.77|14810.77|10
1649697380000|2022-04-11 17:16:20|14929.37|14809.37|14918.76|14798.76|14929.37|14809.37|14918.76|14798.76|10
1649697390000|2022-04-11 17:16:30|14918.6|14798.6|14896.74|14776.74|14918.6|14798.6|14896.74|14776.74|10
1649697400000|2022-04-11 17:16:40|14893.82|14773.82|14881.45|14761.45|14893.82|14773.82|14881.45|14761.45|9
1649697410000|2022-04-11 17:16:50|14880.75|14760.75|14869.17|14749.17|14880.75|14760.75|14869.17|14749.17|10
1649697420000|2022-04-11 17:17:00|14868.56|14748.56|14869.75|14749.75|14869.75|14749.75|14866.01|14746.01|10
1649697430000|2022-04-11 17:17:10|14870.54|14750.54|14860.42|14740.42|14875.33|14755.33|14860.42|14740.42|10
1649697440000|2022-04-11 17:17:20|14858.66|14738.66|14854.82|14734.82|14858.66|14738.66|14850.31|14730.31|10
1649697450000|2022-04-11 17:17:30|14858.49|14738.49|14878.25|14758.25|14878.25|14758.25|14858.49|14738.49|10
1649697460000|2022-04-11 17:17:40|14877.26|14757.26|14883.8|14763.8|14883.8|14763.8|14877.26|14757.26|10
1649697470000|2022-04-11 17:17:50|14883.48|14763.48|14874.92|14754.92|14883.61|14763.61|14874.92|14754.92|10
1649697480000|2022-04-11 17:18:00|14874.71|14754.71|14874.65|14754.65|14876.08|14756.08|14872.21|14752.21|10
1649697490000|2022-04-11 17:18:10|14874.87|14754.87|14888.13|14768.13|14888.13|14768.13|14872.77|14752.77|10
1649697500000|2022-04-11 17:18:20|14891.05|14771.05|14905.3|14785.3|14905.3|14785.3|14891.05|14771.05|10
1649697510000|2022-04-11 17:18:30|14906.36|14786.36|14911.18|14791.18|14911.93|14791.93|14906.36|14786.36|10
1649697520000|2022-04-11 17:18:40|14910.74|14790.74|14905.12|14785.12|14910.74|14790.74|14905.12|14785.12|10
1649697530000|2022-04-11 17:18:50|14903.13|14783.13|14892.3|14772.3|14903.13|14783.13|14892.3|14772.3|10
1649697540000|2022-04-11 17:19:00|14892.45|14772.45|14895.01|14775.01|14895.68|14775.68|14892.38|14772.38|10
1649697550000|2022-04-11 17:19:10|14895.18|14775.18|14892.1|14772.1|14895.97|14775.97|14892.1|14772.1|10
1649697560000|2022-04-11 17:19:20|14892.91|14772.91|14895.46|14775.46|14895.81|14775.81|14892.91|14772.91|10
1649697570000|2022-04-11 17:19:30|14895.03|14775.03|14907.18|14787.18|14907.18|14787.18|14895.03|14775.03|10
1649697580000|2022-04-11 17:19:40|14904.85|14784.85|14908.1|14788.1|14908.1|14788.1|14904.85|14784.85|10
1649697590000|2022-04-11 17:19:50|14908.27|14788.27|14911.6|14791.6|14911.92|14791.92|14908.27|14788.27|10
1649697600000|2022-04-11 17:20:00|14909.84|14789.84|14904.82|14784.82|14909.98|14789.98|14904.82|14784.82|10
1649697610000|2022-04-11 17:20:10|14905.3|14785.3|14900.2|14780.2|14906.71|14786.71|14900.2|14780.2|10
1649697620000|2022-04-11 17:20:20|14899.83|14779.83|14890.39|14770.39|14899.83|14779.83|14890.39|14770.39|10
1649697630000|2022-04-11 17:20:30|14890.29|14770.29|14887.75|14767.75|14890.29|14770.29|14887.75|14767.75|10
1649697640000|2022-04-11 17:20:40|14887.99|14767.99|14884.73|14764.73|14887.99|14767.99|14884.73|14764.73|10
1649697650000|2022-04-11 17:20:50|14887.06|14767.06|14882.26|14762.26|14887.06|14767.06|14881.83|14761.83|10
1649697660000|2022-04-11 17:21:00|14881.87|14761.87|14883.31|14763.31|14884.31|14764.31|14881.87|14761.87|10
1649697670000|2022-04-11 17:21:10|14883.94|14763.94|14883.59|14763.59|14884.52|14764.52|14883.44|14763.44|10
1649697680000|2022-04-11 17:21:20|14883.45|14763.45|14884.77|14764.77|14884.93|14764.93|14883.45|14763.45|10
1649697690000|2022-04-11 17:21:30|14884.4|14764.4|14884.56|14764.56|14885.52|14765.52|14883.77|14763.77|10
1649697700000|2022-04-11 17:21:40|14884.99|14764.99|14882.6|14762.6|14885.09|14765.09|14882.6|14762.6|10
1649697710000|2022-04-11 17:21:50|14883.85|14763.85|14880.02|14760.02|14883.85|14763.85|14879.19|14759.19|10
1649697720000|2022-04-11 17:22:00|14879.94|14759.94|14877.82|14757.82|14880.93|14760.93|14877.48|14757.48|10
1649697730000|2022-04-11 17:22:10|14877.91|14757.91|14878.22|14758.22|14878.75|14758.75|14877.27|14757.27|10
1649697740000|2022-04-11 17:22:20|14877.41|14757.41|14874.1|14754.1|14877.41|14757.41|14873.97|14753.97|10
1649697750000|2022-04-11 17:22:30|14873.46|14753.46|14873.63|14753.63|14875.38|14755.38|14873.08|14753.08|10
1649697760000|2022-04-11 17:22:40|14876.27|14756.27|14888.23|14768.23|14888.23|14768.23|14874.38|14754.38|10
1649697770000|2022-04-11 17:22:50|14889.39|14769.39|14895.6|14775.6|14895.6|14775.6|14889.39|14769.39|10
1649697780000|2022-04-11 17:23:00|14895.91|14775.91|14897.57|14777.57|14897.57|14777.57|14895.15|14775.15|10
1649697790000|2022-04-11 17:23:10|14898.92|14778.92|14904.61|14784.61|14904.61|14784.61|14898.92|14778.92|10
1649697800000|2022-04-11 17:23:20|14905|14785|14903.99|14783.99|14905.17|14785.17|14903.99|14783.99|10
1649697810000|2022-04-11 17:23:30|14904.06|14784.06|14904.5|14784.5|14904.5|14784.5|14903.76|14783.76|10
1649697820000|2022-04-11 17:23:40|14904.37|14784.37|14907.22|14787.22|14908.25|14788.25|14904.37|14784.37|10
1649697830000|2022-04-11 17:23:50|14907.48|14787.48|14906.85|14786.85|14907.96|14787.96|14906.6|14786.6|10
1649697840000|2022-04-11 17:24:00|14906.7|14786.7|14909.77|14789.77|14910.08|14790.08|14906.5|14786.5|10
1649697850000|2022-04-11 17:24:10|14909.96|14789.96|14908.75|14788.75|14910.37|14790.37|14908.09|14788.09|10
1649697860000|2022-04-11 17:24:20|14909.28|14789.28|14908.09|14788.09|14910.47|14790.47|14908.09|14788.09|10
1649697870000|2022-04-11 17:24:30|14909.1|14789.1|14907.83|14787.83|14909.1|14789.1|14905.69|14785.69|10
1649697880000|2022-04-11 17:24:40|14906.96|14786.96|14906.82|14786.82|14906.96|14786.96|14904.88|14784.88|10
1649697890000|2022-04-11 17:24:50|14905.99|14785.99|14909.23|14789.23|14909.23|14789.23|14905.99|14785.99|10
1649697900000|2022-04-11 17:25:00|14909.79|14789.79|14911.19|14791.19|14911.42|14791.42|14909.43|14789.43|10
1649697910000|2022-04-11 17:25:10|14911.29|14791.29|14910.41|14790.41|14912.15|14792.15|14910.41|14790.41|10
1649697920000|2022-04-11 17:25:20|14910.9|14790.9|14912.29|14792.29|14912.29|14792.29|14909.34|14789.34|10
1649697930000|2022-04-11 17:25:30|14911.62|14791.62|14909.39|14789.39|14911.62|14791.62|14909.39|14789.39|10
1649697940000|2022-04-11 17:25:40|14909.35|14789.35|14906.68|14786.68|14909.35|14789.35|14906.68|14786.68|10
1649697950000|2022-04-11 17:25:50|14906.58|14786.58|14900.43|14780.43|14906.58|14786.58|14899.13|14779.13|10
1649697960000|2022-04-11 17:26:00|14900.44|14780.44|14891.38|14771.38|14900.44|14780.44|14891.38|14771.38|10
1649697970000|2022-04-11 17:26:10|14892.04|14772.04|14893.63|14773.63|14893.68|14773.68|14890.62|14770.62|10
1649697980000|2022-04-11 17:26:20|14891.1|14771.1|14898.19|14778.19|14898.19|14778.19|14891.1|14771.1|10
1649697990000|2022-04-11 17:26:30|14898.93|14778.93|14901.92|14781.92|14902.44|14782.44|14898.93|14778.93|9
1649698000000|2022-04-11 17:26:40|14902.09|14782.09|14906.16|14786.16|14906.16|14786.16|14902.09|14782.09|10
1649698010000|2022-04-11 17:26:50|14906.08|14786.08|14914.75|14794.75|14914.75|14794.75|14906.08|14786.08|10
1649698020000|2022-04-11 17:27:00|14914.59|14794.59|14914.12|14794.12|14915.57|14795.57|14913.75|14793.75|10
1649698030000|2022-04-11 17:27:10|14914.09|14794.09|14911.9|14791.9|14914.09|14794.09|14911.9|14791.9|10
1649698040000|2022-04-11 17:27:20|14911.84|14791.84|14912.29|14792.29|14912.75|14792.75|14911.08|14791.08|10
1649698050000|2022-04-11 17:27:30|14912.3|14792.3|14916.54|14796.54|14916.54|14796.54|14912.3|14792.3|10
1649698060000|2022-04-11 17:27:40|14918.23|14798.23|14918.91|14798.91|14919.49|14799.49|14917.57|14797.57|10
1649698070000|2022-04-11 17:27:50|14919.83|14799.83|14922.75|14802.75|14923.04|14803.04|14919.83|14799.83|10
1649698080000|2022-04-11 17:28:00|14924.16|14804.16|14929.38|14809.38|14929.38|14809.38|14924.16|14804.16|10
1649698090000|2022-04-11 17:28:10|14930.51|14810.51|14937.39|14817.39|14937.39|14817.39|14930.51|14810.51|9
1649698100000|2022-04-11 17:28:20|14938.05|14818.05|14942.63|14822.63|14942.63|14822.63|14938.05|14818.05|10
1649698110000|2022-04-11 17:28:30|14943.73|14823.73|14944.27|14824.27|14944.35|14824.35|14942.97|14822.97|10
1649698120000|2022-04-11 17:28:40|14944.4|14824.4|14943.35|14823.35|14944.68|14824.68|14943.35|14823.35|10
1649698130000|2022-04-11 17:28:50|14943.28|14823.28|14943.42|14823.42|14943.85|14823.85|14942.32|14822.32|10
1649698140000|2022-04-11 17:29:00|14943.35|14823.35|14943.52|14823.52|14943.89|14823.89|14942.83|14822.83|10
1649698150000|2022-04-11 17:29:10|14943.08|14823.08|14940.04|14820.04|14943.08|14823.08|14939.44|14819.44|10
1649698160000|2022-04-11 17:29:20|14940.15|14820.15|14940.59|14820.59|14941.37|14821.37|14940.15|14820.15|10
1649698170000|2022-04-11 17:29:30|14941.06|14821.06|14941.56|14821.56|14941.56|14821.56|14940.66|14820.66|9
1649698180000|2022-04-11 17:29:40|14941.28|14821.28|14941.18|14821.18|14941.96|14821.96|14939.86|14819.86|10
1649698190000|2022-04-11 17:29:50|14941.46|14821.46|14941.08|14821.08|14941.46|14821.46|14940.03|14820.03|10
1649698200000|2022-04-11 17:30:00|14940.87|14820.87|14939.26|14819.26|14940.87|14820.87|14939.26|14819.26|10
1649698210000|2022-04-11 17:30:10|14939.53|14819.53|14942.58|14822.58|14942.58|14822.58|14939.31|14819.31|10
1649698220000|2022-04-11 17:30:20|14942.83|14822.83|14943.41|14823.41|14943.41|14823.41|14942.03|14822.03|10
1649698230000|2022-04-11 17:30:30|14943.37|14823.37|14944.76|14824.76|14944.76|14824.76|14942.05|14822.05|10
1649698240000|2022-04-11 17:30:40|14945.25|14825.25|14947.51|14827.51|14947.51|14827.51|14944.53|14824.53|10
1649698250000|2022-04-11 17:30:50|14947.84|14827.84|14948.85|14828.85|14948.96|14828.96|14947.82|14827.82|10
1649698260000|2022-04-11 17:31:00|14948.6|14828.6|14954.93|14834.93|14954.93|14834.93|14948.06|14828.06|10
1649698270000|2022-04-11 17:31:10|14955.59|14835.59|14961.36|14841.36|14961.36|14841.36|14955.59|14835.59|10
1649698280000|2022-04-11 17:31:20|14961.58|14841.58|14962.07|14842.07|14962.4|14842.4|14961.42|14841.42|10
1649698290000|2022-04-11 17:31:30|14962.68|14842.68|14963.33|14843.33|14963.69|14843.69|14962.06|14842.06|10
1649698300000|2022-04-11 17:31:40|14962.57|14842.57|14961.14|14841.14|14962.57|14842.57|14960.11|14840.11|10
1649698310000|2022-04-11 17:31:50|14961.13|14841.13|14960.06|14840.06|14961.14|14841.14|14959.83|14839.83|10
1649698320000|2022-04-11 17:32:00|14959.75|14839.75|14960.05|14840.05|14960.22|14840.22|14959.58|14839.58|10
1649698330000|2022-04-11 17:32:10|14959.76|14839.76|14959.32|14839.32|14959.76|14839.76|14959.08|14839.08|10
1649698340000|2022-04-11 17:32:20|14959.73|14839.73|14960.66|14840.66|14961.09|14841.09|14959.73|14839.73|10
1649698350000|2022-04-11 17:32:30|14960.57|14840.57|14960.24|14840.24|14961.48|14841.48|14960.24|14840.24|10
1649698360000|2022-04-11 17:32:40|14959.7|14839.7|14960.73|14840.73|14961.27|14841.27|14958.97|14838.97|10
1649698370000|2022-04-11 17:32:50|14960.46|14840.46|14960.33|14840.33|14960.6|14840.6|14960.29|14840.29|10
1649698380000|2022-04-11 17:33:00|14960.35|14840.35|14962.94|14842.94|14964.02|14844.02|14960.35|14840.35|10
1649698390000|2022-04-11 17:33:10|14963.34|14843.34|14962.79|14842.79|14963.34|14843.34|14962.14|14842.14|10
1649698400000|2022-04-11 17:33:20|14965.16|14845.16|14965.25|14845.25|14965.77|14845.77|14964.91|14844.91|10
1649698410000|2022-04-11 17:33:30|14964.52|14844.52|14967.95|14847.95|14967.95|14847.95|14964.52|14844.52|10
1649698420000|2022-04-11 17:33:40|14967.61|14847.61|14968.69|14848.69|14968.75|14848.75|14967.61|14847.61|10
1649698430000|2022-04-11 17:33:50|14968.66|14848.66|14969.61|14849.61|14970.22|14850.22|14968.66|14848.66|10
1649698440000|2022-04-11 17:34:00|14970.12|14850.12|14970.76|14850.76|14970.76|14850.76|14969.75|14849.75|10
1649698450000|2022-04-11 17:34:10|14971.15|14851.15|14970.62|14850.62|14971.16|14851.16|14970.48|14850.48|10
1649698460000|2022-04-11 17:34:20|14970.45|14850.45|14973|14853|14973|14853|14970.42|14850.42|10
1649698470000|2022-04-11 17:34:30|14972.85|14852.85|14974.4|14854.4|14974.4|14854.4|14972.84|14852.84|10
1649698480000|2022-04-11 17:34:40|14974.85|14854.85|14975.69|14855.69|14976.44|14856.44|14974.58|14854.58|10
1649698490000|2022-04-11 17:34:50|14975.98|14855.98|14976.17|14856.17|14976.36|14856.36|14975.32|14855.32|10
1649698500000|2022-04-11 17:35:00|14976.31|14856.31|14976.87|14856.87|14976.87|14856.87|14975.57|14855.57|9
1649698510000|2022-04-11 17:35:10|14976.94|14856.94|14979.63|14859.63|14979.69|14859.69|14976.55|14856.55|10
1649698520000|2022-04-11 17:35:20|14980.04|14860.04|14980.92|14860.92|14981.17|14861.17|14980.04|14860.04|10
1649698530000|2022-04-11 17:35:30|14980.86|14860.86|14982.31|14862.31|14982.31|14862.31|14980.86|14860.86|10
1649698540000|2022-04-11 17:35:40|14981.65|14861.65|14980.97|14860.97|14981.65|14861.65|14980.56|14860.56|9
1649698550000|2022-04-11 17:35:50|14980.87|14860.87|14977.93|14857.93|14980.87|14860.87|14977.93|14857.93|10
1649698560000|2022-04-11 17:36:00|14977.97|14857.97|14976.45|14856.45|14978.21|14858.21|14976.45|14856.45|10
1649698570000|2022-04-11 17:36:10|14976.34|14856.34|14975.29|14855.29|14976.47|14856.47|14975.29|14855.29|10
1649698580000|2022-04-11 17:36:20|14975.53|14855.53|14974.89|14854.89|14975.61|14855.61|14974.56|14854.56|10
1649698590000|2022-04-11 17:36:30|14974.55|14854.55|14972.97|14852.97|14974.73|14854.73|14972.97|14852.97|10
1649698600000|2022-04-11 17:36:40|14972.87|14852.87|14969.85|14849.85|14972.87|14852.87|14969.85|14849.85|10
1649698610000|2022-04-11 17:36:50|14968.68|14848.68|14968.09|14848.09|14969.33|14849.33|14967.86|14847.86|10
1649698620000|2022-04-11 17:37:00|14966.49|14846.49|14962.71|14842.71|14966.49|14846.49|14962.71|14842.71|10
1649698630000|2022-04-11 17:37:10|14961.83|14841.83|14956|14836|14961.99|14841.99|14956|14836|9
1649698640000|2022-04-11 17:37:20|14954.66|14834.66|14949.39|14829.39|14954.66|14834.66|14949.39|14829.39|9
1649698650000|2022-04-11 17:37:30|14948.15|14828.15|14949.36|14829.36|14949.65|14829.65|14947.91|14827.91|10
1649698660000|2022-04-11 17:37:40|14949.26|14829.26|14949.21|14829.21|14949.31|14829.31|14948.56|14828.56|9
1649698670000|2022-04-11 17:37:50|14949.15|14829.15|14947.28|14827.28|14949.31|14829.31|14947.28|14827.28|10
1649698680000|2022-04-11 17:38:00|14946.38|14826.38|14943.15|14823.15|14946.38|14826.38|14943.15|14823.15|10
1649698690000|2022-04-11 17:38:10|14942.95|14822.95|14940.5|14820.5|14942.95|14822.95|14940.5|14820.5|10
1649698700000|2022-04-11 17:38:20|14939.27|14819.27|14937.78|14817.78|14939.32|14819.32|14937.71|14817.71|10
1649698710000|2022-04-11 17:38:30|14938.28|14818.28|14935.92|14815.92|14938.28|14818.28|14935.9|14815.9|10
1649698720000|2022-04-11 17:38:40|14932.35|14812.35|14931.92|14811.92|14932.38|14812.38|14931.87|14811.87|10
1649698730000|2022-04-11 17:38:50|14932.18|14812.18|14930.96|14810.96|14932.24|14812.24|14930.96|14810.96|10
1649698740000|2022-04-11 17:39:00|14930.97|14810.97|14926.69|14806.69|14930.97|14810.97|14926.69|14806.69|10
1649698750000|2022-04-11 17:39:10|14926.5|14806.5|14925.9|14805.9|14926.5|14806.5|14924.5|14804.5|10
1649698760000|2022-04-11 17:39:20|14925.48|14805.48|14926.1|14806.1|14926.1|14806.1|14925.39|14805.39|9
1649698770000|2022-04-11 17:39:30|14926.17|14806.17|14925.1|14805.1|14926.32|14806.32|14925.1|14805.1|10
1649698780000|2022-04-11 17:39:40|14924.26|14804.26|14920.86|14800.86|14924.46|14804.46|14920.86|14800.86|10
1649698790000|2022-04-11 17:39:50|14920.96|14800.96|14919.57|14799.57|14921|14801|14919.5|14799.5|10
1649698800000|2022-04-11 17:40:00|14918.92|14798.92|14913.24|14793.24|14918.92|14798.92|14912.98|14792.98|10
1649698810000|2022-04-11 17:40:10|14913.14|14793.14|14912.87|14792.87|14913.57|14793.57|14912.47|14792.47|10
1649698820000|2022-04-11 17:40:20|14912.35|14792.35|14912.65|14792.65|14912.69|14792.69|14911.79|14791.79|10
1649698830000|2022-04-11 17:40:30|14912.45|14792.45|14917.15|14797.15|14917.43|14797.43|14912.45|14792.45|10
1649698840000|2022-04-11 17:40:40|14917.43|14797.43|14922.89|14802.89|14924.11|14804.11|14917.43|14797.43|10
1649698850000|2022-04-11 17:40:50|14923.92|14803.92|14923.04|14803.04|14923.92|14803.92|14922.39|14802.39|10
1649698860000|2022-04-11 17:41:00|14922.23|14802.23|14923.22|14803.22|14923.66|14803.66|14921.99|14801.99|10
1649698870000|2022-04-11 17:41:10|14923.04|14803.04|14921.85|14801.85|14923.42|14803.42|14921.85|14801.85|10
1649698880000|2022-04-11 17:41:20|14920.45|14800.45|14915.59|14795.59|14920.45|14800.45|14915.48|14795.48|10
1649698890000|2022-04-11 17:41:30|14914.16|14794.16|14909.47|14789.47|14914.16|14794.16|14909.47|14789.47|9
1649698900000|2022-04-11 17:41:40|14908.73|14788.73|14907.33|14787.33|14908.74|14788.74|14907.14|14787.14|10
1649698910000|2022-04-11 17:41:50|14906.97|14786.97|14904.59|14784.59|14907.02|14787.02|14904.59|14784.59|10
1649698920000|2022-04-11 17:42:00|14903.3|14783.3|14896.62|14776.62|14903.3|14783.3|14896.62|14776.62|10
1649698930000|2022-04-11 17:42:10|14896.3|14776.3|14895.58|14775.58|14896.46|14776.46|14895.44|14775.44|10
1649698940000|2022-04-11 17:42:20|14895.22|14775.22|14895.01|14775.01|14896.26|14776.26|14895.01|14775.01|9
1649698950000|2022-04-11 17:42:30|14895.07|14775.07|14896.12|14776.12|14896.12|14776.12|14894.54|14774.54|10
1649698960000|2022-04-11 17:42:40|14895.37|14775.37|14896.2|14776.2|14896.35|14776.35|14895.37|14775.37|10
1649698970000|2022-04-11 17:42:50|14896.32|14776.32|14896.03|14776.03|14897.54|14777.54|14895.75|14775.75|10
1649698980000|2022-04-11 17:43:00|14895.6|14775.6|14895.9|14775.9|14896.19|14776.19|14895.05|14775.05|10
1649698990000|2022-04-11 17:43:10|14896.02|14776.02|14900.14|14780.14|14900.14|14780.14|14896.02|14776.02|10
1649699000000|2022-04-11 17:43:20|14900.23|14780.23|14899.98|14779.98|14900.91|14780.91|14899.68|14779.68|10
1649699010000|2022-04-11 17:43:30|14900.08|14780.08|14901.84|14781.84|14902.11|14782.11|14900.08|14780.08|10
1649699020000|2022-04-11 17:43:40|14901.8|14781.8|14901.41|14781.41|14901.8|14781.8|14901.12|14781.12|10
1649699030000|2022-04-11 17:43:50|14901.69|14781.69|14903.27|14783.27|14903.27|14783.27|14901.66|14781.66|10
1649699040000|2022-04-11 17:44:00|14903.34|14783.34|14903.72|14783.72|14904.1|14784.1|14903.34|14783.34|10
1649699050000|2022-04-11 17:44:10|14902.75|14782.75|14900.49|14780.49|14902.75|14782.75|14900.34|14780.34|10
1649699060000|2022-04-11 17:44:20|14900.21|14780.21|14899.84|14779.84|14900.7|14780.7|14899.84|14779.84|10
1649699070000|2022-04-11 17:44:30|14899.38|14779.38|14898.09|14778.09|14899.38|14779.38|14898.09|14778.09|10
1649699080000|2022-04-11 17:44:40|14897.8|14777.8|14894.39|14774.39|14897.8|14777.8|14894.39|14774.39|10
1649699090000|2022-04-11 17:44:50|14893.71|14773.71|14891.93|14771.93|14893.71|14773.71|14891.93|14771.93|10
1649699100000|2022-04-11 17:45:00|14891.27|14771.27|14889.45|14769.45|14891.27|14771.27|14889.43|14769.43|10
1649699110000|2022-04-11 17:45:10|14889.69|14769.69|14892.33|14772.33|14892.33|14772.33|14889.68|14769.68|10
1649699120000|2022-04-11 17:45:20|14892.3|14772.3|14895.91|14775.91|14895.91|14775.91|14892.3|14772.3|10
1649699130000|2022-04-11 17:45:30|14896.54|14776.54|14907.12|14787.12|14907.12|14787.12|14896.54|14776.54|10
1649699140000|2022-04-11 17:45:40|14907.48|14787.48|14914.24|14794.24|14915.38|14795.38|14907.48|14787.48|10
1649699150000|2022-04-11 17:45:50|14916.39|14796.39|14920.91|14800.91|14920.91|14800.91|14915.83|14795.83|10
1649699160000|2022-04-11 17:46:00|14921.26|14801.26|14922.93|14802.93|14922.93|14802.93|14920.61|14800.61|10
1649699170000|2022-04-11 17:46:10|14923.11|14803.11|14926.02|14806.02|14926.02|14806.02|14923.11|14803.11|9
1649699180000|2022-04-11 17:46:20|14925.52|14805.52|14926.85|14806.85|14927.01|14807.01|14925.35|14805.35|9
1649699190000|2022-04-11 17:46:30|14927.22|14807.22|14926.45|14806.45|14927.85|14807.85|14926.07|14806.07|10
1649699200000|2022-04-11 17:46:40|14925.22|14805.22|14923.72|14803.72|14925.66|14805.66|14923.2|14803.2|10
1649699210000|2022-04-11 17:46:50|14923.85|14803.85|14922.88|14802.88|14923.85|14803.85|14922.46|14802.46|10
1649699220000|2022-04-11 17:47:00|14922.48|14802.48|14925.4|14805.4|14925.99|14805.99|14922.48|14802.48|10
1649699230000|2022-04-11 17:47:10|14925.74|14805.74|14930.71|14810.71|14931.04|14811.04|14925.4|14805.4|10
1649699240000|2022-04-11 17:47:20|14931.12|14811.12|14932.87|14812.87|14933.05|14813.05|14931.12|14811.12|10
1649699250000|2022-04-11 17:47:30|14933.46|14813.46|14935.55|14815.55|14936.45|14816.45|14933.46|14813.46|10
1649699260000|2022-04-11 17:47:40|14935.81|14815.81|14934.13|14814.13|14935.81|14815.81|14933.97|14813.97|10
1649699270000|2022-04-11 17:47:50|14933.81|14813.81|14931.96|14811.96|14934.29|14814.29|14931.71|14811.71|10
1649699280000|2022-04-11 17:48:00|14930.92|14810.92|14929.67|14809.67|14931.35|14811.35|14929.58|14809.58|10
1649699290000|2022-04-11 17:48:10|14929.6|14809.6|14929.08|14809.08|14929.6|14809.6|14928.92|14808.92|10
1649699300000|2022-04-11 17:48:20|14929.29|14809.29|14927.25|14807.25|14929.64|14809.64|14927.25|14807.25|10
1649699310000|2022-04-11 17:48:30|14927.21|14807.21|14926.82|14806.82|14927.72|14807.72|14926.69|14806.69|10
1649699320000|2022-04-11 17:48:40|14926.41|14806.41|14927.42|14807.42|14928.15|14808.15|14926.28|14806.28|10
1649699330000|2022-04-11 17:48:50|14927.84|14807.84|14928.99|14808.99|14928.99|14808.99|14927.39|14807.39|10
1649699340000|2022-04-11 17:49:00|14928.88|14808.88|14930.54|14810.54|14930.54|14810.54|14928.84|14808.84|10
1649699350000|2022-04-11 17:49:10|14931.12|14811.12|14931.36|14811.36|14931.93|14811.93|14930.56|14810.56|10
1649699360000|2022-04-11 17:49:20|14931.47|14811.47|14931.71|14811.71|14932.19|14812.19|14931.47|14811.47|10
1649699370000|2022-04-11 17:49:30|14931.82|14811.82|14931.08|14811.08|14931.82|14811.82|14930.74|14810.74|10
1649699380000|2022-04-11 17:49:40|14930.86|14810.86|14931.54|14811.54|14932.41|14812.41|14930.73|14810.73|10
1649699390000|2022-04-11 17:49:50|14931.6|14811.6|14934|14814|14934.16|14814.16|14931.54|14811.54|10
1649699400000|2022-04-11 17:50:00|14934.75|14814.75|14935.66|14815.66|14936.97|14816.97|14934.75|14814.75|10
1649699410000|2022-04-11 17:50:10|14935.59|14815.59|14936.03|14816.03|14936.85|14816.85|14935.59|14815.59|10
1649699420000|2022-04-11 17:50:20|14935.57|14815.57|14935.04|14815.04|14935.87|14815.87|14934.81|14814.81|9
1649699430000|2022-04-11 17:50:30|14934.65|14814.65|14935.18|14815.18|14935.18|14815.18|14934.28|14814.28|10
1649699440000|2022-04-11 17:50:40|14935.37|14815.37|14935.44|14815.44|14935.62|14815.62|14935.24|14815.24|10
1649699450000|2022-04-11 17:50:50|14935.47|14815.47|14934.86|14814.86|14935.52|14815.52|14934.86|14814.86|10
1649699460000|2022-04-11 17:51:00|14934.66|14814.66|14933.62|14813.62|14934.82|14814.82|14933.62|14813.62|10
1649699470000|2022-04-11 17:51:10|14933.49|14813.49|14932.43|14812.43|14933.49|14813.49|14932.43|14812.43|10
1649699480000|2022-04-11 17:51:20|14932.48|14812.48|14933|14813|14933.01|14813.01|14932.48|14812.48|9
1649699490000|2022-04-11 17:51:30|14933.98|14813.98|14935.68|14815.68|14935.68|14815.68|14933.98|14813.98|10
1649699500000|2022-04-11 17:51:40|14935.69|14815.69|14937.49|14817.49|14937.98|14817.98|14935.69|14815.69|9
1649699510000|2022-04-11 17:51:50|14937.23|14817.23|14938.64|14818.64|14939.28|14819.28|14937.23|14817.23|10
1649699520000|2022-04-11 17:52:00|14938.75|14818.75|14939.71|14819.71|14939.71|14819.71|14938.74|14818.74|9
1649699530000|2022-04-11 17:52:10|14939.64|14819.64|14941.97|14821.97|14941.97|14821.97|14939.64|14819.64|10
1649699540000|2022-04-11 17:52:20|14942.73|14822.73|14946.53|14826.53|14946.53|14826.53|14942.26|14822.26|10
1649699550000|2022-04-11 17:52:30|14946.15|14826.15|14945.98|14825.98|14947.18|14827.18|14945.98|14825.98|10
1649699560000|2022-04-11 17:52:40|14946.24|14826.24|14946.01|14826.01|14946.24|14826.24|14945.15|14825.15|9
1649699570000|2022-04-11 17:52:50|14946.03|14826.03|14947.95|14827.95|14947.95|14827.95|14946.03|14826.03|10
1649699580000|2022-04-11 17:53:00|14948.45|14828.45|14950.38|14830.38|14950.38|14830.38|14948.35|14828.35|9
1649699590000|2022-04-11 17:53:10|14950.47|14830.47|14951.72|14831.72|14951.72|14831.72|14950.47|14830.47|9
1649699600000|2022-04-11 17:53:20|14952.37|14832.37|14953.46|14833.46|14953.53|14833.53|14952.37|14832.37|10
1649699610000|2022-04-11 17:53:30|14953.83|14833.83|14954.5|14834.5|14954.5|14834.5|14953.4|14833.4|9
1649699620000|2022-04-11 17:53:40|14954.77|14834.77|14954.68|14834.68|14955.27|14835.27|14954.68|14834.68|10
1649699630000|2022-04-11 17:53:50|14954.85|14834.85|14954.83|14834.83|14954.85|14834.85|14954.05|14834.05|8
1649699640000|2022-04-11 17:54:00|14955.05|14835.05|14954.39|14834.39|14955.05|14835.05|14954.39|14834.39|10
1649699650000|2022-04-11 17:54:10|14954.61|14834.61|14956|14836|14956|14836|14954.61|14834.61|10
1649699660000|2022-04-11 17:54:20|14955.3|14835.3|14956.59|14836.59|14956.59|14836.59|14955.18|14835.18|10
1649699670000|2022-04-11 17:54:30|14956.86|14836.86|14958.66|14838.66|14958.96|14838.96|14956.86|14836.86|10
1649699680000|2022-04-11 17:54:40|14958.98|14838.98|14958.04|14838.04|14959.02|14839.02|14957.61|14837.61|9
1649699690000|2022-04-11 17:54:50|14957.71|14837.71|14957.64|14837.64|14958.18|14838.18|14957.3|14837.3|10
1649699700000|2022-04-11 17:55:00|14957.76|14837.76|14955.42|14835.42|14957.76|14837.76|14955.29|14835.29|10
1649699710000|2022-04-11 17:55:10|14954.82|14834.82|14951.76|14831.76|14954.87|14834.87|14951.76|14831.76|10
1649699720000|2022-04-11 17:55:20|14952.05|14832.05|14950.89|14830.89|14952.05|14832.05|14950.68|14830.68|10
1649699730000|2022-04-11 17:55:30|14950.59|14830.59|14951.14|14831.14|14951.42|14831.42|14950.31|14830.31|10
1649699740000|2022-04-11 17:55:40|14951.08|14831.08|14951.21|14831.21|14951.89|14831.89|14950.86|14830.86|10
1649699750000|2022-04-11 17:55:50|14952.64|14832.64|14957.43|14837.43|14957.43|14837.43|14951.69|14831.69|10
1649699760000|2022-04-11 17:56:00|14957.62|14837.62|14957.32|14837.32|14959.12|14839.12|14957.02|14837.02|10
1649699770000|2022-04-11 17:56:10|14957.44|14837.44|14956.27|14836.27|14957.44|14837.44|14956.15|14836.15|10
1649699780000|2022-04-11 17:56:20|14956.08|14836.08|14955.7|14835.7|14956.48|14836.48|14955.7|14835.7|9
1649699790000|2022-04-11 17:56:30|14956.2|14836.2|14956.34|14836.34|14957.15|14837.15|14955.84|14835.84|10
1649699800000|2022-04-11 17:56:40|14955.71|14835.71|14954.85|14834.85|14955.71|14835.71|14954.75|14834.75|9
1649699810000|2022-04-11 17:56:50|14954.96|14834.96|14957.2|14837.2|14957.49|14837.49|14954.96|14834.96|9
1649699820000|2022-04-11 17:57:00|14957.46|14837.46|14956.3|14836.3|14957.5|14837.5|14956.3|14836.3|9
1649699830000|2022-04-11 17:57:10|14956.13|14836.13|14956.23|14836.23|14956.23|14836.23|14955.03|14835.03|9
1649699840000|2022-04-11 17:57:20|14955.85|14835.85|14955.98|14835.98|14956.43|14836.43|14955.85|14835.85|9
1649699850000|2022-04-11 17:57:30|14955.6|14835.6|14955.53|14835.53|14955.81|14835.81|14955.38|14835.38|10
1649699860000|2022-04-11 17:57:40|14955.47|14835.47|14955.2|14835.2|14955.74|14835.74|14955.2|14835.2|10
1649699870000|2022-04-11 17:57:50|14955.25|14835.25|14956.65|14836.65|14956.65|14836.65|14955.24|14835.24|10
1649699880000|2022-04-11 17:58:00|14956.82|14836.82|14956.49|14836.49|14956.85|14836.85|14956.47|14836.47|10
1649699890000|2022-04-11 17:58:10|14957.15|14837.15|14958.21|14838.21|14958.21|14838.21|14957.07|14837.07|9
1649699900000|2022-04-11 17:58:20|14958.25|14838.25|14956.34|14836.34|14958.52|14838.52|14956.34|14836.34|9
1649699910000|2022-04-11 17:58:30|14955.91|14835.91|14954.38|14834.38|14955.91|14835.91|14954.38|14834.38|10
1649699920000|2022-04-11 17:58:40|14954.32|14834.32|14953.54|14833.54|14954.32|14834.32|14953.54|14833.54|10
1649699930000|2022-04-11 17:58:50|14953.26|14833.26|14954.21|14834.21|14954.21|14834.21|14953.03|14833.03|10
1649699940000|2022-04-11 17:59:00|14953.88|14833.88|14954.99|14834.99|14954.99|14834.99|14953.88|14833.88|10
1649699950000|2022-04-11 17:59:10|14955.11|14835.11|14956.62|14836.62|14956.62|14836.62|14955.11|14835.11|10
1649699960000|2022-04-11 17:59:20|14956.41|14836.41|14957.96|14837.96|14957.96|14837.96|14956.41|14836.41|10
1649699970000|2022-04-11 17:59:30|14958.44|14838.44|14961.29|14841.29|14961.29|14841.29|14958.44|14838.44|9
1649699980000|2022-04-11 17:59:40|14961.21|14841.21|14962.6|14842.6|14962.6|14842.6|14960.95|14840.95|10
1649699990000|2022-04-11 17:59:50|14962.53|14842.53|14963.7|14843.7|14963.7|14843.7|14962.49|14842.49|10
1649700000000|2022-04-11 18:00:00|14963.53|14843.53|14963.21|14843.21|14963.98|14843.98|14962.85|14842.85|10
1649700010000|2022-04-11 18:00:10|14963.4|14843.4|14961.33|14841.33|14963.4|14843.4|14961.3|14841.3|10
1649700020000|2022-04-11 18:00:20|14961.48|14841.48|14957.82|14837.82|14961.48|14841.48|14957.82|14837.82|10
1649700030000|2022-04-11 18:00:30|14957.76|14837.76|14955.91|14835.91|14957.76|14837.76|14955.91|14835.91|9
1649700040000|2022-04-11 18:00:40|14955.74|14835.74|14953.99|14833.99|14955.74|14835.74|14953.99|14833.99|10
1649700050000|2022-04-11 18:00:50|14954.13|14834.13|14952.71|14832.71|14954.71|14834.71|14952.69|14832.69|10
1649700060000|2022-04-11 18:01:00|14952.53|14832.53|14950.36|14830.36|14952.53|14832.53|14950.25|14830.25|9
1649700070000|2022-04-11 18:01:10|14950.19|14830.19|14946.67|14826.67|14950.19|14830.19|14946.67|14826.67|10
1649700080000|2022-04-11 18:01:20|14945.93|14825.93|14943.01|14823.01|14945.93|14825.93|14943.01|14823.01|10
1649700090000|2022-04-11 18:01:30|14942.6|14822.6|14941.73|14821.73|14942.79|14822.79|14941.49|14821.49|9
1649700100000|2022-04-11 18:01:40|14941.4|14821.4|14943.68|14823.68|14943.68|14823.68|14941.4|14821.4|10
1649700110000|2022-04-11 18:01:50|14943.3|14823.3|14945.31|14825.31|14945.31|14825.31|14943.3|14823.3|9
1649700120000|2022-04-11 18:02:00|14945.44|14825.44|14948.67|14828.67|14948.67|14828.67|14945.44|14825.44|9
1649700130000|2022-04-11 18:02:10|14949.38|14829.38|14950.77|14830.77|14950.77|14830.77|14949.38|14829.38|10
1649700140000|2022-04-11 18:02:20|14950.79|14830.79|14951.54|14831.54|14952.01|14832.01|14950.79|14830.79|10
1649700150000|2022-04-11 18:02:30|14951.53|14831.53|14953.39|14833.39|14953.39|14833.39|14951.53|14831.53|9
1649700160000|2022-04-11 18:02:40|14953.72|14833.72|14956.11|14836.11|14956.13|14836.13|14953.72|14833.72|10
1649700170000|2022-04-11 18:02:50|14955.96|14835.96|14954.96|14834.96|14955.96|14835.96|14954.96|14834.96|10
1649700180000|2022-04-11 18:03:00|14954.61|14834.61|14951.33|14831.33|14954.61|14834.61|14951.33|14831.33|10
1649700190000|2022-04-11 18:03:10|14951.44|14831.44|14948.46|14828.46|14951.44|14831.44|14948.46|14828.46|10
1649700200000|2022-04-11 18:03:20|14948.65|14828.65|14945.63|14825.63|14948.65|14828.65|14945.63|14825.63|8
1649700210000|2022-04-11 18:03:30|14944.55|14824.55|14941.17|14821.17|14944.55|14824.55|14940.97|14820.97|10
1649700220000|2022-04-11 18:03:40|14940.65|14820.65|14939.69|14819.69|14940.65|14820.65|14939.69|14819.69|10
1649700230000|2022-04-11 18:03:50|14939.04|14819.04|14936.98|14816.98|14939.21|14819.21|14936.83|14816.83|10
1649700240000|2022-04-11 18:04:00|14936.93|14816.93|14937.48|14817.48|14937.63|14817.63|14936.93|14816.93|10
1649700250000|2022-04-11 18:04:10|14937.45|14817.45|14938|14818|14938.36|14818.36|14937.23|14817.23|10
1649700260000|2022-04-11 18:04:20|14937.98|14817.98|14940.49|14820.49|14940.57|14820.57|14937.98|14817.98|10
1649700270000|2022-04-11 18:04:30|14941.36|14821.36|14941.54|14821.54|14941.54|14821.54|14940.72|14820.72|9
1649700280000|2022-04-11 18:04:40|14941.31|14821.31|14941.62|14821.62|14942.15|14822.15|14941.3|14821.3|9
1649700290000|2022-04-11 18:04:50|14941.66|14821.66|14940.66|14820.66|14941.66|14821.66|14940.59|14820.59|10
1649700300000|2022-04-11 18:05:00|14940.53|14820.53|14940.23|14820.23|14940.79|14820.79|14940.23|14820.23|9
1649700310000|2022-04-11 18:05:10|14940.5|14820.5|14937.1|14817.1|14940.5|14820.5|14937.1|14817.1|10
1649700320000|2022-04-11 18:05:20|14936.95|14816.95|14936.1|14816.1|14936.95|14816.95|14935.58|14815.58|10
1649700330000|2022-04-11 18:05:30|14936.16|14816.16|14935.79|14815.79|14936.16|14816.16|14935.45|14815.45|9
1649700340000|2022-04-11 18:05:40|14936.09|14816.09|14941.92|14821.92|14941.92|14821.92|14936.09|14816.09|10
1649700350000|2022-04-11 18:05:50|14942.01|14822.01|14946.34|14826.34|14946.34|14826.34|14942.01|14822.01|10
1649700360000|2022-04-11 18:06:00|14946.87|14826.87|14948.82|14828.82|14948.82|14828.82|14946.87|14826.87|10
1649700370000|2022-04-11 18:06:10|14948.9|14828.9|14949.27|14829.27|14949.54|14829.54|14948.9|14828.9|10
1649700380000|2022-04-11 18:06:20|14950.15|14830.15|14951.39|14831.39|14951.39|14831.39|14950.06|14830.06|9
1649700390000|2022-04-11 18:06:30|14951.29|14831.29|14953|14833|14953.08|14833.08|14951.29|14831.29|10
1649700400000|2022-04-11 18:06:40|14953.19|14833.19|14957.01|14837.01|14957.01|14837.01|14953.19|14833.19|10
1649700410000|2022-04-11 18:06:50|14957.52|14837.52|14959.01|14839.01|14959.06|14839.06|14957.52|14837.52|10
1649700420000|2022-04-11 18:07:00|14959.03|14839.03|14958.81|14838.81|14959.33|14839.33|14958.81|14838.81|10
1649700430000|2022-04-11 18:07:10|14958.84|14838.84|14958.58|14838.58|14958.84|14838.84|14957.93|14837.93|10
1649700440000|2022-04-11 18:07:20|14958.51|14838.51|14962.42|14842.42|14962.42|14842.42|14958.51|14838.51|10
1649700450000|2022-04-11 18:07:30|14963.17|14843.17|14964.34|14844.34|14964.85|14844.85|14963.17|14843.17|10
1649700460000|2022-04-11 18:07:40|14964.14|14844.14|14964.41|14844.41|14964.54|14844.54|14963.92|14843.92|9
1649700470000|2022-04-11 18:07:50|14965.87|14845.87|14968.58|14848.58|14968.58|14848.58|14965.87|14845.87|9
1649700480000|2022-04-11 18:08:00|14968.31|14848.31|14968.83|14848.83|14969.71|14849.71|14967.92|14847.92|10
1649700490000|2022-04-11 18:08:10|14968.64|14848.64|14968.67|14848.67|14968.88|14848.88|14968.06|14848.06|10
1649700500000|2022-04-11 18:08:20|14968.26|14848.26|14969.24|14849.24|14969.24|14849.24|14968.19|14848.19|10
1649700510000|2022-04-11 18:08:30|14969.28|14849.28|14971.31|14851.31|14971.81|14851.81|14969.28|14849.28|10
1649700520000|2022-04-11 18:08:40|14971.34|14851.34|14971.09|14851.09|14971.34|14851.34|14970.69|14850.69|10
1649700530000|2022-04-11 18:08:50|14971.21|14851.21|14971.65|14851.65|14971.9|14851.9|14971.21|14851.21|10
1649700540000|2022-04-11 18:09:00|14971.68|14851.68|14971.65|14851.65|14971.81|14851.81|14971.31|14851.31|10
1649700550000|2022-04-11 18:09:10|14971.79|14851.79|14971.11|14851.11|14972.58|14852.58|14971.11|14851.11|10
1649700560000|2022-04-11 18:09:20|14971.02|14851.02|14970.21|14850.21|14971.32|14851.32|14970.16|14850.16|9
1649700570000|2022-04-11 18:09:30|14970.34|14850.34|14970.26|14850.26|14970.36|14850.36|14970.08|14850.08|10
1649700580000|2022-04-11 18:09:40|14970.07|14850.07|14966.51|14846.51|14970.07|14850.07|14966.51|14846.51|10
1649700590000|2022-04-11 18:09:50|14965.98|14845.98|14965.33|14845.33|14966.01|14846.01|14965.33|14845.33|10
1649700600000|2022-04-11 18:10:00|14964.95|14844.95|14964.52|14844.52|14965.29|14845.29|14964.09|14844.09|9
1649700610000|2022-04-11 18:10:10|14963.83|14843.83|14965.43|14845.43|14965.43|14845.43|14963.83|14843.83|9
1649700620000|2022-04-11 18:10:20|14966.17|14846.17|14968.1|14848.1|14968.1|14848.1|14965.61|14845.61|10
1649700630000|2022-04-11 18:10:30|14967.79|14847.79|14967.47|14847.47|14967.79|14847.79|14967.24|14847.24|10
1649700640000|2022-04-11 18:10:40|14967.66|14847.66|14970.45|14850.45|14970.45|14850.45|14967.66|14847.66|9
1649700650000|2022-04-11 18:10:50|14971.02|14851.02|14972.09|14852.09|14972.09|14852.09|14970.94|14850.94|10
1649700660000|2022-04-11 18:11:00|14972.38|14852.38|14972.61|14852.61|14972.62|14852.62|14972.13|14852.13|10
1649700670000|2022-04-11 18:11:10|14972.7|14852.7|14973.36|14853.36|14973.39|14853.39|14972.58|14852.58|9
1649700680000|2022-04-11 18:11:20|14973.23|14853.23|14971.63|14851.63|14973.23|14853.23|14970.96|14850.96|10
1649700690000|2022-04-11 18:11:30|14971.46|14851.46|14970.64|14850.64|14971.59|14851.59|14970.58|14850.58|10
1649700700000|2022-04-11 18:11:40|14971.26|14851.26|14970.37|14850.37|14971.26|14851.26|14970.37|14850.37|10
1649700710000|2022-04-11 18:11:50|14970.23|14850.23|14965.53|14845.53|14970.23|14850.23|14965.53|14845.53|10
1649700720000|2022-04-11 18:12:00|14965.28|14845.28|14960.4|14840.4|14965.28|14845.28|14960.4|14840.4|10
1649700730000|2022-04-11 18:12:10|14960.82|14840.82|14960.98|14840.98|14961.04|14841.04|14960.39|14840.39|9
1649700740000|2022-04-11 18:12:20|14960.96|14840.96|14957.91|14837.91|14960.96|14840.96|14957.91|14837.91|10
1649700750000|2022-04-11 18:12:30|14958.28|14838.28|14957.29|14837.29|14958.46|14838.46|14957.29|14837.29|10
1649700760000|2022-04-11 18:12:40|14957.82|14837.82|14953.83|14833.83|14957.82|14837.82|14953.57|14833.57|10
1649700770000|2022-04-11 18:12:50|14953.68|14833.68|14954.23|14834.23|14954.23|14834.23|14953.46|14833.46|8
1649700780000|2022-04-11 18:13:00|14954.3|14834.3|14951.13|14831.13|14954.3|14834.3|14951.13|14831.13|10
1649700790000|2022-04-11 18:13:10|14950.96|14830.96|14954.81|14834.81|14954.81|14834.81|14950.59|14830.59|9
1649700800000|2022-04-11 18:13:20|14954.99|14834.99|14958.8|14838.8|14958.84|14838.84|14954.99|14834.99|10
1649700810000|2022-04-11 18:13:30|14959.1|14839.1|14959.12|14839.12|14960.16|14840.16|14959.1|14839.1|9
1649700820000|2022-04-11 18:13:40|14958.9|14838.9|14955.62|14835.62|14958.9|14838.9|14955.62|14835.62|10
1649700830000|2022-04-11 18:13:50|14954.98|14834.98|14952.26|14832.26|14954.98|14834.98|14952.26|14832.26|10
1649700840000|2022-04-11 18:14:00|14951.92|14831.92|14947.52|14827.52|14951.92|14831.92|14947.52|14827.52|9
1649700850000|2022-04-11 18:14:10|14947.34|14827.34|14942.74|14822.74|14947.34|14827.34|14942.62|14822.62|10
1649700860000|2022-04-11 18:14:20|14942.42|14822.42|14937.15|14817.15|14942.42|14822.42|14937.15|14817.15|10
1649700870000|2022-04-11 18:14:30|14936.44|14816.44|14932.44|14812.44|14936.44|14816.44|14932.44|14812.44|10
1649700880000|2022-04-11 18:14:40|14932.01|14812.01|14929.56|14809.56|14932.18|14812.18|14929.56|14809.56|10
1649700890000|2022-04-11 18:14:50|14929.61|14809.61|14928.57|14808.57|14929.61|14809.61|14927.91|14807.91|10
1649700900000|2022-04-11 18:15:00|14928.54|14808.54|14926.66|14806.66|14928.54|14808.54|14926.66|14806.66|10
1649700910000|2022-04-11 18:15:10|14926.42|14806.42|14922.15|14802.15|14926.63|14806.63|14921.9|14801.9|10
1649700920000|2022-04-11 18:15:20|14922.34|14802.34|14919.96|14799.96|14922.52|14802.52|14919.96|14799.96|10
1649700930000|2022-04-11 18:15:30|14920.01|14800.01|14909.62|14789.62|14920.01|14800.01|14909.59|14789.59|9
1649700940000|2022-04-11 18:15:40|14908.63|14788.63|14910|14790|14910.27|14790.27|14908.2|14788.2|10
1649700950000|2022-04-11 18:15:50|14910.57|14790.57|14905.51|14785.51|14910.57|14790.57|14905.51|14785.51|10
1649700960000|2022-04-11 18:16:00|14904.81|14784.81|14898.98|14778.98|14904.81|14784.81|14898.98|14778.98|10
1649700970000|2022-04-11 18:16:10|14898.33|14778.33|14898.16|14778.16|14898.4|14778.4|14897.81|14777.81|10
1649700980000|2022-04-11 18:16:20|14898.38|14778.38|14895.98|14775.98|14898.38|14778.38|14895.98|14775.98|10
1649700990000|2022-04-11 18:16:30|14895.64|14775.64|14894.32|14774.32|14895.64|14775.64|14894.32|14774.32|10
1649701000000|2022-04-11 18:16:40|14894.45|14774.45|14893.82|14773.82|14894.45|14774.45|14893.65|14773.65|10
1649701010000|2022-04-11 18:16:50|14893.86|14773.86|14892.14|14772.14|14893.86|14773.86|14892.14|14772.14|10
1649701020000|2022-04-11 18:17:00|14891.9|14771.9|14892.48|14772.48|14892.74|14772.74|14891.9|14771.9|10
1649701030000|2022-04-11 18:17:10|14893.17|14773.17|14892.56|14772.56|14893.62|14773.62|14892.48|14772.48|10
1649701040000|2022-04-11 18:17:20|14892.82|14772.82|14891.48|14771.48|14892.82|14772.82|14891.34|14771.34|10
1649701050000|2022-04-11 18:17:30|14891.5|14771.5|14891.04|14771.04|14891.75|14771.75|14891.02|14771.02|10
1649701060000|2022-04-11 18:17:40|14890.92|14770.92|14890|14770|14891.38|14771.38|14890|14770|10
1649701070000|2022-04-11 18:17:50|14890.22|14770.22|14889.97|14769.97|14890.25|14770.25|14889.78|14769.78|10
1649701080000|2022-04-11 18:18:00|14890.09|14770.09|14889.78|14769.78|14890.38|14770.38|14889.5|14769.5|10
1649701090000|2022-04-11 18:18:10|14889.88|14769.88|14888.52|14768.52|14890.21|14770.21|14888.07|14768.07|10
1649701100000|2022-04-11 18:18:20|14889.32|14769.32|14889.26|14769.26|14889.53|14769.53|14888.95|14768.95|10
1649701110000|2022-04-11 18:18:30|14889.12|14769.12|14887.86|14767.86|14889.34|14769.34|14887.44|14767.44|10
1649701120000|2022-04-11 18:18:40|14887.94|14767.94|14886.76|14766.76|14888.07|14768.07|14886.76|14766.76|10
1649701130000|2022-04-11 18:18:50|14886.99|14766.99|14887.53|14767.53|14887.53|14767.53|14886.9|14766.9|10
1649701140000|2022-04-11 18:19:00|14887.55|14767.55|14887.12|14767.12|14887.55|14767.55|14886.54|14766.54|10
1649701150000|2022-04-11 18:19:10|14886.84|14766.84|14887.77|14767.77|14888|14768|14886.83|14766.83|10
1649701160000|2022-04-11 18:19:20|14887.76|14767.76|14887.17|14767.17|14887.98|14767.98|14887.16|14767.16|10
1649701170000|2022-04-11 18:19:30|14887.22|14767.22|14887.38|14767.38|14887.62|14767.62|14886.71|14766.71|10
1649701180000|2022-04-11 18:19:40|14886.86|14766.86|14886.06|14766.06|14887.02|14767.02|14885.99|14765.99|9
1649701190000|2022-04-11 18:19:50|14885.64|14765.64|14883.64|14763.64|14885.77|14765.77|14883.64|14763.64|10
1649701200000|2022-04-11 18:20:00|14883.39|14763.39|14884.53|14764.53|14884.53|14764.53|14883.06|14763.06|10
1649701210000|2022-04-11 18:20:10|14884.86|14764.86|14887.18|14767.18|14887.69|14767.69|14884.86|14764.86|10
1649701220000|2022-04-11 18:20:20|14886.95|14766.95|14888.77|14768.77|14888.77|14768.77|14886.25|14766.25|10
1649701230000|2022-04-11 18:20:30|14887.88|14767.88|14890.81|14770.81|14890.81|14770.81|14887.88|14767.88|10
1649701240000|2022-04-11 18:20:40|14891.04|14771.04|14893.02|14773.02|14893.02|14773.02|14891.04|14771.04|10
1649701250000|2022-04-11 18:20:50|14893.13|14773.13|14895.32|14775.32|14895.32|14775.32|14893.13|14773.13|10
1649701260000|2022-04-11 18:21:00|14895.72|14775.72|14897.19|14777.19|14897.42|14777.42|14895.72|14775.72|10
1649701270000|2022-04-11 18:21:10|14898.42|14778.42|14900.29|14780.29|14900.29|14780.29|14898.42|14778.42|9
1649701280000|2022-04-11 18:21:20|14900.5|14780.5|14903.22|14783.22|14903.22|14783.22|14900.5|14780.5|10
1649701290000|2022-04-11 18:21:30|14902.88|14782.88|14905.32|14785.32|14905.45|14785.45|14902.88|14782.88|10
1649701300000|2022-04-11 18:21:40|14905.35|14785.35|14905.57|14785.57|14905.91|14785.91|14904.72|14784.72|10
1649701310000|2022-04-11 18:21:50|14904.91|14784.91|14904.88|14784.88|14906.04|14786.04|14904.49|14784.49|10
1649701320000|2022-04-11 18:22:00|14904.54|14784.54|14901.29|14781.29|14904.54|14784.54|14901.12|14781.12|10
1649701330000|2022-04-11 18:22:10|14900.73|14780.73|14899.97|14779.97|14902.19|14782.19|14899.97|14779.97|10
1649701340000|2022-04-11 18:22:20|14899.43|14779.43|14897.16|14777.16|14900|14780|14897.16|14777.16|10
1649701350000|2022-04-11 18:22:30|14896.66|14776.66|14896.74|14776.74|14896.74|14776.74|14896.48|14776.48|10
1649701360000|2022-04-11 18:22:40|14896.56|14776.56|14908.88|14788.88|14908.88|14788.88|14896.51|14776.51|10
1649701370000|2022-04-11 18:22:50|14908.82|14788.82|14911.95|14791.95|14912.05|14792.05|14908.82|14788.82|9
1649701380000|2022-04-11 18:23:00|14912.13|14792.13|14911.15|14791.15|14912.24|14792.24|14911.07|14791.07|10
1649701390000|2022-04-11 18:23:10|14910.95|14790.95|14911.84|14791.84|14911.97|14791.97|14910.41|14790.41|10
1649701400000|2022-04-11 18:23:20|14912.06|14792.06|14911.94|14791.94|14912.27|14792.27|14911.81|14791.81|10
1649701410000|2022-04-11 18:23:30|14911.21|14791.21|14909.61|14789.61|14911.21|14791.21|14909.61|14789.61|9
1649701420000|2022-04-11 18:23:40|14909.59|14789.59|14908.03|14788.03|14909.59|14789.59|14908.03|14788.03|10
1649701430000|2022-04-11 18:23:50|14908.05|14788.05|14909.59|14789.59|14909.59|14789.59|14907.87|14787.87|10
1649701440000|2022-04-11 18:24:00|14909.93|14789.93|14908.76|14788.76|14909.98|14789.98|14908.63|14788.63|10
1649701450000|2022-04-11 18:24:10|14908.16|14788.16|14907.05|14787.05|14908.16|14788.16|14906.14|14786.14|10
1649701460000|2022-04-11 18:24:20|14907.2|14787.2|14907.23|14787.23|14907.7|14787.7|14907.1|14787.1|9
1649701470000|2022-04-11 18:24:30|14906.58|14786.58|14907.21|14787.21|14907.24|14787.24|14906.17|14786.17|10
1649701480000|2022-04-11 18:24:40|14907.46|14787.46|14906.79|14786.79|14907.71|14787.71|14906.71|14786.71|10
1649701490000|2022-04-11 18:24:50|14906.68|14786.68|14906.15|14786.15|14906.68|14786.68|14905.74|14785.74|10
1649701500000|2022-04-11 18:25:00|14906.2|14786.2|14904.68|14784.68|14906.2|14786.2|14904.68|14784.68|10
1649701510000|2022-04-11 18:25:10|14905.11|14785.11|14906.43|14786.43|14906.43|14786.43|14904.45|14784.45|10
1649701520000|2022-04-11 18:25:20|14906.26|14786.26|14907.3|14787.3|14907.33|14787.33|14906.26|14786.26|8
1649701530000|2022-04-11 18:25:30|14907.45|14787.45|14907.13|14787.13|14907.97|14787.97|14907.13|14787.13|9
1649701540000|2022-04-11 18:25:40|14907.11|14787.11|14906.38|14786.38|14907.29|14787.29|14906.33|14786.33|10
1649701550000|2022-04-11 18:25:50|14906.33|14786.33|14907.46|14787.46|14907.46|14787.46|14905.8|14785.8|10
1649701560000|2022-04-11 18:26:00|14907.85|14787.85|14909.25|14789.25|14909.25|14789.25|14907.59|14787.59|10
1649701570000|2022-04-11 18:26:10|14909.24|14789.24|14909.75|14789.75|14910.81|14790.81|14909.24|14789.24|9
1649701580000|2022-04-11 18:26:20|14909.72|14789.72|14910.61|14790.61|14910.61|14790.61|14908|14788|10
1649701590000|2022-04-11 18:26:30|14910.93|14790.93|14913.26|14793.26|14913.26|14793.26|14910.45|14790.45|9
1649701600000|2022-04-11 18:26:40|14913.97|14793.97|14915.39|14795.39|14915.64|14795.64|14913.97|14793.97|10
1649701610000|2022-04-11 18:26:50|14915.62|14795.62|14914.56|14794.56|14915.62|14795.62|14914.3|14794.3|10
1649701620000|2022-04-11 18:27:00|14915.27|14795.27|14916.16|14796.16|14916.2|14796.2|14915.27|14795.27|9
1649701630000|2022-04-11 18:27:10|14915.9|14795.9|14916.99|14796.99|14916.99|14796.99|14915.9|14795.9|10
1649701640000|2022-04-11 18:27:20|14916.97|14796.97|14916.7|14796.7|14917.92|14797.92|14916.7|14796.7|10
1649701650000|2022-04-11 18:27:30|14916.36|14796.36|14914.35|14794.35|14916.36|14796.36|14914.35|14794.35|9
1649701660000|2022-04-11 18:27:40|14914.36|14794.36|14914.84|14794.84|14915.75|14795.75|14914.11|14794.11|10
1649701670000|2022-04-11 18:27:50|14915.18|14795.18|14913.45|14793.45|14915.18|14795.18|14913.45|14793.45|10
1649701680000|2022-04-11 18:28:00|14912.8|14792.8|14911.4|14791.4|14912.8|14792.8|14911.39|14791.39|9
1649701690000|2022-04-11 18:28:10|14911.15|14791.15|14912.19|14792.19|14912.7|14792.7|14911.15|14791.15|10
1649701700000|2022-04-11 18:28:20|14912.74|14792.74|14913.22|14793.22|14913.47|14793.47|14912.54|14792.54|10
1649701710000|2022-04-11 18:28:30|14912.87|14792.87|14915.34|14795.34|14915.34|14795.34|14912.64|14792.64|10
1649701720000|2022-04-11 18:28:40|14916.27|14796.27|14917.87|14797.87|14918.49|14798.49|14915.84|14795.84|10
1649701730000|2022-04-11 18:28:50|14918.2|14798.2|14917.86|14797.86|14918.69|14798.69|14917.33|14797.33|10
1649701740000|2022-04-11 18:29:00|14917.21|14797.21|14917.35|14797.35|14917.78|14797.78|14917.08|14797.08|10
1649701750000|2022-04-11 18:29:10|14917.07|14797.07|14917.18|14797.18|14917.25|14797.25|14916.62|14796.62|8
1649701760000|2022-04-11 18:29:20|14917.15|14797.15|14924.43|14804.43|14924.43|14804.43|14916.99|14796.99|10
1649701770000|2022-04-11 18:29:30|14925.28|14805.28|14929.78|14809.78|14929.78|14809.78|14925.28|14805.28|10
1649701780000|2022-04-11 18:29:40|14930.32|14810.32|14933.4|14813.4|14933.4|14813.4|14929.23|14809.23|10
1649701790000|2022-04-11 18:29:50|14934.24|14814.24|14941.21|14821.21|14941.21|14821.21|14934.24|14814.24|10
1649701800000|2022-04-11 18:30:00|14941.36|14821.36|14943.47|14823.47|14943.84|14823.84|14941.36|14821.36|10
1649701810000|2022-04-11 18:30:10|14944.29|14824.29|14947.2|14827.2|14947.2|14827.2|14944.29|14824.29|10
1649701820000|2022-04-11 18:30:20|14948.35|14828.35|14950.86|14830.86|14950.87|14830.87|14948.35|14828.35|10
1649701830000|2022-04-11 18:30:30|14951.49|14831.49|14951.36|14831.36|14951.59|14831.59|14951.06|14831.06|10
1649701840000|2022-04-11 18:30:40|14951.37|14831.37|14949.91|14829.91|14951.37|14831.37|14949.91|14829.91|10
1649701850000|2022-04-11 18:30:50|14949.88|14829.88|14947.5|14827.5|14949.88|14829.88|14947.5|14827.5|10
1649701860000|2022-04-11 18:31:00|14947.34|14827.34|14944.59|14824.59|14947.34|14827.34|14944.59|14824.59|8
1649701870000|2022-04-11 18:31:10|14944.48|14824.48|14936.52|14816.52|14944.48|14824.48|14936.52|14816.52|10
1649701880000|2022-04-11 18:31:20|14935.52|14815.52|14930.84|14810.84|14935.52|14815.52|14930.84|14810.84|10
1649701890000|2022-04-11 18:31:30|14928.97|14808.97|14924.89|14804.89|14928.97|14808.97|14924.89|14804.89|9
1649701900000|2022-04-11 18:31:40|14925.49|14805.49|14927.75|14807.75|14927.75|14807.75|14924.81|14804.81|10
1649701910000|2022-04-11 18:31:50|14925.99|14805.99|14923.53|14803.53|14925.99|14805.99|14922.92|14802.92|10
1649701920000|2022-04-11 18:32:00|14922.69|14802.69|14920.69|14800.69|14923.41|14803.41|14920.69|14800.69|10
1649701930000|2022-04-11 18:32:10|14920.75|14800.75|14920.75|14800.75|14921.05|14801.05|14920.62|14800.62|9
1649701940000|2022-04-11 18:32:20|14921.06|14801.06|14926.73|14806.73|14926.73|14806.73|14921.06|14801.06|10
1649701950000|2022-04-11 18:32:30|14927.35|14807.35|14928.96|14808.96|14928.96|14808.96|14927.35|14807.35|10
1649701960000|2022-04-11 18:32:40|14929.37|14809.37|14930.75|14810.75|14930.75|14810.75|14929.37|14809.37|10
1649701970000|2022-04-11 18:32:50|14931.1|14811.1|14934.72|14814.72|14934.72|14814.72|14931.1|14811.1|10
1649701980000|2022-04-11 18:33:00|14934.79|14814.79|14936.35|14816.35|14936.35|14816.35|14934.79|14814.79|9
1649701990000|2022-04-11 18:33:10|14936.46|14816.46|14941.81|14821.81|14941.81|14821.81|14936.46|14816.46|10
1649702000000|2022-04-11 18:33:20|14942.24|14822.24|14946.25|14826.25|14946.5|14826.5|14942.24|14822.24|10
1649702010000|2022-04-11 18:33:30|14946.57|14826.57|14952.16|14832.16|14952.16|14832.16|14946.57|14826.57|10
1649702020000|2022-04-11 18:33:40|14951.95|14831.95|14953.75|14833.75|14953.75|14833.75|14951.95|14831.95|8
1649702030000|2022-04-11 18:33:50|14953.64|14833.64|14954.28|14834.28|14955.04|14835.04|14953.17|14833.17|10
1649702040000|2022-04-11 18:34:00|14954.53|14834.53|14953.89|14833.89|14954.6|14834.6|14953.89|14833.89|9
1649702050000|2022-04-11 18:34:10|14953.5|14833.5|14953.92|14833.92|14953.92|14833.92|14952.81|14832.81|10
1649702060000|2022-04-11 18:34:20|14954.01|14834.01|14953.47|14833.47|14954.01|14834.01|14953.47|14833.47|9
1649702070000|2022-04-11 18:34:30|14953.18|14833.18|14955.26|14835.26|14955.29|14835.29|14953.18|14833.18|9
1649702080000|2022-04-11 18:34:40|14955.24|14835.24|14957.39|14837.39|14957.56|14837.56|14955.24|14835.24|10
1649702090000|2022-04-11 18:34:50|14957.4|14837.4|14958.53|14838.53|14958.69|14838.69|14957.4|14837.4|10
1649702100000|2022-04-11 18:35:00|14958.64|14838.64|14956.7|14836.7|14959.2|14839.2|14956.7|14836.7|9
1649702110000|2022-04-11 18:35:10|14956.4|14836.4|14956.63|14836.63|14957.01|14837.01|14956.4|14836.4|10
1649702120000|2022-04-11 18:35:20|14956.69|14836.69|14957.4|14837.4|14958.69|14838.69|14956.47|14836.47|10
1649702130000|2022-04-11 18:35:30|14958.56|14838.56|14957.48|14837.48|14958.75|14838.75|14956.94|14836.94|10
1649702140000|2022-04-11 18:35:40|14957.29|14837.29|14954.9|14834.9|14957.91|14837.91|14954.9|14834.9|10
1649702150000|2022-04-11 18:35:50|14955.13|14835.13|14953.94|14833.94|14955.13|14835.13|14953.36|14833.36|10
1649702160000|2022-04-11 18:36:00|14953.8|14833.8|14952.42|14832.42|14953.98|14833.98|14952.06|14832.06|9
1649702170000|2022-04-11 18:36:10|14952.02|14832.02|14950.88|14830.88|14952.02|14832.02|14950.88|14830.88|9
1649702180000|2022-04-11 18:36:20|14950.84|14830.84|14947.98|14827.98|14951.07|14831.07|14947.71|14827.71|10
1649702190000|2022-04-11 18:36:30|14947.87|14827.87|14943.93|14823.93|14947.87|14827.87|14943.93|14823.93|10
1649702200000|2022-04-11 18:36:40|14944.65|14824.65|14943.52|14823.52|14944.7|14824.7|14943.17|14823.17|10
1649702210000|2022-04-11 18:36:50|14943.47|14823.47|14943.23|14823.23|14943.75|14823.75|14942.54|14822.54|10
1649702220000|2022-04-11 18:37:00|14943.22|14823.22|14943.97|14823.97|14944.7|14824.7|14943.2|14823.2|10
1649702230000|2022-04-11 18:37:10|14943.93|14823.93|14942.12|14822.12|14943.93|14823.93|14941.67|14821.67|10
1649702240000|2022-04-11 18:37:20|14942.1|14822.1|14939.83|14819.83|14942.53|14822.53|14939.83|14819.83|10
1649702250000|2022-04-11 18:37:30|14939.84|14819.84|14937.36|14817.36|14939.84|14819.84|14937.19|14817.19|10
1649702260000|2022-04-11 18:37:40|14937.75|14817.75|14940.63|14820.63|14940.73|14820.73|14937.75|14817.75|10
1649702270000|2022-04-11 18:37:50|14940.96|14820.96|14943.64|14823.64|14943.67|14823.67|14940.96|14820.96|10
1649702280000|2022-04-11 18:38:00|14942.82|14822.82|14943.43|14823.43|14943.7|14823.7|14942.82|14822.82|10
1649702290000|2022-04-11 18:38:10|14943.61|14823.61|14943.05|14823.05|14943.61|14823.61|14942.23|14822.23|9
1649702300000|2022-04-11 18:38:20|14942.11|14822.11|14943.62|14823.62|14943.62|14823.62|14942.11|14822.11|9
1649702310000|2022-04-11 18:38:30|14943.42|14823.42|14943.2|14823.2|14943.62|14823.62|14942.37|14822.37|10
1649702320000|2022-04-11 18:38:40|14943.08|14823.08|14941.82|14821.82|14943.08|14823.08|14941.82|14821.82|9
1649702330000|2022-04-11 18:38:50|14941.26|14821.26|14937.91|14817.91|14941.26|14821.26|14937.91|14817.91|10
1649702340000|2022-04-11 18:39:00|14937.28|14817.28|14935.55|14815.55|14937.28|14817.28|14935.55|14815.55|10
1649702350000|2022-04-11 18:39:10|14935.56|14815.56|14935.42|14815.42|14936.29|14816.29|14935.39|14815.39|9
1649702360000|2022-04-11 18:39:20|14935.85|14815.85|14935.27|14815.27|14935.96|14815.96|14935.27|14815.27|10
1649702370000|2022-04-11 18:39:30|14935.02|14815.02|14935.22|14815.22|14935.4|14815.4|14934.97|14814.97|9
1649702380000|2022-04-11 18:39:40|14935.37|14815.37|14934.61|14814.61|14935.52|14815.52|14934.61|14814.61|10
1649702390000|2022-04-11 18:39:50|14934.63|14814.63|14935.66|14815.66|14935.66|14815.66|14934.63|14814.63|10
1649702400000|2022-04-11 18:40:00|14936.37|14816.37|14939.09|14819.09|14939.09|14819.09|14936.07|14816.07|10
1649702410000|2022-04-11 18:40:10|14939.15|14819.15|14942.3|14822.3|14942.48|14822.48|14939.15|14819.15|10
1649702420000|2022-04-11 18:40:20|14943.28|14823.28|14943.14|14823.14|14943.72|14823.72|14943.14|14823.14|10
1649702430000|2022-04-11 18:40:30|14944.48|14824.48|14944.12|14824.12|14944.63|14824.63|14943.97|14823.97|10
1649702440000|2022-04-11 18:40:40|14943.49|14823.49|14943.79|14823.79|14945.38|14825.38|14943.49|14823.49|8
1649702450000|2022-04-11 18:40:50|14943.61|14823.61|14940.73|14820.73|14943.61|14823.61|14940.73|14820.73|9
1649702460000|2022-04-11 18:41:00|14940.78|14820.78|14936.23|14816.23|14940.79|14820.79|14936.23|14816.23|10
1649702470000|2022-04-11 18:41:10|14935.88|14815.88|14932.69|14812.69|14935.88|14815.88|14932.69|14812.69|9
1649702480000|2022-04-11 18:41:20|14932.23|14812.23|14929.81|14809.81|14932.23|14812.23|14929.81|14809.81|10
1649702490000|2022-04-11 18:41:30|14929.36|14809.36|14928.19|14808.19|14929.36|14809.36|14928.09|14808.09|10
1649702500000|2022-04-11 18:41:40|14928.13|14808.13|14926.38|14806.38|14928.13|14808.13|14926.38|14806.38|10
1649702510000|2022-04-11 18:41:50|14926.34|14806.34|14925.32|14805.32|14926.42|14806.42|14925.32|14805.32|10
1649702520000|2022-04-11 18:42:00|14925.96|14805.96|14926.48|14806.48|14926.8|14806.8|14925.96|14805.96|10
1649702530000|2022-04-11 18:42:10|14927.16|14807.16|14927.55|14807.55|14927.9|14807.9|14927.08|14807.08|10
1649702540000|2022-04-11 18:42:20|14927.92|14807.92|14930.04|14810.04|14930.04|14810.04|14927.92|14807.92|9
1649702550000|2022-04-11 18:42:30|14929.81|14809.81|14930.43|14810.43|14930.69|14810.69|14929.81|14809.81|10
1649702560000|2022-04-11 18:42:40|14930.1|14810.1|14930.85|14810.85|14931.33|14811.33|14929.8|14809.8|10
1649702570000|2022-04-11 18:42:50|14931.01|14811.01|14931.01|14811.01|14931.42|14811.42|14930.9|14810.9|9
1649702580000|2022-04-11 18:43:00|14931.03|14811.03|14930.99|14810.99|14931.08|14811.08|14930.67|14810.67|9
1649702590000|2022-04-11 18:43:10|14930.92|14810.92|14930.29|14810.29|14931.06|14811.06|14930.29|14810.29|10
1649702600000|2022-04-11 18:43:20|14930.51|14810.51|14930.7|14810.7|14930.74|14810.74|14930.46|14810.46|9
1649702610000|2022-04-11 18:43:30|14930.74|14810.74|14930.98|14810.98|14931.5|14811.5|14930.21|14810.21|10
1649702620000|2022-04-11 18:43:40|14931.09|14811.09|14929.65|14809.65|14931.4|14811.4|14929.65|14809.65|10
1649702630000|2022-04-11 18:43:50|14929.52|14809.52|14930.19|14810.19|14930.37|14810.37|14929.52|14809.52|8
1649702640000|2022-04-11 18:44:00|14930.11|14810.11|14929.03|14809.03|14930.27|14810.27|14928.85|14808.85|10
1649702650000|2022-04-11 18:44:10|14929.05|14809.05|14928.98|14808.98|14929.5|14809.5|14928.62|14808.62|9
1649702660000|2022-04-11 18:44:20|14929.17|14809.17|14928.28|14808.28|14929.22|14809.22|14928.19|14808.19|10
1649702670000|2022-04-11 18:44:30|14928.04|14808.04|14924.38|14804.38|14928.04|14808.04|14924.38|14804.38|9
1649702680000|2022-04-11 18:44:40|14923.53|14803.53|14924.33|14804.33|14924.33|14804.33|14923|14803|10
1649702690000|2022-04-11 18:44:50|14924.96|14804.96|14927.09|14807.09|14927.11|14807.11|14924.96|14804.96|10
1649702700000|2022-04-11 18:45:00|14927.2|14807.2|14926.76|14806.76|14928|14808|14926.76|14806.76|10
1649702710000|2022-04-11 18:45:10|14926.27|14806.27|14929.96|14809.96|14929.96|14809.96|14926.27|14806.27|10
1649702720000|2022-04-11 18:45:20|14931.56|14811.56|14933.96|14813.96|14933.96|14813.96|14931.56|14811.56|10
1649702730000|2022-04-11 18:45:30|14934|14814|14936.88|14816.88|14936.88|14816.88|14934|14814|10
1649702740000|2022-04-11 18:45:40|14937.16|14817.16|14939.6|14819.6|14939.6|14819.6|14937.16|14817.16|9
1649702750000|2022-04-11 18:45:50|14939.36|14819.36|14941.6|14821.6|14941.6|14821.6|14939.36|14819.36|10
1649702760000|2022-04-11 18:46:00|14941.48|14821.48|14941.24|14821.24|14941.77|14821.77|14940.79|14820.79|10
1649702770000|2022-04-11 18:46:10|14940.62|14820.62|14940.71|14820.71|14940.91|14820.91|14940.32|14820.32|10
1649702780000|2022-04-11 18:46:20|14940.14|14820.14|14938.65|14818.65|14940.18|14820.18|14938.65|14818.65|9
1649702790000|2022-04-11 18:46:30|14938.88|14818.88|14939.7|14819.7|14939.84|14819.84|14938.88|14818.88|9
1649702800000|2022-04-11 18:46:40|14939.96|14819.96|14941.14|14821.14|14941.14|14821.14|14939.91|14819.91|10
1649702810000|2022-04-11 18:46:50|14941.92|14821.92|14945.2|14825.2|14945.2|14825.2|14941.92|14821.92|10
1649702820000|2022-04-11 18:47:00|14945.51|14825.51|14947.6|14827.6|14947.64|14827.64|14945.51|14825.51|10
1649702830000|2022-04-11 18:47:10|14947.38|14827.38|14950.92|14830.92|14950.92|14830.92|14947.33|14827.33|10
1649702840000|2022-04-11 18:47:20|14950.51|14830.51|14950.86|14830.86|14951.5|14831.5|14950.51|14830.51|10
1649702850000|2022-04-11 18:47:30|14950.57|14830.57|14949.25|14829.25|14950.99|14830.99|14949.25|14829.25|10
1649702860000|2022-04-11 18:47:40|14949.24|14829.24|14948.95|14828.95|14949.24|14829.24|14948.41|14828.41|10
1649702870000|2022-04-11 18:47:50|14948.97|14828.97|14950.52|14830.52|14950.52|14830.52|14948.97|14828.97|10
1649702880000|2022-04-11 18:48:00|14951.05|14831.05|14950.2|14830.2|14951.05|14831.05|14950.2|14830.2|10
1649702890000|2022-04-11 18:48:10|14950.04|14830.04|14951.06|14831.06|14951.06|14831.06|14949.79|14829.79|10
1649702900000|2022-04-11 18:48:20|14950.82|14830.82|14950.01|14830.01|14951.2|14831.2|14950.01|14830.01|10
1649702910000|2022-04-11 18:48:30|14949.8|14829.8|14950.2|14830.2|14950.35|14830.35|14949.54|14829.54|9
1649702920000|2022-04-11 18:48:40|14950.03|14830.03|14951.11|14831.11|14951.11|14831.11|14949.72|14829.72|9
1649702930000|2022-04-11 18:48:50|14951.06|14831.06|14950.96|14830.96|14951.36|14831.36|14950.94|14830.94|9
1649702940000|2022-04-11 18:49:00|14951.1|14831.1|14950.83|14830.83|14951.14|14831.14|14950.69|14830.69|10
1649702950000|2022-04-11 18:49:10|14951.55|14831.55|14953.09|14833.09|14953.27|14833.27|14951.55|14831.55|10
1649702960000|2022-04-11 18:49:20|14953.95|14833.95|14954.47|14834.47|14954.47|14834.47|14953.64|14833.64|10
1649702970000|2022-04-11 18:49:30|14954.58|14834.58|14956.18|14836.18|14956.74|14836.74|14954.58|14834.58|10
1649702980000|2022-04-11 18:49:40|14956.08|14836.08|14956.62|14836.62|14956.62|14836.62|14955.85|14835.85|8
1649702990000|2022-04-11 18:49:50|14956.66|14836.66|14957.76|14837.76|14957.76|14837.76|14956.66|14836.66|10
1649703000000|2022-04-11 18:50:00|14957.65|14837.65|14957.24|14837.24|14957.65|14837.65|14957.14|14837.14|9
1649703010000|2022-04-11 18:50:10|14956.99|14836.99|14957.5|14837.5|14957.6|14837.6|14956.9|14836.9|9
1649703020000|2022-04-11 18:50:20|14957.53|14837.53|14958.66|14838.66|14958.92|14838.92|14957.53|14837.53|10
1649703030000|2022-04-11 18:50:30|14958.72|14838.72|14959.26|14839.26|14959.26|14839.26|14958.45|14838.45|10
1649703040000|2022-04-11 18:50:40|14959.65|14839.65|14959.54|14839.54|14959.65|14839.65|14959.02|14839.02|10
1649703050000|2022-04-11 18:50:50|14959.61|14839.61|14962.92|14842.92|14962.92|14842.92|14959.61|14839.61|9
1649703060000|2022-04-11 18:51:00|14963.09|14843.09|14964.48|14844.48|14964.49|14844.49|14963.09|14843.09|10
1649703070000|2022-04-11 18:51:10|14964.42|14844.42|14964.04|14844.04|14964.67|14844.67|14964.04|14844.04|9
1649703080000|2022-04-11 18:51:20|14964.17|14844.17|14964.11|14844.11|14964.2|14844.2|14964|14844|9
1649703090000|2022-04-11 18:51:30|14963.08|14843.08|14963.32|14843.32|14963.39|14843.39|14962.98|14842.98|10
1649703100000|2022-04-11 18:51:40|14963.42|14843.42|14966.35|14846.35|14966.35|14846.35|14963.42|14843.42|10
1649703110000|2022-04-11 18:51:50|14966.97|14846.97|14968.87|14848.87|14968.87|14848.87|14966.97|14846.97|10
1649703120000|2022-04-11 18:52:00|14968.51|14848.51|14970.37|14850.37|14970.55|14850.55|14968.19|14848.19|10
1649703130000|2022-04-11 18:52:10|14971.07|14851.07|14970.89|14850.89|14971.33|14851.33|14970.86|14850.86|10
1649703140000|2022-04-11 18:52:20|14970.86|14850.86|14971.02|14851.02|14971.03|14851.03|14970.19|14850.19|9
1649703150000|2022-04-11 18:52:30|14971|14851|14971.37|14851.37|14971.37|14851.37|14970.61|14850.61|10
1649703160000|2022-04-11 18:52:40|14971.24|14851.24|14972.5|14852.5|14972.5|14852.5|14971.23|14851.23|10
1649703170000|2022-04-11 18:52:50|14972.93|14852.93|14974.88|14854.88|14974.88|14854.88|14972.93|14852.93|10
1649703180000|2022-04-11 18:53:00|14975.05|14855.05|14975.18|14855.18|14975.3|14855.3|14974.79|14854.79|9
1649703190000|2022-04-11 18:53:10|14975.19|14855.19|14976.62|14856.62|14976.75|14856.75|14975.19|14855.19|10
1649703200000|2022-04-11 18:53:20|14976.47|14856.47|14977.71|14857.71|14977.71|14857.71|14976.35|14856.35|9
1649703210000|2022-04-11 18:53:30|14978.28|14858.28|14980.14|14860.14|14980.16|14860.16|14978.28|14858.28|10
1649703220000|2022-04-11 18:53:40|14980.31|14860.31|14980.85|14860.85|14981.54|14861.54|14980.22|14860.22|10
1649703230000|2022-04-11 18:53:50|14980.93|14860.93|14981.2|14861.2|14981.28|14861.28|14980.59|14860.59|9
1649703240000|2022-04-11 18:54:00|14980.91|14860.91|14980.06|14860.06|14980.91|14860.91|14979.72|14859.72|10
1649703250000|2022-04-11 18:54:10|14980.57|14860.57|14979.69|14859.69|14980.75|14860.75|14979.69|14859.69|10
1649703260000|2022-04-11 18:54:20|14979.67|14859.67|14979.43|14859.43|14979.77|14859.77|14979.27|14859.27|10
1649703270000|2022-04-11 18:54:30|14979.33|14859.33|14980.44|14860.44|14980.53|14860.53|14978.99|14858.99|9
1649703280000|2022-04-11 18:54:40|14980.35|14860.35|14980.49|14860.49|14980.81|14860.81|14980.17|14860.17|10
1649703290000|2022-04-11 18:54:50|14980.45|14860.45|14980.87|14860.87|14982.01|14862.01|14980.45|14860.45|9
1649703300000|2022-04-11 18:55:00|14980.69|14860.69|14980.77|14860.77|14980.77|14860.77|14980.09|14860.09|9
1649703310000|2022-04-11 18:55:10|14980.81|14860.81|14981.16|14861.16|14981.19|14861.19|14980.81|14860.81|9
1649703320000|2022-04-11 18:55:20|14981.05|14861.05|14979.75|14859.75|14981.05|14861.05|14979.75|14859.75|10
1649703330000|2022-04-11 18:55:30|14979.34|14859.34|14977.55|14857.55|14979.34|14859.34|14977.55|14857.55|9
1649703340000|2022-04-11 18:55:40|14977.66|14857.66|14977.05|14857.05|14978.04|14858.04|14977.05|14857.05|10
1649703350000|2022-04-11 18:55:50|14977.18|14857.18|14977.52|14857.52|14977.78|14857.78|14977.18|14857.18|10
1649703360000|2022-04-11 18:56:00|14977.41|14857.41|14975.33|14855.33|14977.41|14857.41|14975.33|14855.33|9
1649703370000|2022-04-11 18:56:10|14973.65|14853.65|14972.66|14852.66|14973.65|14853.65|14972.56|14852.56|10
1649703380000|2022-04-11 18:56:20|14972.45|14852.45|14972|14852|14972.45|14852.45|14971.55|14851.55|10
1649703390000|2022-04-11 18:56:30|14972.32|14852.32|14972.74|14852.74|14972.74|14852.74|14972.21|14852.21|9
1649703400000|2022-04-11 18:56:40|14973.2|14853.2|14972.9|14852.9|14973.2|14853.2|14972.5|14852.5|10
1649703410000|2022-04-11 18:56:50|14972.84|14852.84|14972.37|14852.37|14972.84|14852.84|14971.76|14851.76|8
1649703420000|2022-04-11 18:57:00|14972.34|14852.34|14974.48|14854.48|14974.48|14854.48|14972.34|14852.34|10
1649703430000|2022-04-11 18:57:10|14975.19|14855.19|14976.88|14856.88|14977.13|14857.13|14975.19|14855.19|9
1649703440000|2022-04-11 18:57:20|14976.94|14856.94|14977.46|14857.46|14977.52|14857.52|14976.94|14856.94|9
1649703450000|2022-04-11 18:57:30|14977.28|14857.28|14975.39|14855.39|14977.28|14857.28|14975.39|14855.39|9
1649703460000|2022-04-11 18:57:40|14974.82|14854.82|14973.44|14853.44|14974.82|14854.82|14973.44|14853.44|9
1649703470000|2022-04-11 18:57:50|14973.25|14853.25|14973.62|14853.62|14973.88|14853.88|14973.25|14853.25|10
1649703480000|2022-04-11 18:58:00|14973.34|14853.34|14973.63|14853.63|14973.95|14853.95|14973.34|14853.34|9
1649703490000|2022-04-11 18:58:10|14974.03|14854.03|14976.5|14856.5|14976.5|14856.5|14974.03|14854.03|10
1649703500000|2022-04-11 18:58:20|14977.61|14857.61|14977.96|14857.96|14978.62|14858.62|14977.61|14857.61|10
1649703510000|2022-04-11 18:58:30|14978.49|14858.49|14980.17|14860.17|14980.17|14860.17|14978.49|14858.49|9
1649703520000|2022-04-11 18:58:40|14980.52|14860.52|14979.81|14859.81|14980.83|14860.83|14979.69|14859.69|10
1649703530000|2022-04-11 18:58:50|14979.91|14859.91|14980.85|14860.85|14980.97|14860.97|14979.91|14859.91|10
1649703540000|2022-04-11 18:59:00|14980.89|14860.89|14982.46|14862.46|14982.46|14862.46|14980.87|14860.87|10
1649703550000|2022-04-11 18:59:10|14982.79|14862.79|14986.39|14866.39|14986.39|14866.39|14982.79|14862.79|10
1649703560000|2022-04-11 18:59:20|14986.67|14866.67|14995.06|14875.06|14995.06|14875.06|14986.67|14866.67|10
1649703570000|2022-04-11 18:59:30|14994.36|14874.36|14995.55|14875.55|14995.55|14875.55|14993.64|14873.64|10
1649703580000|2022-04-11 18:59:40|14996.4|14876.4|14996.48|14876.48|14997.06|14877.06|14996.07|14876.07|10
1649703590000|2022-04-11 18:59:50|14995.88|14875.88|14995.67|14875.67|14996.29|14876.29|14995.19|14875.19|10
1649703600000|2022-04-11 19:00:00|14995.37|14875.37|14997.91|14877.91|14997.91|14877.91|14995.37|14875.37|10
1649703610000|2022-04-11 19:00:10|14997.87|14877.87|15001.32|14881.32|15001.32|14881.32|14997.76|14877.76|10
1649703620000|2022-04-11 19:00:20|15001.11|14881.11|15000.42|14880.42|15001.92|14881.92|15000.42|14880.42|10
1649703630000|2022-04-11 19:00:30|15000.16|14880.16|14999.36|14879.36|15000.27|14880.27|14999.36|14879.36|9
1649703640000|2022-04-11 19:00:40|14999.37|14879.37|14998.22|14878.22|14999.43|14879.43|14998.22|14878.22|10
1649703650000|2022-04-11 19:00:50|14998.03|14878.03|14996.89|14876.89|14998.03|14878.03|14996.89|14876.89|10
1649703660000|2022-04-11 19:01:00|14996.69|14876.69|14995.61|14875.61|14997.4|14877.4|14995.61|14875.61|10
1649703670000|2022-04-11 19:01:10|14995.57|14875.57|14993.91|14873.91|14995.57|14875.57|14993.46|14873.46|10
1649703680000|2022-04-11 19:01:20|14993.88|14873.88|14996.99|14876.99|14996.99|14876.99|14993.88|14873.88|10
1649703690000|2022-04-11 19:01:30|14997.25|14877.25|14999.48|14879.48|14999.66|14879.66|14997.25|14877.25|10
1649703700000|2022-04-11 19:01:40|14999.89|14879.89|14998.83|14878.83|14999.89|14879.89|14998.83|14878.83|9
1649703710000|2022-04-11 19:01:50|14998.74|14878.74|14997.58|14877.58|14998.74|14878.74|14997.58|14877.58|10
1649703720000|2022-04-11 19:02:00|14997.61|14877.61|14999.89|14879.89|14999.89|14879.89|14997.61|14877.61|10
1649703730000|2022-04-11 19:02:10|15001.54|14881.54|15005.83|14885.83|15005.83|14885.83|15001.54|14881.54|10
1649703740000|2022-04-11 19:02:20|15007.18|14887.18|15010.71|14890.71|15010.71|14890.71|15007.18|14887.18|10
1649703750000|2022-04-11 19:02:30|15009.97|14889.97|15010.55|14890.55|15010.86|14890.86|15009.63|14889.63|10
1649703760000|2022-04-11 19:02:40|15010.59|14890.59|15012.22|14892.22|15012.53|14892.53|15010.59|14890.59|10
1649703770000|2022-04-11 19:02:50|15012.16|14892.16|15011.11|14891.11|15012.43|14892.43|15011.11|14891.11|10
1649703780000|2022-04-11 19:03:00|15011.02|14891.02|15012.94|14892.94|15013.6|14893.6|15011.02|14891.02|10
1649703790000|2022-04-11 19:03:10|15012.63|14892.63|15012.63|14892.63|15012.63|14892.63|15011.92|14891.92|10
1649703800000|2022-04-11 19:03:20|15012.64|14892.64|15013.6|14893.6|15013.69|14893.69|15012.64|14892.64|10
1649703810000|2022-04-11 19:03:30|15014.09|14894.09|15013.28|14893.28|15014.35|14894.35|15012.59|14892.59|10
1649703820000|2022-04-11 19:03:40|15012.99|14892.99|15012.28|14892.28|15013.19|14893.19|15011.95|14891.95|10
1649703830000|2022-04-11 19:03:50|15012.33|14892.33|15011.81|14891.81|15012.33|14892.33|15011.61|14891.61|10
1649703840000|2022-04-11 19:04:00|15011.45|14891.45|15014.25|14894.25|15014.77|14894.77|15011.14|14891.14|10
1649703850000|2022-04-11 19:04:10|15014.76|14894.76|15015.99|14895.99|15015.99|14895.99|15014.46|14894.46|10
1649703860000|2022-04-11 19:04:20|15014.33|14894.33|15009.38|14889.38|15014.33|14894.33|15009.38|14889.38|10
1649703870000|2022-04-11 19:04:30|15009.28|14889.28|15008.69|14888.69|15009.28|14889.28|15007.44|14887.44|10
1649703880000|2022-04-11 19:04:40|15008.27|14888.27|15007.49|14887.49|15008.77|14888.77|15007.49|14887.49|10
1649703890000|2022-04-11 19:04:50|15007.59|14887.59|15007.9|14887.9|15007.94|14887.94|15007.38|14887.38|9
1649703900000|2022-04-11 19:05:00|15007.8|14887.8|15007.89|14887.89|15008|14888|15006.84|14886.84|10
1649703910000|2022-04-11 19:05:10|15007.63|14887.63|15010.23|14890.23|15010.36|14890.36|15007.63|14887.63|10
1649703920000|2022-04-11 19:05:20|15009.78|14889.78|15011.73|14891.73|15011.73|14891.73|15009.6|14889.6|10
1649703930000|2022-04-11 19:05:30|15011.89|14891.89|15012.66|14892.66|15012.66|14892.66|15011.89|14891.89|10
1649703940000|2022-04-11 19:05:40|15013.06|14893.06|15014.02|14894.02|15014.02|14894.02|15012.59|14892.59|10
1649703950000|2022-04-11 19:05:50|15014.06|14894.06|15014.54|14894.54|15014.54|14894.54|15013.96|14893.96|10
1649703960000|2022-04-11 19:06:00|15014.46|14894.46|15014.77|14894.77|15015.04|14895.04|15014.38|14894.38|10
1649703970000|2022-04-11 19:06:10|15014.95|14894.95|15013.99|14893.99|15014.95|14894.95|15013.71|14893.71|10
1649703980000|2022-04-11 19:06:20|15013.52|14893.52|15012.57|14892.57|15013.76|14893.76|15012.57|14892.57|10
1649703990000|2022-04-11 19:06:30|15012.82|14892.82|15012.33|14892.33|15012.82|14892.82|15012.27|14892.27|10
1649704000000|2022-04-11 19:06:40|15012.07|14892.07|15011.17|14891.17|15012.07|14892.07|15011.11|14891.11|10
1649704010000|2022-04-11 19:06:50|15010.94|14890.94|15009.7|14889.7|15010.94|14890.94|15009.49|14889.49|10
1649704020000|2022-04-11 19:07:00|15009.64|14889.64|15009.08|14889.08|15009.7|14889.7|15008.05|14888.05|10
1649704030000|2022-04-11 19:07:10|15008.63|14888.63|15007.84|14887.84|15008.63|14888.63|15007.84|14887.84|10
1649704040000|2022-04-11 19:07:20|15007.25|14887.25|15005.64|14885.64|15007.25|14887.25|15004.82|14884.82|10
1649704050000|2022-04-11 19:07:30|15005.05|14885.05|15005.06|14885.06|15005.5|14885.5|15004.86|14884.86|10
1649704060000|2022-04-11 19:07:40|15004.9|14884.9|15005.79|14885.79|15006.37|14886.37|15004.9|14884.9|10
1649704070000|2022-04-11 19:07:50|15005.96|14885.96|15005.27|14885.27|15005.96|14885.96|15005.27|14885.27|10
1649704080000|2022-04-11 19:08:00|15005.22|14885.22|15005.41|14885.41|15005.85|14885.85|15005.22|14885.22|9
1649704090000|2022-04-11 19:08:10|15005.42|14885.42|15004.09|14884.09|15005.42|14885.42|15004.09|14884.09|10
1649704100000|2022-04-11 19:08:20|15004.06|14884.06|14999.92|14879.92|15004.06|14884.06|14999.76|14879.76|10
1649704110000|2022-04-11 19:08:30|14999.72|14879.72|15000.41|14880.41|15000.48|14880.48|14999.57|14879.57|10
1649704120000|2022-04-11 19:08:40|15000.65|14880.65|15003.17|14883.17|15003.33|14883.33|15000.65|14880.65|10
1649704130000|2022-04-11 19:08:50|15002.95|14882.95|15001.77|14881.77|15003.59|14883.59|15001.77|14881.77|10
1649704140000|2022-04-11 19:09:00|15001.59|14881.59|15001.99|14881.99|15001.99|14881.99|15001.47|14881.47|10
1649704150000|2022-04-11 19:09:10|15002.11|14882.11|15002.26|14882.26|15002.69|14882.69|15002.09|14882.09|10
1649704160000|2022-04-11 19:09:20|15002.32|14882.32|15002.25|14882.25|15002.53|14882.53|15001.98|14881.98|9
1649704170000|2022-04-11 19:09:30|15002.28|14882.28|15002.22|14882.22|15003.13|14883.13|15002.19|14882.19|10
1649704180000|2022-04-11 19:09:40|15002.51|14882.51|14998.96|14878.96|15002.51|14882.51|14998.96|14878.96|10
1649704190000|2022-04-11 19:09:50|14999.07|14879.07|14992.4|14872.4|14999.07|14879.07|14992.4|14872.4|10
1649704200000|2022-04-11 19:10:00|14992.37|14872.37|14990.69|14870.69|14992.37|14872.37|14990.69|14870.69|10
1649704210000|2022-04-11 19:10:10|14990.35|14870.35|14990.97|14870.97|14990.97|14870.97|14990.34|14870.34|10
1649704220000|2022-04-11 19:10:20|14991.07|14871.07|14991.88|14871.88|14991.88|14871.88|14990.11|14870.11|10
1649704230000|2022-04-11 19:10:30|14992.03|14872.03|14990.76|14870.76|14992.34|14872.34|14990.55|14870.55|10
1649704240000|2022-04-11 19:10:40|14990.98|14870.98|14991.24|14871.24|14991.67|14871.67|14990.98|14870.98|9
1649704250000|2022-04-11 19:10:50|14991.21|14871.21|14989.74|14869.74|14991.21|14871.21|14989.61|14869.61|10
1649704260000|2022-04-11 19:11:00|14990.21|14870.21|14989.35|14869.35|14990.26|14870.26|14989.35|14869.35|10
1649704270000|2022-04-11 19:11:10|14989.46|14869.46|14989.22|14869.22|14989.71|14869.71|14989.09|14869.09|10
1649704280000|2022-04-11 19:11:20|14988.78|14868.78|14987.26|14867.26|14988.78|14868.78|14987.26|14867.26|9
1649704290000|2022-04-11 19:11:30|14987.33|14867.33|14984.72|14864.72|14987.33|14867.33|14984.72|14864.72|10
1649704300000|2022-04-11 19:11:40|14984.56|14864.56|14983.15|14863.15|14984.56|14864.56|14982.67|14862.67|9
1649704310000|2022-04-11 19:11:50|14983.34|14863.34|14983.16|14863.16|14983.7|14863.7|14983.16|14863.16|10
1649704320000|2022-04-11 19:12:00|14983.3|14863.3|14981.6|14861.6|14983.3|14863.3|14981.55|14861.55|10
1649704330000|2022-04-11 19:12:10|14981.73|14861.73|14975.84|14855.84|14981.81|14861.81|14975.84|14855.84|10
1649704340000|2022-04-11 19:12:20|14975.43|14855.43|14969.76|14849.76|14975.43|14855.43|14969.76|14849.76|10
1649704350000|2022-04-11 19:12:30|14969.99|14849.99|14965.94|14845.94|14969.99|14849.99|14965.94|14845.94|10
1649704360000|2022-04-11 19:12:40|14965.85|14845.85|14962.64|14842.64|14965.85|14845.85|14962.47|14842.47|10
1649704370000|2022-04-11 19:12:50|14962.66|14842.66|14959.1|14839.1|14962.66|14842.66|14959.1|14839.1|9
1649704380000|2022-04-11 19:13:00|14959.02|14839.02|14961.29|14841.29|14961.29|14841.29|14958.53|14838.53|10
1649704390000|2022-04-11 19:13:10|14960.64|14840.64|14959.98|14839.98|14960.97|14840.97|14959.45|14839.45|10
1649704400000|2022-04-11 19:13:20|14959.92|14839.92|14960.9|14840.9|14961.01|14841.01|14959.16|14839.16|10
1649704410000|2022-04-11 19:13:30|14961.06|14841.06|14960.25|14840.25|14961.06|14841.06|14959.81|14839.81|10
1649704420000|2022-04-11 19:13:40|14959.96|14839.96|14959.66|14839.66|14960.17|14840.17|14959.17|14839.17|10
1649704430000|2022-04-11 19:13:50|14959.78|14839.78|14961.98|14841.98|14961.98|14841.98|14959.78|14839.78|10
1649704440000|2022-04-11 19:14:00|14962.22|14842.22|14964.14|14844.14|14964.26|14844.26|14961.66|14841.66|10
1649704450000|2022-04-11 19:14:10|14963.65|14843.65|14965.8|14845.8|14966.14|14846.14|14963.65|14843.65|10
1649704460000|2022-04-11 19:14:20|14965.88|14845.88|14965.24|14845.24|14966.04|14846.04|14963.38|14843.38|10
1649704470000|2022-04-11 19:14:30|14964.28|14844.28|14957.28|14837.28|14964.28|14844.28|14957.28|14837.28|10
1649704480000|2022-04-11 19:14:40|14957.22|14837.22|14954.34|14834.34|14957.22|14837.22|14953.86|14833.86|10
1649704490000|2022-04-11 19:14:50|14952.91|14832.91|14947.84|14827.84|14952.91|14832.91|14947.84|14827.84|10
1649704500000|2022-04-11 19:15:00|14946.29|14826.29|14941.34|14821.34|14946.29|14826.29|14941.34|14821.34|10
1649704510000|2022-04-11 19:15:10|14941.62|14821.62|14937.45|14817.45|14942.18|14822.18|14937.45|14817.45|10
1649704520000|2022-04-11 19:15:20|14937.06|14817.06|14935.55|14815.55|14937.56|14817.56|14935.46|14815.46|10
1649704530000|2022-04-11 19:15:30|14935.3|14815.3|14933.57|14813.57|14935.34|14815.34|14933.57|14813.57|9
1649704540000|2022-04-11 19:15:40|14933.31|14813.31|14932.69|14812.69|14933.88|14813.88|14932.69|14812.69|10
1649704550000|2022-04-11 19:15:50|14932.93|14812.93|14932.8|14812.8|14932.93|14812.93|14931.89|14811.89|10
1649704560000|2022-04-11 19:16:00|14932.84|14812.84|14931.53|14811.53|14932.84|14812.84|14931.5|14811.5|10
1649704570000|2022-04-11 19:16:10|14931.7|14811.7|14930.89|14810.89|14932.32|14812.32|14930.89|14810.89|10
1649704580000|2022-04-11 19:16:20|14929.33|14809.33|14927.43|14807.43|14929.55|14809.55|14927.34|14807.34|10
1649704590000|2022-04-11 19:16:30|14927.63|14807.63|14928.69|14808.69|14928.69|14808.69|14927.63|14807.63|10
1649704600000|2022-04-11 19:16:40|14928.93|14808.93|14929.46|14809.46|14929.49|14809.49|14928.31|14808.31|10
1649704610000|2022-04-11 19:16:50|14929.86|14809.86|14929.58|14809.58|14929.99|14809.99|14929.58|14809.58|10
1649704620000|2022-04-11 19:17:00|14929.71|14809.71|14929.17|14809.17|14930.32|14810.32|14929.17|14809.17|10
1649704630000|2022-04-11 19:17:10|14929.07|14809.07|14931.24|14811.24|14931.24|14811.24|14929.07|14809.07|10
1649704640000|2022-04-11 19:17:20|14931.31|14811.31|14932.97|14812.97|14933.19|14813.19|14931.27|14811.27|10
1649704650000|2022-04-11 19:17:30|14933.25|14813.25|14933.79|14813.79|14934.03|14814.03|14933.18|14813.18|10
1649704660000|2022-04-11 19:17:40|14933.82|14813.82|14933.79|14813.79|14934.25|14814.25|14933.73|14813.73|10
1649704670000|2022-04-11 19:17:50|14933.53|14813.53|14933.72|14813.72|14933.72|14813.72|14933.48|14813.48|9
1649704680000|2022-04-11 19:18:00|14933.84|14813.84|14934.06|14814.06|14934.17|14814.17|14933.27|14813.27|10
1649704690000|2022-04-11 19:18:10|14934.15|14814.15|14932.61|14812.61|14934.3|14814.3|14932.45|14812.45|9
1649704700000|2022-04-11 19:18:20|14932.67|14812.67|14939.77|14819.77|14939.77|14819.77|14932.18|14812.18|10
1649704710000|2022-04-11 19:18:30|14939.81|14819.81|14940.9|14820.9|14941.26|14821.26|14939.81|14819.81|10
1649704720000|2022-04-11 19:18:40|14941.1|14821.1|14939.64|14819.64|14941.1|14821.1|14939.64|14819.64|10
1649704730000|2022-04-11 19:18:50|14939.58|14819.58|14934.75|14814.75|14939.58|14819.58|14934.75|14814.75|10
1649704740000|2022-04-11 19:19:00|14934.63|14814.63|14932.37|14812.37|14934.63|14814.63|14932.37|14812.37|10
1649704750000|2022-04-11 19:19:10|14932.17|14812.17|14930.25|14810.25|14932.17|14812.17|14930.25|14810.25|10
1649704760000|2022-04-11 19:19:20|14929.46|14809.46|14927.72|14807.72|14929.5|14809.5|14927.57|14807.57|10
1649704770000|2022-04-11 19:19:30|14927.29|14807.29|14923.69|14803.69|14927.29|14807.29|14923.69|14803.69|10
1649704780000|2022-04-11 19:19:40|14923.67|14803.67|14922.57|14802.57|14923.72|14803.72|14922.45|14802.45|10
1649704790000|2022-04-11 19:19:50|14922.51|14802.51|14921.21|14801.21|14922.51|14802.51|14921.21|14801.21|10
1649704800000|2022-04-11 19:20:00|14921.4|14801.4|14916.46|14796.46|14921.4|14801.4|14916.19|14796.19|10
1649704810000|2022-04-11 19:20:10|14915.93|14795.93|14914.67|14794.67|14915.93|14795.93|14913.73|14793.73|10
1649704820000|2022-04-11 19:20:20|14914.71|14794.71|14914.62|14794.62|14914.98|14794.98|14913.73|14793.73|10
1649704830000|2022-04-11 19:20:30|14915.59|14795.59|14918.35|14798.35|14918.46|14798.46|14915.57|14795.57|10
1649704840000|2022-04-11 19:20:40|14919.16|14799.16|14919.9|14799.9|14920.09|14800.09|14918.63|14798.63|10
1649704850000|2022-04-11 19:20:50|14920.25|14800.25|14918.65|14798.65|14920.25|14800.25|14918.35|14798.35|10
1649704860000|2022-04-11 19:21:00|14918.8|14798.8|14919.79|14799.79|14920.94|14800.94|14918.63|14798.63|10
1649704870000|2022-04-11 19:21:10|14920.2|14800.2|14921.43|14801.43|14921.43|14801.43|14920.19|14800.19|10
1649704880000|2022-04-11 19:21:20|14921.29|14801.29|14919.67|14799.67|14921.29|14801.29|14919.37|14799.37|10
1649704890000|2022-04-11 19:21:30|14919.66|14799.66|14914.08|14794.08|14919.66|14799.66|14914.08|14794.08|9
1649704900000|2022-04-11 19:21:40|14913.74|14793.74|14909.64|14789.64|14913.74|14793.74|14909.64|14789.64|10
1649704910000|2022-04-11 19:21:50|14909.01|14789.01|14906.86|14786.86|14909.01|14789.01|14906.86|14786.86|10
1649704920000|2022-04-11 19:22:00|14906.89|14786.89|14906.29|14786.29|14907.26|14787.26|14905.68|14785.68|10
1649704930000|2022-04-11 19:22:10|14906.18|14786.18|14907.09|14787.09|14907.09|14787.09|14906.18|14786.18|10
1649704940000|2022-04-11 19:22:20|14906.68|14786.68|14905.36|14785.36|14906.68|14786.68|14905.36|14785.36|10
1649704950000|2022-04-11 19:22:30|14904.97|14784.97|14899.13|14779.13|14904.97|14784.97|14899.13|14779.13|10
1649704960000|2022-04-11 19:22:40|14897.41|14777.41|14891.91|14771.91|14897.41|14777.41|14891.91|14771.91|10
1649704970000|2022-04-11 19:22:50|14888.24|14768.24|14882.97|14762.97|14888.32|14768.32|14882.97|14762.97|10
1649704980000|2022-04-11 19:23:00|14882.78|14762.78|14883.06|14763.06|14883.54|14763.54|14881.14|14761.14|10
1649704990000|2022-04-11 19:23:10|14882.41|14762.41|14883.77|14763.77|14886.54|14766.54|14882.41|14762.41|10
1649705000000|2022-04-11 19:23:20|14884.12|14764.12|14884.87|14764.87|14885.18|14765.18|14882.97|14762.97|10
1649705010000|2022-04-11 19:23:30|14884.68|14764.68|14892.61|14772.61|14892.62|14772.62|14884.68|14764.68|10
1649705020000|2022-04-11 19:23:40|14893.3|14773.3|14895.31|14775.31|14895.88|14775.88|14892.62|14772.62|9
1649705030000|2022-04-11 19:23:50|14896.98|14776.98|14894.41|14774.41|14896.98|14776.98|14893.85|14773.85|10
1649705040000|2022-04-11 19:24:00|14895.69|14775.69|14893.02|14773.02|14895.69|14775.69|14892.06|14772.06|9
1649705050000|2022-04-11 19:24:10|14892.85|14772.85|14888.91|14768.91|14892.85|14772.85|14888.91|14768.91|10
1649705060000|2022-04-11 19:24:20|14888.23|14768.23|14885.97|14765.97|14888.23|14768.23|14885.97|14765.97|9
1649705070000|2022-04-11 19:24:30|14887.51|14767.51|14882.64|14762.64|14887.51|14767.51|14882.64|14762.64|10
1649705080000|2022-04-11 19:24:40|14882.91|14762.91|14880.97|14760.97|14884.02|14764.02|14880.97|14760.97|10
1649705090000|2022-04-11 19:24:50|14881.19|14761.19|14878.46|14758.46|14881.19|14761.19|14878.46|14758.46|10
1649705100000|2022-04-11 19:25:00|14878.41|14758.41|14872.64|14752.64|14878.41|14758.41|14872.64|14752.64|10
1649705110000|2022-04-11 19:25:10|14871.52|14751.52|14870.37|14750.37|14871.52|14751.52|14869.74|14749.74|10
1649705120000|2022-04-11 19:25:20|14869.53|14749.53|14868.82|14748.82|14869.81|14749.81|14868.74|14748.74|10
1649705130000|2022-04-11 19:25:30|14868.25|14748.25|14864.8|14744.8|14868.69|14748.69|14864.53|14744.53|10
1649705140000|2022-04-11 19:25:40|14864.61|14744.61|14862.16|14742.16|14864.61|14744.61|14862.16|14742.16|10
1649705150000|2022-04-11 19:25:50|14862.67|14742.67|14861.04|14741.04|14862.67|14742.67|14861.03|14741.03|10
1649705160000|2022-04-11 19:26:00|14861.16|14741.16|14862.8|14742.8|14863.23|14743.23|14860.75|14740.75|10
1649705170000|2022-04-11 19:26:10|14862.64|14742.64|14867.07|14747.07|14867.07|14747.07|14862.64|14742.64|10
1649705180000|2022-04-11 19:26:20|14868.23|14748.23|14872.71|14752.71|14872.71|14752.71|14868.15|14748.15|9
1649705190000|2022-04-11 19:26:30|14875.34|14755.34|14876.63|14756.63|14877.65|14757.65|14875.34|14755.34|10
1649705200000|2022-04-11 19:26:40|14876.85|14756.85|14879.07|14759.07|14879.07|14759.07|14876.85|14756.85|10
1649705210000|2022-04-11 19:26:50|14879.34|14759.34|14879.53|14759.53|14880.41|14760.41|14879.34|14759.34|10
1649705220000|2022-04-11 19:27:00|14880.09|14760.09|14881.83|14761.83|14881.83|14761.83|14880.09|14760.09|9
1649705230000|2022-04-11 19:27:10|14881.92|14761.92|14878.91|14758.91|14881.92|14761.92|14878.91|14758.91|10
1649705240000|2022-04-11 19:27:20|14879.47|14759.47|14867.9|14747.9|14879.47|14759.47|14867.9|14747.9|10
1649705250000|2022-04-11 19:27:30|14866.36|14746.36|14853.81|14733.81|14866.36|14746.36|14853.43|14733.43|10
1649705260000|2022-04-11 19:27:40|14851.14|14731.14|14849.97|14729.97|14852.48|14732.48|14849.97|14729.97|9
1649705270000|2022-04-11 19:27:50|14849.39|14729.39|14845.92|14725.92|14849.39|14729.39|14844.62|14724.62|10
1649705280000|2022-04-11 19:28:00|14843.69|14723.69|14824.44|14704.44|14843.69|14723.69|14824.44|14704.44|10
1649705290000|2022-04-11 19:28:10|14826.31|14706.31|14826.71|14706.71|14828.54|14708.54|14826.03|14706.03|10
1649705300000|2022-04-11 19:28:20|14827.92|14707.92|14832.63|14712.63|14832.63|14712.63|14827.64|14707.64|9
1649705310000|2022-04-11 19:28:30|14830.25|14710.25|14830.24|14710.24|14831.6|14711.6|14829.3|14709.3|10
1649705320000|2022-04-11 19:28:40|14832.99|14712.99|14838.76|14718.76|14838.76|14718.76|14831.69|14711.69|10
1649705330000|2022-04-11 19:28:50|14838.62|14718.62|14823.53|14703.53|14839.84|14719.84|14822.57|14702.57|10
1649705340000|2022-04-11 19:29:00|14826.98|14706.98|14822.97|14702.97|14826.98|14706.98|14820.15|14700.15|10
1649705350000|2022-04-11 19:29:10|14822.9|14702.9|14826.54|14706.54|14826.54|14706.54|14822.9|14702.9|10
1649705360000|2022-04-11 19:29:20|14826.95|14706.95|14827.39|14707.39|14827.39|14707.39|14825.83|14705.83|10
1649705370000|2022-04-11 19:29:30|14827.34|14707.34|14827.77|14707.77|14828.6|14708.6|14827.15|14707.15|10
1649705380000|2022-04-11 19:29:40|14827.1|14707.1|14826.6|14706.6|14827.1|14707.1|14826.23|14706.23|10
1649705390000|2022-04-11 19:29:50|14825.16|14705.16|14819.94|14699.94|14825.16|14705.16|14819.94|14699.94|10
1649705400000|2022-04-11 19:30:00|14818.23|14698.23|14818.86|14698.86|14818.86|14698.86|14818.1|14698.1|10
1649705410000|2022-04-11 19:30:10|14817.66|14697.66|14812.2|14692.2|14817.66|14697.66|14812.2|14692.2|10
1649705420000|2022-04-11 19:30:20|14811.77|14691.77|14818.09|14698.09|14818.09|14698.09|14811.77|14691.77|10
1649705430000|2022-04-11 19:30:30|14817.93|14697.93|14820.84|14700.84|14821.31|14701.31|14817.93|14697.93|10
1649705440000|2022-04-11 19:30:40|14820.91|14700.91|14820|14700|14820.91|14700.91|14819.43|14699.43|10
1649705450000|2022-04-11 19:30:50|14819.11|14699.11|14820.03|14700.03|14820.62|14700.62|14818.05|14698.05|10
1649705460000|2022-04-11 19:31:00|14817.2|14697.2|14803.49|14683.49|14817.2|14697.2|14803.49|14683.49|10
1649705470000|2022-04-11 19:31:10|14802.01|14682.01|14797.74|14677.74|14802.53|14682.53|14797.74|14677.74|10
1649705480000|2022-04-11 19:31:20|14795.44|14675.44|14789.98|14669.98|14795.44|14675.44|14788.81|14668.81|10
1649705490000|2022-04-11 19:31:30|14789.49|14669.49|14790.3|14670.3|14791.25|14671.25|14789.49|14669.49|10
1649705500000|2022-04-11 19:31:40|14789.63|14669.63|14788.5|14668.5|14789.63|14669.63|14788.12|14668.12|10
1649705510000|2022-04-11 19:31:50|14786.62|14666.62|14781.55|14661.55|14786.62|14666.62|14781.55|14661.55|10
1649705520000|2022-04-11 19:32:00|14780.58|14660.58|14780.7|14660.7|14780.7|14660.7|14779.15|14659.15|10
1649705530000|2022-04-11 19:32:10|14781.1|14661.1|14774.69|14654.69|14781.2|14661.2|14774.69|14654.69|10
1649705540000|2022-04-11 19:32:20|14774.74|14654.74|14769.67|14649.67|14774.74|14654.74|14769.67|14649.67|10
1649705550000|2022-04-11 19:32:30|14769.07|14649.07|14759.21|14639.21|14769.07|14649.07|14759.21|14639.21|10
1649705560000|2022-04-11 19:32:40|14758.23|14638.23|14756.91|14636.91|14758.23|14638.23|14754.93|14634.93|10
1649705570000|2022-04-11 19:32:50|14758.12|14638.12|14764.86|14644.86|14766.48|14646.48|14758.12|14638.12|10
1649705580000|2022-04-11 19:33:00|14765.51|14645.51|14756.86|14636.86|14765.51|14645.51|14756.86|14636.86|10
1649705590000|2022-04-11 19:33:10|14757.12|14637.12|14744.32|14624.32|14757.12|14637.12|14744.32|14624.32|10
1649705600000|2022-04-11 19:33:20|14742.83|14622.83|14738.37|14618.37|14742.83|14622.83|14738.37|14618.37|10
1649705610000|2022-04-11 19:33:30|14737.48|14617.48|14743.53|14623.53|14743.53|14623.53|14737.48|14617.48|10
1649705620000|2022-04-11 19:33:40|14743.4|14623.4|14744.99|14624.99|14746.66|14626.66|14743.29|14623.29|10
1649705630000|2022-04-11 19:33:50|14746.49|14626.49|14755.4|14635.4|14755.4|14635.4|14746.49|14626.49|10
1649705640000|2022-04-11 19:34:00|14756.16|14636.16|14763.77|14643.77|14763.77|14643.77|14756.16|14636.16|10
1649705650000|2022-04-11 19:34:10|14765.09|14645.09|14774.88|14654.88|14775.4|14655.4|14765.09|14645.09|10
1649705660000|2022-04-11 19:34:20|14774.7|14654.7|14776.01|14656.01|14776.01|14656.01|14774.04|14654.04|10
1649705670000|2022-04-11 19:34:30|14776.67|14656.67|14779.05|14659.05|14779.05|14659.05|14776.67|14656.67|10
1649705680000|2022-04-11 19:34:40|14779.95|14659.95|14780.56|14660.56|14781.13|14661.13|14779.29|14659.29|10
1649705690000|2022-04-11 19:34:50|14779.53|14659.53|14776.57|14656.57|14780.81|14660.81|14776.57|14656.57|10
1649705700000|2022-04-11 19:35:00|14777.25|14657.25|14767.65|14647.65|14777.37|14657.37|14767.65|14647.65|10
1649705710000|2022-04-11 19:35:10|14767.5|14647.5|14766.08|14646.08|14767.5|14647.5|14764.69|14644.69|10
1649705720000|2022-04-11 19:35:20|14764.07|14644.07|14767.81|14647.81|14768.53|14648.53|14764.07|14644.07|10
1649705730000|2022-04-11 19:35:30|14767.72|14647.72|14768.64|14648.64|14768.64|14648.64|14766.36|14646.36|10
1649705740000|2022-04-11 19:35:40|14768.31|14648.31|14768.54|14648.54|14768.88|14648.88|14768.31|14648.31|10
1649705750000|2022-04-11 19:35:50|14768.04|14648.04|14770.68|14650.68|14770.68|14650.68|14767.95|14647.95|10
1649705760000|2022-04-11 19:36:00|14770.5|14650.5|14772.06|14652.06|14772.51|14652.51|14770.5|14650.5|8
1649705770000|2022-04-11 19:36:10|14772.92|14652.92|14770.42|14650.42|14772.92|14652.92|14770.36|14650.36|10
1649705780000|2022-04-11 19:36:20|14769.26|14649.26|14768.76|14648.76|14770.06|14650.06|14768.76|14648.76|10
1649705790000|2022-04-11 19:36:30|14768.43|14648.43|14760.49|14640.49|14768.43|14648.43|14760.49|14640.49|10
1649705800000|2022-04-11 19:36:40|14759.57|14639.57|14750.93|14630.93|14759.57|14639.57|14750.93|14630.93|10
1649705810000|2022-04-11 19:36:50|14751.48|14631.48|14748.21|14628.21|14751.48|14631.48|14746.34|14626.34|10
1649705820000|2022-04-11 19:37:00|14747.62|14627.62|14738.17|14618.17|14747.62|14627.62|14738.17|14618.17|10
1649705830000|2022-04-11 19:37:10|14739.28|14619.28|14734.29|14614.29|14739.33|14619.33|14734.29|14614.29|10
1649705840000|2022-04-11 19:37:20|14736.27|14616.27|14739.49|14619.49|14739.49|14619.49|14736.27|14616.27|10
1649705850000|2022-04-11 19:37:30|14739.85|14619.85|14743.57|14623.57|14743.57|14623.57|14739.85|14619.85|10
1649705860000|2022-04-11 19:37:40|14743.98|14623.98|14749.76|14629.76|14749.76|14629.76|14743.98|14623.98|10
1649705870000|2022-04-11 19:37:50|14749.83|14629.83|14752.48|14632.48|14752.48|14632.48|14749.72|14629.72|10
1649705880000|2022-04-11 19:38:00|14752.64|14632.64|14753.43|14633.43|14753.43|14633.43|14752.19|14632.19|8
1649705890000|2022-04-11 19:38:10|14753.27|14633.27|14755.95|14635.95|14756.74|14636.74|14753.27|14633.27|10
1649705900000|2022-04-11 19:38:20|14756|14636|14755.54|14635.54|14756.73|14636.73|14755.07|14635.07|10
1649705910000|2022-04-11 19:38:30|14755.91|14635.91|14759.2|14639.2|14759.2|14639.2|14755.91|14635.91|10
1649705920000|2022-04-11 19:38:40|14759.95|14639.95|14763.46|14643.46|14763.52|14643.52|14759.74|14639.74|10
1649705930000|2022-04-11 19:38:50|14763.17|14643.17|14763.36|14643.36|14764.07|14644.07|14763.16|14643.16|10
1649705940000|2022-04-11 19:39:00|14763.03|14643.03|14761.75|14641.75|14763.03|14643.03|14761.14|14641.14|9
1649705950000|2022-04-11 19:39:10|14761.89|14641.89|14762.65|14642.65|14762.87|14642.87|14761.89|14641.89|10
1649705960000|2022-04-11 19:39:20|14763.51|14643.51|14766.09|14646.09|14766.09|14646.09|14763.51|14643.51|10
1649705970000|2022-04-11 19:39:30|14766.18|14646.18|14771.52|14651.52|14771.52|14651.52|14766.18|14646.18|10
1649705980000|2022-04-11 19:39:40|14771.32|14651.32|14770.88|14650.88|14771.34|14651.34|14770.17|14650.17|10
1649705990000|2022-04-11 19:39:50|14770.93|14650.93|14770.61|14650.61|14771.07|14651.07|14770.61|14650.61|10
1649706000000|2022-04-11 19:40:00|14770.33|14650.33|14773.13|14653.13|14773.13|14653.13|14769.24|14649.24|10
1649706010000|2022-04-11 19:40:10|14773.91|14653.91|14784.18|14664.18|14784.18|14664.18|14773.91|14653.91|10
1649706020000|2022-04-11 19:40:20|14784.48|14664.48|14790.32|14670.32|14790.32|14670.32|14784.48|14664.48|10
1649706030000|2022-04-11 19:40:30|14790.86|14670.86|14786.87|14666.87|14791.96|14671.96|14786.87|14666.87|10
1649706040000|2022-04-11 19:40:40|14786.88|14666.88|14788.21|14668.21|14788.21|14668.21|14786.83|14666.83|10
1649706050000|2022-04-11 19:40:50|14788.18|14668.18|14795.67|14675.67|14795.67|14675.67|14788.18|14668.18|10
1649706060000|2022-04-11 19:41:00|14796.4|14676.4|14797.61|14677.61|14797.61|14677.61|14796.37|14676.37|10
1649706070000|2022-04-11 19:41:10|14798.29|14678.29|14804.54|14684.54|14804.65|14684.65|14798.29|14678.29|10
1649706080000|2022-04-11 19:41:20|14804.82|14684.82|14808.34|14688.34|14808.76|14688.76|14804.82|14684.82|9
1649706090000|2022-04-11 19:41:30|14808.09|14688.09|14805.77|14685.77|14808.09|14688.09|14805.73|14685.73|10
1649706100000|2022-04-11 19:41:40|14805.66|14685.66|14805.61|14685.61|14806.59|14686.59|14805.39|14685.39|10
1649706110000|2022-04-11 19:41:50|14805.38|14685.38|14805.24|14685.24|14805.38|14685.38|14804.75|14684.75|10
1649706120000|2022-04-11 19:42:00|14804.84|14684.84|14802.41|14682.41|14804.89|14684.89|14802.41|14682.41|10
1649706130000|2022-04-11 19:42:10|14802.12|14682.12|14800.99|14680.99|14802.12|14682.12|14800.8|14680.8|10
1649706140000|2022-04-11 19:42:20|14800.65|14680.65|14799.43|14679.43|14801.08|14681.08|14799.4|14679.4|10
1649706150000|2022-04-11 19:42:30|14799.58|14679.58|14794.01|14674.01|14799.58|14679.58|14794.01|14674.01|10
1649706160000|2022-04-11 19:42:40|14793.23|14673.23|14787.3|14667.3|14793.23|14673.23|14787.24|14667.24|10
1649706170000|2022-04-11 19:42:50|14787.62|14667.62|14787.79|14667.79|14787.8|14667.8|14786.78|14666.78|10
1649706180000|2022-04-11 19:43:00|14788.47|14668.47|14791.56|14671.56|14791.56|14671.56|14788.47|14668.47|10
1649706190000|2022-04-11 19:43:10|14792.03|14672.03|14792.01|14672.01|14792.61|14672.61|14791.86|14671.86|10
1649706200000|2022-04-11 19:43:20|14792.36|14672.36|14793.74|14673.74|14793.74|14673.74|14792.18|14672.18|10
1649706210000|2022-04-11 19:43:30|14794.57|14674.57|14797.27|14677.27|14798.17|14678.17|14794.57|14674.57|9
1649706220000|2022-04-11 19:43:40|14797.06|14677.06|14799.25|14679.25|14799.25|14679.25|14796.75|14676.75|10
1649706230000|2022-04-11 19:43:50|14799.52|14679.52|14804.22|14684.22|14804.22|14684.22|14799.52|14679.52|10
1649706240000|2022-04-11 19:44:00|14804.03|14684.03|14806.73|14686.73|14807.81|14687.81|14804.03|14684.03|10
1649706250000|2022-04-11 19:44:10|14807.15|14687.15|14807.23|14687.23|14808.11|14688.11|14806.9|14686.9|10
1649706260000|2022-04-11 19:44:20|14807.03|14687.03|14806.32|14686.32|14807.14|14687.14|14806.03|14686.03|10
1649706270000|2022-04-11 19:44:30|14806.8|14686.8|14810.14|14690.14|14810.14|14690.14|14806.8|14686.8|10
1649706280000|2022-04-11 19:44:40|14809.91|14689.91|14810.5|14690.5|14811.05|14691.05|14809.91|14689.91|10
1649706290000|2022-04-11 19:44:50|14810.46|14690.46|14810.55|14690.55|14810.86|14690.86|14809.7|14689.7|10
1649706300000|2022-04-11 19:45:00|14810.34|14690.34|14811.71|14691.71|14811.84|14691.84|14810.29|14690.29|10
1649706310000|2022-04-11 19:45:10|14812.6|14692.6|14813.02|14693.02|14814.61|14694.61|14812.6|14692.6|10
1649706320000|2022-04-11 19:45:20|14813.31|14693.31|14809.38|14689.38|14813.31|14693.31|14809.26|14689.26|10
1649706330000|2022-04-11 19:45:30|14808.99|14688.99|14810.05|14690.05|14810.05|14690.05|14808.87|14688.87|10
1649706340000|2022-04-11 19:45:40|14811.01|14691.01|14808.29|14688.29|14811.72|14691.72|14808.29|14688.29|10
1649706350000|2022-04-11 19:45:50|14808.44|14688.44|14807.33|14687.33|14808.44|14688.44|14807.14|14687.14|8
1649706360000|2022-04-11 19:46:00|14807.45|14687.45|14809.81|14689.81|14809.81|14689.81|14807.45|14687.45|10
1649706370000|2022-04-11 19:46:10|14810.08|14690.08|14806.97|14686.97|14810.39|14690.39|14806.97|14686.97|10
1649706380000|2022-04-11 19:46:20|14806.64|14686.64|14803.6|14683.6|14806.64|14686.64|14803.6|14683.6|10
1649706390000|2022-04-11 19:46:30|14802.81|14682.81|14799.2|14679.2|14802.81|14682.81|14799.2|14679.2|10
1649706400000|2022-04-11 19:46:40|14799.07|14679.07|14797.07|14677.07|14799.07|14679.07|14797.07|14677.07|10
1649706410000|2022-04-11 19:46:50|14796.96|14676.96|14793.84|14673.84|14796.96|14676.96|14793.84|14673.84|10
1649706420000|2022-04-11 19:47:00|14793.29|14673.29|14794.41|14674.41|14794.41|14674.41|14793.29|14673.29|10
1649706430000|2022-04-11 19:47:10|14794.36|14674.36|14797|14677|14797|14677|14794.36|14674.36|10
1649706440000|2022-04-11 19:47:20|14796.68|14676.68|14796.46|14676.46|14796.68|14676.68|14795.67|14675.67|10
1649706450000|2022-04-11 19:47:30|14796.09|14676.09|14800.78|14680.78|14800.78|14680.78|14796.09|14676.09|9
1649706460000|2022-04-11 19:47:40|14801.02|14681.02|14799.77|14679.77|14801.19|14681.19|14799.37|14679.37|10
1649706470000|2022-04-11 19:47:50|14800.24|14680.24|14800.53|14680.53|14800.87|14680.87|14799.74|14679.74|10
1649706480000|2022-04-11 19:48:00|14800.71|14680.71|14805.29|14685.29|14805.5|14685.5|14800.71|14680.71|10
1649706490000|2022-04-11 19:48:10|14805.45|14685.45|14807.26|14687.26|14807.74|14687.74|14805.45|14685.45|10
1649706500000|2022-04-11 19:48:20|14808.86|14688.86|14815.45|14695.45|14815.45|14695.45|14808.86|14688.86|10
1649706510000|2022-04-11 19:48:30|14816.38|14696.38|14819.2|14699.2|14819.2|14699.2|14816.38|14696.38|10
1649706520000|2022-04-11 19:48:40|14819.29|14699.29|14821.54|14701.54|14821.66|14701.66|14819.29|14699.29|10
1649706530000|2022-04-11 19:48:50|14821.36|14701.36|14820.41|14700.41|14821.73|14701.73|14820.41|14700.41|9
1649706540000|2022-04-11 19:49:00|14820.19|14700.19|14821.81|14701.81|14822.16|14702.16|14820.13|14700.13|10
1649706550000|2022-04-11 19:49:10|14822.03|14702.03|14824.59|14704.59|14824.59|14704.59|14822.03|14702.03|10
1649706560000|2022-04-11 19:49:20|14825.64|14705.64|14827|14707|14827.11|14707.11|14825.64|14705.64|9
1649706570000|2022-04-11 19:49:30|14827.31|14707.31|14825.25|14705.25|14827.42|14707.42|14825.25|14705.25|10
1649706580000|2022-04-11 19:49:40|14825.21|14705.21|14828.12|14708.12|14828.12|14708.12|14825.1|14705.1|9
1649706590000|2022-04-11 19:49:50|14827.8|14707.8|14832.77|14712.77|14832.77|14712.77|14827.8|14707.8|10
1649706600000|2022-04-11 19:50:00|14833.93|14713.93|14838.73|14718.73|14839.2|14719.2|14833.93|14713.93|10
1649706610000|2022-04-11 19:50:10|14839.58|14719.58|14839.04|14719.04|14840.62|14720.62|14838.99|14718.99|10
1649706620000|2022-04-11 19:50:20|14838.99|14718.99|14835.98|14715.98|14838.99|14718.99|14835.76|14715.76|10
1649706630000|2022-04-11 19:50:30|14836.07|14716.07|14837.97|14717.97|14838.81|14718.81|14836.07|14716.07|10
1649706640000|2022-04-11 19:50:40|14837.35|14717.35|14834.86|14714.86|14837.35|14717.35|14834.86|14714.86|10
1649706650000|2022-04-11 19:50:50|14834.7|14714.7|14833.74|14713.74|14834.7|14714.7|14833.42|14713.42|10
1649706660000|2022-04-11 19:51:00|14833.79|14713.79|14836.36|14716.36|14836.36|14716.36|14833.79|14713.79|10
1649706670000|2022-04-11 19:51:10|14836.69|14716.69|14835.65|14715.65|14836.69|14716.69|14835.65|14715.65|10
1649706680000|2022-04-11 19:51:20|14836.04|14716.04|14835.16|14715.16|14836.04|14716.04|14834.96|14714.96|9
1649706690000|2022-04-11 19:51:30|14835.03|14715.03|14833.35|14713.35|14835.03|14715.03|14833.35|14713.35|10
1649706700000|2022-04-11 19:51:40|14833.16|14713.16|14832.45|14712.45|14833.16|14713.16|14832.42|14712.42|10
1649706710000|2022-04-11 19:51:50|14831.77|14711.77|14831.06|14711.06|14832.31|14712.31|14830.99|14710.99|10
1649706720000|2022-04-11 19:52:00|14831.59|14711.59|14834.02|14714.02|14834.12|14714.12|14831.59|14711.59|10
1649706730000|2022-04-11 19:52:10|14834.45|14714.45|14836.26|14716.26|14836.26|14716.26|14833.97|14713.97|10
1649706740000|2022-04-11 19:52:20|14835.63|14715.63|14837.74|14717.74|14837.74|14717.74|14835.63|14715.63|10
1649706750000|2022-04-11 19:52:30|14837.47|14717.47|14837.03|14717.03|14837.83|14717.83|14836.08|14716.08|10
1649706760000|2022-04-11 19:52:40|14835.44|14715.44|14827.83|14707.83|14835.44|14715.44|14827.83|14707.83|10
1649706770000|2022-04-11 19:52:50|14825.82|14705.82|14814.21|14694.21|14825.82|14705.82|14814.21|14694.21|10
1649706780000|2022-04-11 19:53:00|14814.05|14694.05|14810.17|14690.17|14814.05|14694.05|14810.04|14690.04|10
1649706790000|2022-04-11 19:53:10|14809.2|14689.2|14810.89|14690.89|14810.9|14690.9|14808|14688|10
1649706800000|2022-04-11 19:53:20|14809.51|14689.51|14810.14|14690.14|14810.48|14690.48|14809.34|14689.34|8
1649706810000|2022-04-11 19:53:30|14809.93|14689.93|14810.95|14690.95|14810.95|14690.95|14809.93|14689.93|10
1649706820000|2022-04-11 19:53:40|14811.24|14691.24|14812.01|14692.01|14812.01|14692.01|14810.69|14690.69|10
1649706830000|2022-04-11 19:53:50|14811.78|14691.78|14813.19|14693.19|14813.48|14693.48|14811.78|14691.78|10
1649706840000|2022-04-11 19:54:00|14812.82|14692.82|14815.24|14695.24|14815.24|14695.24|14812.82|14692.82|10
1649706850000|2022-04-11 19:54:10|14815.1|14695.1|14815.76|14695.76|14816.03|14696.03|14815.09|14695.09|10
1649706860000|2022-04-11 19:54:20|14816.05|14696.05|14816.89|14696.89|14816.89|14696.89|14815.92|14695.92|10
1649706870000|2022-04-11 19:54:30|14817.08|14697.08|14817.95|14697.95|14818.13|14698.13|14817.08|14697.08|10
1649706880000|2022-04-11 19:54:40|14818.14|14698.14|14816.1|14696.1|14818.18|14698.18|14816.1|14696.1|10
1649706890000|2022-04-11 19:54:50|14815.29|14695.29|14805.94|14685.94|14815.29|14695.29|14805.94|14685.94|10
1649706900000|2022-04-11 19:55:00|14804.14|14684.14|14806.55|14686.55|14806.8|14686.8|14804.14|14684.14|10
1649706910000|2022-04-11 19:55:10|14807.09|14687.09|14808.25|14688.25|14808.25|14688.25|14806.44|14686.44|10
1649706920000|2022-04-11 19:55:20|14808.24|14688.24|14811.89|14691.89|14812.12|14692.12|14808.24|14688.24|10
1649706930000|2022-04-11 19:55:30|14812.13|14692.13|14814.77|14694.77|14814.77|14694.77|14811.96|14691.96|10
1649706940000|2022-04-11 19:55:40|14814.99|14694.99|14818.97|14698.97|14818.97|14698.97|14814.83|14694.83|10
1649706950000|2022-04-11 19:55:50|14819.59|14699.59|14822.08|14702.08|14822.08|14702.08|14819.59|14699.59|9
1649706960000|2022-04-11 19:56:00|14823|14703|14824.72|14704.72|14824.76|14704.76|14822.35|14702.35|10
1649706970000|2022-04-11 19:56:10|14824.97|14704.97|14827.18|14707.18|14827.2|14707.2|14824.97|14704.97|10
1649706980000|2022-04-11 19:56:20|14826.86|14706.86|14828.35|14708.35|14828.35|14708.35|14826.86|14706.86|10
1649706990000|2022-04-11 19:56:30|14828.68|14708.68|14829.88|14709.88|14829.88|14709.88|14828.68|14708.68|9
1649707000000|2022-04-11 19:56:40|14829.43|14709.43|14829.36|14709.36|14829.7|14709.7|14829.27|14709.27|10
1649707010000|2022-04-11 19:56:50|14829.41|14709.41|14831.43|14711.43|14831.43|14711.43|14829.13|14709.13|10
1649707020000|2022-04-11 19:57:00|14831.82|14711.82|14835.08|14715.08|14835.08|14715.08|14831.82|14711.82|10
1649707030000|2022-04-11 19:57:10|14835.04|14715.04|14835.68|14715.68|14836.12|14716.12|14834.7|14714.7|10
1649707040000|2022-04-11 19:57:20|14835.29|14715.29|14834.74|14714.74|14835.38|14715.38|14834.74|14714.74|10
1649707050000|2022-04-11 19:57:30|14834.65|14714.65|14835.98|14715.98|14836.05|14716.05|14834.56|14714.56|10
1649707060000|2022-04-11 19:57:40|14836.59|14716.59|14836.61|14716.61|14837.23|14717.23|14835.91|14715.91|10
1649707070000|2022-04-11 19:57:50|14836.71|14716.71|14835.8|14715.8|14837.83|14717.83|14835.8|14715.8|10
1649707080000|2022-04-11 19:58:00|14835.38|14715.38|14836.21|14716.21|14836.74|14716.74|14834.98|14714.98|9
1649707090000|2022-04-11 19:58:10|14836.61|14716.61|14835.34|14715.34|14837.17|14717.17|14835.29|14715.29|10
1649707100000|2022-04-11 19:58:20|14835.03|14715.03|14835.67|14715.67|14836.19|14716.19|14834.89|14714.89|10
1649707110000|2022-04-11 19:58:30|14835.41|14715.41|14835.79|14715.79|14835.99|14715.99|14834.35|14714.35|10
1649707120000|2022-04-11 19:58:40|14834.06|14714.06|14833|14713|14835.54|14715.54|14831.69|14711.69|10
1649707130000|2022-04-11 19:58:50|14831.4|14711.4|14830.06|14710.06|14832.12|14712.12|14830.06|14710.06|10
1649707140000|2022-04-11 19:59:00|14829.83|14709.83|14830.2|14710.2|14831.19|14711.19|14829.83|14709.83|10
1649707150000|2022-04-11 19:59:10|14830.55|14710.55|14829.14|14709.14|14830.55|14710.55|14829.04|14709.04|10
1649707160000|2022-04-11 19:59:20|14830.46|14710.46|14821.93|14701.93|14830.46|14710.46|14821.93|14701.93|10
1649707170000|2022-04-11 19:59:30|14821.09|14701.09|14821.64|14701.64|14821.64|14701.64|14819.48|14699.48|10
1649707180000|2022-04-11 19:59:40|14821.11|14701.11|14821.64|14701.64|14821.64|14701.64|14819.99|14699.99|10
1649707190000|2022-04-11 19:59:50|14822.49|14702.49|14822.79|14702.79|14823.67|14703.67|14822.11|14702.11|10
1649707200000|2022-04-11 20:00:00|14823.45|14703.45|14823.36|14703.36|14824.46|14704.46|14822.8|14702.8|10
1649707210000|2022-04-11 20:00:10|14823.7|14703.7|14817.85|14697.85|14823.7|14703.7|14817.85|14697.85|10
1649707220000|2022-04-11 20:00:20|14817.75|14697.75|14820.82|14700.82|14820.82|14700.82|14817.48|14697.48|10
1649707230000|2022-04-11 20:00:30|14821.16|14701.16|14826.7|14706.7|14826.79|14706.79|14821.16|14701.16|10
1649707240000|2022-04-11 20:00:40|14829.37|14709.37|14843.29|14723.29|14843.29|14723.29|14829.26|14709.26|10
1649707250000|2022-04-11 20:00:50|14844.78|14724.78|14848.8|14728.8|14849.93|14729.93|14844.78|14724.78|10
1649707260000|2022-04-11 20:01:00|14848.4|14728.4|14844.16|14724.16|14848.44|14728.44|14844.16|14724.16|10
1649707270000|2022-04-11 20:01:10|14843.63|14723.63|14840.41|14720.41|14843.63|14723.63|14840.41|14720.41|10
1649707280000|2022-04-11 20:01:20|14841.36|14721.36|14838.93|14718.93|14841.36|14721.36|14838.93|14718.93|10
1649707290000|2022-04-11 20:01:30|14837.77|14717.77|14837.28|14717.28|14837.97|14717.97|14837.28|14717.28|10
1649707300000|2022-04-11 20:01:40|14837|14717|14839.99|14719.99|14840.56|14720.56|14836.53|14716.53|10
1649707310000|2022-04-11 20:01:50|14839.92|14719.92|14842.88|14722.88|14843.53|14723.53|14839.92|14719.92|9
1649707320000|2022-04-11 20:02:00|14842.63|14722.63|14843.48|14723.48|14843.48|14723.48|14842.5|14722.5|10
1649707330000|2022-04-11 20:02:10|14842.72|14722.72|14842.86|14722.86|14843.69|14723.69|14842.15|14722.15|10
1649707340000|2022-04-11 20:02:20|14841.4|14721.4|14837.72|14717.72|14841.73|14721.73|14836.89|14716.89|10
1649707350000|2022-04-11 20:02:30|14837.67|14717.67|14835.51|14715.51|14837.67|14717.67|14835.51|14715.51|10
1649707360000|2022-04-11 20:02:40|14835.15|14715.15|14832.46|14712.46|14835.19|14715.19|14832.46|14712.46|10
1649707370000|2022-04-11 20:02:50|14832.64|14712.64|14834.99|14714.99|14834.99|14714.99|14832.61|14712.61|10
1649707380000|2022-04-11 20:03:00|14835.45|14715.45|14836.73|14716.73|14837.04|14717.04|14835.45|14715.45|10
1649707390000|2022-04-11 20:03:10|14836.74|14716.74|14837.05|14717.05|14837.06|14717.06|14836.58|14716.58|10
1649707400000|2022-04-11 20:03:20|14837.13|14717.13|14839.7|14719.7|14839.7|14719.7|14837.13|14717.13|10
1649707410000|2022-04-11 20:03:30|14840.56|14720.56|14841.75|14721.75|14842.44|14722.44|14840.41|14720.41|10
1649707420000|2022-04-11 20:03:40|14842.3|14722.3|14841.45|14721.45|14842.47|14722.47|14841.45|14721.45|10
1649707430000|2022-04-11 20:03:50|14841.8|14721.8|14834.99|14714.99|14841.8|14721.8|14834.99|14714.99|10
1649707440000|2022-04-11 20:04:00|14833.98|14713.98|14829.79|14709.79|14833.98|14713.98|14829.79|14709.79|10
1649707450000|2022-04-11 20:04:10|14829.41|14709.41|14820.14|14700.14|14829.41|14709.41|14820.14|14700.14|10
1649707460000|2022-04-11 20:04:20|14818.05|14698.05|14810.84|14690.84|14818.05|14698.05|14810.84|14690.84|10
1649707470000|2022-04-11 20:04:30|14811.91|14691.91|14799.16|14679.16|14811.91|14691.91|14799.16|14679.16|10
1649707480000|2022-04-11 20:04:40|14798.86|14678.86|14796.64|14676.64|14798.86|14678.86|14795.08|14675.08|10
1649707490000|2022-04-11 20:04:50|14796.58|14676.58|14795.23|14675.23|14797.69|14677.69|14793.28|14673.28|10
1649707500000|2022-04-11 20:05:00|14795.83|14675.83|14795.57|14675.57|14796.52|14676.52|14794.56|14674.56|10
1649707510000|2022-04-11 20:05:10|14794.54|14674.54|14789.03|14669.03|14795.03|14675.03|14788.59|14668.59|10
1649707520000|2022-04-11 20:05:20|14789.09|14669.09|14781.74|14661.74|14789.09|14669.09|14781.74|14661.74|10
1649707530000|2022-04-11 20:05:30|14780.75|14660.75|14771.85|14651.85|14782.99|14662.99|14771.85|14651.85|10
1649707540000|2022-04-11 20:05:40|14769.4|14649.4|14763.32|14643.32|14771.23|14651.23|14763.32|14643.32|10
1649707550000|2022-04-11 20:05:50|14763.19|14643.19|14762.26|14642.26|14764.04|14644.04|14761.55|14641.55|10
1649707560000|2022-04-11 20:06:00|14762.34|14642.34|14761.82|14641.82|14762.6|14642.6|14761.03|14641.03|10
1649707570000|2022-04-11 20:06:10|14761.78|14641.78|14764.03|14644.03|14764.05|14644.05|14761.64|14641.64|10
1649707580000|2022-04-11 20:06:20|14764.62|14644.62|14757.77|14637.77|14764.62|14644.62|14757.77|14637.77|10
1649707590000|2022-04-11 20:06:30|14758.03|14638.03|14724.64|14604.64|14758.89|14638.89|14724.64|14604.64|10
1649707600000|2022-04-11 20:06:40|14724.05|14604.05|14721.19|14601.19|14727.51|14607.51|14720.29|14600.29|10
1649707610000|2022-04-11 20:06:50|14720.39|14600.39|14712.03|14592.03|14720.39|14600.39|14712.03|14592.03|10
1649707620000|2022-04-11 20:07:00|14712.42|14592.42|14690.31|14570.31|14712.42|14592.42|14690.31|14570.31|10
1649707630000|2022-04-11 20:07:10|14688.16|14568.16|14675.07|14555.07|14688.16|14568.16|14674.64|14554.64|10
1649707640000|2022-04-11 20:07:20|14676.19|14556.19|14671.3|14551.3|14676.19|14556.19|14670.8|14550.8|10
1649707650000|2022-04-11 20:07:30|14672.12|14552.12|14677.43|14557.43|14677.43|14557.43|14672.12|14552.12|10
1649707660000|2022-04-11 20:07:40|14677.39|14557.39|14699.41|14579.41|14699.41|14579.41|14677.39|14557.39|10
1649707670000|2022-04-11 20:07:50|14701.22|14581.22|14706.73|14586.73|14706.73|14586.73|14700.89|14580.89|10
1649707680000|2022-04-11 20:08:00|14705.58|14585.58|14704.01|14584.01|14706.9|14586.9|14704.01|14584.01|10
1649707690000|2022-04-11 20:08:10|14703.65|14583.65|14697.89|14577.89|14704.01|14584.01|14697.47|14577.47|10
1649707700000|2022-04-11 20:08:20|14697.6|14577.6|14697.32|14577.32|14697.6|14577.6|14696.79|14576.79|10
1649707710000|2022-04-11 20:08:30|14697.49|14577.49|14701.62|14581.62|14702.02|14582.02|14697.49|14577.49|10
1649707720000|2022-04-11 20:08:40|14702.75|14582.75|14704.3|14584.3|14705.31|14585.31|14702.75|14582.75|10
1649707730000|2022-04-11 20:08:50|14704.94|14584.94|14700.4|14580.4|14704.94|14584.94|14700.4|14580.4|10
1649707740000|2022-04-11 20:09:00|14698.24|14578.24|14703.14|14583.14|14703.23|14583.23|14698.24|14578.24|10
1649707750000|2022-04-11 20:09:10|14703.63|14583.63|14716.06|14596.06|14716.06|14596.06|14703.63|14583.63|10
1649707760000|2022-04-11 20:09:20|14716.61|14596.61|14719.94|14599.94|14720.32|14600.32|14716.61|14596.61|10
1649707770000|2022-04-11 20:09:30|14720.07|14600.07|14721.42|14601.42|14721.67|14601.67|14720.07|14600.07|10
1649707780000|2022-04-11 20:09:40|14721.47|14601.47|14721.05|14601.05|14723.8|14603.8|14721.05|14601.05|10
1649707790000|2022-04-11 20:09:50|14720.64|14600.64|14714.53|14594.53|14720.64|14600.64|14714.53|14594.53|10
1649707800000|2022-04-11 20:10:00|14714.72|14594.72|14718.07|14598.07|14718.07|14598.07|14714.65|14594.65|9
1649707810000|2022-04-11 20:10:10|14718.56|14598.56|14721.08|14601.08|14721.08|14601.08|14718.56|14598.56|10
1649707820000|2022-04-11 20:10:20|14721.17|14601.17|14725.99|14605.99|14725.99|14605.99|14721.17|14601.17|10
1649707830000|2022-04-11 20:10:30|14726.44|14606.44|14735.84|14615.84|14735.84|14615.84|14726.44|14606.44|10
1649707840000|2022-04-11 20:10:40|14736.08|14616.08|14734.74|14614.74|14736.54|14616.54|14734.74|14614.74|10
1649707850000|2022-04-11 20:10:50|14734.65|14614.65|14739.39|14619.39|14739.39|14619.39|14733.58|14613.58|10
1649707860000|2022-04-11 20:11:00|14739.34|14619.34|14739.34|14619.34|14739.69|14619.69|14737.86|14617.86|10
1649707870000|2022-04-11 20:11:10|14739.18|14619.18|14736.66|14616.66|14739.18|14619.18|14736.66|14616.66|9
1649707880000|2022-04-11 20:11:20|14736.59|14616.59|14734.58|14614.58|14736.82|14616.82|14734.58|14614.58|10
1649707890000|2022-04-11 20:11:30|14734.05|14614.05|14730.87|14610.87|14734.25|14614.25|14730.87|14610.87|10
1649707900000|2022-04-11 20:11:40|14730.82|14610.82|14727.63|14607.63|14730.9|14610.9|14727.63|14607.63|10
1649707910000|2022-04-11 20:11:50|14727.51|14607.51|14728.42|14608.42|14728.42|14608.42|14727.09|14607.09|10
1649707920000|2022-04-11 20:12:00|14728.27|14608.27|14728.17|14608.17|14728.28|14608.28|14726.99|14606.99|10
1649707930000|2022-04-11 20:12:10|14727.73|14607.73|14725.6|14605.6|14728.07|14608.07|14725.6|14605.6|9
1649707940000|2022-04-11 20:12:20|14725.75|14605.75|14727.64|14607.64|14727.64|14607.64|14725.75|14605.75|10
1649707950000|2022-04-11 20:12:30|14727.71|14607.71|14731.14|14611.14|14731.14|14611.14|14726.36|14606.36|10
1649707960000|2022-04-11 20:12:40|14732.09|14612.09|14734.82|14614.82|14734.82|14614.82|14732.09|14612.09|10
1649707970000|2022-04-11 20:12:50|14734.71|14614.71|14738.15|14618.15|14738.27|14618.27|14734.71|14614.71|10
1649707980000|2022-04-11 20:13:00|14738.32|14618.32|14740.1|14620.1|14740.1|14620.1|14738.32|14618.32|10
1649707990000|2022-04-11 20:13:10|14740.13|14620.13|14741.87|14621.87|14741.87|14621.87|14740.13|14620.13|10
1649708000000|2022-04-11 20:13:20|14743.74|14623.74|14745.68|14625.68|14746.1|14626.1|14743.62|14623.62|10
1649708010000|2022-04-11 20:13:30|14746.25|14626.25|14747.54|14627.54|14747.89|14627.89|14746.25|14626.25|9
1649708020000|2022-04-11 20:13:40|14748.29|14628.29|14747.43|14627.43|14748.88|14628.88|14747.43|14627.43|9
1649708030000|2022-04-11 20:13:50|14747.26|14627.26|14746.98|14626.98|14747.52|14627.52|14746.38|14626.38|10
1649708040000|2022-04-11 20:14:00|14747.02|14627.02|14746.53|14626.53|14747.02|14627.02|14745.39|14625.39|10
1649708050000|2022-04-11 20:14:10|14747.09|14627.09|14744.92|14624.92|14747.09|14627.09|14744.92|14624.92|10
1649708060000|2022-04-11 20:14:20|14745.1|14625.1|14741.59|14621.59|14745.74|14625.74|14741.59|14621.59|10
1649708070000|2022-04-11 20:14:30|14741.76|14621.76|14732.05|14612.05|14741.82|14621.82|14732|14612|10
1649708080000|2022-04-11 20:14:40|14731.78|14611.78|14729.77|14609.77|14731.78|14611.78|14727.8|14607.8|10
1649708090000|2022-04-11 20:14:50|14730.13|14610.13|14726.8|14606.8|14731.13|14611.13|14726.8|14606.8|10
1649708100000|2022-04-11 20:15:00|14726.11|14606.11|14724.53|14604.53|14726.39|14606.39|14724.4|14604.4|10
1649708110000|2022-04-11 20:15:10|14724.84|14604.84|14725.86|14605.86|14725.95|14605.95|14724.84|14604.84|10
1649708120000|2022-04-11 20:15:20|14725.56|14605.56|14726.78|14606.78|14727.19|14607.19|14725.22|14605.22|10
1649708130000|2022-04-11 20:15:30|14726.96|14606.96|14730.46|14610.46|14731.3|14611.3|14726.96|14606.96|10
1649708140000|2022-04-11 20:15:40|14731.85|14611.85|14742.74|14622.74|14742.74|14622.74|14731.85|14611.85|10
1649708150000|2022-04-11 20:15:50|14743.98|14623.98|14751.49|14631.49|14751.66|14631.66|14743.91|14623.91|9
1649708160000|2022-04-11 20:16:00|14751.1|14631.1|14746.06|14626.06|14751.24|14631.24|14746.06|14626.06|10
1649708170000|2022-04-11 20:16:10|14745.21|14625.21|14743.46|14623.46|14745.21|14625.21|14743.42|14623.42|10
1649708180000|2022-04-11 20:16:20|14742.88|14622.88|14744.8|14624.8|14744.8|14624.8|14742.47|14622.47|10
1649708190000|2022-04-11 20:16:30|14746.1|14626.1|14748.56|14628.56|14749.35|14629.35|14745.97|14625.97|10
1649708200000|2022-04-11 20:16:40|14748.61|14628.61|14744.91|14624.91|14748.71|14628.71|14744.91|14624.91|10
1649708210000|2022-04-11 20:16:50|14743.69|14623.69|14743.29|14623.29|14745.1|14625.1|14742.73|14622.73|10
1649708220000|2022-04-11 20:17:00|14743.94|14623.94|14747.42|14627.42|14747.82|14627.82|14742.99|14622.99|10
1649708230000|2022-04-11 20:17:10|14746.94|14626.94|14745.09|14625.09|14747.59|14627.59|14744.59|14624.59|10
1649708240000|2022-04-11 20:17:20|14745.44|14625.44|14744.38|14624.38|14745.44|14625.44|14744.01|14624.01|10
1649708250000|2022-04-11 20:17:30|14743.79|14623.79|14742|14622|14743.79|14623.79|14741.81|14621.81|10
1649708260000|2022-04-11 20:17:40|14740.74|14620.74|14740.32|14620.32|14741.11|14621.11|14739.85|14619.85|10
1649708270000|2022-04-11 20:17:50|14739.57|14619.57|14735.98|14615.98|14740.12|14620.12|14735.98|14615.98|10
1649708280000|2022-04-11 20:18:00|14735.07|14615.07|14733.74|14613.74|14735.07|14615.07|14732.98|14612.98|10
1649708290000|2022-04-11 20:18:10|14733.58|14613.58|14733.47|14613.47|14734.15|14614.15|14732.8|14612.8|10
1649708300000|2022-04-11 20:18:20|14733.77|14613.77|14735.42|14615.42|14735.42|14615.42|14733.77|14613.77|9
1649708310000|2022-04-11 20:18:30|14736.16|14616.16|14738.52|14618.52|14738.52|14618.52|14736.16|14616.16|10
1649708320000|2022-04-11 20:18:40|14738.78|14618.78|14741.46|14621.46|14741.52|14621.52|14738.55|14618.55|10
1649708330000|2022-04-11 20:18:50|14741.5|14621.5|14743.11|14623.11|14743.15|14623.15|14741.5|14621.5|10
1649708340000|2022-04-11 20:19:00|14743.47|14623.47|14749.24|14629.24|14749.76|14629.76|14743.47|14623.47|10
1649708350000|2022-04-11 20:19:10|14751.43|14631.43|14753.93|14633.93|14753.93|14633.93|14751.37|14631.37|10
1649708360000|2022-04-11 20:19:20|14755.11|14635.11|14758.58|14638.58|14758.84|14638.84|14755.11|14635.11|10
1649708370000|2022-04-11 20:19:30|14756.84|14636.84|14760.78|14640.78|14761|14641|14756.84|14636.84|10
1649708380000|2022-04-11 20:19:40|14760.2|14640.2|14761.3|14641.3|14761.3|14641.3|14760.2|14640.2|10
1649708390000|2022-04-11 20:19:50|14761.58|14641.58|14762.24|14642.24|14762.24|14642.24|14760.86|14640.86|10
1649708400000|2022-04-11 20:20:00|14761.74|14641.74|14763.74|14643.74|14763.74|14643.74|14761.74|14641.74|9
1649708410000|2022-04-11 20:20:10|14764.73|14644.73|14768.73|14648.73|14768.73|14648.73|14764.73|14644.73|10
1649708420000|2022-04-11 20:20:20|14769.59|14649.59|14770.23|14650.23|14770.25|14650.25|14769.12|14649.12|10
1649708430000|2022-04-11 20:20:30|14770.31|14650.31|14770.92|14650.92|14771.27|14651.27|14769.84|14649.84|10
1649708440000|2022-04-11 20:20:40|14770.86|14650.86|14769.74|14649.74|14771.3|14651.3|14769.37|14649.37|9
1649708450000|2022-04-11 20:20:50|14770.02|14650.02|14767.85|14647.85|14770.02|14650.02|14767.85|14647.85|10
1649708460000|2022-04-11 20:21:00|14767.97|14647.97|14765.5|14645.5|14767.97|14647.97|14765.5|14645.5|10
1649708470000|2022-04-11 20:21:10|14764.56|14644.56|14759.42|14639.42|14764.76|14644.76|14759.42|14639.42|10
1649708480000|2022-04-11 20:21:20|14759.2|14639.2|14746.63|14626.63|14759.2|14639.2|14746.63|14626.63|10
1649708490000|2022-04-11 20:21:30|14745.98|14625.98|14729.9|14609.9|14745.98|14625.98|14729.9|14609.9|10
1649708500000|2022-04-11 20:21:40|14728.42|14608.42|14725.8|14605.8|14729.24|14609.24|14725.8|14605.8|10
1649708510000|2022-04-11 20:21:50|14723.77|14603.77|14726.59|14606.59|14726.59|14606.59|14723.17|14603.17|10
1649708520000|2022-04-11 20:22:00|14726.54|14606.54|14723.32|14603.32|14726.54|14606.54|14723.32|14603.32|10
1649708530000|2022-04-11 20:22:10|14722.61|14602.61|14715.06|14595.06|14722.61|14602.61|14715.06|14595.06|9
1649708540000|2022-04-11 20:22:20|14712.68|14592.68|14711.68|14591.68|14712.68|14592.68|14711.41|14591.41|10
1649708550000|2022-04-11 20:22:30|14712.81|14592.81|14715.6|14595.6|14716.58|14596.58|14712.81|14592.81|10
1649708560000|2022-04-11 20:22:40|14716.09|14596.09|14716.41|14596.41|14716.41|14596.41|14714.07|14594.07|10
1649708570000|2022-04-11 20:22:50|14715.66|14595.66|14715.73|14595.73|14718.74|14598.74|14715.66|14595.66|10
1649708580000|2022-04-11 20:23:00|14716.32|14596.32|14717.59|14597.59|14718.22|14598.22|14716.32|14596.32|10
1649708590000|2022-04-11 20:23:10|14715.73|14595.73|14715.15|14595.15|14717.15|14597.15|14715.15|14595.15|10
1649708600000|2022-04-11 20:23:20|14713.98|14593.98|14713.37|14593.37|14714.31|14594.31|14712.36|14592.36|9
1649708610000|2022-04-11 20:23:30|14712.73|14592.73|14711.36|14591.36|14712.73|14592.73|14711.36|14591.36|10
1649708620000|2022-04-11 20:23:40|14712.22|14592.22|14711.58|14591.58|14712.4|14592.4|14711.43|14591.43|10
1649708630000|2022-04-11 20:23:50|14711.47|14591.47|14708.76|14588.76|14711.47|14591.47|14708.76|14588.76|10
1649708640000|2022-04-11 20:24:00|14708.47|14588.47|14704.69|14584.69|14708.54|14588.54|14704.62|14584.62|10
1649708650000|2022-04-11 20:24:10|14704.72|14584.72|14703.95|14583.95|14705.59|14585.59|14703.95|14583.95|10
1649708660000|2022-04-11 20:24:20|14703.78|14583.78|14704.94|14584.94|14705.21|14585.21|14703.78|14583.78|10
1649708670000|2022-04-11 20:24:30|14704.87|14584.87|14700.59|14580.59|14704.87|14584.87|14700.59|14580.59|10
1649708680000|2022-04-11 20:24:40|14699.69|14579.69|14697.14|14577.14|14699.69|14579.69|14697.06|14577.06|10
1649708690000|2022-04-11 20:24:50|14696.17|14576.17|14691.03|14571.03|14696.17|14576.17|14691.03|14571.03|10
1649708700000|2022-04-11 20:25:00|14691.13|14571.13|14692.34|14572.34|14692.34|14572.34|14690.67|14570.67|10
1649708710000|2022-04-11 20:25:10|14692.56|14572.56|14693.73|14573.73|14693.89|14573.89|14692.56|14572.56|10
1649708720000|2022-04-11 20:25:20|14693.13|14573.13|14693.6|14573.6|14693.77|14573.77|14692.75|14572.75|10
1649708730000|2022-04-11 20:25:30|14693.91|14573.91|14692.67|14572.67|14694.26|14574.26|14692.67|14572.67|10
1649708740000|2022-04-11 20:25:40|14693.4|14573.4|14693.64|14573.64|14694.25|14574.25|14692.4|14572.4|10
1649708750000|2022-04-11 20:25:50|14693.49|14573.49|14704.1|14584.1|14704.1|14584.1|14693.49|14573.49|10
1649708760000|2022-04-11 20:26:00|14704.86|14584.86|14726.82|14606.82|14726.82|14606.82|14704.86|14584.86|10
1649708770000|2022-04-11 20:26:10|14727.14|14607.14|14724.85|14604.85|14727.83|14607.83|14724.85|14604.85|9
1649708780000|2022-04-11 20:26:20|14724.15|14604.15|14721.94|14601.94|14724.15|14604.15|14721.94|14601.94|9
1649708790000|2022-04-11 20:26:30|14722.2|14602.2|14722.68|14602.68|14723.88|14603.88|14722.2|14602.2|10
1649708800000|2022-04-11 20:26:40|14723.55|14603.55|14725.4|14605.4|14725.4|14605.4|14723.48|14603.48|9
1649708810000|2022-04-11 20:26:50|14726.1|14606.1|14728.6|14608.6|14728.6|14608.6|14725.14|14605.14|10
1649708820000|2022-04-11 20:27:00|14729.15|14609.15|14731.93|14611.93|14732.76|14612.76|14729.15|14609.15|10
1649708830000|2022-04-11 20:27:10|14732.36|14612.36|14733.49|14613.49|14734.55|14614.55|14732.36|14612.36|9
1649708840000|2022-04-11 20:27:20|14732.91|14612.91|14731.84|14611.84|14733.31|14613.31|14731.84|14611.84|10
1649708850000|2022-04-11 20:27:30|14731.57|14611.57|14727.76|14607.76|14731.67|14611.67|14727.76|14607.76|10
1649708860000|2022-04-11 20:27:40|14727.93|14607.93|14728.93|14608.93|14730.46|14610.46|14727.7|14607.7|10
1649708870000|2022-04-11 20:27:50|14728.38|14608.38|14729.69|14609.69|14730.33|14610.33|14728.24|14608.24|9
1649708880000|2022-04-11 20:28:00|14730.94|14610.94|14735.46|14615.46|14735.46|14615.46|14730.94|14610.94|10
1649708890000|2022-04-11 20:28:10|14735.58|14615.58|14739.38|14619.38|14739.38|14619.38|14735.58|14615.58|10
1649708900000|2022-04-11 20:28:20|14739.53|14619.53|14747.29|14627.29|14747.29|14627.29|14739.19|14619.19|10
1649708910000|2022-04-11 20:28:30|14748.23|14628.23|14756.42|14636.42|14756.42|14636.42|14748.23|14628.23|10
1649708920000|2022-04-11 20:28:40|14756.39|14636.39|14759.61|14639.61|14759.61|14639.61|14756.01|14636.01|10
1649708930000|2022-04-11 20:28:50|14759.4|14639.4|14761.88|14641.88|14762.37|14642.37|14759.4|14639.4|10
1649708940000|2022-04-11 20:29:00|14761.84|14641.84|14769.86|14649.86|14769.86|14649.86|14761.8|14641.8|10
1649708950000|2022-04-11 20:29:10|14770.18|14650.18|14781.32|14661.32|14781.32|14661.32|14770.18|14650.18|10
1649708960000|2022-04-11 20:29:20|14781.24|14661.24|14785.98|14665.98|14785.98|14665.98|14781.24|14661.24|10
1649708970000|2022-04-11 20:29:30|14786.8|14666.8|14784.09|14664.09|14787.43|14667.43|14784.09|14664.09|10
1649708980000|2022-04-11 20:29:40|14783.94|14663.94|14796.88|14676.88|14798.4|14678.4|14783.94|14663.94|10
1649708990000|2022-04-11 20:29:50|14796.6|14676.6|14795.47|14675.47|14796.6|14676.6|14794.57|14674.57|10
1649709000000|2022-04-11 20:30:00|14795.35|14675.35|14794.87|14674.87|14795.45|14675.45|14793.97|14673.97|9
1649709010000|2022-04-11 20:30:10|14795.42|14675.42|14795.28|14675.28|14795.7|14675.7|14794.76|14674.76|10
1649709020000|2022-04-11 20:30:20|14794.59|14674.59|14792.76|14672.76|14795.35|14675.35|14792.41|14672.41|10
1649709030000|2022-04-11 20:30:30|14791.58|14671.58|14801.57|14681.57|14801.57|14681.57|14791.58|14671.58|10
1649709040000|2022-04-11 20:30:40|14801.25|14681.25|14819.92|14699.92|14819.92|14699.92|14801.25|14681.25|10
1649709050000|2022-04-11 20:30:50|14817.56|14697.56|14833.28|14713.28|14833.28|14713.28|14817.56|14697.56|10
1649709060000|2022-04-11 20:31:00|14835.79|14715.79|14838.72|14718.72|14840.75|14720.75|14834.6|14714.6|10
1649709070000|2022-04-11 20:31:10|14838.52|14718.52|14834.46|14714.46|14838.6|14718.6|14834.46|14714.46|10
1649709080000|2022-04-11 20:31:20|14832.88|14712.88|14834.92|14714.92|14834.92|14714.92|14831.31|14711.31|10
1649709090000|2022-04-11 20:31:30|14834.67|14714.67|14840.78|14720.78|14840.78|14720.78|14834.03|14714.03|10
1649709100000|2022-04-11 20:31:40|14842.37|14722.37|14843.47|14723.47|14845.37|14725.37|14842.37|14722.37|9
1649709110000|2022-04-11 20:31:50|14843.03|14723.03|14838.68|14718.68|14843.03|14723.03|14838.68|14718.68|10
1649709120000|2022-04-11 20:32:00|14838.35|14718.35|14837.73|14717.73|14838.42|14718.42|14837.18|14717.18|10
1649709130000|2022-04-11 20:32:10|14838.12|14718.12|14837.27|14717.27|14838.32|14718.32|14836.82|14716.82|10
1649709140000|2022-04-11 20:32:20|14837.61|14717.61|14839.6|14719.6|14839.75|14719.75|14837.61|14717.61|10
1649709150000|2022-04-11 20:32:30|14840.05|14720.05|14839.56|14719.56|14840.36|14720.36|14839.56|14719.56|10
1649709160000|2022-04-11 20:32:40|14839.91|14719.91|14839.63|14719.63|14840.35|14720.35|14839.63|14719.63|10
1649709170000|2022-04-11 20:32:50|14838.6|14718.6|14835.93|14715.93|14838.93|14718.93|14835.31|14715.31|10
1649709180000|2022-04-11 20:33:00|14836.07|14716.07|14835.02|14715.02|14836.72|14716.72|14835.02|14715.02|10
1649709190000|2022-04-11 20:33:10|14835.7|14715.7|14835.44|14715.44|14836.21|14716.21|14835.37|14715.37|10
1649709200000|2022-04-11 20:33:20|14834.9|14714.9|14833.83|14713.83|14835.02|14715.02|14833.03|14713.03|10
1649709210000|2022-04-11 20:33:30|14833.33|14713.33|14833.37|14713.37|14834|14714|14833.33|14713.33|10
1649709220000|2022-04-11 20:33:40|14833.29|14713.29|14834.55|14714.55|14834.84|14714.84|14833.28|14713.28|10
1649709230000|2022-04-11 20:33:50|14834.42|14714.42|14832.08|14712.08|14834.42|14714.42|14832.06|14712.06|10
1649709240000|2022-04-11 20:34:00|14832.46|14712.46|14829.12|14709.12|14832.46|14712.46|14829.12|14709.12|10
1649709250000|2022-04-11 20:34:10|14829.03|14709.03|14829.25|14709.25|14829.9|14709.9|14829.03|14709.03|10
1649709260000|2022-04-11 20:34:20|14828.32|14708.32|14825.55|14705.55|14828.75|14708.75|14825.55|14705.55|10
1649709270000|2022-04-11 20:34:30|14825.5|14705.5|14822.03|14702.03|14825.5|14705.5|14822.03|14702.03|10
1649709280000|2022-04-11 20:34:40|14821.5|14701.5|14822.65|14702.65|14823.15|14703.15|14821.33|14701.33|9
1649709290000|2022-04-11 20:34:50|14822.63|14702.63|14823.88|14703.88|14823.88|14703.88|14822.59|14702.59|10
1649709300000|2022-04-11 20:35:00|14823.84|14703.84|14828.51|14708.51|14828.51|14708.51|14823.84|14703.84|10
1649709310000|2022-04-11 20:35:10|14830.12|14710.12|14835.82|14715.82|14835.82|14715.82|14830.12|14710.12|10
1649709320000|2022-04-11 20:35:20|14836.46|14716.46|14840.92|14720.92|14841.57|14721.57|14836.46|14716.46|10
1649709330000|2022-04-11 20:35:30|14840.59|14720.59|14839.8|14719.8|14840.8|14720.8|14839.8|14719.8|10
1649709340000|2022-04-11 20:35:40|14838.69|14718.69|14833.88|14713.88|14838.69|14718.69|14833.88|14713.88|10
1649709350000|2022-04-11 20:35:50|14833.59|14713.59|14831.33|14711.33|14833.59|14713.59|14831.33|14711.33|10
1649709360000|2022-04-11 20:36:00|14831.36|14711.36|14832.09|14712.09|14832.09|14712.09|14831.31|14711.31|10
1649709370000|2022-04-11 20:36:10|14832.17|14712.17|14833.45|14713.45|14833.76|14713.76|14832.05|14712.05|10
1649709380000|2022-04-11 20:36:20|14833.31|14713.31|14833.02|14713.02|14833.31|14713.31|14832.65|14712.65|9
1649709390000|2022-04-11 20:36:30|14832.98|14712.98|14832.75|14712.75|14833.28|14713.28|14832.72|14712.72|9
1649709400000|2022-04-11 20:36:40|14832.73|14712.73|14832.37|14712.37|14832.77|14712.77|14832.37|14712.37|9
1649709410000|2022-04-11 20:36:50|14832.17|14712.17|14831.57|14711.57|14832.73|14712.73|14831.47|14711.47|10
1649709420000|2022-04-11 20:37:00|14831.71|14711.71|14828.51|14708.51|14831.71|14711.71|14828.34|14708.34|10
1649709430000|2022-04-11 20:37:10|14828.29|14708.29|14827.12|14707.12|14828.29|14708.29|14826.78|14706.78|10
1649709440000|2022-04-11 20:37:20|14827.16|14707.16|14829.79|14709.79|14829.79|14709.79|14827.16|14707.16|9
1649709450000|2022-04-11 20:37:30|14829.19|14709.19|14827.74|14707.74|14829.95|14709.95|14827.57|14707.57|10
1649709460000|2022-04-11 20:37:40|14827.02|14707.02|14825.61|14705.61|14828.1|14708.1|14825.61|14705.61|10
1649709470000|2022-04-11 20:37:50|14825.79|14705.79|14821.8|14701.8|14826.5|14706.5|14821.8|14701.8|10
1649709480000|2022-04-11 20:38:00|14821.6|14701.6|14817.96|14697.96|14821.6|14701.6|14817.96|14697.96|10
1649709490000|2022-04-11 20:38:10|14817.51|14697.51|14814.36|14694.36|14817.51|14697.51|14814.36|14694.36|9
1649709500000|2022-04-11 20:38:20|14813.79|14693.79|14814.35|14694.35|14814.35|14694.35|14813.11|14693.11|10
1649709510000|2022-04-11 20:38:30|14814.11|14694.11|14809.03|14689.03|14814.11|14694.11|14809.03|14689.03|10
1649709520000|2022-04-11 20:38:40|14808.53|14688.53|14807.34|14687.34|14808.53|14688.53|14807.34|14687.34|10
1649709530000|2022-04-11 20:38:50|14807.15|14687.15|14806.49|14686.49|14807.69|14687.69|14806.49|14686.49|9
1649709540000|2022-04-11 20:39:00|14806.01|14686.01|14805.79|14685.79|14806.55|14686.55|14805.23|14685.23|9
1649709550000|2022-04-11 20:39:10|14806.2|14686.2|14806.95|14686.95|14806.95|14686.95|14806.17|14686.17|10
1649709560000|2022-04-11 20:39:20|14807.14|14687.14|14807.34|14687.34|14807.47|14687.47|14807.08|14687.08|10
1649709570000|2022-04-11 20:39:30|14807.41|14687.41|14805.24|14685.24|14807.56|14687.56|14805.24|14685.24|10
1649709580000|2022-04-11 20:39:40|14805.09|14685.09|14803.63|14683.63|14805.09|14685.09|14803.14|14683.14|10
1649709590000|2022-04-11 20:39:50|14803.4|14683.4|14801.23|14681.23|14803.4|14683.4|14801.23|14681.23|10
1649709600000|2022-04-11 20:40:00|14801.37|14681.37|14800.49|14680.49|14802.31|14682.31|14800.49|14680.49|10
1649709610000|2022-04-11 20:40:10|14799.97|14679.97|14796.6|14676.6|14800.13|14680.13|14796.6|14676.6|10
1649709620000|2022-04-11 20:40:20|14796.29|14676.29|14793.34|14673.34|14796.29|14676.29|14792.63|14672.63|10
1649709630000|2022-04-11 20:40:30|14792.45|14672.45|14793.94|14673.94|14794.07|14674.07|14792.45|14672.45|10
1649709640000|2022-04-11 20:40:40|14794.19|14674.19|14793.34|14673.34|14794.19|14674.19|14793.27|14673.27|10
1649709650000|2022-04-11 20:40:50|14793.53|14673.53|14789.79|14669.79|14793.53|14673.53|14789.79|14669.79|10
1649709660000|2022-04-11 20:41:00|14789.9|14669.9|14788.03|14668.03|14791.35|14671.35|14788.03|14668.03|10
1649709670000|2022-04-11 20:41:10|14788.18|14668.18|14787.91|14667.91|14788.18|14668.18|14787.63|14667.63|10
1649709680000|2022-04-11 20:41:20|14787.64|14667.64|14787.24|14667.24|14788.2|14668.2|14787.19|14667.19|10
1649709690000|2022-04-11 20:41:30|14786.76|14666.76|14783.53|14663.53|14786.76|14666.76|14783.53|14663.53|10
1649709700000|2022-04-11 20:41:40|14782.97|14662.97|14777.1|14657.1|14782.97|14662.97|14777.1|14657.1|10
1649709710000|2022-04-11 20:41:50|14776.94|14656.94|14772.62|14652.62|14776.94|14656.94|14772.62|14652.62|10
1649709720000|2022-04-11 20:42:00|14771.13|14651.13|14766.27|14646.27|14771.13|14651.13|14766.27|14646.27|10
1649709730000|2022-04-11 20:42:10|14765.51|14645.51|14760.98|14640.98|14765.51|14645.51|14760.98|14640.98|10
1649709740000|2022-04-11 20:42:20|14761.06|14641.06|14758.33|14638.33|14761.29|14641.29|14758.33|14638.33|10
1649709750000|2022-04-11 20:42:30|14758.11|14638.11|14749.73|14629.73|14758.11|14638.11|14749.73|14629.73|10
1649709760000|2022-04-11 20:42:40|14751.41|14631.41|14749.6|14629.6|14752.21|14632.21|14749.6|14629.6|10
1649709770000|2022-04-11 20:42:50|14750.04|14630.04|14749.58|14629.58|14750.82|14630.82|14749.04|14629.04|10
1649709780000|2022-04-11 20:43:00|14749.12|14629.12|14741.74|14621.74|14749.8|14629.8|14741.73|14621.73|10
1649709790000|2022-04-11 20:43:10|14739.92|14619.92|14735.91|14615.91|14741.2|14621.2|14735.91|14615.91|10
1649709800000|2022-04-11 20:43:20|14735.68|14615.68|14736.37|14616.37|14736.81|14616.81|14735.01|14615.01|10
1649709810000|2022-04-11 20:43:30|14737.92|14617.92|14740.36|14620.36|14740.36|14620.36|14737.92|14617.92|10
1649709820000|2022-04-11 20:43:40|14740.64|14620.64|14742.09|14622.09|14742.66|14622.66|14740.64|14620.64|10
1649709830000|2022-04-11 20:43:50|14743.31|14623.31|14742.96|14622.96|14743.48|14623.48|14742.23|14622.23|10
1649709840000|2022-04-11 20:44:00|14742.95|14622.95|14745.86|14625.86|14745.97|14625.97|14742.95|14622.95|10
1649709850000|2022-04-11 20:44:10|14746.24|14626.24|14744.46|14624.46|14750.55|14630.55|14744.46|14624.46|10
1649709860000|2022-04-11 20:44:20|14746.75|14626.75|14741.42|14621.42|14746.75|14626.75|14740.69|14620.69|10
1649709870000|2022-04-11 20:44:30|14740.42|14620.42|14728.53|14608.53|14740.42|14620.42|14728.53|14608.53|10
1649709880000|2022-04-11 20:44:40|14728.47|14608.47|14727.46|14607.46|14730.57|14610.57|14727.46|14607.46|10
1649709890000|2022-04-11 20:44:50|14726.77|14606.77|14728.52|14608.52|14728.54|14608.54|14726.77|14606.77|10
1649709900000|2022-04-11 20:45:00|14728.09|14608.09|14732.13|14612.13|14732.13|14612.13|14726.49|14606.49|10
1649709910000|2022-04-11 20:45:10|14732.28|14612.28|14733.07|14613.07|14733.91|14613.91|14732.28|14612.28|10
1649709920000|2022-04-11 20:45:20|14732.6|14612.6|14731.96|14611.96|14733.23|14613.23|14731.96|14611.96|10
1649709930000|2022-04-11 20:45:30|14733.88|14613.88|14732.33|14612.33|14733.88|14613.88|14731.74|14611.74|10
1649709940000|2022-04-11 20:45:40|14733.15|14613.15|14733.84|14613.84|14733.84|14613.84|14732.85|14612.85|10
1649709950000|2022-04-11 20:45:50|14733.57|14613.57|14733.8|14613.8|14734.2|14614.2|14733.57|14613.57|10
1649709960000|2022-04-11 20:46:00|14733.87|14613.87|14733.82|14613.82|14733.87|14613.87|14733.33|14613.33|10
1649709970000|2022-04-11 20:46:10|14734.04|14614.04|14734.82|14614.82|14734.82|14614.82|14733.63|14613.63|10
1649709980000|2022-04-11 20:46:20|14735.03|14615.03|14733.42|14613.42|14735.03|14615.03|14733.38|14613.38|10
1649709990000|2022-04-11 20:46:30|14733.45|14613.45|14734.08|14614.08|14734.08|14614.08|14733.42|14613.42|10
1649710000000|2022-04-11 20:46:40|14734.11|14614.11|14736.9|14616.9|14736.92|14616.92|14734.11|14614.11|10
1649710010000|2022-04-11 20:46:50|14737.06|14617.06|14741.49|14621.49|14741.49|14621.49|14737.06|14617.06|10
1649710020000|2022-04-11 20:47:00|14741.94|14621.94|14744.27|14624.27|14744.33|14624.33|14741.94|14621.94|10
1649710030000|2022-04-11 20:47:10|14745.04|14625.04|14744.62|14624.62|14746.16|14626.16|14744.51|14624.51|10
1649710040000|2022-04-11 20:47:20|14744.44|14624.44|14745.15|14625.15|14745.17|14625.17|14744.44|14624.44|7
1649710050000|2022-04-11 20:47:30|14746.16|14626.16|14748.91|14628.91|14748.91|14628.91|14746.16|14626.16|10
1649710060000|2022-04-11 20:47:40|14749.19|14629.19|14751.61|14631.61|14751.61|14631.61|14749.19|14629.19|10
1649710070000|2022-04-11 20:47:50|14752.35|14632.35|14757.33|14637.33|14757.33|14637.33|14752.35|14632.35|10
1649710080000|2022-04-11 20:48:00|14757.52|14637.52|14760.02|14640.02|14760.02|14640.02|14757.52|14637.52|10
1649710090000|2022-04-11 20:48:10|14760.15|14640.15|14762.17|14642.17|14762.21|14642.21|14760.07|14640.07|10
1649710100000|2022-04-11 20:48:20|14762.25|14642.25|14761.27|14641.27|14762.25|14642.25|14761.27|14641.27|9
1649710110000|2022-04-11 20:48:30|14761.34|14641.34|14765.19|14645.19|14765.5|14645.5|14761.34|14641.34|10
1649710120000|2022-04-11 20:48:40|14765.41|14645.41|14768.39|14648.39|14768.39|14648.39|14765.34|14645.34|10
1649710130000|2022-04-11 20:48:50|14768.45|14648.45|14774.38|14654.38|14774.38|14654.38|14768.45|14648.45|10
1649710140000|2022-04-11 20:49:00|14774.47|14654.47|14778.22|14658.22|14778.73|14658.73|14774.47|14654.47|10
1649710150000|2022-04-11 20:49:10|14778.62|14658.62|14778.1|14658.1|14778.62|14658.62|14777.88|14657.88|10
1649710160000|2022-04-11 20:49:20|14777.91|14657.91|14777.62|14657.62|14778.66|14658.66|14777.62|14657.62|10
1649710170000|2022-04-11 20:49:30|14777.24|14657.24|14777.51|14657.51|14777.51|14657.51|14776.99|14656.99|10
1649710180000|2022-04-11 20:49:40|14777.37|14657.37|14777.59|14657.59|14778.25|14658.25|14777.37|14657.37|9
1649710190000|2022-04-11 20:49:50|14776.56|14656.56|14778.43|14658.43|14778.43|14658.43|14776.3|14656.3|10
1649710200000|2022-04-11 20:50:00|14779.19|14659.19|14777.86|14657.86|14780.09|14660.09|14777.86|14657.86|10
1649710210000|2022-04-11 20:50:10|14777.35|14657.35|14766.92|14646.92|14777.54|14657.54|14766.92|14646.92|10
1649710220000|2022-04-11 20:50:20|14765.88|14645.88|14765.12|14645.12|14767.55|14647.55|14764.92|14644.92|9
1649710230000|2022-04-11 20:50:30|14764.86|14644.86|14757.43|14637.43|14764.86|14644.86|14757.43|14637.43|10
1649710240000|2022-04-11 20:50:40|14756.92|14636.92|14752.37|14632.37|14756.92|14636.92|14752.37|14632.37|10
1649710250000|2022-04-11 20:50:50|14750.82|14630.82|14748.94|14628.94|14750.82|14630.82|14748.72|14628.72|10
1649710260000|2022-04-11 20:51:00|14748.41|14628.41|14749.52|14629.52|14750.52|14630.52|14748.41|14628.41|10
1649710270000|2022-04-11 20:51:10|14749.24|14629.24|14747.92|14627.92|14749.35|14629.35|14747.92|14627.92|10
1649710280000|2022-04-11 20:51:20|14747.6|14627.6|14746.35|14626.35|14747.6|14627.6|14746.1|14626.1|10
1649710290000|2022-04-11 20:51:30|14746.26|14626.26|14746.05|14626.05|14746.95|14626.95|14746.05|14626.05|10
1649710300000|2022-04-11 20:51:40|14746.47|14626.47|14747.44|14627.44|14747.86|14627.86|14746.47|14626.47|9
1649710310000|2022-04-11 20:51:50|14748.23|14628.23|14748.47|14628.47|14748.47|14628.47|14746.58|14626.58|10
1649710320000|2022-04-11 20:52:00|14748.6|14628.6|14749.71|14629.71|14749.71|14629.71|14748.49|14628.49|10
1649710330000|2022-04-11 20:52:10|14749.57|14629.57|14749.31|14629.31|14749.83|14629.83|14749.31|14629.31|10
1649710340000|2022-04-11 20:52:20|14749.43|14629.43|14752.71|14632.71|14752.71|14632.71|14749.43|14629.43|10
1649710350000|2022-04-11 20:52:30|14754.1|14634.1|14756.96|14636.96|14756.96|14636.96|14754.1|14634.1|10
1649710360000|2022-04-11 20:52:40|14757.87|14637.87|14759.37|14639.37|14759.66|14639.66|14757.87|14637.87|10
1649710370000|2022-04-11 20:52:50|14759.71|14639.71|14763.37|14643.37|14763.37|14643.37|14759.71|14639.71|10
1649710380000|2022-04-11 20:53:00|14763.63|14643.63|14765.7|14645.7|14766.99|14646.99|14763.52|14643.52|10
1649710390000|2022-04-11 20:53:10|14765.42|14645.42|14753.32|14633.32|14765.59|14645.59|14753.32|14633.32|10
1649710400000|2022-04-11 20:53:20|14752.62|14632.62|14750.33|14630.33|14752.62|14632.62|14749.69|14629.69|10
1649710410000|2022-04-11 20:53:30|14749.88|14629.88|14746.17|14626.17|14750.05|14630.05|14746.17|14626.17|10
1649710420000|2022-04-11 20:53:40|14745.66|14625.66|14744.58|14624.58|14746.13|14626.13|14744.58|14624.58|10
1649710430000|2022-04-11 20:53:50|14743.86|14623.86|14739.13|14619.13|14743.9|14623.9|14739.13|14619.13|10
1649710440000|2022-04-11 20:54:00|14738.7|14618.7|14735.67|14615.67|14738.7|14618.7|14735.67|14615.67|10
1649710450000|2022-04-11 20:54:10|14735.62|14615.62|14736.79|14616.79|14736.79|14616.79|14735.62|14615.62|10
1649710460000|2022-04-11 20:54:20|14736.65|14616.65|14737.1|14617.1|14737.51|14617.51|14736.23|14616.23|10
1649710470000|2022-04-11 20:54:30|14737.52|14617.52|14738.45|14618.45|14738.45|14618.45|14737.52|14617.52|9
1649710480000|2022-04-11 20:54:40|14739.4|14619.4|14739.56|14619.56|14739.77|14619.77|14739.13|14619.13|8
1649710490000|2022-04-11 20:54:50|14739.59|14619.59|14740.07|14620.07|14740.56|14620.56|14739.56|14619.56|9
1649710500000|2022-04-11 20:55:00|14740.13|14620.13|14741.93|14621.93|14741.93|14621.93|14740.12|14620.12|10
1649710510000|2022-04-11 20:55:10|14742.66|14622.66|14747.17|14627.17|14747.2|14627.2|14742.66|14622.66|10
1649710520000|2022-04-11 20:55:20|14748.01|14628.01|14748.14|14628.14|14748.5|14628.5|14747.9|14627.9|10
1649710530000|2022-04-11 20:55:30|14748.3|14628.3|14748.66|14628.66|14748.66|14628.66|14747.9|14627.9|10
1649710540000|2022-04-11 20:55:40|14749.36|14629.36|14749.93|14629.93|14749.93|14629.93|14748.61|14628.61|10
1649710550000|2022-04-11 20:55:50|14749.88|14629.88|14748.68|14628.68|14749.88|14629.88|14748.02|14628.02|9
1649710560000|2022-04-11 20:56:00|14748.93|14628.93|14750.91|14630.91|14751.01|14631.01|14748.93|14628.93|9
1649710570000|2022-04-11 20:56:10|14751.21|14631.21|14753.9|14633.9|14753.9|14633.9|14751.1|14631.1|10
1649710580000|2022-04-11 20:56:20|14753.5|14633.5|14750.95|14630.95|14753.5|14633.5|14750.95|14630.95|10
1649710590000|2022-04-11 20:56:30|14750.61|14630.61|14747.96|14627.96|14750.61|14630.61|14747.96|14627.96|10
1649710600000|2022-04-11 20:56:40|14747.38|14627.38|14745.31|14625.31|14747.38|14627.38|14745.31|14625.31|10
1649710610000|2022-04-11 20:56:50|14744.68|14624.68|14743.37|14623.37|14744.68|14624.68|14743.37|14623.37|10
1649710620000|2022-04-11 20:57:00|14743.34|14623.34|14741.54|14621.54|14743.34|14623.34|14741.54|14621.54|9
1649710630000|2022-04-11 20:57:10|14741.48|14621.48|14744.02|14624.02|14744.02|14624.02|14741.48|14621.48|10
1649710640000|2022-04-11 20:57:20|14744.28|14624.28|14745.33|14625.33|14745.39|14625.39|14744.28|14624.28|9
1649710650000|2022-04-11 20:57:30|14745.66|14625.66|14743.45|14623.45|14745.91|14625.91|14743.45|14623.45|10
1649710660000|2022-04-11 20:57:40|14742.64|14622.64|14740.45|14620.45|14742.77|14622.77|14739.66|14619.66|9
1649710670000|2022-04-11 20:57:50|14741.24|14621.24|14741.85|14621.85|14743.16|14623.16|14741.24|14621.24|10
1649710680000|2022-04-11 20:58:00|14742.42|14622.42|14738.91|14618.91|14742.42|14622.42|14738.91|14618.91|10
1649710690000|2022-04-11 20:58:10|14737.44|14617.44|14733.4|14613.4|14738.04|14618.04|14733.4|14613.4|10
1649710700000|2022-04-11 20:58:20|14730.67|14610.67|14718.07|14598.07|14730.67|14610.67|14718.07|14598.07|10
1649710710000|2022-04-11 20:58:30|14717.97|14597.97|14715.65|14595.65|14717.97|14597.97|14715.51|14595.51|10
1649710720000|2022-04-11 20:58:40|14715.79|14595.79|14713.86|14593.86|14715.97|14595.97|14713.17|14593.17|10
1649710730000|2022-04-11 20:58:50|14713.9|14593.9|14715.31|14595.31|14715.53|14595.53|14713.88|14593.88|9
1649710740000|2022-04-11 20:59:00|14715.84|14595.84|14716.91|14596.91|14717.01|14597.01|14715.63|14595.63|10
1649710750000|2022-04-11 20:59:10|14717.15|14597.15|14718.46|14598.46|14718.46|14598.46|14716.9|14596.9|10
1649710760000|2022-04-11 20:59:20|14718.5|14598.5|14719.63|14599.63|14719.66|14599.66|14718.09|14598.09|9
1649710770000|2022-04-11 20:59:30|14719.65|14599.65|14719.1|14599.1|14720.03|14600.03|14719.1|14599.1|10
1649710780000|2022-04-11 20:59:40|14719.14|14599.14|14719.88|14599.88|14719.92|14599.92|14719.14|14599.14|8
1649710790000|2022-04-11 20:59:50|14719.52|14599.52|14717.72|14597.72|14719.98|14599.98|14717.72|14597.72|10
1649710800000|2022-04-11 21:00:00|14716.89|14596.89|14715.8|14595.8|14716.89|14596.89|14715.8|14595.8|10
1649710810000|2022-04-11 21:00:10|14714.73|14594.73|14715.13|14595.13|14715.13|14595.13|14713.54|14593.54|10
1649710820000|2022-04-11 21:00:20|14715.21|14595.21|14719.81|14599.81|14719.81|14599.81|14715.21|14595.21|10
1649710830000|2022-04-11 21:00:30|14721.92|14601.92|14725.68|14605.68|14725.68|14605.68|14721.92|14601.92|10
1649710840000|2022-04-11 21:00:40|14726.03|14606.03|14729.45|14609.45|14729.45|14609.45|14726.03|14606.03|10
1649710850000|2022-04-11 21:00:50|14729.13|14609.13|14739.92|14619.92|14739.92|14619.92|14729.13|14609.13|10
1649710860000|2022-04-11 21:01:00|14739.86|14619.86|14748.38|14628.38|14748.38|14628.38|14739.86|14619.86|10
1649710870000|2022-04-11 21:01:10|14748.6|14628.6|14752.98|14632.98|14752.98|14632.98|14748.6|14628.6|9
1649710880000|2022-04-11 21:01:20|14753.9|14633.9|14753.68|14633.68|14755.4|14635.4|14753.68|14633.68|10
1649710890000|2022-04-11 21:01:30|14753.49|14633.49|14753.72|14633.72|14754.65|14634.65|14753.49|14633.49|10
1649710900000|2022-04-11 21:01:40|14753.57|14633.57|14752.48|14632.48|14753.57|14633.57|14752.48|14632.48|9
1649710910000|2022-04-11 21:01:50|14752.76|14632.76|14753.24|14633.24|14753.39|14633.39|14752.76|14632.76|10
1649710920000|2022-04-11 21:02:00|14753.31|14633.31|14754.13|14634.13|14754.32|14634.32|14753.31|14633.31|8
1649710930000|2022-04-11 21:02:10|14754.15|14634.15|14752.44|14632.44|14754.6|14634.6|14752.44|14632.44|10
1649710940000|2022-04-11 21:02:20|14752.62|14632.62|14750.01|14630.01|14752.62|14632.62|14749.87|14629.87|10
1649710950000|2022-04-11 21:02:30|14750.02|14630.02|14750.2|14630.2|14750.78|14630.78|14750.02|14630.02|10
1649710960000|2022-04-11 21:02:40|14749.86|14629.86|14749.31|14629.31|14750.26|14630.26|14749.31|14629.31|10
1649710970000|2022-04-11 21:02:50|14749.14|14629.14|14748.22|14628.22|14749.14|14629.14|14748.1|14628.1|10
1649710980000|2022-04-11 21:03:00|14747.73|14627.73|14746.3|14626.3|14747.73|14627.73|14746.3|14626.3|10
1649710990000|2022-04-11 21:03:10|14746.33|14626.33|14748.1|14628.1|14749.46|14629.46|14746.03|14626.03|10
1649711000000|2022-04-11 21:03:20|14748.42|14628.42|14747.84|14627.84|14748.63|14628.63|14747.84|14627.84|10
1649711010000|2022-04-11 21:03:30|14748.18|14628.18|14749.94|14629.94|14749.94|14629.94|14748.18|14628.18|10
1649711020000|2022-04-11 21:03:40|14749.73|14629.73|14750.4|14630.4|14750.72|14630.72|14749.73|14629.73|10
1649711030000|2022-04-11 21:03:50|14751.03|14631.03|14753.48|14633.48|14753.48|14633.48|14751.03|14631.03|10
1649711040000|2022-04-11 21:04:00|14753.47|14633.47|14754.15|14634.15|14754.15|14634.15|14753.47|14633.47|10
1649711050000|2022-04-11 21:04:10|14754.23|14634.23|14753.92|14633.92|14754.76|14634.76|14753.92|14633.92|9
1649711060000|2022-04-11 21:04:20|14753.22|14633.22|14750.41|14630.41|14753.22|14633.22|14750.41|14630.41|10
1649711070000|2022-04-11 21:04:30|14750.24|14630.24|14749.27|14629.27|14750.49|14630.49|14749.26|14629.26|10
1649711080000|2022-04-11 21:04:40|14748.62|14628.62|14747.18|14627.18|14748.62|14628.62|14747.11|14627.11|10
1649711090000|2022-04-11 21:04:50|14747.28|14627.28|14746.37|14626.37|14747.32|14627.32|14746.37|14626.37|9
1649711100000|2022-04-11 21:05:00|14746.56|14626.56|14746.45|14626.45|14746.56|14626.56|14746.24|14626.24|10
1649711110000|2022-04-11 21:05:10|14746.5|14626.5|14745.16|14625.16|14746.65|14626.65|14745.16|14625.16|10
1649711120000|2022-04-11 21:05:20|14745.12|14625.12|14741.48|14621.48|14745.12|14625.12|14741.41|14621.41|10
1649711130000|2022-04-11 21:05:30|14741.6|14621.6|14740.2|14620.2|14741.62|14621.62|14740.2|14620.2|10
1649711140000|2022-04-11 21:05:40|14739.65|14619.65|14735.42|14615.42|14739.85|14619.85|14735.42|14615.42|10
1649711150000|2022-04-11 21:05:50|14734.45|14614.45|14721.35|14601.35|14734.45|14614.45|14721.35|14601.35|10
1649711160000|2022-04-11 21:06:00|14719.68|14599.68|14714.94|14594.94|14720.35|14600.35|14714.94|14594.94|10
1649711170000|2022-04-11 21:06:10|14713.73|14593.73|14706.15|14586.15|14713.84|14593.84|14706.15|14586.15|10
1649711180000|2022-04-11 21:06:20|14705.39|14585.39|14702.61|14582.61|14705.4|14585.4|14702.61|14582.61|10
1649711190000|2022-04-11 21:06:30|14702.9|14582.9|14697.59|14577.59|14702.9|14582.9|14697.53|14577.53|10
1649711200000|2022-04-11 21:06:40|14697.79|14577.79|14697.68|14577.68|14697.79|14577.79|14696.12|14576.12|10
1649711210000|2022-04-11 21:06:50|14697.66|14577.66|14691.33|14571.33|14697.66|14577.66|14691.33|14571.33|10
1649711220000|2022-04-11 21:07:00|14690.12|14570.12|14691.38|14571.38|14691.38|14571.38|14688.74|14568.74|10
1649711230000|2022-04-11 21:07:10|14692.99|14572.99|14695.84|14575.84|14695.84|14575.84|14692.99|14572.99|10
1649711240000|2022-04-11 21:07:20|14695.7|14575.7|14698.36|14578.36|14698.78|14578.78|14695.66|14575.66|10
1649711250000|2022-04-11 21:07:30|14697.86|14577.86|14695.57|14575.57|14697.86|14577.86|14695.57|14575.57|9
1649711260000|2022-04-11 21:07:40|14695.08|14575.08|14687.92|14567.92|14695.08|14575.08|14687.92|14567.92|10
1649711270000|2022-04-11 21:07:50|14687.4|14567.4|14685.98|14565.98|14687.4|14567.4|14685.3|14565.3|10
1649711280000|2022-04-11 21:08:00|14686.28|14566.28|14687.33|14567.33|14687.38|14567.38|14686.18|14566.18|10
1649711290000|2022-04-11 21:08:10|14687.23|14567.23|14687.1|14567.1|14687.23|14567.23|14686.41|14566.41|10
1649711300000|2022-04-11 21:08:20|14687.01|14567.01|14687.69|14567.69|14688.01|14568.01|14687.01|14567.01|9
1649711310000|2022-04-11 21:08:30|14688.13|14568.13|14682.36|14562.36|14688.13|14568.13|14682.36|14562.36|10
1649711320000|2022-04-11 21:08:40|14682.29|14562.29|14680.84|14560.84|14682.69|14562.69|14680.54|14560.54|10
1649711330000|2022-04-11 21:08:50|14680.94|14560.94|14680.58|14560.58|14681.16|14561.16|14680.34|14560.34|10
1649711340000|2022-04-11 21:09:00|14680.56|14560.56|14682.43|14562.43|14682.43|14562.43|14680.56|14560.56|10
1649711350000|2022-04-11 21:09:10|14682.57|14562.57|14684.64|14564.64|14684.64|14564.64|14679.77|14559.77|10
1649711360000|2022-04-11 21:09:20|14685.91|14565.91|14692.32|14572.32|14693.25|14573.25|14685.91|14565.91|10
1649711370000|2022-04-11 21:09:30|14692.01|14572.01|14689.44|14569.44|14692.06|14572.06|14689.33|14569.33|10
1649711380000|2022-04-11 21:09:40|14688.76|14568.76|14685.39|14565.39|14688.76|14568.76|14685.19|14565.19|10
1649711390000|2022-04-11 21:09:50|14685.11|14565.11|14687.02|14567.02|14687.02|14567.02|14684.91|14564.91|10
1649711400000|2022-04-11 21:10:00|14686.74|14566.74|14684.2|14564.2|14686.74|14566.74|14684.2|14564.2|9
1649711410000|2022-04-11 21:10:10|14684.13|14564.13|14683.87|14563.87|14684.13|14564.13|14683.5|14563.5|10
1649711420000|2022-04-11 21:10:20|14682.28|14562.28|14682.6|14562.6|14682.95|14562.95|14682.28|14562.28|10
1649711430000|2022-04-11 21:10:30|14682.84|14562.84|14682.72|14562.72|14683.26|14563.26|14682.5|14562.5|10
1649711440000|2022-04-11 21:10:40|14683.12|14563.12|14682.7|14562.7|14683.42|14563.42|14682.7|14562.7|10
1649711450000|2022-04-11 21:10:50|14682.8|14562.8|14682.93|14562.93|14683.13|14563.13|14682.8|14562.8|9
1649711460000|2022-04-11 21:11:00|14683|14563|14679.02|14559.02|14683|14563|14679.02|14559.02|10
1649711470000|2022-04-11 21:11:10|14678.23|14558.23|14673.53|14553.53|14678.23|14558.23|14673.53|14553.53|10
1649711480000|2022-04-11 21:11:20|14673.85|14553.85|14671.75|14551.75|14673.93|14553.93|14671.12|14551.12|10
1649711490000|2022-04-11 21:11:30|14671.73|14551.73|14670.3|14550.3|14672.06|14552.06|14670.3|14550.3|10
1649711500000|2022-04-11 21:11:40|14670.08|14550.08|14666.61|14546.61|14670.08|14550.08|14666.61|14546.61|10
1649711510000|2022-04-11 21:11:50|14666.73|14546.73|14666.74|14546.74|14668.11|14548.11|14666.68|14546.68|9
1649711520000|2022-04-11 21:12:00|14666.67|14546.67|14669.13|14549.13|14669.57|14549.57|14666.58|14546.58|10
1649711530000|2022-04-11 21:12:10|14670.83|14550.83|14684.69|14564.69|14684.77|14564.77|14670.08|14550.08|10
1649711540000|2022-04-11 21:12:20|14684.12|14564.12|14691.98|14571.98|14692.72|14572.72|14684.12|14564.12|10
1649711550000|2022-04-11 21:12:30|14691.99|14571.99|14687.11|14567.11|14691.99|14571.99|14687.11|14567.11|10
1649711560000|2022-04-11 21:12:40|14687.58|14567.58|14682.24|14562.24|14687.58|14567.58|14682.24|14562.24|10
1649711570000|2022-04-11 21:12:50|14682.5|14562.5|14679.03|14559.03|14682.5|14562.5|14678.78|14558.78|9
1649711580000|2022-04-11 21:13:00|14677.79|14557.79|14677.05|14557.05|14677.97|14557.97|14676.91|14556.91|10
1649711590000|2022-04-11 21:13:10|14676.92|14556.92|14674.03|14554.03|14677.42|14557.42|14674.03|14554.03|10
1649711600000|2022-04-11 21:13:20|14673.65|14553.65|14673.38|14553.38|14673.65|14553.65|14672.63|14552.63|10
1649711610000|2022-04-11 21:13:30|14673.65|14553.65|14676.81|14556.81|14676.81|14556.81|14673.65|14553.65|9
1649711620000|2022-04-11 21:13:40|14676.95|14556.95|14678.3|14558.3|14678.36|14558.36|14676.89|14556.89|10
1649711630000|2022-04-11 21:13:50|14678.45|14558.45|14679.57|14559.57|14679.57|14559.57|14678.45|14558.45|9
1649711640000|2022-04-11 21:14:00|14679.54|14559.54|14679.91|14559.91|14680.36|14560.36|14679.54|14559.54|10
1649711650000|2022-04-11 21:14:10|14679.49|14559.49|14679.59|14559.59|14680.24|14560.24|14678.9|14558.9|10
1649711660000|2022-04-11 21:14:20|14679.41|14559.41|14679.63|14559.63|14680.19|14560.19|14679.41|14559.41|10
1649711670000|2022-04-11 21:14:30|14679.33|14559.33|14680.29|14560.29|14680.35|14560.35|14678.96|14558.96|10
1649711680000|2022-04-11 21:14:40|14681.06|14561.06|14684.18|14564.18|14684.18|14564.18|14681.06|14561.06|10
1649711690000|2022-04-11 21:14:50|14684.57|14564.57|14686.48|14566.48|14686.48|14566.48|14684.57|14564.57|10
1649711700000|2022-04-11 21:15:00|14687.11|14567.11|14690|14570|14690|14570|14687.09|14567.09|10
1649711710000|2022-04-11 21:15:10|14690.38|14570.38|14695.28|14575.28|14695.28|14575.28|14690.38|14570.38|10
1649711720000|2022-04-11 21:15:20|14695.51|14575.51|14698.85|14578.85|14698.85|14578.85|14695.51|14575.51|10
1649711730000|2022-04-11 21:15:30|14698.91|14578.91|14699.78|14579.78|14699.78|14579.78|14698.91|14578.91|4
1649721600000|2022-04-12 00:00:00|14582.75|14462.75|14585.63|14465.63|14585.84|14465.84|14582.75|14462.75|10
1649721610000|2022-04-12 00:00:10|14585.44|14465.44|14590.75|14470.75|14590.75|14470.75|14585.44|14465.44|10
1649721620000|2022-04-12 00:00:20|14592.15|14472.15|14597.32|14477.32|14597.32|14477.32|14592.15|14472.15|10
1649721630000|2022-04-12 00:00:30|14597.97|14477.97|14608.09|14488.09|14608.09|14488.09|14597.7|14477.7|10
1649721640000|2022-04-12 00:00:40|14608.68|14488.68|14610.95|14490.95|14610.95|14490.95|14608.14|14488.14|10
1649721650000|2022-04-12 00:00:50|14611.77|14491.77|14617.85|14497.85|14617.85|14497.85|14611.59|14491.59|10
1649721660000|2022-04-12 00:01:00|14618.11|14498.11|14619.69|14499.69|14619.82|14499.82|14617.53|14497.53|10
1649721670000|2022-04-12 00:01:10|14619.63|14499.63|14616.79|14496.79|14619.63|14499.63|14616.68|14496.68|10
1649721680000|2022-04-12 00:01:20|14616.52|14496.52|14619.04|14499.04|14619.04|14499.04|14613.87|14493.87|10
1649721690000|2022-04-12 00:01:30|14620.53|14500.53|14627.17|14507.17|14627.17|14507.17|14620.53|14500.53|10
1649721700000|2022-04-12 00:01:40|14628|14508|14630.5|14510.5|14630.73|14510.73|14628|14508|10
1649721710000|2022-04-12 00:01:50|14630.79|14510.79|14634.09|14514.09|14634.09|14514.09|14630.76|14510.76|10
1649721720000|2022-04-12 00:02:00|14633.45|14513.45|14635.18|14515.18|14635.56|14515.56|14633.45|14513.45|10
1649721730000|2022-04-12 00:02:10|14635.41|14515.41|14637.97|14517.97|14637.97|14517.97|14635.41|14515.41|10
1649721740000|2022-04-12 00:02:20|14637.9|14517.9|14639.12|14519.12|14639.71|14519.71|14637.03|14517.03|9
1649721750000|2022-04-12 00:02:30|14638.44|14518.44|14638.62|14518.62|14639.17|14519.17|14638.1|14518.1|10
1649721760000|2022-04-12 00:02:40|14638.58|14518.58|14639.08|14519.08|14639.94|14519.94|14638.58|14518.58|10
1649721770000|2022-04-12 00:02:50|14638.35|14518.35|14637.78|14517.78|14638.62|14518.62|14637.78|14517.78|10
1649721780000|2022-04-12 00:03:00|14638.11|14518.11|14635.8|14515.8|14638.11|14518.11|14635.58|14515.58|10
1649721790000|2022-04-12 00:03:10|14634.69|14514.69|14633.16|14513.16|14634.69|14514.69|14633.16|14513.16|10
1649721800000|2022-04-12 00:03:20|14632.87|14512.87|14635.08|14515.08|14636.09|14516.09|14632.87|14512.87|10
1649721810000|2022-04-12 00:03:30|14634.36|14514.36|14635.49|14515.49|14635.49|14515.49|14632.85|14512.85|10
1649721820000|2022-04-12 00:03:40|14635.3|14515.3|14641.37|14521.37|14641.37|14521.37|14635.3|14515.3|10
1649721830000|2022-04-12 00:03:50|14642.12|14522.12|14646.76|14526.76|14646.76|14526.76|14642.07|14522.07|10
1649721840000|2022-04-12 00:04:00|14646.71|14526.71|14647.34|14527.34|14647.4|14527.4|14646.49|14526.49|10
1649721850000|2022-04-12 00:04:10|14647.31|14527.31|14647.44|14527.44|14647.88|14527.88|14646.84|14526.84|10
1649721860000|2022-04-12 00:04:20|14647.42|14527.42|14650.58|14530.58|14650.58|14530.58|14647.4|14527.4|10
1649721870000|2022-04-12 00:04:30|14651.79|14531.79|14652.64|14532.64|14652.84|14532.84|14651.79|14531.79|9
1649721880000|2022-04-12 00:04:40|14652.97|14532.97|14655.43|14535.43|14655.43|14535.43|14652.97|14532.97|10
1649721890000|2022-04-12 00:04:50|14655.59|14535.59|14657.38|14537.38|14657.38|14537.38|14655.13|14535.13|10
1649721900000|2022-04-12 00:05:00|14657.24|14537.24|14658.07|14538.07|14658.24|14538.24|14657.24|14537.24|10
1649721910000|2022-04-12 00:05:10|14658.46|14538.46|14657.42|14537.42|14659.09|14539.09|14657.33|14537.33|10
1649721920000|2022-04-12 00:05:20|14657.11|14537.11|14656.05|14536.05|14657.29|14537.29|14656.05|14536.05|10
1649721930000|2022-04-12 00:05:30|14656.31|14536.31|14655.52|14535.52|14656.49|14536.49|14655.5|14535.5|10
1649721940000|2022-04-12 00:05:40|14655.51|14535.51|14656.49|14536.49|14657.01|14537.01|14655.1|14535.1|10
1649721950000|2022-04-12 00:05:50|14656.93|14536.93|14653.08|14533.08|14657.31|14537.31|14649.69|14529.69|10
1649721960000|2022-04-12 00:06:00|14652.78|14532.78|14645.22|14525.22|14652.78|14532.78|14645.22|14525.22|10
1649721970000|2022-04-12 00:06:10|14645.1|14525.1|14643.49|14523.49|14645.12|14525.12|14643.02|14523.02|10
1649721980000|2022-04-12 00:06:20|14643.36|14523.36|14643.11|14523.11|14643.59|14523.59|14643.11|14523.11|8
1649721990000|2022-04-12 00:06:30|14642.51|14522.51|14640.6|14520.6|14642.51|14522.51|14640.47|14520.47|10
1649722000000|2022-04-12 00:06:40|14640.65|14520.65|14640.07|14520.07|14640.65|14520.65|14639.84|14519.84|10
1649722010000|2022-04-12 00:06:50|14639.88|14519.88|14638.39|14518.39|14640.42|14520.42|14638.39|14518.39|10
1649722020000|2022-04-12 00:07:00|14638.64|14518.64|14640.1|14520.1|14640.1|14520.1|14638.64|14518.64|10
1649722030000|2022-04-12 00:07:10|14639.98|14519.98|14640.73|14520.73|14641.04|14521.04|14639.98|14519.98|10
1649722040000|2022-04-12 00:07:20|14640.65|14520.65|14638.57|14518.57|14640.65|14520.65|14638.57|14518.57|10
1649722050000|2022-04-12 00:07:30|14638.7|14518.7|14633.45|14513.45|14638.7|14518.7|14633.45|14513.45|10
1649722060000|2022-04-12 00:07:40|14631.27|14511.27|14623.62|14503.62|14631.27|14511.27|14623.62|14503.62|10
1649722070000|2022-04-12 00:07:50|14623.65|14503.65|14606.97|14486.97|14623.65|14503.65|14606.97|14486.97|10
1649722080000|2022-04-12 00:08:00|14605.68|14485.68|14605.38|14485.38|14605.68|14485.68|14602.64|14482.64|10
1649722090000|2022-04-12 00:08:10|14604.01|14484.01|14593.42|14473.42|14605.46|14485.46|14593.42|14473.42|10
1649722100000|2022-04-12 00:08:20|14592.37|14472.37|14585.59|14465.59|14592.37|14472.37|14585.59|14465.59|10
1649722110000|2022-04-12 00:08:30|14585.82|14465.82|14579.23|14459.23|14585.82|14465.82|14578.65|14458.65|10
1649722120000|2022-04-12 00:08:40|14580.43|14460.43|14580.34|14460.34|14581.95|14461.95|14580.34|14460.34|10
1649722130000|2022-04-12 00:08:50|14579.65|14459.65|14578.66|14458.66|14579.92|14459.92|14578.66|14458.66|9
1649722140000|2022-04-12 00:09:00|14578.3|14458.3|14577.42|14457.42|14578.53|14458.53|14577.34|14457.34|10
1649722150000|2022-04-12 00:09:10|14577.65|14457.65|14579.88|14459.88|14579.88|14459.88|14577.65|14457.65|9
1649722160000|2022-04-12 00:09:20|14579.95|14459.95|14579.24|14459.24|14580.25|14460.25|14578.65|14458.65|10
1649722170000|2022-04-12 00:09:30|14579.41|14459.41|14578.59|14458.59|14579.41|14459.41|14577.95|14457.95|9
1649722180000|2022-04-12 00:09:40|14578.29|14458.29|14577.22|14457.22|14578.58|14458.58|14577.05|14457.05|10
1649722190000|2022-04-12 00:09:50|14576.98|14456.98|14572.27|14452.27|14577.67|14457.67|14572.27|14452.27|10
1649722200000|2022-04-12 00:10:00|14572.28|14452.28|14572.36|14452.36|14572.77|14452.77|14572.28|14452.28|10
1649722210000|2022-04-12 00:10:10|14572.64|14452.64|14571.24|14451.24|14573.79|14453.79|14571.24|14451.24|10
1649722220000|2022-04-12 00:10:20|14570.97|14450.97|14569.37|14449.37|14571.09|14451.09|14569.37|14449.37|10
1649722230000|2022-04-12 00:10:30|14569.01|14449.01|14565.73|14445.73|14569.1|14449.1|14565.73|14445.73|10
1649722240000|2022-04-12 00:10:40|14565.75|14445.75|14560.11|14440.11|14565.75|14445.75|14560.11|14440.11|10
1649722250000|2022-04-12 00:10:50|14559.74|14439.74|14554.62|14434.62|14559.74|14439.74|14554.62|14434.62|10
1649722260000|2022-04-12 00:11:00|14551.65|14431.65|14550.51|14430.51|14551.65|14431.65|14550.26|14430.26|10
1649722270000|2022-04-12 00:11:10|14550.88|14430.88|14554.05|14434.05|14554.05|14434.05|14550.39|14430.39|10
1649722280000|2022-04-12 00:11:20|14554.93|14434.93|14557.41|14437.41|14557.41|14437.41|14554.93|14434.93|10
1649722290000|2022-04-12 00:11:30|14557.7|14437.7|14555.85|14435.85|14557.79|14437.79|14555.81|14435.81|10
1649722300000|2022-04-12 00:11:40|14555.7|14435.7|14555.18|14435.18|14555.72|14435.72|14554.85|14434.85|10
1649722310000|2022-04-12 00:11:50|14556.17|14436.17|14554.76|14434.76|14556.17|14436.17|14554.71|14434.71|10
1649722320000|2022-04-12 00:12:00|14554.64|14434.64|14554.84|14434.84|14554.85|14434.85|14553.97|14433.97|10
1649722330000|2022-04-12 00:12:10|14554.89|14434.89|14555.46|14435.46|14555.46|14435.46|14554.24|14434.24|9
1649722340000|2022-04-12 00:12:20|14555.97|14435.97|14559.08|14439.08|14559.08|14439.08|14555.97|14435.97|10
1649722350000|2022-04-12 00:12:30|14559.27|14439.27|14558.26|14438.26|14560.04|14440.04|14558.26|14438.26|10
1649722360000|2022-04-12 00:12:40|14558.23|14438.23|14555.73|14435.73|14558.23|14438.23|14555.35|14435.35|10
1649722370000|2022-04-12 00:12:50|14555.08|14435.08|14553.02|14433.02|14555.36|14435.36|14553.02|14433.02|10
1649722380000|2022-04-12 00:13:00|14554.24|14434.24|14550.76|14430.76|14554.24|14434.24|14550.76|14430.76|10
1649722390000|2022-04-12 00:13:10|14550.65|14430.65|14551.85|14431.85|14552.14|14432.14|14550.65|14430.65|10
1649722400000|2022-04-12 00:13:20|14551.45|14431.45|14548.79|14428.79|14551.5|14431.5|14548.79|14428.79|10
1649722410000|2022-04-12 00:13:30|14548.02|14428.02|14546.42|14426.42|14548.04|14428.04|14545.73|14425.73|10
1649722420000|2022-04-12 00:13:40|14546.43|14426.43|14542.54|14422.54|14546.43|14426.43|14542.54|14422.54|10
1649722430000|2022-04-12 00:13:50|14541.39|14421.39|14537.42|14417.42|14541.39|14421.39|14537.42|14417.42|9
1649722440000|2022-04-12 00:14:00|14537.34|14417.34|14535.7|14415.7|14537.57|14417.57|14535.7|14415.7|10
1649722450000|2022-04-12 00:14:10|14535.21|14415.21|14535.32|14415.32|14535.32|14415.32|14531.51|14411.51|10
1649722460000|2022-04-12 00:14:20|14539.32|14419.32|14555.09|14435.09|14555.09|14435.09|14539.32|14419.32|10
1649722470000|2022-04-12 00:14:30|14558.62|14438.62|14578.51|14458.51|14579.6|14459.6|14558.62|14438.62|10
1649722480000|2022-04-12 00:14:40|14578.21|14458.21|14577.15|14457.15|14578.76|14458.76|14573.26|14453.26|10
1649722490000|2022-04-12 00:14:50|14576.89|14456.89|14582.31|14462.31|14582.31|14462.31|14576.89|14456.89|10
1649722500000|2022-04-12 00:15:00|14582.24|14462.24|14586.06|14466.06|14586.06|14466.06|14581.92|14461.92|10
1649722510000|2022-04-12 00:15:10|14586.11|14466.11|14587.06|14467.06|14587.21|14467.21|14585.88|14465.88|10
1649722520000|2022-04-12 00:15:20|14587.86|14467.86|14592.71|14472.71|14592.8|14472.8|14587.86|14467.86|9
1649722530000|2022-04-12 00:15:30|14593.74|14473.74|14603.72|14483.72|14603.72|14483.72|14593.74|14473.74|10
1649722540000|2022-04-12 00:15:40|14603.79|14483.79|14609.93|14489.93|14609.93|14489.93|14603.06|14483.06|10
1649722550000|2022-04-12 00:15:50|14610.84|14490.84|14616.97|14496.97|14617.1|14497.1|14610.84|14490.84|10
1649722560000|2022-04-12 00:16:00|14616.79|14496.79|14622.57|14502.57|14622.57|14502.57|14616.12|14496.12|10
1649722570000|2022-04-12 00:16:10|14623.14|14503.14|14627.69|14507.69|14627.69|14507.69|14622.65|14502.65|10
1649722580000|2022-04-12 00:16:20|14629.26|14509.26|14635.47|14515.47|14635.47|14515.47|14629.26|14509.26|10
1649722590000|2022-04-12 00:16:30|14635.48|14515.48|14638.2|14518.2|14638.46|14518.46|14635.48|14515.48|10
1649722600000|2022-04-12 00:16:40|14638.44|14518.44|14640.77|14520.77|14640.77|14520.77|14638.44|14518.44|10
1649722610000|2022-04-12 00:16:50|14640.99|14520.99|14639.17|14519.17|14641.66|14521.66|14639|14519|10
1649722620000|2022-04-12 00:17:00|14637.65|14517.65|14633.86|14513.86|14637.65|14517.65|14633.75|14513.75|10
1649722630000|2022-04-12 00:17:10|14632.11|14512.11|14625.54|14505.54|14632.11|14512.11|14625.54|14505.54|10
1649722640000|2022-04-12 00:17:20|14624.34|14504.34|14612.32|14492.32|14624.34|14504.34|14612.32|14492.32|10
1649722650000|2022-04-12 00:17:30|14612.28|14492.28|14611.97|14491.97|14612.7|14492.7|14610.96|14490.96|10
1649722660000|2022-04-12 00:17:40|14613.58|14493.58|14622.36|14502.36|14622.39|14502.39|14613.58|14493.58|10
1649722670000|2022-04-12 00:17:50|14624.74|14504.74|14628.44|14508.44|14628.44|14508.44|14624.6|14504.6|10
1649722680000|2022-04-12 00:18:00|14628.92|14508.92|14629.34|14509.34|14629.54|14509.54|14627.14|14507.14|10
1649722690000|2022-04-12 00:18:10|14629.92|14509.92|14629.96|14509.96|14630.16|14510.16|14628.68|14508.68|10
1649722700000|2022-04-12 00:18:20|14630.54|14510.54|14632.28|14512.28|14632.3|14512.3|14630.54|14510.54|10
1649722710000|2022-04-12 00:18:30|14632.47|14512.47|14635.61|14515.61|14635.61|14515.61|14632.44|14512.44|10
1649722720000|2022-04-12 00:18:40|14635.89|14515.89|14636.5|14516.5|14636.5|14516.5|14635.24|14515.24|10
1649722730000|2022-04-12 00:18:50|14636.81|14516.81|14636.68|14516.68|14637.33|14517.33|14636.17|14516.17|10
1649722740000|2022-04-12 00:19:00|14636.76|14516.76|14638.97|14518.97|14638.97|14518.97|14636.76|14516.76|10
1649722750000|2022-04-12 00:19:10|14639.17|14519.17|14640.41|14520.41|14641.93|14521.93|14639.17|14519.17|10
1649722760000|2022-04-12 00:19:20|14638.62|14518.62|14633.05|14513.05|14638.62|14518.62|14633.05|14513.05|10
1649722770000|2022-04-12 00:19:30|14632.87|14512.87|14627.46|14507.46|14632.87|14512.87|14627.46|14507.46|10
1649722780000|2022-04-12 00:19:40|14629.18|14509.18|14626.46|14506.46|14629.18|14509.18|14625.73|14505.73|10
1649722790000|2022-04-12 00:19:50|14626.55|14506.55|14625.23|14505.23|14626.55|14506.55|14625.23|14505.23|10
1649722800000|2022-04-12 00:20:00|14624.69|14504.69|14621.24|14501.24|14625.74|14505.74|14621.02|14501.02|10
1649722810000|2022-04-12 00:20:10|14621.19|14501.19|14621.12|14501.12|14621.42|14501.42|14620.3|14500.3|10
1649722820000|2022-04-12 00:20:20|14621.01|14501.01|14620.88|14500.88|14621.27|14501.27|14620.44|14500.44|10
1649722830000|2022-04-12 00:20:30|14620.53|14500.53|14620.79|14500.79|14621.22|14501.22|14620.53|14500.53|10
1649722840000|2022-04-12 00:20:40|14621.13|14501.13|14621.43|14501.43|14621.52|14501.52|14620.91|14500.91|10
1649722850000|2022-04-12 00:20:50|14621.81|14501.81|14624.35|14504.35|14624.35|14504.35|14621.81|14501.81|10
1649722860000|2022-04-12 00:21:00|14624.44|14504.44|14625.92|14505.92|14625.92|14505.92|14624.26|14504.26|10
1649722870000|2022-04-12 00:21:10|14626.3|14506.3|14627.84|14507.84|14627.84|14507.84|14626.3|14506.3|10
1649722880000|2022-04-12 00:21:20|14628.13|14508.13|14628.09|14508.09|14628.59|14508.59|14627.65|14507.65|9
1649722890000|2022-04-12 00:21:30|14628.27|14508.27|14627.74|14507.74|14628.38|14508.38|14627.74|14507.74|10
1649722900000|2022-04-12 00:21:40|14627.79|14507.79|14626.01|14506.01|14628.19|14508.19|14626.01|14506.01|10
1649722910000|2022-04-12 00:21:50|14627.42|14507.42|14627.86|14507.86|14627.86|14507.86|14626.83|14506.83|9
1649722920000|2022-04-12 00:22:00|14627.95|14507.95|14628.17|14508.17|14628.49|14508.49|14627.95|14507.95|10
1649722930000|2022-04-12 00:22:10|14627.94|14507.94|14631.25|14511.25|14631.25|14511.25|14627.94|14507.94|10
1649722940000|2022-04-12 00:22:20|14631.43|14511.43|14637.65|14517.65|14637.65|14517.65|14631.43|14511.43|10
1649722950000|2022-04-12 00:22:30|14638.13|14518.13|14645.04|14525.04|14645.04|14525.04|14638.13|14518.13|10
1649722960000|2022-04-12 00:22:40|14644.83|14524.83|14647.04|14527.04|14647.04|14527.04|14644.74|14524.74|10
1649722970000|2022-04-12 00:22:50|14648.67|14528.67|14652.16|14532.16|14652.16|14532.16|14648.67|14528.67|10
1649722980000|2022-04-12 00:23:00|14652.7|14532.7|14654.32|14534.32|14654.32|14534.32|14652.7|14532.7|10
1649722990000|2022-04-12 00:23:10|14654.59|14534.59|14657.2|14537.2|14657.2|14537.2|14654.59|14534.59|10
1649723000000|2022-04-12 00:23:20|14656.86|14536.86|14658.74|14538.74|14658.81|14538.81|14656.83|14536.83|10
1649723010000|2022-04-12 00:23:30|14658.45|14538.45|14660.29|14540.29|14660.6|14540.6|14658.45|14538.45|9
1649723020000|2022-04-12 00:23:40|14660.03|14540.03|14661.18|14541.18|14661.54|14541.54|14660.03|14540.03|10
1649723030000|2022-04-12 00:23:50|14661.85|14541.85|14661.34|14541.34|14662.14|14542.14|14661.34|14541.34|9
1649723040000|2022-04-12 00:24:00|14661.17|14541.17|14662.91|14542.91|14663.1|14543.1|14661.14|14541.14|9
1649723050000|2022-04-12 00:24:10|14662.79|14542.79|14663.89|14543.89|14663.89|14543.89|14662.79|14542.79|10
1649723060000|2022-04-12 00:24:20|14663.68|14543.68|14664|14544|14664.41|14544.41|14663.68|14543.68|9
1649723070000|2022-04-12 00:24:30|14664.03|14544.03|14664.47|14544.47|14664.83|14544.83|14664.03|14544.03|10
1649723080000|2022-04-12 00:24:40|14664.43|14544.43|14663.24|14543.24|14664.52|14544.52|14663.08|14543.08|10
1649723090000|2022-04-12 00:24:50|14663.17|14543.17|14663.86|14543.86|14663.88|14543.88|14662.51|14542.51|10
1649723100000|2022-04-12 00:25:00|14663.85|14543.85|14663.68|14543.68|14663.85|14543.85|14663.17|14543.17|9
1649723110000|2022-04-12 00:25:10|14663.88|14543.88|14662.88|14542.88|14663.88|14543.88|14662.88|14542.88|10
1649723120000|2022-04-12 00:25:20|14661.77|14541.77|14660.84|14540.84|14662.53|14542.53|14660.67|14540.67|10
1649723130000|2022-04-12 00:25:30|14660.75|14540.75|14660.34|14540.34|14660.75|14540.75|14659.62|14539.62|8
1649723140000|2022-04-12 00:25:40|14660.46|14540.46|14662.04|14542.04|14662.04|14542.04|14660.46|14540.46|10
1649723150000|2022-04-12 00:25:50|14661.86|14541.86|14663.29|14543.29|14663.81|14543.81|14661.86|14541.86|10
1649723160000|2022-04-12 00:26:00|14663.92|14543.92|14664.79|14544.79|14664.79|14544.79|14663.41|14543.41|10
1649723170000|2022-04-12 00:26:10|14664.81|14544.81|14665.78|14545.78|14665.78|14545.78|14664.81|14544.81|10
1649723180000|2022-04-12 00:26:20|14665.92|14545.92|14665.84|14545.84|14666.22|14546.22|14665.62|14545.62|10
1649723190000|2022-04-12 00:26:30|14666.3|14546.3|14665.13|14545.13|14666.3|14546.3|14664.74|14544.74|10
1649723200000|2022-04-12 00:26:40|14665.35|14545.35|14665.96|14545.96|14666.14|14546.14|14665.26|14545.26|10
1649723210000|2022-04-12 00:26:50|14665.68|14545.68|14666.25|14546.25|14666.25|14546.25|14665.65|14545.65|10
1649723220000|2022-04-12 00:27:00|14665.73|14545.73|14666.53|14546.53|14666.53|14546.53|14665.69|14545.69|10
1649723230000|2022-04-12 00:27:10|14667.14|14547.14|14669.11|14549.11|14669.35|14549.35|14667.14|14547.14|10
1649723240000|2022-04-12 00:27:20|14669.73|14549.73|14673.15|14553.15|14673.15|14553.15|14669.47|14549.47|10
1649723250000|2022-04-12 00:27:30|14673.69|14553.69|14675.25|14555.25|14675.25|14555.25|14673.59|14553.59|10
1649723260000|2022-04-12 00:27:40|14675.19|14555.19|14675.1|14555.1|14676.05|14556.05|14675.1|14555.1|10
1649723270000|2022-04-12 00:27:50|14675.76|14555.76|14675.37|14555.37|14675.87|14555.87|14675.09|14555.09|9
1649723280000|2022-04-12 00:28:00|14675.11|14555.11|14673.71|14553.71|14675.85|14555.85|14673.71|14553.71|10
1649723290000|2022-04-12 00:28:10|14673.83|14553.83|14673.24|14553.24|14674.01|14554.01|14673.24|14553.24|10
1649723300000|2022-04-12 00:28:20|14673.42|14553.42|14672.89|14552.89|14673.42|14553.42|14672.47|14552.47|10
1649723310000|2022-04-12 00:28:30|14672.67|14552.67|14671.27|14551.27|14672.72|14552.72|14671.27|14551.27|10
1649723320000|2022-04-12 00:28:40|14670.98|14550.98|14669.58|14549.58|14671.07|14551.07|14669.58|14549.58|10
1649723330000|2022-04-12 00:28:50|14668.49|14548.49|14662.77|14542.77|14668.49|14548.49|14662.77|14542.77|10
1649723340000|2022-04-12 00:29:00|14662.57|14542.57|14656.95|14536.95|14662.57|14542.57|14656.95|14536.95|10
1649723350000|2022-04-12 00:29:10|14657.04|14537.04|14656.13|14536.13|14657.04|14537.04|14655.92|14535.92|10
1649723360000|2022-04-12 00:29:20|14656.19|14536.19|14657.72|14537.72|14657.72|14537.72|14656.15|14536.15|10
1649723370000|2022-04-12 00:29:30|14657.46|14537.46|14658.49|14538.49|14658.65|14538.65|14657.46|14537.46|9
1649723380000|2022-04-12 00:29:40|14658.35|14538.35|14657.74|14537.74|14658.35|14538.35|14657.71|14537.71|10
1649723390000|2022-04-12 00:29:50|14657.47|14537.47|14658.19|14538.19|14658.19|14538.19|14657.41|14537.41|10
1649723400000|2022-04-12 00:30:00|14657.82|14537.82|14661.39|14541.39|14661.55|14541.55|14657.78|14537.78|10
1649723410000|2022-04-12 00:30:10|14662.33|14542.33|14666.48|14546.48|14666.48|14546.48|14662.33|14542.33|9
1649723420000|2022-04-12 00:30:20|14666.5|14546.5|14669.81|14549.81|14670.33|14550.33|14666.5|14546.5|10
1649723430000|2022-04-12 00:30:30|14669.72|14549.72|14671.42|14551.42|14671.61|14551.61|14669.72|14549.72|10
1649723440000|2022-04-12 00:30:40|14673.61|14553.61|14675.1|14555.1|14675.34|14555.34|14672.95|14552.95|10
1649723450000|2022-04-12 00:30:50|14675|14555|14677.57|14557.57|14677.57|14557.57|14675|14555|10
1649723460000|2022-04-12 00:31:00|14677.82|14557.82|14678.22|14558.22|14678.42|14558.42|14677.82|14557.82|10
1649723470000|2022-04-12 00:31:10|14678.26|14558.26|14678.07|14558.07|14678.26|14558.26|14677.36|14557.36|10
1649723480000|2022-04-12 00:31:20|14678.11|14558.11|14678.72|14558.72|14678.72|14558.72|14677.17|14557.17|10
1649723490000|2022-04-12 00:31:30|14679.17|14559.17|14676.63|14556.63|14679.17|14559.17|14676.61|14556.61|9
1649723500000|2022-04-12 00:31:40|14676.17|14556.17|14674.18|14554.18|14676.17|14556.17|14674.15|14554.15|10
1649723510000|2022-04-12 00:31:50|14673.94|14553.94|14672.78|14552.78|14673.94|14553.94|14672.52|14552.52|9
1649723520000|2022-04-12 00:32:00|14672.69|14552.69|14668.64|14548.64|14672.69|14552.69|14668.64|14548.64|10
1649723530000|2022-04-12 00:32:10|14669.01|14549.01|14667.84|14547.84|14669.01|14549.01|14666.63|14546.63|10
1649723540000|2022-04-12 00:32:20|14667.68|14547.68|14668.52|14548.52|14668.92|14548.92|14667.56|14547.56|9
1649723550000|2022-04-12 00:32:30|14668.18|14548.18|14668.12|14548.12|14668.33|14548.33|14668.1|14548.1|7
1649723560000|2022-04-12 00:32:40|14668.05|14548.05|14668.52|14548.52|14669.07|14549.07|14668.01|14548.01|10
1649723570000|2022-04-12 00:32:50|14668.34|14548.34|14667.4|14547.4|14668.64|14548.64|14667.39|14547.39|10
1649723580000|2022-04-12 00:33:00|14667.26|14547.26|14669.32|14549.32|14669.32|14549.32|14666.53|14546.53|10
1649723590000|2022-04-12 00:33:10|14670.44|14550.44|14680.41|14560.41|14680.41|14560.41|14670.44|14550.44|10
1649723600000|2022-04-12 00:33:20|14680.02|14560.02|14684.04|14564.04|14684.04|14564.04|14680.02|14560.02|10
1649723610000|2022-04-12 00:33:30|14683.51|14563.51|14689.8|14569.8|14690.39|14570.39|14683.51|14563.51|10
1649723620000|2022-04-12 00:33:40|14690.14|14570.14|14690.1|14570.1|14691.09|14571.09|14689.78|14569.78|10
1649723630000|2022-04-12 00:33:50|14689.92|14569.92|14687.51|14567.51|14690.59|14570.59|14687.51|14567.51|10
1649723640000|2022-04-12 00:34:00|14688.85|14568.85|14677.6|14557.6|14688.85|14568.85|14677.6|14557.6|10
1649723650000|2022-04-12 00:34:10|14677.38|14557.38|14660.41|14540.41|14677.38|14557.38|14660.41|14540.41|10
1649723660000|2022-04-12 00:34:20|14660.1|14540.1|14658.15|14538.15|14660.1|14540.1|14657.75|14537.75|10
1649723670000|2022-04-12 00:34:30|14657.86|14537.86|14655.13|14535.13|14657.86|14537.86|14655.13|14535.13|10
1649723680000|2022-04-12 00:34:40|14654.9|14534.9|14651.66|14531.66|14654.9|14534.9|14651.66|14531.66|10
1649723690000|2022-04-12 00:34:50|14651.39|14531.39|14646.92|14526.92|14651.39|14531.39|14646.51|14526.51|10
1649723700000|2022-04-12 00:35:00|14647.06|14527.06|14647.54|14527.54|14647.93|14527.93|14647.06|14527.06|10
1649723710000|2022-04-12 00:35:10|14647.77|14527.77|14645.67|14525.67|14647.77|14527.77|14645.67|14525.67|10
1649723720000|2022-04-12 00:35:20|14645.44|14525.44|14642.96|14522.96|14645.73|14525.73|14642.96|14522.96|10
1649723730000|2022-04-12 00:35:30|14642.48|14522.48|14642.58|14522.58|14643.04|14523.04|14642.44|14522.44|10
1649723740000|2022-04-12 00:35:40|14642.79|14522.79|14642.79|14522.79|14642.79|14522.79|14641.98|14521.98|9
1649723750000|2022-04-12 00:35:50|14642.77|14522.77|14644.97|14524.97|14644.97|14524.97|14642.77|14522.77|10
1649723760000|2022-04-12 00:36:00|14645.25|14525.25|14645.06|14525.06|14645.89|14525.89|14644.99|14524.99|10
1649723770000|2022-04-12 00:36:10|14645.18|14525.18|14644.21|14524.21|14645.18|14525.18|14644.21|14524.21|9
1649723780000|2022-04-12 00:36:20|14643.27|14523.27|14643.13|14523.13|14643.32|14523.32|14642.88|14522.88|10
1649723790000|2022-04-12 00:36:30|14643.35|14523.35|14643.5|14523.5|14643.85|14523.85|14642.64|14522.64|10
1649723800000|2022-04-12 00:36:40|14643.77|14523.77|14646.49|14526.49|14646.49|14526.49|14643.77|14523.77|9
1649723810000|2022-04-12 00:36:50|14646.27|14526.27|14649.7|14529.7|14649.7|14529.7|14646.27|14526.27|10
1649723820000|2022-04-12 00:37:00|14649.87|14529.87|14651.19|14531.19|14651.44|14531.44|14649.87|14529.87|10
1649723830000|2022-04-12 00:37:10|14651.78|14531.78|14651.81|14531.81|14652.34|14532.34|14651.42|14531.42|10
1649723840000|2022-04-12 00:37:20|14651.88|14531.88|14653.22|14533.22|14654.09|14534.09|14650.86|14530.86|10
1649723850000|2022-04-12 00:37:30|14654.04|14534.04|14652.92|14532.92|14654.04|14534.04|14652.87|14532.87|9
1649723860000|2022-04-12 00:37:40|14653.27|14533.27|14653.3|14533.3|14653.43|14533.43|14652.89|14532.89|10
1649723870000|2022-04-12 00:37:50|14652.89|14532.89|14653.32|14533.32|14653.32|14533.32|14652.17|14532.17|10
1649723880000|2022-04-12 00:38:00|14652.74|14532.74|14652.82|14532.82|14653.39|14533.39|14652.74|14532.74|10
1649723890000|2022-04-12 00:38:10|14652.19|14532.19|14652.2|14532.2|14652.49|14532.49|14652.19|14532.19|10
1649723900000|2022-04-12 00:38:20|14651.3|14531.3|14651.26|14531.26|14651.64|14531.64|14651.12|14531.12|10
1649723910000|2022-04-12 00:38:30|14650.87|14530.87|14649.77|14529.77|14650.87|14530.87|14649.77|14529.77|9
1649723920000|2022-04-12 00:38:40|14649.74|14529.74|14648.89|14528.89|14649.76|14529.76|14648.47|14528.47|10
1649723930000|2022-04-12 00:38:50|14648.71|14528.71|14647.82|14527.82|14648.79|14528.79|14647.44|14527.44|10
1649723940000|2022-04-12 00:39:00|14647.44|14527.44|14648.28|14528.28|14648.28|14528.28|14647.19|14527.19|10
1649723950000|2022-04-12 00:39:10|14648.59|14528.59|14651.27|14531.27|14651.27|14531.27|14648.59|14528.59|9
1649723960000|2022-04-12 00:39:20|14650.88|14530.88|14658.66|14538.66|14658.66|14538.66|14650.88|14530.88|10
1649723970000|2022-04-12 00:39:30|14658.84|14538.84|14660.51|14540.51|14661.63|14541.63|14658.84|14538.84|9
1649723980000|2022-04-12 00:39:40|14660.43|14540.43|14665.4|14545.4|14665.4|14545.4|14660.43|14540.43|10
1649723990000|2022-04-12 00:39:50|14667.5|14547.5|14674.7|14554.7|14674.7|14554.7|14666.68|14546.68|10
1649724000000|2022-04-12 00:40:00|14675.37|14555.37|14678.13|14558.13|14678.13|14558.13|14675.26|14555.26|10
1649724010000|2022-04-12 00:40:10|14677.74|14557.74|14677.65|14557.65|14677.75|14557.75|14677.28|14557.28|10
1649724020000|2022-04-12 00:40:20|14677.89|14557.89|14681.56|14561.56|14681.56|14561.56|14677.89|14557.89|10
1649724030000|2022-04-12 00:40:30|14681.39|14561.39|14686.17|14566.17|14686.17|14566.17|14681.39|14561.39|10
1649724040000|2022-04-12 00:40:40|14685.78|14565.78|14688.23|14568.23|14688.23|14568.23|14685.78|14565.78|10
1649724050000|2022-04-12 00:40:50|14689.31|14569.31|14691.41|14571.41|14691.41|14571.41|14689.31|14569.31|10
1649724060000|2022-04-12 00:41:00|14690.99|14570.99|14697.56|14577.56|14697.56|14577.56|14690.75|14570.75|10
1649724070000|2022-04-12 00:41:10|14698.43|14578.43|14702.03|14582.03|14702.03|14582.03|14698.43|14578.43|10
1649724080000|2022-04-12 00:41:20|14703.49|14583.49|14700.87|14580.87|14703.49|14583.49|14700.87|14580.87|10
1649724090000|2022-04-12 00:41:30|14701.33|14581.33|14702.54|14582.54|14702.54|14582.54|14700.82|14580.82|10
1649724100000|2022-04-12 00:41:40|14702.43|14582.43|14703.88|14583.88|14703.97|14583.97|14702.43|14582.43|10
1649724110000|2022-04-12 00:41:50|14703.75|14583.75|14703.94|14583.94|14703.94|14583.94|14703.46|14583.46|10
1649724120000|2022-04-12 00:42:00|14704.36|14584.36|14704.36|14584.36|14704.5|14584.5|14704.11|14584.11|10
1649724130000|2022-04-12 00:42:10|14704.24|14584.24|14704.8|14584.8|14704.97|14584.97|14704.06|14584.06|10
1649724140000|2022-04-12 00:42:20|14705.01|14585.01|14703.86|14583.86|14705.14|14585.14|14703.86|14583.86|10
1649724150000|2022-04-12 00:42:30|14704.07|14584.07|14705.36|14585.36|14705.92|14585.92|14703.86|14583.86|10
1649724160000|2022-04-12 00:42:40|14705.85|14585.85|14705.15|14585.15|14705.93|14585.93|14704.87|14584.87|10
1649724170000|2022-04-12 00:42:50|14704.95|14584.95|14704.46|14584.46|14705.13|14585.13|14704.35|14584.35|10
1649724180000|2022-04-12 00:43:00|14704.98|14584.98|14704.88|14584.88|14704.98|14584.98|14704.46|14584.46|10
1649724190000|2022-04-12 00:43:10|14704.9|14584.9|14705.81|14585.81|14706.18|14586.18|14704.11|14584.11|10
1649724200000|2022-04-12 00:43:20|14705.37|14585.37|14708.81|14588.81|14708.81|14588.81|14705.37|14585.37|10
1649724210000|2022-04-12 00:43:30|14708.76|14588.76|14713|14593|14713|14593|14708.76|14588.76|10
1649724220000|2022-04-12 00:43:40|14714.09|14594.09|14714.52|14594.52|14714.84|14594.84|14713.79|14593.79|9
1649724230000|2022-04-12 00:43:50|14714.84|14594.84|14718.29|14598.29|14718.29|14598.29|14714.84|14594.84|10
1649724240000|2022-04-12 00:44:00|14718.54|14598.54|14716.8|14596.8|14718.85|14598.85|14716.8|14596.8|10
1649724250000|2022-04-12 00:44:10|14716.35|14596.35|14715.71|14595.71|14716.35|14596.35|14715.49|14595.49|10
1649724260000|2022-04-12 00:44:20|14715.31|14595.31|14711.71|14591.71|14715.38|14595.38|14711.71|14591.71|10
1649724270000|2022-04-12 00:44:30|14711.59|14591.59|14708.65|14588.65|14711.59|14591.59|14708.65|14588.65|10
1649724280000|2022-04-12 00:44:40|14707.88|14587.88|14706.53|14586.53|14707.88|14587.88|14706.16|14586.16|10
1649724290000|2022-04-12 00:44:50|14706.06|14586.06|14703.79|14583.79|14706.06|14586.06|14703.79|14583.79|10
1649724300000|2022-04-12 00:45:00|14703.84|14583.84|14705.55|14585.55|14705.57|14585.57|14703.84|14583.84|10
1649724310000|2022-04-12 00:45:10|14705.53|14585.53|14698.99|14578.99|14705.53|14585.53|14698.99|14578.99|10
1649724320000|2022-04-12 00:45:20|14700.48|14580.48|14697.51|14577.51|14700.48|14580.48|14697.51|14577.51|10
1649724330000|2022-04-12 00:45:30|14697.44|14577.44|14699.85|14579.85|14699.85|14579.85|14696.33|14576.33|10
1649724340000|2022-04-12 00:45:40|14700.16|14580.16|14703.87|14583.87|14703.87|14583.87|14700.16|14580.16|10
1649724350000|2022-04-12 00:45:50|14704.82|14584.82|14708.08|14588.08|14708.1|14588.1|14704.82|14584.82|10
1649724360000|2022-04-12 00:46:00|14708.05|14588.05|14710.14|14590.14|14710.74|14590.74|14708.05|14588.05|10
1649724370000|2022-04-12 00:46:10|14709.79|14589.79|14708.8|14588.8|14710.39|14590.39|14708.78|14588.78|10
1649724380000|2022-04-12 00:46:20|14708.57|14588.57|14706.02|14586.02|14708.57|14588.57|14706.02|14586.02|10
1649724390000|2022-04-12 00:46:30|14705.81|14585.81|14705.29|14585.29|14705.92|14585.92|14705.29|14585.29|10
1649724400000|2022-04-12 00:46:40|14706.39|14586.39|14708.02|14588.02|14708.12|14588.12|14706.39|14586.39|10
1649724410000|2022-04-12 00:46:50|14707.89|14587.89|14709.61|14589.61|14710.18|14590.18|14707.31|14587.31|10
1649724420000|2022-04-12 00:47:00|14709.72|14589.72|14709.66|14589.66|14710.37|14590.37|14709.66|14589.66|10
1649724430000|2022-04-12 00:47:10|14709.3|14589.3|14708.08|14588.08|14709.42|14589.42|14708.08|14588.08|10
1649724440000|2022-04-12 00:47:20|14707.8|14587.8|14707|14587|14707.8|14587.8|14706.04|14586.04|10
1649724450000|2022-04-12 00:47:30|14706.04|14586.04|14705.11|14585.11|14706.14|14586.14|14705.11|14585.11|10
1649724460000|2022-04-12 00:47:40|14705.14|14585.14|14703.89|14583.89|14705.77|14585.77|14703.89|14583.89|10
1649724470000|2022-04-12 00:47:50|14703.56|14583.56|14701.38|14581.38|14703.56|14583.56|14700.67|14580.67|10
1649724480000|2022-04-12 00:48:00|14700.7|14580.7|14701.82|14581.82|14701.88|14581.88|14700.7|14580.7|10
1649724490000|2022-04-12 00:48:10|14702.56|14582.56|14701.33|14581.33|14703.27|14583.27|14701.1|14581.1|10
1649724500000|2022-04-12 00:48:20|14701.52|14581.52|14702.73|14582.73|14702.73|14582.73|14701.32|14581.32|9
1649724510000|2022-04-12 00:48:30|14702.82|14582.82|14702.87|14582.87|14703.26|14583.26|14702.75|14582.75|10
1649724520000|2022-04-12 00:48:40|14701.7|14581.7|14700.97|14580.97|14701.7|14581.7|14700.51|14580.51|10
1649724530000|2022-04-12 00:48:50|14702.04|14582.04|14698.98|14578.98|14702.04|14582.04|14698.98|14578.98|10
1649724540000|2022-04-12 00:49:00|14699.17|14579.17|14697.58|14577.58|14699.4|14579.4|14697.58|14577.58|8
1649724550000|2022-04-12 00:49:10|14697.76|14577.76|14694.6|14574.6|14697.76|14577.76|14694.6|14574.6|10
1649724560000|2022-04-12 00:49:20|14695.17|14575.17|14692.88|14572.88|14695.17|14575.17|14692.88|14572.88|10
1649724570000|2022-04-12 00:49:30|14692.8|14572.8|14691.81|14571.81|14692.8|14572.8|14691.81|14571.81|10
1649724580000|2022-04-12 00:49:40|14691.83|14571.83|14692.37|14572.37|14692.54|14572.54|14691.45|14571.45|10
1649724590000|2022-04-12 00:49:50|14692.73|14572.73|14694.35|14574.35|14695.06|14575.06|14692.73|14572.73|10
1649724600000|2022-04-12 00:50:00|14694.61|14574.61|14695.44|14575.44|14695.44|14575.44|14694.31|14574.31|10
1649724610000|2022-04-12 00:50:10|14695.33|14575.33|14695.36|14575.36|14695.61|14575.61|14694.71|14574.71|10
1649724620000|2022-04-12 00:50:20|14695.56|14575.56|14698.79|14578.79|14698.79|14578.79|14695.56|14575.56|10
1649724630000|2022-04-12 00:50:30|14698.82|14578.82|14699.21|14579.21|14700.32|14580.32|14698.82|14578.82|10
1649724640000|2022-04-12 00:50:40|14699.07|14579.07|14697.02|14577.02|14699.5|14579.5|14696.95|14576.95|10
1649724650000|2022-04-12 00:50:50|14699.18|14579.18|14696.14|14576.14|14699.21|14579.21|14695.86|14575.86|10
1649724660000|2022-04-12 00:51:00|14696.8|14576.8|14691.71|14571.71|14696.8|14576.8|14691.71|14571.71|10
1649724670000|2022-04-12 00:51:10|14691.92|14571.92|14689.38|14569.38|14691.92|14571.92|14689.38|14569.38|10
1649724680000|2022-04-12 00:51:20|14689.6|14569.6|14688.87|14568.87|14689.62|14569.62|14688.82|14568.82|10
1649724690000|2022-04-12 00:51:30|14688.9|14568.9|14686.2|14566.2|14688.9|14568.9|14686.2|14566.2|9
1649724700000|2022-04-12 00:51:40|14686.24|14566.24|14684.92|14564.92|14686.24|14566.24|14684.92|14564.92|9
1649724710000|2022-04-12 00:51:50|14685.08|14565.08|14686.33|14566.33|14686.53|14566.53|14685.08|14565.08|10
1649724720000|2022-04-12 00:52:00|14686.36|14566.36|14686.28|14566.28|14686.36|14566.36|14686.07|14566.07|10
1649724730000|2022-04-12 00:52:10|14685.93|14565.93|14686.03|14566.03|14686.06|14566.06|14685|14565|10
1649724740000|2022-04-12 00:52:20|14686.28|14566.28|14685.97|14565.97|14686.42|14566.42|14685.68|14565.68|10
1649724750000|2022-04-12 00:52:30|14686.04|14566.04|14686.58|14566.58|14686.58|14566.58|14685.97|14565.97|10
1649724760000|2022-04-12 00:52:40|14686.81|14566.81|14686.3|14566.3|14687.02|14567.02|14685.72|14565.72|10
1649724770000|2022-04-12 00:52:50|14686.42|14566.42|14683.32|14563.32|14686.42|14566.42|14683.32|14563.32|10
1649724780000|2022-04-12 00:53:00|14683.46|14563.46|14682.94|14562.94|14683.46|14563.46|14682.9|14562.9|10
1649724790000|2022-04-12 00:53:10|14682.76|14562.76|14682.83|14562.83|14683.13|14563.13|14682.66|14562.66|10
1649724800000|2022-04-12 00:53:20|14682.71|14562.71|14683.62|14563.62|14683.62|14563.62|14682.21|14562.21|10
1649724810000|2022-04-12 00:53:30|14683.41|14563.41|14684.14|14564.14|14684.19|14564.19|14683.41|14563.41|10
1649724820000|2022-04-12 00:53:40|14683.6|14563.6|14682.87|14562.87|14683.6|14563.6|14682.87|14562.87|10
1649724830000|2022-04-12 00:53:50|14682.83|14562.83|14682.53|14562.53|14682.83|14562.83|14682.2|14562.2|9
1649724840000|2022-04-12 00:54:00|14682.43|14562.43|14682.02|14562.02|14682.48|14562.48|14681.81|14561.81|10
1649724850000|2022-04-12 00:54:10|14681.87|14561.87|14681.56|14561.56|14681.89|14561.89|14681.56|14561.56|10
1649724860000|2022-04-12 00:54:20|14681.27|14561.27|14676.2|14556.2|14681.27|14561.27|14676.2|14556.2|10
1649724870000|2022-04-12 00:54:30|14675.76|14555.76|14673.44|14553.44|14675.76|14555.76|14673.4|14553.4|10
1649724880000|2022-04-12 00:54:40|14673.5|14553.5|14670.61|14550.61|14673.56|14553.56|14670.19|14550.19|10
1649724890000|2022-04-12 00:54:50|14671.48|14551.48|14671.66|14551.66|14671.85|14551.85|14671.43|14551.43|10
1649724900000|2022-04-12 00:55:00|14672.09|14552.09|14672.14|14552.14|14672.69|14552.69|14672.09|14552.09|10
1649724910000|2022-04-12 00:55:10|14671.59|14551.59|14671.77|14551.77|14671.93|14551.93|14671.28|14551.28|10
1649724920000|2022-04-12 00:55:20|14671.84|14551.84|14671.14|14551.14|14671.91|14551.91|14671.05|14551.05|10
1649724930000|2022-04-12 00:55:30|14671.09|14551.09|14672.27|14552.27|14672.27|14552.27|14671.06|14551.06|10
1649724940000|2022-04-12 00:55:40|14672.16|14552.16|14672.69|14552.69|14673.04|14553.04|14672.12|14552.12|10
1649724950000|2022-04-12 00:55:50|14672.58|14552.58|14672.6|14552.6|14673.2|14553.2|14672.43|14552.43|10
1649724960000|2022-04-12 00:56:00|14672.55|14552.55|14666.88|14546.88|14672.55|14552.55|14666.88|14546.88|10
1649724970000|2022-04-12 00:56:10|14664.87|14544.87|14657.53|14537.53|14664.87|14544.87|14655.71|14535.71|10
1649724980000|2022-04-12 00:56:20|14656.72|14536.72|14645.41|14525.41|14656.72|14536.72|14645.41|14525.41|10
1649724990000|2022-04-12 00:56:30|14645.04|14525.04|14639.26|14519.26|14645.04|14525.04|14639.18|14519.18|10
1649725000000|2022-04-12 00:56:40|14639.63|14519.63|14630.96|14510.96|14640.55|14520.55|14630.05|14510.05|10
1649725010000|2022-04-12 00:56:50|14628.03|14508.03|14617.33|14497.33|14628.03|14508.03|14617.33|14497.33|10
1649725020000|2022-04-12 00:57:00|14617.37|14497.37|14619.81|14499.81|14619.81|14499.81|14617.37|14497.37|9
1649725030000|2022-04-12 00:57:10|14619.61|14499.61|14620.38|14500.38|14620.97|14500.97|14619.61|14499.61|10
1649725040000|2022-04-12 00:57:20|14620.41|14500.41|14620.05|14500.05|14620.41|14500.41|14619.72|14499.72|10
1649725050000|2022-04-12 00:57:30|14620.21|14500.21|14620.98|14500.98|14620.98|14500.98|14619.98|14499.98|10
1649725060000|2022-04-12 00:57:40|14620.79|14500.79|14619.97|14499.97|14620.79|14500.79|14619.83|14499.83|10
1649725070000|2022-04-12 00:57:50|14620.02|14500.02|14622.65|14502.65|14622.65|14502.65|14620.02|14500.02|10
1649725080000|2022-04-12 00:58:00|14622.89|14502.89|14620.88|14500.88|14622.89|14502.89|14620.88|14500.88|10
1649725090000|2022-04-12 00:58:10|14620.95|14500.95|14619.54|14499.54|14621.71|14501.71|14619.54|14499.54|10
1649725100000|2022-04-12 00:58:20|14619.49|14499.49|14619.24|14499.24|14620.45|14500.45|14619.24|14499.24|10
1649725110000|2022-04-12 00:58:30|14620.36|14500.36|14622.68|14502.68|14622.68|14502.68|14619.8|14499.8|10
1649725120000|2022-04-12 00:58:40|14622.35|14502.35|14624.49|14504.49|14624.49|14504.49|14622.35|14502.35|10
1649725130000|2022-04-12 00:58:50|14623.64|14503.64|14623.2|14503.2|14623.64|14503.64|14622.15|14502.15|10
1649725140000|2022-04-12 00:59:00|14623.5|14503.5|14623.19|14503.19|14623.7|14503.7|14622.65|14502.65|10
1649725150000|2022-04-12 00:59:10|14621.26|14501.26|14621.57|14501.57|14622.11|14502.11|14620.87|14500.87|10
1649725160000|2022-04-12 00:59:20|14621.42|14501.42|14621.69|14501.69|14622.68|14502.68|14621.42|14501.42|10
1649725170000|2022-04-12 00:59:30|14621.64|14501.64|14622.02|14502.02|14623.07|14503.07|14621.64|14501.64|10
1649725180000|2022-04-12 00:59:40|14623.27|14503.27|14624.61|14504.61|14624.61|14504.61|14623.27|14503.27|9
1649725190000|2022-04-12 00:59:50|14624.69|14504.69|14623.25|14503.25|14624.69|14504.69|14622.74|14502.74|10
1649725200000|2022-04-12 01:00:00|14623.1|14503.1|14619.06|14499.06|14623.1|14503.1|14619.06|14499.06|10
1649725210000|2022-04-12 01:00:10|14619.2|14499.2|14621.55|14501.55|14621.55|14501.55|14619.2|14499.2|10
1649725220000|2022-04-12 01:00:20|14621.37|14501.37|14620.49|14500.49|14622.42|14502.42|14618.95|14498.95|10
1649725230000|2022-04-12 01:00:30|14619.28|14499.28|14621.31|14501.31|14621.31|14501.31|14619.28|14499.28|10
1649725240000|2022-04-12 01:00:40|14621.81|14501.81|14623.63|14503.63|14623.63|14503.63|14621.81|14501.81|10
1649725250000|2022-04-12 01:00:50|14623.68|14503.68|14622.09|14502.09|14623.94|14503.94|14622.09|14502.09|10
1649725260000|2022-04-12 01:01:00|14622.5|14502.5|14618.9|14498.9|14622.5|14502.5|14618.9|14498.9|10
1649725270000|2022-04-12 01:01:10|14619.45|14499.45|14616.68|14496.68|14619.45|14499.45|14616.68|14496.68|10
1649725280000|2022-04-12 01:01:20|14616.47|14496.47|14615.86|14495.86|14617.16|14497.16|14615.7|14495.7|10
1649725290000|2022-04-12 01:01:30|14615.9|14495.9|14614.83|14494.83|14615.9|14495.9|14614.83|14494.83|10
1649725300000|2022-04-12 01:01:40|14614.95|14494.95|14613.11|14493.11|14614.95|14494.95|14613.09|14493.09|10
1649725310000|2022-04-12 01:01:50|14613.15|14493.15|14611.76|14491.76|14613.15|14493.15|14611.76|14491.76|10
1649725320000|2022-04-12 01:02:00|14612.11|14492.11|14610.36|14490.36|14612.11|14492.11|14610.26|14490.26|10
1649725330000|2022-04-12 01:02:10|14610.44|14490.44|14611|14491|14611|14491|14609.14|14489.14|10
1649725340000|2022-04-12 01:02:20|14610.76|14490.76|14609.86|14489.86|14610.76|14490.76|14609.3|14489.3|10
1649725350000|2022-04-12 01:02:30|14609.68|14489.68|14608.52|14488.52|14609.86|14489.86|14608.52|14488.52|9
1649725360000|2022-04-12 01:02:40|14608|14488|14607.16|14487.16|14608.51|14488.51|14606.91|14486.91|10
1649725370000|2022-04-12 01:02:50|14607.95|14487.95|14607.42|14487.42|14608.13|14488.13|14607.14|14487.14|10
1649725380000|2022-04-12 01:03:00|14608.25|14488.25|14606.8|14486.8|14608.42|14488.42|14606.8|14486.8|10
1649725390000|2022-04-12 01:03:10|14606.83|14486.83|14605.08|14485.08|14606.84|14486.84|14604.54|14484.54|10
1649725400000|2022-04-12 01:03:20|14604.7|14484.7|14602.25|14482.25|14605.01|14485.01|14602.17|14482.17|10
1649725410000|2022-04-12 01:03:30|14602.6|14482.6|14595.4|14475.4|14602.6|14482.6|14594.35|14474.35|10
1649725420000|2022-04-12 01:03:40|14595.09|14475.09|14586.14|14466.14|14595.09|14475.09|14586.14|14466.14|10
1649725430000|2022-04-12 01:03:50|14584.54|14464.54|14579.03|14459.03|14585.14|14465.14|14578.83|14458.83|10
1649725440000|2022-04-12 01:04:00|14577.91|14457.91|14579.11|14459.11|14579.82|14459.82|14577.91|14457.91|10
1649725450000|2022-04-12 01:04:10|14578.96|14458.96|14578.82|14458.82|14578.97|14458.97|14578.6|14458.6|10
1649725460000|2022-04-12 01:04:20|14578.14|14458.14|14578.5|14458.5|14578.71|14458.71|14577.38|14457.38|9
1649725470000|2022-04-12 01:04:30|14578.87|14458.87|14578.59|14458.59|14578.87|14458.87|14578.16|14458.16|10
1649725480000|2022-04-12 01:04:40|14578.69|14458.69|14582.74|14462.74|14582.74|14462.74|14578.69|14458.69|10
1649725490000|2022-04-12 01:04:50|14582.52|14462.52|14583.65|14463.65|14583.74|14463.74|14582.52|14462.52|10
1649725500000|2022-04-12 01:05:00|14583.86|14463.86|14585.49|14465.49|14585.64|14465.64|14583.68|14463.68|10
1649725510000|2022-04-12 01:05:10|14585.4|14465.4|14585.76|14465.76|14585.76|14465.76|14584.75|14464.75|10
1649725520000|2022-04-12 01:05:20|14585.44|14465.44|14587.44|14467.44|14587.44|14467.44|14585.44|14465.44|10
1649725530000|2022-04-12 01:05:30|14586.98|14466.98|14587.8|14467.8|14587.8|14467.8|14586.98|14466.98|10
1649725540000|2022-04-12 01:05:40|14587.83|14467.83|14590.86|14470.86|14591.61|14471.61|14587.76|14467.76|10
1649725550000|2022-04-12 01:05:50|14592.19|14472.19|14593.04|14473.04|14593.04|14473.04|14591.99|14471.99|10
1649725560000|2022-04-12 01:06:00|14593.43|14473.43|14599.16|14479.16|14599.16|14479.16|14593.35|14473.35|10
1649725570000|2022-04-12 01:06:10|14598.81|14478.81|14599.32|14479.32|14599.47|14479.47|14598.72|14478.72|10
1649725580000|2022-04-12 01:06:20|14599.18|14479.18|14601.41|14481.41|14601.41|14481.41|14599.06|14479.06|10
1649725590000|2022-04-12 01:06:30|14601.88|14481.88|14603.39|14483.39|14603.39|14483.39|14601.62|14481.62|10
1649725600000|2022-04-12 01:06:40|14602.95|14482.95|14600.51|14480.51|14602.95|14482.95|14600.51|14480.51|10
1649725610000|2022-04-12 01:06:50|14600.39|14480.39|14597.76|14477.76|14600.39|14480.39|14597.76|14477.76|10
1649725620000|2022-04-12 01:07:00|14597.97|14477.97|14597.24|14477.24|14597.99|14477.99|14597.24|14477.24|7
1649725630000|2022-04-12 01:07:10|14597.26|14477.26|14597.65|14477.65|14597.65|14477.65|14596.91|14476.91|10
1649725640000|2022-04-12 01:07:20|14597.75|14477.75|14598.06|14478.06|14598.13|14478.13|14597.48|14477.48|10
1649725650000|2022-04-12 01:07:30|14598.17|14478.17|14598.55|14478.55|14598.55|14478.55|14597.69|14477.69|10
1649725660000|2022-04-12 01:07:40|14598.93|14478.93|14602.76|14482.76|14602.76|14482.76|14598.93|14478.93|10
1649725670000|2022-04-12 01:07:50|14602.47|14482.47|14609.79|14489.79|14609.79|14489.79|14602.47|14482.47|10
1649725680000|2022-04-12 01:08:00|14611.49|14491.49|14614.44|14494.44|14614.44|14494.44|14611.43|14491.43|10
1649725690000|2022-04-12 01:08:10|14614.32|14494.32|14616.24|14496.24|14616.3|14496.3|14614.18|14494.18|10
1649725700000|2022-04-12 01:08:20|14616.47|14496.47|14616.25|14496.25|14617.16|14497.16|14616.25|14496.25|10
1649725710000|2022-04-12 01:08:30|14615.89|14495.89|14615.81|14495.81|14616.23|14496.23|14615.34|14495.34|8
1649725720000|2022-04-12 01:08:40|14615.83|14495.83|14618.65|14498.65|14618.65|14498.65|14615.81|14495.81|10
1649725730000|2022-04-12 01:08:50|14619.11|14499.11|14620.88|14500.88|14620.97|14500.97|14619.11|14499.11|10
1649725740000|2022-04-12 01:09:00|14620.63|14500.63|14621.83|14501.83|14621.83|14501.83|14620.63|14500.63|10
1649725750000|2022-04-12 01:09:10|14621.45|14501.45|14622.17|14502.17|14622.17|14502.17|14621.45|14501.45|10
1649725760000|2022-04-12 01:09:20|14622.18|14502.18|14623.73|14503.73|14623.73|14503.73|14621.96|14501.96|10
1649725770000|2022-04-12 01:09:30|14624.13|14504.13|14626.29|14506.29|14626.29|14506.29|14624.13|14504.13|10
1649725780000|2022-04-12 01:09:40|14627|14507|14627.9|14507.9|14628.15|14508.15|14627|14507|10
1649725790000|2022-04-12 01:09:50|14628.04|14508.04|14627.61|14507.61|14628.04|14508.04|14627.09|14507.09|10
1649725800000|2022-04-12 01:10:00|14627.84|14507.84|14629.4|14509.4|14629.4|14509.4|14627.56|14507.56|10
1649725810000|2022-04-12 01:10:10|14629.64|14509.64|14630.97|14510.97|14631.02|14511.02|14629.55|14509.55|10
1649725820000|2022-04-12 01:10:20|14631.11|14511.11|14632.55|14512.55|14632.68|14512.68|14630.97|14510.97|10
1649725830000|2022-04-12 01:10:30|14633.42|14513.42|14634.77|14514.77|14634.77|14514.77|14633.28|14513.28|10
1649725840000|2022-04-12 01:10:40|14634.94|14514.94|14638.84|14518.84|14638.84|14518.84|14634.72|14514.72|9
1649725850000|2022-04-12 01:10:50|14639.03|14519.03|14638|14518|14639.03|14519.03|14637.27|14517.27|10
1649725860000|2022-04-12 01:11:00|14637.93|14517.93|14637.52|14517.52|14637.93|14517.93|14637.47|14517.47|10
1649725870000|2022-04-12 01:11:10|14637.48|14517.48|14638.88|14518.88|14638.88|14518.88|14637.4|14517.4|10
1649725880000|2022-04-12 01:11:20|14639.3|14519.3|14640.27|14520.27|14640.67|14520.67|14639.18|14519.18|9
1649725890000|2022-04-12 01:11:30|14640.67|14520.67|14643.95|14523.95|14643.95|14523.95|14639.8|14519.8|10
1649725900000|2022-04-12 01:11:40|14644.73|14524.73|14648.4|14528.4|14648.4|14528.4|14644.73|14524.73|10
1649725910000|2022-04-12 01:11:50|14648.05|14528.05|14650.87|14530.87|14650.87|14530.87|14646.72|14526.72|10
1649725920000|2022-04-12 01:12:00|14649.43|14529.43|14655.3|14535.3|14655.88|14535.88|14649.43|14529.43|10
1649725930000|2022-04-12 01:12:10|14655.45|14535.45|14660.05|14540.05|14660.05|14540.05|14655.01|14535.01|10
1649725940000|2022-04-12 01:12:20|14660.45|14540.45|14663.43|14543.43|14663.43|14543.43|14660.45|14540.45|10
1649725950000|2022-04-12 01:12:30|14663.33|14543.33|14667.12|14547.12|14667.12|14547.12|14663.33|14543.33|10
1649725960000|2022-04-12 01:12:40|14667.04|14547.04|14665.12|14545.12|14667.06|14547.06|14665.12|14545.12|10
1649725970000|2022-04-12 01:12:50|14665.13|14545.13|14664.52|14544.52|14665.47|14545.47|14663.96|14543.96|9
1649725980000|2022-04-12 01:13:00|14664.6|14544.6|14667.81|14547.81|14668.06|14548.06|14664.6|14544.6|9
1649725990000|2022-04-12 01:13:10|14668.04|14548.04|14668.6|14548.6|14669.17|14549.17|14668.02|14548.02|10
1649726000000|2022-04-12 01:13:20|14668.22|14548.22|14668.68|14548.68|14669.24|14549.24|14668.22|14548.22|10
1649726010000|2022-04-12 01:13:30|14668.78|14548.78|14668.79|14548.79|14669.27|14549.27|14668.64|14548.64|10
1649726020000|2022-04-12 01:13:40|14668.55|14548.55|14671.77|14551.77|14671.77|14551.77|14668.55|14548.55|10
1649726030000|2022-04-12 01:13:50|14671.92|14551.92|14673.45|14553.45|14673.72|14553.72|14671.92|14551.92|10
1649726040000|2022-04-12 01:14:00|14674.38|14554.38|14673.17|14553.17|14674.38|14554.38|14673.13|14553.13|10
1649726050000|2022-04-12 01:14:10|14673.62|14553.62|14671.98|14551.98|14674.2|14554.2|14671.98|14551.98|10
1649726060000|2022-04-12 01:14:20|14671.54|14551.54|14671.31|14551.31|14673.72|14553.72|14671.31|14551.31|10
1649726070000|2022-04-12 01:14:30|14671.26|14551.26|14669.72|14549.72|14671.43|14551.43|14669.38|14549.38|10
1649726080000|2022-04-12 01:14:40|14669.02|14549.02|14670.05|14550.05|14670.05|14550.05|14668.65|14548.65|10
1649726090000|2022-04-12 01:14:50|14670.23|14550.23|14670.45|14550.45|14670.87|14550.87|14670.23|14550.23|10
1649726100000|2022-04-12 01:15:00|14670.68|14550.68|14672.22|14552.22|14672.22|14552.22|14670.49|14550.49|10
1649726110000|2022-04-12 01:15:10|14672.26|14552.26|14669.41|14549.41|14672.26|14552.26|14669.25|14549.25|10
1649726120000|2022-04-12 01:15:20|14669.84|14549.84|14670.61|14550.61|14670.61|14550.61|14668.87|14548.87|9
1649726130000|2022-04-12 01:15:30|14670.45|14550.45|14672.31|14552.31|14672.31|14552.31|14670.07|14550.07|10
1649726140000|2022-04-12 01:15:40|14672.36|14552.36|14673.53|14553.53|14673.53|14553.53|14672.26|14552.26|10
1649726150000|2022-04-12 01:15:50|14673.67|14553.67|14675.36|14555.36|14675.36|14555.36|14673.51|14553.51|10
1649726160000|2022-04-12 01:16:00|14675.34|14555.34|14674.66|14554.66|14675.34|14555.34|14674.05|14554.05|10
1649726170000|2022-04-12 01:16:10|14673.9|14553.9|14673.5|14553.5|14675.49|14555.49|14673.5|14553.5|10
1649726180000|2022-04-12 01:16:20|14673.6|14553.6|14672.75|14552.75|14673.72|14553.72|14672.28|14552.28|10
1649726190000|2022-04-12 01:16:30|14671.01|14551.01|14669.96|14549.96|14671.61|14551.61|14669.67|14549.67|10
1649726200000|2022-04-12 01:16:40|14669.6|14549.6|14668.51|14548.51|14669.7|14549.7|14668.51|14548.51|9
1649726210000|2022-04-12 01:16:50|14668.05|14548.05|14666.67|14546.67|14668.47|14548.47|14666.06|14546.06|10
1649726220000|2022-04-12 01:17:00|14666.55|14546.55|14664.46|14544.46|14666.55|14546.55|14664.43|14544.43|10
1649726230000|2022-04-12 01:17:10|14664.95|14544.95|14662.25|14542.25|14664.95|14544.95|14661.77|14541.77|10
1649726240000|2022-04-12 01:17:20|14661.67|14541.67|14659.25|14539.25|14661.67|14541.67|14659.25|14539.25|10
1649726250000|2022-04-12 01:17:30|14659.17|14539.17|14659.24|14539.24|14659.4|14539.4|14658.91|14538.91|10
1649726260000|2022-04-12 01:17:40|14659.27|14539.27|14659.28|14539.28|14659.28|14539.28|14658.29|14538.29|10
1649726270000|2022-04-12 01:17:50|14659.58|14539.58|14660.05|14540.05|14660.29|14540.29|14659.32|14539.32|9
1649726280000|2022-04-12 01:18:00|14660.08|14540.08|14660.86|14540.86|14661.23|14541.23|14660.08|14540.08|10
1649726290000|2022-04-12 01:18:10|14660.85|14540.85|14661.86|14541.86|14661.96|14541.96|14660.61|14540.61|10
1649726300000|2022-04-12 01:18:20|14662.29|14542.29|14663.2|14543.2|14663.2|14543.2|14662.29|14542.29|9
1649726310000|2022-04-12 01:18:30|14663.52|14543.52|14664.29|14544.29|14664.29|14544.29|14663.52|14543.52|10
1649726320000|2022-04-12 01:18:40|14664.52|14544.52|14667.16|14547.16|14667.16|14547.16|14664.52|14544.52|10
1649726330000|2022-04-12 01:18:50|14666.36|14546.36|14670.31|14550.31|14670.31|14550.31|14666.36|14546.36|10
1649726340000|2022-04-12 01:19:00|14670.07|14550.07|14670.4|14550.4|14670.91|14550.91|14670.04|14550.04|9
1649726350000|2022-04-12 01:19:10|14670.79|14550.79|14673.22|14553.22|14673.22|14553.22|14670.58|14550.58|10
1649726360000|2022-04-12 01:19:20|14674.03|14554.03|14673.49|14553.49|14674.03|14554.03|14672.92|14552.92|10
1649726370000|2022-04-12 01:19:30|14674.02|14554.02|14674.94|14554.94|14675.83|14555.83|14673.76|14553.76|10
1649726380000|2022-04-12 01:19:40|14674.88|14554.88|14679.33|14559.33|14679.33|14559.33|14674.88|14554.88|9
1649726390000|2022-04-12 01:19:50|14679.25|14559.25|14678.92|14558.92|14679.51|14559.51|14678.68|14558.68|10
1649726400000|2022-04-12 01:20:00|14678.78|14558.78|14678.59|14558.59|14679.03|14559.03|14678.58|14558.58|10
1649726410000|2022-04-12 01:20:10|14678.51|14558.51|14678.61|14558.61|14679.95|14559.95|14677.62|14557.62|9
1649726420000|2022-04-12 01:20:20|14678.26|14558.26|14676.28|14556.28|14678.26|14558.26|14676.28|14556.28|9
1649726430000|2022-04-12 01:20:30|14676.2|14556.2|14676.03|14556.03|14676.71|14556.71|14675.89|14555.89|10
1649726440000|2022-04-12 01:20:40|14677.05|14557.05|14675.44|14555.44|14677.05|14557.05|14674.41|14554.41|10
1649726450000|2022-04-12 01:20:50|14676.34|14556.34|14677.1|14557.1|14677.1|14557.1|14675.91|14555.91|9
1649726460000|2022-04-12 01:21:00|14676.55|14556.55|14676.22|14556.22|14676.86|14556.86|14676.07|14556.07|10
1649726470000|2022-04-12 01:21:10|14676.41|14556.41|14676.9|14556.9|14678.2|14558.2|14676.07|14556.07|10
1649726480000|2022-04-12 01:21:20|14676.39|14556.39|14677.02|14557.02|14677.02|14557.02|14675.78|14555.78|10
1649726490000|2022-04-12 01:21:30|14676.75|14556.75|14676.79|14556.79|14676.94|14556.94|14676.59|14556.59|10
1649726500000|2022-04-12 01:21:40|14676.91|14556.91|14675.58|14555.58|14677.14|14557.14|14675.58|14555.58|10
1649726510000|2022-04-12 01:21:50|14675.31|14555.31|14675.98|14555.98|14676.09|14556.09|14675.23|14555.23|10
1649726520000|2022-04-12 01:22:00|14676.14|14556.14|14676.79|14556.79|14676.79|14556.79|14676.08|14556.08|10
1649726530000|2022-04-12 01:22:10|14676.78|14556.78|14676.72|14556.72|14677.14|14557.14|14676.72|14556.72|10
1649726540000|2022-04-12 01:22:20|14676.68|14556.68|14676.53|14556.53|14676.88|14556.88|14676.53|14556.53|7
1649726550000|2022-04-12 01:22:30|14676.39|14556.39|14675.48|14555.48|14676.39|14556.39|14675.48|14555.48|9
1649726560000|2022-04-12 01:22:40|14675.66|14555.66|14675.5|14555.5|14675.66|14555.66|14675.42|14555.42|9
1649726570000|2022-04-12 01:22:50|14675.35|14555.35|14675.71|14555.71|14675.71|14555.71|14675.3|14555.3|10
1649726580000|2022-04-12 01:23:00|14675.63|14555.63|14675.78|14555.78|14675.78|14555.78|14675.43|14555.43|10
1649726590000|2022-04-12 01:23:10|14675.67|14555.67|14675.73|14555.73|14676.54|14556.54|14675.67|14555.67|9
1649726600000|2022-04-12 01:23:20|14675.37|14555.37|14671.79|14551.79|14675.43|14555.43|14671.79|14551.79|10
1649726610000|2022-04-12 01:23:30|14671.45|14551.45|14670.19|14550.19|14671.45|14551.45|14669.73|14549.73|10
1649726620000|2022-04-12 01:23:40|14670.78|14550.78|14670.99|14550.99|14670.99|14550.99|14670.59|14550.59|10
1649726630000|2022-04-12 01:23:50|14670.83|14550.83|14671.31|14551.31|14671.49|14551.49|14670.83|14550.83|9
1649726640000|2022-04-12 01:24:00|14671.43|14551.43|14671.56|14551.56|14671.58|14551.58|14671.26|14551.26|10
1649726650000|2022-04-12 01:24:10|14671.46|14551.46|14671.26|14551.26|14671.46|14551.46|14671.11|14551.11|10
1649726660000|2022-04-12 01:24:20|14671.3|14551.3|14670.94|14550.94|14671.3|14551.3|14670.69|14550.69|10
1649726670000|2022-04-12 01:24:30|14670.42|14550.42|14670.01|14550.01|14670.42|14550.42|14669.86|14549.86|7
1649726680000|2022-04-12 01:24:40|14670.03|14550.03|14670.04|14550.04|14670.08|14550.08|14669.67|14549.67|8
1649726690000|2022-04-12 01:24:50|14670.4|14550.4|14672.92|14552.92|14672.92|14552.92|14670.4|14550.4|10
1649726700000|2022-04-12 01:25:00|14673.19|14553.19|14673.9|14553.9|14674.18|14554.18|14673.19|14553.19|10
1649726710000|2022-04-12 01:25:10|14674.04|14554.04|14672.29|14552.29|14674.04|14554.04|14672.29|14552.29|9
1649726720000|2022-04-12 01:25:20|14672.25|14552.25|14670.75|14550.75|14672.25|14552.25|14670.75|14550.75|10
1649726730000|2022-04-12 01:25:30|14670.65|14550.65|14667.63|14547.63|14670.65|14550.65|14667.63|14547.63|10
1649726740000|2022-04-12 01:25:40|14667.33|14547.33|14664.22|14544.22|14667.33|14547.33|14664.22|14544.22|10
1649726750000|2022-04-12 01:25:50|14664.05|14544.05|14661.97|14541.97|14664.36|14544.36|14661.97|14541.97|10
1649726760000|2022-04-12 01:26:00|14661.93|14541.93|14660.58|14540.58|14661.93|14541.93|14660.58|14540.58|10
1649726770000|2022-04-12 01:26:10|14660.69|14540.69|14657.58|14537.58|14660.69|14540.69|14657.58|14537.58|10
1649726780000|2022-04-12 01:26:20|14656.46|14536.46|14651.43|14531.43|14656.46|14536.46|14651.43|14531.43|10
1649726790000|2022-04-12 01:26:30|14651|14531|14648.86|14528.86|14651|14531|14648.86|14528.86|9
1649726800000|2022-04-12 01:26:40|14649.03|14529.03|14649.79|14529.79|14649.79|14529.79|14648.06|14528.06|10
1649726810000|2022-04-12 01:26:50|14649.82|14529.82|14648.75|14528.75|14649.87|14529.87|14648.29|14528.29|9
1649726820000|2022-04-12 01:27:00|14648.78|14528.78|14647.75|14527.75|14649.03|14529.03|14647.63|14527.63|10
1649726830000|2022-04-12 01:27:10|14648.04|14528.04|14647.07|14527.07|14648.04|14528.04|14647.07|14527.07|9
1649726840000|2022-04-12 01:27:20|14647.04|14527.04|14646.17|14526.17|14647.96|14527.96|14646.17|14526.17|10
1649726850000|2022-04-12 01:27:30|14646.95|14526.95|14650.44|14530.44|14650.52|14530.52|14646.79|14526.79|10
1649726860000|2022-04-12 01:27:40|14652|14532|14656.14|14536.14|14656.14|14536.14|14651.88|14531.88|10
1649726870000|2022-04-12 01:27:50|14657.09|14537.09|14662.51|14542.51|14662.51|14542.51|14657.09|14537.09|10
1649726880000|2022-04-12 01:28:00|14662.65|14542.65|14667.75|14547.75|14668|14548|14662.4|14542.4|10
1649726890000|2022-04-12 01:28:10|14667.9|14547.9|14675.39|14555.39|14675.48|14555.48|14667.9|14547.9|10
1649726900000|2022-04-12 01:28:20|14675.8|14555.8|14681.14|14561.14|14681.14|14561.14|14675.8|14555.8|10
1649726910000|2022-04-12 01:28:30|14681.51|14561.51|14682.4|14562.4|14682.71|14562.71|14681.51|14561.51|10
1649726920000|2022-04-12 01:28:40|14683.04|14563.04|14688.41|14568.41|14688.41|14568.41|14683.04|14563.04|10
1649726930000|2022-04-12 01:28:50|14688.31|14568.31|14686.03|14566.03|14689.25|14569.25|14686.03|14566.03|10
1649726940000|2022-04-12 01:29:00|14685.68|14565.68|14687.42|14567.42|14687.58|14567.58|14685.68|14565.68|10
1649726950000|2022-04-12 01:29:10|14687.68|14567.68|14686.12|14566.12|14687.68|14567.68|14685.35|14565.35|9
1649726960000|2022-04-12 01:29:20|14685.92|14565.92|14688.26|14568.26|14688.26|14568.26|14685.7|14565.7|10
1649726970000|2022-04-12 01:29:30|14688.45|14568.45|14688.1|14568.1|14689.27|14569.27|14688.1|14568.1|10
1649726980000|2022-04-12 01:29:40|14687.55|14567.55|14688.07|14568.07|14688.83|14568.83|14687.55|14567.55|10
1649726990000|2022-04-12 01:29:50|14688.67|14568.67|14687.79|14567.79|14688.77|14568.77|14687.68|14567.68|10
1649727000000|2022-04-12 01:30:00|14687.84|14567.84|14688.05|14568.05|14688.81|14568.81|14687.84|14567.84|10
1649727010000|2022-04-12 01:30:10|14688.15|14568.15|14688.57|14568.57|14688.57|14568.57|14687.59|14567.59|10
1649727020000|2022-04-12 01:30:20|14688.27|14568.27|14689.86|14569.86|14690.14|14570.14|14688.27|14568.27|10
1649727030000|2022-04-12 01:30:30|14691.06|14571.06|14692.09|14572.09|14693.05|14573.05|14690.7|14570.7|10
1649727040000|2022-04-12 01:30:40|14692.99|14572.99|14695.72|14575.72|14696.17|14576.17|14691.73|14571.73|10
1649727050000|2022-04-12 01:30:50|14696.02|14576.02|14695.65|14575.65|14696.05|14576.05|14695.14|14575.14|10
1649727060000|2022-04-12 01:31:00|14695.66|14575.66|14696.37|14576.37|14696.75|14576.75|14695.42|14575.42|10
1649727070000|2022-04-12 01:31:10|14696.31|14576.31|14696.66|14576.66|14696.81|14576.81|14696.31|14576.31|10
1649727080000|2022-04-12 01:31:20|14696.68|14576.68|14696.41|14576.41|14696.68|14576.68|14695.37|14575.37|10
1649727090000|2022-04-12 01:31:30|14696.13|14576.13|14694.95|14574.95|14696.17|14576.17|14694.91|14574.91|10
1649727100000|2022-04-12 01:31:40|14695.42|14575.42|14697.11|14577.11|14698.36|14578.36|14695.06|14575.06|10
1649727110000|2022-04-12 01:31:50|14696.32|14576.32|14696.97|14576.97|14698.58|14578.58|14696.32|14576.32|10
1649727120000|2022-04-12 01:32:00|14697.07|14577.07|14693.9|14573.9|14697.07|14577.07|14693.9|14573.9|10
1649727130000|2022-04-12 01:32:10|14692.66|14572.66|14685.42|14565.42|14694.1|14574.1|14685.42|14565.42|10
1649727140000|2022-04-12 01:32:20|14684.55|14564.55|14682.49|14562.49|14685.07|14565.07|14682.49|14562.49|10
1649727150000|2022-04-12 01:32:30|14682.24|14562.24|14682.33|14562.33|14683.56|14563.56|14680.57|14560.57|10
1649727160000|2022-04-12 01:32:40|14681.38|14561.38|14683.71|14563.71|14683.87|14563.87|14681.29|14561.29|10
1649727170000|2022-04-12 01:32:50|14683.63|14563.63|14684.87|14564.87|14684.87|14564.87|14683.63|14563.63|10
1649727180000|2022-04-12 01:33:00|14685.5|14565.5|14684.24|14564.24|14686.16|14566.16|14683.9|14563.9|9
1649727190000|2022-04-12 01:33:10|14684.23|14564.23|14684.79|14564.79|14685.58|14565.58|14684.23|14564.23|10
1649727200000|2022-04-12 01:33:20|14685.02|14565.02|14690.42|14570.42|14690.42|14570.42|14685.02|14565.02|10
1649727210000|2022-04-12 01:33:30|14690.59|14570.59|14694.01|14574.01|14694.32|14574.32|14689.18|14569.18|10
1649727220000|2022-04-12 01:33:40|14695.27|14575.27|14697.28|14577.28|14697.28|14577.28|14695.05|14575.05|10
1649727230000|2022-04-12 01:33:50|14696.97|14576.97|14697.59|14577.59|14698.49|14578.49|14696.97|14576.97|10
1649727240000|2022-04-12 01:34:00|14696.82|14576.82|14693.62|14573.62|14697.75|14577.75|14693.62|14573.62|10
1649727250000|2022-04-12 01:34:10|14692.29|14572.29|14687.54|14567.54|14692.29|14572.29|14687.54|14567.54|10
1649727260000|2022-04-12 01:34:20|14686.59|14566.59|14684.42|14564.42|14686.59|14566.59|14684.39|14564.39|10
1649727270000|2022-04-12 01:34:30|14684.19|14564.19|14683.37|14563.37|14684.28|14564.28|14682.89|14562.89|10
1649727280000|2022-04-12 01:34:40|14682.94|14562.94|14682.55|14562.55|14683.32|14563.32|14682.39|14562.39|9
1649727290000|2022-04-12 01:34:50|14682.42|14562.42|14681.1|14561.1|14682.45|14562.45|14681.1|14561.1|10
1649727300000|2022-04-12 01:35:00|14681.12|14561.12|14681.9|14561.9|14681.9|14561.9|14680.37|14560.37|10
1649727310000|2022-04-12 01:35:10|14681.39|14561.39|14680.5|14560.5|14681.65|14561.65|14680.5|14560.5|10
1649727320000|2022-04-12 01:35:20|14680.42|14560.42|14680.06|14560.06|14680.43|14560.43|14679.88|14559.88|10
1649727330000|2022-04-12 01:35:30|14680.47|14560.47|14681.09|14561.09|14681.26|14561.26|14680.02|14560.02|10
1649727340000|2022-04-12 01:35:40|14680.96|14560.96|14681.17|14561.17|14681.17|14561.17|14680.45|14560.45|10
1649727350000|2022-04-12 01:35:50|14682.09|14562.09|14682.58|14562.58|14683.24|14563.24|14682.09|14562.09|10
1649727360000|2022-04-12 01:36:00|14682.52|14562.52|14683.65|14563.65|14683.78|14563.78|14682.52|14562.52|10
1649727370000|2022-04-12 01:36:10|14683.75|14563.75|14685.2|14565.2|14685.25|14565.25|14683.71|14563.71|10
1649727380000|2022-04-12 01:36:20|14685.12|14565.12|14686.11|14566.11|14686.27|14566.27|14685.12|14565.12|10
1649727390000|2022-04-12 01:36:30|14686.04|14566.04|14685.9|14565.9|14686.51|14566.51|14685.87|14565.87|10
1649727400000|2022-04-12 01:36:40|14686.27|14566.27|14685.22|14565.22|14686.27|14566.27|14685.22|14565.22|9
1649727410000|2022-04-12 01:36:50|14685.28|14565.28|14685.02|14565.02|14685.28|14565.28|14684.88|14564.88|10
1649727420000|2022-04-12 01:37:00|14685.38|14565.38|14683.65|14563.65|14685.42|14565.42|14683.65|14563.65|10
1649727430000|2022-04-12 01:37:10|14683.79|14563.79|14684.42|14564.42|14684.42|14564.42|14683.47|14563.47|10
1649727440000|2022-04-12 01:37:20|14684.53|14564.53|14686.93|14566.93|14687.07|14567.07|14684.53|14564.53|10
1649727450000|2022-04-12 01:37:30|14687.09|14567.09|14686.94|14566.94|14687.42|14567.42|14686.94|14566.94|10
1649727460000|2022-04-12 01:37:40|14687.26|14567.26|14687.48|14567.48|14687.6|14567.6|14687.21|14567.21|8
1649727470000|2022-04-12 01:37:50|14687.44|14567.44|14686.59|14566.59|14687.67|14567.67|14686.59|14566.59|10
1649727480000|2022-04-12 01:38:00|14686.53|14566.53|14686.38|14566.38|14686.53|14566.53|14686.29|14566.29|9
1649727490000|2022-04-12 01:38:10|14686.34|14566.34|14686.54|14566.54|14686.54|14566.54|14686.14|14566.14|8
1649727500000|2022-04-12 01:38:20|14687.13|14567.13|14686.84|14566.84|14687.7|14567.7|14686.84|14566.84|10
1649727510000|2022-04-12 01:38:30|14686.87|14566.87|14685.89|14565.89|14686.87|14566.87|14685.78|14565.78|10
1649727520000|2022-04-12 01:38:40|14685.82|14565.82|14685.3|14565.3|14685.83|14565.83|14685.3|14565.3|10
1649727530000|2022-04-12 01:38:50|14685.19|14565.19|14685.27|14565.27|14685.62|14565.62|14684.98|14564.98|10
1649727540000|2022-04-12 01:39:00|14685.23|14565.23|14683.04|14563.04|14685.23|14565.23|14683.04|14563.04|9
1649727550000|2022-04-12 01:39:10|14682.48|14562.48|14681.23|14561.23|14682.6|14562.6|14681.06|14561.06|10
1649727560000|2022-04-12 01:39:20|14681.12|14561.12|14678.07|14558.07|14681.12|14561.12|14678.07|14558.07|10
1649727570000|2022-04-12 01:39:30|14677.96|14557.96|14674.31|14554.31|14677.96|14557.96|14674.31|14554.31|10
1649727580000|2022-04-12 01:39:40|14673.86|14553.86|14669.35|14549.35|14673.86|14553.86|14669.35|14549.35|10
1649727590000|2022-04-12 01:39:50|14669.37|14549.37|14667.29|14547.29|14669.37|14549.37|14667.22|14547.22|10
1649727600000|2022-04-12 01:40:00|14667.38|14547.38|14666.44|14546.44|14667.5|14547.5|14666.04|14546.04|9
1649727610000|2022-04-12 01:40:10|14666.32|14546.32|14667.21|14547.21|14667.21|14547.21|14666.32|14546.32|10
1649727620000|2022-04-12 01:40:20|14666.65|14546.65|14667.04|14547.04|14667.22|14547.22|14666.34|14546.34|10
1649727630000|2022-04-12 01:40:30|14667.22|14547.22|14666.63|14546.63|14667.47|14547.47|14666.63|14546.63|10
1649727640000|2022-04-12 01:40:40|14666.53|14546.53|14664|14544|14666.72|14546.72|14664|14544|9
1649727650000|2022-04-12 01:40:50|14662.88|14542.88|14660.67|14540.67|14662.88|14542.88|14660.64|14540.64|10
1649727660000|2022-04-12 01:41:00|14660.65|14540.65|14658.2|14538.2|14660.65|14540.65|14657.98|14537.98|10
1649727670000|2022-04-12 01:41:10|14657.4|14537.4|14656.94|14536.94|14657.4|14537.4|14656.66|14536.66|9
1649727680000|2022-04-12 01:41:20|14656.88|14536.88|14656.69|14536.69|14656.96|14536.96|14656.26|14536.26|9
1649727690000|2022-04-12 01:41:30|14656.14|14536.14|14653.15|14533.15|14656.14|14536.14|14652.79|14532.79|10
1649727700000|2022-04-12 01:41:40|14652.89|14532.89|14648.93|14528.93|14652.89|14532.89|14648.93|14528.93|10
1649727710000|2022-04-12 01:41:50|14647.7|14527.7|14646.4|14526.4|14647.7|14527.7|14646.32|14526.32|10
1649727720000|2022-04-12 01:42:00|14646.37|14526.37|14645.46|14525.46|14646.37|14526.37|14645.46|14525.46|10
1649727730000|2022-04-12 01:42:10|14645.32|14525.32|14645|14525|14645.44|14525.44|14644.51|14524.51|10
1649727740000|2022-04-12 01:42:20|14644.98|14524.98|14644.07|14524.07|14644.98|14524.98|14644.07|14524.07|10
1649727750000|2022-04-12 01:42:30|14644.19|14524.19|14643.68|14523.68|14644.24|14524.24|14643.43|14523.43|9
1649727760000|2022-04-12 01:42:40|14643.23|14523.23|14643.79|14523.79|14644.11|14524.11|14643.23|14523.23|10
1649727770000|2022-04-12 01:42:50|14643.7|14523.7|14644.06|14524.06|14644.06|14524.06|14642.79|14522.79|10
1649727780000|2022-04-12 01:43:00|14644.12|14524.12|14644.98|14524.98|14644.98|14524.98|14643.91|14523.91|10
1649727790000|2022-04-12 01:43:10|14644.69|14524.69|14641.95|14521.95|14644.69|14524.69|14641.95|14521.95|10
1649727800000|2022-04-12 01:43:20|14641.79|14521.79|14638.8|14518.8|14641.79|14521.79|14638.8|14518.8|10
1649727810000|2022-04-12 01:43:30|14638.55|14518.55|14638.52|14518.52|14638.8|14518.8|14638.37|14518.37|10
1649727820000|2022-04-12 01:43:40|14638.11|14518.11|14638.86|14518.86|14639.19|14519.19|14638|14518|10
1649727830000|2022-04-12 01:43:50|14638.33|14518.33|14637.64|14517.64|14638.56|14518.56|14637.45|14517.45|10
1649727840000|2022-04-12 01:44:00|14637.75|14517.75|14638.13|14518.13|14638.24|14518.24|14637.57|14517.57|10
1649727850000|2022-04-12 01:44:10|14637.86|14517.86|14632.62|14512.62|14637.86|14517.86|14632.62|14512.62|10
1649727860000|2022-04-12 01:44:20|14632.89|14512.89|14630.08|14510.08|14634.09|14514.09|14630.08|14510.08|10
1649727870000|2022-04-12 01:44:30|14629.8|14509.8|14630.64|14510.64|14630.95|14510.95|14629.41|14509.41|10
1649727880000|2022-04-12 01:44:40|14629.74|14509.74|14638.06|14518.06|14638.06|14518.06|14629.31|14509.31|10
1649727890000|2022-04-12 01:44:50|14637.15|14517.15|14645.3|14525.3|14645.3|14525.3|14637.15|14517.15|10
1649727900000|2022-04-12 01:45:00|14645.59|14525.59|14658.76|14538.76|14658.76|14538.76|14645.59|14525.59|10
1649727910000|2022-04-12 01:45:10|14659.5|14539.5|14663.46|14543.46|14663.46|14543.46|14659.35|14539.35|10
1649727920000|2022-04-12 01:45:20|14663.2|14543.2|14670.84|14550.84|14670.84|14550.84|14663.2|14543.2|10
1649727930000|2022-04-12 01:45:30|14670.8|14550.8|14670.13|14550.13|14670.8|14550.8|14669.6|14549.6|10
1649727940000|2022-04-12 01:45:40|14670.11|14550.11|14666.2|14546.2|14670.11|14550.11|14666.2|14546.2|9
1649727950000|2022-04-12 01:45:50|14665.4|14545.4|14658.57|14538.57|14665.7|14545.7|14658.57|14538.57|10
1649727960000|2022-04-12 01:46:00|14657.29|14537.29|14646.39|14526.39|14657.29|14537.29|14646.39|14526.39|10
1649727970000|2022-04-12 01:46:10|14646.22|14526.22|14641.4|14521.4|14646.23|14526.23|14641.28|14521.28|10
1649727980000|2022-04-12 01:46:20|14641.38|14521.38|14640.64|14520.64|14642.28|14522.28|14639.57|14519.57|10
1649727990000|2022-04-12 01:46:30|14640.58|14520.58|14640.92|14520.92|14642.05|14522.05|14640.58|14520.58|10
1649728000000|2022-04-12 01:46:40|14641.73|14521.73|14641.15|14521.15|14641.73|14521.73|14641.12|14521.12|10
1649728010000|2022-04-12 01:46:50|14641.14|14521.14|14641.26|14521.26|14641.92|14521.92|14640.67|14520.67|10
1649728020000|2022-04-12 01:47:00|14641.76|14521.76|14640.52|14520.52|14642.31|14522.31|14640.52|14520.52|10
1649728030000|2022-04-12 01:47:10|14640.63|14520.63|14639.01|14519.01|14640.63|14520.63|14639.01|14519.01|10
1649728040000|2022-04-12 01:47:20|14639.96|14519.96|14638.34|14518.34|14639.96|14519.96|14638.34|14518.34|10
1649728050000|2022-04-12 01:47:30|14637.95|14517.95|14636.81|14516.81|14638.02|14518.02|14636.6|14516.6|10
1649728060000|2022-04-12 01:47:40|14636.88|14516.88|14637.46|14517.46|14637.92|14517.92|14636.54|14516.54|10
1649728070000|2022-04-12 01:47:50|14637.14|14517.14|14637.63|14517.63|14637.82|14517.82|14636.24|14516.24|10
1649728080000|2022-04-12 01:48:00|14636.83|14516.83|14636.53|14516.53|14637.25|14517.25|14636.4|14516.4|10
1649728090000|2022-04-12 01:48:10|14636.52|14516.52|14636.9|14516.9|14637.06|14517.06|14636.04|14516.04|9
1649728100000|2022-04-12 01:48:20|14637.1|14517.1|14638.84|14518.84|14638.84|14518.84|14637.1|14517.1|10
1649728110000|2022-04-12 01:48:30|14638.95|14518.95|14641.16|14521.16|14641.16|14521.16|14638.84|14518.84|10
1649728120000|2022-04-12 01:48:40|14641.49|14521.49|14643.13|14523.13|14643.27|14523.27|14641.46|14521.46|10
1649728130000|2022-04-12 01:48:50|14642.82|14522.82|14643.82|14523.82|14644.78|14524.78|14642.82|14522.82|10
1649728140000|2022-04-12 01:49:00|14645.31|14525.31|14644.58|14524.58|14645.38|14525.38|14644.58|14524.58|10
1649728150000|2022-04-12 01:49:10|14645.45|14525.45|14643.38|14523.38|14646.37|14526.37|14643.38|14523.38|10
1649728160000|2022-04-12 01:49:20|14643.3|14523.3|14641.75|14521.75|14643.35|14523.35|14641.72|14521.72|9
1649728170000|2022-04-12 01:49:30|14641.68|14521.68|14639.05|14519.05|14641.68|14521.68|14639.04|14519.04|10
1649728180000|2022-04-12 01:49:40|14639|14519|14638.61|14518.61|14639|14519|14638.41|14518.41|9
1649728190000|2022-04-12 01:49:50|14638.65|14518.65|14636.4|14516.4|14638.65|14518.65|14636.4|14516.4|10
1649728200000|2022-04-12 01:50:00|14635.7|14515.7|14634.91|14514.91|14635.97|14515.97|14634.68|14514.68|10
1649728210000|2022-04-12 01:50:10|14634.79|14514.79|14633.61|14513.61|14634.79|14514.79|14633.36|14513.36|10
1649728220000|2022-04-12 01:50:20|14633.6|14513.6|14629.76|14509.76|14633.6|14513.6|14629.76|14509.76|9
1649728230000|2022-04-12 01:50:30|14629.53|14509.53|14626.2|14506.2|14629.53|14509.53|14626.2|14506.2|10
1649728240000|2022-04-12 01:50:40|14626.46|14506.46|14621.93|14501.93|14626.46|14506.46|14621.93|14501.93|10
1649728250000|2022-04-12 01:50:50|14621.53|14501.53|14616.98|14496.98|14621.53|14501.53|14616.92|14496.92|10
1649728260000|2022-04-12 01:51:00|14617.01|14497.01|14617.71|14497.71|14617.71|14497.71|14616.36|14496.36|9
1649728270000|2022-04-12 01:51:10|14617|14497|14616.66|14496.66|14617|14497|14616.21|14496.21|9
1649728280000|2022-04-12 01:51:20|14616.83|14496.83|14617.59|14497.59|14617.62|14497.62|14616.63|14496.63|10
1649728290000|2022-04-12 01:51:30|14617.28|14497.28|14618.27|14498.27|14618.27|14498.27|14617.28|14497.28|10
1649728300000|2022-04-12 01:51:40|14618.71|14498.71|14621.34|14501.34|14621.35|14501.35|14618.71|14498.71|10
1649728310000|2022-04-12 01:51:50|14621.2|14501.2|14624.96|14504.96|14624.96|14504.96|14621.2|14501.2|10
1649728320000|2022-04-12 01:52:00|14625.11|14505.11|14626.29|14506.29|14626.29|14506.29|14625.11|14505.11|9
1649728330000|2022-04-12 01:52:10|14626.35|14506.35|14631.95|14511.95|14631.95|14511.95|14626.35|14506.35|9
1649728340000|2022-04-12 01:52:20|14632.16|14512.16|14634.26|14514.26|14634.26|14514.26|14631.92|14511.92|10
1649728350000|2022-04-12 01:52:30|14634.15|14514.15|14632.02|14512.02|14634.15|14514.15|14631.98|14511.98|10
1649728360000|2022-04-12 01:52:40|14631.8|14511.8|14629.62|14509.62|14631.8|14511.8|14629.62|14509.62|10
1649728370000|2022-04-12 01:52:50|14629.45|14509.45|14625.89|14505.89|14629.53|14509.53|14625.89|14505.89|10
1649728380000|2022-04-12 01:53:00|14625.86|14505.86|14625.03|14505.03|14625.88|14505.88|14624.52|14504.52|8
1649728390000|2022-04-12 01:53:10|14625.16|14505.16|14624.98|14504.98|14626.22|14506.22|14624.69|14504.69|10
1649728400000|2022-04-12 01:53:20|14624.92|14504.92|14624.39|14504.39|14624.92|14504.92|14624.28|14504.28|10
1649728410000|2022-04-12 01:53:30|14624.25|14504.25|14622.94|14502.94|14624.25|14504.25|14622.75|14502.75|10
1649728420000|2022-04-12 01:53:40|14622.99|14502.99|14623.17|14503.17|14623.25|14503.25|14622.75|14502.75|8
1649728430000|2022-04-12 01:53:50|14623.14|14503.14|14621.28|14501.28|14623.14|14503.14|14621.15|14501.15|10
1649728440000|2022-04-12 01:54:00|14620.64|14500.64|14620.29|14500.29|14620.88|14500.88|14620.29|14500.29|10
1649728450000|2022-04-12 01:54:10|14620.41|14500.41|14618.03|14498.03|14620.41|14500.41|14618.03|14498.03|10
1649728460000|2022-04-12 01:54:20|14616.64|14496.64|14617.59|14497.59|14617.61|14497.61|14616.64|14496.64|9
1649728470000|2022-04-12 01:54:30|14617.67|14497.67|14618.28|14498.28|14618.28|14498.28|14617.53|14497.53|10
1649728480000|2022-04-12 01:54:40|14618|14498|14618.78|14498.78|14619.42|14499.42|14617.96|14497.96|9
1649728490000|2022-04-12 01:54:50|14618.73|14498.73|14618.58|14498.58|14619.42|14499.42|14618.51|14498.51|10
1649728500000|2022-04-12 01:55:00|14618.57|14498.57|14619.93|14499.93|14619.93|14499.93|14618.57|14498.57|10
1649728510000|2022-04-12 01:55:10|14620.42|14500.42|14622.1|14502.1|14622.34|14502.34|14620.42|14500.42|10
1649728520000|2022-04-12 01:55:20|14622.05|14502.05|14621.75|14501.75|14622.05|14502.05|14621.75|14501.75|10
1649728530000|2022-04-12 01:55:30|14621.65|14501.65|14623.71|14503.71|14623.71|14503.71|14621.65|14501.65|10
1649728540000|2022-04-12 01:55:40|14623.91|14503.91|14625.18|14505.18|14625.18|14505.18|14623.91|14503.91|10
1649728550000|2022-04-12 01:55:50|14625.13|14505.13|14626.83|14506.83|14626.83|14506.83|14624.37|14504.37|10
1649728560000|2022-04-12 01:56:00|14626.48|14506.48|14628.2|14508.2|14628.2|14508.2|14626.48|14506.48|10
1649728570000|2022-04-12 01:56:10|14628.47|14508.47|14628.93|14508.93|14628.94|14508.94|14628.11|14508.11|10
1649728580000|2022-04-12 01:56:20|14629.18|14509.18|14629.43|14509.43|14629.84|14509.84|14628.82|14508.82|10
1649728590000|2022-04-12 01:56:30|14629.39|14509.39|14625.86|14505.86|14629.39|14509.39|14625.23|14505.23|9
1649728600000|2022-04-12 01:56:40|14624.44|14504.44|14624.39|14504.39|14626.16|14506.16|14623.91|14503.91|10
1649728610000|2022-04-12 01:56:50|14624.71|14504.71|14625.19|14505.19|14627.1|14507.1|14624.71|14504.71|10
1649728620000|2022-04-12 01:57:00|14624.4|14504.4|14622.25|14502.25|14624.4|14504.4|14622.25|14502.25|10
1649728630000|2022-04-12 01:57:10|14621.92|14501.92|14621.94|14501.94|14621.94|14501.94|14621.18|14501.18|10
1649728640000|2022-04-12 01:57:20|14620.93|14500.93|14620.88|14500.88|14621.49|14501.49|14620.86|14500.86|10
1649728650000|2022-04-12 01:57:30|14620.85|14500.85|14620.39|14500.39|14620.85|14500.85|14620.26|14500.26|10
1649728660000|2022-04-12 01:57:40|14620.48|14500.48|14624.09|14504.09|14624.34|14504.34|14620.39|14500.39|10
1649728670000|2022-04-12 01:57:50|14623.89|14503.89|14624.86|14504.86|14626.49|14506.49|14623.89|14503.89|10
1649728680000|2022-04-12 01:58:00|14625.73|14505.73|14627.13|14507.13|14627.19|14507.19|14625|14505|10
1649728690000|2022-04-12 01:58:10|14626.92|14506.92|14628.13|14508.13|14628.13|14508.13|14626.67|14506.67|10
1649728700000|2022-04-12 01:58:20|14628.4|14508.4|14627.01|14507.01|14628.4|14508.4|14626.96|14506.96|10
1649728710000|2022-04-12 01:58:30|14626.65|14506.65|14627.83|14507.83|14627.88|14507.88|14626.65|14506.65|10
1649728720000|2022-04-12 01:58:40|14627.4|14507.4|14627.51|14507.51|14627.61|14507.61|14627.19|14507.19|9
1649728730000|2022-04-12 01:58:50|14627.31|14507.31|14626.99|14506.99|14627.65|14507.65|14626.51|14506.51|10
1649728740000|2022-04-12 01:59:00|14626.55|14506.55|14625.42|14505.42|14626.77|14506.77|14625.36|14505.36|9
1649728750000|2022-04-12 01:59:10|14625.75|14505.75|14624.36|14504.36|14625.75|14505.75|14624.2|14504.2|10
1649728760000|2022-04-12 01:59:20|14624.37|14504.37|14623.37|14503.37|14624.37|14504.37|14623.19|14503.19|10
1649728770000|2022-04-12 01:59:30|14623.26|14503.26|14622.98|14502.98|14623.26|14503.26|14622.57|14502.57|10
1649728780000|2022-04-12 01:59:40|14622.85|14502.85|14623.03|14503.03|14623.19|14503.19|14622.67|14502.67|10
1649728790000|2022-04-12 01:59:50|14622.96|14502.96|14623.96|14503.96|14624.34|14504.34|14622.96|14502.96|10
1649728800000|2022-04-12 02:00:00|14624.31|14504.31|14625.49|14505.49|14625.49|14505.49|14624.31|14504.31|9
1649728810000|2022-04-12 02:00:10|14624.94|14504.94|14625.39|14505.39|14625.62|14505.62|14624.94|14504.94|10
1649728820000|2022-04-12 02:00:20|14625.05|14505.05|14624.86|14504.86|14625.61|14505.61|14624.79|14504.79|10
1649728830000|2022-04-12 02:00:30|14624.92|14504.92|14624.26|14504.26|14624.92|14504.92|14624.14|14504.14|9
1649728840000|2022-04-12 02:00:40|14624.14|14504.14|14625.39|14505.39|14625.39|14505.39|14624.14|14504.14|9
1649728850000|2022-04-12 02:00:50|14626.15|14506.15|14626.43|14506.43|14627.32|14507.32|14626.15|14506.15|10
1649728860000|2022-04-12 02:01:00|14626.57|14506.57|14628.04|14508.04|14628.14|14508.14|14626.57|14506.57|10
1649728870000|2022-04-12 02:01:10|14628.07|14508.07|14628.95|14508.95|14629.02|14509.02|14628|14508|9
1649728880000|2022-04-12 02:01:20|14629.05|14509.05|14629.35|14509.35|14629.35|14509.35|14629.03|14509.03|8
1649728890000|2022-04-12 02:01:30|14629.39|14509.39|14630.56|14510.56|14630.72|14510.72|14629.39|14509.39|10
1649728900000|2022-04-12 02:01:40|14630.82|14510.82|14630.55|14510.55|14631.28|14511.28|14630.55|14510.55|10
1649728910000|2022-04-12 02:01:50|14630.72|14510.72|14634.07|14514.07|14634.07|14514.07|14630.16|14510.16|10
1649728920000|2022-04-12 02:02:00|14634.16|14514.16|14634.18|14514.18|14634.35|14514.35|14633.88|14513.88|10
1649728930000|2022-04-12 02:02:10|14634.21|14514.21|14634.44|14514.44|14634.59|14514.59|14634.07|14514.07|10
1649728940000|2022-04-12 02:02:20|14634.52|14514.52|14633.65|14513.65|14634.52|14514.52|14633.65|14513.65|9
1649728950000|2022-04-12 02:02:30|14633.47|14513.47|14632.14|14512.14|14633.47|14513.47|14631.57|14511.57|10
1649728960000|2022-04-12 02:02:40|14632.13|14512.13|14631.35|14511.35|14632.19|14512.19|14631.35|14511.35|10
1649728970000|2022-04-12 02:02:50|14631.15|14511.15|14632.1|14512.1|14632.24|14512.24|14631.15|14511.15|10
1649728980000|2022-04-12 02:03:00|14632.19|14512.19|14632.27|14512.27|14632.35|14512.35|14632.11|14512.11|10
1649728990000|2022-04-12 02:03:10|14632.68|14512.68|14631.25|14511.25|14632.68|14512.68|14631.25|14511.25|10
1649729000000|2022-04-12 02:03:20|14631.38|14511.38|14631.76|14511.76|14631.76|14511.76|14631.29|14511.29|9
1649729010000|2022-04-12 02:03:30|14631.95|14511.95|14633.85|14513.85|14633.85|14513.85|14631.84|14511.84|10
1649729020000|2022-04-12 02:03:40|14633.75|14513.75|14636.93|14516.93|14636.93|14516.93|14633.75|14513.75|9
1649729030000|2022-04-12 02:03:50|14637.1|14517.1|14637.66|14517.66|14637.92|14517.92|14637.1|14517.1|8
1649729040000|2022-04-12 02:04:00|14637.77|14517.77|14637.89|14517.89|14638.46|14518.46|14637.52|14517.52|10
1649729050000|2022-04-12 02:04:10|14637.64|14517.64|14638.74|14518.74|14638.74|14518.74|14637.03|14517.03|10
1649729060000|2022-04-12 02:04:20|14639.41|14519.41|14640.12|14520.12|14640.12|14520.12|14639.26|14519.26|9
1649729070000|2022-04-12 02:04:30|14640.36|14520.36|14641.26|14521.26|14641.3|14521.3|14640.36|14520.36|8
1649729080000|2022-04-12 02:04:40|14641.34|14521.34|14641.18|14521.18|14641.5|14521.5|14641.18|14521.18|10
1649729090000|2022-04-12 02:04:50|14641.9|14521.9|14644.14|14524.14|14644.14|14524.14|14641.9|14521.9|10
1649729100000|2022-04-12 02:05:00|14645.32|14525.32|14645.8|14525.8|14645.8|14525.8|14645.32|14525.32|10
1649729110000|2022-04-12 02:05:10|14646.27|14526.27|14644.44|14524.44|14646.27|14526.27|14644.44|14524.44|10
1649729120000|2022-04-12 02:05:20|14644.94|14524.94|14645.21|14525.21|14645.3|14525.3|14644.17|14524.17|10
1649729130000|2022-04-12 02:05:30|14645.65|14525.65|14646.07|14526.07|14646.5|14526.5|14645.65|14525.65|10
1649729140000|2022-04-12 02:05:40|14646.29|14526.29|14647.06|14527.06|14647.06|14527.06|14646.16|14526.16|10
1649729150000|2022-04-12 02:05:50|14646.96|14526.96|14647.94|14527.94|14647.94|14527.94|14646.96|14526.96|9
1649729160000|2022-04-12 02:06:00|14647.98|14527.98|14648.35|14528.35|14648.6|14528.6|14647.98|14527.98|9
1649729170000|2022-04-12 02:06:10|14648.43|14528.43|14648.58|14528.58|14649|14529|14648.31|14528.31|10
1649729180000|2022-04-12 02:06:20|14648.65|14528.65|14649.73|14529.73|14649.73|14529.73|14648.58|14528.58|10
1649729190000|2022-04-12 02:06:30|14649.77|14529.77|14651.87|14531.87|14651.87|14531.87|14649.77|14529.77|10
1649729200000|2022-04-12 02:06:40|14651.91|14531.91|14652.82|14532.82|14652.82|14532.82|14651.52|14531.52|9
1649729210000|2022-04-12 02:06:50|14652.97|14532.97|14654.46|14534.46|14654.48|14534.48|14652.97|14532.97|9
1649729220000|2022-04-12 02:07:00|14654.42|14534.42|14654.61|14534.61|14654.68|14534.68|14654.41|14534.41|9
1649729230000|2022-04-12 02:07:10|14654.83|14534.83|14654.93|14534.93|14655.18|14535.18|14654.74|14534.74|8
1649729240000|2022-04-12 02:07:20|14654.67|14534.67|14652.71|14532.71|14654.67|14534.67|14652.71|14532.71|9
1649729250000|2022-04-12 02:07:30|14652.55|14532.55|14651.66|14531.66|14652.55|14532.55|14651.35|14531.35|8
1649729260000|2022-04-12 02:07:40|14651.48|14531.48|14651.18|14531.18|14651.65|14531.65|14651.17|14531.17|9
1649729270000|2022-04-12 02:07:50|14650.85|14530.85|14649.62|14529.62|14650.91|14530.91|14649.62|14529.62|9
1649729280000|2022-04-12 02:08:00|14649.48|14529.48|14646.2|14526.2|14649.49|14529.49|14646.2|14526.2|10
1649729290000|2022-04-12 02:08:10|14644.93|14524.93|14640.82|14520.82|14644.93|14524.93|14640.82|14520.82|10
1649729300000|2022-04-12 02:08:20|14640.47|14520.47|14638.81|14518.81|14640.47|14520.47|14638.65|14518.65|9
1649729310000|2022-04-12 02:08:30|14638.22|14518.22|14638.85|14518.85|14638.85|14518.85|14637.99|14517.99|10
1649729320000|2022-04-12 02:08:40|14638.64|14518.64|14639.71|14519.71|14639.92|14519.92|14638.64|14518.64|10
1649729330000|2022-04-12 02:08:50|14639.03|14519.03|14638.84|14518.84|14639.57|14519.57|14638.53|14518.53|10
1649729340000|2022-04-12 02:09:00|14638.61|14518.61|14638.35|14518.35|14638.72|14518.72|14638.32|14518.32|10
1649729350000|2022-04-12 02:09:10|14638.33|14518.33|14636.83|14516.83|14638.33|14518.33|14636.68|14516.68|10
1649729360000|2022-04-12 02:09:20|14636.74|14516.74|14635.89|14515.89|14636.74|14516.74|14635.87|14515.87|10
1649729370000|2022-04-12 02:09:30|14635.7|14515.7|14633.62|14513.62|14635.72|14515.72|14632.57|14512.57|9
1649729380000|2022-04-12 02:09:40|14633.88|14513.88|14637.1|14517.1|14637.28|14517.28|14633.88|14513.88|10
1649729390000|2022-04-12 02:09:50|14637|14517|14637.46|14517.46|14637.55|14517.55|14637|14517|10
1649729400000|2022-04-12 02:10:00|14637.6|14517.6|14640.32|14520.32|14640.32|14520.32|14637.6|14517.6|10
1649729410000|2022-04-12 02:10:10|14640.64|14520.64|14644.13|14524.13|14644.13|14524.13|14640.64|14520.64|10
1649729420000|2022-04-12 02:10:20|14643.8|14523.8|14645.71|14525.71|14645.72|14525.72|14643.8|14523.8|10
1649729430000|2022-04-12 02:10:30|14645.77|14525.77|14648.28|14528.28|14648.28|14528.28|14645.58|14525.58|9
1649729440000|2022-04-12 02:10:40|14648.33|14528.33|14648.76|14528.76|14648.76|14528.76|14648.29|14528.29|10
1649729450000|2022-04-12 02:10:50|14648.88|14528.88|14649.12|14529.12|14649.14|14529.14|14648.59|14528.59|9
1649729460000|2022-04-12 02:11:00|14649.16|14529.16|14647.37|14527.37|14649.17|14529.17|14647.36|14527.36|10
1649729470000|2022-04-12 02:11:10|14647.32|14527.32|14647.86|14527.86|14647.86|14527.86|14646.97|14526.97|10
1649729480000|2022-04-12 02:11:20|14647.78|14527.78|14645.39|14525.39|14647.78|14527.78|14645.39|14525.39|10
1649729490000|2022-04-12 02:11:30|14644.93|14524.93|14643.87|14523.87|14644.93|14524.93|14643.47|14523.47|10
1649729500000|2022-04-12 02:11:40|14644.03|14524.03|14643.77|14523.77|14644.25|14524.25|14643.77|14523.77|10
1649729510000|2022-04-12 02:11:50|14644.06|14524.06|14644.73|14524.73|14644.73|14524.73|14644.06|14524.06|10
1649729520000|2022-04-12 02:12:00|14644.66|14524.66|14644.8|14524.8|14644.84|14524.84|14644.65|14524.65|7
1649729530000|2022-04-12 02:12:10|14644.93|14524.93|14641.54|14521.54|14645.06|14525.06|14641.54|14521.54|10
1649729540000|2022-04-12 02:12:20|14641.36|14521.36|14642.34|14522.34|14642.54|14522.54|14641.36|14521.36|10
1649729550000|2022-04-12 02:12:30|14642.08|14522.08|14642.46|14522.46|14642.46|14522.46|14641.44|14521.44|10
1649729560000|2022-04-12 02:12:40|14642.67|14522.67|14642.95|14522.95|14643.26|14523.26|14642.42|14522.42|10
1649729570000|2022-04-12 02:12:50|14643.26|14523.26|14644.34|14524.34|14644.53|14524.53|14643.26|14523.26|10
1649729580000|2022-04-12 02:13:00|14644.58|14524.58|14644.24|14524.24|14644.58|14524.58|14644.18|14524.18|10
1649729590000|2022-04-12 02:13:10|14644.13|14524.13|14644.04|14524.04|14644.16|14524.16|14643.65|14523.65|10
1649729600000|2022-04-12 02:13:20|14643.98|14523.98|14644.41|14524.41|14644.41|14524.41|14643.78|14523.78|10
1649729610000|2022-04-12 02:13:30|14644.36|14524.36|14644.64|14524.64|14644.64|14524.64|14644.36|14524.36|9
1649729620000|2022-04-12 02:13:40|14644.68|14524.68|14645.18|14525.18|14645.24|14525.24|14644.67|14524.67|10
1649729630000|2022-04-12 02:13:50|14645.07|14525.07|14645.31|14525.31|14645.51|14525.51|14645.07|14525.07|10
1649729640000|2022-04-12 02:14:00|14645.5|14525.5|14646.46|14526.46|14647.2|14527.2|14645.5|14525.5|9
1649729650000|2022-04-12 02:14:10|14646.3|14526.3|14647.66|14527.66|14647.66|14527.66|14646.3|14526.3|10
1649729660000|2022-04-12 02:14:20|14647.13|14527.13|14646.47|14526.47|14647.13|14527.13|14646.41|14526.41|10
1649729670000|2022-04-12 02:14:30|14646.72|14526.72|14646.81|14526.81|14647.03|14527.03|14646.72|14526.72|8
1649729680000|2022-04-12 02:14:40|14646.96|14526.96|14646.16|14526.16|14647.11|14527.11|14646.16|14526.16|10
1649729690000|2022-04-12 02:14:50|14645.24|14525.24|14647.37|14527.37|14647.55|14527.55|14644.98|14524.98|10
1649729700000|2022-04-12 02:15:00|14647.36|14527.36|14646.85|14526.85|14647.36|14527.36|14646.45|14526.45|9
1649729710000|2022-04-12 02:15:10|14646.76|14526.76|14647.97|14527.97|14648.08|14528.08|14646.76|14526.76|10
1649729720000|2022-04-12 02:15:20|14648.11|14528.11|14645.83|14525.83|14648.11|14528.11|14645.83|14525.83|9
1649729730000|2022-04-12 02:15:30|14645.44|14525.44|14641.89|14521.89|14645.44|14525.44|14641.89|14521.89|10
1649729740000|2022-04-12 02:15:40|14641.8|14521.8|14639.3|14519.3|14641.88|14521.88|14639.3|14519.3|10
1649729750000|2022-04-12 02:15:50|14639.15|14519.15|14638.07|14518.07|14639.37|14519.37|14638.07|14518.07|10
1649729760000|2022-04-12 02:16:00|14637.86|14517.86|14636.95|14516.95|14637.96|14517.96|14636.95|14516.95|9
1649729770000|2022-04-12 02:16:10|14637.27|14517.27|14632.81|14512.81|14637.27|14517.27|14632.8|14512.8|10
1649729780000|2022-04-12 02:16:20|14632.91|14512.91|14632.96|14512.96|14633.42|14513.42|14632.88|14512.88|9
1649729790000|2022-04-12 02:16:30|14632.9|14512.9|14631.72|14511.72|14632.9|14512.9|14631.72|14511.72|10
1649729800000|2022-04-12 02:16:40|14631.63|14511.63|14627.49|14507.49|14631.63|14511.63|14627.49|14507.49|10
1649729810000|2022-04-12 02:16:50|14627.32|14507.32|14624.81|14504.81|14627.32|14507.32|14624.69|14504.69|10
1649729820000|2022-04-12 02:17:00|14624.68|14504.68|14622.39|14502.39|14624.75|14504.75|14622.39|14502.39|10
1649729830000|2022-04-12 02:17:10|14622.08|14502.08|14611.89|14491.89|14622.08|14502.08|14611.89|14491.89|10
1649729840000|2022-04-12 02:17:20|14611.47|14491.47|14607.1|14487.1|14611.47|14491.47|14606.67|14486.67|10
1649729850000|2022-04-12 02:17:30|14607.01|14487.01|14600.1|14480.1|14607.01|14487.01|14599.53|14479.53|10
1649729860000|2022-04-12 02:17:40|14600.72|14480.72|14596.69|14476.69|14601|14481|14596.69|14476.69|10
1649729870000|2022-04-12 02:17:50|14596.79|14476.79|14595.92|14475.92|14596.79|14476.79|14595.92|14475.92|10
1649729880000|2022-04-12 02:18:00|14595.22|14475.22|14595.35|14475.35|14596.02|14476.02|14595.22|14475.22|9
1649729890000|2022-04-12 02:18:10|14595.08|14475.08|14590.98|14470.98|14595.08|14475.08|14590.97|14470.97|10
1649729900000|2022-04-12 02:18:20|14591.08|14471.08|14588.23|14468.23|14591.41|14471.41|14588.23|14468.23|10
1649729910000|2022-04-12 02:18:30|14587.65|14467.65|14580.63|14460.63|14587.65|14467.65|14580.5|14460.5|9
1649729920000|2022-04-12 02:18:40|14579.82|14459.82|14580.2|14460.2|14580.25|14460.25|14579.79|14459.79|10
1649729930000|2022-04-12 02:18:50|14580.35|14460.35|14582.12|14462.12|14582.94|14462.94|14580.35|14460.35|10
1649729940000|2022-04-12 02:19:00|14583.4|14463.4|14585.95|14465.95|14586.12|14466.12|14583.29|14463.29|10
1649729950000|2022-04-12 02:19:10|14586.37|14466.37|14595.22|14475.22|14595.22|14475.22|14586.37|14466.37|10
1649729960000|2022-04-12 02:19:20|14595.32|14475.32|14598.58|14478.58|14599.76|14479.76|14595.32|14475.32|10
1649729970000|2022-04-12 02:19:30|14597.74|14477.74|14598.44|14478.44|14599.09|14479.09|14597.61|14477.61|10
1649729980000|2022-04-12 02:19:40|14598.37|14478.37|14594.75|14474.75|14598.37|14478.37|14594.75|14474.75|10
1649729990000|2022-04-12 02:19:50|14595.03|14475.03|14587.28|14467.28|14595.03|14475.03|14587.28|14467.28|10
1649730000000|2022-04-12 02:20:00|14586.59|14466.59|14583.3|14463.3|14586.59|14466.59|14582.97|14462.97|9
1649730010000|2022-04-12 02:20:10|14583.32|14463.32|14584.18|14464.18|14584.18|14464.18|14581.07|14461.07|10
1649730020000|2022-04-12 02:20:20|14583.39|14463.39|14583.15|14463.15|14585.4|14465.4|14583.01|14463.01|9
1649730030000|2022-04-12 02:20:30|14583.22|14463.22|14583.38|14463.38|14583.93|14463.93|14583.22|14463.22|10
1649730040000|2022-04-12 02:20:40|14583.24|14463.24|14581.87|14461.87|14583.38|14463.38|14581.87|14461.87|10
1649730050000|2022-04-12 02:20:50|14581.79|14461.79|14581.5|14461.5|14581.79|14461.79|14581.27|14461.27|8
1649730060000|2022-04-12 02:21:00|14581.77|14461.77|14581.7|14461.7|14581.92|14461.92|14581.61|14461.61|10
1649730070000|2022-04-12 02:21:10|14581.71|14461.71|14576.02|14456.02|14581.71|14461.71|14576.02|14456.02|10
1649730080000|2022-04-12 02:21:20|14576.04|14456.04|14574.49|14454.49|14576.04|14456.04|14574.1|14454.1|10
1649730090000|2022-04-12 02:21:30|14573.6|14453.6|14572.93|14452.93|14574.79|14454.79|14572.93|14452.93|10
1649730100000|2022-04-12 02:21:40|14573.06|14453.06|14571.73|14451.73|14573.06|14453.06|14571.58|14451.58|10
1649730110000|2022-04-12 02:21:50|14571.91|14451.91|14568.88|14448.88|14571.91|14451.91|14568.88|14448.88|10
1649730120000|2022-04-12 02:22:00|14568.44|14448.44|14567.98|14447.98|14568.54|14448.54|14567.98|14447.98|10
1649730130000|2022-04-12 02:22:10|14567.61|14447.61|14570.44|14450.44|14570.44|14450.44|14567.61|14447.61|10
1649730140000|2022-04-12 02:22:20|14570.65|14450.65|14573.81|14453.81|14573.81|14453.81|14570.65|14450.65|10
1649730150000|2022-04-12 02:22:30|14573.99|14453.99|14573.79|14453.79|14574.4|14454.4|14573.65|14453.65|10
1649730160000|2022-04-12 02:22:40|14573.82|14453.82|14573.29|14453.29|14574.12|14454.12|14573.19|14453.19|10
1649730170000|2022-04-12 02:22:50|14573.33|14453.33|14573.43|14453.43|14573.85|14453.85|14573.31|14453.31|10
1649730180000|2022-04-12 02:23:00|14573.51|14453.51|14573.39|14453.39|14573.54|14453.54|14573.32|14453.32|10
1649730190000|2022-04-12 02:23:10|14573.58|14453.58|14573.73|14453.73|14573.73|14453.73|14573.1|14453.1|10
1649730200000|2022-04-12 02:23:20|14573.6|14453.6|14573.26|14453.26|14573.8|14453.8|14573.15|14453.15|10
1649730210000|2022-04-12 02:23:30|14573.28|14453.28|14572.85|14452.85|14573.89|14453.89|14572.85|14452.85|9
1649730220000|2022-04-12 02:23:40|14572.07|14452.07|14569.42|14449.42|14572.07|14452.07|14569.35|14449.35|10
1649730230000|2022-04-12 02:23:50|14569.2|14449.2|14570.15|14450.15|14570.19|14450.19|14568.81|14448.81|10
1649730240000|2022-04-12 02:24:00|14570.03|14450.03|14568.13|14448.13|14570.03|14450.03|14568.13|14448.13|9
1649730250000|2022-04-12 02:24:10|14567.74|14447.74|14567.45|14447.45|14568.19|14448.19|14567.45|14447.45|7
1649730260000|2022-04-12 02:24:20|14567.6|14447.6|14565.8|14445.8|14567.64|14447.64|14565.8|14445.8|8
1649730270000|2022-04-12 02:24:30|14566.51|14446.51|14567.49|14447.49|14567.55|14447.55|14566.51|14446.51|10
1649730280000|2022-04-12 02:24:40|14567.93|14447.93|14568.95|14448.95|14568.95|14448.95|14567.93|14447.93|9
1649730290000|2022-04-12 02:24:50|14569.08|14449.08|14568.74|14448.74|14569.69|14449.69|14567.78|14447.78|10
1649730300000|2022-04-12 02:25:00|14568.79|14448.79|14570.44|14450.44|14570.44|14450.44|14568.78|14448.78|9
1649730310000|2022-04-12 02:25:10|14570.31|14450.31|14572.81|14452.81|14572.81|14452.81|14570.31|14450.31|10
1649730320000|2022-04-12 02:25:20|14573.06|14453.06|14574.15|14454.15|14574.15|14454.15|14573.06|14453.06|10
1649730330000|2022-04-12 02:25:30|14574.37|14454.37|14574.58|14454.58|14574.58|14454.58|14574.37|14454.37|10
1649730340000|2022-04-12 02:25:40|14574.6|14454.6|14574.27|14454.27|14574.78|14454.78|14574.12|14454.12|9
1649730350000|2022-04-12 02:25:50|14574.21|14454.21|14567.84|14447.84|14574.21|14454.21|14567.84|14447.84|10
1649730360000|2022-04-12 02:26:00|14567.03|14447.03|14555.37|14435.37|14567.03|14447.03|14555.2|14435.2|10
1649730370000|2022-04-12 02:26:10|14554.72|14434.72|14549.79|14429.79|14554.72|14434.72|14549.79|14429.79|10
1649730380000|2022-04-12 02:26:20|14549.7|14429.7|14545.12|14425.12|14549.7|14429.7|14545.12|14425.12|10
1649730390000|2022-04-12 02:26:30|14544.42|14424.42|14544.45|14424.45|14544.94|14424.94|14543.73|14423.73|9
1649730400000|2022-04-12 02:26:40|14544.42|14424.42|14544.43|14424.43|14545.31|14425.31|14543.88|14423.88|10
1649730410000|2022-04-12 02:26:50|14543.66|14423.66|14533.92|14413.92|14543.66|14423.66|14533.92|14413.92|10
1649730420000|2022-04-12 02:27:00|14532.33|14412.33|14530.97|14410.97|14532.33|14412.33|14530.33|14410.33|10
1649730430000|2022-04-12 02:27:10|14530.68|14410.68|14532.57|14412.57|14532.57|14412.57|14530.64|14410.64|9
1649730440000|2022-04-12 02:27:20|14533.25|14413.25|14535.87|14415.87|14535.89|14415.89|14532.94|14412.94|10
1649730450000|2022-04-12 02:27:30|14536.12|14416.12|14536.76|14416.76|14536.76|14416.76|14535.72|14415.72|9
1649730460000|2022-04-12 02:27:40|14536.63|14416.63|14538.19|14418.19|14538.19|14418.19|14536.63|14416.63|9
1649730470000|2022-04-12 02:27:50|14538.39|14418.39|14540.3|14420.3|14540.37|14420.37|14538.39|14418.39|10
1649730480000|2022-04-12 02:28:00|14540.44|14420.44|14543.4|14423.4|14543.73|14423.73|14540.44|14420.44|10
1649730490000|2022-04-12 02:28:10|14543.72|14423.72|14543.72|14423.72|14543.91|14423.91|14543.4|14423.4|9
1649730500000|2022-04-12 02:28:20|14544.02|14424.02|14541.91|14421.91|14544.02|14424.02|14541.91|14421.91|10
1649730510000|2022-04-12 02:28:30|14541.28|14421.28|14543.59|14423.59|14543.59|14423.59|14541.19|14421.19|10
1649730520000|2022-04-12 02:28:40|14543.42|14423.42|14542.98|14422.98|14543.64|14423.64|14542.73|14422.73|10
1649730530000|2022-04-12 02:28:50|14543.38|14423.38|14542.44|14422.44|14543.38|14423.38|14542.39|14422.39|10
1649730540000|2022-04-12 02:29:00|14542.26|14422.26|14542.55|14422.55|14542.69|14422.69|14541.78|14421.78|10
1649730550000|2022-04-12 02:29:10|14542.61|14422.61|14542.79|14422.79|14542.79|14422.79|14542.11|14422.11|10
1649730560000|2022-04-12 02:29:20|14542.78|14422.78|14543.18|14423.18|14543.18|14423.18|14542.65|14422.65|9
1649730570000|2022-04-12 02:29:30|14543.29|14423.29|14543.53|14423.53|14543.63|14423.63|14543.01|14423.01|10
1649730580000|2022-04-12 02:29:40|14543.55|14423.55|14542.93|14422.93|14543.58|14423.58|14542.93|14422.93|10
1649730590000|2022-04-12 02:29:50|14542.66|14422.66|14539.36|14419.36|14542.96|14422.96|14539.36|14419.36|10
1649730600000|2022-04-12 02:30:00|14538.73|14418.73|14536.32|14416.32|14538.73|14418.73|14536.32|14416.32|10
1649730610000|2022-04-12 02:30:10|14536.5|14416.5|14536.58|14416.58|14536.78|14416.78|14535.52|14415.52|10
1649730620000|2022-04-12 02:30:20|14536.08|14416.08|14537.58|14417.58|14537.58|14417.58|14536.08|14416.08|10
1649730630000|2022-04-12 02:30:30|14537.35|14417.35|14539.25|14419.25|14539.25|14419.25|14537.35|14417.35|9
1649730640000|2022-04-12 02:30:40|14539.07|14419.07|14540.46|14420.46|14540.5|14420.5|14539.06|14419.06|10
1649730650000|2022-04-12 02:30:50|14540.31|14420.31|14541.69|14421.69|14541.69|14421.69|14540.31|14420.31|9
1649730660000|2022-04-12 02:31:00|14542.08|14422.08|14541.6|14421.6|14542.58|14422.58|14541.6|14421.6|10
1649730670000|2022-04-12 02:31:10|14541.78|14421.78|14541.79|14421.79|14542.41|14422.41|14541.78|14421.78|9
1649730680000|2022-04-12 02:31:20|14542.46|14422.46|14541.93|14421.93|14542.6|14422.6|14541.61|14421.61|10
1649730690000|2022-04-12 02:31:30|14541.59|14421.59|14541.15|14421.15|14541.59|14421.59|14540.68|14420.68|10
1649730700000|2022-04-12 02:31:40|14540.47|14420.47|14540.24|14420.24|14540.61|14420.61|14539.87|14419.87|9
1649730710000|2022-04-12 02:31:50|14540.42|14420.42|14536.8|14416.8|14540.52|14420.52|14536.8|14416.8|10
1649730720000|2022-04-12 02:32:00|14536.86|14416.86|14537.06|14417.06|14537.1|14417.1|14536.38|14416.38|10
1649730730000|2022-04-12 02:32:10|14537.09|14417.09|14536.71|14416.71|14537.23|14417.23|14536.66|14416.66|9
1649730740000|2022-04-12 02:32:20|14536.72|14416.72|14537.86|14417.86|14538.04|14418.04|14536.72|14416.72|10
1649730750000|2022-04-12 02:32:30|14537.24|14417.24|14537.64|14417.64|14537.98|14417.98|14537.1|14417.1|10
1649730760000|2022-04-12 02:32:40|14537.92|14417.92|14537.03|14417.03|14537.92|14417.92|14537.03|14417.03|10
1649730770000|2022-04-12 02:32:50|14536.96|14416.96|14536.61|14416.61|14537.13|14417.13|14536.17|14416.17|10
1649730780000|2022-04-12 02:33:00|14536.75|14416.75|14537.87|14417.87|14537.87|14417.87|14536.63|14416.63|10
1649730790000|2022-04-12 02:33:10|14537.94|14417.94|14537.35|14417.35|14538.14|14418.14|14537.35|14417.35|9
1649730800000|2022-04-12 02:33:20|14537.18|14417.18|14534.19|14414.19|14537.23|14417.23|14534.19|14414.19|10
1649730810000|2022-04-12 02:33:30|14533.87|14413.87|14531.75|14411.75|14533.87|14413.87|14531.75|14411.75|10
1649730820000|2022-04-12 02:33:40|14530.91|14410.91|14529.29|14409.29|14530.91|14410.91|14529.29|14409.29|10
1649730830000|2022-04-12 02:33:50|14529.22|14409.22|14523.98|14403.98|14529.22|14409.22|14523.98|14403.98|10
1649730840000|2022-04-12 02:34:00|14523.9|14403.9|14517.08|14397.08|14523.9|14403.9|14517.08|14397.08|10
1649730850000|2022-04-12 02:34:10|14516.55|14396.55|14514.34|14394.34|14516.55|14396.55|14514.2|14394.2|10
1649730860000|2022-04-12 02:34:20|14514.31|14394.31|14512.18|14392.18|14514.31|14394.31|14512.18|14392.18|10
1649730870000|2022-04-12 02:34:30|14511.1|14391.1|14509.81|14389.81|14511.1|14391.1|14509.81|14389.81|10
1649730880000|2022-04-12 02:34:40|14510.13|14390.13|14508.49|14388.49|14510.13|14390.13|14508.49|14388.49|10
1649730890000|2022-04-12 02:34:50|14508.04|14388.04|14506.24|14386.24|14508.04|14388.04|14505.25|14385.25|10
1649730900000|2022-04-12 02:35:00|14506.35|14386.35|14506.41|14386.41|14507.34|14387.34|14505.79|14385.79|10
1649730910000|2022-04-12 02:35:10|14506.46|14386.46|14508.94|14388.94|14508.94|14388.94|14506.46|14386.46|9
1649730920000|2022-04-12 02:35:20|14508.81|14388.81|14511.36|14391.36|14511.36|14391.36|14508.8|14388.8|10
1649730930000|2022-04-12 02:35:30|14511.35|14391.35|14512.69|14392.69|14512.69|14392.69|14511.31|14391.31|10
1649730940000|2022-04-12 02:35:40|14512.2|14392.2|14512.58|14392.58|14513.77|14393.77|14512.2|14392.2|10
1649730950000|2022-04-12 02:35:50|14512.4|14392.4|14510.87|14390.87|14512.46|14392.46|14510.87|14390.87|10
1649730960000|2022-04-12 02:36:00|14510.97|14390.97|14511.97|14391.97|14512.53|14392.53|14510.97|14390.97|9
1649730970000|2022-04-12 02:36:10|14511.87|14391.87|14510.21|14390.21|14512.46|14392.46|14510.21|14390.21|10
1649730980000|2022-04-12 02:36:20|14510.39|14390.39|14509.7|14389.7|14510.39|14390.39|14509.12|14389.12|9
1649730990000|2022-04-12 02:36:30|14509.01|14389.01|14509.49|14389.49|14509.5|14389.5|14508.55|14388.55|10
1649731000000|2022-04-12 02:36:40|14509.46|14389.46|14506.9|14386.9|14509.46|14389.46|14506.84|14386.84|10
1649731010000|2022-04-12 02:36:50|14506.97|14386.97|14511.43|14391.43|14511.73|14391.73|14505.45|14385.45|10
1649731020000|2022-04-12 02:37:00|14512.21|14392.21|14526.7|14406.7|14526.7|14406.7|14512.21|14392.21|10
1649731030000|2022-04-12 02:37:10|14526.18|14406.18|14535.84|14415.84|14535.84|14415.84|14526.18|14406.18|10
1649731040000|2022-04-12 02:37:20|14535.97|14415.97|14533.78|14413.78|14535.97|14415.97|14533.41|14413.41|10
1649731050000|2022-04-12 02:37:30|14534.63|14414.63|14534.03|14414.03|14534.63|14414.63|14533.78|14413.78|8
1649731060000|2022-04-12 02:37:40|14535.33|14415.33|14535.79|14415.79|14536.23|14416.23|14535.07|14415.07|10
1649731070000|2022-04-12 02:37:50|14535.89|14415.89|14536.9|14416.9|14536.9|14416.9|14535.07|14415.07|10
1649731080000|2022-04-12 02:38:00|14536.03|14416.03|14536.45|14416.45|14537.18|14417.18|14535.87|14415.87|10
1649731090000|2022-04-12 02:38:10|14536.22|14416.22|14535.93|14415.93|14536.22|14416.22|14535.19|14415.19|10
1649731100000|2022-04-12 02:38:20|14536.08|14416.08|14535.82|14415.82|14536.08|14416.08|14535.39|14415.39|10
1649731110000|2022-04-12 02:38:30|14535.7|14415.7|14535.54|14415.54|14535.96|14415.96|14535.1|14415.1|10
1649731120000|2022-04-12 02:38:40|14535.25|14415.25|14533.76|14413.76|14535.47|14415.47|14533.76|14413.76|9
1649731130000|2022-04-12 02:38:50|14533.23|14413.23|14530.79|14410.79|14533.23|14413.23|14530.79|14410.79|9
1649731140000|2022-04-12 02:39:00|14530.8|14410.8|14530.76|14410.76|14530.86|14410.86|14530.5|14410.5|10
1649731150000|2022-04-12 02:39:10|14530.6|14410.6|14530.25|14410.25|14530.6|14410.6|14529.64|14409.64|10
1649731160000|2022-04-12 02:39:20|14530.36|14410.36|14531.86|14411.86|14531.86|14411.86|14530.36|14410.36|9
1649731170000|2022-04-12 02:39:30|14531.91|14411.91|14531.99|14411.99|14532.19|14412.19|14531.64|14411.64|10
1649731180000|2022-04-12 02:39:40|14532.81|14412.81|14533.08|14413.08|14533.08|14413.08|14532.49|14412.49|10
1649731190000|2022-04-12 02:39:50|14532.69|14412.69|14532.37|14412.37|14532.86|14412.86|14532.29|14412.29|10
1649731200000|2022-04-12 02:40:00|14533.07|14413.07|14530.89|14410.89|14533.07|14413.07|14530.89|14410.89|10
1649731210000|2022-04-12 02:40:10|14530.96|14410.96|14533.05|14413.05|14533.05|14413.05|14530.86|14410.86|10
1649731220000|2022-04-12 02:40:20|14533.17|14413.17|14535.16|14415.16|14535.16|14415.16|14533.06|14413.06|10
1649731230000|2022-04-12 02:40:30|14535.15|14415.15|14536.46|14416.46|14536.71|14416.71|14535.15|14415.15|10
1649731240000|2022-04-12 02:40:40|14536.97|14416.97|14537.73|14417.73|14537.87|14417.87|14536.29|14416.29|10
1649731250000|2022-04-12 02:40:50|14537.77|14417.77|14537.84|14417.84|14538.17|14418.17|14537.16|14417.16|10
1649731260000|2022-04-12 02:41:00|14538.25|14418.25|14538.57|14418.57|14538.58|14418.58|14537.77|14417.77|9
1649731270000|2022-04-12 02:41:10|14539.3|14419.3|14540.06|14420.06|14540.32|14420.32|14539.23|14419.23|9
1649731280000|2022-04-12 02:41:20|14540.44|14420.44|14542.96|14422.96|14542.96|14422.96|14540.26|14420.26|10
1649731290000|2022-04-12 02:41:30|14542.51|14422.51|14543.64|14423.64|14544|14424|14541.92|14421.92|9
1649731300000|2022-04-12 02:41:40|14544.45|14424.45|14545.47|14425.47|14545.83|14425.83|14543.9|14423.9|10
1649731310000|2022-04-12 02:41:50|14546.14|14426.14|14547.42|14427.42|14547.82|14427.82|14546.14|14426.14|10
1649731320000|2022-04-12 02:42:00|14547.84|14427.84|14548.46|14428.46|14548.66|14428.66|14547.81|14427.81|10
1649731330000|2022-04-12 02:42:10|14549.41|14429.41|14553.32|14433.32|14553.32|14433.32|14549.41|14429.41|10
1649731340000|2022-04-12 02:42:20|14552.85|14432.85|14554.99|14434.99|14555.23|14435.23|14552.85|14432.85|10
1649731350000|2022-04-12 02:42:30|14554.28|14434.28|14555.92|14435.92|14556.27|14436.27|14554.28|14434.28|10
1649731360000|2022-04-12 02:42:40|14557.53|14437.53|14558.58|14438.58|14558.58|14438.58|14557.16|14437.16|9
1649731370000|2022-04-12 02:42:50|14558.53|14438.53|14558.24|14438.24|14558.53|14438.53|14557.64|14437.64|10
1649731380000|2022-04-12 02:43:00|14558.41|14438.41|14560.87|14440.87|14560.87|14440.87|14558.41|14438.41|10
1649731390000|2022-04-12 02:43:10|14560.84|14440.84|14561.63|14441.63|14561.96|14441.96|14560.57|14440.57|10
1649731400000|2022-04-12 02:43:20|14561.65|14441.65|14559.74|14439.74|14561.72|14441.72|14559.54|14439.54|10
1649731410000|2022-04-12 02:43:30|14559.6|14439.6|14556.94|14436.94|14559.6|14439.6|14556.94|14436.94|9
1649731420000|2022-04-12 02:43:40|14557.38|14437.38|14554.72|14434.72|14557.38|14437.38|14554.72|14434.72|10
1649731430000|2022-04-12 02:43:50|14555.4|14435.4|14553.5|14433.5|14555.4|14435.4|14552.71|14432.71|9
1649731440000|2022-04-12 02:44:00|14553.47|14433.47|14550.96|14430.96|14553.47|14433.47|14550.96|14430.96|10
1649731450000|2022-04-12 02:44:10|14551.24|14431.24|14550.4|14430.4|14551.24|14431.24|14550.4|14430.4|9
1649731460000|2022-04-12 02:44:20|14550.3|14430.3|14551.57|14431.57|14551.57|14431.57|14549.96|14429.96|10
1649731470000|2022-04-12 02:44:30|14551.29|14431.29|14550.99|14430.99|14551.29|14431.29|14550.56|14430.56|8
1649731480000|2022-04-12 02:44:40|14550.55|14430.55|14549.97|14429.97|14551.4|14431.4|14549.97|14429.97|10
1649731490000|2022-04-12 02:44:50|14549.25|14429.25|14547.37|14427.37|14550|14430|14546.99|14426.99|10
1649731500000|2022-04-12 02:45:00|14547.35|14427.35|14543.59|14423.59|14547.35|14427.35|14543.19|14423.19|10
1649731510000|2022-04-12 02:45:10|14543.75|14423.75|14543.79|14423.79|14544.16|14424.16|14543.06|14423.06|10
1649731520000|2022-04-12 02:45:20|14543.2|14423.2|14543.13|14423.13|14543.92|14423.92|14543.13|14423.13|10
1649731530000|2022-04-12 02:45:30|14543.26|14423.26|14543.55|14423.55|14543.55|14423.55|14542.53|14422.53|10
1649731540000|2022-04-12 02:45:40|14543.51|14423.51|14543.97|14423.97|14544.05|14424.05|14543.51|14423.51|10
1649731550000|2022-04-12 02:45:50|14544.22|14424.22|14544.64|14424.64|14544.64|14424.64|14544.15|14424.15|9
1649731560000|2022-04-12 02:46:00|14544.87|14424.87|14545.96|14425.96|14545.96|14425.96|14544.87|14424.87|10
1649731570000|2022-04-12 02:46:10|14545.97|14425.97|14546.71|14426.71|14546.71|14426.71|14545.7|14425.7|10
1649731580000|2022-04-12 02:46:20|14546.88|14426.88|14549.28|14429.28|14549.29|14429.29|14546.88|14426.88|10
1649731590000|2022-04-12 02:46:30|14549.47|14429.47|14553.74|14433.74|14553.74|14433.74|14549.47|14429.47|9
1649731600000|2022-04-12 02:46:40|14553.55|14433.55|14555.69|14435.69|14555.69|14435.69|14553.55|14433.55|9
1649731610000|2022-04-12 02:46:50|14555.59|14435.59|14557.14|14437.14|14557.61|14437.61|14555.59|14435.59|9
1649731620000|2022-04-12 02:47:00|14556.81|14436.81|14557.65|14437.65|14557.65|14437.65|14556.81|14436.81|8
1649731630000|2022-04-12 02:47:10|14557.64|14437.64|14558.1|14438.1|14558.16|14438.16|14557.64|14437.64|10
1649731640000|2022-04-12 02:47:20|14557.93|14437.93|14562.63|14442.63|14562.63|14442.63|14557.91|14437.91|10
1649731650000|2022-04-12 02:47:30|14563.11|14443.11|14562.35|14442.35|14563.21|14443.21|14561.46|14441.46|10
1649731660000|2022-04-12 02:47:40|14561.34|14441.34|14565.53|14445.53|14565.53|14445.53|14561.34|14441.34|10
1649731670000|2022-04-12 02:47:50|14565.76|14445.76|14567.64|14447.64|14567.77|14447.77|14565.76|14445.76|10
1649731680000|2022-04-12 02:48:00|14567.74|14447.74|14569.86|14449.86|14569.86|14449.86|14567.72|14447.72|10
1649731690000|2022-04-12 02:48:10|14570.46|14450.46|14570.18|14450.18|14570.46|14450.46|14569.48|14449.48|10
1649731700000|2022-04-12 02:48:20|14570.61|14450.61|14570.31|14450.31|14570.67|14450.67|14569.93|14449.93|9
1649731710000|2022-04-12 02:48:30|14571.14|14451.14|14571.71|14451.71|14571.71|14451.71|14570.78|14450.78|9
1649731720000|2022-04-12 02:48:40|14572.1|14452.1|14571.5|14451.5|14572.25|14452.25|14571.5|14451.5|10
1649731730000|2022-04-12 02:48:50|14571.89|14451.89|14572.25|14452.25|14572.25|14452.25|14571.5|14451.5|10
1649731740000|2022-04-12 02:49:00|14572.44|14452.44|14572.37|14452.37|14572.44|14452.44|14572.12|14452.12|10
1649731750000|2022-04-12 02:49:10|14572.41|14452.41|14572.16|14452.16|14572.61|14452.61|14572.14|14452.14|9
1649731760000|2022-04-12 02:49:20|14572.09|14452.09|14571.86|14451.86|14572.09|14452.09|14571.86|14451.86|10
1649731770000|2022-04-12 02:49:30|14572.13|14452.13|14572.03|14452.03|14572.2|14452.2|14571.97|14451.97|6
1649731780000|2022-04-12 02:49:40|14572.17|14452.17|14571.56|14451.56|14572.17|14452.17|14570.96|14450.96|9
1649731790000|2022-04-12 02:49:50|14571.33|14451.33|14572.9|14452.9|14573.32|14453.32|14571.15|14451.15|9
1649731800000|2022-04-12 02:50:00|14572.94|14452.94|14572.5|14452.5|14572.94|14452.94|14572.47|14452.47|9
1649731810000|2022-04-12 02:50:10|14572.51|14452.51|14572.3|14452.3|14572.51|14452.51|14571.7|14451.7|10
1649731820000|2022-04-12 02:50:20|14572.25|14452.25|14572.25|14452.25|14572.7|14452.7|14572.22|14452.22|10
1649731830000|2022-04-12 02:50:30|14572.28|14452.28|14571.89|14451.89|14572.28|14452.28|14571.69|14451.69|10
1649731840000|2022-04-12 02:50:40|14571.8|14451.8|14572.19|14452.19|14572.4|14452.4|14571.8|14451.8|10
1649731850000|2022-04-12 02:50:50|14572.11|14452.11|14572.13|14452.13|14572.66|14452.66|14572.02|14452.02|9
1649731860000|2022-04-12 02:51:00|14572.08|14452.08|14572.13|14452.13|14572.21|14452.21|14571.8|14451.8|9
1649731870000|2022-04-12 02:51:10|14571.14|14451.14|14567.61|14447.61|14571.14|14451.14|14567.61|14447.61|10
1649731880000|2022-04-12 02:51:20|14567.21|14447.21|14565.5|14445.5|14567.35|14447.35|14565.43|14445.43|10
1649731890000|2022-04-12 02:51:30|14565.36|14445.36|14566.19|14446.19|14566.28|14446.28|14565.36|14445.36|10
1649731900000|2022-04-12 02:51:40|14566.43|14446.43|14567.05|14447.05|14567.05|14447.05|14566.43|14446.43|8
1649731910000|2022-04-12 02:51:50|14567.25|14447.25|14567.58|14447.58|14567.59|14447.59|14567.24|14447.24|9
1649731920000|2022-04-12 02:52:00|14567.25|14447.25|14568.11|14448.11|14568.11|14448.11|14567.23|14447.23|9
1649731930000|2022-04-12 02:52:10|14568.23|14448.23|14568.5|14448.5|14568.5|14448.5|14567.75|14447.75|9
1649731940000|2022-04-12 02:52:20|14568.67|14448.67|14568.98|14448.98|14569.21|14449.21|14568.67|14448.67|10
1649731950000|2022-04-12 02:52:30|14568.84|14448.84|14569.58|14449.58|14569.58|14449.58|14568.84|14448.84|10
1649731960000|2022-04-12 02:52:40|14569.53|14449.53|14568.77|14448.77|14569.62|14449.62|14568.77|14448.77|8
1649731970000|2022-04-12 02:52:50|14568.51|14448.51|14568.96|14448.96|14569.3|14449.3|14568.21|14448.21|10
1649731980000|2022-04-12 02:53:00|14568.5|14448.5|14565.33|14445.33|14568.5|14448.5|14565.33|14445.33|9
1649731990000|2022-04-12 02:53:10|14565.18|14445.18|14562.35|14442.35|14565.18|14445.18|14562.35|14442.35|9
1649732000000|2022-04-12 02:53:20|14561.54|14441.54|14559.56|14439.56|14561.54|14441.54|14559.56|14439.56|10
1649732010000|2022-04-12 02:53:30|14559.1|14439.1|14557.92|14437.92|14559.1|14439.1|14557.92|14437.92|9
1649732020000|2022-04-12 02:53:40|14558.06|14438.06|14555.63|14435.63|14558.08|14438.08|14555.63|14435.63|10
1649732030000|2022-04-12 02:53:50|14555.65|14435.65|14552.69|14432.69|14555.65|14435.65|14552.69|14432.69|9
1649732040000|2022-04-12 02:54:00|14552.5|14432.5|14552.63|14432.63|14552.63|14432.63|14552.12|14432.12|10
1649732050000|2022-04-12 02:54:10|14551.89|14431.89|14554.91|14434.91|14554.91|14434.91|14551.76|14431.76|10
1649732060000|2022-04-12 02:54:20|14554.34|14434.34|14556.41|14436.41|14556.41|14436.41|14554.01|14434.01|10
1649732070000|2022-04-12 02:54:30|14556.79|14436.79|14562.31|14442.31|14562.31|14442.31|14556.79|14436.79|10
1649732080000|2022-04-12 02:54:40|14562.44|14442.44|14564.49|14444.49|14564.49|14444.49|14562.44|14442.44|10
1649732090000|2022-04-12 02:54:50|14564.26|14444.26|14567.67|14447.67|14567.67|14447.67|14564.26|14444.26|9
1649732100000|2022-04-12 02:55:00|14567.74|14447.74|14569.71|14449.71|14569.75|14449.75|14567.74|14447.74|10
1649732110000|2022-04-12 02:55:10|14569.68|14449.68|14570.19|14450.19|14570.54|14450.54|14569.68|14449.68|10
1649732120000|2022-04-12 02:55:20|14570.51|14450.51|14569.7|14449.7|14570.51|14450.51|14569.7|14449.7|9
1649732130000|2022-04-12 02:55:30|14569.48|14449.48|14570.94|14450.94|14570.94|14450.94|14569.48|14449.48|9
1649732140000|2022-04-12 02:55:40|14570.91|14450.91|14570.85|14450.85|14571.21|14451.21|14570.61|14450.61|10
1649732150000|2022-04-12 02:55:50|14570.44|14450.44|14569.82|14449.82|14570.44|14450.44|14569.56|14449.56|10
1649732160000|2022-04-12 02:56:00|14569.71|14449.71|14569.12|14449.12|14569.73|14449.73|14569.12|14449.12|8
1649732170000|2022-04-12 02:56:10|14569.07|14449.07|14570.28|14450.28|14570.28|14450.28|14569.07|14449.07|9
1649732180000|2022-04-12 02:56:20|14570.25|14450.25|14569.36|14449.36|14570.55|14450.55|14569.12|14449.12|10
1649732190000|2022-04-12 02:56:30|14569.17|14449.17|14568.42|14448.42|14569.22|14449.22|14567.98|14447.98|9
1649732200000|2022-04-12 02:56:40|14568.4|14448.4|14570.21|14450.21|14570.24|14450.24|14568.4|14448.4|10
1649732210000|2022-04-12 02:56:50|14570.16|14450.16|14569.99|14449.99|14570.36|14450.36|14569.99|14449.99|9
1649732220000|2022-04-12 02:57:00|14569.74|14449.74|14568.61|14448.61|14569.74|14449.74|14568.61|14448.61|10
1649732230000|2022-04-12 02:57:10|14568.26|14448.26|14566.79|14446.79|14568.26|14448.26|14566.79|14446.79|10
1649732240000|2022-04-12 02:57:20|14566.74|14446.74|14565.69|14445.69|14566.74|14446.74|14565.69|14445.69|10
1649732250000|2022-04-12 02:57:30|14565.83|14445.83|14566.1|14446.1|14566.1|14446.1|14565.37|14445.37|10
1649732260000|2022-04-12 02:57:40|14566.19|14446.19|14564.06|14444.06|14566.19|14446.19|14564.06|14444.06|9
1649732270000|2022-04-12 02:57:50|14563.79|14443.79|14563.19|14443.19|14563.96|14443.96|14562.9|14442.9|10
1649732280000|2022-04-12 02:58:00|14563.15|14443.15|14564.05|14444.05|14564.05|14444.05|14562.79|14442.79|10
1649732290000|2022-04-12 02:58:10|14563.81|14443.81|14564.07|14444.07|14564.07|14444.07|14563.55|14443.55|10
1649732300000|2022-04-12 02:58:20|14564.11|14444.11|14569.14|14449.14|14569.14|14449.14|14564.11|14444.11|10
1649732310000|2022-04-12 02:58:30|14569.85|14449.85|14571.47|14451.47|14571.47|14451.47|14569.84|14449.84|9
1649732320000|2022-04-12 02:58:40|14571.64|14451.64|14571.93|14451.93|14571.96|14451.96|14571.62|14451.62|10
1649732330000|2022-04-12 02:58:50|14571.88|14451.88|14572.34|14452.34|14572.68|14452.68|14571.88|14451.88|8
1649732340000|2022-04-12 02:59:00|14572.28|14452.28|14570.79|14450.79|14572.28|14452.28|14570.79|14450.79|10
1649732350000|2022-04-12 02:59:10|14570.94|14450.94|14570.21|14450.21|14570.96|14450.96|14570.12|14450.12|9
1649732360000|2022-04-12 02:59:20|14570.1|14450.1|14570.99|14450.99|14570.99|14450.99|14570.1|14450.1|10
1649732370000|2022-04-12 02:59:30|14571.08|14451.08|14571.18|14451.18|14571.37|14451.37|14570.54|14450.54|10
1649732380000|2022-04-12 02:59:40|14570.87|14450.87|14570.89|14450.89|14570.89|14450.89|14570.22|14450.22|10
1649732390000|2022-04-12 02:59:50|14570.85|14450.85|14571.58|14451.58|14571.58|14451.58|14570.75|14450.75|10
1649732400000|2022-04-12 03:00:00|14571.9|14451.9|14571.36|14451.36|14572.1|14452.1|14571.36|14451.36|10
1649732410000|2022-04-12 03:00:10|14571.19|14451.19|14571.85|14451.85|14572.19|14452.19|14571.19|14451.19|9
1649732420000|2022-04-12 03:00:20|14571.52|14451.52|14570.07|14450.07|14571.52|14451.52|14570.07|14450.07|10
1649732430000|2022-04-12 03:00:30|14570|14450|14568.6|14448.6|14570|14450|14568.59|14448.59|10
1649732440000|2022-04-12 03:00:40|14568.59|14448.59|14567.6|14447.6|14568.64|14448.64|14567.6|14447.6|10
1649732450000|2022-04-12 03:00:50|14567.65|14447.65|14569.88|14449.88|14569.88|14449.88|14567.65|14447.65|9
1649732460000|2022-04-12 03:01:00|14570.2|14450.2|14572.55|14452.55|14572.55|14452.55|14570.2|14450.2|10
1649732470000|2022-04-12 03:01:10|14572.47|14452.47|14575.93|14455.93|14575.93|14455.93|14572.47|14452.47|10
1649732480000|2022-04-12 03:01:20|14575.95|14455.95|14576.21|14456.21|14576.25|14456.25|14575.9|14455.9|8
1649732490000|2022-04-12 03:01:30|14576.4|14456.4|14579.62|14459.62|14579.62|14459.62|14576.4|14456.4|10
1649732500000|2022-04-12 03:01:40|14579.4|14459.4|14578.77|14458.77|14579.4|14459.4|14578.61|14458.61|9
1649732510000|2022-04-12 03:01:50|14579.74|14459.74|14580.52|14460.52|14580.52|14460.52|14579.74|14459.74|10
1649732520000|2022-04-12 03:02:00|14580.58|14460.58|14581.3|14461.3|14581.57|14461.57|14580.58|14460.58|10
1649732530000|2022-04-12 03:02:10|14581.29|14461.29|14580.6|14460.6|14581.38|14461.38|14580.6|14460.6|9
1649732540000|2022-04-12 03:02:20|14580.58|14460.58|14580.61|14460.61|14580.8|14460.8|14580.32|14460.32|10
1649732550000|2022-04-12 03:02:30|14580.75|14460.75|14582.15|14462.15|14582.15|14462.15|14580.74|14460.74|10
1649732560000|2022-04-12 03:02:40|14582.21|14462.21|14583.16|14463.16|14583.16|14463.16|14582.06|14462.06|10
1649732570000|2022-04-12 03:02:50|14583.7|14463.7|14583.4|14463.4|14583.84|14463.84|14583.32|14463.32|9
1649732580000|2022-04-12 03:03:00|14583.38|14463.38|14586.91|14466.91|14586.97|14466.97|14583.38|14463.38|9
1649732590000|2022-04-12 03:03:10|14587.08|14467.08|14588.06|14468.06|14588.17|14468.17|14587.03|14467.03|9
1649732600000|2022-04-12 03:03:20|14587.93|14467.93|14588.99|14468.99|14588.99|14468.99|14587.93|14467.93|9
1649732610000|2022-04-12 03:03:30|14589.06|14469.06|14589.4|14469.4|14589.7|14469.7|14588.77|14468.77|10
1649732620000|2022-04-12 03:03:40|14589.57|14469.57|14593.01|14473.01|14593.06|14473.06|14589.48|14469.48|10
1649732630000|2022-04-12 03:03:50|14593.13|14473.13|14593.83|14473.83|14593.83|14473.83|14593.13|14473.13|10
1649732640000|2022-04-12 03:04:00|14593.75|14473.75|14593.29|14473.29|14594.08|14474.08|14592.82|14472.82|10
1649732650000|2022-04-12 03:04:10|14593.3|14473.3|14595.52|14475.52|14595.53|14475.53|14593.07|14473.07|10
1649732660000|2022-04-12 03:04:20|14595.83|14475.83|14595.58|14475.58|14596.16|14476.16|14595.58|14475.58|10
1649732670000|2022-04-12 03:04:30|14595.79|14475.79|14595.94|14475.94|14596.93|14476.93|14594.95|14474.95|10
1649732680000|2022-04-12 03:04:40|14596.76|14476.76|14597.2|14477.2|14597.2|14477.2|14595.02|14475.02|10
1649732690000|2022-04-12 03:04:50|14597.42|14477.42|14598.71|14478.71|14598.71|14478.71|14597.42|14477.42|9
1649732700000|2022-04-12 03:05:00|14598.82|14478.82|14599.1|14479.1|14599.86|14479.86|14597.92|14477.92|10
1649732710000|2022-04-12 03:05:10|14599.33|14479.33|14599.99|14479.99|14600.05|14480.05|14599.13|14479.13|10
1649732720000|2022-04-12 03:05:20|14600.23|14480.23|14598.52|14478.52|14600.35|14480.35|14598.52|14478.52|10
1649732730000|2022-04-12 03:05:30|14598.75|14478.75|14598.67|14478.67|14598.75|14478.75|14597.88|14477.88|9
1649732740000|2022-04-12 03:05:40|14598.55|14478.55|14597.23|14477.23|14598.55|14478.55|14597.23|14477.23|10
1649732750000|2022-04-12 03:05:50|14597.24|14477.24|14596.06|14476.06|14597.24|14477.24|14595.12|14475.12|10
1649732760000|2022-04-12 03:06:00|14596.14|14476.14|14598.8|14478.8|14598.8|14478.8|14596.04|14476.04|10
1649732770000|2022-04-12 03:06:10|14598.71|14478.71|14601.6|14481.6|14601.6|14481.6|14598.71|14478.71|10
1649732780000|2022-04-12 03:06:20|14601.18|14481.18|14600.46|14480.46|14601.38|14481.38|14600.46|14480.46|10
1649732790000|2022-04-12 03:06:30|14600.44|14480.44|14600.1|14480.1|14600.44|14480.44|14599.94|14479.94|8
1649732800000|2022-04-12 03:06:40|14599.98|14479.98|14598.57|14478.57|14600|14480|14598.53|14478.53|9
1649732810000|2022-04-12 03:06:50|14598.71|14478.71|14598.92|14478.92|14598.92|14478.92|14598.5|14478.5|10
1649732820000|2022-04-12 03:07:00|14598.55|14478.55|14598.41|14478.41|14598.57|14478.57|14598.15|14478.15|10
1649732830000|2022-04-12 03:07:10|14598.42|14478.42|14596.66|14476.66|14598.49|14478.49|14596.62|14476.62|9
1649732840000|2022-04-12 03:07:20|14596.42|14476.42|14594.62|14474.62|14596.42|14476.42|14594.43|14474.43|10
1649732850000|2022-04-12 03:07:30|14594.6|14474.6|14592.98|14472.98|14594.85|14474.85|14592.98|14472.98|10
1649732860000|2022-04-12 03:07:40|14592.86|14472.86|14590.64|14470.64|14592.86|14472.86|14590.64|14470.64|10
1649732870000|2022-04-12 03:07:50|14590.61|14470.61|14588.38|14468.38|14590.61|14470.61|14587.83|14467.83|10
1649732880000|2022-04-12 03:08:00|14588.4|14468.4|14588.02|14468.02|14588.4|14468.4|14587.45|14467.45|10
1649732890000|2022-04-12 03:08:10|14587.93|14467.93|14588.9|14468.9|14588.9|14468.9|14587.64|14467.64|9
1649732900000|2022-04-12 03:08:20|14588.35|14468.35|14587.65|14467.65|14588.35|14468.35|14587.65|14467.65|9
1649732910000|2022-04-12 03:08:30|14587.82|14467.82|14588|14468|14588.19|14468.19|14587.18|14467.18|10
1649732920000|2022-04-12 03:08:40|14588.05|14468.05|14589.39|14469.39|14591.06|14471.06|14588.05|14468.05|10
1649732930000|2022-04-12 03:08:50|14589.5|14469.5|14589.64|14469.64|14589.65|14469.65|14589.38|14469.38|9
1649732940000|2022-04-12 03:09:00|14589.69|14469.69|14590.1|14470.1|14590.1|14470.1|14589.6|14469.6|8
1649732950000|2022-04-12 03:09:10|14590.38|14470.38|14592.13|14472.13|14592.13|14472.13|14590.38|14470.38|8
1649732960000|2022-04-12 03:09:20|14592.16|14472.16|14592.89|14472.89|14592.89|14472.89|14592.16|14472.16|9
1649732970000|2022-04-12 03:09:30|14592.91|14472.91|14594.41|14474.41|14594.41|14474.41|14592.91|14472.91|7
1649732980000|2022-04-12 03:09:40|14594.44|14474.44|14597.05|14477.05|14597.05|14477.05|14594.44|14474.44|10
1649732990000|2022-04-12 03:09:50|14597.36|14477.36|14599.06|14479.06|14599.06|14479.06|14597.36|14477.36|9
1649733000000|2022-04-12 03:10:00|14599.41|14479.41|14598.39|14478.39|14599.41|14479.41|14598.33|14478.33|10
1649733010000|2022-04-12 03:10:10|14598.35|14478.35|14601.19|14481.19|14601.19|14481.19|14598.35|14478.35|10
1649733020000|2022-04-12 03:10:20|14601.16|14481.16|14601.21|14481.21|14601.4|14481.4|14600.53|14480.53|10
1649733030000|2022-04-12 03:10:30|14601.32|14481.32|14601.41|14481.41|14601.77|14481.77|14601.23|14481.23|10
1649733040000|2022-04-12 03:10:40|14601.43|14481.43|14600.9|14480.9|14601.43|14481.43|14600.79|14480.79|9
1649733050000|2022-04-12 03:10:50|14601.48|14481.48|14602.22|14482.22|14602.22|14482.22|14601.48|14481.48|9
1649733060000|2022-04-12 03:11:00|14602.87|14482.87|14605.06|14485.06|14605.06|14485.06|14602.81|14482.81|9
1649733070000|2022-04-12 03:11:10|14605.11|14485.11|14605.54|14485.54|14606.21|14486.21|14605.11|14485.11|10
1649733080000|2022-04-12 03:11:20|14605.51|14485.51|14603.96|14483.96|14605.54|14485.54|14603.96|14483.96|9
1649733090000|2022-04-12 03:11:30|14604.18|14484.18|14606.69|14486.69|14606.69|14486.69|14604.18|14484.18|9
1649733100000|2022-04-12 03:11:40|14606.81|14486.81|14608.26|14488.26|14608.26|14488.26|14606.46|14486.46|10
1649733110000|2022-04-12 03:11:50|14608.1|14488.1|14609.35|14489.35|14609.35|14489.35|14608.1|14488.1|10
1649733120000|2022-04-12 03:12:00|14609.9|14489.9|14611.27|14491.27|14611.89|14491.89|14609.9|14489.9|10
1649733130000|2022-04-12 03:12:10|14611.56|14491.56|14613.3|14493.3|14613.3|14493.3|14611.56|14491.56|9
1649733140000|2022-04-12 03:12:20|14613.93|14493.93|14612.04|14492.04|14614.71|14494.71|14612.04|14492.04|10
1649733150000|2022-04-12 03:12:30|14612.5|14492.5|14611.42|14491.42|14612.5|14492.5|14611.04|14491.04|10
1649733160000|2022-04-12 03:12:40|14611.29|14491.29|14611.49|14491.49|14611.84|14491.84|14611.29|14491.29|10
1649733170000|2022-04-12 03:12:50|14611.52|14491.52|14612.32|14492.32|14612.32|14492.32|14611.43|14491.43|10
1649733180000|2022-04-12 03:13:00|14612.4|14492.4|14610.78|14490.78|14612.4|14492.4|14610.57|14490.57|10
1649733190000|2022-04-12 03:13:10|14610.82|14490.82|14609.52|14489.52|14610.85|14490.85|14609.52|14489.52|10
1649733200000|2022-04-12 03:13:20|14609.41|14489.41|14607.73|14487.73|14609.41|14489.41|14607.68|14487.68|10
1649733210000|2022-04-12 03:13:30|14608.42|14488.42|14610.97|14490.97|14610.97|14490.97|14608.42|14488.42|10
1649733220000|2022-04-12 03:13:40|14610.7|14490.7|14610.32|14490.32|14610.92|14490.92|14609.87|14489.87|10
1649733230000|2022-04-12 03:13:50|14610.08|14490.08|14608.37|14488.37|14610.08|14490.08|14608.37|14488.37|10
1649733240000|2022-04-12 03:14:00|14608.61|14488.61|14607.2|14487.2|14608.68|14488.68|14607.2|14487.2|10
1649733250000|2022-04-12 03:14:10|14607.23|14487.23|14608|14488|14608|14488|14607.18|14487.18|10
1649733260000|2022-04-12 03:14:20|14607.95|14487.95|14607.19|14487.19|14607.98|14487.98|14607.19|14487.19|10
1649733270000|2022-04-12 03:14:30|14607.24|14487.24|14607.57|14487.57|14607.57|14487.57|14607.24|14487.24|10
1649733280000|2022-04-12 03:14:40|14607.54|14487.54|14608.04|14488.04|14608.04|14488.04|14607.47|14487.47|10
1649733290000|2022-04-12 03:14:50|14607.39|14487.39|14606.15|14486.15|14607.46|14487.46|14606.15|14486.15|10
1649733300000|2022-04-12 03:15:00|14606.21|14486.21|14606.27|14486.27|14606.34|14486.34|14606.03|14486.03|10
1649733310000|2022-04-12 03:15:10|14606.59|14486.59|14607.59|14487.59|14607.59|14487.59|14606.56|14486.56|9
1649733320000|2022-04-12 03:15:20|14607.43|14487.43|14605.68|14485.68|14607.47|14487.47|14605.68|14485.68|10
1649733330000|2022-04-12 03:15:30|14605.54|14485.54|14603.23|14483.23|14605.54|14485.54|14603.23|14483.23|9
1649733340000|2022-04-12 03:15:40|14602.92|14482.92|14601.46|14481.46|14602.92|14482.92|14601.46|14481.46|10
1649733350000|2022-04-12 03:15:50|14601.4|14481.4|14600.16|14480.16|14601.85|14481.85|14599.84|14479.84|10
1649733360000|2022-04-12 03:16:00|14600.25|14480.25|14604.06|14484.06|14604.06|14484.06|14600.25|14480.25|9
1649733370000|2022-04-12 03:16:10|14604.26|14484.26|14604.99|14484.99|14604.99|14484.99|14604.1|14484.1|10
1649733380000|2022-04-12 03:16:20|14605.25|14485.25|14602.63|14482.63|14605.25|14485.25|14602.63|14482.63|9
1649733390000|2022-04-12 03:16:30|14602.12|14482.12|14598.09|14478.09|14602.12|14482.12|14598.06|14478.06|10
1649733400000|2022-04-12 03:16:40|14597.77|14477.77|14596.95|14476.95|14597.89|14477.89|14596.71|14476.71|9
1649733410000|2022-04-12 03:16:50|14596.82|14476.82|14596.71|14476.71|14597.35|14477.35|14596.17|14476.17|10
1649733420000|2022-04-12 03:17:00|14596.88|14476.88|14596.68|14476.68|14597.16|14477.16|14596.52|14476.52|10
1649733430000|2022-04-12 03:17:10|14596.44|14476.44|14597.58|14477.58|14598.1|14478.1|14596.44|14476.44|10
1649733440000|2022-04-12 03:17:20|14597.82|14477.82|14596.78|14476.78|14598.07|14478.07|14596.78|14476.78|10
1649733450000|2022-04-12 03:17:30|14596.94|14476.94|14593.78|14473.78|14596.94|14476.94|14593.78|14473.78|10
1649733460000|2022-04-12 03:17:40|14593.77|14473.77|14590.64|14470.64|14593.77|14473.77|14590.64|14470.64|10
1649733470000|2022-04-12 03:17:50|14590.32|14470.32|14587.65|14467.65|14590.61|14470.61|14587.65|14467.65|10
1649733480000|2022-04-12 03:18:00|14587.09|14467.09|14584.57|14464.57|14587.09|14467.09|14584.08|14464.08|10
1649733490000|2022-04-12 03:18:10|14584.83|14464.83|14583.99|14463.99|14584.83|14464.83|14583.99|14463.99|10
1649733500000|2022-04-12 03:18:20|14584.13|14464.13|14584.27|14464.27|14584.4|14464.4|14583.47|14463.47|10
1649733510000|2022-04-12 03:18:30|14584.41|14464.41|14583.56|14463.56|14585.37|14465.37|14583.56|14463.56|10
1649733520000|2022-04-12 03:18:40|14583.32|14463.32|14583.08|14463.08|14583.32|14463.32|14583.07|14463.07|10
1649733530000|2022-04-12 03:18:50|14583.28|14463.28|14585.27|14465.27|14585.27|14465.27|14583.28|14463.28|8
1649733540000|2022-04-12 03:19:00|14584.96|14464.96|14583.35|14463.35|14585.15|14465.15|14583.35|14463.35|9
1649733550000|2022-04-12 03:19:10|14582.51|14462.51|14577.85|14457.85|14582.51|14462.51|14577.85|14457.85|10
1649733560000|2022-04-12 03:19:20|14577.68|14457.68|14576.94|14456.94|14577.68|14457.68|14576.68|14456.68|10
1649733570000|2022-04-12 03:19:30|14576.95|14456.95|14576.64|14456.64|14576.97|14456.97|14576.05|14456.05|10
1649733580000|2022-04-12 03:19:40|14576.86|14456.86|14576.83|14456.83|14576.87|14456.87|14576.44|14456.44|10
1649733590000|2022-04-12 03:19:50|14576.78|14456.78|14575.31|14455.31|14576.78|14456.78|14575.31|14455.31|10
1649733600000|2022-04-12 03:20:00|14575.4|14455.4|14575.4|14455.4|14575.4|14455.4|14574.95|14454.95|10
1649733610000|2022-04-12 03:20:10|14575.63|14455.63|14577.28|14457.28|14577.28|14457.28|14575.63|14455.63|10
1649733620000|2022-04-12 03:20:20|14577.31|14457.31|14578.3|14458.3|14578.3|14458.3|14577.31|14457.31|10
1649733630000|2022-04-12 03:20:30|14578.41|14458.41|14578.59|14458.59|14578.59|14458.59|14578.01|14458.01|10
1649733640000|2022-04-12 03:20:40|14578.51|14458.51|14577.14|14457.14|14578.72|14458.72|14577.14|14457.14|9
1649733650000|2022-04-12 03:20:50|14577.17|14457.17|14577.56|14457.56|14577.79|14457.79|14576.82|14456.82|10
1649733660000|2022-04-12 03:21:00|14577.61|14457.61|14578.37|14458.37|14578.37|14458.37|14577.61|14457.61|10
1649733670000|2022-04-12 03:21:10|14578.48|14458.48|14578.44|14458.44|14578.82|14458.82|14578.28|14458.28|10
1649733680000|2022-04-12 03:21:20|14578.27|14458.27|14579.77|14459.77|14579.77|14459.77|14578.27|14458.27|9
1649733690000|2022-04-12 03:21:30|14579.95|14459.95|14583.94|14463.94|14583.94|14463.94|14579.81|14459.81|10
1649733700000|2022-04-12 03:21:40|14584.68|14464.68|14587.17|14467.17|14587.17|14467.17|14584.63|14464.63|9
1649733710000|2022-04-12 03:21:50|14587.39|14467.39|14588.02|14468.02|14588.15|14468.15|14587.39|14467.39|8
1649733720000|2022-04-12 03:22:00|14588.04|14468.04|14588.03|14468.03|14588.77|14468.77|14588.03|14468.03|9
1649733730000|2022-04-12 03:22:10|14588.05|14468.05|14586.47|14466.47|14588.05|14468.05|14586.47|14466.47|10
1649733740000|2022-04-12 03:22:20|14586.49|14466.49|14585.15|14465.15|14586.9|14466.9|14585.15|14465.15|10
1649733750000|2022-04-12 03:22:30|14585.14|14465.14|14583.59|14463.59|14585.21|14465.21|14583.59|14463.59|10
1649733760000|2022-04-12 03:22:40|14582.78|14462.78|14582.08|14462.08|14583.11|14463.11|14582.08|14462.08|9
1649733770000|2022-04-12 03:22:50|14581.99|14461.99|14580.38|14460.38|14581.99|14461.99|14580.38|14460.38|10
1649733780000|2022-04-12 03:23:00|14580.54|14460.54|14578.04|14458.04|14580.8|14460.8|14578.04|14458.04|10
1649733790000|2022-04-12 03:23:10|14576.65|14456.65|14575.59|14455.59|14576.65|14456.65|14575.54|14455.54|8
1649733800000|2022-04-12 03:23:20|14575.5|14455.5|14574.98|14454.98|14575.52|14455.52|14574.98|14454.98|9
1649733810000|2022-04-12 03:23:30|14574.93|14454.93|14575.17|14455.17|14575.3|14455.3|14574.85|14454.85|10
1649733820000|2022-04-12 03:23:40|14575.25|14455.25|14575.41|14455.41|14575.57|14455.57|14575.25|14455.25|10
1649733830000|2022-04-12 03:23:50|14575.33|14455.33|14575.53|14455.53|14575.64|14455.64|14575.16|14455.16|10
1649733840000|2022-04-12 03:24:00|14575.54|14455.54|14574.18|14454.18|14575.77|14455.77|14574.15|14454.15|10
1649733850000|2022-04-12 03:24:10|14574.23|14454.23|14574.19|14454.19|14574.23|14454.23|14573.97|14453.97|9
1649733860000|2022-04-12 03:24:20|14574.24|14454.24|14575.07|14455.07|14575.07|14455.07|14574.23|14454.23|8
1649733870000|2022-04-12 03:24:30|14574.96|14454.96|14577.03|14457.03|14577.13|14457.13|14574.96|14454.96|7
1649733880000|2022-04-12 03:24:40|14576.85|14456.85|14576.96|14456.96|14577.14|14457.14|14576.85|14456.85|9
1649733890000|2022-04-12 03:24:50|14577.07|14457.07|14575.68|14455.68|14577.07|14457.07|14575.68|14455.68|9
1649733900000|2022-04-12 03:25:00|14575.45|14455.45|14576.92|14456.92|14576.92|14456.92|14575.45|14455.45|10
1649733910000|2022-04-12 03:25:10|14577.37|14457.37|14580.63|14460.63|14580.63|14460.63|14577.37|14457.37|10
1649733920000|2022-04-12 03:25:20|14581.25|14461.25|14581.87|14461.87|14582.41|14462.41|14581.1|14461.1|9
1649733930000|2022-04-12 03:25:30|14579.67|14459.67|14577.62|14457.62|14579.75|14459.75|14577.58|14457.58|10
1649733940000|2022-04-12 03:25:40|14577.43|14457.43|14576.96|14456.96|14577.43|14457.43|14576.1|14456.1|9
1649733950000|2022-04-12 03:25:50|14577.02|14457.02|14576.42|14456.42|14577.02|14457.02|14575.99|14455.99|9
1649733960000|2022-04-12 03:26:00|14576.58|14456.58|14575.99|14455.99|14576.82|14456.82|14575.99|14455.99|10
1649733970000|2022-04-12 03:26:10|14575.68|14455.68|14576.55|14456.55|14576.85|14456.85|14575.68|14455.68|10
1649733980000|2022-04-12 03:26:20|14576.71|14456.71|14577.96|14457.96|14578.09|14458.09|14576.71|14456.71|10
1649733990000|2022-04-12 03:26:30|14578.07|14458.07|14578.15|14458.15|14578.41|14458.41|14578|14458|10
1649734000000|2022-04-12 03:26:40|14578.39|14458.39|14579.38|14459.38|14579.58|14459.58|14578.39|14458.39|9
1649734010000|2022-04-12 03:26:50|14579.54|14459.54|14579.83|14459.83|14580|14460|14579.54|14459.54|8
1649734020000|2022-04-12 03:27:00|14579.78|14459.78|14580.17|14460.17|14580.34|14460.34|14579.75|14459.75|10
1649734030000|2022-04-12 03:27:10|14580.05|14460.05|14580.86|14460.86|14580.87|14460.87|14580.05|14460.05|10
1649734040000|2022-04-12 03:27:20|14580.74|14460.74|14581.11|14461.11|14581.22|14461.22|14580.74|14460.74|10
1649734050000|2022-04-12 03:27:30|14581.06|14461.06|14580.84|14460.84|14581.06|14461.06|14580.8|14460.8|8
1649734060000|2022-04-12 03:27:40|14580.89|14460.89|14580.72|14460.72|14580.93|14460.93|14580.63|14460.63|9
1649734070000|2022-04-12 03:27:50|14580.9|14460.9|14580.34|14460.34|14580.9|14460.9|14580.34|14460.34|9
1649734080000|2022-04-12 03:28:00|14580.26|14460.26|14580.41|14460.41|14580.41|14460.41|14580.15|14460.15|9
1649734090000|2022-04-12 03:28:10|14580.6|14460.6|14580.74|14460.74|14581.15|14461.15|14580.59|14460.59|9
1649734100000|2022-04-12 03:28:20|14580.85|14460.85|14580.92|14460.92|14580.93|14460.93|14580.78|14460.78|7
1649734110000|2022-04-12 03:28:30|14580.86|14460.86|14580.6|14460.6|14580.87|14460.87|14580.45|14460.45|9
1649734120000|2022-04-12 03:28:40|14580.18|14460.18|14580.52|14460.52|14580.72|14460.72|14579.96|14459.96|10
1649734130000|2022-04-12 03:28:50|14580.42|14460.42|14579.97|14459.97|14580.61|14460.61|14579.97|14459.97|10
1649734140000|2022-04-12 03:29:00|14580.08|14460.08|14579.59|14459.59|14580.08|14460.08|14579.52|14459.52|9
1649734150000|2022-04-12 03:29:10|14579.72|14459.72|14579.87|14459.87|14580.01|14460.01|14579.66|14459.66|10
1649734160000|2022-04-12 03:29:20|14580.22|14460.22|14581.8|14461.8|14581.8|14461.8|14580.22|14460.22|10
1649734170000|2022-04-12 03:29:30|14582.23|14462.23|14583.07|14463.07|14583.07|14463.07|14582.23|14462.23|9
1649734180000|2022-04-12 03:29:40|14582.89|14462.89|14584.31|14464.31|14584.33|14464.33|14582.89|14462.89|9
1649734190000|2022-04-12 03:29:50|14584.3|14464.3|14584.12|14464.12|14584.3|14464.3|14584.12|14464.12|9
1649734200000|2022-04-12 03:30:00|14584.1|14464.1|14583.83|14463.83|14584.1|14464.1|14583.65|14463.65|9
1649734210000|2022-04-12 03:30:10|14583.86|14463.86|14586.97|14466.97|14586.97|14466.97|14583.86|14463.86|10
1649734220000|2022-04-12 03:30:20|14587|14467|14587.72|14467.72|14587.85|14467.85|14587|14467|10
1649734230000|2022-04-12 03:30:30|14587.61|14467.61|14588.36|14468.36|14588.36|14468.36|14587.42|14467.42|10
1649734240000|2022-04-12 03:30:40|14589.09|14469.09|14589.35|14469.35|14590.29|14470.29|14589.09|14469.09|9
1649734250000|2022-04-12 03:30:50|14588.98|14468.98|14588.31|14468.31|14588.98|14468.98|14588.16|14468.16|10
1649734260000|2022-04-12 03:31:00|14588.53|14468.53|14588.5|14468.5|14588.61|14468.61|14588.4|14468.4|9
1649734270000|2022-04-12 03:31:10|14588.47|14468.47|14588.18|14468.18|14588.47|14468.47|14587.97|14467.97|9
1649734280000|2022-04-12 03:31:20|14587.99|14467.99|14584.85|14464.85|14587.99|14467.99|14584.85|14464.85|10
1649734290000|2022-04-12 03:31:30|14584.12|14464.12|14582.88|14462.88|14584.12|14464.12|14582.88|14462.88|9
1649734300000|2022-04-12 03:31:40|14582.97|14462.97|14582.26|14462.26|14582.97|14462.97|14581.95|14461.95|10
1649734310000|2022-04-12 03:31:50|14582.34|14462.34|14581.26|14461.26|14582.36|14462.36|14581.26|14461.26|9
1649734320000|2022-04-12 03:32:00|14580.35|14460.35|14580.51|14460.51|14580.51|14460.51|14579.46|14459.46|10
1649734330000|2022-04-12 03:32:10|14580.41|14460.41|14579.62|14459.62|14580.48|14460.48|14579.62|14459.62|8
1649734340000|2022-04-12 03:32:20|14579.39|14459.39|14579.1|14459.1|14579.44|14459.44|14579.02|14459.02|8
1649734350000|2022-04-12 03:32:30|14579.11|14459.11|14578.34|14458.34|14579.11|14459.11|14578.34|14458.34|9
1649734360000|2022-04-12 03:32:40|14578.43|14458.43|14577.03|14457.03|14578.46|14458.46|14577.03|14457.03|10
1649734370000|2022-04-12 03:32:50|14577.11|14457.11|14575.91|14455.91|14577.15|14457.15|14575.91|14455.91|10
1649734380000|2022-04-12 03:33:00|14575.96|14455.96|14576.81|14456.81|14576.81|14456.81|14575.57|14455.57|10
1649734390000|2022-04-12 03:33:10|14577.08|14457.08|14579.33|14459.33|14579.41|14459.41|14577.08|14457.08|10
1649734400000|2022-04-12 03:33:20|14579.41|14459.41|14578.33|14458.33|14580.09|14460.09|14578.33|14458.33|9
1649734410000|2022-04-12 03:33:30|14577.39|14457.39|14575.97|14455.97|14577.56|14457.56|14575.97|14455.97|10
1649734420000|2022-04-12 03:33:40|14575.9|14455.9|14576.76|14456.76|14576.76|14456.76|14575.82|14455.82|10
1649734430000|2022-04-12 03:33:50|14576.66|14456.66|14576.83|14456.83|14577.3|14457.3|14576.66|14456.66|10
1649734440000|2022-04-12 03:34:00|14576.32|14456.32|14575.78|14455.78|14576.52|14456.52|14575.78|14455.78|9
1649734450000|2022-04-12 03:34:10|14575.6|14455.6|14574.97|14454.97|14575.6|14455.6|14574.97|14454.97|9
1649734460000|2022-04-12 03:34:20|14574.72|14454.72|14573.76|14453.76|14575|14455|14573.46|14453.46|10
1649734470000|2022-04-12 03:34:30|14573.55|14453.55|14573.82|14453.82|14573.82|14453.82|14573.22|14453.22|10
1649734480000|2022-04-12 03:34:40|14573.91|14453.91|14574.18|14454.18|14574.31|14454.31|14573.91|14453.91|10
1649734490000|2022-04-12 03:34:50|14574.2|14454.2|14573.01|14453.01|14574.6|14454.6|14573.01|14453.01|9
1649734500000|2022-04-12 03:35:00|14572.94|14452.94|14572.57|14452.57|14573.21|14453.21|14572.57|14452.57|10
1649734510000|2022-04-12 03:35:10|14572.89|14452.89|14573.25|14453.25|14573.91|14453.91|14572.89|14452.89|10
1649734520000|2022-04-12 03:35:20|14573.08|14453.08|14571.35|14451.35|14573.1|14453.1|14571.35|14451.35|10
1649734530000|2022-04-12 03:35:30|14571.38|14451.38|14571.32|14451.32|14571.73|14451.73|14570.46|14450.46|10
1649734540000|2022-04-12 03:35:40|14571.59|14451.59|14574.43|14454.43|14574.43|14454.43|14570.81|14450.81|10
1649734550000|2022-04-12 03:35:50|14575.39|14455.39|14580.85|14460.85|14580.85|14460.85|14575.39|14455.39|10
1649734560000|2022-04-12 03:36:00|14580.96|14460.96|14585.38|14465.38|14585.38|14465.38|14580.83|14460.83|10
1649734570000|2022-04-12 03:36:10|14585.65|14465.65|14587.62|14467.62|14587.93|14467.93|14585.65|14465.65|10
1649734580000|2022-04-12 03:36:20|14587.79|14467.79|14588.06|14468.06|14588.06|14468.06|14587.43|14467.43|10
1649734590000|2022-04-12 03:36:30|14588.14|14468.14|14589.14|14469.14|14589.47|14469.47|14588.14|14468.14|10
1649734600000|2022-04-12 03:36:40|14588.94|14468.94|14591.4|14471.4|14591.81|14471.81|14588.67|14468.67|10
1649734610000|2022-04-12 03:36:50|14591.56|14471.56|14591.54|14471.54|14591.71|14471.71|14591.05|14471.05|9
1649734620000|2022-04-12 03:37:00|14591.66|14471.66|14592.3|14472.3|14592.3|14472.3|14591.63|14471.63|10
1649734630000|2022-04-12 03:37:10|14592.34|14472.34|14593.19|14473.19|14593.24|14473.24|14592.34|14472.34|10
1649734640000|2022-04-12 03:37:20|14593.22|14473.22|14592.89|14472.89|14593.22|14473.22|14592.72|14472.72|10
1649734650000|2022-04-12 03:37:30|14592.35|14472.35|14592.57|14472.57|14592.57|14472.57|14592|14472|10
1649734660000|2022-04-12 03:37:40|14593.03|14473.03|14595|14475|14595|14475|14593.03|14473.03|10
1649734670000|2022-04-12 03:37:50|14596.07|14476.07|14597.2|14477.2|14597.2|14477.2|14596.06|14476.06|10
1649734680000|2022-04-12 03:38:00|14597.58|14477.58|14597.86|14477.86|14597.99|14477.99|14597.58|14477.58|10
1649734690000|2022-04-12 03:38:10|14597.88|14477.88|14596.51|14476.51|14597.88|14477.88|14596.51|14476.51|10
1649734700000|2022-04-12 03:38:20|14596.64|14476.64|14598.39|14478.39|14598.39|14478.39|14596.64|14476.64|10
1649734710000|2022-04-12 03:38:30|14598.41|14478.41|14598.6|14478.6|14598.67|14478.67|14598.41|14478.41|8
1649734720000|2022-04-12 03:38:40|14598.65|14478.65|14599.68|14479.68|14599.87|14479.87|14598.65|14478.65|10
1649734730000|2022-04-12 03:38:50|14599.48|14479.48|14599.48|14479.48|14599.65|14479.65|14599.33|14479.33|9
1649734740000|2022-04-12 03:39:00|14599.66|14479.66|14598.76|14478.76|14599.73|14479.73|14598.76|14478.76|10
1649734750000|2022-04-12 03:39:10|14598.68|14478.68|14598.57|14478.57|14599.03|14479.03|14598.57|14478.57|9
1649734760000|2022-04-12 03:39:20|14598.58|14478.58|14600.35|14480.35|14600.35|14480.35|14598.58|14478.58|10
1649734770000|2022-04-12 03:39:30|14600.73|14480.73|14601.46|14481.46|14601.59|14481.59|14600.73|14480.73|9
1649734780000|2022-04-12 03:39:40|14601.7|14481.7|14602.18|14482.18|14602.18|14482.18|14601.66|14481.66|9
1649734790000|2022-04-12 03:39:50|14602.3|14482.3|14603.54|14483.54|14603.54|14483.54|14602.21|14482.21|10
1649734800000|2022-04-12 03:40:00|14603.62|14483.62|14603.46|14483.46|14603.69|14483.69|14603.39|14483.39|8
1649734810000|2022-04-12 03:40:10|14603.06|14483.06|14602.87|14482.87|14603.06|14483.06|14602.74|14482.74|9
1649734820000|2022-04-12 03:40:20|14602.67|14482.67|14602.71|14482.71|14602.77|14482.77|14602.49|14482.49|9
1649734830000|2022-04-12 03:40:30|14602.93|14482.93|14603.62|14483.62|14603.65|14483.65|14602.69|14482.69|10
1649734840000|2022-04-12 03:40:40|14604.19|14484.19|14605.26|14485.26|14605.26|14485.26|14604.19|14484.19|10
1649734850000|2022-04-12 03:40:50|14605.56|14485.56|14606.4|14486.4|14606.4|14486.4|14605.24|14485.24|10
1649734860000|2022-04-12 03:41:00|14606.63|14486.63|14606|14486|14606.73|14486.73|14605.53|14485.53|10
1649734870000|2022-04-12 03:41:10|14606.12|14486.12|14608.23|14488.23|14608.23|14488.23|14606.12|14486.12|10
1649734880000|2022-04-12 03:41:20|14608.24|14488.24|14611.25|14491.25|14611.44|14491.44|14608.24|14488.24|9
1649734890000|2022-04-12 03:41:30|14611.2|14491.2|14612.3|14492.3|14612.49|14492.49|14611.2|14491.2|10
1649734900000|2022-04-12 03:41:40|14612.46|14492.46|14612.83|14492.83|14613.35|14493.35|14612.13|14492.13|10
1649734910000|2022-04-12 03:41:50|14612.88|14492.88|14610.8|14490.8|14612.88|14492.88|14610.8|14490.8|10
1649734920000|2022-04-12 03:42:00|14610.75|14490.75|14610.91|14490.91|14611.12|14491.12|14610.69|14490.69|10
1649734930000|2022-04-12 03:42:10|14610.69|14490.69|14611.18|14491.18|14611.19|14491.19|14610.56|14490.56|9
1649734940000|2022-04-12 03:42:20|14610.88|14490.88|14612.51|14492.51|14612.52|14492.52|14610.88|14490.88|9
1649734950000|2022-04-12 03:42:30|14612.86|14492.86|14614.44|14494.44|14614.45|14494.45|14612.86|14492.86|8
1649734960000|2022-04-12 03:42:40|14615.2|14495.2|14615.71|14495.71|14615.94|14495.94|14614.89|14494.89|10
1649734970000|2022-04-12 03:42:50|14617.02|14497.02|14620.76|14500.76|14620.89|14500.89|14617.02|14497.02|10
1649734980000|2022-04-12 03:43:00|14620.71|14500.71|14620.91|14500.91|14621.17|14501.17|14620.71|14500.71|9
1649734990000|2022-04-12 03:43:10|14620.97|14500.97|14619.38|14499.38|14621|14501|14619.38|14499.38|10
1649735000000|2022-04-12 03:43:20|14618.65|14498.65|14618.85|14498.85|14619.36|14499.36|14618.3|14498.3|10
1649735010000|2022-04-12 03:43:30|14619.19|14499.19|14620.07|14500.07|14620.25|14500.25|14619.16|14499.16|10
1649735020000|2022-04-12 03:43:40|14620.34|14500.34|14624.09|14504.09|14624.09|14504.09|14620.34|14500.34|10
1649735030000|2022-04-12 03:43:50|14624.45|14504.45|14632.55|14512.55|14632.55|14512.55|14624.45|14504.45|10
1649735040000|2022-04-12 03:44:00|14632.78|14512.78|14634.45|14514.45|14634.55|14514.55|14632.78|14512.78|9
1649735050000|2022-04-12 03:44:10|14634.69|14514.69|14636.5|14516.5|14636.5|14516.5|14634.69|14514.69|10
1649735060000|2022-04-12 03:44:20|14637.11|14517.11|14637|14517|14638.55|14518.55|14637|14517|10
1649735070000|2022-04-12 03:44:30|14635.77|14515.77|14630.98|14510.98|14635.77|14515.77|14630.98|14510.98|10
1649735080000|2022-04-12 03:44:40|14631|14511|14629.87|14509.87|14631.21|14511.21|14629.26|14509.26|10
1649735090000|2022-04-12 03:44:50|14629.74|14509.74|14629.04|14509.04|14631.08|14511.08|14629.04|14509.04|10
1649735100000|2022-04-12 03:45:00|14629.46|14509.46|14629.54|14509.54|14630.09|14510.09|14628.86|14508.86|10
1649735110000|2022-04-12 03:45:10|14630.38|14510.38|14630.01|14510.01|14631.76|14511.76|14629.61|14509.61|10
1649735120000|2022-04-12 03:45:20|14630.47|14510.47|14629.78|14509.78|14631.12|14511.12|14629.78|14509.78|10
1649735130000|2022-04-12 03:45:30|14630.21|14510.21|14636.93|14516.93|14636.93|14516.93|14630.21|14510.21|10
1649735140000|2022-04-12 03:45:40|14638.3|14518.3|14636.53|14516.53|14638.3|14518.3|14636.53|14516.53|10
1649735150000|2022-04-12 03:45:50|14636.91|14516.91|14637.46|14517.46|14637.73|14517.73|14636.91|14516.91|10
1649735160000|2022-04-12 03:46:00|14637.65|14517.65|14637.24|14517.24|14637.89|14517.89|14636.27|14516.27|10
1649735170000|2022-04-12 03:46:10|14637.59|14517.59|14639.78|14519.78|14639.78|14519.78|14637.59|14517.59|10
1649735180000|2022-04-12 03:46:20|14641.06|14521.06|14642.1|14522.1|14642.1|14522.1|14641.06|14521.06|10
1649735190000|2022-04-12 03:46:30|14641.92|14521.92|14642.51|14522.51|14642.54|14522.54|14641.86|14521.86|10
1649735200000|2022-04-12 03:46:40|14642.43|14522.43|14643.09|14523.09|14643.22|14523.22|14642.43|14522.43|10
1649735210000|2022-04-12 03:46:50|14643.06|14523.06|14644.39|14524.39|14644.48|14524.48|14643.04|14523.04|9
1649735220000|2022-04-12 03:47:00|14644.53|14524.53|14644.44|14524.44|14644.54|14524.54|14644.44|14524.44|8
1649735230000|2022-04-12 03:47:10|14644.42|14524.42|14645.09|14525.09|14645.09|14525.09|14643.94|14523.94|9
1649735240000|2022-04-12 03:47:20|14644.67|14524.67|14645.45|14525.45|14645.46|14525.46|14644.61|14524.61|10
1649735250000|2022-04-12 03:47:30|14645.65|14525.65|14646.82|14526.82|14646.84|14526.84|14645.65|14525.65|8
1649735260000|2022-04-12 03:47:40|14647.28|14527.28|14648.95|14528.95|14648.95|14528.95|14647.1|14527.1|10
1649735270000|2022-04-12 03:47:50|14649.53|14529.53|14650.58|14530.58|14650.58|14530.58|14649.17|14529.17|10
1649735280000|2022-04-12 03:48:00|14650.36|14530.36|14650.04|14530.04|14650.67|14530.67|14649.79|14529.79|10
1649735290000|2022-04-12 03:48:10|14650|14530|14648.25|14528.25|14650|14530|14648.25|14528.25|10
1649735300000|2022-04-12 03:48:20|14648.16|14528.16|14646|14526|14648.16|14528.16|14646|14526|10
1649735310000|2022-04-12 03:48:30|14645.52|14525.52|14642.8|14522.8|14645.52|14525.52|14642.8|14522.8|10
1649735320000|2022-04-12 03:48:40|14642.79|14522.79|14641.44|14521.44|14643.05|14523.05|14641.44|14521.44|10
1649735330000|2022-04-12 03:48:50|14641.6|14521.6|14641.68|14521.68|14641.68|14521.68|14640.33|14520.33|9
1649735340000|2022-04-12 03:49:00|14641.97|14521.97|14641.39|14521.39|14642|14522|14641.14|14521.14|10
1649735350000|2022-04-12 03:49:10|14641.14|14521.14|14641.91|14521.91|14641.91|14521.91|14640.76|14520.76|10
1649735360000|2022-04-12 03:49:20|14641.85|14521.85|14641.19|14521.19|14642.05|14522.05|14640.96|14520.96|9
1649735370000|2022-04-12 03:49:30|14641.26|14521.26|14641.42|14521.42|14641.62|14521.62|14640.71|14520.71|10
1649735380000|2022-04-12 03:49:40|14641.31|14521.31|14642.95|14522.95|14642.95|14522.95|14640.98|14520.98|10
1649735390000|2022-04-12 03:49:50|14643.17|14523.17|14644.07|14524.07|14644.25|14524.25|14643.17|14523.17|10
1649735400000|2022-04-12 03:50:00|14644.12|14524.12|14645.27|14525.27|14645.65|14525.65|14644.12|14524.12|10
1649735410000|2022-04-12 03:50:10|14645.05|14525.05|14645.05|14525.05|14645.15|14525.15|14644.81|14524.81|10
1649735420000|2022-04-12 03:50:20|14645.15|14525.15|14645.55|14525.55|14645.91|14525.91|14645.15|14525.15|10
1649735430000|2022-04-12 03:50:30|14645.54|14525.54|14644.96|14524.96|14645.75|14525.75|14644.44|14524.44|10
1649735440000|2022-04-12 03:50:40|14644.48|14524.48|14644.54|14524.54|14644.92|14524.92|14644.34|14524.34|10
1649735450000|2022-04-12 03:50:50|14644.17|14524.17|14644.2|14524.2|14644.42|14524.42|14644.17|14524.17|8
1649735460000|2022-04-12 03:51:00|14644.18|14524.18|14643.94|14523.94|14644.28|14524.28|14643.94|14523.94|10
1649735470000|2022-04-12 03:51:10|14644.2|14524.2|14644.07|14524.07|14644.2|14524.2|14644|14524|7
1649735480000|2022-04-12 03:51:20|14644.14|14524.14|14644.46|14524.46|14644.92|14524.92|14644.14|14524.14|10
1649735490000|2022-04-12 03:51:30|14644.67|14524.67|14643.97|14523.97|14644.67|14524.67|14643.97|14523.97|9
1649735500000|2022-04-12 03:51:40|14643.94|14523.94|14645.31|14525.31|14645.31|14525.31|14643.94|14523.94|10
1649735510000|2022-04-12 03:51:50|14645.09|14525.09|14644.46|14524.46|14645.17|14525.17|14644.28|14524.28|10
1649735520000|2022-04-12 03:52:00|14644.41|14524.41|14642.67|14522.67|14644.73|14524.73|14642.67|14522.67|9
1649735530000|2022-04-12 03:52:10|14642.04|14522.04|14640.41|14520.41|14642.26|14522.26|14640.41|14520.41|10
1649735540000|2022-04-12 03:52:20|14640.23|14520.23|14639.66|14519.66|14640.23|14520.23|14639.57|14519.57|10
1649735550000|2022-04-12 03:52:30|14639.42|14519.42|14639.55|14519.55|14639.55|14519.55|14639.21|14519.21|9
1649735560000|2022-04-12 03:52:40|14639.54|14519.54|14639.52|14519.52|14639.54|14519.54|14639.32|14519.32|10
1649735570000|2022-04-12 03:52:50|14639.42|14519.42|14639.74|14519.74|14640.73|14520.73|14639.42|14519.42|10
1649735580000|2022-04-12 03:53:00|14639.52|14519.52|14641.09|14521.09|14641.09|14521.09|14638.06|14518.06|9
1649735590000|2022-04-12 03:53:10|14641.38|14521.38|14642.46|14522.46|14642.46|14522.46|14641.35|14521.35|10
1649735600000|2022-04-12 03:53:20|14642.48|14522.48|14644.11|14524.11|14644.15|14524.15|14642.43|14522.43|10
1649735610000|2022-04-12 03:53:30|14644.02|14524.02|14644.56|14524.56|14644.56|14524.56|14643.92|14523.92|10
1649735620000|2022-04-12 03:53:40|14644.54|14524.54|14646.28|14526.28|14646.28|14526.28|14644.54|14524.54|10
1649735630000|2022-04-12 03:53:50|14646.38|14526.38|14648.06|14528.06|14648.06|14528.06|14646.37|14526.37|10
1649735640000|2022-04-12 03:54:00|14648.57|14528.57|14646.62|14526.62|14648.85|14528.85|14646.62|14526.62|9
1649735650000|2022-04-12 03:54:10|14646.39|14526.39|14644.65|14524.65|14646.39|14526.39|14644.65|14524.65|10
1649735660000|2022-04-12 03:54:20|14644.52|14524.52|14642.59|14522.59|14644.52|14524.52|14642.59|14522.59|8
1649735670000|2022-04-12 03:54:30|14642.47|14522.47|14643.2|14523.2|14643.38|14523.38|14642.47|14522.47|9
1649735680000|2022-04-12 03:54:40|14643.14|14523.14|14642.46|14522.46|14643.14|14523.14|14642.36|14522.36|10
1649735690000|2022-04-12 03:54:50|14642.38|14522.38|14642.38|14522.38|14642.63|14522.63|14642.26|14522.26|9
1649735700000|2022-04-12 03:55:00|14642.32|14522.32|14641.48|14521.48|14642.4|14522.4|14641.48|14521.48|10
1649735710000|2022-04-12 03:55:10|14641.27|14521.27|14639.91|14519.91|14641.27|14521.27|14639.88|14519.88|9
1649735720000|2022-04-12 03:55:20|14639.97|14519.97|14639.84|14519.84|14640.04|14520.04|14639.83|14519.83|9
1649735730000|2022-04-12 03:55:30|14639.99|14519.99|14639.39|14519.39|14640.19|14520.19|14639.39|14519.39|9
1649735740000|2022-04-12 03:55:40|14639.67|14519.67|14639.86|14519.86|14640.47|14520.47|14639.67|14519.67|9
1649735750000|2022-04-12 03:55:50|14639.71|14519.71|14639.26|14519.26|14639.71|14519.71|14639.2|14519.2|9
1649735760000|2022-04-12 03:56:00|14639.23|14519.23|14640.05|14520.05|14640.34|14520.34|14639.23|14519.23|8
1649735770000|2022-04-12 03:56:10|14640.3|14520.3|14641.03|14521.03|14641.03|14521.03|14640.3|14520.3|9
1649735780000|2022-04-12 03:56:20|14641.06|14521.06|14640.88|14520.88|14641.06|14521.06|14640.8|14520.8|8
1649735790000|2022-04-12 03:56:30|14640.89|14520.89|14640.09|14520.09|14640.93|14520.93|14639.92|14519.92|10
1649735800000|2022-04-12 03:56:40|14640.48|14520.48|14640.5|14520.5|14640.5|14520.5|14639.58|14519.58|9
1649735810000|2022-04-12 03:56:50|14640.86|14520.86|14641.66|14521.66|14641.74|14521.74|14640.75|14520.75|10
1649735820000|2022-04-12 03:57:00|14641.63|14521.63|14641|14521|14641.63|14521.63|14640.82|14520.82|10
1649735830000|2022-04-12 03:57:10|14641.08|14521.08|14641.26|14521.26|14641.26|14521.26|14640.98|14520.98|9
1649735840000|2022-04-12 03:57:20|14641.27|14521.27|14641.04|14521.04|14641.27|14521.27|14640.89|14520.89|9
1649735850000|2022-04-12 03:57:30|14641.25|14521.25|14641.25|14521.25|14641.27|14521.27|14641.08|14521.08|7
1649735860000|2022-04-12 03:57:40|14641.53|14521.53|14641.46|14521.46|14641.59|14521.59|14641.34|14521.34|9
1649735870000|2022-04-12 03:57:50|14641.25|14521.25|14642.12|14522.12|14642.12|14522.12|14641.25|14521.25|9
1649735880000|2022-04-12 03:58:00|14642.68|14522.68|14642.96|14522.96|14642.96|14522.96|14642.53|14522.53|8
1649735890000|2022-04-12 03:58:10|14642.89|14522.89|14642.77|14522.77|14642.89|14522.89|14642.51|14522.51|10
1649735900000|2022-04-12 03:58:20|14642.76|14522.76|14642.58|14522.58|14642.76|14522.76|14642.32|14522.32|10
1649735910000|2022-04-12 03:58:30|14642.61|14522.61|14642.8|14522.8|14642.8|14522.8|14642.53|14522.53|10
1649735920000|2022-04-12 03:58:40|14642.55|14522.55|14641.96|14521.96|14642.58|14522.58|14641.92|14521.92|10
1649735930000|2022-04-12 03:58:50|14641.92|14521.92|14641.82|14521.82|14642.15|14522.15|14641.42|14521.42|10
1649735940000|2022-04-12 03:59:00|14642.07|14522.07|14642.33|14522.33|14642.33|14522.33|14641.99|14521.99|10
1649735950000|2022-04-12 03:59:10|14642.39|14522.39|14643.35|14523.35|14643.35|14523.35|14642.05|14522.05|9
1649735960000|2022-04-12 03:59:20|14643.9|14523.9|14646.32|14526.32|14646.61|14526.61|14643.9|14523.9|10
1649735970000|2022-04-12 03:59:30|14646.23|14526.23|14647.58|14527.58|14647.58|14527.58|14646.23|14526.23|10
1649735980000|2022-04-12 03:59:40|14647.5|14527.5|14649|14529|14649|14529|14647.5|14527.5|10
1649735990000|2022-04-12 03:59:50|14648.88|14528.88|14650.71|14530.71|14650.71|14530.71|14648.88|14528.88|10
1649736000000|2022-04-12 04:00:00|14650.87|14530.87|14652.27|14532.27|14652.55|14532.55|14650.87|14530.87|10
1649736010000|2022-04-12 04:00:10|14652.81|14532.81|14656.57|14536.57|14657.25|14537.25|14652.81|14532.81|10
1649736020000|2022-04-12 04:00:20|14656.55|14536.55|14657.5|14537.5|14657.9|14537.9|14656.28|14536.28|10
1649736030000|2022-04-12 04:00:30|14657.58|14537.58|14659.03|14539.03|14659.4|14539.4|14657.57|14537.57|10
1649736040000|2022-04-12 04:00:40|14659.71|14539.71|14661.52|14541.52|14661.52|14541.52|14659.49|14539.49|10
1649736050000|2022-04-12 04:00:50|14661.49|14541.49|14661.3|14541.3|14661.84|14541.84|14661.08|14541.08|10
1649736060000|2022-04-12 04:01:00|14661.7|14541.7|14662.27|14542.27|14662.39|14542.39|14661.7|14541.7|9
1649736070000|2022-04-12 04:01:10|14661.34|14541.34|14661.76|14541.76|14662.06|14542.06|14660.34|14540.34|10
1649736080000|2022-04-12 04:01:20|14661.8|14541.8|14661.44|14541.44|14661.8|14541.8|14660.79|14540.79|10
1649736090000|2022-04-12 04:01:30|14661.08|14541.08|14662.38|14542.38|14662.38|14542.38|14661.08|14541.08|10
1649736100000|2022-04-12 04:01:40|14662.93|14542.93|14663.33|14543.33|14663.52|14543.52|14662.93|14542.93|7
1649736110000|2022-04-12 04:01:50|14663.25|14543.25|14663.67|14543.67|14663.98|14543.98|14663.02|14543.02|10
1649736120000|2022-04-12 04:02:00|14663.76|14543.76|14664.94|14544.94|14664.94|14544.94|14663.72|14543.72|10
1649736130000|2022-04-12 04:02:10|14665.24|14545.24|14666.9|14546.9|14666.9|14546.9|14665.24|14545.24|10
1649736140000|2022-04-12 04:02:20|14666.92|14546.92|14668.08|14548.08|14668.08|14548.08|14666.92|14546.92|9
1649736150000|2022-04-12 04:02:30|14668.02|14548.02|14669.12|14549.12|14669.12|14549.12|14668.02|14548.02|10
1649736160000|2022-04-12 04:02:40|14669.13|14549.13|14669.22|14549.22|14669.36|14549.36|14668.97|14548.97|10
1649736170000|2022-04-12 04:02:50|14667.95|14547.95|14669.1|14549.1|14669.17|14549.17|14667.81|14547.81|10
1649736180000|2022-04-12 04:03:00|14669.47|14549.47|14668.55|14548.55|14669.47|14549.47|14668.3|14548.3|10
1649736190000|2022-04-12 04:03:10|14668.69|14548.69|14671.81|14551.81|14672.54|14552.54|14668.37|14548.37|10
1649736200000|2022-04-12 04:03:20|14670.98|14550.98|14669.81|14549.81|14671.08|14551.08|14669.68|14549.68|10
1649736210000|2022-04-12 04:03:30|14669.98|14549.98|14670.48|14550.48|14670.62|14550.62|14669.75|14549.75|10
1649736220000|2022-04-12 04:03:40|14670.97|14550.97|14671.46|14551.46|14671.5|14551.5|14670.33|14550.33|9
1649736230000|2022-04-12 04:03:50|14671.35|14551.35|14669.41|14549.41|14671.35|14551.35|14669.22|14549.22|10
1649736240000|2022-04-12 04:04:00|14669.32|14549.32|14667.98|14547.98|14669.32|14549.32|14667.48|14547.48|10
1649736250000|2022-04-12 04:04:10|14667.88|14547.88|14666.97|14546.97|14667.88|14547.88|14666.97|14546.97|10
1649736260000|2022-04-12 04:04:20|14666.65|14546.65|14666.81|14546.81|14667.03|14547.03|14666.65|14546.65|10
1649736270000|2022-04-12 04:04:30|14666.41|14546.41|14666.59|14546.59|14667|14547|14666.23|14546.23|10
1649736280000|2022-04-12 04:04:40|14666.62|14546.62|14665.81|14545.81|14666.72|14546.72|14665.81|14545.81|10
1649736290000|2022-04-12 04:04:50|14666.04|14546.04|14667.05|14547.05|14667.09|14547.09|14665.88|14545.88|10
1649736300000|2022-04-12 04:05:00|14666.87|14546.87|14667.2|14547.2|14667.32|14547.32|14666.87|14546.87|10
1649736310000|2022-04-12 04:05:10|14666.7|14546.7|14666.4|14546.4|14666.78|14546.78|14666.22|14546.22|10
1649736320000|2022-04-12 04:05:20|14666.38|14546.38|14666.59|14546.59|14666.98|14546.98|14666.32|14546.32|10
1649736330000|2022-04-12 04:05:30|14666.94|14546.94|14665.79|14545.79|14667.05|14547.05|14665.74|14545.74|10
1649736340000|2022-04-12 04:05:40|14665.78|14545.78|14663.42|14543.42|14665.78|14545.78|14663.42|14543.42|9
1649736350000|2022-04-12 04:05:50|14663.13|14543.13|14663.2|14543.2|14663.31|14543.31|14662.98|14542.98|10
1649736360000|2022-04-12 04:06:00|14663.16|14543.16|14663.73|14543.73|14663.81|14543.81|14663.13|14543.13|10
1649736370000|2022-04-12 04:06:10|14663.81|14543.81|14663.52|14543.52|14663.85|14543.85|14663.52|14543.52|10
1649736380000|2022-04-12 04:06:20|14663.57|14543.57|14662.1|14542.1|14663.57|14543.57|14662.08|14542.08|10
1649736390000|2022-04-12 04:06:30|14661.46|14541.46|14661.11|14541.11|14661.63|14541.63|14661.11|14541.11|10
1649736400000|2022-04-12 04:06:40|14660.28|14540.28|14657.86|14537.86|14660.28|14540.28|14657.85|14537.85|9
1649736410000|2022-04-12 04:06:50|14658.4|14538.4|14656.33|14536.33|14658.4|14538.4|14656.33|14536.33|10
1649736420000|2022-04-12 04:07:00|14656.39|14536.39|14655.43|14535.43|14656.39|14536.39|14655.43|14535.43|9
1649736430000|2022-04-12 04:07:10|14655.3|14535.3|14654.97|14534.97|14655.31|14535.31|14654.97|14534.97|9
1649736440000|2022-04-12 04:07:20|14655.12|14535.12|14656.72|14536.72|14656.73|14536.73|14655.12|14535.12|9
1649736450000|2022-04-12 04:07:30|14656.68|14536.68|14656.48|14536.48|14657.36|14537.36|14656.48|14536.48|9
1649736460000|2022-04-12 04:07:40|14656.34|14536.34|14653.15|14533.15|14656.34|14536.34|14653.15|14533.15|9
1649736470000|2022-04-12 04:07:50|14652.96|14532.96|14652.82|14532.82|14653.22|14533.22|14652.7|14532.7|10
1649736480000|2022-04-12 04:08:00|14652.87|14532.87|14652.58|14532.58|14653.31|14533.31|14652.58|14532.58|10
1649736490000|2022-04-12 04:08:10|14652.51|14532.51|14652.9|14532.9|14652.98|14532.98|14652.46|14532.46|9
1649736500000|2022-04-12 04:08:20|14652.83|14532.83|14653.32|14533.32|14653.48|14533.48|14652.73|14532.73|10
1649736510000|2022-04-12 04:08:30|14653.2|14533.2|14654.61|14534.61|14654.61|14534.61|14653.2|14533.2|10
1649736520000|2022-04-12 04:08:40|14654.33|14534.33|14652.54|14532.54|14654.38|14534.38|14652.54|14532.54|9
1649736530000|2022-04-12 04:08:50|14652.66|14532.66|14654.57|14534.57|14654.57|14534.57|14652.66|14532.66|10
1649736540000|2022-04-12 04:09:00|14653.89|14533.89|14651.66|14531.66|14653.89|14533.89|14651.53|14531.53|10
1649736550000|2022-04-12 04:09:10|14651.64|14531.64|14651.58|14531.58|14651.75|14531.75|14651.13|14531.13|10
1649736560000|2022-04-12 04:09:20|14651.53|14531.53|14651.45|14531.45|14651.53|14531.53|14651|14531|9
1649736570000|2022-04-12 04:09:30|14651.42|14531.42|14650.64|14530.64|14651.66|14531.66|14650.64|14530.64|10
1649736580000|2022-04-12 04:09:40|14649.11|14529.11|14648.41|14528.41|14649.11|14529.11|14648.41|14528.41|10
1649736590000|2022-04-12 04:09:50|14648.39|14528.39|14648.17|14528.17|14648.39|14528.39|14647.99|14527.99|10
1649736600000|2022-04-12 04:10:00|14648|14528|14648.05|14528.05|14648.46|14528.46|14648|14528|8
1649736610000|2022-04-12 04:10:10|14648.15|14528.15|14647.95|14527.95|14648.53|14528.53|14647.95|14527.95|9
1649736620000|2022-04-12 04:10:20|14648.05|14528.05|14647.52|14527.52|14648.05|14528.05|14647.23|14527.23|10
1649736630000|2022-04-12 04:10:30|14647.42|14527.42|14648.32|14528.32|14648.34|14528.34|14647.42|14527.42|9
1649736640000|2022-04-12 04:10:40|14648.1|14528.1|14648.44|14528.44|14648.44|14528.44|14648.06|14528.06|10
1649736650000|2022-04-12 04:10:50|14648.39|14528.39|14648.51|14528.51|14648.54|14528.54|14648.39|14528.39|8
1649736660000|2022-04-12 04:11:00|14648.53|14528.53|14648.36|14528.36|14649.26|14529.26|14648.36|14528.36|10
1649736670000|2022-04-12 04:11:10|14648.84|14528.84|14649.01|14529.01|14649.36|14529.36|14648.84|14528.84|10
1649736680000|2022-04-12 04:11:20|14649.12|14529.12|14649.22|14529.22|14649.22|14529.22|14648.73|14528.73|7
1649736690000|2022-04-12 04:11:30|14649.16|14529.16|14648.04|14528.04|14649.58|14529.58|14648.04|14528.04|10
1649736700000|2022-04-12 04:11:40|14647.4|14527.4|14644.5|14524.5|14647.41|14527.41|14644.5|14524.5|10
1649736710000|2022-04-12 04:11:50|14644.32|14524.32|14634.85|14514.85|14644.32|14524.32|14634.85|14514.85|10
1649736720000|2022-04-12 04:12:00|14634.3|14514.3|14634.35|14514.35|14634.58|14514.58|14634.04|14514.04|10
1649736730000|2022-04-12 04:12:10|14634.28|14514.28|14635.68|14515.68|14635.68|14515.68|14634.28|14514.28|8
1649736740000|2022-04-12 04:12:20|14635.86|14515.86|14637.97|14517.97|14637.97|14517.97|14635.86|14515.86|10
1649736750000|2022-04-12 04:12:30|14637.5|14517.5|14637.13|14517.13|14637.58|14517.58|14637.13|14517.13|9
1649736760000|2022-04-12 04:12:40|14637|14517|14637.66|14517.66|14637.66|14517.66|14637|14517|10
1649736770000|2022-04-12 04:12:50|14637.24|14517.24|14638.31|14518.31|14638.31|14518.31|14637.24|14517.24|10
1649736780000|2022-04-12 04:13:00|14638.08|14518.08|14636.73|14516.73|14638.21|14518.21|14636.73|14516.73|10
1649736790000|2022-04-12 04:13:10|14636.68|14516.68|14635.5|14515.5|14636.68|14516.68|14635.5|14515.5|9
1649736800000|2022-04-12 04:13:20|14635.01|14515.01|14633.14|14513.14|14635.01|14515.01|14633.14|14513.14|10
1649736810000|2022-04-12 04:13:30|14632.76|14512.76|14631.38|14511.38|14632.87|14512.87|14631.38|14511.38|10
1649736820000|2022-04-12 04:13:40|14631.76|14511.76|14632.06|14512.06|14632.64|14512.64|14631.76|14511.76|10
1649736830000|2022-04-12 04:13:50|14632.05|14512.05|14631.87|14511.87|14632.05|14512.05|14631.59|14511.59|10
1649736840000|2022-04-12 04:14:00|14632|14512|14631.26|14511.26|14632.06|14512.06|14631.26|14511.26|10
1649736850000|2022-04-12 04:14:10|14631.34|14511.34|14632.09|14512.09|14632.09|14512.09|14630.82|14510.82|10
1649736860000|2022-04-12 04:14:20|14631.68|14511.68|14631.7|14511.7|14632.16|14512.16|14631.29|14511.29|10
1649736870000|2022-04-12 04:14:30|14632.06|14512.06|14630.09|14510.09|14632.06|14512.06|14630.09|14510.09|10
1649736880000|2022-04-12 04:14:40|14630.14|14510.14|14625.15|14505.15|14630.14|14510.14|14625.15|14505.15|10
1649736890000|2022-04-12 04:14:50|14624.64|14504.64|14625.25|14505.25|14625.89|14505.89|14624.3|14504.3|10
1649736900000|2022-04-12 04:15:00|14626.3|14506.3|14629.48|14509.48|14629.48|14509.48|14625.64|14505.64|10
1649736910000|2022-04-12 04:15:10|14629.22|14509.22|14631.8|14511.8|14631.8|14511.8|14629.22|14509.22|9
1649736920000|2022-04-12 04:15:20|14632.23|14512.23|14633.24|14513.24|14633.75|14513.75|14632.23|14512.23|10
1649736930000|2022-04-12 04:15:30|14632.96|14512.96|14634.21|14514.21|14634.49|14514.49|14632.92|14512.92|10
1649736940000|2022-04-12 04:15:40|14635.32|14515.32|14635.11|14515.11|14635.32|14515.32|14634|14514|10
1649736950000|2022-04-12 04:15:50|14635.47|14515.47|14636.49|14516.49|14636.59|14516.59|14635.37|14515.37|10
1649736960000|2022-04-12 04:16:00|14636.38|14516.38|14636.69|14516.69|14637.06|14517.06|14636.38|14516.38|10
1649736970000|2022-04-12 04:16:10|14637.12|14517.12|14637.42|14517.42|14637.55|14517.55|14637|14517|10
1649736980000|2022-04-12 04:16:20|14637.54|14517.54|14635.74|14515.74|14637.54|14517.54|14635.51|14515.51|10
1649736990000|2022-04-12 04:16:30|14635.88|14515.88|14636.16|14516.16|14636.16|14516.16|14635.88|14515.88|10
1649737000000|2022-04-12 04:16:40|14636.94|14516.94|14637.51|14517.51|14637.8|14517.8|14636.76|14516.76|9
1649737010000|2022-04-12 04:16:50|14637.96|14517.96|14638.47|14518.47|14638.54|14518.54|14637.61|14517.61|10
1649737020000|2022-04-12 04:17:00|14638.51|14518.51|14641.76|14521.76|14641.91|14521.91|14638.51|14518.51|10
1649737030000|2022-04-12 04:17:10|14642.01|14522.01|14644.92|14524.92|14644.92|14524.92|14641.94|14521.94|9
1649737040000|2022-04-12 04:17:20|14644.84|14524.84|14645.32|14525.32|14645.61|14525.61|14644.84|14524.84|9
1649737050000|2022-04-12 04:17:30|14645.25|14525.25|14648.38|14528.38|14648.58|14528.58|14645.25|14525.25|10
1649737060000|2022-04-12 04:17:40|14647.46|14527.46|14648.13|14528.13|14648.13|14528.13|14647.46|14527.46|9
1649737070000|2022-04-12 04:17:50|14648.26|14528.26|14648.75|14528.75|14648.79|14528.79|14648.26|14528.26|9
1649737080000|2022-04-12 04:18:00|14648.73|14528.73|14649.54|14529.54|14649.54|14529.54|14648.62|14528.62|10
1649737090000|2022-04-12 04:18:10|14649.38|14529.38|14651.69|14531.69|14651.69|14531.69|14649.36|14529.36|10
1649737100000|2022-04-12 04:18:20|14652.47|14532.47|14656.33|14536.33|14656.33|14536.33|14652.47|14532.47|10
1649737110000|2022-04-12 04:18:30|14656.35|14536.35|14660.29|14540.29|14660.29|14540.29|14656.35|14536.35|10
1649737120000|2022-04-12 04:18:40|14660.22|14540.22|14663|14543|14663|14543|14660.22|14540.22|10
1649737130000|2022-04-12 04:18:50|14663.11|14543.11|14665.72|14545.72|14665.87|14545.87|14663.11|14543.11|10
1649737140000|2022-04-12 04:19:00|14666.29|14546.29|14667.79|14547.79|14668.1|14548.1|14666.25|14546.25|10
1649737150000|2022-04-12 04:19:10|14668.05|14548.05|14673.01|14553.01|14673.01|14553.01|14668.05|14548.05|10
1649737160000|2022-04-12 04:19:20|14673.87|14553.87|14675.11|14555.11|14675.29|14555.29|14673.87|14553.87|9
1649737170000|2022-04-12 04:19:30|14676.04|14556.04|14676.11|14556.11|14676.39|14556.39|14675.71|14555.71|10
1649737180000|2022-04-12 04:19:40|14675.81|14555.81|14676.82|14556.82|14676.82|14556.82|14675.73|14555.73|9
1649737190000|2022-04-12 04:19:50|14676.87|14556.87|14679.68|14559.68|14679.68|14559.68|14676.87|14556.87|10
1649737200000|2022-04-12 04:20:00|14679.21|14559.21|14681.82|14561.82|14681.82|14561.82|14679.21|14559.21|10
1649737210000|2022-04-12 04:20:10|14681.52|14561.52|14684.67|14564.67|14684.82|14564.82|14681.52|14561.52|10
1649737220000|2022-04-12 04:20:20|14684.59|14564.59|14683.51|14563.51|14684.59|14564.59|14683.45|14563.45|10
1649737230000|2022-04-12 04:20:30|14683.33|14563.33|14684.09|14564.09|14684.09|14564.09|14682.58|14562.58|10
1649737240000|2022-04-12 04:20:40|14684.06|14564.06|14684.33|14564.33|14684.96|14564.96|14683.95|14563.95|9
1649737250000|2022-04-12 04:20:50|14684.31|14564.31|14684.59|14564.59|14685.28|14565.28|14684.31|14564.31|10
1649737260000|2022-04-12 04:21:00|14685.35|14565.35|14685.25|14565.25|14685.78|14565.78|14684.5|14564.5|10
1649737270000|2022-04-12 04:21:10|14685.3|14565.3|14685.24|14565.24|14685.84|14565.84|14684.79|14564.79|10
1649737280000|2022-04-12 04:21:20|14685.42|14565.42|14686.32|14566.32|14686.65|14566.65|14685.42|14565.42|10
1649737290000|2022-04-12 04:21:30|14686.54|14566.54|14686.29|14566.29|14687.03|14567.03|14686.29|14566.29|10
1649737300000|2022-04-12 04:21:40|14686.8|14566.8|14688.11|14568.11|14688.11|14568.11|14686.8|14566.8|10
1649737310000|2022-04-12 04:21:50|14688.01|14568.01|14688.43|14568.43|14688.64|14568.64|14688.01|14568.01|8
1649737320000|2022-04-12 04:22:00|14688.28|14568.28|14690.28|14570.28|14690.28|14570.28|14688.28|14568.28|9
1649737330000|2022-04-12 04:22:10|14690.29|14570.29|14689.85|14569.85|14690.36|14570.36|14689.85|14569.85|10
1649737340000|2022-04-12 04:22:20|14690.17|14570.17|14690.12|14570.12|14690.36|14570.36|14689.95|14569.95|9
1649737350000|2022-04-12 04:22:30|14690.18|14570.18|14690.46|14570.46|14691.34|14571.34|14690.18|14570.18|9
1649737360000|2022-04-12 04:22:40|14690.57|14570.57|14690.8|14570.8|14690.81|14570.81|14690.47|14570.47|10
1649737370000|2022-04-12 04:22:50|14690.72|14570.72|14690.63|14570.63|14690.85|14570.85|14690.41|14570.41|10
1649737380000|2022-04-12 04:23:00|14690.26|14570.26|14691.92|14571.92|14691.92|14571.92|14690.26|14570.26|10
1649737390000|2022-04-12 04:23:10|14691.96|14571.96|14692.15|14572.15|14692.26|14572.26|14691.96|14571.96|10
1649737400000|2022-04-12 04:23:20|14692.18|14572.18|14692.79|14572.79|14692.79|14572.79|14692.07|14572.07|7
1649737410000|2022-04-12 04:23:30|14693.06|14573.06|14693.38|14573.38|14693.63|14573.63|14692.83|14572.83|9
1649737420000|2022-04-12 04:23:40|14693.47|14573.47|14693.45|14573.45|14693.47|14573.47|14692.74|14572.74|10
1649737430000|2022-04-12 04:23:50|14693.53|14573.53|14694|14574|14694.87|14574.87|14693.53|14573.53|10
1649737440000|2022-04-12 04:24:00|14693.9|14573.9|14694.84|14574.84|14695.11|14575.11|14693.83|14573.83|9
1649737450000|2022-04-12 04:24:10|14694.91|14574.91|14696.02|14576.02|14696.14|14576.14|14694.22|14574.22|10
1649737460000|2022-04-12 04:24:20|14697.21|14577.21|14698.52|14578.52|14698.61|14578.61|14697.21|14577.21|10
1649737470000|2022-04-12 04:24:30|14699.59|14579.59|14700.2|14580.2|14701.09|14581.09|14699.31|14579.31|9
1649737480000|2022-04-12 04:24:40|14699.74|14579.74|14701.8|14581.8|14701.9|14581.9|14699.7|14579.7|10
1649737490000|2022-04-12 04:24:50|14701.71|14581.71|14705.77|14585.77|14705.77|14585.77|14701.71|14581.71|9
1649737500000|2022-04-12 04:25:00|14706.46|14586.46|14710.73|14590.73|14710.73|14590.73|14706.46|14586.46|10
1649737510000|2022-04-12 04:25:10|14711.02|14591.02|14714.98|14594.98|14714.98|14594.98|14710.83|14590.83|10
1649737520000|2022-04-12 04:25:20|14716.16|14596.16|14716.81|14596.81|14716.81|14596.81|14714.98|14594.98|9
1649737530000|2022-04-12 04:25:30|14717.12|14597.12|14718.03|14598.03|14718.29|14598.29|14717.12|14597.12|10
1649737540000|2022-04-12 04:25:40|14718.8|14598.8|14719.48|14599.48|14719.7|14599.7|14718.2|14598.2|10
1649737550000|2022-04-12 04:25:50|14719.7|14599.7|14721.57|14601.57|14721.57|14601.57|14719.7|14599.7|9
1649737560000|2022-04-12 04:26:00|14721.15|14601.15|14722.2|14602.2|14722.29|14602.29|14721.15|14601.15|9
1649737570000|2022-04-12 04:26:10|14722.55|14602.55|14726.38|14606.38|14726.38|14606.38|14722.55|14602.55|10
1649737580000|2022-04-12 04:26:20|14726.42|14606.42|14730.52|14610.52|14730.52|14610.52|14725.84|14605.84|10
1649737590000|2022-04-12 04:26:30|14730.87|14610.87|14729.9|14609.9|14730.95|14610.95|14729.84|14609.84|10
1649737600000|2022-04-12 04:26:40|14729.93|14609.93|14728.65|14608.65|14730.27|14610.27|14728.65|14608.65|10
1649737610000|2022-04-12 04:26:50|14728.7|14608.7|14726.94|14606.94|14728.7|14608.7|14726.73|14606.73|9
1649737620000|2022-04-12 04:27:00|14726.78|14606.78|14725.4|14605.4|14726.78|14606.78|14725.36|14605.36|10
1649737630000|2022-04-12 04:27:10|14725.3|14605.3|14725.56|14605.56|14725.56|14605.56|14725.16|14605.16|10
1649737640000|2022-04-12 04:27:20|14725.69|14605.69|14726.7|14606.7|14726.7|14606.7|14725.53|14605.53|10
1649737650000|2022-04-12 04:27:30|14726.77|14606.77|14726.76|14606.76|14727.34|14607.34|14726.43|14606.43|10
1649737660000|2022-04-12 04:27:40|14726.51|14606.51|14730.58|14610.58|14730.58|14610.58|14726.51|14606.51|10
1649737670000|2022-04-12 04:27:50|14730.7|14610.7|14730.42|14610.42|14730.7|14610.7|14730.01|14610.01|10
1649737680000|2022-04-12 04:28:00|14730.32|14610.32|14729.72|14609.72|14730.32|14610.32|14729.39|14609.39|10
1649737690000|2022-04-12 04:28:10|14729.64|14609.64|14726.92|14606.92|14729.64|14609.64|14726.92|14606.92|10
1649737700000|2022-04-12 04:28:20|14727.11|14607.11|14726.47|14606.47|14727.11|14607.11|14725.62|14605.62|10
1649737710000|2022-04-12 04:28:30|14725.96|14605.96|14724.46|14604.46|14725.96|14605.96|14724.46|14604.46|10
1649737720000|2022-04-12 04:28:40|14724.89|14604.89|14723.52|14603.52|14724.92|14604.92|14723.52|14603.52|10
1649737730000|2022-04-12 04:28:50|14723.45|14603.45|14723.47|14603.47|14724.13|14604.13|14722.94|14602.94|10
1649737740000|2022-04-12 04:29:00|14723.3|14603.3|14720.64|14600.64|14723.3|14603.3|14720.64|14600.64|10
1649737750000|2022-04-12 04:29:10|14720.72|14600.72|14721.1|14601.1|14721.42|14601.42|14720.37|14600.37|10
1649737760000|2022-04-12 04:29:20|14721.26|14601.26|14721.18|14601.18|14721.4|14601.4|14720.32|14600.32|9
1649737770000|2022-04-12 04:29:30|14720.88|14600.88|14719.9|14599.9|14721.87|14601.87|14719.9|14599.9|10
1649737780000|2022-04-12 04:29:40|14720.32|14600.32|14719.61|14599.61|14720.32|14600.32|14719.54|14599.54|10
1649737790000|2022-04-12 04:29:50|14719.54|14599.54|14724.31|14604.31|14724.31|14604.31|14719.54|14599.54|10
1649737800000|2022-04-12 04:30:00|14724.4|14604.4|14735.81|14615.81|14735.81|14615.81|14724.4|14604.4|10
1649737810000|2022-04-12 04:30:10|14734.31|14614.31|14732.18|14612.18|14735.19|14615.19|14732.18|14612.18|10
1649737820000|2022-04-12 04:30:20|14731.06|14611.06|14730.4|14610.4|14731.79|14611.79|14730.11|14610.11|10
1649737830000|2022-04-12 04:30:30|14730.42|14610.42|14730.87|14610.87|14730.87|14610.87|14730.08|14610.08|9
1649737840000|2022-04-12 04:30:40|14731.51|14611.51|14731.68|14611.68|14732.53|14612.53|14731.28|14611.28|10
1649737850000|2022-04-12 04:30:50|14731.91|14611.91|14731.51|14611.51|14731.91|14611.91|14731|14611|10
1649737860000|2022-04-12 04:31:00|14730.9|14610.9|14731.04|14611.04|14731.68|14611.68|14729.69|14609.69|10
1649737870000|2022-04-12 04:31:10|14731.01|14611.01|14730.37|14610.37|14731.16|14611.16|14730.37|14610.37|10
1649737880000|2022-04-12 04:31:20|14729.75|14609.75|14729.01|14609.01|14729.75|14609.75|14729.01|14609.01|10
1649737890000|2022-04-12 04:31:30|14728.96|14608.96|14727.61|14607.61|14728.96|14608.96|14727.5|14607.5|9
1649737900000|2022-04-12 04:31:40|14727.54|14607.54|14726.31|14606.31|14727.54|14607.54|14726.1|14606.1|10
1649737910000|2022-04-12 04:31:50|14726.24|14606.24|14725.44|14605.44|14726.24|14606.24|14724.89|14604.89|10
1649737920000|2022-04-12 04:32:00|14725.58|14605.58|14725.01|14605.01|14725.62|14605.62|14724.95|14604.95|9
1649737930000|2022-04-12 04:32:10|14724.02|14604.02|14722.57|14602.57|14724.96|14604.96|14721.34|14601.34|9
1649737940000|2022-04-12 04:32:20|14722.45|14602.45|14720.38|14600.38|14722.45|14602.45|14720.38|14600.38|10
1649737950000|2022-04-12 04:32:30|14720.19|14600.19|14719.9|14599.9|14720.25|14600.25|14719.75|14599.75|10
1649737960000|2022-04-12 04:32:40|14719.79|14599.79|14720.22|14600.22|14720.32|14600.32|14719.55|14599.55|10
1649737970000|2022-04-12 04:32:50|14720.57|14600.57|14722.74|14602.74|14723.11|14603.11|14720.57|14600.57|10
1649737980000|2022-04-12 04:33:00|14723.55|14603.55|14722.5|14602.5|14723.68|14603.68|14722.5|14602.5|10
1649737990000|2022-04-12 04:33:10|14723.25|14603.25|14723.8|14603.8|14723.84|14603.84|14722.41|14602.41|10
1649738000000|2022-04-12 04:33:20|14723.59|14603.59|14723.92|14603.92|14724.17|14604.17|14723.48|14603.48|10
1649738010000|2022-04-12 04:33:30|14723.74|14603.74|14725.3|14605.3|14725.3|14605.3|14723.13|14603.13|9
1649738020000|2022-04-12 04:33:40|14724.34|14604.34|14725.43|14605.43|14725.91|14605.91|14724.34|14604.34|10
1649738030000|2022-04-12 04:33:50|14726.09|14606.09|14725.29|14605.29|14726.32|14606.32|14725.18|14605.18|10
1649738040000|2022-04-12 04:34:00|14724.55|14604.55|14725.92|14605.92|14726.15|14606.15|14724.55|14604.55|10
1649738050000|2022-04-12 04:34:10|14726.1|14606.1|14727.21|14607.21|14728.15|14608.15|14726.1|14606.1|9
1649738060000|2022-04-12 04:34:20|14726.97|14606.97|14725.76|14605.76|14727.02|14607.02|14725.62|14605.62|10
1649738070000|2022-04-12 04:34:30|14725.75|14605.75|14726.51|14606.51|14727.13|14607.13|14724.87|14604.87|10
1649738080000|2022-04-12 04:34:40|14726.82|14606.82|14727|14607|14727.26|14607.26|14726.68|14606.68|10
1649738090000|2022-04-12 04:34:50|14727.59|14607.59|14726.54|14606.54|14727.59|14607.59|14726.45|14606.45|10
1649738100000|2022-04-12 04:35:00|14726.06|14606.06|14725.82|14605.82|14726.06|14606.06|14724.69|14604.69|10
1649738110000|2022-04-12 04:35:10|14726.48|14606.48|14726.35|14606.35|14726.66|14606.66|14726.35|14606.35|9
1649738120000|2022-04-12 04:35:20|14726.05|14606.05|14725.98|14605.98|14726.39|14606.39|14725.78|14605.78|10
1649738130000|2022-04-12 04:35:30|14726.19|14606.19|14728.15|14608.15|14728.23|14608.23|14725.8|14605.8|10
1649738140000|2022-04-12 04:35:40|14728.69|14608.69|14729.33|14609.33|14729.33|14609.33|14727.77|14607.77|10
1649738150000|2022-04-12 04:35:50|14729.38|14609.38|14728.3|14608.3|14729.38|14609.38|14728.3|14608.3|10
1649738160000|2022-04-12 04:36:00|14728.5|14608.5|14728.72|14608.72|14729.28|14609.28|14728.5|14608.5|10
1649738170000|2022-04-12 04:36:10|14728.79|14608.79|14729.08|14609.08|14729.31|14609.31|14728.79|14608.79|10
1649738180000|2022-04-12 04:36:20|14728.95|14608.95|14729.04|14609.04|14729.67|14609.67|14728.65|14608.65|10
1649738190000|2022-04-12 04:36:30|14729.15|14609.15|14728.86|14608.86|14729.15|14609.15|14728.31|14608.31|10
1649738200000|2022-04-12 04:36:40|14729.07|14609.07|14729.06|14609.06|14729.34|14609.34|14729.03|14609.03|10
1649738210000|2022-04-12 04:36:50|14729.13|14609.13|14729.29|14609.29|14729.3|14609.3|14729.03|14609.03|10
1649738220000|2022-04-12 04:37:00|14729.31|14609.31|14728.18|14608.18|14729.31|14609.31|14728.18|14608.18|10
1649738230000|2022-04-12 04:37:10|14728.31|14608.31|14727.64|14607.64|14728.53|14608.53|14727.64|14607.64|10
1649738240000|2022-04-12 04:37:20|14727.55|14607.55|14727.5|14607.5|14728.74|14608.74|14727.5|14607.5|8
1649738250000|2022-04-12 04:37:30|14727.7|14607.7|14726.24|14606.24|14727.7|14607.7|14726.24|14606.24|10
1649738260000|2022-04-12 04:37:40|14726.37|14606.37|14723.99|14603.99|14726.37|14606.37|14723.99|14603.99|10
1649738270000|2022-04-12 04:37:50|14724.17|14604.17|14724.14|14604.14|14724.17|14604.17|14723.81|14603.81|9
1649738280000|2022-04-12 04:38:00|14723.52|14603.52|14723.83|14603.83|14724.14|14604.14|14723.52|14603.52|10
1649738290000|2022-04-12 04:38:10|14723.69|14603.69|14724.01|14604.01|14724.06|14604.06|14723.65|14603.65|9
1649738300000|2022-04-12 04:38:20|14724.14|14604.14|14723.97|14603.97|14724.16|14604.16|14723.84|14603.84|8
1649738310000|2022-04-12 04:38:30|14723.43|14603.43|14725.57|14605.57|14725.57|14605.57|14723.43|14603.43|10
1649738320000|2022-04-12 04:38:40|14725.87|14605.87|14726.26|14606.26|14726.53|14606.53|14725.87|14605.87|10
1649738330000|2022-04-12 04:38:50|14726.03|14606.03|14726.38|14606.38|14726.4|14606.4|14725.83|14605.83|9
1649738340000|2022-04-12 04:39:00|14726.15|14606.15|14725.79|14605.79|14726.6|14606.6|14725.75|14605.75|9
1649738350000|2022-04-12 04:39:10|14726.06|14606.06|14726.62|14606.62|14726.62|14606.62|14725.86|14605.86|10
1649738360000|2022-04-12 04:39:20|14726.72|14606.72|14727.25|14607.25|14727.31|14607.31|14726.72|14606.72|10
1649738370000|2022-04-12 04:39:30|14727.17|14607.17|14725.7|14605.7|14727.23|14607.23|14725.7|14605.7|9
1649738380000|2022-04-12 04:39:40|14725.69|14605.69|14724.86|14604.86|14725.96|14605.96|14724.8|14604.8|10
1649738390000|2022-04-12 04:39:50|14724.88|14604.88|14725.2|14605.2|14725.78|14605.78|14724.88|14604.88|10
1649738400000|2022-04-12 04:40:00|14725.65|14605.65|14727.98|14607.98|14727.98|14607.98|14725.65|14605.65|9
1649738410000|2022-04-12 04:40:10|14728.26|14608.26|14728.72|14608.72|14728.76|14608.76|14728.16|14608.16|10
1649738420000|2022-04-12 04:40:20|14728.82|14608.82|14728.48|14608.48|14729.07|14609.07|14728.48|14608.48|9
1649738430000|2022-04-12 04:40:30|14728.57|14608.57|14729.53|14609.53|14729.73|14609.73|14728.57|14608.57|10
1649738440000|2022-04-12 04:40:40|14729.51|14609.51|14729.36|14609.36|14729.98|14609.98|14729.28|14609.28|9
1649738450000|2022-04-12 04:40:50|14730.24|14610.24|14731.76|14611.76|14731.76|14611.76|14730.24|14610.24|9
1649738460000|2022-04-12 04:41:00|14732.22|14612.22|14732.89|14612.89|14733.26|14613.26|14732.22|14612.22|10
1649738470000|2022-04-12 04:41:10|14733.08|14613.08|14732.67|14612.67|14733.13|14613.13|14732.38|14612.38|10
1649738480000|2022-04-12 04:41:20|14732.36|14612.36|14731.87|14611.87|14732.38|14612.38|14731.87|14611.87|10
1649738490000|2022-04-12 04:41:30|14732.86|14612.86|14732.04|14612.04|14732.86|14612.86|14731.83|14611.83|10
1649738500000|2022-04-12 04:41:40|14732.19|14612.19|14730.86|14610.86|14732.19|14612.19|14730.74|14610.74|10
1649738510000|2022-04-12 04:41:50|14730.97|14610.97|14731.23|14611.23|14731.38|14611.38|14730.93|14610.93|6
1649738520000|2022-04-12 04:42:00|14731.24|14611.24|14731.96|14611.96|14731.96|14611.96|14731.24|14611.24|9
1649738530000|2022-04-12 04:42:10|14731.83|14611.83|14731.52|14611.52|14731.96|14611.96|14731.52|14611.52|7
1649738540000|2022-04-12 04:42:20|14731.57|14611.57|14732.49|14612.49|14732.49|14612.49|14731.54|14611.54|9
1649738550000|2022-04-12 04:42:30|14732.56|14612.56|14733.03|14613.03|14733.08|14613.08|14732.51|14612.51|10
1649738560000|2022-04-12 04:42:40|14732.54|14612.54|14733.05|14613.05|14733.11|14613.11|14732.54|14612.54|8
1649738570000|2022-04-12 04:42:50|14733.33|14613.33|14737.57|14617.57|14737.57|14617.57|14733.33|14613.33|10
1649738580000|2022-04-12 04:43:00|14737.95|14617.95|14739.88|14619.88|14739.88|14619.88|14737.95|14617.95|10
1649738590000|2022-04-12 04:43:10|14739.96|14619.96|14741.01|14621.01|14741.08|14621.08|14739.32|14619.32|10
1649738600000|2022-04-12 04:43:20|14741.55|14621.55|14745.96|14625.96|14745.96|14625.96|14741.55|14621.55|10
1649738610000|2022-04-12 04:43:30|14745.65|14625.65|14747.79|14627.79|14747.79|14627.79|14745.4|14625.4|10
1649738620000|2022-04-12 04:43:40|14747.98|14627.98|14749.82|14629.82|14750.26|14630.26|14747.98|14627.98|10
1649738630000|2022-04-12 04:43:50|14749.98|14629.98|14750.7|14630.7|14750.82|14630.82|14749.98|14629.98|10
1649738640000|2022-04-12 04:44:00|14750.68|14630.68|14752.51|14632.51|14752.51|14632.51|14750.36|14630.36|10
1649738650000|2022-04-12 04:44:10|14752.9|14632.9|14752.94|14632.94|14753.88|14633.88|14752.72|14632.72|9
1649738660000|2022-04-12 04:44:20|14752.02|14632.02|14755.15|14635.15|14755.15|14635.15|14751.97|14631.97|10
1649738670000|2022-04-12 04:44:30|14755.27|14635.27|14755.04|14635.04|14755.79|14635.79|14755.04|14635.04|10
1649738680000|2022-04-12 04:44:40|14755.05|14635.05|14753.29|14633.29|14755.05|14635.05|14753.29|14633.29|10
1649738690000|2022-04-12 04:44:50|14753.04|14633.04|14753|14633|14753.34|14633.34|14753|14633|10
1649738700000|2022-04-12 04:45:00|14752.9|14632.9|14749.77|14629.77|14752.93|14632.93|14749.77|14629.77|10
1649738710000|2022-04-12 04:45:10|14748.78|14628.78|14743.02|14623.02|14748.78|14628.78|14743.02|14623.02|9
1649738720000|2022-04-12 04:45:20|14742.91|14622.91|14739.27|14619.27|14742.91|14622.91|14739.27|14619.27|10
1649738730000|2022-04-12 04:45:30|14739.31|14619.31|14740.33|14620.33|14740.34|14620.34|14738.96|14618.96|10
1649738740000|2022-04-12 04:45:40|14740.17|14620.17|14737.98|14617.98|14740.17|14620.17|14737.92|14617.92|9
1649738750000|2022-04-12 04:45:50|14738.11|14618.11|14737.03|14617.03|14738.58|14618.58|14737.03|14617.03|10
1649738760000|2022-04-12 04:46:00|14737.02|14617.02|14735.67|14615.67|14737.24|14617.24|14735.67|14615.67|9
1649738770000|2022-04-12 04:46:10|14736.06|14616.06|14733.04|14613.04|14736.06|14616.06|14733.04|14613.04|10
1649738780000|2022-04-12 04:46:20|14733.49|14613.49|14731.66|14611.66|14733.49|14613.49|14731.66|14611.66|10
1649738790000|2022-04-12 04:46:30|14731.89|14611.89|14731.36|14611.36|14732.28|14612.28|14731.36|14611.36|9
1649738800000|2022-04-12 04:46:40|14731.26|14611.26|14731.26|14611.26|14731.41|14611.41|14731.06|14611.06|9
1649738810000|2022-04-12 04:46:50|14731.35|14611.35|14730.7|14610.7|14731.35|14611.35|14730.22|14610.22|10
1649738820000|2022-04-12 04:47:00|14730.5|14610.5|14730.12|14610.12|14730.69|14610.69|14730.12|14610.12|9
1649738830000|2022-04-12 04:47:10|14729.97|14609.97|14728.79|14608.79|14730.04|14610.04|14728.79|14608.79|10
1649738840000|2022-04-12 04:47:20|14728.85|14608.85|14728.37|14608.37|14728.85|14608.85|14728.37|14608.37|10
1649738850000|2022-04-12 04:47:30|14728.41|14608.41|14728.34|14608.34|14728.41|14608.41|14728.14|14608.14|9
1649738860000|2022-04-12 04:47:40|14727.92|14607.92|14727.6|14607.6|14728.48|14608.48|14727.6|14607.6|10
1649738870000|2022-04-12 04:47:50|14726.95|14606.95|14726.83|14606.83|14727.24|14607.24|14726.66|14606.66|9
1649738880000|2022-04-12 04:48:00|14726.57|14606.57|14727.58|14607.58|14727.58|14607.58|14726.43|14606.43|10
1649738890000|2022-04-12 04:48:10|14727.53|14607.53|14727.27|14607.27|14728.46|14608.46|14727.05|14607.05|10
1649738900000|2022-04-12 04:48:20|14726.98|14606.98|14727.37|14607.37|14727.37|14607.37|14726.98|14606.98|7
1649738910000|2022-04-12 04:48:30|14727.23|14607.23|14727.52|14607.52|14727.52|14607.52|14726.8|14606.8|10
1649738920000|2022-04-12 04:48:40|14727.55|14607.55|14727.45|14607.45|14727.58|14607.58|14727.27|14607.27|10
1649738930000|2022-04-12 04:48:50|14727.32|14607.32|14727.28|14607.28|14727.71|14607.71|14726.9|14606.9|9
1649738940000|2022-04-12 04:49:00|14727.33|14607.33|14727.64|14607.64|14727.72|14607.72|14727.33|14607.33|10
1649738950000|2022-04-12 04:49:10|14727.61|14607.61|14728.06|14608.06|14728.08|14608.08|14727.61|14607.61|8
1649738960000|2022-04-12 04:49:20|14728.12|14608.12|14728.79|14608.79|14728.79|14608.79|14727.8|14607.8|10
1649738970000|2022-04-12 04:49:30|14728.51|14608.51|14727.47|14607.47|14729.26|14609.26|14727.47|14607.47|10
1649738980000|2022-04-12 04:49:40|14727.65|14607.65|14729.31|14609.31|14729.55|14609.55|14727.65|14607.65|7
1649738990000|2022-04-12 04:49:50|14729.9|14609.9|14730.03|14610.03|14730.16|14610.16|14729.89|14609.89|10
1649739000000|2022-04-12 04:50:00|14728.71|14608.71|14727.58|14607.58|14728.71|14608.71|14727.58|14607.58|9
1649739010000|2022-04-12 04:50:10|14727.37|14607.37|14724.26|14604.26|14728.22|14608.22|14724.26|14604.26|10
1649739020000|2022-04-12 04:50:20|14723.13|14603.13|14722.11|14602.11|14723.13|14603.13|14721.83|14601.83|10
1649739030000|2022-04-12 04:50:30|14722.53|14602.53|14724.2|14604.2|14724.2|14604.2|14722.53|14602.53|10
1649739040000|2022-04-12 04:50:40|14724.31|14604.31|14725.74|14605.74|14725.84|14605.84|14724.31|14604.31|10
1649739050000|2022-04-12 04:50:50|14726.09|14606.09|14728.18|14608.18|14728.18|14608.18|14725.36|14605.36|10
1649739060000|2022-04-12 04:51:00|14728.2|14608.2|14730.51|14610.51|14730.91|14610.91|14728.2|14608.2|10
1649739070000|2022-04-12 04:51:10|14730.66|14610.66|14733.7|14613.7|14733.7|14613.7|14730.66|14610.66|10
1649739080000|2022-04-12 04:51:20|14735.2|14615.2|14732|14612|14736.72|14616.72|14732|14612|10
1649739090000|2022-04-12 04:51:30|14730.57|14610.57|14728.18|14608.18|14730.57|14610.57|14728.18|14608.18|10
1649739100000|2022-04-12 04:51:40|14728.71|14608.71|14729.14|14609.14|14729.14|14609.14|14728.45|14608.45|10
1649739110000|2022-04-12 04:51:50|14728.95|14608.95|14728.57|14608.57|14729.34|14609.34|14728.36|14608.36|10
1649739120000|2022-04-12 04:52:00|14728.94|14608.94|14728.47|14608.47|14729.59|14609.59|14728.47|14608.47|10
1649739130000|2022-04-12 04:52:10|14728.95|14608.95|14728.54|14608.54|14729.36|14609.36|14728.54|14608.54|10
1649739140000|2022-04-12 04:52:20|14728.57|14608.57|14728.01|14608.01|14728.72|14608.72|14727.92|14607.92|10
1649739150000|2022-04-12 04:52:30|14727.98|14607.98|14728.04|14608.04|14728.2|14608.2|14727.69|14607.69|10
1649739160000|2022-04-12 04:52:40|14728.29|14608.29|14729.97|14609.97|14729.97|14609.97|14727.94|14607.94|10
1649739170000|2022-04-12 04:52:50|14730.51|14610.51|14731.63|14611.63|14732.62|14612.62|14730.51|14610.51|10
1649739180000|2022-04-12 04:53:00|14732.49|14612.49|14732.77|14612.77|14732.77|14612.77|14731.69|14611.69|10
1649739190000|2022-04-12 04:53:10|14733.06|14613.06|14734.06|14614.06|14734.38|14614.38|14732.96|14612.96|10
1649739200000|2022-04-12 04:53:20|14734.04|14614.04|14734.2|14614.2|14734.4|14614.4|14733.82|14613.82|10
1649739210000|2022-04-12 04:53:30|14734.09|14614.09|14733.86|14613.86|14734.37|14614.37|14733.5|14613.5|10
1649739220000|2022-04-12 04:53:40|14733.76|14613.76|14733.51|14613.51|14734.68|14614.68|14733.51|14613.51|10
1649739230000|2022-04-12 04:53:50|14733.54|14613.54|14732.94|14612.94|14734.2|14614.2|14732.94|14612.94|10
1649739240000|2022-04-12 04:54:00|14732.97|14612.97|14733.26|14613.26|14733.49|14613.49|14732.97|14612.97|9
1649739250000|2022-04-12 04:54:10|14733.21|14613.21|14733.7|14613.7|14733.7|14613.7|14732.98|14612.98|9
1649739260000|2022-04-12 04:54:20|14734.21|14614.21|14734.92|14614.92|14734.92|14614.92|14733.59|14613.59|10
1649739270000|2022-04-12 04:54:30|14735.13|14615.13|14737.63|14617.63|14737.72|14617.72|14735.11|14615.11|10
1649739280000|2022-04-12 04:54:40|14737.94|14617.94|14739.03|14619.03|14739.03|14619.03|14737.94|14617.94|10
1649739290000|2022-04-12 04:54:50|14738.93|14618.93|14740.93|14620.93|14740.93|14620.93|14738.93|14618.93|10
1649739300000|2022-04-12 04:55:00|14741.09|14621.09|14742.36|14622.36|14742.48|14622.48|14741.09|14621.09|10
1649739310000|2022-04-12 04:55:10|14742.27|14622.27|14745.23|14625.23|14745.23|14625.23|14742.06|14622.06|10
1649739320000|2022-04-12 04:55:20|14746.09|14626.09|14746.74|14626.74|14746.99|14626.99|14746.09|14626.09|10
1649739330000|2022-04-12 04:55:30|14746.84|14626.84|14747.79|14627.79|14747.81|14627.81|14746.7|14626.7|10
1649739340000|2022-04-12 04:55:40|14747.74|14627.74|14747.46|14627.46|14747.77|14627.77|14747.21|14627.21|9
1649739350000|2022-04-12 04:55:50|14748.23|14628.23|14749.92|14629.92|14749.96|14629.96|14748.23|14628.23|10
1649739360000|2022-04-12 04:56:00|14750.97|14630.97|14751.75|14631.75|14751.75|14631.75|14750.97|14630.97|10
1649739370000|2022-04-12 04:56:10|14751.67|14631.67|14753.49|14633.49|14753.49|14633.49|14751.64|14631.64|10
1649739380000|2022-04-12 04:56:20|14753.37|14633.37|14754.25|14634.25|14754.29|14634.29|14753.37|14633.37|9
1649739390000|2022-04-12 04:56:30|14754.32|14634.32|14754.98|14634.98|14754.98|14634.98|14754.11|14634.11|10
1649739400000|2022-04-12 04:56:40|14754.88|14634.88|14755.25|14635.25|14755.25|14635.25|14754.75|14634.75|10
1649739410000|2022-04-12 04:56:50|14755.2|14635.2|14755.49|14635.49|14755.51|14635.51|14755.13|14635.13|9
1649739420000|2022-04-12 04:57:00|14755.57|14635.57|14756.05|14636.05|14756.07|14636.07|14755.57|14635.57|10
1649739430000|2022-04-12 04:57:10|14756.07|14636.07|14760.06|14640.06|14760.06|14640.06|14755.99|14635.99|9
1649739440000|2022-04-12 04:57:20|14759.84|14639.84|14777.79|14657.79|14777.79|14657.79|14758.92|14638.92|10
1649739450000|2022-04-12 04:57:30|14780.01|14660.01|14782.4|14662.4|14782.71|14662.71|14780.01|14660.01|10
1649739460000|2022-04-12 04:57:40|14782.91|14662.91|14783.77|14663.77|14783.77|14663.77|14782.16|14662.16|10
1649739470000|2022-04-12 04:57:50|14783.8|14663.8|14784.94|14664.94|14785.03|14665.03|14783.28|14663.28|8
1649739480000|2022-04-12 04:58:00|14785.2|14665.2|14786.18|14666.18|14786.18|14666.18|14785.01|14665.01|10
1649739490000|2022-04-12 04:58:10|14786.19|14666.19|14789.29|14669.29|14789.29|14669.29|14786.19|14666.19|9
1649739500000|2022-04-12 04:58:20|14789.49|14669.49|14790.12|14670.12|14790.32|14670.32|14788.99|14668.99|10
1649739510000|2022-04-12 04:58:30|14790.09|14670.09|14797.17|14677.17|14797.17|14677.17|14790.08|14670.08|10
1649739520000|2022-04-12 04:58:40|14797.29|14677.29|14797.18|14677.18|14797.58|14677.58|14797.18|14677.18|10
1649739530000|2022-04-12 04:58:50|14797.09|14677.09|14795.26|14675.26|14797.29|14677.29|14795.26|14675.26|10
1649739540000|2022-04-12 04:59:00|14795.48|14675.48|14793.8|14673.8|14795.48|14675.48|14793.78|14673.78|10
1649739550000|2022-04-12 04:59:10|14793.68|14673.68|14792.04|14672.04|14793.68|14673.68|14791.95|14671.95|10
1649739560000|2022-04-12 04:59:20|14792.28|14672.28|14792.28|14672.28|14792.66|14672.66|14792.28|14672.28|9
1649739570000|2022-04-12 04:59:30|14792.25|14672.25|14791.65|14671.65|14792.77|14672.77|14791.62|14671.62|10
1649739580000|2022-04-12 04:59:40|14791.78|14671.78|14791.72|14671.72|14792.08|14672.08|14790.45|14670.45|10
1649739590000|2022-04-12 04:59:50|14791.52|14671.52|14789.55|14669.55|14791.83|14671.83|14789.55|14669.55|10
1649739600000|2022-04-12 05:00:00|14790.35|14670.35|14795.08|14675.08|14795.21|14675.21|14789.77|14669.77|10
1649739610000|2022-04-12 05:00:10|14795.73|14675.73|14796.52|14676.52|14797.04|14677.04|14795.73|14675.73|10
1649739620000|2022-04-12 05:00:20|14796.63|14676.63|14795.77|14675.77|14796.63|14676.63|14795.34|14675.34|10
1649739630000|2022-04-12 05:00:30|14795.6|14675.6|14791.88|14671.88|14795.6|14675.6|14791.88|14671.88|10
1649739640000|2022-04-12 05:00:40|14791.97|14671.97|14790.36|14670.36|14791.97|14671.97|14790.17|14670.17|10
1649739650000|2022-04-12 05:00:50|14790.26|14670.26|14788.58|14668.58|14790.35|14670.35|14788.21|14668.21|10
1649739660000|2022-04-12 05:01:00|14787.58|14667.58|14782.73|14662.73|14787.58|14667.58|14782.73|14662.73|10
1649739670000|2022-04-12 05:01:10|14783.93|14663.93|14780.73|14660.73|14784.1|14664.1|14780.73|14660.73|9
1649739680000|2022-04-12 05:01:20|14781.22|14661.22|14778.97|14658.97|14781.24|14661.24|14778.97|14658.97|9
1649739690000|2022-04-12 05:01:30|14779|14659|14777.95|14657.95|14779|14659|14777.9|14657.9|9
1649739700000|2022-04-12 05:01:40|14777.53|14657.53|14776.94|14656.94|14777.53|14657.53|14776.75|14656.75|10
1649739710000|2022-04-12 05:01:50|14776.97|14656.97|14776.27|14656.27|14777.32|14657.32|14776.27|14656.27|10
1649739720000|2022-04-12 05:02:00|14776.14|14656.14|14775.52|14655.52|14776.33|14656.33|14775.41|14655.41|10
1649739730000|2022-04-12 05:02:10|14775.56|14655.56|14777.16|14657.16|14777.16|14657.16|14775.46|14655.46|9
1649739740000|2022-04-12 05:02:20|14776.87|14656.87|14777.8|14657.8|14778.27|14658.27|14776.5|14656.5|10
1649739750000|2022-04-12 05:02:30|14778.91|14658.91|14779.7|14659.7|14780.15|14660.15|14777.98|14657.98|10
1649739760000|2022-04-12 05:02:40|14779.93|14659.93|14782.57|14662.57|14782.9|14662.9|14779.93|14659.93|10
1649739770000|2022-04-12 05:02:50|14782.33|14662.33|14783.31|14663.31|14783.31|14663.31|14781.87|14661.87|10
1649739780000|2022-04-12 05:03:00|14782.67|14662.67|14784.56|14664.56|14785.12|14665.12|14782.67|14662.67|10
1649739790000|2022-04-12 05:03:10|14784.24|14664.24|14785.19|14665.19|14785.83|14665.83|14784.24|14664.24|10
1649739800000|2022-04-12 05:03:20|14784.66|14664.66|14785.2|14665.2|14785.26|14665.26|14784.59|14664.59|10
1649739810000|2022-04-12 05:03:30|14785.26|14665.26|14786|14666|14786.31|14666.31|14785.19|14665.19|10
1649739820000|2022-04-12 05:03:40|14786.4|14666.4|14787.19|14667.19|14787.19|14667.19|14786.4|14666.4|9
1649739830000|2022-04-12 05:03:50|14786.59|14666.59|14786.7|14666.7|14787.18|14667.18|14786.59|14666.59|9
1649739840000|2022-04-12 05:04:00|14786.65|14666.65|14787.04|14667.04|14787.24|14667.24|14786.65|14666.65|10
1649739850000|2022-04-12 05:04:10|14786.55|14666.55|14789.34|14669.34|14789.34|14669.34|14786.24|14666.24|10
1649739860000|2022-04-12 05:04:20|14789.06|14669.06|14790.83|14670.83|14791.8|14671.8|14788.47|14668.47|10
1649739870000|2022-04-12 05:04:30|14791.75|14671.75|14799.61|14679.61|14799.61|14679.61|14791.75|14671.75|9
1649739880000|2022-04-12 05:04:40|14799.85|14679.85|14800.71|14680.71|14802.32|14682.32|14799.85|14679.85|10
1649739890000|2022-04-12 05:04:50|14800.78|14680.78|14799.59|14679.59|14801.34|14681.34|14799.59|14679.59|10
1649739900000|2022-04-12 05:05:00|14799.9|14679.9|14799.12|14679.12|14801.48|14681.48|14799.12|14679.12|10
1649739910000|2022-04-12 05:05:10|14798.83|14678.83|14798.74|14678.74|14799.37|14679.37|14798.68|14678.68|10
1649739920000|2022-04-12 05:05:20|14798.51|14678.51|14794.29|14674.29|14798.51|14678.51|14793.42|14673.42|10
1649739930000|2022-04-12 05:05:30|14793.45|14673.45|14791.32|14671.32|14793.85|14673.85|14790.74|14670.74|10
1649739940000|2022-04-12 05:05:40|14790.63|14670.63|14788.59|14668.59|14790.63|14670.63|14788.54|14668.54|10
1649739950000|2022-04-12 05:05:50|14790.75|14670.75|14788.53|14668.53|14791.02|14671.02|14788.21|14668.21|10
1649739960000|2022-04-12 05:06:00|14788.7|14668.7|14793.62|14673.62|14793.78|14673.78|14788.34|14668.34|10
1649739970000|2022-04-12 05:06:10|14793.74|14673.74|14795.15|14675.15|14795.15|14675.15|14793.74|14673.74|10
1649739980000|2022-04-12 05:06:20|14795.17|14675.17|14795.37|14675.37|14795.37|14675.37|14795.06|14675.06|10
1649739990000|2022-04-12 05:06:30|14795.59|14675.59|14796.06|14676.06|14796.16|14676.16|14795.5|14675.5|10
1649740000000|2022-04-12 05:06:40|14795.74|14675.74|14796.45|14676.45|14796.45|14676.45|14795.51|14675.51|10
1649740010000|2022-04-12 05:06:50|14796.39|14676.39|14796.86|14676.86|14797.11|14677.11|14796.39|14676.39|10
1649740020000|2022-04-12 05:07:00|14796.62|14676.62|14794.51|14674.51|14796.95|14676.95|14794.49|14674.49|10
1649740030000|2022-04-12 05:07:10|14794.46|14674.46|14795.23|14675.23|14795.27|14675.27|14794.25|14674.25|10
1649740040000|2022-04-12 05:07:20|14794.18|14674.18|14794.08|14674.08|14794.34|14674.34|14793.55|14673.55|10
1649740050000|2022-04-12 05:07:30|14793.88|14673.88|14792.04|14672.04|14793.88|14673.88|14791.95|14671.95|10
1649740060000|2022-04-12 05:07:40|14792.15|14672.15|14791.54|14671.54|14792.15|14672.15|14791.14|14671.14|10
1649740070000|2022-04-12 05:07:50|14791.56|14671.56|14791.25|14671.25|14791.88|14671.88|14789.88|14669.88|10
1649740080000|2022-04-12 05:08:00|14791.61|14671.61|14794.89|14674.89|14794.89|14674.89|14791.61|14671.61|9
1649740090000|2022-04-12 05:08:10|14795.44|14675.44|14793.71|14673.71|14795.44|14675.44|14793.71|14673.71|10
1649740100000|2022-04-12 05:08:20|14793.36|14673.36|14790.27|14670.27|14793.36|14673.36|14790.27|14670.27|10
1649740110000|2022-04-12 05:08:30|14790.44|14670.44|14788.67|14668.67|14790.44|14670.44|14788.67|14668.67|10
1649740120000|2022-04-12 05:08:40|14788.28|14668.28|14787.99|14667.99|14788.37|14668.37|14787.99|14667.99|8
1649740130000|2022-04-12 05:08:50|14787.81|14667.81|14787.26|14667.26|14787.81|14667.81|14787.16|14667.16|9
1649740140000|2022-04-12 05:09:00|14787.32|14667.32|14786.01|14666.01|14787.32|14667.32|14786.01|14666.01|10
1649740150000|2022-04-12 05:09:10|14785.81|14665.81|14783.65|14663.65|14785.81|14665.81|14783.65|14663.65|10
1649740160000|2022-04-12 05:09:20|14783.71|14663.71|14781.95|14661.95|14783.71|14663.71|14781.95|14661.95|10
1649740170000|2022-04-12 05:09:30|14781.84|14661.84|14781.57|14661.57|14782.07|14662.07|14781.33|14661.33|9
1649740180000|2022-04-12 05:09:40|14781.53|14661.53|14780.76|14660.76|14781.67|14661.67|14780.29|14660.29|9
1649740190000|2022-04-12 05:09:50|14780.46|14660.46|14781.34|14661.34|14781.34|14661.34|14780.46|14660.46|10
1649740200000|2022-04-12 05:10:00|14781.3|14661.3|14781.21|14661.21|14781.38|14661.38|14780.9|14660.9|10
1649740210000|2022-04-12 05:10:10|14781.28|14661.28|14782.17|14662.17|14782.21|14662.21|14780.97|14660.97|10
1649740220000|2022-04-12 05:10:20|14782|14662|14780.7|14660.7|14782.36|14662.36|14780.68|14660.68|10
1649740230000|2022-04-12 05:10:30|14781.06|14661.06|14780.8|14660.8|14781.06|14661.06|14780.42|14660.42|10
1649740240000|2022-04-12 05:10:40|14780.88|14660.88|14780.83|14660.83|14781.11|14661.11|14780.17|14660.17|10
1649740250000|2022-04-12 05:10:50|14780.95|14660.95|14781.51|14661.51|14781.92|14661.92|14780.95|14660.95|10
1649740260000|2022-04-12 05:11:00|14781.62|14661.62|14782.03|14662.03|14782.06|14662.06|14781.46|14661.46|10
1649740270000|2022-04-12 05:11:10|14781.65|14661.65|14784.26|14664.26|14784.26|14664.26|14781.64|14661.64|10
1649740280000|2022-04-12 05:11:20|14784|14664|14785.63|14665.63|14785.88|14665.88|14784|14664|10
1649740290000|2022-04-12 05:11:30|14785.77|14665.77|14786.71|14666.71|14786.71|14666.71|14785.73|14665.73|10
1649740300000|2022-04-12 05:11:40|14787.13|14667.13|14787.43|14667.43|14787.43|14667.43|14786.61|14666.61|10
1649740310000|2022-04-12 05:11:50|14787.71|14667.71|14792.45|14672.45|14792.45|14672.45|14787.71|14667.71|9
1649740320000|2022-04-12 05:12:00|14792.15|14672.15|14793.05|14673.05|14793.05|14673.05|14792.15|14672.15|8
1649740330000|2022-04-12 05:12:10|14792.97|14672.97|14792.35|14672.35|14793.11|14673.11|14792.35|14672.35|10
1649740340000|2022-04-12 05:12:20|14792.19|14672.19|14792.09|14672.09|14792.9|14672.9|14792.05|14672.05|10
1649740350000|2022-04-12 05:12:30|14792.01|14672.01|14790.21|14670.21|14792.01|14672.01|14789.88|14669.88|10
1649740360000|2022-04-12 05:12:40|14790.48|14670.48|14789.83|14669.83|14790.68|14670.68|14789.4|14669.4|10
1649740370000|2022-04-12 05:12:50|14789.5|14669.5|14788.34|14668.34|14790.54|14670.54|14787.46|14667.46|10
1649740380000|2022-04-12 05:13:00|14788.41|14668.41|14785.75|14665.75|14788.78|14668.78|14785.75|14665.75|10
1649740390000|2022-04-12 05:13:10|14786.19|14666.19|14786.32|14666.32|14786.32|14666.32|14785.7|14665.7|9
1649740400000|2022-04-12 05:13:20|14786.58|14666.58|14786.66|14666.66|14786.7|14666.7|14786.31|14666.31|9
1649740410000|2022-04-12 05:13:30|14786.52|14666.52|14786.43|14666.43|14786.88|14666.88|14786.43|14666.43|10
1649740420000|2022-04-12 05:13:40|14786.49|14666.49|14787.11|14667.11|14787.11|14667.11|14786.49|14666.49|9
1649740430000|2022-04-12 05:13:50|14787.21|14667.21|14787.88|14667.88|14787.88|14667.88|14787.12|14667.12|9
1649740440000|2022-04-12 05:14:00|14787.39|14667.39|14788.09|14668.09|14788.17|14668.17|14787.39|14667.39|10
1649740450000|2022-04-12 05:14:10|14787.7|14667.7|14787.93|14667.93|14788.58|14668.58|14787.7|14667.7|10
1649740460000|2022-04-12 05:14:20|14787.98|14667.98|14788.19|14668.19|14788.45|14668.45|14787.8|14667.8|10
1649740470000|2022-04-12 05:14:30|14787.79|14667.79|14788.12|14668.12|14788.37|14668.37|14787.08|14667.08|10
1649740480000|2022-04-12 05:14:40|14788.08|14668.08|14787.98|14667.98|14788.09|14668.09|14787.55|14667.55|10
1649740490000|2022-04-12 05:14:50|14787.57|14667.57|14787.69|14667.69|14787.71|14667.71|14787.36|14667.36|10
1649740500000|2022-04-12 05:15:00|14787.64|14667.64|14788.67|14668.67|14788.67|14668.67|14787.39|14667.39|10
1649740510000|2022-04-12 05:15:10|14788.69|14668.69|14790.1|14670.1|14790.1|14670.1|14788.69|14668.69|9
1649740520000|2022-04-12 05:15:20|14790.15|14670.15|14791.54|14671.54|14791.54|14671.54|14790.15|14670.15|10
1649740530000|2022-04-12 05:15:30|14791.48|14671.48|14791.6|14671.6|14791.6|14671.6|14791.36|14671.36|9
1649740540000|2022-04-12 05:15:40|14792.18|14672.18|14791.88|14671.88|14793.48|14673.48|14791.88|14671.88|10
1649740550000|2022-04-12 05:15:50|14791.8|14671.8|14793.33|14673.33|14793.33|14673.33|14791.71|14671.71|10
1649740560000|2022-04-12 05:16:00|14793.62|14673.62|14796.93|14676.93|14796.93|14676.93|14793.62|14673.62|10
1649740570000|2022-04-12 05:16:10|14796.33|14676.33|14798.7|14678.7|14798.7|14678.7|14796.33|14676.33|10
1649740580000|2022-04-12 05:16:20|14798.55|14678.55|14800.75|14680.75|14800.75|14680.75|14798.55|14678.55|10
1649740590000|2022-04-12 05:16:30|14800.8|14680.8|14801|14681|14801.28|14681.28|14800.36|14680.36|10
1649740600000|2022-04-12 05:16:40|14801.61|14681.61|14802.51|14682.51|14802.51|14682.51|14801.61|14681.61|10
1649740610000|2022-04-12 05:16:50|14802.03|14682.03|14804.22|14684.22|14804.62|14684.62|14802.03|14682.03|10
1649740620000|2022-04-12 05:17:00|14804.62|14684.62|14805.05|14685.05|14805.91|14685.91|14804.62|14684.62|10
1649740630000|2022-04-12 05:17:10|14805.71|14685.71|14810.38|14690.38|14810.6|14690.6|14805.69|14685.69|10
1649740640000|2022-04-12 05:17:20|14811.07|14691.07|14812.21|14692.21|14812.66|14692.66|14810.98|14690.98|10
1649740650000|2022-04-12 05:17:30|14811.92|14691.92|14809.87|14689.87|14812.77|14692.77|14809.87|14689.87|9
1649740660000|2022-04-12 05:17:40|14809.62|14689.62|14809.78|14689.78|14810.45|14690.45|14809.28|14689.28|10
1649740670000|2022-04-12 05:17:50|14810.09|14690.09|14808.48|14688.48|14810.09|14690.09|14808.27|14688.27|10
1649740680000|2022-04-12 05:18:00|14808.31|14688.31|14808.34|14688.34|14808.65|14688.65|14808.06|14688.06|10
1649740690000|2022-04-12 05:18:10|14808.66|14688.66|14809|14689|14809.36|14689.36|14808.2|14688.2|10
1649740700000|2022-04-12 05:18:20|14809.42|14689.42|14809.65|14689.65|14809.91|14689.91|14809.18|14689.18|10
1649740710000|2022-04-12 05:18:30|14809.76|14689.76|14810.42|14690.42|14810.42|14690.42|14809.61|14689.61|10
1649740720000|2022-04-12 05:18:40|14810.6|14690.6|14810.81|14690.81|14810.85|14690.85|14810.42|14690.42|10
1649740730000|2022-04-12 05:18:50|14810.79|14690.79|14812.11|14692.11|14812.11|14692.11|14810.79|14690.79|9
1649740740000|2022-04-12 05:19:00|14812.23|14692.23|14813.25|14693.25|14813.68|14693.68|14812.13|14692.13|10
1649740750000|2022-04-12 05:19:10|14813.85|14693.85|14814.62|14694.62|14815.56|14695.56|14813.85|14693.85|9
1649740760000|2022-04-12 05:19:20|14814.59|14694.59|14816.54|14696.54|14816.54|14696.54|14814.59|14694.59|10
1649740770000|2022-04-12 05:19:30|14816.09|14696.09|14820.89|14700.89|14820.89|14700.89|14816.09|14696.09|10
1649740780000|2022-04-12 05:19:40|14822.54|14702.54|14823.88|14703.88|14823.88|14703.88|14822.2|14702.2|10
1649740790000|2022-04-12 05:19:50|14823.79|14703.79|14825.04|14705.04|14825.04|14705.04|14823.79|14703.79|10
1649740800000|2022-04-12 05:20:00|14825.27|14705.27|14827.58|14707.58|14827.84|14707.84|14825.02|14705.02|10
1649740810000|2022-04-12 05:20:10|14827.9|14707.9|14829.37|14709.37|14829.37|14709.37|14827.31|14707.31|10
1649740820000|2022-04-12 05:20:20|14829.65|14709.65|14831.08|14711.08|14831.08|14711.08|14829.49|14709.49|10
1649740830000|2022-04-12 05:20:30|14831.25|14711.25|14831.81|14711.81|14831.82|14711.82|14831.1|14711.1|10
1649740840000|2022-04-12 05:20:40|14831.9|14711.9|14832.75|14712.75|14832.82|14712.82|14831.84|14711.84|10
1649740850000|2022-04-12 05:20:50|14832.74|14712.74|14833.78|14713.78|14833.92|14713.92|14832.53|14712.53|10
1649740860000|2022-04-12 05:21:00|14833.65|14713.65|14835.12|14715.12|14835.12|14715.12|14833.48|14713.48|10
1649740870000|2022-04-12 05:21:10|14835.19|14715.19|14835.54|14715.54|14835.6|14715.6|14835.19|14715.19|9
1649740880000|2022-04-12 05:21:20|14835.33|14715.33|14836.41|14716.41|14836.61|14716.61|14835.33|14715.33|10
1649740890000|2022-04-12 05:21:30|14836.33|14716.33|14838.91|14718.91|14838.91|14718.91|14836.15|14716.15|10
1649740900000|2022-04-12 05:21:40|14838.08|14718.08|14840.31|14720.31|14840.31|14720.31|14837.9|14717.9|10
1649740910000|2022-04-12 05:21:50|14841.14|14721.14|14842.83|14722.83|14842.83|14722.83|14841.14|14721.14|10
1649740920000|2022-04-12 05:22:00|14842.91|14722.91|14850.99|14730.99|14851.69|14731.69|14842.58|14722.58|10
1649740930000|2022-04-12 05:22:10|14852.73|14732.73|14851.63|14731.63|14852.73|14732.73|14849.41|14729.41|10
1649740940000|2022-04-12 05:22:20|14852.63|14732.63|14854.28|14734.28|14854.67|14734.67|14852.62|14732.62|10
1649740950000|2022-04-12 05:22:30|14853.72|14733.72|14853.6|14733.6|14854.05|14734.05|14853.52|14733.52|10
1649740960000|2022-04-12 05:22:40|14853.7|14733.7|14853.74|14733.74|14853.84|14733.84|14852.91|14732.91|10
1649740970000|2022-04-12 05:22:50|14853.24|14733.24|14851.16|14731.16|14853.24|14733.24|14851.16|14731.16|10
1649740980000|2022-04-12 05:23:00|14850.26|14730.26|14849.12|14729.12|14850.26|14730.26|14849.12|14729.12|10
1649740990000|2022-04-12 05:23:10|14848.97|14728.97|14849.58|14729.58|14849.58|14729.58|14848.12|14728.12|9
1649741000000|2022-04-12 05:23:20|14850.61|14730.61|14852.49|14732.49|14852.58|14732.58|14850.61|14730.61|10
1649741010000|2022-04-12 05:23:30|14852.48|14732.48|14852.41|14732.41|14852.64|14732.64|14852.34|14732.34|10
1649741020000|2022-04-12 05:23:40|14852.83|14732.83|14854.15|14734.15|14854.51|14734.51|14852.83|14732.83|10
1649741030000|2022-04-12 05:23:50|14857.31|14737.31|14854.97|14734.97|14857.42|14737.42|14854.9|14734.9|10
1649741040000|2022-04-12 05:24:00|14856.45|14736.45|14851.12|14731.12|14856.45|14736.45|14850.69|14730.69|10
1649741050000|2022-04-12 05:24:10|14850.71|14730.71|14852.88|14732.88|14853.22|14733.22|14850.51|14730.51|10
1649741060000|2022-04-12 05:24:20|14854.86|14734.86|14858.32|14738.32|14858.32|14738.32|14854.86|14734.86|10
1649741070000|2022-04-12 05:24:30|14858.48|14738.48|14858.59|14738.59|14859.05|14739.05|14858.48|14738.48|9
1649741080000|2022-04-12 05:24:40|14858.48|14738.48|14858.54|14738.54|14859.09|14739.09|14858.31|14738.31|9
1649741090000|2022-04-12 05:24:50|14858.84|14738.84|14859.65|14739.65|14860.31|14740.31|14858.47|14738.47|8
1649741100000|2022-04-12 05:25:00|14865.38|14745.38|14869.45|14749.45|14869.45|14749.45|14864.23|14744.23|9
1649741110000|2022-04-12 05:25:10|14869.03|14749.03|14869.95|14749.95|14870.05|14750.05|14868.61|14748.61|9
1649741120000|2022-04-12 05:25:20|14869.63|14749.63|14869.53|14749.53|14869.96|14749.96|14869.51|14749.51|10
1649741130000|2022-04-12 05:25:30|14869.18|14749.18|14867.29|14747.29|14869.18|14749.18|14867.23|14747.23|10
1649741140000|2022-04-12 05:25:40|14866.97|14746.97|14863.83|14743.83|14866.97|14746.97|14863.83|14743.83|10
1649741150000|2022-04-12 05:25:50|14863.78|14743.78|14862.09|14742.09|14863.78|14743.78|14861.36|14741.36|10
1649741160000|2022-04-12 05:26:00|14861.56|14741.56|14864.88|14744.88|14864.88|14744.88|14861.56|14741.56|10
1649741170000|2022-04-12 05:26:10|14864.98|14744.98|14866.97|14746.97|14866.97|14746.97|14864.98|14744.98|10
1649741180000|2022-04-12 05:26:20|14867.13|14747.13|14871.05|14751.05|14871.24|14751.24|14867.13|14747.13|10
1649741190000|2022-04-12 05:26:30|14871.82|14751.82|14874.71|14754.71|14874.71|14754.71|14871.82|14751.82|10
1649741200000|2022-04-12 05:26:40|14875.16|14755.16|14882.9|14762.9|14882.9|14762.9|14875.16|14755.16|10
1649741210000|2022-04-12 05:26:50|14884.23|14764.23|14886.72|14766.72|14886.72|14766.72|14883.86|14763.86|10
1649741220000|2022-04-12 05:27:00|14886.28|14766.28|14886.13|14766.13|14887.22|14767.22|14886.01|14766.01|10
1649741230000|2022-04-12 05:27:10|14885.84|14765.84|14884.2|14764.2|14885.94|14765.94|14884.2|14764.2|10
1649741240000|2022-04-12 05:27:20|14883.97|14763.97|14883.11|14763.11|14884.3|14764.3|14883.11|14763.11|10
1649741250000|2022-04-12 05:27:30|14882.99|14762.99|14882.27|14762.27|14883.03|14763.03|14882.27|14762.27|10
1649741260000|2022-04-12 05:27:40|14881.86|14761.86|14881.68|14761.68|14882.52|14762.52|14881.68|14761.68|10
1649741270000|2022-04-12 05:27:50|14881.37|14761.37|14880.73|14760.73|14881.37|14761.37|14880.47|14760.47|10
1649741280000|2022-04-12 05:28:00|14880.84|14760.84|14880.88|14760.88|14881.09|14761.09|14880.72|14760.72|10
1649741290000|2022-04-12 05:28:10|14880.7|14760.7|14882.77|14762.77|14882.77|14762.77|14880.7|14760.7|10
1649741300000|2022-04-12 05:28:20|14882.62|14762.62|14882.73|14762.73|14883.11|14763.11|14882.22|14762.22|10
1649741310000|2022-04-12 05:28:30|14882.55|14762.55|14880.35|14760.35|14882.55|14762.55|14880.31|14760.31|10
1649741320000|2022-04-12 05:28:40|14880.48|14760.48|14879.83|14759.83|14880.48|14760.48|14879.6|14759.6|10
1649741330000|2022-04-12 05:28:50|14879.61|14759.61|14879.37|14759.37|14879.8|14759.8|14879.16|14759.16|10
1649741340000|2022-04-12 05:29:00|14878.98|14758.98|14875.59|14755.59|14878.98|14758.98|14875.59|14755.59|10
1649741350000|2022-04-12 05:29:10|14875.31|14755.31|14873.02|14753.02|14875.38|14755.38|14873.02|14753.02|10
1649741360000|2022-04-12 05:29:20|14872.42|14752.42|14869.56|14749.56|14872.42|14752.42|14869.56|14749.56|10
1649741370000|2022-04-12 05:29:30|14869.76|14749.76|14869.72|14749.72|14869.86|14749.86|14869.17|14749.17|10
1649741380000|2022-04-12 05:29:40|14869.64|14749.64|14870.29|14750.29|14870.3|14750.3|14869.64|14749.64|10
1649741390000|2022-04-12 05:29:50|14870.25|14750.25|14870.14|14750.14|14870.25|14750.25|14869.91|14749.91|10
1649741400000|2022-04-12 05:30:00|14869.67|14749.67|14870.99|14750.99|14871.17|14751.17|14869.67|14749.67|9
1649741410000|2022-04-12 05:30:10|14870.66|14750.66|14870.71|14750.71|14871.19|14751.19|14870.33|14750.33|10
1649741420000|2022-04-12 05:30:20|14870.58|14750.58|14869.51|14749.51|14870.59|14750.59|14869.51|14749.51|10
1649741430000|2022-04-12 05:30:30|14869.17|14749.17|14868.12|14748.12|14869.17|14749.17|14868.12|14748.12|10
1649741440000|2022-04-12 05:30:40|14868.06|14748.06|14867.52|14747.52|14868.06|14748.06|14867.49|14747.49|9
1649741450000|2022-04-12 05:30:50|14867.6|14747.6|14865.19|14745.19|14867.6|14747.6|14865.18|14745.18|10
1649741460000|2022-04-12 05:31:00|14865.27|14745.27|14860.28|14740.28|14865.27|14745.27|14860.28|14740.28|10
1649741470000|2022-04-12 05:31:10|14859.82|14739.82|14859.09|14739.09|14859.82|14739.82|14858.06|14738.06|10
1649741480000|2022-04-12 05:31:20|14858.03|14738.03|14855.5|14735.5|14858.03|14738.03|14855.5|14735.5|10
1649741490000|2022-04-12 05:31:30|14855.27|14735.27|14852.49|14732.49|14855.27|14735.27|14852.49|14732.49|10
1649741500000|2022-04-12 05:31:40|14852.21|14732.21|14854.43|14734.43|14854.43|14734.43|14852.11|14732.11|10
1649741510000|2022-04-12 05:31:50|14852.98|14732.98|14854.81|14734.81|14854.97|14734.97|14852.73|14732.73|10
1649741520000|2022-04-12 05:32:00|14855.99|14735.99|14858.97|14738.97|14858.97|14738.97|14855.99|14735.99|10
1649741530000|2022-04-12 05:32:10|14858.66|14738.66|14857.92|14737.92|14858.77|14738.77|14857.92|14737.92|10
1649741540000|2022-04-12 05:32:20|14857.79|14737.79|14855.84|14735.84|14858.68|14738.68|14855.84|14735.84|10
1649741550000|2022-04-12 05:32:30|14856.34|14736.34|14856.67|14736.67|14856.71|14736.71|14856.34|14736.34|10
1649741560000|2022-04-12 05:32:40|14857.11|14737.11|14857.36|14737.36|14857.36|14737.36|14856.73|14736.73|10
1649741570000|2022-04-12 05:32:50|14857.1|14737.1|14856.11|14736.11|14857.13|14737.13|14856.09|14736.09|10
1649741580000|2022-04-12 05:33:00|14856.24|14736.24|14855.21|14735.21|14856.24|14736.24|14855.11|14735.11|10
1649741590000|2022-04-12 05:33:10|14855.31|14735.31|14855.54|14735.54|14855.54|14735.54|14855.1|14735.1|10
1649741600000|2022-04-12 05:33:20|14855.27|14735.27|14852.15|14732.15|14855.33|14735.33|14852.15|14732.15|9
1649741610000|2022-04-12 05:33:30|14851.96|14731.96|14847.58|14727.58|14851.96|14731.96|14847.58|14727.58|10
1649741620000|2022-04-12 05:33:40|14847.07|14727.07|14844.03|14724.03|14847.12|14727.12|14844.03|14724.03|10
1649741630000|2022-04-12 05:33:50|14844.57|14724.57|14846.12|14726.12|14846.12|14726.12|14844.57|14724.57|10
1649741640000|2022-04-12 05:34:00|14846.6|14726.6|14845.35|14725.35|14846.6|14726.6|14845.35|14725.35|10
1649741650000|2022-04-12 05:34:10|14845.48|14725.48|14844.29|14724.29|14845.48|14725.48|14844.29|14724.29|10
1649741660000|2022-04-12 05:34:20|14844.05|14724.05|14842.62|14722.62|14844.05|14724.05|14842.62|14722.62|10
1649741670000|2022-04-12 05:34:30|14842.8|14722.8|14843.36|14723.36|14843.36|14723.36|14842.44|14722.44|10
1649741680000|2022-04-12 05:34:40|14843.3|14723.3|14844.71|14724.71|14844.71|14724.71|14843.3|14723.3|10
1649741690000|2022-04-12 05:34:50|14844.88|14724.88|14844.58|14724.58|14844.88|14724.88|14844.3|14724.3|10
1649741700000|2022-04-12 05:35:00|14845.32|14725.32|14846.13|14726.13|14846.13|14726.13|14844.7|14724.7|9
1649741710000|2022-04-12 05:35:10|14846.57|14726.57|14848.42|14728.42|14848.42|14728.42|14846.57|14726.57|9
1649741720000|2022-04-12 05:35:20|14848.37|14728.37|14848.1|14728.1|14848.37|14728.37|14848.03|14728.03|9
1649741730000|2022-04-12 05:35:30|14848.44|14728.44|14848.44|14728.44|14848.44|14728.44|14848.04|14728.04|9
1649741740000|2022-04-12 05:35:40|14848.39|14728.39|14849.08|14729.08|14849.16|14729.16|14848.27|14728.27|10
1649741750000|2022-04-12 05:35:50|14848.92|14728.92|14849.32|14729.32|14849.41|14729.41|14848.9|14728.9|9
1649741760000|2022-04-12 05:36:00|14849.33|14729.33|14849.54|14729.54|14849.76|14729.76|14849.33|14729.33|10
1649741770000|2022-04-12 05:36:10|14849.51|14729.51|14847.44|14727.44|14849.51|14729.51|14847.44|14727.44|10
1649741780000|2022-04-12 05:36:20|14847.43|14727.43|14844.9|14724.9|14847.43|14727.43|14844.9|14724.9|10
1649741790000|2022-04-12 05:36:30|14844.77|14724.77|14845.17|14725.17|14845.17|14725.17|14844.39|14724.39|10
1649741800000|2022-04-12 05:36:40|14845.26|14725.26|14846.03|14726.03|14846.15|14726.15|14845.26|14725.26|10
1649741810000|2022-04-12 05:36:50|14845.89|14725.89|14846.61|14726.61|14846.7|14726.7|14845.89|14725.89|10
1649741820000|2022-04-12 05:37:00|14846.65|14726.65|14846.16|14726.16|14846.81|14726.81|14846.16|14726.16|10
1649741830000|2022-04-12 05:37:10|14846.39|14726.39|14845.17|14725.17|14846.39|14726.39|14845.17|14725.17|10
1649741840000|2022-04-12 05:37:20|14845.07|14725.07|14844.59|14724.59|14845.07|14725.07|14844.59|14724.59|10
1649741850000|2022-04-12 05:37:30|14844.48|14724.48|14843.75|14723.75|14844.48|14724.48|14843.75|14723.75|10
1649741860000|2022-04-12 05:37:40|14843.82|14723.82|14843.61|14723.61|14844.13|14724.13|14843.28|14723.28|10
1649741870000|2022-04-12 05:37:50|14843.57|14723.57|14845|14725|14845.05|14725.05|14843.57|14723.57|10
1649741880000|2022-04-12 05:38:00|14845.9|14725.9|14844.32|14724.32|14845.96|14725.96|14844.28|14724.28|9
1649741890000|2022-04-12 05:38:10|14844.35|14724.35|14843.4|14723.4|14844.35|14724.35|14842.72|14722.72|10
1649741900000|2022-04-12 05:38:20|14843.41|14723.41|14842.18|14722.18|14843.41|14723.41|14842.18|14722.18|10
1649741910000|2022-04-12 05:38:30|14842.24|14722.24|14841.59|14721.59|14842.24|14722.24|14841.59|14721.59|10
1649741920000|2022-04-12 05:38:40|14841.24|14721.24|14841.55|14721.55|14841.88|14721.88|14841.24|14721.24|10
1649741930000|2022-04-12 05:38:50|14841.4|14721.4|14842.05|14722.05|14842.05|14722.05|14841.13|14721.13|10
1649741940000|2022-04-12 05:39:00|14842.04|14722.04|14842.11|14722.11|14842.32|14722.32|14841.89|14721.89|10
1649741950000|2022-04-12 05:39:10|14842.15|14722.15|14842.27|14722.27|14842.39|14722.39|14842.02|14722.02|8
1649741960000|2022-04-12 05:39:20|14842.28|14722.28|14842.06|14722.06|14842.32|14722.32|14842.05|14722.05|10
1649741970000|2022-04-12 05:39:30|14842.27|14722.27|14845.97|14725.97|14845.97|14725.97|14842.27|14722.27|10
1649741980000|2022-04-12 05:39:40|14845.76|14725.76|14845.78|14725.78|14846.42|14726.42|14845.76|14725.76|10
1649741990000|2022-04-12 05:39:50|14845.61|14725.61|14845.16|14725.16|14845.73|14725.73|14845.12|14725.12|10
1649742000000|2022-04-12 05:40:00|14845.12|14725.12|14844.68|14724.68|14845.54|14725.54|14844.65|14724.65|10
1649742010000|2022-04-12 05:40:10|14844.89|14724.89|14846.02|14726.02|14846.02|14726.02|14844.89|14724.89|10
1649742020000|2022-04-12 05:40:20|14845.98|14725.98|14847.39|14727.39|14847.39|14727.39|14845.98|14725.98|10
1649742030000|2022-04-12 05:40:30|14847.41|14727.41|14851.99|14731.99|14851.99|14731.99|14847.28|14727.28|10
1649742040000|2022-04-12 05:40:40|14851.97|14731.97|14853.84|14733.84|14853.84|14733.84|14851.77|14731.77|10
1649742050000|2022-04-12 05:40:50|14853.95|14733.95|14854.81|14734.81|14854.81|14734.81|14853.95|14733.95|10
1649742060000|2022-04-12 05:41:00|14854.88|14734.88|14857.31|14737.31|14857.31|14737.31|14854.88|14734.88|10
1649742070000|2022-04-12 05:41:10|14857.03|14737.03|14863.89|14743.89|14863.89|14743.89|14857.03|14737.03|10
1649742080000|2022-04-12 05:41:20|14864.04|14744.04|14867.41|14747.41|14867.41|14747.41|14864.04|14744.04|10
1649742090000|2022-04-12 05:41:30|14868.08|14748.08|14872.51|14752.51|14872.51|14752.51|14868.08|14748.08|10
1649742100000|2022-04-12 05:41:40|14872.45|14752.45|14875.35|14755.35|14875.61|14755.61|14872.45|14752.45|10
1649742110000|2022-04-12 05:41:50|14875.74|14755.74|14876.89|14756.89|14876.89|14756.89|14875.32|14755.32|9
1649742120000|2022-04-12 05:42:00|14877.03|14757.03|14880.81|14760.81|14880.81|14760.81|14876.93|14756.93|10
1649742130000|2022-04-12 05:42:10|14880.93|14760.93|14880.67|14760.67|14881.2|14761.2|14880.11|14760.11|10
1649742140000|2022-04-12 05:42:20|14880.93|14760.93|14881.23|14761.23|14881.78|14761.78|14880.81|14760.81|10
1649742150000|2022-04-12 05:42:30|14881.58|14761.58|14883.29|14763.29|14883.46|14763.46|14881.53|14761.53|10
1649742160000|2022-04-12 05:42:40|14883.36|14763.36|14881.9|14761.9|14883.45|14763.45|14881.9|14761.9|10
1649742170000|2022-04-12 05:42:50|14882.47|14762.47|14880.4|14760.4|14882.47|14762.47|14880.11|14760.11|10
1649742180000|2022-04-12 05:43:00|14880.46|14760.46|14880.36|14760.36|14880.46|14760.46|14879.14|14759.14|10
1649742190000|2022-04-12 05:43:10|14879.94|14759.94|14879.62|14759.62|14879.94|14759.94|14879.16|14759.16|10
1649742200000|2022-04-12 05:43:20|14879.24|14759.24|14880.67|14760.67|14880.67|14760.67|14879.24|14759.24|10
1649742210000|2022-04-12 05:43:30|14881.05|14761.05|14883.74|14763.74|14883.76|14763.76|14881.05|14761.05|10
1649742220000|2022-04-12 05:43:40|14883.8|14763.8|14883.66|14763.66|14884.59|14764.59|14883.52|14763.52|10
1649742230000|2022-04-12 05:43:50|14884.1|14764.1|14883.26|14763.26|14884.1|14764.1|14883.26|14763.26|10
1649742240000|2022-04-12 05:44:00|14883.47|14763.47|14885.32|14765.32|14885.43|14765.43|14883.47|14763.47|10
1649742250000|2022-04-12 05:44:10|14885.83|14765.83|14885.98|14765.98|14886.59|14766.59|14885.59|14765.59|10
1649742260000|2022-04-12 05:44:20|14884.81|14764.81|14886.96|14766.96|14887.48|14767.48|14884.81|14764.81|10
1649742270000|2022-04-12 05:44:30|14887.64|14767.64|14889.26|14769.26|14889.29|14769.29|14887.03|14767.03|10
1649742280000|2022-04-12 05:44:40|14889.6|14769.6|14889.54|14769.54|14889.66|14769.66|14889.26|14769.26|10
1649742290000|2022-04-12 05:44:50|14889.52|14769.52|14889.32|14769.32|14889.63|14769.63|14889.31|14769.31|10
1649742300000|2022-04-12 05:45:00|14889.57|14769.57|14889.59|14769.59|14889.68|14769.68|14889.3|14769.3|9
1649742310000|2022-04-12 05:45:10|14889.73|14769.73|14889.48|14769.48|14889.73|14769.73|14889.23|14769.23|9
1649742320000|2022-04-12 05:45:20|14889.46|14769.46|14888.14|14768.14|14889.66|14769.66|14888.14|14768.14|10
1649742330000|2022-04-12 05:45:30|14887.95|14767.95|14890.15|14770.15|14890.33|14770.33|14887.89|14767.89|10
1649742340000|2022-04-12 05:45:40|14890.6|14770.6|14892.42|14772.42|14892.42|14772.42|14890.6|14770.6|10
1649742350000|2022-04-12 05:45:50|14892.45|14772.45|14894.13|14774.13|14895.31|14775.31|14892.45|14772.45|10
1649742360000|2022-04-12 05:46:00|14894.64|14774.64|14894.14|14774.14|14894.97|14774.97|14893.64|14773.64|10
1649742370000|2022-04-12 05:46:10|14893.86|14773.86|14894.33|14774.33|14894.49|14774.49|14893.77|14773.77|10
1649742380000|2022-04-12 05:46:20|14895.15|14775.15|14895.44|14775.44|14895.82|14775.82|14894.69|14774.69|10
1649742390000|2022-04-12 05:46:30|14896.35|14776.35|14898.67|14778.67|14898.84|14778.84|14896.04|14776.04|10
1649742400000|2022-04-12 05:46:40|14898.85|14778.85|14905.75|14785.75|14905.75|14785.75|14898.85|14778.85|10
1649742410000|2022-04-12 05:46:50|14906.57|14786.57|14906.79|14786.79|14907.33|14787.33|14905.66|14785.66|9
1649742420000|2022-04-12 05:47:00|14907.1|14787.1|14903|14783|14907.1|14787.1|14903|14783|10
1649742430000|2022-04-12 05:47:10|14902.42|14782.42|14901.76|14781.76|14902.85|14782.85|14901.26|14781.26|10
1649742440000|2022-04-12 05:47:20|14902.16|14782.16|14902.68|14782.68|14902.68|14782.68|14901.33|14781.33|10
1649742450000|2022-04-12 05:47:30|14903.08|14783.08|14903.09|14783.09|14903.84|14783.84|14903.08|14783.08|10
1649742460000|2022-04-12 05:47:40|14903.49|14783.49|14903.85|14783.85|14904.11|14784.11|14903.37|14783.37|10
1649742470000|2022-04-12 05:47:50|14903.92|14783.92|14905.03|14785.03|14905.19|14785.19|14903.92|14783.92|10
1649742480000|2022-04-12 05:48:00|14904.95|14784.95|14906.53|14786.53|14906.89|14786.89|14904.72|14784.72|10
1649742490000|2022-04-12 05:48:10|14907.38|14787.38|14906.35|14786.35|14907.38|14787.38|14906.35|14786.35|10
1649742500000|2022-04-12 05:48:20|14906.46|14786.46|14909.31|14789.31|14909.31|14789.31|14906.46|14786.46|9
1649742510000|2022-04-12 05:48:30|14909.27|14789.27|14909.38|14789.38|14910.43|14790.43|14909.27|14789.27|10
1649742520000|2022-04-12 05:48:40|14909.31|14789.31|14910.84|14790.84|14910.84|14790.84|14909.08|14789.08|10
1649742530000|2022-04-12 05:48:50|14910.6|14790.6|14910.55|14790.55|14911.27|14791.27|14910.38|14790.38|10
1649742540000|2022-04-12 05:49:00|14910.81|14790.81|14911.02|14791.02|14911.02|14791.02|14910.57|14790.57|10
1649742550000|2022-04-12 05:49:10|14910.97|14790.97|14911.73|14791.73|14911.73|14791.73|14910.97|14790.97|10
1649742560000|2022-04-12 05:49:20|14911.53|14791.53|14911.63|14791.63|14911.89|14791.89|14911.53|14791.53|10
1649742570000|2022-04-12 05:49:30|14911.73|14791.73|14912.61|14792.61|14912.61|14792.61|14911.56|14791.56|10
1649742580000|2022-04-12 05:49:40|14912.5|14792.5|14912.06|14792.06|14912.58|14792.58|14912.02|14792.02|10
1649742590000|2022-04-12 05:49:50|14911.58|14791.58|14911.83|14791.83|14911.83|14791.83|14911.43|14791.43|10
1649742600000|2022-04-12 05:50:00|14911.66|14791.66|14910.83|14790.83|14912.2|14792.2|14910.59|14790.59|10
1649742610000|2022-04-12 05:50:10|14910.5|14790.5|14912.83|14792.83|14913.33|14793.33|14910.27|14790.27|10
1649742620000|2022-04-12 05:50:20|14912.61|14792.61|14911.93|14791.93|14912.61|14792.61|14911.8|14791.8|10
1649742630000|2022-04-12 05:50:30|14912.11|14792.11|14911.91|14791.91|14912.33|14792.33|14911.38|14791.38|10
1649742640000|2022-04-12 05:50:40|14911.88|14791.88|14912.87|14792.87|14912.87|14792.87|14911.76|14791.76|10
1649742650000|2022-04-12 05:50:50|14913.19|14793.19|14914.81|14794.81|14914.81|14794.81|14913.19|14793.19|10
1649742660000|2022-04-12 05:51:00|14914.78|14794.78|14915.14|14795.14|14915.14|14795.14|14914.67|14794.67|9
1649742670000|2022-04-12 05:51:10|14915.17|14795.17|14915.52|14795.52|14915.53|14795.53|14915.1|14795.1|10
1649742680000|2022-04-12 05:51:20|14915.69|14795.69|14918.04|14798.04|14918.1|14798.1|14915.59|14795.59|9
1649742690000|2022-04-12 05:51:30|14918.37|14798.37|14923.61|14803.61|14923.61|14803.61|14918.37|14798.37|10
1649742700000|2022-04-12 05:51:40|14923.57|14803.57|14925.26|14805.26|14925.57|14805.57|14923.57|14803.57|10
1649742710000|2022-04-12 05:51:50|14925.02|14805.02|14924.07|14804.07|14925.02|14805.02|14924.07|14804.07|10
1649742720000|2022-04-12 05:52:00|14923.35|14803.35|14922.66|14802.66|14923.58|14803.58|14922.64|14802.64|10
1649742730000|2022-04-12 05:52:10|14922.82|14802.82|14921.99|14801.99|14922.97|14802.97|14921.99|14801.99|10
1649742740000|2022-04-12 05:52:20|14921.63|14801.63|14923.38|14803.38|14923.41|14803.41|14921.53|14801.53|10
1649742750000|2022-04-12 05:52:30|14923.3|14803.3|14926.37|14806.37|14926.37|14806.37|14923.3|14803.3|10
1649742760000|2022-04-12 05:52:40|14926.32|14806.32|14928.71|14808.71|14928.71|14808.71|14926.32|14806.32|9
1649742770000|2022-04-12 05:52:50|14928.89|14808.89|14930.52|14810.52|14931.35|14811.35|14928.89|14808.89|10
1649742780000|2022-04-12 05:53:00|14930.47|14810.47|14930.52|14810.52|14930.74|14810.74|14930.25|14810.25|10
1649742790000|2022-04-12 05:53:10|14930.35|14810.35|14933.27|14813.27|14933.4|14813.4|14930.35|14810.35|10
1649742800000|2022-04-12 05:53:20|14933.04|14813.04|14935.65|14815.65|14935.65|14815.65|14933.04|14813.04|10
1649742810000|2022-04-12 05:53:30|14935.49|14815.49|14935.91|14815.91|14935.91|14815.91|14935.26|14815.26|10
1649742820000|2022-04-12 05:53:40|14936.28|14816.28|14935.49|14815.49|14936.49|14816.49|14935.49|14815.49|10
1649742830000|2022-04-12 05:53:50|14935.39|14815.39|14936.29|14816.29|14936.59|14816.59|14935.39|14815.39|10
1649742840000|2022-04-12 05:54:00|14936.43|14816.43|14936.58|14816.58|14936.7|14816.7|14936.26|14816.26|9
1649742850000|2022-04-12 05:54:10|14936.41|14816.41|14938.23|14818.23|14938.23|14818.23|14936.41|14816.41|10
1649742860000|2022-04-12 05:54:20|14938.2|14818.2|14936.2|14816.2|14938.58|14818.58|14936.2|14816.2|10
1649742870000|2022-04-12 05:54:30|14936.28|14816.28|14935.37|14815.37|14936.72|14816.72|14935.18|14815.18|9
1649742880000|2022-04-12 05:54:40|14935.3|14815.3|14935.34|14815.34|14935.59|14815.59|14935.25|14815.25|10
1649742890000|2022-04-12 05:54:50|14935.18|14815.18|14934.7|14814.7|14935.59|14815.59|14934.32|14814.32|9
1649742900000|2022-04-12 05:55:00|14934.74|14814.74|14934.48|14814.48|14934.83|14814.83|14934.2|14814.2|10
1649742910000|2022-04-12 05:55:10|14934.04|14814.04|14934.18|14814.18|14934.23|14814.23|14933.62|14813.62|9
1649742920000|2022-04-12 05:55:20|14934.34|14814.34|14934.82|14814.82|14934.87|14814.87|14934.26|14814.26|10
1649742930000|2022-04-12 05:55:30|14934.86|14814.86|14935.38|14815.38|14935.71|14815.71|14934.73|14814.73|10
1649742940000|2022-04-12 05:55:40|14935.69|14815.69|14936.22|14816.22|14936.34|14816.34|14935.32|14815.32|9
1649742950000|2022-04-12 05:55:50|14935.86|14815.86|14935.7|14815.7|14935.86|14815.86|14935.36|14815.36|10
1649742960000|2022-04-12 05:56:00|14936.31|14816.31|14937.87|14817.87|14937.87|14817.87|14936.19|14816.19|10
1649742970000|2022-04-12 05:56:10|14937.65|14817.65|14939.84|14819.84|14939.84|14819.84|14937.65|14817.65|10
1649742980000|2022-04-12 05:56:20|14939.5|14819.5|14940.65|14820.65|14940.79|14820.79|14939.46|14819.46|10
1649742990000|2022-04-12 05:56:30|14940.58|14820.58|14941.28|14821.28|14941.28|14821.28|14940.5|14820.5|10
1649743000000|2022-04-12 05:56:40|14940.37|14820.37|14941.4|14821.4|14941.4|14821.4|14940.37|14820.37|9
1649743010000|2022-04-12 05:56:50|14941.58|14821.58|14941.8|14821.8|14942.21|14822.21|14941.46|14821.46|10
1649743020000|2022-04-12 05:57:00|14941.79|14821.79|14941.08|14821.08|14941.88|14821.88|14941.08|14821.08|10
1649743030000|2022-04-12 05:57:10|14941.26|14821.26|14941.05|14821.05|14941.56|14821.56|14941.05|14821.05|8
1649743040000|2022-04-12 05:57:20|14940.04|14820.04|14938.25|14818.25|14940.04|14820.04|14938.02|14818.02|10
1649743050000|2022-04-12 05:57:30|14938.43|14818.43|14936.72|14816.72|14938.43|14818.43|14936.72|14816.72|10
1649743060000|2022-04-12 05:57:40|14935.94|14815.94|14933.46|14813.46|14935.94|14815.94|14933.46|14813.46|10
1649743070000|2022-04-12 05:57:50|14934.53|14814.53|14931.21|14811.21|14934.53|14814.53|14931.21|14811.21|10
1649743080000|2022-04-12 05:58:00|14930.9|14810.9|14929.36|14809.36|14931.44|14811.44|14929.14|14809.14|10
1649743090000|2022-04-12 05:58:10|14928.24|14808.24|14926.07|14806.07|14928.24|14808.24|14925.27|14805.27|10
1649743100000|2022-04-12 05:58:20|14925.59|14805.59|14924.14|14804.14|14925.59|14805.59|14923.92|14803.92|10
1649743110000|2022-04-12 05:58:30|14923.47|14803.47|14922.83|14802.83|14923.47|14803.47|14922.82|14802.82|10
1649743120000|2022-04-12 05:58:40|14923.35|14803.35|14923.02|14803.02|14923.35|14803.35|14922.83|14802.83|10
1649743130000|2022-04-12 05:58:50|14922.38|14802.38|14922.59|14802.59|14922.59|14802.59|14922.01|14802.01|10
1649743140000|2022-04-12 05:59:00|14923.19|14803.19|14924.32|14804.32|14924.32|14804.32|14923.19|14803.19|10
1649743150000|2022-04-12 05:59:10|14923.61|14803.61|14923.14|14803.14|14924.37|14804.37|14922.95|14802.95|10
1649743160000|2022-04-12 05:59:20|14923.3|14803.3|14925.61|14805.61|14925.61|14805.61|14923.29|14803.29|10
1649743170000|2022-04-12 05:59:30|14925.1|14805.1|14927.13|14807.13|14927.15|14807.15|14925.1|14805.1|9
1649743180000|2022-04-12 05:59:40|14927.44|14807.44|14927.99|14807.99|14928.85|14808.85|14927.44|14807.44|9
1649743190000|2022-04-12 05:59:50|14928.07|14808.07|14928.8|14808.8|14928.95|14808.95|14928.07|14808.07|10
1649743200000|2022-04-12 06:00:00|14928.78|14808.78|14931.67|14811.67|14931.67|14811.67|14928.78|14808.78|10
1649743210000|2022-04-12 06:00:10|14931.52|14811.52|14933.43|14813.43|14935.2|14815.2|14931.42|14811.42|10
1649743220000|2022-04-12 06:00:20|14933.6|14813.6|14937.1|14817.1|14937.1|14817.1|14933.6|14813.6|10
1649743230000|2022-04-12 06:00:30|14936.38|14816.38|14940.48|14820.48|14940.48|14820.48|14936.38|14816.38|10
1649743240000|2022-04-12 06:00:40|14940.91|14820.91|14942.75|14822.75|14942.75|14822.75|14940.91|14820.91|9
1649743250000|2022-04-12 06:00:50|14942.93|14822.93|14944.15|14824.15|14944.95|14824.95|14942.93|14822.93|10
1649743260000|2022-04-12 06:01:00|14944.32|14824.32|14943.28|14823.28|14944.32|14824.32|14943.28|14823.28|10
1649743270000|2022-04-12 06:01:10|14942.54|14822.54|14941.02|14821.02|14942.54|14822.54|14940.86|14820.86|10
1649743280000|2022-04-12 06:01:20|14940.79|14820.79|14936.96|14816.96|14941.67|14821.67|14936.96|14816.96|9
1649743290000|2022-04-12 06:01:30|14938.21|14818.21|14933.31|14813.31|14938.21|14818.21|14933.31|14813.31|10
1649743300000|2022-04-12 06:01:40|14932.97|14812.97|14926.12|14806.12|14932.97|14812.97|14926.12|14806.12|10
1649743310000|2022-04-12 06:01:50|14926.38|14806.38|14925.33|14805.33|14926.68|14806.68|14924.88|14804.88|10
1649743320000|2022-04-12 06:02:00|14925.7|14805.7|14923.93|14803.93|14925.99|14805.99|14923.93|14803.93|10
1649743330000|2022-04-12 06:02:10|14923.68|14803.68|14921.6|14801.6|14923.68|14803.68|14921.46|14801.46|10
1649743340000|2022-04-12 06:02:20|14920.8|14800.8|14919.73|14799.73|14921.34|14801.34|14919.73|14799.73|10
1649743350000|2022-04-12 06:02:30|14919.39|14799.39|14917.03|14797.03|14919.39|14799.39|14916.64|14796.64|10
1649743360000|2022-04-12 06:02:40|14916.46|14796.46|14913.72|14793.72|14916.75|14796.75|14913.72|14793.72|10
1649743370000|2022-04-12 06:02:50|14913.88|14793.88|14911.97|14791.97|14913.89|14793.89|14911.84|14791.84|9
1649743380000|2022-04-12 06:03:00|14911.87|14791.87|14910.83|14790.83|14912.39|14792.39|14910.29|14790.29|10
1649743390000|2022-04-12 06:03:10|14910.29|14790.29|14908.91|14788.91|14910.8|14790.8|14908.9|14788.9|10
1649743400000|2022-04-12 06:03:20|14909.18|14789.18|14906.09|14786.09|14909.18|14789.18|14906.09|14786.09|9
1649743410000|2022-04-12 06:03:30|14906.04|14786.04|14904.39|14784.39|14906.04|14786.04|14904.3|14784.3|9
1649743420000|2022-04-12 06:03:40|14904.63|14784.63|14905.21|14785.21|14905.21|14785.21|14904|14784|10
1649743430000|2022-04-12 06:03:50|14904.74|14784.74|14903.1|14783.1|14904.74|14784.74|14902.84|14782.84|10
1649743440000|2022-04-12 06:04:00|14904.05|14784.05|14904.98|14784.98|14904.98|14784.98|14904|14784|8
1649743450000|2022-04-12 06:04:10|14904.87|14784.87|14905.84|14785.84|14906.03|14786.03|14904.87|14784.87|10
1649743460000|2022-04-12 06:04:20|14904.97|14784.97|14906.99|14786.99|14906.99|14786.99|14904.97|14784.97|10
1649743470000|2022-04-12 06:04:30|14907.13|14787.13|14907.13|14787.13|14907.56|14787.56|14906.32|14786.32|10
1649743480000|2022-04-12 06:04:40|14905.67|14785.67|14905.69|14785.69|14905.69|14785.69|14904.66|14784.66|10
1649743490000|2022-04-12 06:04:50|14905.62|14785.62|14906.32|14786.32|14906.7|14786.7|14905.59|14785.59|10
1649743500000|2022-04-12 06:05:00|14906.15|14786.15|14905.11|14785.11|14906.15|14786.15|14904.91|14784.91|9
1649743510000|2022-04-12 06:05:10|14905.03|14785.03|14903.73|14783.73|14905.09|14785.09|14903.67|14783.67|10
1649743520000|2022-04-12 06:05:20|14903.79|14783.79|14903.9|14783.9|14904.71|14784.71|14903.59|14783.59|10
1649743530000|2022-04-12 06:05:30|14904.05|14784.05|14902.88|14782.88|14904.05|14784.05|14902.71|14782.71|10
1649743540000|2022-04-12 06:05:40|14902.8|14782.8|14901.28|14781.28|14902.8|14782.8|14901.2|14781.2|10
1649743550000|2022-04-12 06:05:50|14901.08|14781.08|14897.79|14777.79|14901.08|14781.08|14897.79|14777.79|10
1649743560000|2022-04-12 06:06:00|14897.43|14777.43|14897.38|14777.38|14897.67|14777.67|14896.4|14776.4|10
1649743570000|2022-04-12 06:06:10|14897.34|14777.34|14898.09|14778.09|14898.09|14778.09|14897.28|14777.28|10
1649743580000|2022-04-12 06:06:20|14898.56|14778.56|14898.76|14778.76|14898.76|14778.76|14898.27|14778.27|9
1649743590000|2022-04-12 06:06:30|14898.92|14778.92|14899.32|14779.32|14899.32|14779.32|14898.71|14778.71|10
1649743600000|2022-04-12 06:06:40|14899.59|14779.59|14900.27|14780.27|14900.44|14780.44|14899.43|14779.43|10
1649743610000|2022-04-12 06:06:50|14900.48|14780.48|14902.74|14782.74|14902.91|14782.91|14899.64|14779.64|10
1649743620000|2022-04-12 06:07:00|14902.45|14782.45|14903.41|14783.41|14904.12|14784.12|14902.45|14782.45|10
1649743630000|2022-04-12 06:07:10|14903.55|14783.55|14905.2|14785.2|14905.2|14785.2|14903.41|14783.41|10
1649743640000|2022-04-12 06:07:20|14905.04|14785.04|14905.39|14785.39|14905.39|14785.39|14904.83|14784.83|9
1649743650000|2022-04-12 06:07:30|14905.33|14785.33|14909.13|14789.13|14909.37|14789.37|14905.33|14785.33|10
1649743660000|2022-04-12 06:07:40|14908.29|14788.29|14908.11|14788.11|14909.29|14789.29|14908.1|14788.1|10
1649743670000|2022-04-12 06:07:50|14908.15|14788.15|14907.43|14787.43|14908.31|14788.31|14907.43|14787.43|10
1649743680000|2022-04-12 06:08:00|14907.61|14787.61|14909.25|14789.25|14909.43|14789.43|14907.61|14787.61|10
1649743690000|2022-04-12 06:08:10|14908.83|14788.83|14909.72|14789.72|14909.81|14789.81|14908.83|14788.83|10
1649743700000|2022-04-12 06:08:20|14909.83|14789.83|14911.02|14791.02|14911.08|14791.08|14909.83|14789.83|9
1649743710000|2022-04-12 06:08:30|14911.46|14791.46|14910.46|14790.46|14911.46|14791.46|14910.3|14790.3|10
1649743720000|2022-04-12 06:08:40|14910.39|14790.39|14910.85|14790.85|14910.85|14790.85|14910.29|14790.29|10
1649743730000|2022-04-12 06:08:50|14910.76|14790.76|14911.56|14791.56|14911.56|14791.56|14910.76|14790.76|9
1649743740000|2022-04-12 06:09:00|14911.57|14791.57|14912.03|14792.03|14912.03|14792.03|14911.57|14791.57|10
1649743750000|2022-04-12 06:09:10|14912|14792|14913.95|14793.95|14913.95|14793.95|14912|14792|9
1649743760000|2022-04-12 06:09:20|14914.11|14794.11|14915.91|14795.91|14916.1|14796.1|14914.05|14794.05|10
1649743770000|2022-04-12 06:09:30|14915.84|14795.84|14916.71|14796.71|14917.67|14797.67|14915.84|14795.84|10
1649743780000|2022-04-12 06:09:40|14916.82|14796.82|14917.52|14797.52|14917.52|14797.52|14916.76|14796.76|10
1649743790000|2022-04-12 06:09:50|14917.67|14797.67|14919.22|14799.22|14919.22|14799.22|14917.55|14797.55|10
1649743800000|2022-04-12 06:10:00|14918.88|14798.88|14917.7|14797.7|14918.88|14798.88|14917.7|14797.7|10
1649743810000|2022-04-12 06:10:10|14917.49|14797.49|14914.57|14794.57|14917.49|14797.49|14914.57|14794.57|9
1649743820000|2022-04-12 06:10:20|14914.59|14794.59|14914.85|14794.85|14914.85|14794.85|14913.98|14793.98|10
1649743830000|2022-04-12 06:10:30|14914.83|14794.83|14914.6|14794.6|14915.17|14795.17|14914.6|14794.6|10
1649743840000|2022-04-12 06:10:40|14914.77|14794.77|14916.07|14796.07|14916.22|14796.22|14914.77|14794.77|10
1649743850000|2022-04-12 06:10:50|14915.9|14795.9|14916.71|14796.71|14916.71|14796.71|14915.9|14795.9|10
1649743860000|2022-04-12 06:11:00|14917|14797|14917.89|14797.89|14917.89|14797.89|14916.98|14796.98|8
1649743870000|2022-04-12 06:11:10|14918.04|14798.04|14920.73|14800.73|14920.76|14800.76|14918.04|14798.04|10
1649743880000|2022-04-12 06:11:20|14920.72|14800.72|14923.69|14803.69|14923.69|14803.69|14920.72|14800.72|9
1649743890000|2022-04-12 06:11:30|14923.87|14803.87|14926.38|14806.38|14926.38|14806.38|14923.87|14803.87|8
1649743900000|2022-04-12 06:11:40|14927.24|14807.24|14928.44|14808.44|14928.45|14808.45|14927.24|14807.24|10
1649743910000|2022-04-12 06:11:50|14928.79|14808.79|14931.54|14811.54|14931.54|14811.54|14928.79|14808.79|9
1649743920000|2022-04-12 06:12:00|14931.58|14811.58|14934.1|14814.1|14934.1|14814.1|14931.58|14811.58|10
1649743930000|2022-04-12 06:12:10|14934.49|14814.49|14935.22|14815.22|14935.26|14815.26|14934.49|14814.49|10
1649743940000|2022-04-12 06:12:20|14935.67|14815.67|14936.72|14816.72|14936.81|14816.81|14935.67|14815.67|10
1649743950000|2022-04-12 06:12:30|14936.75|14816.75|14939.98|14819.98|14939.98|14819.98|14936.71|14816.71|10
1649743960000|2022-04-12 06:12:40|14940.46|14820.46|14943.87|14823.87|14943.87|14823.87|14940.46|14820.46|10
1649743970000|2022-04-12 06:12:50|14944.18|14824.18|14944.02|14824.02|14944.55|14824.55|14944.02|14824.02|9
1649743980000|2022-04-12 06:13:00|14944.03|14824.03|14944.52|14824.52|14944.86|14824.86|14944.03|14824.03|10
1649743990000|2022-04-12 06:13:10|14944.68|14824.68|14945.33|14825.33|14945.49|14825.49|14944.68|14824.68|10
1649744000000|2022-04-12 06:13:20|14945.11|14825.11|14947.21|14827.21|14947.21|14827.21|14945.11|14825.11|10
1649744010000|2022-04-12 06:13:30|14947.79|14827.79|14948.56|14828.56|14948.81|14828.81|14947.79|14827.79|10
1649744020000|2022-04-12 06:13:40|14948.52|14828.52|14947.55|14827.55|14948.52|14828.52|14947.41|14827.41|10
1649744030000|2022-04-12 06:13:50|14947.64|14827.64|14949.6|14829.6|14949.85|14829.85|14947.64|14827.64|10
1649744040000|2022-04-12 06:14:00|14949.53|14829.53|14949.7|14829.7|14949.71|14829.71|14949.41|14829.41|10
1649744050000|2022-04-12 06:14:10|14949.67|14829.67|14949.75|14829.75|14949.79|14829.79|14949.53|14829.53|10
1649744060000|2022-04-12 06:14:20|14949.72|14829.72|14950.62|14830.62|14950.62|14830.62|14949.72|14829.72|9
1649744070000|2022-04-12 06:14:30|14950.6|14830.6|14951.25|14831.25|14951.25|14831.25|14950.46|14830.46|9
1649744080000|2022-04-12 06:14:40|14951.86|14831.86|14955.91|14835.91|14956.15|14836.15|14951.86|14831.86|10
1649744090000|2022-04-12 06:14:50|14955.85|14835.85|14957.13|14837.13|14957.13|14837.13|14955.15|14835.15|10
1649744100000|2022-04-12 06:15:00|14957.22|14837.22|14956.88|14836.88|14957.68|14837.68|14956.88|14836.88|10
1649744110000|2022-04-12 06:15:10|14956.39|14836.39|14954.17|14834.17|14956.39|14836.39|14954.17|14834.17|10
1649744120000|2022-04-12 06:15:20|14953.99|14833.99|14951.8|14831.8|14954.06|14834.06|14951.71|14831.71|10
1649744130000|2022-04-12 06:15:30|14951.85|14831.85|14952.19|14832.19|14952.44|14832.44|14951.73|14831.73|10
1649744140000|2022-04-12 06:15:40|14952.65|14832.65|14952.1|14832.1|14952.86|14832.86|14952.1|14832.1|8
1649744150000|2022-04-12 06:15:50|14952.13|14832.13|14952.52|14832.52|14952.52|14832.52|14951.6|14831.6|10
1649744160000|2022-04-12 06:16:00|14952.49|14832.49|14948.69|14828.69|14952.8|14832.8|14948.69|14828.69|10
1649744170000|2022-04-12 06:16:10|14948.7|14828.7|14948.51|14828.51|14948.86|14828.86|14948.37|14828.37|10
1649744180000|2022-04-12 06:16:20|14949.04|14829.04|14949.44|14829.44|14949.84|14829.84|14948.91|14828.91|10
1649744190000|2022-04-12 06:16:30|14949.52|14829.52|14949.96|14829.96|14949.96|14829.96|14948.95|14828.95|10
1649744200000|2022-04-12 06:16:40|14950.47|14830.47|14951.32|14831.32|14951.4|14831.4|14950.26|14830.26|10
1649744210000|2022-04-12 06:16:50|14951.24|14831.24|14952.4|14832.4|14952.4|14832.4|14951.24|14831.24|10
1649744220000|2022-04-12 06:17:00|14952.48|14832.48|14954.28|14834.28|14954.28|14834.28|14952.48|14832.48|10
1649744230000|2022-04-12 06:17:10|14954.18|14834.18|14955.75|14835.75|14955.75|14835.75|14954.18|14834.18|10
1649744240000|2022-04-12 06:17:20|14955.98|14835.98|14956.72|14836.72|14956.72|14836.72|14955.59|14835.59|10
1649744250000|2022-04-12 06:17:30|14956.76|14836.76|14957.28|14837.28|14957.39|14837.39|14956.75|14836.75|9
1649744260000|2022-04-12 06:17:40|14957.35|14837.35|14957.94|14837.94|14958.54|14838.54|14957.31|14837.31|10
1649744270000|2022-04-12 06:17:50|14958.13|14838.13|14959.66|14839.66|14960.34|14840.34|14958.13|14838.13|9
1649744280000|2022-04-12 06:18:00|14960.83|14840.83|14968.69|14848.69|14968.69|14848.69|14960.47|14840.47|10
1649744290000|2022-04-12 06:18:10|14968.95|14848.95|14970.95|14850.95|14970.98|14850.98|14968.8|14848.8|10
1649744300000|2022-04-12 06:18:20|14971.22|14851.22|14971.87|14851.87|14971.9|14851.9|14970.71|14850.71|9
1649744310000|2022-04-12 06:18:30|14972.13|14852.13|14971.69|14851.69|14972.37|14852.37|14971.69|14851.69|10
1649744320000|2022-04-12 06:18:40|14971.62|14851.62|14972.65|14852.65|14972.65|14852.65|14971.5|14851.5|10
1649744330000|2022-04-12 06:18:50|14972.4|14852.4|14974.11|14854.11|14974.11|14854.11|14972.4|14852.4|10
1649744340000|2022-04-12 06:19:00|14973.59|14853.59|14975.84|14855.84|14975.84|14855.84|14973.59|14853.59|10
1649744350000|2022-04-12 06:19:10|14975.85|14855.85|14976.15|14856.15|14976.15|14856.15|14975.85|14855.85|10
1649744360000|2022-04-12 06:19:20|14976.07|14856.07|14973.78|14853.78|14976.62|14856.62|14973.78|14853.78|10
1649744370000|2022-04-12 06:19:30|14973.5|14853.5|14972.19|14852.19|14973.69|14853.69|14972.19|14852.19|9
1649744380000|2022-04-12 06:19:40|14972.81|14852.81|14972.69|14852.69|14972.87|14852.87|14972.02|14852.02|10
1649744390000|2022-04-12 06:19:50|14972.58|14852.58|14969.08|14849.08|14972.78|14852.78|14969.08|14849.08|10
1649744400000|2022-04-12 06:20:00|14969.17|14849.17|14966.25|14846.25|14969.17|14849.17|14966.25|14846.25|10
1649744410000|2022-04-12 06:20:10|14965.18|14845.18|14963.32|14843.32|14965.18|14845.18|14962.94|14842.94|10
1649744420000|2022-04-12 06:20:20|14963.15|14843.15|14960.18|14840.18|14963.26|14843.26|14960.18|14840.18|10
1649744430000|2022-04-12 06:20:30|14960.04|14840.04|14956.81|14836.81|14960.04|14840.04|14956.81|14836.81|10
1649744440000|2022-04-12 06:20:40|14955.91|14835.91|14954.06|14834.06|14956.16|14836.16|14954.06|14834.06|10
1649744450000|2022-04-12 06:20:50|14954.13|14834.13|14954.21|14834.21|14954.21|14834.21|14952.93|14832.93|10
1649744460000|2022-04-12 06:21:00|14953.75|14833.75|14954.29|14834.29|14954.3|14834.3|14953.75|14833.75|10
1649744470000|2022-04-12 06:21:10|14954.58|14834.58|14954.25|14834.25|14954.95|14834.95|14954.23|14834.23|8
1649744480000|2022-04-12 06:21:20|14954.35|14834.35|14953.6|14833.6|14954.44|14834.44|14953.6|14833.6|10
1649744490000|2022-04-12 06:21:30|14953.61|14833.61|14953.6|14833.6|14953.79|14833.79|14953.21|14833.21|10
1649744500000|2022-04-12 06:21:40|14953.85|14833.85|14954.76|14834.76|14954.76|14834.76|14953.72|14833.72|10
1649744510000|2022-04-12 06:21:50|14954.58|14834.58|14955.96|14835.96|14956.18|14836.18|14954.58|14834.58|9
1649744520000|2022-04-12 06:22:00|14956.49|14836.49|14956.61|14836.61|14957.13|14837.13|14956.49|14836.49|10
1649744530000|2022-04-12 06:22:10|14956.51|14836.51|14954.59|14834.59|14956.51|14836.51|14954.59|14834.59|10
1649744540000|2022-04-12 06:22:20|14954.21|14834.21|14955|14835|14955|14835|14953.69|14833.69|10
1649744550000|2022-04-12 06:22:30|14955.17|14835.17|14954.91|14834.91|14955.43|14835.43|14954.27|14834.27|10
1649744560000|2022-04-12 06:22:40|14954.77|14834.77|14954.51|14834.51|14954.77|14834.77|14954.04|14834.04|10
1649744570000|2022-04-12 06:22:50|14954.4|14834.4|14954.85|14834.85|14955.55|14835.55|14954.4|14834.4|10
1649744580000|2022-04-12 06:23:00|14954.78|14834.78|14952.77|14832.77|14955.01|14835.01|14952.55|14832.55|10
1649744590000|2022-04-12 06:23:10|14952.95|14832.95|14952.23|14832.23|14952.95|14832.95|14952.16|14832.16|10
1649744600000|2022-04-12 06:23:20|14952.44|14832.44|14952.25|14832.25|14952.48|14832.48|14951.83|14831.83|10
1649744610000|2022-04-12 06:23:30|14952.21|14832.21|14952.41|14832.41|14952.49|14832.49|14952.21|14832.21|10
1649744620000|2022-04-12 06:23:40|14952.38|14832.38|14952.38|14832.38|14952.51|14832.51|14952.14|14832.14|10
1649744630000|2022-04-12 06:23:50|14951.83|14831.83|14953.56|14833.56|14953.56|14833.56|14951.77|14831.77|9
1649744640000|2022-04-12 06:24:00|14953.62|14833.62|14953.92|14833.92|14954.16|14834.16|14953.62|14833.62|9
1649744650000|2022-04-12 06:24:10|14954.4|14834.4|14954.53|14834.53|14954.53|14834.53|14953.78|14833.78|9
1649744660000|2022-04-12 06:24:20|14954.67|14834.67|14954.08|14834.08|14955.14|14835.14|14954.08|14834.08|10
1649744670000|2022-04-12 06:24:30|14953.97|14833.97|14954.08|14834.08|14954.26|14834.26|14953.74|14833.74|10
1649744680000|2022-04-12 06:24:40|14954.12|14834.12|14952.91|14832.91|14954.12|14834.12|14952.91|14832.91|10
1649744690000|2022-04-12 06:24:50|14952.98|14832.98|14951.97|14831.97|14953.03|14833.03|14951.97|14831.97|9
1649744700000|2022-04-12 06:25:00|14951.48|14831.48|14950.68|14830.68|14951.84|14831.84|14950.66|14830.66|10
1649744710000|2022-04-12 06:25:10|14950.58|14830.58|14948.96|14828.96|14950.67|14830.67|14948.8|14828.8|10
1649744720000|2022-04-12 06:25:20|14948.85|14828.85|14948.51|14828.51|14948.85|14828.85|14948.5|14828.5|10
1649744730000|2022-04-12 06:25:30|14948.68|14828.68|14948.58|14828.58|14949.23|14829.23|14948.58|14828.58|10
1649744740000|2022-04-12 06:25:40|14948.4|14828.4|14948.1|14828.1|14948.4|14828.4|14947.61|14827.61|9
1649744750000|2022-04-12 06:25:50|14948.02|14828.02|14947.58|14827.58|14948.38|14828.38|14947.49|14827.49|9
1649744760000|2022-04-12 06:26:00|14947.24|14827.24|14946.9|14826.9|14947.47|14827.47|14946.9|14826.9|10
1649744770000|2022-04-12 06:26:10|14947.03|14827.03|14944.95|14824.95|14947.03|14827.03|14944.95|14824.95|10
1649744780000|2022-04-12 06:26:20|14945.48|14825.48|14945.08|14825.08|14945.59|14825.59|14944.98|14824.98|10
1649744790000|2022-04-12 06:26:30|14945.03|14825.03|14945.23|14825.23|14945.89|14825.89|14944.99|14824.99|8
1649744800000|2022-04-12 06:26:40|14945.35|14825.35|14946.03|14826.03|14946.03|14826.03|14945.29|14825.29|9
1649744810000|2022-04-12 06:26:50|14945.88|14825.88|14946.42|14826.42|14946.42|14826.42|14945.59|14825.59|9
1649744820000|2022-04-12 06:27:00|14946.66|14826.66|14946.44|14826.44|14947.48|14827.48|14946.39|14826.39|8
1649744830000|2022-04-12 06:27:10|14946.28|14826.28|14945.01|14825.01|14946.28|14826.28|14945.01|14825.01|9
1649744840000|2022-04-12 06:27:20|14944.9|14824.9|14942.3|14822.3|14945.02|14825.02|14942.15|14822.15|10
1649744850000|2022-04-12 06:27:30|14941.94|14821.94|14935.76|14815.76|14941.94|14821.94|14935.76|14815.76|10
1649744860000|2022-04-12 06:27:40|14935.59|14815.59|14936.05|14816.05|14936.08|14816.08|14935.59|14815.59|10
1649744870000|2022-04-12 06:27:50|14936.02|14816.02|14935.94|14815.94|14936.36|14816.36|14935.94|14815.94|10
1649744880000|2022-04-12 06:28:00|14935.66|14815.66|14935.71|14815.71|14935.86|14815.86|14935.52|14815.52|10
1649744890000|2022-04-12 06:28:10|14935.75|14815.75|14930.42|14810.42|14935.75|14815.75|14930.42|14810.42|10
1649744900000|2022-04-12 06:28:20|14926.87|14806.87|14920.01|14800.01|14927.53|14807.53|14919.46|14799.46|10
1649744910000|2022-04-12 06:28:30|14919.84|14799.84|14917.13|14797.13|14919.99|14799.99|14917.1|14797.1|10
1649744920000|2022-04-12 06:28:40|14916.95|14796.95|14915.62|14795.62|14916.95|14796.95|14915.62|14795.62|10
1649744930000|2022-04-12 06:28:50|14915.84|14795.84|14915.29|14795.29|14916.34|14796.34|14915.29|14795.29|10
1649744940000|2022-04-12 06:29:00|14914.61|14794.61|14915.51|14795.51|14915.61|14795.61|14914.61|14794.61|8
1649744950000|2022-04-12 06:29:10|14915.63|14795.63|14913.72|14793.72|14915.9|14795.9|14913.72|14793.72|10
1649744960000|2022-04-12 06:29:20|14913.48|14793.48|14908.2|14788.2|14913.48|14793.48|14908.2|14788.2|10
1649744970000|2022-04-12 06:29:30|14907.77|14787.77|14906.69|14786.69|14907.97|14787.97|14906.69|14786.69|10
1649744980000|2022-04-12 06:29:40|14906.66|14786.66|14904.34|14784.34|14906.66|14786.66|14904.34|14784.34|9
1649744990000|2022-04-12 06:29:50|14905.49|14785.49|14902.36|14782.36|14905.49|14785.49|14902.29|14782.29|9
1649745000000|2022-04-12 06:30:00|14902.78|14782.78|14898.93|14778.93|14903.02|14783.02|14898.93|14778.93|10
1649745010000|2022-04-12 06:30:10|14897.77|14777.77|14892.58|14772.58|14897.77|14777.77|14892.58|14772.58|10
1649745020000|2022-04-12 06:30:20|14892.77|14772.77|14891.05|14771.05|14893.23|14773.23|14891.05|14771.05|10
1649745030000|2022-04-12 06:30:30|14890.19|14770.19|14887.3|14767.3|14890.19|14770.19|14886.67|14766.67|10
1649745040000|2022-04-12 06:30:40|14886.79|14766.79|14884.11|14764.11|14887|14767|14884.11|14764.11|10
1649745050000|2022-04-12 06:30:50|14883.82|14763.82|14881.54|14761.54|14883.82|14763.82|14881.54|14761.54|9
1649745060000|2022-04-12 06:31:00|14881.7|14761.7|14880.13|14760.13|14882|14762|14880.13|14760.13|10
1649745070000|2022-04-12 06:31:10|14878.85|14758.85|14876.87|14756.87|14878.94|14758.94|14876.87|14756.87|10
1649745080000|2022-04-12 06:31:20|14876.47|14756.47|14876.53|14756.53|14877.85|14757.85|14876.47|14756.47|10
1649745090000|2022-04-12 06:31:30|14877.26|14757.26|14870.66|14750.66|14877.49|14757.49|14870.53|14750.53|9
1649745100000|2022-04-12 06:31:40|14870.36|14750.36|14869.55|14749.55|14870.36|14750.36|14869.04|14749.04|10
1649745110000|2022-04-12 06:31:50|14869.28|14749.28|14863.74|14743.74|14869.28|14749.28|14863.4|14743.4|10
1649745120000|2022-04-12 06:32:00|14861.33|14741.33|14859.63|14739.63|14861.33|14741.33|14859.52|14739.52|10
1649745130000|2022-04-12 06:32:10|14860.61|14740.61|14860.23|14740.23|14860.88|14740.88|14857.65|14737.65|10
1649745140000|2022-04-12 06:32:20|14860.37|14740.37|14863.23|14743.23|14863.86|14743.86|14860.24|14740.24|10
1649745150000|2022-04-12 06:32:30|14863.87|14743.87|14869.84|14749.84|14869.84|14749.84|14863.87|14743.87|9
1649745160000|2022-04-12 06:32:40|14869.98|14749.98|14876.87|14756.87|14876.92|14756.92|14869.98|14749.98|10
1649745170000|2022-04-12 06:32:50|14877.36|14757.36|14880.47|14760.47|14880.47|14760.47|14877.21|14757.21|10
1649745180000|2022-04-12 06:33:00|14880.39|14760.39|14886.24|14766.24|14886.24|14766.24|14880.15|14760.15|10
1649745190000|2022-04-12 06:33:10|14886.77|14766.77|14892.02|14772.02|14892.02|14772.02|14886.76|14766.76|10
1649745200000|2022-04-12 06:33:20|14892.04|14772.04|14894.65|14774.65|14894.65|14774.65|14891.42|14771.42|10
1649745210000|2022-04-12 06:33:30|14894.15|14774.15|14898.05|14778.05|14898.05|14778.05|14894.15|14774.15|10
1649745220000|2022-04-12 06:33:40|14897.94|14777.94|14899.36|14779.36|14899.36|14779.36|14897.91|14777.91|10
1649745230000|2022-04-12 06:33:50|14899.43|14779.43|14899.91|14779.91|14900.01|14780.01|14899.38|14779.38|10
1649745240000|2022-04-12 06:34:00|14900.52|14780.52|14899.82|14779.82|14900.52|14780.52|14899.82|14779.82|10
1649745250000|2022-04-12 06:34:10|14899.74|14779.74|14898.84|14778.84|14899.74|14779.74|14898.29|14778.29|10
1649745260000|2022-04-12 06:34:20|14898.86|14778.86|14897.79|14777.79|14898.86|14778.86|14897.79|14777.79|9
1649745270000|2022-04-12 06:34:30|14897.82|14777.82|14896.14|14776.14|14897.82|14777.82|14895.84|14775.84|10
1649745280000|2022-04-12 06:34:40|14894.73|14774.73|14890.1|14770.1|14894.83|14774.83|14890.08|14770.08|10
1649745290000|2022-04-12 06:34:50|14889.48|14769.48|14888.67|14768.67|14889.48|14769.48|14886.86|14766.86|10
1649745300000|2022-04-12 06:35:00|14887.04|14767.04|14885.27|14765.27|14887.04|14767.04|14884.97|14764.97|10
1649745310000|2022-04-12 06:35:10|14885.77|14765.77|14885.33|14765.33|14886.24|14766.24|14885.33|14765.33|10
1649745320000|2022-04-12 06:35:20|14885.24|14765.24|14886.4|14766.4|14886.4|14766.4|14884.61|14764.61|10
1649745330000|2022-04-12 06:35:30|14887.14|14767.14|14888.73|14768.73|14888.73|14768.73|14886.65|14766.65|10
1649745340000|2022-04-12 06:35:40|14888.17|14768.17|14889.38|14769.38|14889.38|14769.38|14888.07|14768.07|10
1649745350000|2022-04-12 06:35:50|14889.05|14769.05|14890.27|14770.27|14890.33|14770.33|14889.05|14769.05|9
1649745360000|2022-04-12 06:36:00|14890.21|14770.21|14890.4|14770.4|14890.58|14770.58|14890.19|14770.19|8
1649745370000|2022-04-12 06:36:10|14890.47|14770.47|14892.09|14772.09|14892.09|14772.09|14890.46|14770.46|9
1649745380000|2022-04-12 06:36:20|14892.57|14772.57|14895.28|14775.28|14895.28|14775.28|14892.57|14772.57|9
1649745390000|2022-04-12 06:36:30|14895.7|14775.7|14896.62|14776.62|14896.73|14776.73|14895.7|14775.7|10
1649745400000|2022-04-12 06:36:40|14896.21|14776.21|14897.47|14777.47|14897.54|14777.54|14896.21|14776.21|9
1649745410000|2022-04-12 06:36:50|14897.6|14777.6|14897.97|14777.97|14898.31|14778.31|14897.52|14777.52|10
1649745420000|2022-04-12 06:37:00|14898.52|14778.52|14901.66|14781.66|14901.67|14781.67|14898.52|14778.52|10
1649745430000|2022-04-12 06:37:10|14901.63|14781.63|14899.26|14779.26|14901.63|14781.63|14899.26|14779.26|10
1649745440000|2022-04-12 06:37:20|14899.31|14779.31|14896.02|14776.02|14899.31|14779.31|14896.02|14776.02|10
1649745450000|2022-04-12 06:37:30|14894.96|14774.96|14893.73|14773.73|14894.96|14774.96|14893.62|14773.62|10
1649745460000|2022-04-12 06:37:40|14893.07|14773.07|14890.68|14770.68|14893.07|14773.07|14890.68|14770.68|10
1649745470000|2022-04-12 06:37:50|14890.79|14770.79|14890.71|14770.71|14891.08|14771.08|14890.71|14770.71|8
1649745480000|2022-04-12 06:38:00|14890.94|14770.94|14889.96|14769.96|14890.94|14770.94|14889.96|14769.96|10
1649745490000|2022-04-12 06:38:10|14889.93|14769.93|14889.11|14769.11|14889.95|14769.95|14889.11|14769.11|10
1649745500000|2022-04-12 06:38:20|14889.04|14769.04|14888.27|14768.27|14889.12|14769.12|14888.27|14768.27|10
1649745510000|2022-04-12 06:38:30|14888.01|14768.01|14885.69|14765.69|14888.01|14768.01|14885.69|14765.69|10
1649745520000|2022-04-12 06:38:40|14885.54|14765.54|14883.07|14763.07|14885.54|14765.54|14883.07|14763.07|10
1649745530000|2022-04-12 06:38:50|14882.57|14762.57|14883.49|14763.49|14883.49|14763.49|14882.57|14762.57|10
1649745540000|2022-04-12 06:39:00|14883.46|14763.46|14883.67|14763.67|14883.88|14763.88|14883.21|14763.21|10
1649745550000|2022-04-12 06:39:10|14883.4|14763.4|14883.4|14763.4|14883.81|14763.81|14883.32|14763.32|9
1649745560000|2022-04-12 06:39:20|14883.36|14763.36|14883.24|14763.24|14883.44|14763.44|14883.07|14763.07|10
1649745570000|2022-04-12 06:39:30|14883.28|14763.28|14888.29|14768.29|14888.29|14768.29|14883.28|14763.28|10
1649745580000|2022-04-12 06:39:40|14888.56|14768.56|14890.9|14770.9|14891.02|14771.02|14888.56|14768.56|9
1649745590000|2022-04-12 06:39:50|14890.78|14770.78|14892.54|14772.54|14892.63|14772.63|14890.49|14770.49|9
1649745600000|2022-04-12 06:40:00|14892.42|14772.42|14890.39|14770.39|14893.2|14773.2|14890.39|14770.39|10
1649745610000|2022-04-12 06:40:10|14890.61|14770.61|14889.9|14769.9|14891.54|14771.54|14889.9|14769.9|10
1649745620000|2022-04-12 06:40:20|14888.92|14768.92|14885.98|14765.98|14888.92|14768.92|14885.98|14765.98|10
1649745630000|2022-04-12 06:40:30|14886.16|14766.16|14886.03|14766.03|14886.4|14766.4|14886.02|14766.02|9
1649745640000|2022-04-12 06:40:40|14886.22|14766.22|14886.47|14766.47|14886.97|14766.97|14886.1|14766.1|9
1649745650000|2022-04-12 06:40:50|14886.44|14766.44|14886.86|14766.86|14887.08|14767.08|14886.44|14766.44|10
1649745660000|2022-04-12 06:41:00|14886.71|14766.71|14887.59|14767.59|14887.62|14767.62|14886.71|14766.71|10
1649745670000|2022-04-12 06:41:10|14887.54|14767.54|14888.4|14768.4|14888.4|14768.4|14887.36|14767.36|10
1649745680000|2022-04-12 06:41:20|14888.43|14768.43|14889.44|14769.44|14889.44|14769.44|14888.43|14768.43|10
1649745690000|2022-04-12 06:41:30|14889.3|14769.3|14889.84|14769.84|14889.84|14769.84|14888.96|14768.96|9
1649745700000|2022-04-12 06:41:40|14890.02|14770.02|14889.99|14769.99|14890.26|14770.26|14889.71|14769.71|10
1649745710000|2022-04-12 06:41:50|14889.97|14769.97|14890.3|14770.3|14890.78|14770.78|14889.94|14769.94|9
1649745720000|2022-04-12 06:42:00|14890.31|14770.31|14890.09|14770.09|14890.84|14770.84|14890.09|14770.09|10
1649745730000|2022-04-12 06:42:10|14890.08|14770.08|14887.91|14767.91|14890.08|14770.08|14887.7|14767.7|10
1649745740000|2022-04-12 06:42:20|14887.7|14767.7|14882.71|14762.71|14887.7|14767.7|14882.71|14762.71|10
1649745750000|2022-04-12 06:42:30|14881.51|14761.51|14878.76|14758.76|14881.51|14761.51|14878.73|14758.73|9
1649745760000|2022-04-12 06:42:40|14877.91|14757.91|14871.77|14751.77|14877.91|14757.91|14871.77|14751.77|10
1649745770000|2022-04-12 06:42:50|14871.71|14751.71|14866.78|14746.78|14871.81|14751.81|14866.78|14746.78|10
1649745780000|2022-04-12 06:43:00|14867.39|14747.39|14865.47|14745.47|14867.39|14747.39|14865.43|14745.43|10
1649745790000|2022-04-12 06:43:10|14865.41|14745.41|14864.83|14744.83|14865.92|14745.92|14864.83|14744.83|10
1649745800000|2022-04-12 06:43:20|14864.7|14744.7|14860.44|14740.44|14864.7|14744.7|14860.44|14740.44|10
1649745810000|2022-04-12 06:43:30|14860.18|14740.18|14857.81|14737.81|14860.2|14740.2|14857.81|14737.81|10
1649745820000|2022-04-12 06:43:40|14857.92|14737.92|14852.71|14732.71|14857.92|14737.92|14852.38|14732.38|10
1649745830000|2022-04-12 06:43:50|14852.75|14732.75|14850.51|14730.51|14852.75|14732.75|14849.32|14729.32|10
1649745840000|2022-04-12 06:44:00|14846.85|14726.85|14845.93|14725.93|14846.89|14726.89|14845.06|14725.06|10
1649745850000|2022-04-12 06:44:10|14845.97|14725.97|14846.99|14726.99|14847.4|14727.4|14845.83|14725.83|10
1649745860000|2022-04-12 06:44:20|14847.36|14727.36|14850.12|14730.12|14850.12|14730.12|14847.36|14727.36|10
1649745870000|2022-04-12 06:44:30|14849.17|14729.17|14849.2|14729.2|14849.94|14729.94|14849.17|14729.17|10
1649745880000|2022-04-12 06:44:40|14848.79|14728.79|14846.03|14726.03|14848.79|14728.79|14846.03|14726.03|10
1649745890000|2022-04-12 06:44:50|14847.24|14727.24|14846.71|14726.71|14847.24|14727.24|14845.97|14725.97|10
1649745900000|2022-04-12 06:45:00|14847.05|14727.05|14845.58|14725.58|14847.05|14727.05|14845.58|14725.58|10
1649745910000|2022-04-12 06:45:10|14845.53|14725.53|14844.31|14724.31|14845.65|14725.65|14844.31|14724.31|10
1649745920000|2022-04-12 06:45:20|14844.26|14724.26|14842.82|14722.82|14844.41|14724.41|14842.82|14722.82|9
1649745930000|2022-04-12 06:45:30|14842.48|14722.48|14842.78|14722.78|14843.48|14723.48|14842.2|14722.2|10
1649745940000|2022-04-12 06:45:40|14842.98|14722.98|14842.87|14722.87|14843.41|14723.41|14842.81|14722.81|10
1649745950000|2022-04-12 06:45:50|14842.88|14722.88|14845.02|14725.02|14845.02|14725.02|14842.87|14722.87|10
1649745960000|2022-04-12 06:46:00|14845.73|14725.73|14849.16|14729.16|14849.16|14729.16|14845.73|14725.73|10
1649745970000|2022-04-12 06:46:10|14849.15|14729.15|14850.05|14730.05|14850.42|14730.42|14848.34|14728.34|10
1649745980000|2022-04-12 06:46:20|14850.2|14730.2|14850.76|14730.76|14850.76|14730.76|14849.88|14729.88|10
1649745990000|2022-04-12 06:46:30|14850.84|14730.84|14852.08|14732.08|14852.11|14732.11|14850.71|14730.71|10
1649746000000|2022-04-12 06:46:40|14852.18|14732.18|14852.38|14732.38|14852.4|14732.4|14852.14|14732.14|10
1649746010000|2022-04-12 06:46:50|14852.3|14732.3|14852.84|14732.84|14852.84|14732.84|14852.3|14732.3|10
1649746020000|2022-04-12 06:47:00|14851.97|14731.97|14853.39|14733.39|14853.39|14733.39|14851.97|14731.97|10
1649746030000|2022-04-12 06:47:10|14853.56|14733.56|14855.37|14735.37|14855.52|14735.52|14853.56|14733.56|10
1649746040000|2022-04-12 06:47:20|14855.34|14735.34|14855.4|14735.4|14855.6|14735.6|14855.12|14735.12|10
1649746050000|2022-04-12 06:47:30|14855.32|14735.32|14855.68|14735.68|14855.68|14735.68|14855.27|14735.27|8
1649746060000|2022-04-12 06:47:40|14855.94|14735.94|14858.72|14738.72|14858.72|14738.72|14855.94|14735.94|10
1649746070000|2022-04-12 06:47:50|14858.6|14738.6|14858.33|14738.33|14860.24|14740.24|14858.33|14738.33|10
1649746080000|2022-04-12 06:48:00|14858.17|14738.17|14858.13|14738.13|14858.17|14738.17|14857.53|14737.53|10
1649746090000|2022-04-12 06:48:10|14858.21|14738.21|14858.07|14738.07|14858.35|14738.35|14858.07|14738.07|10
1649746100000|2022-04-12 06:48:20|14858.05|14738.05|14857.92|14737.92|14858.21|14738.21|14857.8|14737.8|10
1649746110000|2022-04-12 06:48:30|14857.73|14737.73|14857.33|14737.33|14857.84|14737.84|14857.16|14737.16|10
1649746120000|2022-04-12 06:48:40|14857.61|14737.61|14857.08|14737.08|14857.61|14737.61|14857.05|14737.05|10
1649746130000|2022-04-12 06:48:50|14856.86|14736.86|14856.93|14736.93|14857.13|14737.13|14856.78|14736.78|9
1649746140000|2022-04-12 06:49:00|14857.06|14737.06|14858.7|14738.7|14859.75|14739.75|14857.06|14737.06|9
1649746150000|2022-04-12 06:49:10|14858.93|14738.93|14858.92|14738.92|14859.52|14739.52|14858.92|14738.92|10
1649746160000|2022-04-12 06:49:20|14858.83|14738.83|14852.53|14732.53|14858.83|14738.83|14852.53|14732.53|10
1649746170000|2022-04-12 06:49:30|14852.26|14732.26|14849.5|14729.5|14852.26|14732.26|14849.45|14729.45|9
1649746180000|2022-04-12 06:49:40|14850.03|14730.03|14852.53|14732.53|14852.53|14732.53|14850.03|14730.03|10
1649746190000|2022-04-12 06:49:50|14852.72|14732.72|14854.07|14734.07|14854.23|14734.23|14852.72|14732.72|9
1649746200000|2022-04-12 06:50:00|14854.68|14734.68|14856.99|14736.99|14856.99|14736.99|14854.68|14734.68|10
1649746210000|2022-04-12 06:50:10|14856.76|14736.76|14854.3|14734.3|14856.76|14736.76|14854.3|14734.3|9
1649746220000|2022-04-12 06:50:20|14853.91|14733.91|14850.6|14730.6|14853.91|14733.91|14850.41|14730.41|10
1649746230000|2022-04-12 06:50:30|14850.64|14730.64|14847.18|14727.18|14850.64|14730.64|14847.18|14727.18|10
1649746240000|2022-04-12 06:50:40|14847.03|14727.03|14844.71|14724.71|14847.03|14727.03|14844.71|14724.71|10
1649746250000|2022-04-12 06:50:50|14844.78|14724.78|14844.17|14724.17|14846.21|14726.21|14843.57|14723.57|10
1649746260000|2022-04-12 06:51:00|14844.03|14724.03|14847.53|14727.53|14847.53|14727.53|14843.29|14723.29|10
1649746270000|2022-04-12 06:51:10|14847.52|14727.52|14848.19|14728.19|14848.3|14728.3|14846.89|14726.89|10
1649746280000|2022-04-12 06:51:20|14848.03|14728.03|14848.87|14728.87|14848.88|14728.88|14847.97|14727.97|10
1649746290000|2022-04-12 06:51:30|14849.02|14729.02|14849.26|14729.26|14849.43|14729.43|14848.91|14728.91|10
1649746300000|2022-04-12 06:51:40|14849.48|14729.48|14849.31|14729.31|14850.01|14730.01|14849.31|14729.31|10
1649746310000|2022-04-12 06:51:50|14848.61|14728.61|14849.45|14729.45|14849.57|14729.57|14848.61|14728.61|10
1649746320000|2022-04-12 06:52:00|14849.38|14729.38|14849.62|14729.62|14849.62|14729.62|14849.38|14729.38|9
1649746330000|2022-04-12 06:52:10|14849.91|14729.91|14850.12|14730.12|14850.35|14730.35|14849.91|14729.91|10
1649746340000|2022-04-12 06:52:20|14850.22|14730.22|14850.49|14730.49|14850.63|14730.63|14850.22|14730.22|10
1649746350000|2022-04-12 06:52:30|14850.47|14730.47|14850.16|14730.16|14850.81|14730.81|14849.85|14729.85|10
1649746360000|2022-04-12 06:52:40|14849.99|14729.99|14848.82|14728.82|14849.99|14729.99|14848.68|14728.68|10
1649746370000|2022-04-12 06:52:50|14849.07|14729.07|14849.64|14729.64|14849.72|14729.72|14849.06|14729.06|9
1649746380000|2022-04-12 06:53:00|14849.61|14729.61|14849.89|14729.89|14849.89|14729.89|14848.94|14728.94|9
1649746390000|2022-04-12 06:53:10|14849.85|14729.85|14849.71|14729.71|14849.85|14729.85|14849.69|14729.69|9
1649746400000|2022-04-12 06:53:20|14849.95|14729.95|14849.9|14729.9|14849.95|14729.95|14849.42|14729.42|9
1649746410000|2022-04-12 06:53:30|14849.88|14729.88|14845.61|14725.61|14849.88|14729.88|14845.61|14725.61|10
1649746420000|2022-04-12 06:53:40|14845.18|14725.18|14844.04|14724.04|14845.29|14725.29|14844.02|14724.02|10
1649746430000|2022-04-12 06:53:50|14843.52|14723.52|14838.05|14718.05|14843.52|14723.52|14838.05|14718.05|10
1649746440000|2022-04-12 06:54:00|14837.62|14717.62|14835.46|14715.46|14838.01|14718.01|14835.36|14715.36|9
1649746450000|2022-04-12 06:54:10|14835.39|14715.39|14834.19|14714.19|14835.39|14715.39|14833.45|14713.45|10
1649746460000|2022-04-12 06:54:20|14835.44|14715.44|14840.32|14720.32|14840.32|14720.32|14835.29|14715.29|10
1649746470000|2022-04-12 06:54:30|14840.13|14720.13|14843.61|14723.61|14843.61|14723.61|14840.13|14720.13|10
1649746480000|2022-04-12 06:54:40|14843.68|14723.68|14845.61|14725.61|14845.67|14725.67|14843.68|14723.68|10
1649746490000|2022-04-12 06:54:50|14846.3|14726.3|14847.38|14727.38|14847.55|14727.55|14846.3|14726.3|10
1649746500000|2022-04-12 06:55:00|14847.41|14727.41|14846.58|14726.58|14847.74|14727.74|14846.37|14726.37|10
1649746510000|2022-04-12 06:55:10|14846.55|14726.55|14846.71|14726.71|14846.71|14726.71|14846.17|14726.17|8
1649746520000|2022-04-12 06:55:20|14846.6|14726.6|14846.85|14726.85|14847.04|14727.04|14845.97|14725.97|10
1649746530000|2022-04-12 06:55:30|14846.8|14726.8|14846.47|14726.47|14846.84|14726.84|14846.46|14726.46|10
1649746540000|2022-04-12 06:55:40|14846.22|14726.22|14846.41|14726.41|14846.51|14726.51|14846.14|14726.14|10
1649746550000|2022-04-12 06:55:50|14846.55|14726.55|14845.83|14725.83|14846.78|14726.78|14845.8|14725.8|9
1649746560000|2022-04-12 06:56:00|14845.05|14725.05|14843.84|14723.84|14845.2|14725.2|14843.84|14723.84|10
1649746570000|2022-04-12 06:56:10|14843.77|14723.77|14841.54|14721.54|14843.79|14723.79|14841.54|14721.54|10
1649746580000|2022-04-12 06:56:20|14841.82|14721.82|14842.56|14722.56|14842.56|14722.56|14841.82|14721.82|9
1649746590000|2022-04-12 06:56:30|14842.42|14722.42|14843.28|14723.28|14843.28|14723.28|14842.42|14722.42|10
1649746600000|2022-04-12 06:56:40|14843.23|14723.23|14844.18|14724.18|14844.18|14724.18|14843.23|14723.23|10
1649746610000|2022-04-12 06:56:50|14844.23|14724.23|14844.28|14724.28|14844.28|14724.28|14843.93|14723.93|10
1649746620000|2022-04-12 06:57:00|14844.24|14724.24|14845.93|14725.93|14845.93|14725.93|14844.24|14724.24|9
1649746630000|2022-04-12 06:57:10|14845.57|14725.57|14845.19|14725.19|14845.57|14725.57|14845.15|14725.15|10
1649746640000|2022-04-12 06:57:20|14845.36|14725.36|14845.51|14725.51|14845.68|14725.68|14845.27|14725.27|9
1649746650000|2022-04-12 06:57:30|14845.14|14725.14|14845.06|14725.06|14845.49|14725.49|14844.73|14724.73|10
1649746660000|2022-04-12 06:57:40|14845.04|14725.04|14845.24|14725.24|14845.24|14725.24|14844.61|14724.61|10
1649746670000|2022-04-12 06:57:50|14845.1|14725.1|14844.69|14724.69|14845.11|14725.11|14844.54|14724.54|10
1649746680000|2022-04-12 06:58:00|14844.66|14724.66|14845.02|14725.02|14845.3|14725.3|14844.66|14724.66|9
1649746690000|2022-04-12 06:58:10|14845.5|14725.5|14845.49|14725.49|14845.65|14725.65|14845.11|14725.11|10
1649746700000|2022-04-12 06:58:20|14845.54|14725.54|14845.19|14725.19|14845.54|14725.54|14844.77|14724.77|10
1649746710000|2022-04-12 06:58:30|14845.23|14725.23|14845.91|14725.91|14846.3|14726.3|14844.76|14724.76|10
1649746720000|2022-04-12 06:58:40|14846.42|14726.42|14847.83|14727.83|14847.83|14727.83|14846.42|14726.42|10
1649746730000|2022-04-12 06:58:50|14848.12|14728.12|14849.37|14729.37|14849.38|14729.38|14848.12|14728.12|10
1649746740000|2022-04-12 06:59:00|14850.06|14730.06|14851.6|14731.6|14851.6|14731.6|14850.06|14730.06|10
1649746750000|2022-04-12 06:59:10|14851.29|14731.29|14853.57|14733.57|14853.97|14733.97|14851.29|14731.29|10
1649746760000|2022-04-12 06:59:20|14853.74|14733.74|14855.15|14735.15|14855.15|14735.15|14853.2|14733.2|10
1649746770000|2022-04-12 06:59:30|14854.9|14734.9|14854.66|14734.66|14854.96|14734.96|14854.55|14734.55|10
1649746780000|2022-04-12 06:59:40|14854.99|14734.99|14855.3|14735.3|14855.3|14735.3|14854.41|14734.41|10
1649746790000|2022-04-12 06:59:50|14855.48|14735.48|14859.22|14739.22|14859.22|14739.22|14855.48|14735.48|10
1649746800000|2022-04-12 07:00:00|14859.6|14739.6|14859.19|14739.19|14860.62|14740.62|14858.97|14738.97|10
1649746810000|2022-04-12 07:00:10|14858.23|14738.23|14855.89|14735.89|14859.28|14739.28|14855.89|14735.89|10
1649746820000|2022-04-12 07:00:20|14855.79|14735.79|14857.48|14737.48|14857.48|14737.48|14855.79|14735.79|10
1649746830000|2022-04-12 07:00:30|14857.79|14737.79|14859.21|14739.21|14859.47|14739.47|14857.23|14737.23|10
1649746840000|2022-04-12 07:00:40|14860.1|14740.1|14861.3|14741.3|14861.88|14741.88|14859.74|14739.74|10
1649746850000|2022-04-12 07:00:50|14861.69|14741.69|14860.53|14740.53|14861.69|14741.69|14859.98|14739.98|10
1649746860000|2022-04-12 07:01:00|14860.68|14740.68|14861.75|14741.75|14861.75|14741.75|14859.67|14739.67|10
1649746870000|2022-04-12 07:01:10|14861.29|14741.29|14860.36|14740.36|14861.69|14741.69|14860.24|14740.24|10
1649746880000|2022-04-12 07:01:20|14861.24|14741.24|14863.77|14743.77|14863.77|14743.77|14861.24|14741.24|10
1649746890000|2022-04-12 07:01:30|14863.24|14743.24|14863.15|14743.15|14864.23|14744.23|14863.15|14743.15|10
1649746900000|2022-04-12 07:01:40|14863.07|14743.07|14861.7|14741.7|14863.29|14743.29|14861.65|14741.65|10
1649746910000|2022-04-12 07:01:50|14861.05|14741.05|14859.16|14739.16|14861.05|14741.05|14858.58|14738.58|10
1649746920000|2022-04-12 07:02:00|14859.39|14739.39|14860.43|14740.43|14860.94|14740.94|14859.39|14739.39|10
1649746930000|2022-04-12 07:02:10|14859.96|14739.96|14862.95|14742.95|14862.95|14742.95|14859.96|14739.96|10
1649746940000|2022-04-12 07:02:20|14863.2|14743.2|14864.35|14744.35|14864.35|14744.35|14863.2|14743.2|10
1649746950000|2022-04-12 07:02:30|14864.74|14744.74|14863.56|14743.56|14865.23|14745.23|14863.56|14743.56|10
1649746960000|2022-04-12 07:02:40|14864.75|14744.75|14864.71|14744.71|14865.01|14745.01|14862.82|14742.82|10
1649746970000|2022-04-12 07:02:50|14864.62|14744.62|14861.85|14741.85|14864.62|14744.62|14861.59|14741.59|10
1649746980000|2022-04-12 07:03:00|14860.98|14740.98|14858.88|14738.88|14861.45|14741.45|14858.88|14738.88|10
1649746990000|2022-04-12 07:03:10|14858.77|14738.77|14855.71|14735.71|14858.8|14738.8|14855.71|14735.71|10
1649747000000|2022-04-12 07:03:20|14854.64|14734.64|14851.01|14731.01|14855.26|14735.26|14850.54|14730.54|10
1649747010000|2022-04-12 07:03:30|14850.36|14730.36|14849.47|14729.47|14850.36|14730.36|14849.47|14729.47|10
1649747020000|2022-04-12 07:03:40|14848.89|14728.89|14849.28|14729.28|14849.28|14729.28|14848.77|14728.77|10
1649747030000|2022-04-12 07:03:50|14848.82|14728.82|14847.65|14727.65|14848.82|14728.82|14847.57|14727.57|9
1649747040000|2022-04-12 07:04:00|14847.52|14727.52|14845.71|14725.71|14847.85|14727.85|14845.71|14725.71|10
1649747050000|2022-04-12 07:04:10|14845.23|14725.23|14843.78|14723.78|14845.23|14725.23|14843.78|14723.78|9
1649747060000|2022-04-12 07:04:20|14843.69|14723.69|14843.6|14723.6|14844.23|14724.23|14843.36|14723.36|9
1649747070000|2022-04-12 07:04:30|14843.78|14723.78|14844.08|14724.08|14844.27|14724.27|14843.78|14723.78|9
1649747080000|2022-04-12 07:04:40|14843.55|14723.55|14843.27|14723.27|14844.24|14724.24|14843.06|14723.06|10
1649747090000|2022-04-12 07:04:50|14843.18|14723.18|14842.14|14722.14|14843.26|14723.26|14842.07|14722.07|10
1649747100000|2022-04-12 07:05:00|14842.2|14722.2|14839.95|14719.95|14842.2|14722.2|14839.67|14719.67|10
1649747110000|2022-04-12 07:05:10|14839.7|14719.7|14836.62|14716.62|14839.7|14719.7|14836.62|14716.62|10
1649747120000|2022-04-12 07:05:20|14835.93|14715.93|14835.05|14715.05|14836.19|14716.19|14834.71|14714.71|10
1649747130000|2022-04-12 07:05:30|14834.98|14714.98|14834.16|14714.16|14835.01|14715.01|14834.16|14714.16|10
1649747140000|2022-04-12 07:05:40|14833.95|14713.95|14834.91|14714.91|14834.91|14714.91|14833.83|14713.83|10
1649747150000|2022-04-12 07:05:50|14835.15|14715.15|14835.27|14715.27|14835.27|14715.27|14834.78|14714.78|9
1649747160000|2022-04-12 07:06:00|14835.45|14715.45|14834.25|14714.25|14835.82|14715.82|14834.23|14714.23|10
1649747170000|2022-04-12 07:06:10|14834.13|14714.13|14835.73|14715.73|14835.75|14715.75|14834.12|14714.12|10
1649747180000|2022-04-12 07:06:20|14835.8|14715.8|14836.23|14716.23|14837.12|14717.12|14835.8|14715.8|10
1649747190000|2022-04-12 07:06:30|14836.16|14716.16|14834.17|14714.17|14836.17|14716.17|14834.17|14714.17|10
1649747200000|2022-04-12 07:06:40|14834.56|14714.56|14834.35|14714.35|14834.77|14714.77|14833.89|14713.89|8
1649747210000|2022-04-12 07:06:50|14834.21|14714.21|14832.66|14712.66|14834.28|14714.28|14832.66|14712.66|10
1649747220000|2022-04-12 07:07:00|14831.86|14711.86|14830.99|14710.99|14831.86|14711.86|14829.53|14709.53|10
1649747230000|2022-04-12 07:07:10|14829.63|14709.63|14832.7|14712.7|14832.7|14712.7|14829.53|14709.53|10
1649747240000|2022-04-12 07:07:20|14833.32|14713.32|14835.18|14715.18|14835.82|14715.82|14833.32|14713.32|10
1649747250000|2022-04-12 07:07:30|14835.36|14715.36|14838.34|14718.34|14838.91|14718.91|14835.31|14715.31|10
1649747260000|2022-04-12 07:07:40|14839.11|14719.11|14843.69|14723.69|14843.69|14723.69|14838.96|14718.96|10
1649747270000|2022-04-12 07:07:50|14844.02|14724.02|14845.6|14725.6|14846.38|14726.38|14843.91|14723.91|10
1649747280000|2022-04-12 07:08:00|14846.16|14726.16|14846.78|14726.78|14846.78|14726.78|14845.79|14725.79|10
1649747290000|2022-04-12 07:08:10|14847|14727|14847.02|14727.02|14847.6|14727.6|14847|14727|9
1649747300000|2022-04-12 07:08:20|14846.83|14726.83|14846.09|14726.09|14846.98|14726.98|14846.02|14726.02|10
1649747310000|2022-04-12 07:08:30|14846.41|14726.41|14847.74|14727.74|14847.74|14727.74|14845.68|14725.68|10
1649747320000|2022-04-12 07:08:40|14847.84|14727.84|14848.75|14728.75|14848.84|14728.84|14847.84|14727.84|10
1649747330000|2022-04-12 07:08:50|14848.64|14728.64|14848.37|14728.37|14848.72|14728.72|14848.21|14728.21|10
1649747340000|2022-04-12 07:09:00|14848.5|14728.5|14848.98|14728.98|14848.98|14728.98|14848.1|14728.1|9
1649747350000|2022-04-12 07:09:10|14848.92|14728.92|14848.56|14728.56|14849.06|14729.06|14848.56|14728.56|9
1649747360000|2022-04-12 07:09:20|14847.93|14727.93|14846.2|14726.2|14847.93|14727.93|14846.2|14726.2|10
1649747370000|2022-04-12 07:09:30|14847.05|14727.05|14847.99|14727.99|14847.99|14727.99|14845.86|14725.86|10
1649747380000|2022-04-12 07:09:40|14848.91|14728.91|14850.02|14730.02|14850.17|14730.17|14848.78|14728.78|10
1649747390000|2022-04-12 07:09:50|14850.09|14730.09|14850.6|14730.6|14850.76|14730.76|14850.09|14730.09|6
1649747400000|2022-04-12 07:10:00|14850.88|14730.88|14853|14733|14853|14733|14850.74|14730.74|10
1649747410000|2022-04-12 07:10:10|14853.53|14733.53|14854.43|14734.43|14854.43|14734.43|14853.44|14733.44|10
1649747420000|2022-04-12 07:10:20|14854.24|14734.24|14855.16|14735.16|14855.16|14735.16|14853.79|14733.79|10
1649747430000|2022-04-12 07:10:30|14855.13|14735.13|14857.12|14737.12|14857.12|14737.12|14855.13|14735.13|10
1649747440000|2022-04-12 07:10:40|14857.97|14737.97|14862.58|14742.58|14863.59|14743.59|14857.97|14737.97|10
1649747450000|2022-04-12 07:10:50|14862.7|14742.7|14863.51|14743.51|14863.59|14743.59|14862.16|14742.16|10
1649747460000|2022-04-12 07:11:00|14864.16|14744.16|14865.39|14745.39|14865.39|14745.39|14864.05|14744.05|10
1649747470000|2022-04-12 07:11:10|14864.86|14744.86|14865.22|14745.22|14866.64|14746.64|14864.86|14744.86|10
1649747480000|2022-04-12 07:11:20|14865.96|14745.96|14866.64|14746.64|14866.64|14746.64|14865.6|14745.6|10
1649747490000|2022-04-12 07:11:30|14866.46|14746.46|14868.04|14748.04|14868.04|14748.04|14866.46|14746.46|10
1649747500000|2022-04-12 07:11:40|14867.73|14747.73|14869.08|14749.08|14869.08|14749.08|14867.73|14747.73|10
1649747510000|2022-04-12 07:11:50|14869.61|14749.61|14870.28|14750.28|14870.48|14750.48|14869.61|14749.61|9
1649747520000|2022-04-12 07:12:00|14871.79|14751.79|14873.89|14753.89|14873.89|14753.89|14871.79|14751.79|10
1649747530000|2022-04-12 07:12:10|14874.33|14754.33|14872.45|14752.45|14874.57|14754.57|14872.45|14752.45|10
1649747540000|2022-04-12 07:12:20|14872.31|14752.31|14872.86|14752.86|14872.94|14752.94|14871.1|14751.1|10
1649747550000|2022-04-12 07:12:30|14873.12|14753.12|14872.42|14752.42|14873.12|14753.12|14871.47|14751.47|10
1649747560000|2022-04-12 07:12:40|14874.86|14754.86|14878.15|14758.15|14878.15|14758.15|14874.86|14754.86|10
1649747570000|2022-04-12 07:12:50|14877.31|14757.31|14879.11|14759.11|14879.51|14759.51|14877.31|14757.31|10
1649747580000|2022-04-12 07:13:00|14879.15|14759.15|14878.43|14758.43|14879.15|14759.15|14878.1|14758.1|10
1649747590000|2022-04-12 07:13:10|14878.37|14758.37|14874.48|14754.48|14878.5|14758.5|14874.48|14754.48|10
1649747600000|2022-04-12 07:13:20|14874.27|14754.27|14871.76|14751.76|14874.49|14754.49|14871.76|14751.76|10
1649747610000|2022-04-12 07:13:30|14871.9|14751.9|14871.29|14751.29|14871.95|14751.95|14871.23|14751.23|10
1649747620000|2022-04-12 07:13:40|14870.64|14750.64|14869.22|14749.22|14870.64|14750.64|14868.77|14748.77|10
1649747630000|2022-04-12 07:13:50|14869.3|14749.3|14869|14749|14869.3|14749.3|14868.9|14748.9|10
1649747640000|2022-04-12 07:14:00|14869.08|14749.08|14868.9|14748.9|14869.56|14749.56|14868.9|14748.9|9
1649747650000|2022-04-12 07:14:10|14868.87|14748.87|14867.58|14747.58|14869.73|14749.73|14867.58|14747.58|10
1649747660000|2022-04-12 07:14:20|14866.26|14746.26|14871.22|14751.22|14871.22|14751.22|14866.26|14746.26|9
1649747670000|2022-04-12 07:14:30|14869.73|14749.73|14879.71|14759.71|14879.71|14759.71|14869.73|14749.73|10
1649747680000|2022-04-12 07:14:40|14879.51|14759.51|14880.14|14760.14|14880.14|14760.14|14878.55|14758.55|9
1649747690000|2022-04-12 07:14:50|14880.51|14760.51|14880.29|14760.29|14881.52|14761.52|14880.12|14760.12|10
1649747700000|2022-04-12 07:15:00|14880.1|14760.1|14878.84|14758.84|14880.28|14760.28|14878.44|14758.44|10
1649747710000|2022-04-12 07:15:10|14878.67|14758.67|14880.5|14760.5|14880.5|14760.5|14878.27|14758.27|10
1649747720000|2022-04-12 07:15:20|14880.41|14760.41|14883.11|14763.11|14883.11|14763.11|14880.41|14760.41|10
1649747730000|2022-04-12 07:15:30|14882.73|14762.73|14883.17|14763.17|14883.26|14763.26|14882.73|14762.73|9
1649747740000|2022-04-12 07:15:40|14883.15|14763.15|14882.55|14762.55|14883.88|14763.88|14882.55|14762.55|10
1649747750000|2022-04-12 07:15:50|14883.1|14763.1|14884.19|14764.19|14884.19|14764.19|14882.52|14762.52|10
1649747760000|2022-04-12 07:16:00|14884.99|14764.99|14885.84|14765.84|14886.66|14766.66|14884.54|14764.54|10
1649747770000|2022-04-12 07:16:10|14885.48|14765.48|14884.73|14764.73|14885.48|14765.48|14884.28|14764.28|10
1649747780000|2022-04-12 07:16:20|14885.06|14765.06|14886.16|14766.16|14886.16|14766.16|14884.77|14764.77|10
1649747790000|2022-04-12 07:16:30|14885.99|14765.99|14886.66|14766.66|14886.93|14766.93|14885.99|14765.99|10
1649747800000|2022-04-12 07:16:40|14886.82|14766.82|14886.82|14766.82|14886.92|14766.92|14886.56|14766.56|10
1649747810000|2022-04-12 07:16:50|14887.02|14767.02|14888.94|14768.94|14888.94|14768.94|14887.02|14767.02|10
1649747820000|2022-04-12 07:17:00|14888.97|14768.97|14890.14|14770.14|14890.85|14770.85|14888.66|14768.66|10
1649747830000|2022-04-12 07:17:10|14890.1|14770.1|14891.88|14771.88|14892.32|14772.32|14890.07|14770.07|10
1649747840000|2022-04-12 07:17:20|14892.57|14772.57|14894.45|14774.45|14894.89|14774.89|14892.57|14772.57|10
1649747850000|2022-04-12 07:17:30|14894.4|14774.4|14893.85|14773.85|14894.42|14774.42|14893.36|14773.36|9
1649747860000|2022-04-12 07:17:40|14893.95|14773.95|14892.84|14772.84|14894.18|14774.18|14892.72|14772.72|10
1649747870000|2022-04-12 07:17:50|14893.05|14773.05|14892.53|14772.53|14893.14|14773.14|14891.74|14771.74|10
1649747880000|2022-04-12 07:18:00|14892.24|14772.24|14889.39|14769.39|14892.24|14772.24|14889.39|14769.39|10
1649747890000|2022-04-12 07:18:10|14889.17|14769.17|14888.35|14768.35|14889.17|14769.17|14888.35|14768.35|10
1649747900000|2022-04-12 07:18:20|14887.85|14767.85|14886.37|14766.37|14887.85|14767.85|14885.86|14765.86|10
1649747910000|2022-04-12 07:18:30|14886.23|14766.23|14884.25|14764.25|14886.33|14766.33|14884.25|14764.25|8
1649747920000|2022-04-12 07:18:40|14884.3|14764.3|14881.79|14761.79|14884.3|14764.3|14881.79|14761.79|9
1649747930000|2022-04-12 07:18:50|14881.52|14761.52|14880.18|14760.18|14881.52|14761.52|14880.13|14760.13|10
1649747940000|2022-04-12 07:19:00|14880.57|14760.57|14880.15|14760.15|14880.57|14760.57|14879.73|14759.73|10
1649747950000|2022-04-12 07:19:10|14879.33|14759.33|14879.8|14759.8|14879.8|14759.8|14879|14759|10
1649747960000|2022-04-12 07:19:20|14880.93|14760.93|14882.09|14762.09|14882.61|14762.61|14880.93|14760.93|9
1649747970000|2022-04-12 07:19:30|14882.96|14762.96|14881.22|14761.22|14882.96|14762.96|14880.6|14760.6|10
1649747980000|2022-04-12 07:19:40|14881.6|14761.6|14886.59|14766.59|14886.79|14766.79|14880.92|14760.92|9
1649747990000|2022-04-12 07:19:50|14887.98|14767.98|14889.79|14769.79|14889.95|14769.95|14887.98|14767.98|10
1649748000000|2022-04-12 07:20:00|14891.35|14771.35|14892.05|14772.05|14893.2|14773.2|14890.81|14770.81|10
1649748010000|2022-04-12 07:20:10|14892.21|14772.21|14901.05|14781.05|14901.05|14781.05|14892.21|14772.21|10
1649748020000|2022-04-12 07:20:20|14899.6|14779.6|14901.38|14781.38|14901.83|14781.83|14899.6|14779.6|10
1649748030000|2022-04-12 07:20:30|14902.1|14782.1|14905.56|14785.56|14905.56|14785.56|14902.1|14782.1|10
1649748040000|2022-04-12 07:20:40|14905.41|14785.41|14905.69|14785.69|14905.75|14785.75|14904.79|14784.79|10
1649748050000|2022-04-12 07:20:50|14905.14|14785.14|14908.06|14788.06|14908.06|14788.06|14905.14|14785.14|10
1649748060000|2022-04-12 07:21:00|14908.21|14788.21|14908.71|14788.71|14908.71|14788.71|14907.67|14787.67|9
1649748070000|2022-04-12 07:21:10|14908.73|14788.73|14909.03|14789.03|14909.24|14789.24|14907.96|14787.96|10
1649748080000|2022-04-12 07:21:20|14909.2|14789.2|14909.53|14789.53|14910.04|14790.04|14908.88|14788.88|10
1649748090000|2022-04-12 07:21:30|14908.55|14788.55|14909.72|14789.72|14909.81|14789.81|14907.9|14787.9|10
1649748100000|2022-04-12 07:21:40|14908.85|14788.85|14909.53|14789.53|14909.85|14789.85|14908.77|14788.77|10
1649748110000|2022-04-12 07:21:50|14909.59|14789.59|14913.78|14793.78|14913.78|14793.78|14909.38|14789.38|10
1649748120000|2022-04-12 07:22:00|14913.56|14793.56|14912.76|14792.76|14913.93|14793.93|14912.76|14792.76|10
1649748130000|2022-04-12 07:22:10|14913|14793|14910.63|14790.63|14913|14793|14910.63|14790.63|10
1649748140000|2022-04-12 07:22:20|14910.5|14790.5|14909.81|14789.81|14910.53|14790.53|14909.81|14789.81|10
1649748150000|2022-04-12 07:22:30|14909.91|14789.91|14909.24|14789.24|14909.99|14789.99|14908.62|14788.62|9
1649748160000|2022-04-12 07:22:40|14909.3|14789.3|14912.38|14792.38|14913.16|14793.16|14908.96|14788.96|10
1649748170000|2022-04-12 07:22:50|14912.6|14792.6|14916.18|14796.18|14916.18|14796.18|14912.6|14792.6|10
1649748180000|2022-04-12 07:23:00|14915.8|14795.8|14919.04|14799.04|14919.04|14799.04|14915.8|14795.8|10
1649748190000|2022-04-12 07:23:10|14919.27|14799.27|14920.21|14800.21|14920.27|14800.27|14919.27|14799.27|10
1649748200000|2022-04-12 07:23:20|14920.04|14800.04|14919.78|14799.78|14920.28|14800.28|14919.67|14799.67|9
1649748210000|2022-04-12 07:23:30|14919.7|14799.7|14920.1|14800.1|14920.22|14800.22|14919.63|14799.63|9
1649748220000|2022-04-12 07:23:40|14920.34|14800.34|14921.13|14801.13|14921.37|14801.37|14920.21|14800.21|10
1649748230000|2022-04-12 07:23:50|14920.73|14800.73|14921.11|14801.11|14921.11|14801.11|14920.45|14800.45|10
1649748240000|2022-04-12 07:24:00|14921.14|14801.14|14921.33|14801.33|14921.41|14801.41|14921.11|14801.11|8
1649748250000|2022-04-12 07:24:10|14921.11|14801.11|14919.61|14799.61|14921.13|14801.13|14919.52|14799.52|10
1649748260000|2022-04-12 07:24:20|14919.86|14799.86|14919.01|14799.01|14920.17|14800.17|14919.01|14799.01|10
1649748270000|2022-04-12 07:24:30|14919.11|14799.11|14918.96|14798.96|14919.35|14799.35|14918.71|14798.71|10
1649748280000|2022-04-12 07:24:40|14918.85|14798.85|14920.9|14800.9|14920.9|14800.9|14918.85|14798.85|9
1649748290000|2022-04-12 07:24:50|14921.14|14801.14|14921.73|14801.73|14921.79|14801.79|14921.14|14801.14|9
1649748300000|2022-04-12 07:25:00|14922.25|14802.25|14923.24|14803.24|14923.24|14803.24|14922.24|14802.24|10
1649748310000|2022-04-12 07:25:10|14923.29|14803.29|14923.77|14803.77|14923.77|14803.77|14923.17|14803.17|10
1649748320000|2022-04-12 07:25:20|14923.36|14803.36|14922|14802|14923.36|14803.36|14922|14802|10
1649748330000|2022-04-12 07:25:30|14921.98|14801.98|14922.08|14802.08|14922.15|14802.15|14921.85|14801.85|9
1649748340000|2022-04-12 07:25:40|14922.19|14802.19|14922.66|14802.66|14922.66|14802.66|14922.08|14802.08|9
1649748350000|2022-04-12 07:25:50|14922.15|14802.15|14922.13|14802.13|14922.16|14802.16|14921.37|14801.37|10
1649748360000|2022-04-12 07:26:00|14922.2|14802.2|14923.31|14803.31|14923.31|14803.31|14921.96|14801.96|10
1649748370000|2022-04-12 07:26:10|14923.12|14803.12|14924.01|14804.01|14924.02|14804.02|14923.12|14803.12|10
1649748380000|2022-04-12 07:26:20|14923.97|14803.97|14924.85|14804.85|14924.85|14804.85|14923.7|14803.7|10
1649748390000|2022-04-12 07:26:30|14924.77|14804.77|14924.02|14804.02|14924.77|14804.77|14924.02|14804.02|10
1649748400000|2022-04-12 07:26:40|14923.99|14803.99|14923.83|14803.83|14923.99|14803.99|14922.26|14802.26|10
1649748410000|2022-04-12 07:26:50|14923.71|14803.71|14920.03|14800.03|14924.27|14804.27|14920.03|14800.03|10
1649748420000|2022-04-12 07:27:00|14920.01|14800.01|14923.67|14803.67|14924.04|14804.04|14920.01|14800.01|10
1649748430000|2022-04-12 07:27:10|14922.5|14802.5|14925.59|14805.59|14926.19|14806.19|14922.5|14802.5|10
1649748440000|2022-04-12 07:27:20|14926.14|14806.14|14929.29|14809.29|14929.29|14809.29|14926.14|14806.14|10
1649748450000|2022-04-12 07:27:30|14929.57|14809.57|14931.47|14811.47|14931.47|14811.47|14929.06|14809.06|10
1649748460000|2022-04-12 07:27:40|14931.82|14811.82|14932.92|14812.92|14933.17|14813.17|14931.82|14811.82|9
1649748470000|2022-04-12 07:27:50|14933.04|14813.04|14938.43|14818.43|14938.43|14818.43|14933.04|14813.04|8
1649748480000|2022-04-12 07:28:00|14938.2|14818.2|14942.65|14822.65|14942.65|14822.65|14938.2|14818.2|10
1649748490000|2022-04-12 07:28:10|14943.41|14823.41|14948.34|14828.34|14948.34|14828.34|14943.41|14823.41|10
1649748500000|2022-04-12 07:28:20|14947.95|14827.95|14949.09|14829.09|14949.09|14829.09|14947.95|14827.95|10
1649748510000|2022-04-12 07:28:30|14948.89|14828.89|14945.25|14825.25|14948.89|14828.89|14945.17|14825.17|10
1649748520000|2022-04-12 07:28:40|14945.09|14825.09|14943.88|14823.88|14945.09|14825.09|14943.43|14823.43|10
1649748530000|2022-04-12 07:28:50|14943.29|14823.29|14938.78|14818.78|14943.8|14823.8|14938.78|14818.78|10
1649748540000|2022-04-12 07:29:00|14938.82|14818.82|14938.21|14818.21|14938.82|14818.82|14937.58|14817.58|10
1649748550000|2022-04-12 07:29:10|14938.39|14818.39|14939.66|14819.66|14939.66|14819.66|14938.39|14818.39|10
1649748560000|2022-04-12 07:29:20|14939.91|14819.91|14939.92|14819.92|14940.72|14820.72|14939.91|14819.91|9
1649748570000|2022-04-12 07:29:30|14939.77|14819.77|14941.2|14821.2|14941.2|14821.2|14939.61|14819.61|9
1649748580000|2022-04-12 07:29:40|14941.51|14821.51|14940.39|14820.39|14941.69|14821.69|14940.32|14820.32|8
1649748590000|2022-04-12 07:29:50|14940.19|14820.19|14941.59|14821.59|14941.87|14821.87|14940.19|14820.19|10
1649748600000|2022-04-12 07:30:00|14941.88|14821.88|14941.66|14821.66|14942.47|14822.47|14941.24|14821.24|10
1649748610000|2022-04-12 07:30:10|14941.03|14821.03|14941.08|14821.08|14941.08|14821.08|14940.37|14820.37|10
1649748620000|2022-04-12 07:30:20|14940.79|14820.79|14940.9|14820.9|14941.23|14821.23|14940.45|14820.45|8
1649748630000|2022-04-12 07:30:30|14940.67|14820.67|14941.42|14821.42|14941.42|14821.42|14940.62|14820.62|10
1649748640000|2022-04-12 07:30:40|14941.35|14821.35|14940.08|14820.08|14941.35|14821.35|14940.06|14820.06|9
1649748650000|2022-04-12 07:30:50|14939.79|14819.79|14940.49|14820.49|14941.67|14821.67|14939.62|14819.62|9
1649748660000|2022-04-12 07:31:00|14940.76|14820.76|14937.51|14817.51|14940.76|14820.76|14937.51|14817.51|9
1649748670000|2022-04-12 07:31:10|14937.39|14817.39|14933.11|14813.11|14937.48|14817.48|14933.11|14813.11|9
1649748680000|2022-04-12 07:31:20|14932.07|14812.07|14930.48|14810.48|14932.07|14812.07|14929.81|14809.81|10
1649748690000|2022-04-12 07:31:30|14929.6|14809.6|14928.66|14808.66|14929.6|14809.6|14928.66|14808.66|8
1649748700000|2022-04-12 07:31:40|14928.25|14808.25|14927.5|14807.5|14928.25|14808.25|14927.06|14807.06|10
1649748710000|2022-04-12 07:31:50|14927.68|14807.68|14927.37|14807.37|14927.71|14807.71|14927.3|14807.3|10
1649748720000|2022-04-12 07:32:00|14927.65|14807.65|14927.39|14807.39|14927.86|14807.86|14927.17|14807.17|10
1649748730000|2022-04-12 07:32:10|14927.34|14807.34|14926.83|14806.83|14927.56|14807.56|14926.83|14806.83|9
1649748740000|2022-04-12 07:32:20|14926.3|14806.3|14926.48|14806.48|14926.62|14806.62|14926.14|14806.14|10
1649748750000|2022-04-12 07:32:30|14926.36|14806.36|14926.82|14806.82|14926.82|14806.82|14926.36|14806.36|10
1649748760000|2022-04-12 07:32:40|14926.56|14806.56|14926.56|14806.56|14926.83|14806.83|14926.5|14806.5|10
1649748770000|2022-04-12 07:32:50|14926.59|14806.59|14923.5|14803.5|14926.59|14806.59|14923.5|14803.5|10
1649748780000|2022-04-12 07:33:00|14923.6|14803.6|14925.07|14805.07|14925.61|14805.61|14923.6|14803.6|10
1649748790000|2022-04-12 07:33:10|14925.32|14805.32|14923.26|14803.26|14925.32|14805.32|14923.26|14803.26|9
1649748800000|2022-04-12 07:33:20|14923.89|14803.89|14922.16|14802.16|14923.89|14803.89|14921.18|14801.18|10
1649748810000|2022-04-12 07:33:30|14921.66|14801.66|14924|14804|14924|14804|14921.66|14801.66|10
1649748820000|2022-04-12 07:33:40|14924.49|14804.49|14925.56|14805.56|14925.62|14805.62|14924.49|14804.49|9
1649748830000|2022-04-12 07:33:50|14925.25|14805.25|14926.17|14806.17|14926.17|14806.17|14925.25|14805.25|10
1649748840000|2022-04-12 07:34:00|14926.06|14806.06|14926.56|14806.56|14927.44|14807.44|14926.06|14806.06|10
1649748850000|2022-04-12 07:34:10|14926.46|14806.46|14926.75|14806.75|14926.97|14806.97|14926.46|14806.46|10
1649748860000|2022-04-12 07:34:20|14926.88|14806.88|14929.08|14809.08|14929.08|14809.08|14926.88|14806.88|10
1649748870000|2022-04-12 07:34:30|14928.58|14808.58|14928.66|14808.66|14929.23|14809.23|14928.22|14808.22|10
1649748880000|2022-04-12 07:34:40|14928.94|14808.94|14929.8|14809.8|14930.13|14810.13|14928.53|14808.53|10
1649748890000|2022-04-12 07:34:50|14929.64|14809.64|14930.31|14810.31|14930.42|14810.42|14929.64|14809.64|10
1649748900000|2022-04-12 07:35:00|14930.35|14810.35|14930.05|14810.05|14930.87|14810.87|14929.66|14809.66|10
1649748910000|2022-04-12 07:35:10|14930.53|14810.53|14928.92|14808.92|14930.68|14810.68|14928.92|14808.92|9
1649748920000|2022-04-12 07:35:20|14928.65|14808.65|14927.23|14807.23|14928.65|14808.65|14927.23|14807.23|10
1649748930000|2022-04-12 07:35:30|14927.57|14807.57|14927.88|14807.88|14928.49|14808.49|14927.31|14807.31|10
1649748940000|2022-04-12 07:35:40|14928.05|14808.05|14927.15|14807.15|14928.16|14808.16|14927.12|14807.12|10
1649748950000|2022-04-12 07:35:50|14927.28|14807.28|14926.3|14806.3|14927.28|14807.28|14926.3|14806.3|9
1649748960000|2022-04-12 07:36:00|14926.39|14806.39|14924.49|14804.49|14926.39|14806.39|14924.49|14804.49|10
1649748970000|2022-04-12 07:36:10|14924.1|14804.1|14923.98|14803.98|14924.33|14804.33|14923.98|14803.98|10
1649748980000|2022-04-12 07:36:20|14924.02|14804.02|14923.7|14803.7|14924.27|14804.27|14923.63|14803.63|10
1649748990000|2022-04-12 07:36:30|14923.73|14803.73|14923|14803|14923.76|14803.76|14923|14803|10
1649749000000|2022-04-12 07:36:40|14922.91|14802.91|14922.28|14802.28|14923.01|14803.01|14922.28|14802.28|10
1649749010000|2022-04-12 07:36:50|14922.77|14802.77|14922.99|14802.99|14922.99|14802.99|14922.75|14802.75|10
1649749020000|2022-04-12 07:37:00|14922.8|14802.8|14923.56|14803.56|14923.56|14803.56|14922.59|14802.59|10
1649749030000|2022-04-12 07:37:10|14923.57|14803.57|14925.05|14805.05|14925.05|14805.05|14923.35|14803.35|10
1649749040000|2022-04-12 07:37:20|14925.19|14805.19|14923.46|14803.46|14925.51|14805.51|14923.45|14803.45|9
1649749050000|2022-04-12 07:37:30|14923.51|14803.51|14920.81|14800.81|14923.51|14803.51|14920.81|14800.81|10
1649749060000|2022-04-12 07:37:40|14920.68|14800.68|14919.01|14799.01|14920.68|14800.68|14918.86|14798.86|10
1649749070000|2022-04-12 07:37:50|14918.94|14798.94|14918.85|14798.85|14919.05|14799.05|14918.6|14798.6|8
1649749080000|2022-04-12 07:38:00|14918.53|14798.53|14918.98|14798.98|14919.28|14799.28|14918.53|14798.53|9
1649749090000|2022-04-12 07:38:10|14919.36|14799.36|14919.01|14799.01|14919.84|14799.84|14919.01|14799.01|10
1649749100000|2022-04-12 07:38:20|14918.86|14798.86|14915.21|14795.21|14918.96|14798.96|14915.17|14795.17|10
1649749110000|2022-04-12 07:38:30|14914.71|14794.71|14912.25|14792.25|14914.71|14794.71|14912.25|14792.25|10
1649749120000|2022-04-12 07:38:40|14911.84|14791.84|14910.14|14790.14|14911.84|14791.84|14909.81|14789.81|10
1649749130000|2022-04-12 07:38:50|14910.17|14790.17|14909.65|14789.65|14910.46|14790.46|14909.57|14789.57|10
1649749140000|2022-04-12 07:39:00|14909.74|14789.74|14909.97|14789.97|14909.97|14789.97|14909.47|14789.47|9
1649749150000|2022-04-12 07:39:10|14909.91|14789.91|14908.3|14788.3|14910.03|14790.03|14908.3|14788.3|10
1649749160000|2022-04-12 07:39:20|14907.56|14787.56|14909.24|14789.24|14909.24|14789.24|14907.26|14787.26|10
1649749170000|2022-04-12 07:39:30|14908.74|14788.74|14910.44|14790.44|14910.44|14790.44|14908.74|14788.74|9
1649749180000|2022-04-12 07:39:40|14910.33|14790.33|14910.33|14790.33|14910.44|14790.44|14910.06|14790.06|10
1649749190000|2022-04-12 07:39:50|14910.3|14790.3|14908.29|14788.29|14910.3|14790.3|14908.29|14788.29|10
1649749200000|2022-04-12 07:40:00|14908.21|14788.21|14907.47|14787.47|14909.08|14789.08|14907.47|14787.47|9
1649749210000|2022-04-12 07:40:10|14907.57|14787.57|14908.43|14788.43|14908.44|14788.44|14907.57|14787.57|10
1649749220000|2022-04-12 07:40:20|14908.35|14788.35|14911.73|14791.73|14911.73|14791.73|14908.35|14788.35|10
1649749230000|2022-04-12 07:40:30|14911.92|14791.92|14914.22|14794.22|14914.22|14794.22|14911.89|14791.89|10
1649749240000|2022-04-12 07:40:40|14914.15|14794.15|14915.38|14795.38|14915.38|14795.38|14914.15|14794.15|10
1649749250000|2022-04-12 07:40:50|14915.46|14795.46|14915.39|14795.39|14915.46|14795.46|14915.21|14795.21|10
1649749260000|2022-04-12 07:41:00|14915.5|14795.5|14915.62|14795.62|14915.86|14795.86|14915.27|14795.27|9
1649749270000|2022-04-12 07:41:10|14915.56|14795.56|14916.26|14796.26|14916.26|14796.26|14915.53|14795.53|9
1649749280000|2022-04-12 07:41:20|14916.27|14796.27|14916.65|14796.65|14916.65|14796.65|14916.27|14796.27|8
1649749290000|2022-04-12 07:41:30|14916.61|14796.61|14916.95|14796.95|14917.05|14797.05|14916.43|14796.43|9
1649749300000|2022-04-12 07:41:40|14917.24|14797.24|14916.03|14796.03|14917.49|14797.49|14915.9|14795.9|10
1649749310000|2022-04-12 07:41:50|14915.35|14795.35|14915.18|14795.18|14915.39|14795.39|14915.18|14795.18|8
1649749320000|2022-04-12 07:42:00|14915.01|14795.01|14912.82|14792.82|14915.01|14795.01|14912.82|14792.82|10
1649749330000|2022-04-12 07:42:10|14912.07|14792.07|14911.15|14791.15|14912.07|14792.07|14910.91|14790.91|10
1649749340000|2022-04-12 07:42:20|14911.47|14791.47|14911.4|14791.4|14911.66|14791.66|14911.26|14791.26|9
1649749350000|2022-04-12 07:42:30|14911.37|14791.37|14914.73|14794.73|14914.73|14794.73|14911.3|14791.3|10
1649749360000|2022-04-12 07:42:40|14915.55|14795.55|14916.54|14796.54|14916.65|14796.65|14915.22|14795.22|10
1649749370000|2022-04-12 07:42:50|14917.18|14797.18|14918.06|14798.06|14918.22|14798.22|14917.18|14797.18|9
1649749380000|2022-04-12 07:43:00|14918.63|14798.63|14919.1|14799.1|14919.1|14799.1|14918.51|14798.51|9
1649749390000|2022-04-12 07:43:10|14918.94|14798.94|14919.91|14799.91|14919.91|14799.91|14918.94|14798.94|9
1649749400000|2022-04-12 07:43:20|14919.93|14799.93|14920.02|14800.02|14920.41|14800.41|14919.78|14799.78|9
1649749410000|2022-04-12 07:43:30|14920.01|14800.01|14920.74|14800.74|14920.87|14800.87|14919.9|14799.9|9
1649749420000|2022-04-12 07:43:40|14920.93|14800.93|14921.48|14801.48|14921.55|14801.55|14920.93|14800.93|9
1649749430000|2022-04-12 07:43:50|14921.6|14801.6|14919.32|14799.32|14921.6|14801.6|14919.32|14799.32|10
1649749440000|2022-04-12 07:44:00|14919.11|14799.11|14918.13|14798.13|14919.11|14799.11|14917.92|14797.92|10
1649749450000|2022-04-12 07:44:10|14918.46|14798.46|14917.57|14797.57|14918.46|14798.46|14917.57|14797.57|10
1649749460000|2022-04-12 07:44:20|14917.71|14797.71|14917.61|14797.61|14917.71|14797.71|14917.11|14797.11|9
1649749470000|2022-04-12 07:44:30|14917.56|14797.56|14916.4|14796.4|14917.56|14797.56|14916.4|14796.4|9
1649749480000|2022-04-12 07:44:40|14916.05|14796.05|14914.21|14794.21|14916.05|14796.05|14913.91|14793.91|10
1649749490000|2022-04-12 07:44:50|14914.12|14794.12|14913.52|14793.52|14914.12|14794.12|14913.07|14793.07|10
1649749500000|2022-04-12 07:45:00|14913.55|14793.55|14913.93|14793.93|14914.02|14794.02|14913.13|14793.13|10
1649749510000|2022-04-12 07:45:10|14914.42|14794.42|14918.05|14798.05|14918.05|14798.05|14914.42|14794.42|10
1649749520000|2022-04-12 07:45:20|14918.14|14798.14|14917.3|14797.3|14918.21|14798.21|14917.24|14797.24|10
1649749530000|2022-04-12 07:45:30|14917.19|14797.19|14916.72|14796.72|14917.23|14797.23|14916.7|14796.7|8
1649749540000|2022-04-12 07:45:40|14916.76|14796.76|14914.12|14794.12|14916.76|14796.76|14914.12|14794.12|10
1649749550000|2022-04-12 07:45:50|14914.21|14794.21|14913.38|14793.38|14914.21|14794.21|14913.37|14793.37|10
1649749560000|2022-04-12 07:46:00|14913.6|14793.6|14914.03|14794.03|14914.03|14794.03|14913.55|14793.55|10
1649749570000|2022-04-12 07:46:10|14913.98|14793.98|14916.39|14796.39|14916.39|14796.39|14913.98|14793.98|10
1649749580000|2022-04-12 07:46:20|14917.17|14797.17|14918.35|14798.35|14918.35|14798.35|14917.17|14797.17|10
1649749590000|2022-04-12 07:46:30|14918.58|14798.58|14920.13|14800.13|14920.13|14800.13|14918.58|14798.58|10
1649749600000|2022-04-12 07:46:40|14919.89|14799.89|14920.44|14800.44|14920.5|14800.5|14919.89|14799.89|9
1649749610000|2022-04-12 07:46:50|14920.47|14800.47|14921.18|14801.18|14921.18|14801.18|14920.16|14800.16|8
1649749620000|2022-04-12 07:47:00|14921.27|14801.27|14921.99|14801.99|14921.99|14801.99|14921.08|14801.08|10
1649749630000|2022-04-12 07:47:10|14922.35|14802.35|14925.75|14805.75|14925.75|14805.75|14922.35|14802.35|9
1649749640000|2022-04-12 07:47:20|14925.72|14805.72|14926.74|14806.74|14927.29|14807.29|14925.72|14805.72|10
1649749650000|2022-04-12 07:47:30|14926.9|14806.9|14928.47|14808.47|14928.47|14808.47|14926.65|14806.65|10
1649749660000|2022-04-12 07:47:40|14928.7|14808.7|14928.85|14808.85|14929.34|14809.34|14928.7|14808.7|9
1649749670000|2022-04-12 07:47:50|14928.87|14808.87|14929.47|14809.47|14929.47|14809.47|14928.61|14808.61|10
1649749680000|2022-04-12 07:48:00|14929.12|14809.12|14929.31|14809.31|14929.37|14809.37|14929.12|14809.12|10
1649749690000|2022-04-12 07:48:10|14929.3|14809.3|14928.46|14808.46|14929.4|14809.4|14928.31|14808.31|10
1649749700000|2022-04-12 07:48:20|14928.13|14808.13|14929.54|14809.54|14929.6|14809.6|14928.13|14808.13|10
1649749710000|2022-04-12 07:48:30|14929.6|14809.6|14928.9|14808.9|14929.61|14809.61|14928.9|14808.9|8
1649749720000|2022-04-12 07:48:40|14929|14809|14927.97|14807.97|14929.74|14809.74|14927.97|14807.97|10
1649749730000|2022-04-12 07:48:50|14927.62|14807.62|14927.79|14807.79|14927.91|14807.91|14927.62|14807.62|10
1649749740000|2022-04-12 07:49:00|14927.76|14807.76|14928.09|14808.09|14928.09|14808.09|14927.48|14807.48|10
1649749750000|2022-04-12 07:49:10|14927.96|14807.96|14927.77|14807.77|14927.96|14807.96|14927.57|14807.57|10
1649749760000|2022-04-12 07:49:20|14927.99|14807.99|14928.76|14808.76|14928.76|14808.76|14927.99|14807.99|8
1649749770000|2022-04-12 07:49:30|14929.01|14809.01|14930.05|14810.05|14930.23|14810.23|14929.01|14809.01|10
1649749780000|2022-04-12 07:49:40|14930.04|14810.04|14930.3|14810.3|14930.3|14810.3|14930.04|14810.04|10
1649749790000|2022-04-12 07:49:50|14930.32|14810.32|14930.71|14810.71|14930.71|14810.71|14930.32|14810.32|9
1649749800000|2022-04-12 07:50:00|14931.8|14811.8|14932.19|14812.19|14932.54|14812.54|14931.8|14811.8|10
1649749810000|2022-04-12 07:50:10|14931.72|14811.72|14933.62|14813.62|14933.62|14813.62|14931.7|14811.7|9
1649749820000|2022-04-12 07:50:20|14933.64|14813.64|14934.19|14814.19|14934.2|14814.2|14933.31|14813.31|10
1649749830000|2022-04-12 07:50:30|14934.21|14814.21|14934.44|14814.44|14934.57|14814.57|14934.17|14814.17|10
1649749840000|2022-04-12 07:50:40|14934.14|14814.14|14933.28|14813.28|14934.14|14814.14|14933.28|14813.28|10
1649749850000|2022-04-12 07:50:50|14933.26|14813.26|14934.02|14814.02|14934.15|14814.15|14933.26|14813.26|9
1649749860000|2022-04-12 07:51:00|14934.3|14814.3|14935.09|14815.09|14935.09|14815.09|14934.21|14814.21|9
1649749870000|2022-04-12 07:51:10|14935.07|14815.07|14935.2|14815.2|14935.43|14815.43|14934.97|14814.97|9
1649749880000|2022-04-12 07:51:20|14935.04|14815.04|14934.68|14814.68|14935.04|14815.04|14934.68|14814.68|9
1649749890000|2022-04-12 07:51:30|14934.8|14814.8|14933.3|14813.3|14934.9|14814.9|14933.3|14813.3|10
1649749900000|2022-04-12 07:51:40|14933.28|14813.28|14934.53|14814.53|14934.53|14814.53|14933.28|14813.28|10
1649749910000|2022-04-12 07:51:50|14935.16|14815.16|14937.78|14817.78|14937.78|14817.78|14935.16|14815.16|10
1649749920000|2022-04-12 07:52:00|14937.79|14817.79|14938.01|14818.01|14938.16|14818.16|14937.79|14817.79|8
1649749930000|2022-04-12 07:52:10|14937.75|14817.75|14936.05|14816.05|14937.75|14817.75|14936.05|14816.05|9
1649749940000|2022-04-12 07:52:20|14936.01|14816.01|14936.34|14816.34|14936.62|14816.62|14935.75|14815.75|9
1649749950000|2022-04-12 07:52:30|14936.38|14816.38|14936.22|14816.22|14936.66|14816.66|14936.22|14816.22|10
1649749960000|2022-04-12 07:52:40|14936.15|14816.15|14936.69|14816.69|14936.69|14816.69|14936.15|14816.15|10
1649749970000|2022-04-12 07:52:50|14936.66|14816.66|14936.87|14816.87|14936.96|14816.96|14936.57|14816.57|8
1649749980000|2022-04-12 07:53:00|14937|14817|14936.56|14816.56|14937|14817|14936.52|14816.52|10
1649749990000|2022-04-12 07:53:10|14935.07|14815.07|14931.72|14811.72|14935.07|14815.07|14931.72|14811.72|10
1649750000000|2022-04-12 07:53:20|14931.49|14811.49|14930.77|14810.77|14931.63|14811.63|14930.77|14810.77|10
1649750010000|2022-04-12 07:53:30|14930.5|14810.5|14927.87|14807.87|14930.5|14810.5|14927.87|14807.87|9
1649750020000|2022-04-12 07:53:40|14928|14808|14925.99|14805.99|14928.3|14808.3|14925.99|14805.99|10
1649750030000|2022-04-12 07:53:50|14925.35|14805.35|14924.5|14804.5|14925.46|14805.46|14924.5|14804.5|9
1649750040000|2022-04-12 07:54:00|14924.54|14804.54|14923.39|14803.39|14924.54|14804.54|14923.3|14803.3|10
1649750050000|2022-04-12 07:54:10|14923.24|14803.24|14924.8|14804.8|14924.8|14804.8|14923.15|14803.15|10
1649750060000|2022-04-12 07:54:20|14924.94|14804.94|14931.74|14811.74|14931.74|14811.74|14924.94|14804.94|10
1649750070000|2022-04-12 07:54:30|14931.75|14811.75|14935.59|14815.59|14935.59|14815.59|14931.75|14811.75|10
1649750080000|2022-04-12 07:54:40|14935.78|14815.78|14936.56|14816.56|14936.65|14816.65|14935.56|14815.56|10
1649750090000|2022-04-12 07:54:50|14936.22|14816.22|14934.73|14814.73|14936.24|14816.24|14934.73|14814.73|10
1649750100000|2022-04-12 07:55:00|14934.94|14814.94|14933.69|14813.69|14934.96|14814.96|14933.62|14813.62|10
1649750110000|2022-04-12 07:55:10|14933.64|14813.64|14936.36|14816.36|14936.36|14816.36|14933.42|14813.42|10
1649750120000|2022-04-12 07:55:20|14936.6|14816.6|14938.81|14818.81|14938.81|14818.81|14936.52|14816.52|10
1649750130000|2022-04-12 07:55:30|14939.05|14819.05|14938.52|14818.52|14939.64|14819.64|14938.52|14818.52|10
1649750140000|2022-04-12 07:55:40|14938.54|14818.54|14940.78|14820.78|14940.84|14820.84|14938.54|14818.54|9
1649750150000|2022-04-12 07:55:50|14940.17|14820.17|14941.59|14821.59|14941.59|14821.59|14940.17|14820.17|10
1649750160000|2022-04-12 07:56:00|14941.75|14821.75|14942.21|14822.21|14942.21|14822.21|14940.99|14820.99|9
1649750170000|2022-04-12 07:56:10|14942.55|14822.55|14943.86|14823.86|14943.86|14823.86|14942.17|14822.17|10
1649750180000|2022-04-12 07:56:20|14943.91|14823.91|14946.17|14826.17|14946.17|14826.17|14943.91|14823.91|10
1649750190000|2022-04-12 07:56:30|14945.76|14825.76|14946.66|14826.66|14947.22|14827.22|14945.76|14825.76|10
1649750200000|2022-04-12 07:56:40|14946.98|14826.98|14947.48|14827.48|14947.6|14827.6|14946.64|14826.64|10
1649750210000|2022-04-12 07:56:50|14947.54|14827.54|14948.93|14828.93|14948.93|14828.93|14947.38|14827.38|9
1649750220000|2022-04-12 07:57:00|14948.85|14828.85|14952.09|14832.09|14952.09|14832.09|14948.85|14828.85|10
1649750230000|2022-04-12 07:57:10|14952.24|14832.24|14952.61|14832.61|14953.86|14833.86|14952.24|14832.24|10
1649750240000|2022-04-12 07:57:20|14952.56|14832.56|14950.19|14830.19|14952.56|14832.56|14950.19|14830.19|9
1649750250000|2022-04-12 07:57:30|14950.09|14830.09|14947.51|14827.51|14950.09|14830.09|14945.83|14825.83|10
1649750260000|2022-04-12 07:57:40|14947.36|14827.36|14947.1|14827.1|14948.12|14828.12|14946.23|14826.23|10
1649750270000|2022-04-12 07:57:50|14949.59|14829.59|14952.57|14832.57|14952.58|14832.58|14949.59|14829.59|10
1649750280000|2022-04-12 07:58:00|14952.63|14832.63|14952.98|14832.98|14953.45|14833.45|14951.55|14831.55|10
1649750290000|2022-04-12 07:58:10|14953.55|14833.55|14951.15|14831.15|14953.55|14833.55|14950.9|14830.9|10
1649750300000|2022-04-12 07:58:20|14950.96|14830.96|14950.33|14830.33|14950.96|14830.96|14949.97|14829.97|10
1649750310000|2022-04-12 07:58:30|14950.31|14830.31|14950.88|14830.88|14950.93|14830.93|14949.97|14829.97|10
1649750320000|2022-04-12 07:58:40|14950.82|14830.82|14950.48|14830.48|14950.82|14830.82|14950.15|14830.15|9
1649750330000|2022-04-12 07:58:50|14950.46|14830.46|14949.47|14829.47|14950.46|14830.46|14949.47|14829.47|10
1649750340000|2022-04-12 07:59:00|14949.52|14829.52|14950.09|14830.09|14950.49|14830.49|14949.35|14829.35|9
1649750350000|2022-04-12 07:59:10|14950.22|14830.22|14951.6|14831.6|14951.6|14831.6|14950.15|14830.15|10
1649750360000|2022-04-12 07:59:20|14951.86|14831.86|14953.65|14833.65|14953.65|14833.65|14951.82|14831.82|10
1649750370000|2022-04-12 07:59:30|14953.56|14833.56|14954.29|14834.29|14954.61|14834.61|14953.56|14833.56|10
1649750380000|2022-04-12 07:59:40|14954.02|14834.02|14957.04|14837.04|14957.04|14837.04|14954.02|14834.02|10
1649750390000|2022-04-12 07:59:50|14956.83|14836.83|14956.81|14836.81|14957.02|14837.02|14956.65|14836.65|10
1649750400000|2022-04-12 08:00:00|14956.82|14836.82|14957.66|14837.66|14957.77|14837.77|14956.63|14836.63|10
1649750410000|2022-04-12 08:00:10|14958.18|14838.18|14959.39|14839.39|14959.39|14839.39|14958.18|14838.18|10
1649750420000|2022-04-12 08:00:20|14959.49|14839.49|14955.54|14835.54|14959.49|14839.49|14955.54|14835.54|10
1649750430000|2022-04-12 08:00:30|14954.74|14834.74|14950.16|14830.16|14954.74|14834.74|14950.08|14830.08|10
1649750440000|2022-04-12 08:00:40|14950.06|14830.06|14946.49|14826.49|14950.06|14830.06|14946.49|14826.49|8
1649750450000|2022-04-12 08:00:50|14945.91|14825.91|14941.92|14821.92|14945.91|14825.91|14941.89|14821.89|10
1649750460000|2022-04-12 08:01:00|14941.89|14821.89|14940.85|14820.85|14941.93|14821.93|14940.85|14820.85|10
1649750470000|2022-04-12 08:01:10|14941.09|14821.09|14943.52|14823.52|14943.52|14823.52|14941.04|14821.04|10
1649750480000|2022-04-12 08:01:20|14943.42|14823.42|14944.47|14824.47|14944.47|14824.47|14943.29|14823.29|10
1649750490000|2022-04-12 08:01:30|14944.54|14824.54|14944.36|14824.36|14944.63|14824.63|14944.36|14824.36|9
1649750500000|2022-04-12 08:01:40|14944.39|14824.39|14945.11|14825.11|14945.11|14825.11|14944.04|14824.04|10
1649750510000|2022-04-12 08:01:50|14944.75|14824.75|14946.1|14826.1|14946.18|14826.18|14944.75|14824.75|9
1649750520000|2022-04-12 08:02:00|14946.32|14826.32|14946.86|14826.86|14946.96|14826.96|14946.31|14826.31|10
1649750530000|2022-04-12 08:02:10|14946.82|14826.82|14947.85|14827.85|14947.95|14827.95|14946.82|14826.82|9
1649750540000|2022-04-12 08:02:20|14948.06|14828.06|14948.29|14828.29|14948.29|14828.29|14947.8|14827.8|10
1649750550000|2022-04-12 08:02:30|14948.54|14828.54|14950.17|14830.17|14950.22|14830.22|14948.54|14828.54|10
1649750560000|2022-04-12 08:02:40|14950.34|14830.34|14950.62|14830.62|14950.67|14830.67|14950.15|14830.15|10
1649750570000|2022-04-12 08:02:50|14950.66|14830.66|14950.1|14830.1|14951.04|14831.04|14950.1|14830.1|9
1649750580000|2022-04-12 08:03:00|14950.15|14830.15|14950.39|14830.39|14950.39|14830.39|14949.67|14829.67|9
1649750590000|2022-04-12 08:03:10|14950.36|14830.36|14948.13|14828.13|14950.36|14830.36|14948.12|14828.12|10
1649750600000|2022-04-12 08:03:20|14948.14|14828.14|14945.56|14825.56|14948.14|14828.14|14945.56|14825.56|10
1649750610000|2022-04-12 08:03:30|14945.28|14825.28|14943.98|14823.98|14945.28|14825.28|14943.4|14823.4|10
1649750620000|2022-04-12 08:03:40|14943.89|14823.89|14942.73|14822.73|14943.93|14823.93|14942.73|14822.73|8
1649750630000|2022-04-12 08:03:50|14942.68|14822.68|14939.15|14819.15|14942.68|14822.68|14939.13|14819.13|10
1649750640000|2022-04-12 08:04:00|14938.94|14818.94|14937.92|14817.92|14939.05|14819.05|14937.92|14817.92|10
1649750650000|2022-04-12 08:04:10|14937.88|14817.88|14937.5|14817.5|14937.88|14817.88|14937.33|14817.33|9
1649750660000|2022-04-12 08:04:20|14937.32|14817.32|14937.42|14817.42|14937.42|14817.42|14936.79|14816.79|10
1649750670000|2022-04-12 08:04:30|14937.43|14817.43|14938.54|14818.54|14938.54|14818.54|14937.43|14817.43|8
1649750680000|2022-04-12 08:04:40|14938.59|14818.59|14937.13|14817.13|14938.59|14818.59|14937.13|14817.13|10
1649750690000|2022-04-12 08:04:50|14937.28|14817.28|14939.8|14819.8|14939.8|14819.8|14937.28|14817.28|10
1649750700000|2022-04-12 08:05:00|14940.17|14820.17|14948.22|14828.22|14948.22|14828.22|14940.17|14820.17|10
1649750710000|2022-04-12 08:05:10|14948.4|14828.4|14956.26|14836.26|14956.37|14836.37|14948.4|14828.4|10
1649750720000|2022-04-12 08:05:20|14956.95|14836.95|14956.27|14836.27|14957.81|14837.81|14956.27|14836.27|9
1649750730000|2022-04-12 08:05:30|14956.71|14836.71|14959.71|14839.71|14960.14|14840.14|14956.71|14836.71|10
1649750740000|2022-04-12 08:05:40|14959.72|14839.72|14960.87|14840.87|14960.87|14840.87|14959.72|14839.72|9
1649750750000|2022-04-12 08:05:50|14961|14841|14961.82|14841.82|14961.82|14841.82|14961|14841|10
1649750760000|2022-04-12 08:06:00|14961.96|14841.96|14963.87|14843.87|14963.87|14843.87|14961.31|14841.31|10
1649750770000|2022-04-12 08:06:10|14963.73|14843.73|14972.24|14852.24|14972.24|14852.24|14963.73|14843.73|10
1649750780000|2022-04-12 08:06:20|14972.61|14852.61|14975.59|14855.59|14975.69|14855.69|14972.61|14852.61|10
1649750790000|2022-04-12 08:06:30|14974.89|14854.89|14975.44|14855.44|14976.13|14856.13|14974.89|14854.89|10
1649750800000|2022-04-12 08:06:40|14975.46|14855.46|14974.79|14854.79|14975.46|14855.46|14974.37|14854.37|10
1649750810000|2022-04-12 08:06:50|14974.59|14854.59|14974.71|14854.71|14975.63|14855.63|14974.59|14854.59|10
1649750820000|2022-04-12 08:07:00|14974.61|14854.61|14969.35|14849.35|14974.61|14854.61|14969.35|14849.35|10
1649750830000|2022-04-12 08:07:10|14969.33|14849.33|14964.33|14844.33|14970.19|14850.19|14964.33|14844.33|10
1649750840000|2022-04-12 08:07:20|14960.44|14840.44|14950.8|14830.8|14960.44|14840.44|14950.8|14830.8|10
1649750850000|2022-04-12 08:07:30|14949.72|14829.72|14947.79|14827.79|14949.72|14829.72|14947.59|14827.59|10
1649750860000|2022-04-12 08:07:40|14947.82|14827.82|14946.17|14826.17|14947.82|14827.82|14946.17|14826.17|10
1649750870000|2022-04-12 08:07:50|14946.22|14826.22|14942.54|14822.54|14946.22|14826.22|14941.95|14821.95|10
1649750880000|2022-04-12 08:08:00|14941.37|14821.37|14941.88|14821.88|14941.88|14821.88|14941.06|14821.06|10
1649750890000|2022-04-12 08:08:10|14942.49|14822.49|14946.71|14826.71|14946.71|14826.71|14942.49|14822.49|9
1649750900000|2022-04-12 08:08:20|14946.28|14826.28|14948.36|14828.36|14948.36|14828.36|14946.24|14826.24|10
1649750910000|2022-04-12 08:08:30|14948.46|14828.46|14946.85|14826.85|14948.46|14828.46|14946.85|14826.85|10
1649750920000|2022-04-12 08:08:40|14946.8|14826.8|14946.89|14826.89|14947.25|14827.25|14946.53|14826.53|10
1649750930000|2022-04-12 08:08:50|14946.53|14826.53|14945.48|14825.48|14946.53|14826.53|14945.48|14825.48|10
1649750940000|2022-04-12 08:09:00|14945.62|14825.62|14944.05|14824.05|14945.62|14825.62|14943.68|14823.68|10
1649750950000|2022-04-12 08:09:10|14944.26|14824.26|14944.99|14824.99|14945.01|14825.01|14944.16|14824.16|8
1649750960000|2022-04-12 08:09:20|14944.84|14824.84|14943.58|14823.58|14944.85|14824.85|14943.58|14823.58|10
1649750970000|2022-04-12 08:09:30|14943.35|14823.35|14944.82|14824.82|14944.86|14824.86|14943.35|14823.35|9
1649750980000|2022-04-12 08:09:40|14944.95|14824.95|14946.18|14826.18|14946.18|14826.18|14944.95|14824.95|10
1649750990000|2022-04-12 08:09:50|14946.38|14826.38|14947.22|14827.22|14947.22|14827.22|14946.38|14826.38|9
1649751000000|2022-04-12 08:10:00|14947.09|14827.09|14947.82|14827.82|14947.93|14827.93|14947.09|14827.09|10
1649751010000|2022-04-12 08:10:10|14947.77|14827.77|14949.53|14829.53|14949.53|14829.53|14947.77|14827.77|10
1649751020000|2022-04-12 08:10:20|14949.42|14829.42|14950.84|14830.84|14950.85|14830.85|14949.29|14829.29|10
1649751030000|2022-04-12 08:10:30|14950.94|14830.94|14952.03|14832.03|14952.03|14832.03|14950.92|14830.92|9
1649751040000|2022-04-12 08:10:40|14952.13|14832.13|14953.73|14833.73|14953.73|14833.73|14952.13|14832.13|10
1649751050000|2022-04-12 08:10:50|14953.69|14833.69|14954.48|14834.48|14954.48|14834.48|14953.6|14833.6|10
1649751060000|2022-04-12 08:11:00|14954.27|14834.27|14955.36|14835.36|14955.36|14835.36|14954.27|14834.27|9
1649751070000|2022-04-12 08:11:10|14955.38|14835.38|14956.15|14836.15|14956.15|14836.15|14955.04|14835.04|10
1649751080000|2022-04-12 08:11:20|14956.03|14836.03|14957.79|14837.79|14957.9|14837.9|14955.94|14835.94|10
1649751090000|2022-04-12 08:11:30|14957.78|14837.78|14962.5|14842.5|14962.5|14842.5|14957.78|14837.78|10
1649751100000|2022-04-12 08:11:40|14962.94|14842.94|14964.27|14844.27|14964.27|14844.27|14962.91|14842.91|10
1649751110000|2022-04-12 08:11:50|14964.42|14844.42|14966.28|14846.28|14966.71|14846.71|14964.42|14844.42|10
1649751120000|2022-04-12 08:12:00|14966.41|14846.41|14969.33|14849.33|14969.35|14849.35|14966.41|14846.41|9
1649751130000|2022-04-12 08:12:10|14969.2|14849.2|14971|14851|14971|14851|14969.2|14849.2|10
1649751140000|2022-04-12 08:12:20|14970.99|14850.99|14988.44|14868.44|14988.44|14868.44|14970.99|14850.99|10
1649751150000|2022-04-12 08:12:30|14989.59|14869.59|15001.47|14881.47|15001.47|14881.47|14989.59|14869.59|10
1649751160000|2022-04-12 08:12:40|14999.88|14879.88|15002.93|14882.93|15002.93|14882.93|14999.26|14879.26|10
1649751170000|2022-04-12 08:12:50|15003.2|14883.2|15002.34|14882.34|15004.9|14884.9|15002.28|14882.28|10
1649751180000|2022-04-12 08:13:00|15000.67|14880.67|14998.29|14878.29|15001.03|14881.03|14998.22|14878.22|10
1649751190000|2022-04-12 08:13:10|14998.87|14878.87|15001.14|14881.14|15001.14|14881.14|14998.87|14878.87|10
1649751200000|2022-04-12 08:13:20|15001.1|14881.1|15002.47|14882.47|15002.47|14882.47|15001.1|14881.1|10
1649751210000|2022-04-12 08:13:30|15003.19|14883.19|15003.98|14883.98|15005.01|14885.01|15003.19|14883.19|10
1649751220000|2022-04-12 08:13:40|15004.04|14884.04|15000.9|14880.9|15004.04|14884.04|15000.85|14880.85|10
1649751230000|2022-04-12 08:13:50|15000.81|14880.81|15001.24|14881.24|15001.95|14881.95|15000.74|14880.74|10
1649751240000|2022-04-12 08:14:00|15000.69|14880.69|15001.04|14881.04|15001.13|14881.13|15000.55|14880.55|10
1649751250000|2022-04-12 08:14:10|15001.07|14881.07|15002.6|14882.6|15002.6|14882.6|15000.76|14880.76|10
1649751260000|2022-04-12 08:14:20|15003.01|14883.01|15002.04|14882.04|15003.17|14883.17|15002.04|14882.04|10
1649751270000|2022-04-12 08:14:30|15001.77|14881.77|15001.27|14881.27|15002.38|14882.38|15000.6|14880.6|10
1649751280000|2022-04-12 08:14:40|15001.84|14881.84|15003.72|14883.72|15004.07|14884.07|15001.84|14881.84|10
1649751290000|2022-04-12 08:14:50|15003.53|14883.53|15003.8|14883.8|15004.38|14884.38|15003.06|14883.06|10
1649751300000|2022-04-12 08:15:00|15003.59|14883.59|15004.21|14884.21|15004.21|14884.21|15003.59|14883.59|9
1649751310000|2022-04-12 08:15:10|15004.08|14884.08|15004.94|14884.94|15004.94|14884.94|15003.98|14883.98|10
1649751320000|2022-04-12 08:15:20|15005.15|14885.15|15006.61|14886.61|15006.92|14886.92|15005.15|14885.15|10
1649751330000|2022-04-12 08:15:30|15006.8|14886.8|15006.38|14886.38|15006.91|14886.91|15006.38|14886.38|10
1649751340000|2022-04-12 08:15:40|15006.25|14886.25|15004.38|14884.38|15006.25|14886.25|15004.38|14884.38|10
1649751350000|2022-04-12 08:15:50|15004.21|14884.21|15004.46|14884.46|15004.46|14884.46|15003.66|14883.66|10
1649751360000|2022-04-12 08:16:00|15004.37|14884.37|15004.59|14884.59|15004.59|14884.59|15004.02|14884.02|10
1649751370000|2022-04-12 08:16:10|15005.26|14885.26|15006.49|14886.49|15007.02|14887.02|15005.26|14885.26|10
1649751380000|2022-04-12 08:16:20|15006.58|14886.58|15006.33|14886.33|15006.58|14886.58|15006.18|14886.18|10
1649751390000|2022-04-12 08:16:30|15006.69|14886.69|15006.4|14886.4|15006.86|14886.86|15006.13|14886.13|10
1649751400000|2022-04-12 08:16:40|15006.61|14886.61|15007.75|14887.75|15007.75|14887.75|15006.43|14886.43|10
1649751410000|2022-04-12 08:16:50|15007.68|14887.68|15008.97|14888.97|15008.97|14888.97|15007.68|14887.68|10
1649751420000|2022-04-12 08:17:00|15008.95|14888.95|15009.92|14889.92|15009.92|14889.92|15008.95|14888.95|9
1649751430000|2022-04-12 08:17:10|15010.18|14890.18|15008.26|14888.26|15010.34|14890.34|15008.26|14888.26|10
1649751440000|2022-04-12 08:17:20|15007.21|14887.21|15007.47|14887.47|15008.41|14888.41|15006.8|14886.8|10
1649751450000|2022-04-12 08:17:30|15007.1|14887.1|15007.34|14887.34|15008|14888|15006.58|14886.58|10
1649751460000|2022-04-12 08:17:40|15007.91|14887.91|15011.42|14891.42|15011.42|14891.42|15007.82|14887.82|10
1649751470000|2022-04-12 08:17:50|15011.99|14891.99|15005.17|14885.17|15012.54|14892.54|15005.17|14885.17|10
1649751480000|2022-04-12 08:18:00|15005.89|14885.89|15000.42|14880.42|15005.96|14885.96|15000.42|14880.42|10
1649751490000|2022-04-12 08:18:10|15000.8|14880.8|14996.35|14876.35|15000.98|14880.98|14996.35|14876.35|10
1649751500000|2022-04-12 08:18:20|14995.54|14875.54|14991.46|14871.46|14995.56|14875.56|14991.46|14871.46|10
1649751510000|2022-04-12 08:18:30|14990.9|14870.9|14984.61|14864.61|14990.9|14870.9|14984.61|14864.61|10
1649751520000|2022-04-12 08:18:40|14985.67|14865.67|14983.96|14863.96|14985.67|14865.67|14983.96|14863.96|10
1649751530000|2022-04-12 08:18:50|14984.06|14864.06|14983.56|14863.56|14984.06|14864.06|14983.56|14863.56|9
1649751540000|2022-04-12 08:19:00|14983.69|14863.69|14982.34|14862.34|14983.82|14863.82|14982.17|14862.17|10
1649751550000|2022-04-12 08:19:10|14980.64|14860.64|14975.46|14855.46|14980.64|14860.64|14975.46|14855.46|10
1649751560000|2022-04-12 08:19:20|14974.67|14854.67|14971.72|14851.72|14974.96|14854.96|14971.72|14851.72|10
1649751570000|2022-04-12 08:19:30|14971.54|14851.54|14972.18|14852.18|14972.18|14852.18|14971.2|14851.2|10
1649751580000|2022-04-12 08:19:40|14972.26|14852.26|14972.62|14852.62|14973.06|14853.06|14972.02|14852.02|10
1649751590000|2022-04-12 08:19:50|14972.63|14852.63|14974.72|14854.72|14974.72|14854.72|14972.63|14852.63|9
1649751600000|2022-04-12 08:20:00|14974.94|14854.94|14974.61|14854.61|14975.66|14855.66|14974.61|14854.61|10
1649751610000|2022-04-12 08:20:10|14974.55|14854.55|14972.39|14852.39|14974.55|14854.55|14971.23|14851.23|10
1649751620000|2022-04-12 08:20:20|14973.14|14853.14|14975.14|14855.14|14975.14|14855.14|14972.41|14852.41|10
1649751630000|2022-04-12 08:20:30|14974.89|14854.89|14975.67|14855.67|14975.67|14855.67|14974.63|14854.63|10
1649751640000|2022-04-12 08:20:40|14975.65|14855.65|14977.16|14857.16|14977.21|14857.21|14975.44|14855.44|10
1649751650000|2022-04-12 08:20:50|14977.58|14857.58|14976.33|14856.33|14978.11|14858.11|14976.33|14856.33|10
1649751660000|2022-04-12 08:21:00|14977.35|14857.35|14974.91|14854.91|14977.35|14857.35|14974.91|14854.91|10
1649751670000|2022-04-12 08:21:10|14974.44|14854.44|14976.37|14856.37|14976.52|14856.52|14974.44|14854.44|10
1649751680000|2022-04-12 08:21:20|14975.87|14855.87|14975.89|14855.89|14976.32|14856.32|14975.87|14855.87|9
1649751690000|2022-04-12 08:21:30|14975.79|14855.79|14972.34|14852.34|14976.1|14856.1|14972.34|14852.34|10
1649751700000|2022-04-12 08:21:40|14972.75|14852.75|14972.51|14852.51|14972.84|14852.84|14972.16|14852.16|10
1649751710000|2022-04-12 08:21:50|14972.33|14852.33|14972.04|14852.04|14972.71|14852.71|14971.95|14851.95|10
1649751720000|2022-04-12 08:22:00|14972.05|14852.05|14973.04|14853.04|14973.04|14853.04|14972.05|14852.05|10
1649751730000|2022-04-12 08:22:10|14973.12|14853.12|14973.9|14853.9|14974.05|14854.05|14973.12|14853.12|10
1649751740000|2022-04-12 08:22:20|14973.82|14853.82|14972.11|14852.11|14974.03|14854.03|14972.11|14852.11|10
1649751750000|2022-04-12 08:22:30|14972.25|14852.25|14970.82|14850.82|14972.64|14852.64|14970.77|14850.77|10
1649751760000|2022-04-12 08:22:40|14971.59|14851.59|14968.31|14848.31|14971.59|14851.59|14968.17|14848.17|10
1649751770000|2022-04-12 08:22:50|14968.32|14848.32|14967.93|14847.93|14968.32|14848.32|14966.4|14846.4|10
1649751780000|2022-04-12 08:23:00|14967.71|14847.71|14967.82|14847.82|14968.57|14848.57|14967.71|14847.71|10
1649751790000|2022-04-12 08:23:10|14967.78|14847.78|14964.61|14844.61|14967.92|14847.92|14964.43|14844.43|10
1649751800000|2022-04-12 08:23:20|14964.5|14844.5|14963.67|14843.67|14964.5|14844.5|14962.94|14842.94|10
1649751810000|2022-04-12 08:23:30|14962.64|14842.64|14962.22|14842.22|14962.7|14842.7|14961.75|14841.75|10
1649751820000|2022-04-12 08:23:40|14962.1|14842.1|14959.53|14839.53|14962.1|14842.1|14959.4|14839.4|10
1649751830000|2022-04-12 08:23:50|14959.84|14839.84|14958.06|14838.06|14959.95|14839.95|14958.06|14838.06|10
1649751840000|2022-04-12 08:24:00|14957.98|14837.98|14956.6|14836.6|14958.81|14838.81|14955.82|14835.82|10
1649751850000|2022-04-12 08:24:10|14955.08|14835.08|14955.08|14835.08|14956.28|14836.28|14954.8|14834.8|10
1649751860000|2022-04-12 08:24:20|14955.05|14835.05|14956.67|14836.67|14956.94|14836.94|14955.05|14835.05|10
1649751870000|2022-04-12 08:24:30|14956.79|14836.79|14955.84|14835.84|14957.11|14837.11|14955.7|14835.7|10
1649751880000|2022-04-12 08:24:40|14956.1|14836.1|14955.39|14835.39|14956.1|14836.1|14954.37|14834.37|10
1649751890000|2022-04-12 08:24:50|14955.36|14835.36|14954.88|14834.88|14955.78|14835.78|14954.88|14834.88|10
1649751900000|2022-04-12 08:25:00|14955.1|14835.1|14954.28|14834.28|14955.23|14835.23|14954.27|14834.27|10
1649751910000|2022-04-12 08:25:10|14954.72|14834.72|14953.25|14833.25|14954.83|14834.83|14952.67|14832.67|10
1649751920000|2022-04-12 08:25:20|14952.57|14832.57|14951.68|14831.68|14952.72|14832.72|14951.68|14831.68|10
1649751930000|2022-04-12 08:25:30|14951.43|14831.43|14951.12|14831.12|14951.53|14831.53|14950.98|14830.98|10
1649751940000|2022-04-12 08:25:40|14951.02|14831.02|14951.78|14831.78|14952.01|14832.01|14951.02|14831.02|10
1649751950000|2022-04-12 08:25:50|14951.6|14831.6|14953.85|14833.85|14953.85|14833.85|14951.55|14831.55|8
1649751960000|2022-04-12 08:26:00|14953.28|14833.28|14954.1|14834.1|14954.36|14834.36|14953.28|14833.28|10
1649751970000|2022-04-12 08:26:10|14954.3|14834.3|14953.78|14833.78|14954.3|14834.3|14953.31|14833.31|10
1649751980000|2022-04-12 08:26:20|14953.53|14833.53|14952.63|14832.63|14953.73|14833.73|14952.63|14832.63|9
1649751990000|2022-04-12 08:26:30|14952.36|14832.36|14950.97|14830.97|14952.36|14832.36|14950.97|14830.97|10
1649752000000|2022-04-12 08:26:40|14949.87|14829.87|14947.15|14827.15|14949.92|14829.92|14947.15|14827.15|10
1649752010000|2022-04-12 08:26:50|14946.7|14826.7|14945.86|14825.86|14946.91|14826.91|14945.86|14825.86|9
1649752020000|2022-04-12 08:27:00|14945.75|14825.75|14947.69|14827.69|14947.69|14827.69|14945.75|14825.75|9
1649752030000|2022-04-12 08:27:10|14947.51|14827.51|14947.49|14827.49|14948.17|14828.17|14947.49|14827.49|10
1649752040000|2022-04-12 08:27:20|14947.67|14827.67|14946.28|14826.28|14947.67|14827.67|14946.28|14826.28|10
1649752050000|2022-04-12 08:27:30|14946.37|14826.37|14945.73|14825.73|14946.49|14826.49|14945.73|14825.73|9
1649752060000|2022-04-12 08:27:40|14945.84|14825.84|14946.07|14826.07|14946.15|14826.15|14945.81|14825.81|9
1649752070000|2022-04-12 08:27:50|14946.09|14826.09|14945.17|14825.17|14946.09|14826.09|14945.17|14825.17|10
1649752080000|2022-04-12 08:28:00|14944.88|14824.88|14945.12|14825.12|14945.24|14825.24|14944.62|14824.62|10
1649752090000|2022-04-12 08:28:10|14945.17|14825.17|14944.36|14824.36|14945.21|14825.21|14944.36|14824.36|9
1649752100000|2022-04-12 08:28:20|14944.21|14824.21|14944.26|14824.26|14944.49|14824.49|14944.19|14824.19|9
1649752110000|2022-04-12 08:28:30|14944.61|14824.61|14944.72|14824.72|14944.81|14824.81|14944.61|14824.61|8
1649752120000|2022-04-12 08:28:40|14944.75|14824.75|14943.3|14823.3|14944.75|14824.75|14943.3|14823.3|9
1649752130000|2022-04-12 08:28:50|14943.29|14823.29|14943.41|14823.41|14943.52|14823.52|14943.05|14823.05|9
1649752140000|2022-04-12 08:29:00|14943.45|14823.45|14943.64|14823.64|14943.64|14823.64|14943.26|14823.26|10
1649752150000|2022-04-12 08:29:10|14943.51|14823.51|14943.36|14823.36|14943.51|14823.51|14942.81|14822.81|10
1649752160000|2022-04-12 08:29:20|14943.46|14823.46|14943.16|14823.16|14943.46|14823.46|14943|14823|9
1649752170000|2022-04-12 08:29:30|14943.61|14823.61|14944.52|14824.52|14944.62|14824.62|14943.61|14823.61|10
1649752180000|2022-04-12 08:29:40|14944.37|14824.37|14944.93|14824.93|14944.97|14824.97|14944.37|14824.37|10
1649752190000|2022-04-12 08:29:50|14944.73|14824.73|14945.46|14825.46|14945.56|14825.56|14944.73|14824.73|10
1649752200000|2022-04-12 08:30:00|14945.2|14825.2|14944.29|14824.29|14945.2|14825.2|14943.89|14823.89|10
1649752210000|2022-04-12 08:30:10|14944.39|14824.39|14946.87|14826.87|14946.87|14826.87|14944.18|14824.18|10
1649752220000|2022-04-12 08:30:20|14946.85|14826.85|14946.37|14826.37|14947.08|14827.08|14946.37|14826.37|9
1649752230000|2022-04-12 08:30:30|14946.1|14826.1|14945.4|14825.4|14946.1|14826.1|14945.28|14825.28|10
1649752240000|2022-04-12 08:30:40|14945.22|14825.22|14946.75|14826.75|14946.75|14826.75|14945.21|14825.21|10
1649752250000|2022-04-12 08:30:50|14947.53|14827.53|14948.32|14828.32|14948.38|14828.38|14947.26|14827.26|8
1649752260000|2022-04-12 08:31:00|14948.22|14828.22|14948.83|14828.83|14948.83|14828.83|14947.87|14827.87|10
1649752270000|2022-04-12 08:31:10|14948.84|14828.84|14950.53|14830.53|14950.53|14830.53|14948.84|14828.84|9
1649752280000|2022-04-12 08:31:20|14950.59|14830.59|14950.05|14830.05|14950.91|14830.91|14950.05|14830.05|10
1649752290000|2022-04-12 08:31:30|14950.17|14830.17|14948.89|14828.89|14950.33|14830.33|14948.89|14828.89|9
1649752300000|2022-04-12 08:31:40|14948.36|14828.36|14948.18|14828.18|14949.15|14829.15|14948.02|14828.02|10
1649752310000|2022-04-12 08:31:50|14947.97|14827.97|14947.48|14827.48|14948.32|14828.32|14947.48|14827.48|10
1649752320000|2022-04-12 08:32:00|14947.47|14827.47|14948.46|14828.46|14948.67|14828.67|14947.47|14827.47|10
1649752330000|2022-04-12 08:32:10|14948.43|14828.43|14950.64|14830.64|14951.06|14831.06|14948.32|14828.32|10
1649752340000|2022-04-12 08:32:20|14951.24|14831.24|14952.38|14832.38|14952.38|14832.38|14950.49|14830.49|10
1649752350000|2022-04-12 08:32:30|14952.22|14832.22|14953.21|14833.21|14953.21|14833.21|14952.22|14832.22|10
1649752360000|2022-04-12 08:32:40|14953.44|14833.44|14953.94|14833.94|14954.02|14834.02|14953.19|14833.19|10
1649752370000|2022-04-12 08:32:50|14954.1|14834.1|14954.8|14834.8|14954.8|14834.8|14954.1|14834.1|9
1649752380000|2022-04-12 08:33:00|14954.56|14834.56|14954.73|14834.73|14954.73|14834.73|14953.6|14833.6|10
1649752390000|2022-04-12 08:33:10|14954.58|14834.58|14955.92|14835.92|14956.75|14836.75|14954.51|14834.51|10
1649752400000|2022-04-12 08:33:20|14956.88|14836.88|14957.63|14837.63|14957.63|14837.63|14955.81|14835.81|10
1649752410000|2022-04-12 08:33:30|14957.76|14837.76|14957.99|14837.99|14958.04|14838.04|14957.47|14837.47|10
1649752420000|2022-04-12 08:33:40|14958.03|14838.03|14959.68|14839.68|14959.68|14839.68|14958.02|14838.02|10
1649752430000|2022-04-12 08:33:50|14960.97|14840.97|14962.88|14842.88|14963.12|14843.12|14960.92|14840.92|9
1649752440000|2022-04-12 08:34:00|14963.1|14843.1|14964.16|14844.16|14964.16|14844.16|14963.03|14843.03|9
1649752450000|2022-04-12 08:34:10|14964.36|14844.36|14965.97|14845.97|14965.97|14845.97|14964.29|14844.29|10
1649752460000|2022-04-12 08:34:20|14965.37|14845.37|14963.29|14843.29|14965.38|14845.38|14963.29|14843.29|10
1649752470000|2022-04-12 08:34:30|14963.37|14843.37|14962.94|14842.94|14963.64|14843.64|14962.94|14842.94|10
1649752480000|2022-04-12 08:34:40|14962.36|14842.36|14961.06|14841.06|14962.83|14842.83|14961.06|14841.06|10
1649752490000|2022-04-12 08:34:50|14960.78|14840.78|14961.41|14841.41|14961.53|14841.53|14960.67|14840.67|10
1649752500000|2022-04-12 08:35:00|14961.58|14841.58|14961.09|14841.09|14961.58|14841.58|14960.32|14840.32|9
1649752510000|2022-04-12 08:35:10|14960.57|14840.57|14962.49|14842.49|14962.8|14842.8|14960.54|14840.54|10
1649752520000|2022-04-12 08:35:20|14962.77|14842.77|14964.2|14844.2|14964.2|14844.2|14962.5|14842.5|10
1649752530000|2022-04-12 08:35:30|14964.5|14844.5|14965|14845|14965.12|14845.12|14964.5|14844.5|10
1649752540000|2022-04-12 08:35:40|14964.97|14844.97|14964.49|14844.49|14965.22|14845.22|14964.49|14844.49|10
1649752550000|2022-04-12 08:35:50|14964.07|14844.07|14964.01|14844.01|14964.09|14844.09|14963.72|14843.72|10
1649752560000|2022-04-12 08:36:00|14964.07|14844.07|14964.12|14844.12|14964.34|14844.34|14963.67|14843.67|9
1649752570000|2022-04-12 08:36:10|14963.76|14843.76|14964.34|14844.34|14964.34|14844.34|14963.75|14843.75|10
1649752580000|2022-04-12 08:36:20|14964.43|14844.43|14964.39|14844.39|14964.59|14844.59|14964.05|14844.05|9
1649752590000|2022-04-12 08:36:30|14964.47|14844.47|14964.34|14844.34|14964.57|14844.57|14964.28|14844.28|10
1649752600000|2022-04-12 08:36:40|14964.27|14844.27|14963.47|14843.47|14964.51|14844.51|14963.38|14843.38|10
1649752610000|2022-04-12 08:36:50|14963.52|14843.52|14964.37|14844.37|14964.51|14844.51|14963.46|14843.46|10
1649752620000|2022-04-12 08:37:00|14964.26|14844.26|14965.28|14845.28|14965.28|14845.28|14964.26|14844.26|10
1649752630000|2022-04-12 08:37:10|14964.92|14844.92|14968.78|14848.78|14968.78|14848.78|14964.92|14844.92|10
1649752640000|2022-04-12 08:37:20|14968.63|14848.63|14970.68|14850.68|14970.73|14850.73|14968.63|14848.63|10
1649752650000|2022-04-12 08:37:30|14970.77|14850.77|14971.27|14851.27|14971.73|14851.73|14970.77|14850.77|10
1649752660000|2022-04-12 08:37:40|14970.88|14850.88|14970.3|14850.3|14970.88|14850.88|14970.3|14850.3|10
1649752670000|2022-04-12 08:37:50|14970.93|14850.93|14970.21|14850.21|14971.05|14851.05|14970.14|14850.14|9
1649752680000|2022-04-12 08:38:00|14970.16|14850.16|14970.49|14850.49|14970.49|14850.49|14970.07|14850.07|10
1649752690000|2022-04-12 08:38:10|14970.45|14850.45|14970.23|14850.23|14970.45|14850.45|14969.95|14849.95|9
1649752700000|2022-04-12 08:38:20|14969.95|14849.95|14971.04|14851.04|14971.25|14851.25|14969.95|14849.95|10
1649752710000|2022-04-12 08:38:30|14971.09|14851.09|14971.09|14851.09|14971.4|14851.4|14971.09|14851.09|10
1649752720000|2022-04-12 08:38:40|14971.25|14851.25|14972.4|14852.4|14972.4|14852.4|14971.25|14851.25|9
1649752730000|2022-04-12 08:38:50|14972.45|14852.45|14970.14|14850.14|14972.75|14852.75|14970.14|14850.14|9
1649752740000|2022-04-12 08:39:00|14969.9|14849.9|14969.7|14849.7|14969.9|14849.9|14968.99|14848.99|10
1649752750000|2022-04-12 08:39:10|14970.1|14850.1|14970.94|14850.94|14970.94|14850.94|14969.86|14849.86|9
1649752760000|2022-04-12 08:39:20|14970.89|14850.89|14970.07|14850.07|14970.98|14850.98|14970.04|14850.04|10
1649752770000|2022-04-12 08:39:30|14970.4|14850.4|14971|14851|14971|14851|14970.34|14850.34|10
1649752780000|2022-04-12 08:39:40|14971.06|14851.06|14970.99|14850.99|14971.39|14851.39|14970.89|14850.89|10
1649752790000|2022-04-12 08:39:50|14971.09|14851.09|14974.66|14854.66|14974.66|14854.66|14971.09|14851.09|10
1649752800000|2022-04-12 08:40:00|14974.8|14854.8|14975.7|14855.7|14975.7|14855.7|14974.8|14854.8|10
1649752810000|2022-04-12 08:40:10|14975.94|14855.94|14978.07|14858.07|14978.07|14858.07|14975.94|14855.94|10
1649752820000|2022-04-12 08:40:20|14978.19|14858.19|14980.34|14860.34|14980.44|14860.44|14978.19|14858.19|9
1649752830000|2022-04-12 08:40:30|14980.45|14860.45|14980.12|14860.12|14980.71|14860.71|14980.12|14860.12|10
1649752840000|2022-04-12 08:40:40|14980.06|14860.06|14979.72|14859.72|14980.08|14860.08|14979.37|14859.37|10
1649752850000|2022-04-12 08:40:50|14979.76|14859.76|14983.16|14863.16|14983.16|14863.16|14979.76|14859.76|10
1649752860000|2022-04-12 08:41:00|14984.31|14864.31|14986.41|14866.41|14986.41|14866.41|14984.31|14864.31|10
1649752870000|2022-04-12 08:41:10|14986.82|14866.82|14987.56|14867.56|14987.71|14867.71|14986.74|14866.74|10
1649752880000|2022-04-12 08:41:20|14988.49|14868.49|14989.91|14869.91|14990.13|14870.13|14988.49|14868.49|9
1649752890000|2022-04-12 08:41:30|14989.35|14869.35|14991.58|14871.58|14991.58|14871.58|14989.35|14869.35|9
1649752900000|2022-04-12 08:41:40|14992|14872|14991.7|14871.7|14992|14872|14991.11|14871.11|10
1649752910000|2022-04-12 08:41:50|14991.79|14871.79|14990.83|14870.83|14991.9|14871.9|14990.83|14870.83|9
1649752920000|2022-04-12 08:42:00|14991.53|14871.53|14989.01|14869.01|14991.53|14871.53|14989.01|14869.01|10
1649752930000|2022-04-12 08:42:10|14988.81|14868.81|14989.35|14869.35|14989.38|14869.38|14988.78|14868.78|10
1649752940000|2022-04-12 08:42:20|14989.34|14869.34|14991.04|14871.04|14991.36|14871.36|14989.2|14869.2|10
1649752950000|2022-04-12 08:42:30|14991.59|14871.59|14992.87|14872.87|14992.9|14872.9|14991.52|14871.52|10
1649752960000|2022-04-12 08:42:40|14992.79|14872.79|14994.89|14874.89|14994.89|14874.89|14992.1|14872.1|10
1649752970000|2022-04-12 08:42:50|14993.9|14873.9|14993.76|14873.76|14994.74|14874.74|14993.76|14873.76|10
1649752980000|2022-04-12 08:43:00|14994.03|14874.03|14993.69|14873.69|14994.03|14874.03|14992.74|14872.74|10
1649752990000|2022-04-12 08:43:10|14993.65|14873.65|14992.97|14872.97|14994|14874|14992.77|14872.77|8
1649753000000|2022-04-12 08:43:20|14992.34|14872.34|14992.25|14872.25|14992.34|14872.34|14990.69|14870.69|10
1649753010000|2022-04-12 08:43:30|14992.34|14872.34|14988.1|14868.1|14992.34|14872.34|14987.63|14867.63|10
1649753020000|2022-04-12 08:43:40|14987.55|14867.55|14985.77|14865.77|14987.57|14867.57|14985.43|14865.43|10
1649753030000|2022-04-12 08:43:50|14985.21|14865.21|14981.55|14861.55|14985.21|14865.21|14981.51|14861.51|10
1649753040000|2022-04-12 08:44:00|14981.65|14861.65|14981.92|14861.92|14982.11|14862.11|14981.61|14861.61|9
1649753050000|2022-04-12 08:44:10|14981.99|14861.99|14983.53|14863.53|14983.57|14863.57|14981.86|14861.86|10
1649753060000|2022-04-12 08:44:20|14984|14864|14987|14867|14987|14867|14984|14864|10
1649753070000|2022-04-12 08:44:30|14986.29|14866.29|14986.99|14866.99|14987.55|14867.55|14986.29|14866.29|10
1649753080000|2022-04-12 08:44:40|14987.6|14867.6|14989.87|14869.87|14989.87|14869.87|14987.07|14867.07|10
1649753090000|2022-04-12 08:44:50|14989.8|14869.8|14989.25|14869.25|14989.8|14869.8|14989.22|14869.22|10
1649753100000|2022-04-12 08:45:00|14989.84|14869.84|14990.2|14870.2|14990.25|14870.25|14989.81|14869.81|10
1649753110000|2022-04-12 08:45:10|14990.06|14870.06|14989.91|14869.91|14990.3|14870.3|14989.53|14869.53|10
1649753120000|2022-04-12 08:45:20|14990.11|14870.11|14986.5|14866.5|14990.11|14870.11|14986.5|14866.5|10
1649753130000|2022-04-12 08:45:30|14986.62|14866.62|14985.46|14865.46|14986.62|14866.62|14984.83|14864.83|10
1649753140000|2022-04-12 08:45:40|14985.68|14865.68|14985.19|14865.19|14985.68|14865.68|14984.83|14864.83|10
1649753150000|2022-04-12 08:45:50|14985.48|14865.48|14985.15|14865.15|14985.56|14865.56|14985.15|14865.15|10
1649753160000|2022-04-12 08:46:00|14984.68|14864.68|14984.97|14864.97|14985.16|14865.16|14984.67|14864.67|10
1649753170000|2022-04-12 08:46:10|14985.02|14865.02|14985.51|14865.51|14985.76|14865.76|14984.93|14864.93|10
1649753180000|2022-04-12 08:46:20|14986.46|14866.46|14985.58|14865.58|14986.46|14866.46|14985.58|14865.58|9
1649753190000|2022-04-12 08:46:30|14985.49|14865.49|14984.87|14864.87|14985.56|14865.56|14984.85|14864.85|10
1649753200000|2022-04-12 08:46:40|14984.55|14864.55|14983.14|14863.14|14984.55|14864.55|14983.14|14863.14|10
1649753210000|2022-04-12 08:46:50|14983.05|14863.05|14980.36|14860.36|14983.05|14863.05|14980.36|14860.36|10
1649753220000|2022-04-12 08:47:00|14980.48|14860.48|14979.73|14859.73|14980.48|14860.48|14979.71|14859.71|10
1649753230000|2022-04-12 08:47:10|14979.71|14859.71|14981.61|14861.61|14981.61|14861.61|14979.71|14859.71|9
1649753240000|2022-04-12 08:47:20|14981.72|14861.72|14983.78|14863.78|14983.78|14863.78|14981.72|14861.72|10
1649753250000|2022-04-12 08:47:30|14983.88|14863.88|14982.92|14862.92|14983.88|14863.88|14982.84|14862.84|8
1649753260000|2022-04-12 08:47:40|14982.85|14862.85|14980.02|14860.02|14982.85|14862.85|14979.99|14859.99|10
1649753270000|2022-04-12 08:47:50|14979.86|14859.86|14979.93|14859.93|14980|14860|14979.26|14859.26|9
1649753280000|2022-04-12 08:48:00|14980.13|14860.13|14979.05|14859.05|14980.13|14860.13|14979.05|14859.05|9
1649753290000|2022-04-12 08:48:10|14978.81|14858.81|14976.83|14856.83|14978.83|14858.83|14976.8|14856.8|10
1649753300000|2022-04-12 08:48:20|14976.94|14856.94|14973.35|14853.35|14976.94|14856.94|14973.35|14853.35|10
1649753310000|2022-04-12 08:48:30|14972.86|14852.86|14966.3|14846.3|14972.86|14852.86|14965.97|14845.97|10
1649753320000|2022-04-12 08:48:40|14966.13|14846.13|14964.34|14844.34|14966.16|14846.16|14964.23|14844.23|10
1649753330000|2022-04-12 08:48:50|14964.59|14844.59|14964.52|14844.52|14965.34|14845.34|14964.52|14844.52|10
1649753340000|2022-04-12 08:49:00|14964.47|14844.47|14965.24|14845.24|14965.24|14845.24|14964.28|14844.28|10
1649753350000|2022-04-12 08:49:10|14965.51|14845.51|14966.99|14846.99|14966.99|14846.99|14965.51|14845.51|10
1649753360000|2022-04-12 08:49:20|14967.08|14847.08|14972.24|14852.24|14972.24|14852.24|14967.08|14847.08|10
1649753370000|2022-04-12 08:49:30|14972.25|14852.25|14972.39|14852.39|14972.93|14852.93|14972.25|14852.25|9
1649753380000|2022-04-12 08:49:40|14972.24|14852.24|14971.72|14851.72|14972.57|14852.57|14971.69|14851.69|10
1649753390000|2022-04-12 08:49:50|14971.76|14851.76|14971.13|14851.13|14971.76|14851.76|14970.95|14850.95|10
1649753400000|2022-04-12 08:50:00|14971.03|14851.03|14971.19|14851.19|14971.32|14851.32|14970.87|14850.87|10
1649753410000|2022-04-12 08:50:10|14971.17|14851.17|14971.89|14851.89|14971.89|14851.89|14970.93|14850.93|10
1649753420000|2022-04-12 08:50:20|14971.63|14851.63|14971.71|14851.71|14971.94|14851.94|14971.54|14851.54|10
1649753430000|2022-04-12 08:50:30|14971.57|14851.57|14970.82|14850.82|14971.57|14851.57|14970.61|14850.61|10
1649753440000|2022-04-12 08:50:40|14970.62|14850.62|14970.68|14850.68|14970.73|14850.73|14970.35|14850.35|10
1649753450000|2022-04-12 08:50:50|14970.36|14850.36|14969.5|14849.5|14970.36|14850.36|14969.42|14849.42|10
1649753460000|2022-04-12 08:51:00|14969.51|14849.51|14968.44|14848.44|14969.51|14849.51|14968.43|14848.43|10
1649753470000|2022-04-12 08:51:10|14968.3|14848.3|14968.3|14848.3|14968.34|14848.34|14967.98|14847.98|10
1649753480000|2022-04-12 08:51:20|14968.31|14848.31|14968.05|14848.05|14968.35|14848.35|14968.01|14848.01|10
1649753490000|2022-04-12 08:51:30|14968.11|14848.11|14969.55|14849.55|14969.55|14849.55|14967.96|14847.96|10
1649753500000|2022-04-12 08:51:40|14970.38|14850.38|14971.16|14851.16|14971.16|14851.16|14970.12|14850.12|9
1649753510000|2022-04-12 08:51:50|14970.98|14850.98|14969.59|14849.59|14970.98|14850.98|14969.59|14849.59|10
1649753520000|2022-04-12 08:52:00|14969.78|14849.78|14969.48|14849.48|14969.89|14849.89|14969.46|14849.46|9
1649753530000|2022-04-12 08:52:10|14969.57|14849.57|14970.27|14850.27|14970.27|14850.27|14969.49|14849.49|9
1649753540000|2022-04-12 08:52:20|14969.79|14849.79|14969.84|14849.84|14970.11|14850.11|14969.79|14849.79|8
1649753550000|2022-04-12 08:52:30|14969.75|14849.75|14970.04|14850.04|14970.09|14850.09|14969.72|14849.72|9
1649753560000|2022-04-12 08:52:40|14969.72|14849.72|14969.57|14849.57|14969.87|14849.87|14969.57|14849.57|10
1649753570000|2022-04-12 08:52:50|14969.83|14849.83|14970.8|14850.8|14970.89|14850.89|14969.81|14849.81|10
1649753580000|2022-04-12 08:53:00|14970.98|14850.98|14971.01|14851.01|14971.06|14851.06|14970.28|14850.28|10
1649753590000|2022-04-12 08:53:10|14971.03|14851.03|14970.9|14850.9|14971.06|14851.06|14970.9|14850.9|8
1649753600000|2022-04-12 08:53:20|14970.89|14850.89|14971.5|14851.5|14971.58|14851.58|14970.48|14850.48|10
1649753610000|2022-04-12 08:53:30|14971.52|14851.52|14972.63|14852.63|14972.63|14852.63|14971.52|14851.52|9
1649753620000|2022-04-12 08:53:40|14972.66|14852.66|14972.94|14852.94|14973.18|14853.18|14972.2|14852.2|10
1649753630000|2022-04-12 08:53:50|14973.03|14853.03|14972.07|14852.07|14973.17|14853.17|14972.07|14852.07|9
1649753640000|2022-04-12 08:54:00|14972.04|14852.04|14973.44|14853.44|14973.44|14853.44|14971.83|14851.83|8
1649753650000|2022-04-12 08:54:10|14973.89|14853.89|14974.81|14854.81|14975.05|14855.05|14973.89|14853.89|10
1649753660000|2022-04-12 08:54:20|14974.83|14854.83|14975.23|14855.23|14975.24|14855.24|14974.69|14854.69|9
1649753670000|2022-04-12 08:54:30|14975.35|14855.35|14977.02|14857.02|14977.02|14857.02|14975.35|14855.35|9
1649753680000|2022-04-12 08:54:40|14976.8|14856.8|14977.59|14857.59|14977.59|14857.59|14976.8|14856.8|8
1649753690000|2022-04-12 08:54:50|14976.81|14856.81|14977.23|14857.23|14977.23|14857.23|14976.68|14856.68|9
1649753700000|2022-04-12 08:55:00|14977.39|14857.39|14978.21|14858.21|14978.21|14858.21|14977.39|14857.39|10
1649753710000|2022-04-12 08:55:10|14977.89|14857.89|14977.34|14857.34|14978.11|14858.11|14977.34|14857.34|8
1649753720000|2022-04-12 08:55:20|14976.71|14856.71|14977.08|14857.08|14977.18|14857.18|14976.71|14856.71|10
1649753730000|2022-04-12 08:55:30|14976.95|14856.95|14977.9|14857.9|14977.9|14857.9|14976.9|14856.9|10
1649753740000|2022-04-12 08:55:40|14978.61|14858.61|14978.51|14858.51|14978.91|14858.91|14978.36|14858.36|10
1649753750000|2022-04-12 08:55:50|14978.73|14858.73|14978.86|14858.86|14979.17|14859.17|14978.73|14858.73|10
1649753760000|2022-04-12 08:56:00|14978.78|14858.78|14978.82|14858.82|14978.93|14858.93|14978.11|14858.11|10
1649753770000|2022-04-12 08:56:10|14978.84|14858.84|14979.11|14859.11|14979.25|14859.25|14978.84|14858.84|8
1649753780000|2022-04-12 08:56:20|14979.14|14859.14|14978.79|14858.79|14979.14|14859.14|14978.79|14858.79|9
1649753790000|2022-04-12 08:56:30|14978.83|14858.83|14979.28|14859.28|14979.28|14859.28|14978.83|14858.83|8
1649753800000|2022-04-12 08:56:40|14979.4|14859.4|14977.99|14857.99|14979.4|14859.4|14977.99|14857.99|10
1649753810000|2022-04-12 08:56:50|14978|14858|14976.79|14856.79|14978.04|14858.04|14976.76|14856.76|9
1649753820000|2022-04-12 08:57:00|14976.82|14856.82|14976.74|14856.74|14976.95|14856.95|14976.74|14856.74|9
1649753830000|2022-04-12 08:57:10|14976.75|14856.75|14976.81|14856.81|14976.89|14856.89|14976.75|14856.75|10
1649753840000|2022-04-12 08:57:20|14976.79|14856.79|14975.52|14855.52|14976.83|14856.83|14975.42|14855.42|10
1649753850000|2022-04-12 08:57:30|14975.15|14855.15|14975.26|14855.26|14975.26|14855.26|14975.03|14855.03|9
1649753860000|2022-04-12 08:57:40|14975.57|14855.57|14974.63|14854.63|14975.59|14855.59|14974.63|14854.63|10
1649753870000|2022-04-12 08:57:50|14974.1|14854.1|14973.7|14853.7|14974.1|14854.1|14973.58|14853.58|8
1649753880000|2022-04-12 08:58:00|14973.44|14853.44|14971.1|14851.1|14973.44|14853.44|14971.1|14851.1|10
1649753890000|2022-04-12 08:58:10|14971.01|14851.01|14971.27|14851.27|14971.27|14851.27|14971.01|14851.01|9
1649753900000|2022-04-12 08:58:20|14970.94|14850.94|14966.32|14846.32|14970.94|14850.94|14966.32|14846.32|10
1649753910000|2022-04-12 08:58:30|14966.12|14846.12|14963.07|14843.07|14966.12|14846.12|14963.07|14843.07|10
1649753920000|2022-04-12 08:58:40|14963.08|14843.08|14962.13|14842.13|14963.08|14843.08|14962.13|14842.13|10
1649753930000|2022-04-12 08:58:50|14961.78|14841.78|14960.38|14840.38|14961.78|14841.78|14960.38|14840.38|10
1649753940000|2022-04-12 08:59:00|14960.43|14840.43|14961.86|14841.86|14961.86|14841.86|14960.39|14840.39|10
1649753950000|2022-04-12 08:59:10|14962.43|14842.43|14963.45|14843.45|14963.45|14843.45|14962.41|14842.41|10
1649753960000|2022-04-12 08:59:20|14963.77|14843.77|14963.94|14843.94|14964.53|14844.53|14963.77|14843.77|10
1649753970000|2022-04-12 08:59:30|14963.66|14843.66|14963.4|14843.4|14963.78|14843.78|14963.4|14843.4|10
1649753980000|2022-04-12 08:59:40|14963.37|14843.37|14963.11|14843.11|14963.6|14843.6|14963.08|14843.08|9
1649753990000|2022-04-12 08:59:50|14963.51|14843.51|14963.32|14843.32|14963.56|14843.56|14963.24|14843.24|9
1649754000000|2022-04-12 09:00:00|14962.9|14842.9|14960.2|14840.2|14962.9|14842.9|14960|14840|10
1649754010000|2022-04-12 09:00:10|14961.28|14841.28|14964.33|14844.33|14964.33|14844.33|14961.28|14841.28|9
1649754020000|2022-04-12 09:00:20|14964.65|14844.65|14970.68|14850.68|14970.68|14850.68|14964.65|14844.65|10
1649754030000|2022-04-12 09:00:30|14971.15|14851.15|14968.33|14848.33|14972.11|14852.11|14968.33|14848.33|10
1649754040000|2022-04-12 09:00:40|14968.44|14848.44|14962.3|14842.3|14968.44|14848.44|14962.3|14842.3|10
1649754050000|2022-04-12 09:00:50|14962.39|14842.39|14958.44|14838.44|14962.39|14842.39|14958.44|14838.44|10
1649754060000|2022-04-12 09:01:00|14958.38|14838.38|14955.37|14835.37|14958.52|14838.52|14955.37|14835.37|10
1649754070000|2022-04-12 09:01:10|14955.36|14835.36|14950.58|14830.58|14955.36|14835.36|14950.58|14830.58|10
1649754080000|2022-04-12 09:01:20|14950.33|14830.33|14946.47|14826.47|14950.33|14830.33|14946.47|14826.47|10
1649754090000|2022-04-12 09:01:30|14945.97|14825.97|14942.46|14822.46|14945.97|14825.97|14942.29|14822.29|9
1649754100000|2022-04-12 09:01:40|14942.61|14822.61|14940.01|14820.01|14942.61|14822.61|14940.01|14820.01|10
1649754110000|2022-04-12 09:01:50|14939.95|14819.95|14931.34|14811.34|14939.95|14819.95|14930.74|14810.74|10
1649754120000|2022-04-12 09:02:00|14931.17|14811.17|14928.9|14808.9|14931.17|14811.17|14927.92|14807.92|10
1649754130000|2022-04-12 09:02:10|14928.26|14808.26|14931.35|14811.35|14931.35|14811.35|14928.26|14808.26|10
1649754140000|2022-04-12 09:02:20|14931.48|14811.48|14932.87|14812.87|14932.87|14812.87|14931.48|14811.48|10
1649754150000|2022-04-12 09:02:30|14933.11|14813.11|14935.12|14815.12|14935.12|14815.12|14933.11|14813.11|10
1649754160000|2022-04-12 09:02:40|14935.19|14815.19|14936.34|14816.34|14936.34|14816.34|14935.19|14815.19|10
1649754170000|2022-04-12 09:02:50|14936.27|14816.27|14937.17|14817.17|14937.31|14817.31|14936.27|14816.27|10
1649754180000|2022-04-12 09:03:00|14936.81|14816.81|14936.67|14816.67|14937.41|14817.41|14936.67|14816.67|10
1649754190000|2022-04-12 09:03:10|14936.98|14816.98|14936.78|14816.78|14937.26|14817.26|14936.11|14816.11|9
1649754200000|2022-04-12 09:03:20|14936.35|14816.35|14936.08|14816.08|14936.99|14816.99|14936.08|14816.08|9
1649754210000|2022-04-12 09:03:30|14936.43|14816.43|14937.39|14817.39|14937.39|14817.39|14935.98|14815.98|10
1649754220000|2022-04-12 09:03:40|14937.84|14817.84|14937.98|14817.98|14937.98|14817.98|14937.59|14817.59|9
1649754230000|2022-04-12 09:03:50|14937.94|14817.94|14936.99|14816.99|14938.17|14818.17|14936.91|14816.91|10
1649754240000|2022-04-12 09:04:00|14937.17|14817.17|14935.57|14815.57|14937.17|14817.17|14934.7|14814.7|10
1649754250000|2022-04-12 09:04:10|14935.47|14815.47|14934.55|14814.55|14935.47|14815.47|14934.36|14814.36|10
1649754260000|2022-04-12 09:04:20|14934.47|14814.47|14934.24|14814.24|14934.56|14814.56|14933.87|14813.87|10
1649754270000|2022-04-12 09:04:30|14934.25|14814.25|14933.66|14813.66|14934.29|14814.29|14933.19|14813.19|10
1649754280000|2022-04-12 09:04:40|14933.3|14813.3|14930.2|14810.2|14933.64|14813.64|14930.2|14810.2|10
1649754290000|2022-04-12 09:04:50|14930.01|14810.01|14926.36|14806.36|14930.01|14810.01|14926.36|14806.36|10
1649754300000|2022-04-12 09:05:00|14925.88|14805.88|14926.33|14806.33|14926.58|14806.58|14925.88|14805.88|10
1649754310000|2022-04-12 09:05:10|14926.56|14806.56|14926.99|14806.99|14927.68|14807.68|14926.5|14806.5|10
1649754320000|2022-04-12 09:05:20|14927.08|14807.08|14928.48|14808.48|14928.48|14808.48|14926.88|14806.88|10
1649754330000|2022-04-12 09:05:30|14928.29|14808.29|14931.05|14811.05|14931.59|14811.59|14928.29|14808.29|9
1649754340000|2022-04-12 09:05:40|14931.07|14811.07|14930.39|14810.39|14931.07|14811.07|14930.32|14810.32|9
1649754350000|2022-04-12 09:05:50|14930.68|14810.68|14928.38|14808.38|14930.68|14810.68|14928.27|14808.27|10
1649754360000|2022-04-12 09:06:00|14928.37|14808.37|14915.93|14795.93|14928.37|14808.37|14915.93|14795.93|10
1649754370000|2022-04-12 09:06:10|14916.37|14796.37|14913.19|14793.19|14919|14799|14912.34|14792.34|10
1649754380000|2022-04-12 09:06:20|14913.56|14793.56|14913.43|14793.43|14914.05|14794.05|14912.63|14792.63|10
1649754390000|2022-04-12 09:06:30|14913.22|14793.22|14911.07|14791.07|14913.22|14793.22|14911.07|14791.07|10
1649754400000|2022-04-12 09:06:40|14911.28|14791.28|14911.23|14791.23|14911.28|14791.28|14910.37|14790.37|10
1649754410000|2022-04-12 09:06:50|14910.87|14790.87|14911.87|14791.87|14911.87|14791.87|14910.87|14790.87|10
1649754420000|2022-04-12 09:07:00|14911.08|14791.08|14911.29|14791.29|14912.23|14792.23|14911.05|14791.05|10
1649754430000|2022-04-12 09:07:10|14911.3|14791.3|14913.02|14793.02|14913.1|14793.1|14911.3|14791.3|9
1649754440000|2022-04-12 09:07:20|14913.31|14793.31|14909.99|14789.99|14913.31|14793.31|14909.99|14789.99|10
1649754450000|2022-04-12 09:07:30|14909.85|14789.85|14909.32|14789.32|14910.46|14790.46|14909.05|14789.05|10
1649754460000|2022-04-12 09:07:40|14909.28|14789.28|14907.37|14787.37|14909.28|14789.28|14907.37|14787.37|10
1649754470000|2022-04-12 09:07:50|14907.38|14787.38|14906.82|14786.82|14907.39|14787.39|14906.82|14786.82|10
1649754480000|2022-04-12 09:08:00|14906.68|14786.68|14907.02|14787.02|14907.19|14787.19|14906.62|14786.62|10
1649754490000|2022-04-12 09:08:10|14907.17|14787.17|14906.97|14786.97|14907.17|14787.17|14906.72|14786.72|9
1649754500000|2022-04-12 09:08:20|14906.91|14786.91|14908.9|14788.9|14908.9|14788.9|14906.91|14786.91|10
1649754510000|2022-04-12 09:08:30|14908.45|14788.45|14910.14|14790.14|14910.34|14790.34|14908.45|14788.45|10
1649754520000|2022-04-12 09:08:40|14910.02|14790.02|14910.42|14790.42|14910.6|14790.6|14910.02|14790.02|10
1649754530000|2022-04-12 09:08:50|14910.45|14790.45|14911|14791|14911|14791|14910.45|14790.45|9
1649754540000|2022-04-12 09:09:00|14911.18|14791.18|14910.76|14790.76|14911.18|14791.18|14910.76|14790.76|10
1649754550000|2022-04-12 09:09:10|14910.75|14790.75|14909.43|14789.43|14910.78|14790.78|14909.43|14789.43|9
1649754560000|2022-04-12 09:09:20|14909.38|14789.38|14910.02|14790.02|14910.32|14790.32|14909.38|14789.38|9
1649754570000|2022-04-12 09:09:30|14910.09|14790.09|14908.91|14788.91|14910.25|14790.25|14908.91|14788.91|9
1649754580000|2022-04-12 09:09:40|14908.56|14788.56|14906.59|14786.59|14908.56|14788.56|14906.26|14786.26|10
1649754590000|2022-04-12 09:09:50|14906.32|14786.32|14901.77|14781.77|14906.32|14786.32|14901.77|14781.77|10
1649754600000|2022-04-12 09:10:00|14901.8|14781.8|14901.28|14781.28|14901.8|14781.8|14901.28|14781.28|10
1649754610000|2022-04-12 09:10:10|14902.14|14782.14|14904.93|14784.93|14905.24|14785.24|14902.14|14782.14|10
1649754620000|2022-04-12 09:10:20|14905.25|14785.25|14906.16|14786.16|14906.16|14786.16|14904.91|14784.91|10
1649754630000|2022-04-12 09:10:30|14906.43|14786.43|14910.83|14790.83|14910.92|14790.92|14906.41|14786.41|10
1649754640000|2022-04-12 09:10:40|14911.19|14791.19|14912.68|14792.68|14912.78|14792.78|14911.19|14791.19|10
1649754650000|2022-04-12 09:10:50|14912.58|14792.58|14913.47|14793.47|14913.47|14793.47|14912.58|14792.58|10
1649754660000|2022-04-12 09:11:00|14913.62|14793.62|14913.25|14793.25|14913.62|14793.62|14912.66|14792.66|9
1649754670000|2022-04-12 09:11:10|14913.36|14793.36|14912.77|14792.77|14913.36|14793.36|14912.77|14792.77|9
1649754680000|2022-04-12 09:11:20|14912.65|14792.65|14912.64|14792.64|14912.65|14792.65|14912.08|14792.08|10
1649754690000|2022-04-12 09:11:30|14912.65|14792.65|14911.28|14791.28|14912.69|14792.69|14911.02|14791.02|10
1649754700000|2022-04-12 09:11:40|14911.09|14791.09|14908.59|14788.59|14911.09|14791.09|14908.59|14788.59|10
1649754710000|2022-04-12 09:11:50|14908.45|14788.45|14908.76|14788.76|14909.11|14789.11|14907.07|14787.07|10
1649754720000|2022-04-12 09:12:00|14908.87|14788.87|14909.57|14789.57|14909.57|14789.57|14908.87|14788.87|10
1649754730000|2022-04-12 09:12:10|14909.58|14789.58|14908.62|14788.62|14909.82|14789.82|14908.62|14788.62|10
1649754740000|2022-04-12 09:12:20|14908.69|14788.69|14907.5|14787.5|14908.69|14788.69|14907.5|14787.5|10
1649754750000|2022-04-12 09:12:30|14906.2|14786.2|14902.36|14782.36|14906.2|14786.2|14902.36|14782.36|10
1649754760000|2022-04-12 09:12:40|14902|14782|14901.17|14781.17|14902.03|14782.03|14901.17|14781.17|9
1649754770000|2022-04-12 09:12:50|14901.09|14781.09|14899.42|14779.42|14901.13|14781.13|14899.42|14779.42|9
1649754780000|2022-04-12 09:13:00|14899.17|14779.17|14898.06|14778.06|14899.2|14779.2|14898.02|14778.02|10
1649754790000|2022-04-12 09:13:10|14898.12|14778.12|14896.3|14776.3|14898.12|14778.12|14896.1|14776.1|10
1649754800000|2022-04-12 09:13:20|14896.13|14776.13|14898.33|14778.33|14898.33|14778.33|14895.98|14775.98|10
1649754810000|2022-04-12 09:13:30|14897.51|14777.51|14901.01|14781.01|14901.01|14781.01|14897.51|14777.51|10
1649754820000|2022-04-12 09:13:40|14901.29|14781.29|14901.75|14781.75|14901.94|14781.94|14901.29|14781.29|10
1649754830000|2022-04-12 09:13:50|14901.92|14781.92|14901.91|14781.91|14902.32|14782.32|14901.86|14781.86|8
1649754840000|2022-04-12 09:14:00|14902.18|14782.18|14901.12|14781.12|14902.18|14782.18|14901.11|14781.11|10
1649754850000|2022-04-12 09:14:10|14901.13|14781.13|14902.09|14782.09|14902.09|14782.09|14900.86|14780.86|9
1649754860000|2022-04-12 09:14:20|14902.12|14782.12|14903.26|14783.26|14903.26|14783.26|14902.12|14782.12|10
1649754870000|2022-04-12 09:14:30|14903.35|14783.35|14902.53|14782.53|14903.37|14783.37|14902.53|14782.53|9
1649754880000|2022-04-12 09:14:40|14902.52|14782.52|14903.53|14783.53|14903.57|14783.57|14902.5|14782.5|10
1649754890000|2022-04-12 09:14:50|14903.5|14783.5|14903.83|14783.83|14904|14784|14903.44|14783.44|9
1649754900000|2022-04-12 09:15:00|14903.68|14783.68|14895.09|14775.09|14903.68|14783.68|14895|14775|9
1649754910000|2022-04-12 09:15:10|14895.05|14775.05|14894.95|14774.95|14895.05|14775.05|14893.7|14773.7|10
1649754920000|2022-04-12 09:15:20|14894.94|14774.94|14901.04|14781.04|14901.04|14781.04|14894.94|14774.94|10
1649754930000|2022-04-12 09:15:30|14901.38|14781.38|14905.02|14785.02|14905.03|14785.03|14901.38|14781.38|10
1649754940000|2022-04-12 09:15:40|14904.9|14784.9|14905.83|14785.83|14906.01|14786.01|14904.9|14784.9|10
1649754950000|2022-04-12 09:15:50|14906.15|14786.15|14906.63|14786.63|14906.68|14786.68|14906.15|14786.15|10
1649754960000|2022-04-12 09:16:00|14906.96|14786.96|14908.63|14788.63|14908.63|14788.63|14906.74|14786.74|10
1649754970000|2022-04-12 09:16:10|14908.65|14788.65|14910.52|14790.52|14910.87|14790.87|14908.65|14788.65|10
1649754980000|2022-04-12 09:16:20|14910.82|14790.82|14912.24|14792.24|14912.24|14792.24|14910.82|14790.82|10
1649754990000|2022-04-12 09:16:30|14911.62|14791.62|14913.62|14793.62|14914.51|14794.51|14911.62|14791.62|10
1649755000000|2022-04-12 09:16:40|14913.65|14793.65|14911.09|14791.09|14913.74|14793.74|14910.93|14790.93|10
1649755010000|2022-04-12 09:16:50|14911.34|14791.34|14912.37|14792.37|14912.69|14792.69|14911.34|14791.34|10
1649755020000|2022-04-12 09:17:00|14912.31|14792.31|14911.48|14791.48|14912.43|14792.43|14911.48|14791.48|9
1649755030000|2022-04-12 09:17:10|14911.06|14791.06|14909.63|14789.63|14911.54|14791.54|14909.63|14789.63|10
1649755040000|2022-04-12 09:17:20|14909.8|14789.8|14908.44|14788.44|14909.8|14789.8|14908.44|14788.44|10
1649755050000|2022-04-12 09:17:30|14908.04|14788.04|14907.01|14787.01|14908.04|14788.04|14907.01|14787.01|10
1649755060000|2022-04-12 09:17:40|14907.05|14787.05|14906.04|14786.04|14907.05|14787.05|14906.04|14786.04|10
1649755070000|2022-04-12 09:17:50|14905.96|14785.96|14905.87|14785.87|14906.37|14786.37|14905.87|14785.87|9
1649755080000|2022-04-12 09:18:00|14905.89|14785.89|14905.52|14785.52|14905.89|14785.89|14905.26|14785.26|10
1649755090000|2022-04-12 09:18:10|14905.44|14785.44|14905.66|14785.66|14905.66|14785.66|14905.3|14785.3|10
1649755100000|2022-04-12 09:18:20|14905.71|14785.71|14907.46|14787.46|14907.46|14787.46|14905.71|14785.71|10
1649755110000|2022-04-12 09:18:30|14907.52|14787.52|14908.24|14788.24|14908.44|14788.44|14907.52|14787.52|10
1649755120000|2022-04-12 09:18:40|14908.58|14788.58|14909.55|14789.55|14909.78|14789.78|14908.42|14788.42|10
1649755130000|2022-04-12 09:18:50|14910.01|14790.01|14909.16|14789.16|14910.24|14790.24|14909.14|14789.14|10
1649755140000|2022-04-12 09:19:00|14909.03|14789.03|14910.03|14790.03|14910.03|14790.03|14908.99|14788.99|10
1649755150000|2022-04-12 09:19:10|14909.86|14789.86|14908.95|14788.95|14909.86|14789.86|14908.95|14788.95|9
1649755160000|2022-04-12 09:19:20|14909.17|14789.17|14908.39|14788.39|14909.32|14789.32|14908.35|14788.35|10
1649755170000|2022-04-12 09:19:30|14908.35|14788.35|14907.53|14787.53|14908.38|14788.38|14907.53|14787.53|9
1649755180000|2022-04-12 09:19:40|14907.73|14787.73|14907.13|14787.13|14907.77|14787.77|14907.13|14787.13|10
1649755190000|2022-04-12 09:19:50|14907.29|14787.29|14907.55|14787.55|14907.69|14787.69|14906.99|14786.99|10
1649755200000|2022-04-12 09:20:00|14907.52|14787.52|14906.87|14786.87|14907.55|14787.55|14906.81|14786.81|8
1649755210000|2022-04-12 09:20:10|14907.22|14787.22|14908.99|14788.99|14908.99|14788.99|14907.22|14787.22|10
1649755220000|2022-04-12 09:20:20|14909.13|14789.13|14909.41|14789.41|14909.96|14789.96|14908.96|14788.96|10
1649755230000|2022-04-12 09:20:30|14908.75|14788.75|14906.97|14786.97|14908.75|14788.75|14906.97|14786.97|8
1649755240000|2022-04-12 09:20:40|14906.93|14786.93|14905.37|14785.37|14907.02|14787.02|14905.37|14785.37|8
1649755250000|2022-04-12 09:20:50|14905.35|14785.35|14904.61|14784.61|14905.35|14785.35|14904.56|14784.56|10
1649755260000|2022-04-12 09:21:00|14904.54|14784.54|14903.88|14783.88|14904.68|14784.68|14903.8|14783.8|10
1649755270000|2022-04-12 09:21:10|14903.21|14783.21|14901.74|14781.74|14903.34|14783.34|14901.72|14781.72|10
1649755280000|2022-04-12 09:21:20|14901.65|14781.65|14901.52|14781.52|14901.88|14781.88|14901.32|14781.32|10
1649755290000|2022-04-12 09:21:30|14901.56|14781.56|14900.72|14780.72|14901.89|14781.89|14900.72|14780.72|10
1649755300000|2022-04-12 09:21:40|14900.82|14780.82|14901.3|14781.3|14901.3|14781.3|14900.56|14780.56|10
1649755310000|2022-04-12 09:21:50|14900.85|14780.85|14900.88|14780.88|14900.88|14780.88|14900.47|14780.47|8
1649755320000|2022-04-12 09:22:00|14900.91|14780.91|14901.22|14781.22|14901.22|14781.22|14900.86|14780.86|9
1649755330000|2022-04-12 09:22:10|14901.26|14781.26|14901.64|14781.64|14901.64|14781.64|14901.25|14781.25|8
1649755340000|2022-04-12 09:22:20|14901.65|14781.65|14901.61|14781.61|14901.68|14781.68|14901.49|14781.49|9
1649755350000|2022-04-12 09:22:30|14901.6|14781.6|14900.38|14780.38|14901.6|14781.6|14900.38|14780.38|9
1649755360000|2022-04-12 09:22:40|14900.35|14780.35|14899.02|14779.02|14900.5|14780.5|14899.02|14779.02|10
1649755370000|2022-04-12 09:22:50|14898.73|14778.73|14896.57|14776.57|14898.73|14778.73|14896.57|14776.57|10
1649755380000|2022-04-12 09:23:00|14896.61|14776.61|14894.22|14774.22|14896.61|14776.61|14893.93|14773.93|10
1649755390000|2022-04-12 09:23:10|14894.17|14774.17|14894.48|14774.48|14894.8|14774.8|14894.17|14774.17|10
1649755400000|2022-04-12 09:23:20|14894.27|14774.27|14894.7|14774.7|14894.7|14774.7|14894.11|14774.11|10
1649755410000|2022-04-12 09:23:30|14894.57|14774.57|14895.83|14775.83|14895.83|14775.83|14894.57|14774.57|8
1649755420000|2022-04-12 09:23:40|14896.22|14776.22|14898.8|14778.8|14898.8|14778.8|14896.22|14776.22|10
1649755430000|2022-04-12 09:23:50|14898.53|14778.53|14899.05|14779.05|14899.51|14779.51|14898.17|14778.17|10
1649755440000|2022-04-12 09:24:00|14898.78|14778.78|14898.29|14778.29|14898.83|14778.83|14898.05|14778.05|10
1649755450000|2022-04-12 09:24:10|14898.11|14778.11|14898.44|14778.44|14898.44|14778.44|14897.55|14777.55|10
1649755460000|2022-04-12 09:24:20|14897.97|14777.97|14899.68|14779.68|14899.68|14779.68|14897.97|14777.97|9
1649755470000|2022-04-12 09:24:30|14899.99|14779.99|14900.76|14780.76|14900.84|14780.84|14899.99|14779.99|10
1649755480000|2022-04-12 09:24:40|14901.21|14781.21|14901.43|14781.43|14901.76|14781.76|14901.21|14781.21|10
1649755490000|2022-04-12 09:24:50|14901.28|14781.28|14901.52|14781.52|14901.52|14781.52|14901.26|14781.26|9
1649755500000|2022-04-12 09:25:00|14901.53|14781.53|14902.74|14782.74|14902.74|14782.74|14901.13|14781.13|10
1649755510000|2022-04-12 09:25:10|14902.84|14782.84|14906.55|14786.55|14906.66|14786.66|14902.84|14782.84|9
1649755520000|2022-04-12 09:25:20|14906.47|14786.47|14906.38|14786.38|14907.72|14787.72|14906.38|14786.38|10
1649755530000|2022-04-12 09:25:30|14906.22|14786.22|14906.48|14786.48|14906.48|14786.48|14905.9|14785.9|10
1649755540000|2022-04-12 09:25:40|14906.36|14786.36|14906.96|14786.96|14906.96|14786.96|14906.15|14786.15|10
1649755550000|2022-04-12 09:25:50|14907.37|14787.37|14908.87|14788.87|14908.9|14788.9|14907.21|14787.21|10
1649755560000|2022-04-12 09:26:00|14908.89|14788.89|14908.61|14788.61|14908.89|14788.89|14908.58|14788.58|10
1649755570000|2022-04-12 09:26:10|14908.56|14788.56|14910.41|14790.41|14910.41|14790.41|14908.56|14788.56|10
1649755580000|2022-04-12 09:26:20|14911.34|14791.34|14912.76|14792.76|14912.76|14792.76|14910.87|14790.87|10
1649755590000|2022-04-12 09:26:30|14912.98|14792.98|14914.08|14794.08|14914.18|14794.18|14912.98|14792.98|9
1649755600000|2022-04-12 09:26:40|14914.31|14794.31|14915.45|14795.45|14915.52|14795.52|14914.31|14794.31|10
1649755610000|2022-04-12 09:26:50|14915.44|14795.44|14914.71|14794.71|14915.62|14795.62|14914.71|14794.71|10
1649755620000|2022-04-12 09:27:00|14915.02|14795.02|14913.63|14793.63|14915.02|14795.02|14913.63|14793.63|10
1649755630000|2022-04-12 09:27:10|14913.57|14793.57|14914.31|14794.31|14914.36|14794.36|14913.09|14793.09|10
1649755640000|2022-04-12 09:27:20|14914.22|14794.22|14916.38|14796.38|14916.38|14796.38|14914.22|14794.22|8
1649755650000|2022-04-12 09:27:30|14916.43|14796.43|14917.39|14797.39|14917.39|14797.39|14916.41|14796.41|10
1649755660000|2022-04-12 09:27:40|14917.47|14797.47|14917.41|14797.41|14917.51|14797.51|14917.36|14797.36|9
1649755670000|2022-04-12 09:27:50|14917.61|14797.61|14917.81|14797.81|14918.95|14798.95|14917.61|14797.61|10
1649755680000|2022-04-12 09:28:00|14917.69|14797.69|14918.21|14798.21|14918.21|14798.21|14917.62|14797.62|9
1649755690000|2022-04-12 09:28:10|14917.65|14797.65|14920.1|14800.1|14920.1|14800.1|14917.65|14797.65|8
1649755700000|2022-04-12 09:28:20|14920.44|14800.44|14923.08|14803.08|14923.08|14803.08|14920.44|14800.44|10
1649755710000|2022-04-12 09:28:30|14923.01|14803.01|14925.87|14805.87|14925.87|14805.87|14923.01|14803.01|10
1649755720000|2022-04-12 09:28:40|14926.05|14806.05|14925.61|14805.61|14926.36|14806.36|14925.34|14805.34|10
1649755730000|2022-04-12 09:28:50|14925.74|14805.74|14923.96|14803.96|14925.74|14805.74|14923.83|14803.83|10
1649755740000|2022-04-12 09:29:00|14923.5|14803.5|14920.87|14800.87|14923.5|14803.5|14920.73|14800.73|10
1649755750000|2022-04-12 09:29:10|14920.94|14800.94|14921.38|14801.38|14921.38|14801.38|14920.94|14800.94|8
1649755760000|2022-04-12 09:29:20|14921.69|14801.69|14923.12|14803.12|14923.12|14803.12|14921.6|14801.6|10
1649755770000|2022-04-12 09:29:30|14923.37|14803.37|14923.01|14803.01|14923.37|14803.37|14922.65|14802.65|9
1649755780000|2022-04-12 09:29:40|14923.15|14803.15|14922.55|14802.55|14923.35|14803.35|14922.55|14802.55|10
1649755790000|2022-04-12 09:29:50|14922.71|14802.71|14922.21|14802.21|14922.83|14802.83|14922.21|14802.21|10
1649755800000|2022-04-12 09:30:00|14922.46|14802.46|14922.82|14802.82|14922.82|14802.82|14922.12|14802.12|9
1649755810000|2022-04-12 09:30:10|14923.66|14803.66|14926.84|14806.84|14926.91|14806.91|14923.66|14803.66|10
1649755820000|2022-04-12 09:30:20|14926.89|14806.89|14928.07|14808.07|14928.07|14808.07|14926.89|14806.89|10
1649755830000|2022-04-12 09:30:30|14927.97|14807.97|14928.92|14808.92|14928.92|14808.92|14927.76|14807.76|9
1649755840000|2022-04-12 09:30:40|14929.06|14809.06|14930.19|14810.19|14930.19|14810.19|14929.06|14809.06|9
1649755850000|2022-04-12 09:30:50|14930.14|14810.14|14931.1|14811.1|14931.1|14811.1|14929.94|14809.94|10
1649755860000|2022-04-12 09:31:00|14931.11|14811.11|14931.91|14811.91|14932.06|14812.06|14930.91|14810.91|10
1649755870000|2022-04-12 09:31:10|14932.23|14812.23|14932.05|14812.05|14932.7|14812.7|14932.05|14812.05|9
1649755880000|2022-04-12 09:31:20|14931.99|14811.99|14932.29|14812.29|14932.66|14812.66|14931.98|14811.98|9
1649755890000|2022-04-12 09:31:30|14932.61|14812.61|14933.56|14813.56|14933.72|14813.72|14932.61|14812.61|9
1649755900000|2022-04-12 09:31:40|14933.54|14813.54|14934.09|14814.09|14934.09|14814.09|14933.32|14813.32|9
1649755910000|2022-04-12 09:31:50|14933.92|14813.92|14934.33|14814.33|14934.46|14814.46|14933.48|14813.48|9
1649755920000|2022-04-12 09:32:00|14934.53|14814.53|14933.71|14813.71|14935.15|14815.15|14933.71|14813.71|10
1649755930000|2022-04-12 09:32:10|14934.04|14814.04|14935.53|14815.53|14935.66|14815.66|14934.04|14814.04|10
1649755940000|2022-04-12 09:32:20|14935.28|14815.28|14935.14|14815.14|14935.42|14815.42|14935.09|14815.09|10
1649755950000|2022-04-12 09:32:30|14935.1|14815.1|14934.13|14814.13|14935.32|14815.32|14934.13|14814.13|10
1649755960000|2022-04-12 09:32:40|14933.89|14813.89|14933.05|14813.05|14933.89|14813.89|14933.05|14813.05|10
1649755970000|2022-04-12 09:32:50|14933.1|14813.1|14932.46|14812.46|14933.23|14813.23|14932.42|14812.42|10
1649755980000|2022-04-12 09:33:00|14932.49|14812.49|14929.89|14809.89|14932.49|14812.49|14929.89|14809.89|10
1649755990000|2022-04-12 09:33:10|14930.2|14810.2|14926.8|14806.8|14930.2|14810.2|14926.8|14806.8|10
1649756000000|2022-04-12 09:33:20|14927.16|14807.16|14925.19|14805.19|14927.16|14807.16|14925.19|14805.19|10
1649756010000|2022-04-12 09:33:30|14925.08|14805.08|14924.24|14804.24|14925.08|14805.08|14923.79|14803.79|10
1649756020000|2022-04-12 09:33:40|14924.11|14804.11|14922.67|14802.67|14924.11|14804.11|14922.67|14802.67|10
1649756030000|2022-04-12 09:33:50|14922.81|14802.81|14919.45|14799.45|14922.81|14802.81|14919.45|14799.45|10
1649756040000|2022-04-12 09:34:00|14919.77|14799.77|14917.68|14797.68|14919.77|14799.77|14917.32|14797.32|10
1649756050000|2022-04-12 09:34:10|14917.08|14797.08|14918.02|14798.02|14918.48|14798.48|14917.07|14797.07|10
1649756060000|2022-04-12 09:34:20|14918.28|14798.28|14917.38|14797.38|14918.49|14798.49|14917.38|14797.38|10
1649756070000|2022-04-12 09:34:30|14917.49|14797.49|14917.84|14797.84|14917.95|14797.95|14917.29|14797.29|9
1649756080000|2022-04-12 09:34:40|14917.87|14797.87|14918.13|14798.13|14918.13|14798.13|14917.46|14797.46|10
1649756090000|2022-04-12 09:34:50|14918.17|14798.17|14918.03|14798.03|14918.89|14798.89|14917.39|14797.39|10
1649756100000|2022-04-12 09:35:00|14918.06|14798.06|14918.52|14798.52|14919.05|14799.05|14918.06|14798.06|10
1649756110000|2022-04-12 09:35:10|14918.5|14798.5|14920.48|14800.48|14920.48|14800.48|14918.5|14798.5|10
1649756120000|2022-04-12 09:35:20|14920.47|14800.47|14919.8|14799.8|14920.47|14800.47|14919.8|14799.8|10
1649756130000|2022-04-12 09:35:30|14919.47|14799.47|14919.27|14799.27|14919.47|14799.47|14919.17|14799.17|10
1649756140000|2022-04-12 09:35:40|14919.18|14799.18|14919.28|14799.28|14919.5|14799.5|14919.09|14799.09|9
1649756150000|2022-04-12 09:35:50|14919.24|14799.24|14918.39|14798.39|14919.55|14799.55|14918.39|14798.39|10
1649756160000|2022-04-12 09:36:00|14918.89|14798.89|14918.36|14798.36|14919.07|14799.07|14918.36|14798.36|10
1649756170000|2022-04-12 09:36:10|14918.2|14798.2|14918.41|14798.41|14919.08|14799.08|14918.2|14798.2|9
1649756180000|2022-04-12 09:36:20|14918.59|14798.59|14919.6|14799.6|14919.78|14799.78|14918.5|14798.5|10
1649756190000|2022-04-12 09:36:30|14920.16|14800.16|14922.56|14802.56|14922.56|14802.56|14920.16|14800.16|9
1649756200000|2022-04-12 09:36:40|14922.71|14802.71|14923.57|14803.57|14923.77|14803.77|14922.62|14802.62|10
1649756210000|2022-04-12 09:36:50|14923.55|14803.55|14924.18|14804.18|14924.18|14804.18|14923.54|14803.54|9
1649756220000|2022-04-12 09:37:00|14924.38|14804.38|14924.31|14804.31|14924.55|14804.55|14923.81|14803.81|10
1649756230000|2022-04-12 09:37:10|14924.3|14804.3|14923.88|14803.88|14924.3|14804.3|14923.84|14803.84|10
1649756240000|2022-04-12 09:37:20|14923.91|14803.91|14923.96|14803.96|14923.96|14803.96|14923.4|14803.4|10
1649756250000|2022-04-12 09:37:30|14924.19|14804.19|14923.16|14803.16|14924.23|14804.23|14923.16|14803.16|9
1649756260000|2022-04-12 09:37:40|14923.21|14803.21|14924.02|14804.02|14924.02|14804.02|14923.14|14803.14|10
1649756270000|2022-04-12 09:37:50|14923.85|14803.85|14924.31|14804.31|14924.54|14804.54|14923.85|14803.85|9
1649756280000|2022-04-12 09:38:00|14924.42|14804.42|14924.94|14804.94|14924.94|14804.94|14924.3|14804.3|9
1649756290000|2022-04-12 09:38:10|14925.19|14805.19|14929.06|14809.06|14929.06|14809.06|14925.19|14805.19|10
1649756300000|2022-04-12 09:38:20|14929.15|14809.15|14932.9|14812.9|14932.9|14812.9|14929.15|14809.15|10
1649756310000|2022-04-12 09:38:30|14932.89|14812.89|14935.83|14815.83|14936.09|14816.09|14932.89|14812.89|10
1649756320000|2022-04-12 09:38:40|14935.95|14815.95|14936.76|14816.76|14936.77|14816.77|14935.95|14815.95|10
1649756330000|2022-04-12 09:38:50|14937.06|14817.06|14937.19|14817.19|14937.81|14817.81|14936.99|14816.99|9
1649756340000|2022-04-12 09:39:00|14937.3|14817.3|14936.89|14816.89|14937.49|14817.49|14936.88|14816.88|10
1649756350000|2022-04-12 09:39:10|14936.88|14816.88|14937.1|14817.1|14937.1|14817.1|14936.78|14816.78|9
1649756360000|2022-04-12 09:39:20|14936.88|14816.88|14938.32|14818.32|14938.32|14818.32|14936.65|14816.65|9
1649756370000|2022-04-12 09:39:30|14938.86|14818.86|14940.13|14820.13|14940.34|14820.34|14938.86|14818.86|10
1649756380000|2022-04-12 09:39:40|14940.05|14820.05|14940.05|14820.05|14940.29|14820.29|14939.93|14819.93|10
1649756390000|2022-04-12 09:39:50|14940.01|14820.01|14943.46|14823.46|14943.46|14823.46|14940.01|14820.01|10
1649756400000|2022-04-12 09:40:00|14943.68|14823.68|14945.58|14825.58|14945.58|14825.58|14943.65|14823.65|10
1649756410000|2022-04-12 09:40:10|14945.57|14825.57|14948.57|14828.57|14948.57|14828.57|14945.57|14825.57|10
1649756420000|2022-04-12 09:40:20|14948.55|14828.55|14952.17|14832.17|14952.19|14832.19|14948.55|14828.55|10
1649756430000|2022-04-12 09:40:30|14951.84|14831.84|14951.48|14831.48|14952.08|14832.08|14951.21|14831.21|9
1649756440000|2022-04-12 09:40:40|14951.69|14831.69|14951.24|14831.24|14952.68|14832.68|14951.24|14831.24|10
1649756450000|2022-04-12 09:40:50|14950.84|14830.84|14949.34|14829.34|14950.84|14830.84|14949.03|14829.03|10
1649756460000|2022-04-12 09:41:00|14949.58|14829.58|14949.86|14829.86|14949.9|14829.9|14949.1|14829.1|10
1649756470000|2022-04-12 09:41:10|14949.99|14829.99|14951.39|14831.39|14951.39|14831.39|14949.89|14829.89|10
1649756480000|2022-04-12 09:41:20|14951.71|14831.71|14950.2|14830.2|14952.68|14832.68|14950.2|14830.2|10
1649756490000|2022-04-12 09:41:30|14949.88|14829.88|14948.35|14828.35|14950.11|14830.11|14948.35|14828.35|10
1649756500000|2022-04-12 09:41:40|14948.12|14828.12|14946.46|14826.46|14948.12|14828.12|14946.46|14826.46|9
1649756510000|2022-04-12 09:41:50|14946.49|14826.49|14945.5|14825.5|14946.49|14826.49|14945.5|14825.5|10
1649756520000|2022-04-12 09:42:00|14945.6|14825.6|14944.42|14824.42|14945.77|14825.77|14944.42|14824.42|10
1649756530000|2022-04-12 09:42:10|14943.27|14823.27|14940.02|14820.02|14943.27|14823.27|14940.02|14820.02|10
1649756540000|2022-04-12 09:42:20|14940.1|14820.1|14940.19|14820.19|14940.57|14820.57|14940.1|14820.1|10
1649756550000|2022-04-12 09:42:30|14940.26|14820.26|14941.19|14821.19|14941.19|14821.19|14940.22|14820.22|10
1649756560000|2022-04-12 09:42:40|14941.31|14821.31|14939.53|14819.53|14941.58|14821.58|14939.53|14819.53|10
1649756570000|2022-04-12 09:42:50|14939.35|14819.35|14938.02|14818.02|14939.38|14819.38|14938.02|14818.02|10
1649756580000|2022-04-12 09:43:00|14938.2|14818.2|14934.76|14814.76|14938.2|14818.2|14934.76|14814.76|10
1649756590000|2022-04-12 09:43:10|14935.34|14815.34|14935.61|14815.61|14935.61|14815.61|14935.16|14815.16|10
1649756600000|2022-04-12 09:43:20|14935.5|14815.5|14935.23|14815.23|14935.59|14815.59|14935.04|14815.04|10
1649756610000|2022-04-12 09:43:30|14934.92|14814.92|14934.58|14814.58|14934.92|14814.92|14934.4|14814.4|8
1649756620000|2022-04-12 09:43:40|14934.19|14814.19|14933.46|14813.46|14934.19|14814.19|14933.41|14813.41|9
1649756630000|2022-04-12 09:43:50|14932.53|14812.53|14931.37|14811.37|14932.6|14812.6|14931.35|14811.35|9
1649756640000|2022-04-12 09:44:00|14931.28|14811.28|14933.89|14813.89|14934.07|14814.07|14931.28|14811.28|9
1649756650000|2022-04-12 09:44:10|14933.85|14813.85|14935.15|14815.15|14935.15|14815.15|14933.85|14813.85|10
1649756660000|2022-04-12 09:44:20|14935.37|14815.37|14936.77|14816.77|14936.77|14816.77|14935.37|14815.37|10
1649756670000|2022-04-12 09:44:30|14937.26|14817.26|14938.14|14818.14|14938.18|14818.18|14937.26|14817.26|9
1649756680000|2022-04-12 09:44:40|14938.2|14818.2|14938.54|14818.54|14938.54|14818.54|14938.16|14818.16|8
1649756690000|2022-04-12 09:44:50|14938.48|14818.48|14939.17|14819.17|14939.17|14819.17|14938.48|14818.48|9
1649756700000|2022-04-12 09:45:00|14939.32|14819.32|14939.73|14819.73|14939.74|14819.74|14939.32|14819.32|9
1649756710000|2022-04-12 09:45:10|14939.78|14819.78|14939.57|14819.57|14940.04|14820.04|14939.54|14819.54|9
1649756720000|2022-04-12 09:45:20|14939.04|14819.04|14938.15|14818.15|14939.04|14819.04|14938.05|14818.05|9
1649756730000|2022-04-12 09:45:30|14938.19|14818.19|14935.89|14815.89|14938.19|14818.19|14935.89|14815.89|9
1649756740000|2022-04-12 09:45:40|14935.79|14815.79|14935.54|14815.54|14935.9|14815.9|14935.02|14815.02|9
1649756750000|2022-04-12 09:45:50|14935.39|14815.39|14937.34|14817.34|14937.34|14817.34|14935.39|14815.39|9
1649756760000|2022-04-12 09:46:00|14937.45|14817.45|14937.31|14817.31|14937.56|14817.56|14937.13|14817.13|10
1649756770000|2022-04-12 09:46:10|14937.38|14817.38|14937.42|14817.42|14937.66|14817.66|14937.32|14817.32|9
1649756780000|2022-04-12 09:46:20|14937.55|14817.55|14938.5|14818.5|14938.51|14818.51|14937.55|14817.55|10
1649756790000|2022-04-12 09:46:30|14938.4|14818.4|14937.32|14817.32|14938.52|14818.52|14937.32|14817.32|9
1649756800000|2022-04-12 09:46:40|14936.07|14816.07|14932.93|14812.93|14936.07|14816.07|14932.93|14812.93|10
1649756810000|2022-04-12 09:46:50|14932.09|14812.09|14932.42|14812.42|14932.42|14812.42|14931.46|14811.46|10
1649756820000|2022-04-12 09:47:00|14932.47|14812.47|14932.66|14812.66|14932.73|14812.73|14932.32|14812.32|9
1649756830000|2022-04-12 09:47:10|14932.77|14812.77|14934.3|14814.3|14934.49|14814.49|14932.77|14812.77|10
1649756840000|2022-04-12 09:47:20|14934.11|14814.11|14934.1|14814.1|14934.12|14814.12|14934.02|14814.02|7
1649756850000|2022-04-12 09:47:30|14934.14|14814.14|14934.03|14814.03|14934.32|14814.32|14933.98|14813.98|10
1649756860000|2022-04-12 09:47:40|14934.01|14814.01|14932.91|14812.91|14934.01|14814.01|14932.83|14812.83|10
1649756870000|2022-04-12 09:47:50|14932.93|14812.93|14933.01|14813.01|14933.19|14813.19|14932.7|14812.7|9
1649756880000|2022-04-12 09:48:00|14932.93|14812.93|14936.1|14816.1|14936.14|14816.14|14932.93|14812.93|10
1649756890000|2022-04-12 09:48:10|14936.04|14816.04|14936.44|14816.44|14936.45|14816.45|14935.94|14815.94|10
1649756900000|2022-04-12 09:48:20|14936.36|14816.36|14936.19|14816.19|14936.94|14816.94|14936.05|14816.05|8
1649756910000|2022-04-12 09:48:30|14936.03|14816.03|14931.74|14811.74|14936.16|14816.16|14931.74|14811.74|10
1649756920000|2022-04-12 09:48:40|14931.01|14811.01|14926.62|14806.62|14931.01|14811.01|14926.62|14806.62|10
1649756930000|2022-04-12 09:48:50|14926.35|14806.35|14923.16|14803.16|14926.35|14806.35|14923.16|14803.16|10
1649756940000|2022-04-12 09:49:00|14923.02|14803.02|14923.56|14803.56|14923.81|14803.81|14923.02|14803.02|9
1649756950000|2022-04-12 09:49:10|14923.32|14803.32|14921.57|14801.57|14923.32|14803.32|14921.57|14801.57|9
1649756960000|2022-04-12 09:49:20|14921.2|14801.2|14922.89|14802.89|14922.89|14802.89|14920.89|14800.89|10
1649756970000|2022-04-12 09:49:30|14923.17|14803.17|14924.61|14804.61|14924.76|14804.76|14923.17|14803.17|10
1649756980000|2022-04-12 09:49:40|14924.72|14804.72|14928.59|14808.59|14928.59|14808.59|14924.72|14804.72|9
1649756990000|2022-04-12 09:49:50|14930.01|14810.01|14932.19|14812.19|14932.19|14812.19|14930.01|14810.01|8
1649757000000|2022-04-12 09:50:00|14932.32|14812.32|14932.61|14812.61|14932.85|14812.85|14931.77|14811.77|10
1649757010000|2022-04-12 09:50:10|14932.49|14812.49|14931.92|14811.92|14932.49|14812.49|14931.47|14811.47|10
1649757020000|2022-04-12 09:50:20|14932.26|14812.26|14933.81|14813.81|14933.81|14813.81|14932.26|14812.26|10
1649757030000|2022-04-12 09:50:30|14934.08|14814.08|14935.16|14815.16|14935.16|14815.16|14933.8|14813.8|10
1649757040000|2022-04-12 09:50:40|14935.24|14815.24|14935.77|14815.77|14935.77|14815.77|14935.08|14815.08|10
1649757050000|2022-04-12 09:50:50|14935.84|14815.84|14936.84|14816.84|14936.92|14816.92|14935.84|14815.84|10
1649757060000|2022-04-12 09:51:00|14936.86|14816.86|14937.5|14817.5|14937.5|14817.5|14936.81|14816.81|10
1649757070000|2022-04-12 09:51:10|14937.67|14817.67|14939.9|14819.9|14939.96|14819.96|14937.67|14817.67|10
1649757080000|2022-04-12 09:51:20|14939.8|14819.8|14942.74|14822.74|14942.74|14822.74|14939.6|14819.6|10
1649757090000|2022-04-12 09:51:30|14942.75|14822.75|14942.67|14822.67|14942.75|14822.75|14942.43|14822.43|9
1649757100000|2022-04-12 09:51:40|14942.77|14822.77|14942.62|14822.62|14942.85|14822.85|14942.48|14822.48|9
1649757110000|2022-04-12 09:51:50|14942.57|14822.57|14941.88|14821.88|14942.57|14822.57|14941.88|14821.88|9
1649757120000|2022-04-12 09:52:00|14942.04|14822.04|14941.78|14821.78|14942.16|14822.16|14941.52|14821.52|10
1649757130000|2022-04-12 09:52:10|14942.59|14822.59|14942.85|14822.85|14942.85|14822.85|14942.31|14822.31|9
1649757140000|2022-04-12 09:52:20|14943.11|14823.11|14943.76|14823.76|14943.76|14823.76|14943.11|14823.11|10
1649757150000|2022-04-12 09:52:30|14943.66|14823.66|14942.8|14822.8|14943.66|14823.66|14942.8|14822.8|10
1649757160000|2022-04-12 09:52:40|14942.06|14822.06|14936.94|14816.94|14942.06|14822.06|14936.94|14816.94|10
1649757170000|2022-04-12 09:52:50|14936.92|14816.92|14936.63|14816.63|14936.92|14816.92|14936.16|14816.16|10
1649757180000|2022-04-12 09:53:00|14936.3|14816.3|14934.28|14814.28|14936.3|14816.3|14934.28|14814.28|10
1649757190000|2022-04-12 09:53:10|14934.07|14814.07|14932.91|14812.91|14934.07|14814.07|14932.91|14812.91|8
1649757200000|2022-04-12 09:53:20|14932.78|14812.78|14930.34|14810.34|14932.78|14812.78|14930.34|14810.34|10
1649757210000|2022-04-12 09:53:30|14930.48|14810.48|14930.22|14810.22|14930.48|14810.48|14929.89|14809.89|9
1649757220000|2022-04-12 09:53:40|14930.18|14810.18|14930.05|14810.05|14930.4|14810.4|14929.85|14809.85|9
1649757230000|2022-04-12 09:53:50|14929.95|14809.95|14928.8|14808.8|14929.95|14809.95|14928.32|14808.32|9
1649757240000|2022-04-12 09:54:00|14929.15|14809.15|14929.72|14809.72|14929.94|14809.94|14929.15|14809.15|9
1649757250000|2022-04-12 09:54:10|14930.01|14810.01|14930.1|14810.1|14930.12|14810.12|14929.76|14809.76|10
1649757260000|2022-04-12 09:54:20|14930.25|14810.25|14932.3|14812.3|14932.3|14812.3|14930.25|14810.25|10
1649757270000|2022-04-12 09:54:30|14932.46|14812.46|14932.54|14812.54|14932.74|14812.74|14932.36|14812.36|7
1649757280000|2022-04-12 09:54:40|14932.5|14812.5|14934.69|14814.69|14934.69|14814.69|14932.38|14812.38|10
1649757290000|2022-04-12 09:54:50|14933.98|14813.98|14937.07|14817.07|14937.07|14817.07|14933.98|14813.98|9
1649757300000|2022-04-12 09:55:00|14938.13|14818.13|14942.85|14822.85|14942.85|14822.85|14938.13|14818.13|10
1649757310000|2022-04-12 09:55:10|14943.32|14823.32|14945.61|14825.61|14945.61|14825.61|14943.21|14823.21|10
1649757320000|2022-04-12 09:55:20|14945.58|14825.58|14946.03|14826.03|14946.03|14826.03|14945.49|14825.49|9
1649757330000|2022-04-12 09:55:30|14946.05|14826.05|14946.89|14826.89|14946.89|14826.89|14946.05|14826.05|10
1649757340000|2022-04-12 09:55:40|14947.12|14827.12|14948.58|14828.58|14948.82|14828.82|14947.12|14827.12|10
1649757350000|2022-04-12 09:55:50|14949.04|14829.04|14949.81|14829.81|14949.83|14829.83|14949.03|14829.03|10
1649757360000|2022-04-12 09:56:00|14949.98|14829.98|14950.26|14830.26|14950.33|14830.33|14949.86|14829.86|10
1649757370000|2022-04-12 09:56:10|14950.22|14830.22|14952.75|14832.75|14952.75|14832.75|14950.02|14830.02|9
1649757380000|2022-04-12 09:56:20|14953.2|14833.2|14953.87|14833.87|14954|14834|14953.17|14833.17|10
1649757390000|2022-04-12 09:56:30|14954.19|14834.19|14954.56|14834.56|14955.05|14835.05|14954.19|14834.19|10
1649757400000|2022-04-12 09:56:40|14955.42|14835.42|14958.65|14838.65|14958.74|14838.74|14955.42|14835.42|9
1649757410000|2022-04-12 09:56:50|14958.53|14838.53|14961.48|14841.48|14961.48|14841.48|14958.53|14838.53|10
1649757420000|2022-04-12 09:57:00|14961.33|14841.33|14961.93|14841.93|14961.93|14841.93|14961.33|14841.33|7
1649757430000|2022-04-12 09:57:10|14961.64|14841.64|14959.96|14839.96|14961.64|14841.64|14959.96|14839.96|10
1649757440000|2022-04-12 09:57:20|14959.87|14839.87|14959.95|14839.95|14960.35|14840.35|14959.87|14839.87|10
1649757450000|2022-04-12 09:57:30|14959.98|14839.98|14960.24|14840.24|14960.39|14840.39|14959.98|14839.98|9
1649757460000|2022-04-12 09:57:40|14960.47|14840.47|14959.75|14839.75|14960.68|14840.68|14958.54|14838.54|10
1649757470000|2022-04-12 09:57:50|14959.44|14839.44|14960.76|14840.76|14960.76|14840.76|14959.44|14839.44|10
1649757480000|2022-04-12 09:58:00|14961.11|14841.11|14962.37|14842.37|14962.4|14842.4|14961.11|14841.11|10
1649757490000|2022-04-12 09:58:10|14963.04|14843.04|14965.08|14845.08|14965.08|14845.08|14963.04|14843.04|10
1649757500000|2022-04-12 09:58:20|14965.23|14845.23|14966.2|14846.2|14966.2|14846.2|14965.23|14845.23|10
1649757510000|2022-04-12 09:58:30|14965.98|14845.98|14967.22|14847.22|14967.22|14847.22|14965.98|14845.98|10
1649757520000|2022-04-12 09:58:40|14967.38|14847.38|14967.37|14847.37|14967.39|14847.39|14966.92|14846.92|10
1649757530000|2022-04-12 09:58:50|14967.41|14847.41|14968.44|14848.44|14968.44|14848.44|14967.41|14847.41|10
1649757540000|2022-04-12 09:59:00|14968.38|14848.38|14965.69|14845.69|14968.38|14848.38|14965.69|14845.69|10
1649757550000|2022-04-12 09:59:10|14965.57|14845.57|14964.29|14844.29|14965.57|14845.57|14964.28|14844.28|10
1649757560000|2022-04-12 09:59:20|14963.76|14843.76|14963.11|14843.11|14963.76|14843.76|14962.9|14842.9|9
1649757570000|2022-04-12 09:59:30|14963.05|14843.05|14962.21|14842.21|14963.57|14843.57|14962.21|14842.21|10
1649757580000|2022-04-12 09:59:40|14961.6|14841.6|14961.2|14841.2|14961.64|14841.64|14960.97|14840.97|9
1649757590000|2022-04-12 09:59:50|14961.18|14841.18|14960.54|14840.54|14961.55|14841.55|14960.49|14840.49|10
1649757600000|2022-04-12 10:00:00|14959.8|14839.8|14958.14|14838.14|14959.8|14839.8|14957.81|14837.81|9
1649757610000|2022-04-12 10:00:10|14958.2|14838.2|14957.12|14837.12|14958.25|14838.25|14957.07|14837.07|10
1649757620000|2022-04-12 10:00:20|14956.98|14836.98|14955.28|14835.28|14957.09|14837.09|14955.28|14835.28|10
1649757630000|2022-04-12 10:00:30|14955.43|14835.43|14954.69|14834.69|14955.45|14835.45|14954.69|14834.69|9
1649757640000|2022-04-12 10:00:40|14954.89|14834.89|14954.48|14834.48|14955.08|14835.08|14954.16|14834.16|10
1649757650000|2022-04-12 10:00:50|14954.6|14834.6|14954.24|14834.24|14954.79|14834.79|14954.13|14834.13|10
1649757660000|2022-04-12 10:01:00|14954.46|14834.46|14954.09|14834.09|14954.46|14834.46|14954|14834|9
1649757670000|2022-04-12 10:01:10|14954.02|14834.02|14953.37|14833.37|14954.02|14834.02|14952.92|14832.92|10
1649757680000|2022-04-12 10:01:20|14953.46|14833.46|14953.89|14833.89|14954.3|14834.3|14953.46|14833.46|10
1649757690000|2022-04-12 10:01:30|14954.65|14834.65|14955.82|14835.82|14955.95|14835.95|14954.64|14834.64|10
1649757700000|2022-04-12 10:01:40|14955.77|14835.77|14955.88|14835.88|14955.98|14835.98|14955.66|14835.66|10
1649757710000|2022-04-12 10:01:50|14955.89|14835.89|14956.33|14836.33|14956.44|14836.44|14955.89|14835.89|9
1649757720000|2022-04-12 10:02:00|14956.36|14836.36|14956.56|14836.56|14956.59|14836.59|14956.06|14836.06|10
1649757730000|2022-04-12 10:02:10|14956.69|14836.69|14957.95|14837.95|14957.95|14837.95|14956.69|14836.69|10
1649757740000|2022-04-12 10:02:20|14958.09|14838.09|14958.58|14838.58|14958.72|14838.72|14958.09|14838.09|9
1649757750000|2022-04-12 10:02:30|14958.88|14838.88|14959.12|14839.12|14959.12|14839.12|14958.85|14838.85|9
1649757760000|2022-04-12 10:02:40|14959.15|14839.15|14959.7|14839.7|14959.87|14839.87|14959.15|14839.15|10
1649757770000|2022-04-12 10:02:50|14959.74|14839.74|14960.93|14840.93|14960.93|14840.93|14959.68|14839.68|10
1649757780000|2022-04-12 10:03:00|14961.03|14841.03|14962.27|14842.27|14962.27|14842.27|14961|14841|10
1649757790000|2022-04-12 10:03:10|14962.3|14842.3|14961.77|14841.77|14963.13|14843.13|14961.77|14841.77|10
1649757800000|2022-04-12 10:03:20|14961.63|14841.63|14962.81|14842.81|14962.81|14842.81|14961.63|14841.63|10
1649757810000|2022-04-12 10:03:30|14962.91|14842.91|14963.36|14843.36|14963.41|14843.41|14962.91|14842.91|10
1649757820000|2022-04-12 10:03:40|14963.33|14843.33|14966.18|14846.18|14966.18|14846.18|14963.17|14843.17|10
1649757830000|2022-04-12 10:03:50|14967.32|14847.32|14964.71|14844.71|14967.32|14847.32|14964.71|14844.71|10
1649757840000|2022-04-12 10:04:00|14964.89|14844.89|14964.93|14844.93|14965.42|14845.42|14964.73|14844.73|10
1649757850000|2022-04-12 10:04:10|14964.66|14844.66|14964.24|14844.24|14964.82|14844.82|14964.24|14844.24|10
1649757860000|2022-04-12 10:04:20|14964.15|14844.15|14964.17|14844.17|14964.17|14844.17|14963.95|14843.95|8
1649757870000|2022-04-12 10:04:30|14963.92|14843.92|14964.51|14844.51|14964.62|14844.62|14963.92|14843.92|9
1649757880000|2022-04-12 10:04:40|14964.46|14844.46|14964.11|14844.11|14964.46|14844.46|14964.11|14844.11|9
1649757890000|2022-04-12 10:04:50|14963.65|14843.65|14964.37|14844.37|14964.67|14844.67|14963.65|14843.65|9
1649757900000|2022-04-12 10:05:00|14964.22|14844.22|14963.44|14843.44|14964.33|14844.33|14963.44|14843.44|10
1649757910000|2022-04-12 10:05:10|14963.23|14843.23|14961.06|14841.06|14963.23|14843.23|14961.06|14841.06|10
1649757920000|2022-04-12 10:05:20|14960.83|14840.83|14958.45|14838.45|14961.11|14841.11|14958.45|14838.45|9
1649757930000|2022-04-12 10:05:30|14958.57|14838.57|14954.34|14834.34|14958.57|14838.57|14954.34|14834.34|10
1649757940000|2022-04-12 10:05:40|14954.08|14834.08|14953.39|14833.39|14954.4|14834.4|14953.39|14833.39|10
1649757950000|2022-04-12 10:05:50|14951.68|14831.68|14950.16|14830.16|14951.68|14831.68|14950.16|14830.16|10
1649757960000|2022-04-12 10:06:00|14949.52|14829.52|14948.37|14828.37|14949.54|14829.54|14948.37|14828.37|9
1649757970000|2022-04-12 10:06:10|14948.98|14828.98|14949.13|14829.13|14949.38|14829.38|14948.98|14828.98|10
1649757980000|2022-04-12 10:06:20|14949.47|14829.47|14949.11|14829.11|14949.47|14829.47|14948.75|14828.75|10
1649757990000|2022-04-12 10:06:30|14948.41|14828.41|14947.84|14827.84|14948.41|14828.41|14947.8|14827.8|10
1649758000000|2022-04-12 10:06:40|14948|14828|14947.81|14827.81|14948.17|14828.17|14947.62|14827.62|10
1649758010000|2022-04-12 10:06:50|14947.93|14827.93|14946.2|14826.2|14947.93|14827.93|14946.2|14826.2|9
1649758020000|2022-04-12 10:07:00|14945.6|14825.6|14942.24|14822.24|14945.6|14825.6|14942.24|14822.24|10
1649758030000|2022-04-12 10:07:10|14941.33|14821.33|14940.89|14820.89|14941.4|14821.4|14940.89|14820.89|10
1649758040000|2022-04-12 10:07:20|14940.61|14820.61|14940.32|14820.32|14940.61|14820.61|14940.23|14820.23|10
1649758050000|2022-04-12 10:07:30|14940.43|14820.43|14939.84|14819.84|14940.66|14820.66|14939.84|14819.84|9
1649758060000|2022-04-12 10:07:40|14939.64|14819.64|14938.63|14818.63|14939.66|14819.66|14938.63|14818.63|10
1649758070000|2022-04-12 10:07:50|14938.09|14818.09|14937.84|14817.84|14938.17|14818.17|14937.75|14817.75|8
1649758080000|2022-04-12 10:08:00|14937.83|14817.83|14940.31|14820.31|14940.31|14820.31|14937.83|14817.83|10
1649758090000|2022-04-12 10:08:10|14940.53|14820.53|14941.73|14821.73|14941.93|14821.93|14940.53|14820.53|10
1649758100000|2022-04-12 10:08:20|14941.45|14821.45|14941.75|14821.75|14942.07|14822.07|14941.42|14821.42|9
1649758110000|2022-04-12 10:08:30|14941.74|14821.74|14941.21|14821.21|14941.89|14821.89|14941.21|14821.21|8
1649758120000|2022-04-12 10:08:40|14941.2|14821.2|14941.62|14821.62|14941.86|14821.86|14941.2|14821.2|10
1649758130000|2022-04-12 10:08:50|14941.72|14821.72|14943.57|14823.57|14943.85|14823.85|14941.72|14821.72|9
1649758140000|2022-04-12 10:09:00|14943.74|14823.74|14945.32|14825.32|14945.32|14825.32|14943.74|14823.74|9
1649758150000|2022-04-12 10:09:10|14945.19|14825.19|14942.89|14822.89|14945.19|14825.19|14942.89|14822.89|10
1649758160000|2022-04-12 10:09:20|14942.45|14822.45|14940.44|14820.44|14942.8|14822.8|14940.44|14820.44|10
1649758170000|2022-04-12 10:09:30|14940.43|14820.43|14940.83|14820.83|14940.86|14820.86|14940.27|14820.27|10
1649758180000|2022-04-12 10:09:40|14941.52|14821.52|14945.2|14825.2|14945.2|14825.2|14941.34|14821.34|10
1649758190000|2022-04-12 10:09:50|14945.89|14825.89|14946.74|14826.74|14947.5|14827.5|14945.89|14825.89|10
1649758200000|2022-04-12 10:10:00|14947.04|14827.04|14946.44|14826.44|14947.68|14827.68|14946.44|14826.44|10
1649758210000|2022-04-12 10:10:10|14946.64|14826.64|14945.9|14825.9|14946.64|14826.64|14945.78|14825.78|9
1649758220000|2022-04-12 10:10:20|14945.89|14825.89|14945.6|14825.6|14946.56|14826.56|14945.24|14825.24|10
1649758230000|2022-04-12 10:10:30|14945.68|14825.68|14944.12|14824.12|14945.68|14825.68|14944.12|14824.12|10
1649758240000|2022-04-12 10:10:40|14944.22|14824.22|14943.62|14823.62|14944.7|14824.7|14943.62|14823.62|10
1649758250000|2022-04-12 10:10:50|14943.67|14823.67|14942.45|14822.45|14943.75|14823.75|14942.45|14822.45|10
1649758260000|2022-04-12 10:11:00|14942.19|14822.19|14942.34|14822.34|14942.36|14822.36|14942.03|14822.03|10
1649758270000|2022-04-12 10:11:10|14942.31|14822.31|14943.93|14823.93|14943.93|14823.93|14942.21|14822.21|10
1649758280000|2022-04-12 10:11:20|14944.41|14824.41|14944.95|14824.95|14944.95|14824.95|14944.36|14824.36|10
1649758290000|2022-04-12 10:11:30|14945.06|14825.06|14946.63|14826.63|14946.63|14826.63|14944.92|14824.92|10
1649758300000|2022-04-12 10:11:40|14946.83|14826.83|14947.92|14827.92|14947.92|14827.92|14946.61|14826.61|10
1649758310000|2022-04-12 10:11:50|14947.55|14827.55|14947.18|14827.18|14947.63|14827.63|14947.07|14827.07|10
1649758320000|2022-04-12 10:12:00|14947.19|14827.19|14946.22|14826.22|14947.19|14827.19|14946.22|14826.22|10
1649758330000|2022-04-12 10:12:10|14946.99|14826.99|14945.76|14825.76|14946.99|14826.99|14945.57|14825.57|8
1649758340000|2022-04-12 10:12:20|14945.73|14825.73|14945.46|14825.46|14945.73|14825.73|14945.04|14825.04|10
1649758350000|2022-04-12 10:12:30|14945.44|14825.44|14945.25|14825.25|14946.25|14826.25|14944.91|14824.91|10
1649758360000|2022-04-12 10:12:40|14945.12|14825.12|14945.56|14825.56|14945.56|14825.56|14945.01|14825.01|10
1649758370000|2022-04-12 10:12:50|14945.52|14825.52|14946.76|14826.76|14947.06|14827.06|14945.52|14825.52|10
1649758380000|2022-04-12 10:13:00|14946.72|14826.72|14946.43|14826.43|14946.81|14826.81|14946.41|14826.41|10
1649758390000|2022-04-12 10:13:10|14946.38|14826.38|14948.17|14828.17|14948.17|14828.17|14946.38|14826.38|10
1649758400000|2022-04-12 10:13:20|14948.28|14828.28|14949.81|14829.81|14949.81|14829.81|14948.26|14828.26|10
1649758410000|2022-04-12 10:13:30|14949.9|14829.9|14950.8|14830.8|14950.8|14830.8|14949.76|14829.76|10
1649758420000|2022-04-12 10:13:40|14950.79|14830.79|14951.68|14831.68|14951.68|14831.68|14950.65|14830.65|9
1649758430000|2022-04-12 10:13:50|14952.09|14832.09|14953.66|14833.66|14953.73|14833.73|14952.09|14832.09|8
1649758440000|2022-04-12 10:14:00|14953.77|14833.77|14954.39|14834.39|14954.98|14834.98|14953.77|14833.77|10
1649758450000|2022-04-12 10:14:10|14954.22|14834.22|14953.83|14833.83|14954.22|14834.22|14953.83|14833.83|9
1649758460000|2022-04-12 10:14:20|14953.79|14833.79|14952.11|14832.11|14953.85|14833.85|14952.11|14832.11|9
1649758470000|2022-04-12 10:14:30|14952.05|14832.05|14951.32|14831.32|14952.05|14832.05|14951.32|14831.32|10
1649758480000|2022-04-12 10:14:40|14951.37|14831.37|14950.79|14830.79|14951.47|14831.47|14950.79|14830.79|10
1649758490000|2022-04-12 10:14:50|14950.81|14830.81|14949.33|14829.33|14950.81|14830.81|14949.28|14829.28|10
1649758500000|2022-04-12 10:15:00|14949.52|14829.52|14948.4|14828.4|14949.64|14829.64|14948.4|14828.4|10
1649758510000|2022-04-12 10:15:10|14948.57|14828.57|14949.34|14829.34|14949.65|14829.65|14948.57|14828.57|10
1649758520000|2022-04-12 10:15:20|14949.7|14829.7|14950.69|14830.69|14950.69|14830.69|14949.7|14829.7|9
1649758530000|2022-04-12 10:15:30|14951.65|14831.65|14953.42|14833.42|14954.42|14834.42|14951.65|14831.65|10
1649758540000|2022-04-12 10:15:40|14953.35|14833.35|14953.59|14833.59|14953.87|14833.87|14953.35|14833.35|10
1649758550000|2022-04-12 10:15:50|14953.32|14833.32|14951.67|14831.67|14953.32|14833.32|14951.67|14831.67|10
1649758560000|2022-04-12 10:16:00|14950.95|14830.95|14951.02|14831.02|14951.09|14831.09|14950.7|14830.7|10
1649758570000|2022-04-12 10:16:10|14950.94|14830.94|14950.05|14830.05|14950.94|14830.94|14950.05|14830.05|9
1649758580000|2022-04-12 10:16:20|14950.03|14830.03|14947.62|14827.62|14950.03|14830.03|14947.62|14827.62|10
1649758590000|2022-04-12 10:16:30|14947.49|14827.49|14945.22|14825.22|14947.49|14827.49|14945.22|14825.22|9
1649758600000|2022-04-12 10:16:40|14944.65|14824.65|14943.35|14823.35|14944.65|14824.65|14943.34|14823.34|10
1649758610000|2022-04-12 10:16:50|14943.04|14823.04|14941.9|14821.9|14943.04|14823.04|14941.9|14821.9|8
1649758620000|2022-04-12 10:17:00|14941.83|14821.83|14939.5|14819.5|14941.83|14821.83|14939.5|14819.5|10
1649758630000|2022-04-12 10:17:10|14939.06|14819.06|14938.44|14818.44|14939.11|14819.11|14938.44|14818.44|9
1649758640000|2022-04-12 10:17:20|14938.39|14818.39|14937.67|14817.67|14938.39|14818.39|14937.67|14817.67|9
1649758650000|2022-04-12 10:17:30|14937.52|14817.52|14937.7|14817.7|14937.95|14817.95|14937.39|14817.39|9
1649758660000|2022-04-12 10:17:40|14937.57|14817.57|14936.74|14816.74|14937.79|14817.79|14936.74|14816.74|10
1649758670000|2022-04-12 10:17:50|14936.68|14816.68|14936.51|14816.51|14936.68|14816.68|14936.06|14816.06|8
1649758680000|2022-04-12 10:18:00|14936.54|14816.54|14931.23|14811.23|14936.54|14816.54|14931.23|14811.23|10
1649758690000|2022-04-12 10:18:10|14931.68|14811.68|14927.81|14807.81|14931.68|14811.68|14927.81|14807.81|10
1649758700000|2022-04-12 10:18:20|14927.46|14807.46|14924.61|14804.61|14927.46|14807.46|14924.61|14804.61|10
1649758710000|2022-04-12 10:18:30|14924.65|14804.65|14921.53|14801.53|14924.65|14804.65|14921.53|14801.53|10
1649758720000|2022-04-12 10:18:40|14920.82|14800.82|14920.32|14800.32|14921.49|14801.49|14920.32|14800.32|10
1649758730000|2022-04-12 10:18:50|14920.31|14800.31|14918.26|14798.26|14920.31|14800.31|14918.25|14798.25|10
1649758740000|2022-04-12 10:19:00|14918.89|14798.89|14919.48|14799.48|14919.48|14799.48|14918.89|14798.89|10
1649758750000|2022-04-12 10:19:10|14919.01|14799.01|14919.59|14799.59|14919.65|14799.65|14918.87|14798.87|10
1649758760000|2022-04-12 10:19:20|14919.66|14799.66|14920.64|14800.64|14920.87|14800.87|14919.52|14799.52|10
1649758770000|2022-04-12 10:19:30|14920.77|14800.77|14920.92|14800.92|14921.24|14801.24|14920.56|14800.56|9
1649758780000|2022-04-12 10:19:40|14921.19|14801.19|14920.27|14800.27|14921.34|14801.34|14920.25|14800.25|9
1649758790000|2022-04-12 10:19:50|14920.25|14800.25|14919.27|14799.27|14920.25|14800.25|14919.27|14799.27|10
1649758800000|2022-04-12 10:20:00|14919.26|14799.26|14919.08|14799.08|14919.83|14799.83|14919.08|14799.08|10
1649758810000|2022-04-12 10:20:10|14919.19|14799.19|14919.49|14799.49|14920.27|14800.27|14919.19|14799.19|10
1649758820000|2022-04-12 10:20:20|14919.46|14799.46|14919.96|14799.96|14920.62|14800.62|14918.97|14798.97|10
1649758830000|2022-04-12 10:20:30|14920.19|14800.19|14920.22|14800.22|14920.35|14800.35|14919.96|14799.96|10
1649758840000|2022-04-12 10:20:40|14920.28|14800.28|14920.09|14800.09|14920.36|14800.36|14919.73|14799.73|8
1649758850000|2022-04-12 10:20:50|14920.34|14800.34|14920.97|14800.97|14921.1|14801.1|14920.28|14800.28|10
1649758860000|2022-04-12 10:21:00|14920.96|14800.96|14922.33|14802.33|14922.33|14802.33|14920.96|14800.96|10
1649758870000|2022-04-12 10:21:10|14922.59|14802.59|14923.23|14803.23|14923.23|14803.23|14922.59|14802.59|10
1649758880000|2022-04-12 10:21:20|14923.2|14803.2|14923.51|14803.51|14923.51|14803.51|14923.03|14803.03|10
1649758890000|2022-04-12 10:21:30|14923.18|14803.18|14923.16|14803.16|14923.22|14803.22|14922.91|14802.91|9
1649758900000|2022-04-12 10:21:40|14922.9|14802.9|14922.47|14802.47|14922.98|14802.98|14921.92|14801.92|9
1649758910000|2022-04-12 10:21:50|14922.54|14802.54|14923.61|14803.61|14923.71|14803.71|14922.54|14802.54|10
1649758920000|2022-04-12 10:22:00|14923.63|14803.63|14922.82|14802.82|14923.63|14803.63|14922.82|14802.82|10
1649758930000|2022-04-12 10:22:10|14922.71|14802.71|14922.74|14802.74|14922.77|14802.77|14922.61|14802.61|8
1649758940000|2022-04-12 10:22:20|14922.71|14802.71|14922.86|14802.86|14922.91|14802.91|14922.53|14802.53|10
1649758950000|2022-04-12 10:22:30|14922.32|14802.32|14922.55|14802.55|14922.55|14802.55|14922.18|14802.18|9
1649758960000|2022-04-12 10:22:40|14922.63|14802.63|14920.54|14800.54|14922.77|14802.77|14920.54|14800.54|10
1649758970000|2022-04-12 10:22:50|14920.69|14800.69|14919.34|14799.34|14920.69|14800.69|14919.34|14799.34|10
1649758980000|2022-04-12 10:23:00|14919.18|14799.18|14919.18|14799.18|14919.31|14799.31|14918.94|14798.94|10
1649758990000|2022-04-12 10:23:10|14918.93|14798.93|14917.98|14797.98|14919.07|14799.07|14917.48|14797.48|10
1649759000000|2022-04-12 10:23:20|14918.09|14798.09|14916.51|14796.51|14918.09|14798.09|14916.51|14796.51|10
1649759010000|2022-04-12 10:23:30|14916.32|14796.32|14916.25|14796.25|14916.38|14796.38|14915.98|14795.98|10
1649759020000|2022-04-12 10:23:40|14916.17|14796.17|14915.06|14795.06|14916.17|14796.17|14915.06|14795.06|10
1649759030000|2022-04-12 10:23:50|14914.92|14794.92|14914.69|14794.69|14914.96|14794.96|14914.51|14794.51|10
1649759040000|2022-04-12 10:24:00|14914.5|14794.5|14912.3|14792.3|14914.58|14794.58|14912.3|14792.3|10
1649759050000|2022-04-12 10:24:10|14912.21|14792.21|14911.42|14791.42|14912.21|14792.21|14911.26|14791.26|9
1649759060000|2022-04-12 10:24:20|14911.12|14791.12|14909.62|14789.62|14911.12|14791.12|14909.59|14789.59|10
1649759070000|2022-04-12 10:24:30|14909.28|14789.28|14908.39|14788.39|14909.28|14789.28|14908.36|14788.36|9
1649759080000|2022-04-12 10:24:40|14908.45|14788.45|14908.61|14788.61|14908.61|14788.61|14908.29|14788.29|10
1649759090000|2022-04-12 10:24:50|14908.95|14788.95|14911.22|14791.22|14911.22|14791.22|14908.95|14788.95|9
1649759100000|2022-04-12 10:25:00|14911.03|14791.03|14910.18|14790.18|14911.26|14791.26|14910.18|14790.18|10
1649759110000|2022-04-12 10:25:10|14910.02|14790.02|14908.85|14788.85|14910.29|14790.29|14908.83|14788.83|10
1649759120000|2022-04-12 10:25:20|14908.9|14788.9|14908.45|14788.45|14908.9|14788.9|14908.25|14788.25|10
1649759130000|2022-04-12 10:25:30|14908.25|14788.25|14907.23|14787.23|14908.25|14788.25|14907.23|14787.23|9
1649759140000|2022-04-12 10:25:40|14907.08|14787.08|14906.95|14786.95|14907.08|14787.08|14906.83|14786.83|10
1649759150000|2022-04-12 10:25:50|14907.03|14787.03|14906.91|14786.91|14907.23|14787.23|14906.84|14786.84|10
1649759160000|2022-04-12 10:26:00|14906.56|14786.56|14906.32|14786.32|14906.69|14786.69|14906.29|14786.29|10
1649759170000|2022-04-12 10:26:10|14906.22|14786.22|14905.16|14785.16|14906.35|14786.35|14905.16|14785.16|10
1649759180000|2022-04-12 10:26:20|14905.09|14785.09|14904.55|14784.55|14905.09|14785.09|14904.55|14784.55|10
1649759190000|2022-04-12 10:26:30|14904.46|14784.46|14903.61|14783.61|14904.53|14784.53|14903.61|14783.61|10
1649759200000|2022-04-12 10:26:40|14903.56|14783.56|14901.83|14781.83|14903.56|14783.56|14901.83|14781.83|10
1649759210000|2022-04-12 10:26:50|14901.92|14781.92|14900.83|14780.83|14901.92|14781.92|14900.83|14780.83|10
1649759220000|2022-04-12 10:27:00|14898.68|14778.68|14897.28|14777.28|14898.68|14778.68|14897.02|14777.02|9
1649759230000|2022-04-12 10:27:10|14897.31|14777.31|14898.29|14778.29|14898.36|14778.36|14897.31|14777.31|10
1649759240000|2022-04-12 10:27:20|14898.18|14778.18|14898.52|14778.52|14898.72|14778.72|14898.18|14778.18|10
1649759250000|2022-04-12 10:27:30|14898.6|14778.6|14901.41|14781.41|14901.41|14781.41|14898.46|14778.46|10
1649759260000|2022-04-12 10:27:40|14901.62|14781.62|14905.26|14785.26|14905.26|14785.26|14901.62|14781.62|10
1649759270000|2022-04-12 10:27:50|14905.05|14785.05|14907.61|14787.61|14907.61|14787.61|14905.05|14785.05|9
1649759280000|2022-04-12 10:28:00|14907.43|14787.43|14907.54|14787.54|14907.66|14787.66|14907.34|14787.34|9
1649759290000|2022-04-12 10:28:10|14907.38|14787.38|14908.7|14788.7|14908.7|14788.7|14907.38|14787.38|10
1649759300000|2022-04-12 10:28:20|14908.55|14788.55|14908.89|14788.89|14908.92|14788.92|14908.45|14788.45|9
1649759310000|2022-04-12 10:28:30|14909.02|14789.02|14908.95|14788.95|14909.12|14789.12|14908.77|14788.77|10
1649759320000|2022-04-12 10:28:40|14908.94|14788.94|14908.08|14788.08|14909.15|14789.15|14908.08|14788.08|10
1649759330000|2022-04-12 10:28:50|14907.83|14787.83|14907.8|14787.8|14907.9|14787.9|14907.5|14787.5|8
1649759340000|2022-04-12 10:29:00|14907.93|14787.93|14908.28|14788.28|14908.28|14788.28|14907.57|14787.57|10
1649759350000|2022-04-12 10:29:10|14908.34|14788.34|14907.87|14787.87|14908.73|14788.73|14907.87|14787.87|9
1649759360000|2022-04-12 10:29:20|14907.7|14787.7|14907.64|14787.64|14907.9|14787.9|14907.11|14787.11|9
1649759370000|2022-04-12 10:29:30|14908.4|14788.4|14908.92|14788.92|14908.93|14788.93|14908.4|14788.4|10
1649759380000|2022-04-12 10:29:40|14909.14|14789.14|14905.83|14785.83|14909.15|14789.15|14905.83|14785.83|10
1649759390000|2022-04-12 10:29:50|14905.82|14785.82|14905.59|14785.59|14905.82|14785.82|14905.34|14785.34|10
1649759400000|2022-04-12 10:30:00|14905.85|14785.85|14906.79|14786.79|14906.85|14786.85|14905.85|14785.85|10
1649759410000|2022-04-12 10:30:10|14906.71|14786.71|14906.76|14786.76|14907.05|14787.05|14906.61|14786.61|10
1649759420000|2022-04-12 10:30:20|14906.71|14786.71|14907.78|14787.78|14907.85|14787.85|14906.71|14786.71|10
1649759430000|2022-04-12 10:30:30|14907.94|14787.94|14907.01|14787.01|14908.23|14788.23|14907.01|14787.01|9
1649759440000|2022-04-12 10:30:40|14907.02|14787.02|14908.85|14788.85|14908.85|14788.85|14906.87|14786.87|9
1649759450000|2022-04-12 10:30:50|14909.01|14789.01|14909.4|14789.4|14909.48|14789.48|14908.98|14788.98|10
1649759460000|2022-04-12 10:31:00|14909.21|14789.21|14908.89|14788.89|14909.21|14789.21|14908.78|14788.78|10
1649759470000|2022-04-12 10:31:10|14909.16|14789.16|14910.04|14790.04|14910.04|14790.04|14909.16|14789.16|10
1649759480000|2022-04-12 10:31:20|14909.9|14789.9|14910.08|14790.08|14910.44|14790.44|14909.11|14789.11|10
1649759490000|2022-04-12 10:31:30|14910.22|14790.22|14910.8|14790.8|14910.8|14790.8|14910.19|14790.19|9
1649759500000|2022-04-12 10:31:40|14910.69|14790.69|14911.67|14791.67|14911.67|14791.67|14910.69|14790.69|10
1649759510000|2022-04-12 10:31:50|14911.97|14791.97|14914.95|14794.95|14914.98|14794.98|14911.97|14791.97|10
1649759520000|2022-04-12 10:32:00|14915.41|14795.41|14916.61|14796.61|14916.61|14796.61|14915.41|14795.41|10
1649759530000|2022-04-12 10:32:10|14916.75|14796.75|14918.59|14798.59|14918.59|14798.59|14916.32|14796.32|10
1649759540000|2022-04-12 10:32:20|14918.43|14798.43|14917.52|14797.52|14918.54|14798.54|14917.35|14797.35|10
1649759550000|2022-04-12 10:32:30|14917.53|14797.53|14916.04|14796.04|14917.53|14797.53|14916.04|14796.04|10
1649759560000|2022-04-12 10:32:40|14916.38|14796.38|14915.59|14795.59|14916.9|14796.9|14915.59|14795.59|10
1649759570000|2022-04-12 10:32:50|14915.52|14795.52|14916.46|14796.46|14916.46|14796.46|14915.52|14795.52|10
1649759580000|2022-04-12 10:33:00|14916.53|14796.53|14917.32|14797.32|14917.32|14797.32|14916.49|14796.49|9
1649759590000|2022-04-12 10:33:10|14917.1|14797.1|14916.62|14796.62|14917.1|14797.1|14916.62|14796.62|10
1649759600000|2022-04-12 10:33:20|14916.73|14796.73|14916.82|14796.82|14916.82|14796.82|14916.6|14796.6|10
1649759610000|2022-04-12 10:33:30|14917.89|14797.89|14921.05|14801.05|14921.05|14801.05|14917.89|14797.89|10
1649759620000|2022-04-12 10:33:40|14921.41|14801.41|14921.58|14801.58|14921.7|14801.7|14920.87|14800.87|10
1649759630000|2022-04-12 10:33:50|14921.98|14801.98|14923.05|14803.05|14923.05|14803.05|14921.75|14801.75|10
1649759640000|2022-04-12 10:34:00|14923.48|14803.48|14926.04|14806.04|14926.04|14806.04|14923.48|14803.48|10
1649759650000|2022-04-12 10:34:10|14925.98|14805.98|14926.38|14806.38|14926.57|14806.57|14925.84|14805.84|9
1649759660000|2022-04-12 10:34:20|14926.36|14806.36|14926.67|14806.67|14926.86|14806.86|14926.25|14806.25|10
1649759670000|2022-04-12 10:34:30|14927.09|14807.09|14929.13|14809.13|14929.18|14809.18|14927.09|14807.09|10
1649759680000|2022-04-12 10:34:40|14929.18|14809.18|14929.66|14809.66|14929.66|14809.66|14928.89|14808.89|10
1649759690000|2022-04-12 10:34:50|14929.83|14809.83|14934.14|14814.14|14934.14|14814.14|14929.83|14809.83|10
1649759700000|2022-04-12 10:35:00|14934.2|14814.2|14935.53|14815.53|14935.53|14815.53|14934.2|14814.2|10
1649759710000|2022-04-12 10:35:10|14935.57|14815.57|14937.7|14817.7|14937.75|14817.75|14935.51|14815.51|9
1649759720000|2022-04-12 10:35:20|14937.56|14817.56|14938.13|14818.13|14938.66|14818.66|14937.56|14817.56|9
1649759730000|2022-04-12 10:35:30|14938.82|14818.82|14940.35|14820.35|14941.05|14821.05|14938.82|14818.82|10
1649759740000|2022-04-12 10:35:40|14940.45|14820.45|14940.3|14820.3|14940.45|14820.45|14939.71|14819.71|10
1649759750000|2022-04-12 10:35:50|14940.63|14820.63|14941.78|14821.78|14941.8|14821.8|14940.63|14820.63|10
1649759760000|2022-04-12 10:36:00|14941.91|14821.91|14944.38|14824.38|14944.68|14824.68|14941.91|14821.91|10
1649759770000|2022-04-12 10:36:10|14944.27|14824.27|14948.77|14828.77|14948.99|14828.99|14944.27|14824.27|10
1649759780000|2022-04-12 10:36:20|14948.86|14828.86|14949.07|14829.07|14949.39|14829.39|14948.74|14828.74|10
1649759790000|2022-04-12 10:36:30|14949.05|14829.05|14949.23|14829.23|14949.57|14829.57|14948.62|14828.62|10
1649759800000|2022-04-12 10:36:40|14949.2|14829.2|14949.35|14829.35|14949.61|14829.61|14949.17|14829.17|10
1649759810000|2022-04-12 10:36:50|14949.2|14829.2|14950.48|14830.48|14950.48|14830.48|14949.16|14829.16|9
1649759820000|2022-04-12 10:37:00|14950.64|14830.64|14953.64|14833.64|14953.64|14833.64|14950.64|14830.64|10
1649759830000|2022-04-12 10:37:10|14953.7|14833.7|14953.41|14833.41|14953.88|14833.88|14953.35|14833.35|10
1649759840000|2022-04-12 10:37:20|14953.54|14833.54|14953.94|14833.94|14954.38|14834.38|14953.48|14833.48|10
1649759850000|2022-04-12 10:37:30|14953.22|14833.22|14951.65|14831.65|14953.22|14833.22|14951.42|14831.42|9
1649759860000|2022-04-12 10:37:40|14951.59|14831.59|14951|14831|14951.59|14831.59|14950.82|14830.82|10
1649759870000|2022-04-12 10:37:50|14951.05|14831.05|14949.25|14829.25|14951.05|14831.05|14949.25|14829.25|8
1649759880000|2022-04-12 10:38:00|14948.75|14828.75|14947.85|14827.85|14948.75|14828.75|14947.46|14827.46|10
1649759890000|2022-04-12 10:38:10|14947.8|14827.8|14948.49|14828.49|14948.53|14828.53|14947.71|14827.71|9
1649759900000|2022-04-12 10:38:20|14948.29|14828.29|14947.79|14827.79|14948.35|14828.35|14947.67|14827.67|10
1649759910000|2022-04-12 10:38:30|14947.86|14827.86|14947.15|14827.15|14947.92|14827.92|14947.15|14827.15|9
1649759920000|2022-04-12 10:38:40|14947.51|14827.51|14948.03|14828.03|14948.55|14828.55|14947.5|14827.5|10
1649759930000|2022-04-12 10:38:50|14948.09|14828.09|14946.73|14826.73|14948.09|14828.09|14946.31|14826.31|10
1649759940000|2022-04-12 10:39:00|14946.71|14826.71|14946.63|14826.63|14947.53|14827.53|14946.46|14826.46|10
1649759950000|2022-04-12 10:39:10|14946.65|14826.65|14947.51|14827.51|14947.51|14827.51|14946.63|14826.63|10
1649759960000|2022-04-12 10:39:20|14948.01|14828.01|14950.72|14830.72|14950.72|14830.72|14948.01|14828.01|9
1649759970000|2022-04-12 10:39:30|14950.98|14830.98|14955.62|14835.62|14955.62|14835.62|14950.98|14830.98|9
1649759980000|2022-04-12 10:39:40|14956.25|14836.25|14959.16|14839.16|14959.16|14839.16|14956.16|14836.16|10
1649759990000|2022-04-12 10:39:50|14959|14839|14958.43|14838.43|14959|14839|14958.43|14838.43|10
1649760000000|2022-04-12 10:40:00|14958.41|14838.41|14956.71|14836.71|14958.82|14838.82|14956.46|14836.46|10
1649760010000|2022-04-12 10:40:10|14956.8|14836.8|14960.51|14840.51|14960.51|14840.51|14956.8|14836.8|8
1649760020000|2022-04-12 10:40:20|14960.93|14840.93|14961.56|14841.56|14961.91|14841.91|14960.93|14840.93|10
1649760030000|2022-04-12 10:40:30|14961.74|14841.74|14960.09|14840.09|14961.74|14841.74|14960.09|14840.09|10
1649760040000|2022-04-12 10:40:40|14960.16|14840.16|14958.77|14838.77|14960.16|14840.16|14958.77|14838.77|10
1649760050000|2022-04-12 10:40:50|14958.94|14838.94|14959.02|14839.02|14959.41|14839.41|14958.34|14838.34|10
1649760060000|2022-04-12 10:41:00|14959.12|14839.12|14958.25|14838.25|14959.16|14839.16|14958.25|14838.25|8
1649760070000|2022-04-12 10:41:10|14957.86|14837.86|14952.25|14832.25|14957.9|14837.9|14952.25|14832.25|10
1649760080000|2022-04-12 10:41:20|14952.65|14832.65|14947.86|14827.86|14952.65|14832.65|14947.86|14827.86|10
1649760090000|2022-04-12 10:41:30|14948.19|14828.19|14947.16|14827.16|14948.19|14828.19|14946.72|14826.72|10
1649760100000|2022-04-12 10:41:40|14946.37|14826.37|14945.52|14825.52|14947.05|14827.05|14945.26|14825.26|10
1649760110000|2022-04-12 10:41:50|14944.94|14824.94|14944.62|14824.62|14944.94|14824.94|14944.09|14824.09|9
1649760120000|2022-04-12 10:42:00|14943.88|14823.88|14943.79|14823.79|14944.6|14824.6|14943.77|14823.77|10
1649760130000|2022-04-12 10:42:10|14943.9|14823.9|14945.03|14825.03|14945.56|14825.56|14943.9|14823.9|10
1649760140000|2022-04-12 10:42:20|14945.08|14825.08|14945.22|14825.22|14945.68|14825.68|14944.53|14824.53|10
1649760150000|2022-04-12 10:42:30|14945.2|14825.2|14946.73|14826.73|14946.82|14826.82|14944.84|14824.84|10
1649760160000|2022-04-12 10:42:40|14946.65|14826.65|14945.69|14825.69|14946.94|14826.94|14945.5|14825.5|10
1649760170000|2022-04-12 10:42:50|14945.87|14825.87|14946.04|14826.04|14946.27|14826.27|14945.82|14825.82|10
1649760180000|2022-04-12 10:43:00|14946.41|14826.41|14946.51|14826.51|14946.51|14826.51|14946.31|14826.31|10
1649760190000|2022-04-12 10:43:10|14946.56|14826.56|14946.8|14826.8|14946.8|14826.8|14946.41|14826.41|10
1649760200000|2022-04-12 10:43:20|14946.59|14826.59|14946.84|14826.84|14946.87|14826.87|14946.5|14826.5|10
1649760210000|2022-04-12 10:43:30|14946.96|14826.96|14947.16|14827.16|14947.33|14827.33|14946.96|14826.96|9
1649760220000|2022-04-12 10:43:40|14947.19|14827.19|14948.78|14828.78|14948.78|14828.78|14947.19|14827.19|10
1649760230000|2022-04-12 10:43:50|14948.77|14828.77|14949.28|14829.28|14949.32|14829.32|14948.34|14828.34|10
1649760240000|2022-04-12 10:44:00|14949.29|14829.29|14949.02|14829.02|14949.48|14829.48|14949.01|14829.01|10
1649760250000|2022-04-12 10:44:10|14949.05|14829.05|14949.93|14829.93|14949.94|14829.94|14949.03|14829.03|10
1649760260000|2022-04-12 10:44:20|14949.97|14829.97|14949.66|14829.66|14950.04|14830.04|14949.6|14829.6|10
1649760270000|2022-04-12 10:44:30|14949.67|14829.67|14949.73|14829.73|14949.73|14829.73|14949.34|14829.34|10
1649760280000|2022-04-12 10:44:40|14949.63|14829.63|14949.2|14829.2|14949.63|14829.63|14948.39|14828.39|10
1649760290000|2022-04-12 10:44:50|14949.26|14829.26|14947.93|14827.93|14949.26|14829.26|14947.93|14827.93|9
1649760300000|2022-04-12 10:45:00|14948.03|14828.03|14948.67|14828.67|14948.67|14828.67|14948.03|14828.03|10
1649760310000|2022-04-12 10:45:10|14948.59|14828.59|14950.79|14830.79|14950.79|14830.79|14948.52|14828.52|9
1649760320000|2022-04-12 10:45:20|14950.76|14830.76|14953.49|14833.49|14953.49|14833.49|14950.76|14830.76|10
1649760330000|2022-04-12 10:45:30|14953.34|14833.34|14956.11|14836.11|14956.11|14836.11|14953.34|14833.34|10
1649760340000|2022-04-12 10:45:40|14955.86|14835.86|14958.74|14838.74|14958.74|14838.74|14955.62|14835.62|10
1649760350000|2022-04-12 10:45:50|14959.05|14839.05|14960.21|14840.21|14960.25|14840.25|14959.05|14839.05|10
1649760360000|2022-04-12 10:46:00|14959.72|14839.72|14958.66|14838.66|14959.72|14839.72|14958.52|14838.52|10
1649760370000|2022-04-12 10:46:10|14958.56|14838.56|14958.07|14838.07|14958.65|14838.65|14957.95|14837.95|10
1649760380000|2022-04-12 10:46:20|14958.37|14838.37|14958.49|14838.49|14958.66|14838.66|14957.52|14837.52|10
1649760390000|2022-04-12 10:46:30|14958.27|14838.27|14959.81|14839.81|14959.81|14839.81|14958.27|14838.27|10
1649760400000|2022-04-12 10:46:40|14959.82|14839.82|14958.17|14838.17|14959.88|14839.88|14958.17|14838.17|10
1649760410000|2022-04-12 10:46:50|14957.47|14837.47|14954.17|14834.17|14957.47|14837.47|14954.17|14834.17|10
1649760420000|2022-04-12 10:47:00|14953.76|14833.76|14951.23|14831.23|14953.76|14833.76|14951.23|14831.23|10
1649760430000|2022-04-12 10:47:10|14950.72|14830.72|14946.93|14826.93|14950.72|14830.72|14946.93|14826.93|10
1649760440000|2022-04-12 10:47:20|14946.67|14826.67|14945|14825|14946.67|14826.67|14944.93|14824.93|10
1649760450000|2022-04-12 10:47:30|14945.26|14825.26|14945.19|14825.19|14945.35|14825.35|14945.08|14825.08|10
1649760460000|2022-04-12 10:47:40|14945.24|14825.24|14945.7|14825.7|14945.7|14825.7|14945.2|14825.2|10
1649760470000|2022-04-12 10:47:50|14945.38|14825.38|14945.39|14825.39|14945.78|14825.78|14945.35|14825.35|8
1649760480000|2022-04-12 10:48:00|14945.22|14825.22|14944.98|14824.98|14945.31|14825.31|14944.34|14824.34|10
1649760490000|2022-04-12 10:48:10|14945.29|14825.29|14947.24|14827.24|14947.24|14827.24|14945.29|14825.29|10
1649760500000|2022-04-12 10:48:20|14947.04|14827.04|14947.77|14827.77|14947.8|14827.8|14946.89|14826.89|10
1649760510000|2022-04-12 10:48:30|14947.88|14827.88|14946.67|14826.67|14947.91|14827.91|14946.67|14826.67|10
1649760520000|2022-04-12 10:48:40|14946.86|14826.86|14946.27|14826.27|14946.86|14826.86|14946|14826|10
1649760530000|2022-04-12 10:48:50|14946.31|14826.31|14945.47|14825.47|14946.31|14826.31|14945.45|14825.45|10
1649760540000|2022-04-12 10:49:00|14945.48|14825.48|14945.67|14825.67|14946.06|14826.06|14945.48|14825.48|9
1649760550000|2022-04-12 10:49:10|14945.64|14825.64|14945.52|14825.52|14945.64|14825.64|14945.3|14825.3|9
1649760560000|2022-04-12 10:49:20|14945.41|14825.41|14946.26|14826.26|14946.45|14826.45|14945.41|14825.41|10
1649760570000|2022-04-12 10:49:30|14946.22|14826.22|14946.19|14826.19|14946.43|14826.43|14946.19|14826.19|10
1649760580000|2022-04-12 10:49:40|14946.24|14826.24|14946.37|14826.37|14946.8|14826.8|14946.16|14826.16|10
1649760590000|2022-04-12 10:49:50|14945.71|14825.71|14945.15|14825.15|14945.71|14825.71|14944.3|14824.3|10
1649760600000|2022-04-12 10:50:00|14944.71|14824.71|14945.73|14825.73|14945.73|14825.73|14944.39|14824.39|10
1649760610000|2022-04-12 10:50:10|14945.94|14825.94|14945.99|14825.99|14947.5|14827.5|14945.94|14825.94|10
1649760620000|2022-04-12 10:50:20|14945.85|14825.85|14944.05|14824.05|14945.85|14825.85|14944.05|14824.05|10
1649760630000|2022-04-12 10:50:30|14943.92|14823.92|14943.94|14823.94|14943.94|14823.94|14943.56|14823.56|10
1649760640000|2022-04-12 10:50:40|14944.16|14824.16|14944.91|14824.91|14945.12|14825.12|14944.16|14824.16|10
1649760650000|2022-04-12 10:50:50|14944.96|14824.96|14945.32|14825.32|14945.35|14825.35|14944.96|14824.96|10
1649760660000|2022-04-12 10:51:00|14945.38|14825.38|14947.17|14827.17|14947.17|14827.17|14945.38|14825.38|9
1649760670000|2022-04-12 10:51:10|14947.19|14827.19|14947.92|14827.92|14947.92|14827.92|14946.71|14826.71|10
1649760680000|2022-04-12 10:51:20|14948.07|14828.07|14949.29|14829.29|14949.29|14829.29|14948.07|14828.07|10
1649760690000|2022-04-12 10:51:30|14949.05|14829.05|14949.31|14829.31|14949.31|14829.31|14948.68|14828.68|10
1649760700000|2022-04-12 10:51:40|14949.49|14829.49|14950.31|14830.31|14950.76|14830.76|14949.49|14829.49|10
1649760710000|2022-04-12 10:51:50|14950.29|14830.29|14951|14831|14951.42|14831.42|14950.29|14830.29|9
1649760720000|2022-04-12 10:52:00|14950.99|14830.99|14952.88|14832.88|14952.88|14832.88|14950.89|14830.89|9
1649760730000|2022-04-12 10:52:10|14953.64|14833.64|14955.85|14835.85|14955.85|14835.85|14953.64|14833.64|10
1649760740000|2022-04-12 10:52:20|14955.86|14835.86|14956.78|14836.78|14956.8|14836.8|14955.86|14835.86|10
1649760750000|2022-04-12 10:52:30|14956.97|14836.97|14957.66|14837.66|14957.66|14837.66|14956.47|14836.47|10
1649760760000|2022-04-12 10:52:40|14957.6|14837.6|14958.3|14838.3|14958.32|14838.32|14957.6|14837.6|10
1649760770000|2022-04-12 10:52:50|14958.26|14838.26|14958.85|14838.85|14959.47|14839.47|14958.26|14838.26|9
1649760780000|2022-04-12 10:53:00|14959.35|14839.35|14960.08|14840.08|14960.37|14840.37|14959.34|14839.34|8
1649760790000|2022-04-12 10:53:10|14959.92|14839.92|14959.91|14839.91|14960.03|14840.03|14959.87|14839.87|10
1649760800000|2022-04-12 10:53:20|14960.05|14840.05|14959.61|14839.61|14960.15|14840.15|14959.61|14839.61|9
1649760810000|2022-04-12 10:53:30|14959.2|14839.2|14959.55|14839.55|14959.66|14839.66|14958.76|14838.76|8
1649760820000|2022-04-12 10:53:40|14959.49|14839.49|14960.73|14840.73|14961.04|14841.04|14959.49|14839.49|10
1649760830000|2022-04-12 10:53:50|14960.78|14840.78|14959.7|14839.7|14960.78|14840.78|14959.23|14839.23|10
1649760840000|2022-04-12 10:54:00|14960.07|14840.07|14960.96|14840.96|14960.96|14840.96|14959.99|14839.99|9
1649760850000|2022-04-12 10:54:10|14960.63|14840.63|14960.21|14840.21|14960.63|14840.63|14960.21|14840.21|10
1649760860000|2022-04-12 10:54:20|14960.41|14840.41|14960.02|14840.02|14960.41|14840.41|14960.02|14840.02|10
1649760870000|2022-04-12 10:54:30|14959.97|14839.97|14959.83|14839.83|14960.12|14840.12|14959.82|14839.82|10
1649760880000|2022-04-12 10:54:40|14959.85|14839.85|14960.14|14840.14|14960.26|14840.26|14959.79|14839.79|9
1649760890000|2022-04-12 10:54:50|14960.32|14840.32|14961.2|14841.2|14961.2|14841.2|14960.32|14840.32|10
1649760900000|2022-04-12 10:55:00|14961.13|14841.13|14961.24|14841.24|14961.32|14841.32|14961|14841|8
1649760910000|2022-04-12 10:55:10|14961.29|14841.29|14961.99|14841.99|14962.28|14842.28|14961.29|14841.29|10
1649760920000|2022-04-12 10:55:20|14961.92|14841.92|14959.55|14839.55|14962.13|14842.13|14959.51|14839.51|10
1649760930000|2022-04-12 10:55:30|14959.46|14839.46|14958.75|14838.75|14959.58|14839.58|14958.52|14838.52|10
1649760940000|2022-04-12 10:55:40|14958.71|14838.71|14961.05|14841.05|14961.12|14841.12|14958.71|14838.71|9
1649760950000|2022-04-12 10:55:50|14961.02|14841.02|14960.07|14840.07|14961.34|14841.34|14960.07|14840.07|10
1649760960000|2022-04-12 10:56:00|14960.13|14840.13|14958.47|14838.47|14960.13|14840.13|14957.99|14837.99|10
1649760970000|2022-04-12 10:56:10|14958.23|14838.23|14957.31|14837.31|14958.23|14838.23|14957.12|14837.12|10
1649760980000|2022-04-12 10:56:20|14957.09|14837.09|14955.44|14835.44|14957.11|14837.11|14955.23|14835.23|10
1649760990000|2022-04-12 10:56:30|14954.89|14834.89|14952.56|14832.56|14954.89|14834.89|14952.56|14832.56|10
1649761000000|2022-04-12 10:56:40|14952.13|14832.13|14949.15|14829.15|14952.13|14832.13|14949.15|14829.15|9
1649761010000|2022-04-12 10:56:50|14949.11|14829.11|14945.23|14825.23|14949.11|14829.11|14945.23|14825.23|10
1649761020000|2022-04-12 10:57:00|14944.38|14824.38|14942.29|14822.29|14944.83|14824.83|14942.29|14822.29|10
1649761030000|2022-04-12 10:57:10|14941.95|14821.95|14940.79|14820.79|14941.95|14821.95|14940.62|14820.62|10
1649761040000|2022-04-12 10:57:20|14940.49|14820.49|14939.87|14819.87|14940.62|14820.62|14939.87|14819.87|10
1649761050000|2022-04-12 10:57:30|14939.18|14819.18|14938.97|14818.97|14939.18|14819.18|14937.98|14817.98|9
1649761060000|2022-04-12 10:57:40|14938.92|14818.92|14935.6|14815.6|14938.92|14818.92|14935.23|14815.23|10
1649761070000|2022-04-12 10:57:50|14935.58|14815.58|14932.55|14812.55|14935.58|14815.58|14932.31|14812.31|10
1649761080000|2022-04-12 10:58:00|14932.83|14812.83|14931.96|14811.96|14932.99|14812.99|14931.96|14811.96|10
1649761090000|2022-04-12 10:58:10|14931.21|14811.21|14931.59|14811.59|14931.59|14811.59|14930.9|14810.9|10
1649761100000|2022-04-12 10:58:20|14931.28|14811.28|14930.64|14810.64|14931.52|14811.52|14929.75|14809.75|10
1649761110000|2022-04-12 10:58:30|14930.52|14810.52|14930.01|14810.01|14930.9|14810.9|14929.99|14809.99|10
1649761120000|2022-04-12 10:58:40|14930.24|14810.24|14930.98|14810.98|14930.98|14810.98|14929.78|14809.78|10
1649761130000|2022-04-12 10:58:50|14931.3|14811.3|14932.7|14812.7|14932.88|14812.88|14931.3|14811.3|9
1649761140000|2022-04-12 10:59:00|14932.47|14812.47|14931.7|14811.7|14932.88|14812.88|14931.7|14811.7|10
1649761150000|2022-04-12 10:59:10|14931.68|14811.68|14932.08|14812.08|14932.1|14812.1|14931.42|14811.42|10
1649761160000|2022-04-12 10:59:20|14931.97|14811.97|14932.17|14812.17|14932.78|14812.78|14931.97|14811.97|9
1649761170000|2022-04-12 10:59:30|14932.13|14812.13|14931.58|14811.58|14933.11|14813.11|14931.39|14811.39|9
1649761180000|2022-04-12 10:59:40|14931.73|14811.73|14931.78|14811.78|14931.9|14811.9|14931.51|14811.51|10
1649761190000|2022-04-12 10:59:50|14931.8|14811.8|14932.68|14812.68|14932.82|14812.82|14931.8|14811.8|9
1649761200000|2022-04-12 11:00:00|14932.81|14812.81|14933.48|14813.48|14933.48|14813.48|14932.53|14812.53|10
1649761210000|2022-04-12 11:00:10|14933.5|14813.5|14933.86|14813.86|14933.86|14813.86|14932.79|14812.79|10
1649761220000|2022-04-12 11:00:20|14933.8|14813.8|14935.36|14815.36|14935.36|14815.36|14933.8|14813.8|9
1649761230000|2022-04-12 11:00:30|14935.16|14815.16|14933.22|14813.22|14935.16|14815.16|14933.1|14813.1|10
1649761240000|2022-04-12 11:00:40|14933.3|14813.3|14934.1|14814.1|14934.19|14814.19|14933.23|14813.23|10
1649761250000|2022-04-12 11:00:50|14934.26|14814.26|14933.61|14813.61|14934.6|14814.6|14933.61|14813.61|10
1649761260000|2022-04-12 11:01:00|14933.54|14813.54|14931.62|14811.62|14933.54|14813.54|14931.62|14811.62|9
1649761270000|2022-04-12 11:01:10|14932.45|14812.45|14932.44|14812.44|14932.66|14812.66|14932.18|14812.18|10
1649761280000|2022-04-12 11:01:20|14932.34|14812.34|14932.01|14812.01|14932.39|14812.39|14932.01|14812.01|9
1649761290000|2022-04-12 11:01:30|14932.04|14812.04|14931.59|14811.59|14932.25|14812.25|14931.55|14811.55|10
1649761300000|2022-04-12 11:01:40|14931.55|14811.55|14932.64|14812.64|14932.64|14812.64|14931.43|14811.43|9
1649761310000|2022-04-12 11:01:50|14932.85|14812.85|14933.01|14813.01|14933.39|14813.39|14932.85|14812.85|9
1649761320000|2022-04-12 11:02:00|14932.24|14812.24|14932.13|14812.13|14932.33|14812.33|14932.13|14812.13|9
1649761330000|2022-04-12 11:02:10|14932.17|14812.17|14933.3|14813.3|14933.6|14813.6|14932.04|14812.04|10
1649761340000|2022-04-12 11:02:20|14933.29|14813.29|14932.4|14812.4|14933.29|14813.29|14932.4|14812.4|8
1649761350000|2022-04-12 11:02:30|14932.43|14812.43|14932.08|14812.08|14932.43|14812.43|14931.94|14811.94|9
1649761360000|2022-04-12 11:02:40|14932.17|14812.17|14930.98|14810.98|14932.17|14812.17|14930.98|14810.98|10
1649761370000|2022-04-12 11:02:50|14931.05|14811.05|14929.96|14809.96|14931.05|14811.05|14929.8|14809.8|10
1649761380000|2022-04-12 11:03:00|14929.79|14809.79|14929.38|14809.38|14929.79|14809.79|14929.28|14809.28|9
1649761390000|2022-04-12 11:03:10|14929.13|14809.13|14929.19|14809.19|14929.53|14809.53|14929.13|14809.13|8
1649761400000|2022-04-12 11:03:20|14929.35|14809.35|14930.1|14810.1|14930.17|14810.17|14929.35|14809.35|9
1649761410000|2022-04-12 11:03:30|14929.94|14809.94|14930.16|14810.16|14930.23|14810.23|14929.94|14809.94|10
1649761420000|2022-04-12 11:03:40|14930.06|14810.06|14929.93|14809.93|14930.15|14810.15|14929.93|14809.93|10
1649761430000|2022-04-12 11:03:50|14929.9|14809.9|14929.9|14809.9|14929.99|14809.99|14929.69|14809.69|9
1649761440000|2022-04-12 11:04:00|14930.07|14810.07|14929.56|14809.56|14930.55|14810.55|14929.56|14809.56|9
1649761450000|2022-04-12 11:04:10|14929.72|14809.72|14929.2|14809.2|14930.02|14810.02|14929.15|14809.15|8
1649761460000|2022-04-12 11:04:20|14929|14809|14928.88|14808.88|14929.15|14809.15|14928.7|14808.7|10
1649761470000|2022-04-12 11:04:30|14928.94|14808.94|14928.45|14808.45|14928.94|14808.94|14928.45|14808.45|8
1649761480000|2022-04-12 11:04:40|14928.47|14808.47|14931.33|14811.33|14931.38|14811.38|14928.47|14808.47|10
1649761490000|2022-04-12 11:04:50|14931.28|14811.28|14930.92|14810.92|14932.05|14812.05|14930.92|14810.92|10
1649761500000|2022-04-12 11:05:00|14930.85|14810.85|14929.96|14809.96|14930.9|14810.9|14929.9|14809.9|9
1649761510000|2022-04-12 11:05:10|14930.32|14810.32|14931.41|14811.41|14931.41|14811.41|14930.32|14810.32|10
1649761520000|2022-04-12 11:05:20|14931.43|14811.43|14931.31|14811.31|14931.57|14811.57|14931.31|14811.31|9
1649761530000|2022-04-12 11:05:30|14931.23|14811.23|14931.29|14811.29|14931.37|14811.37|14931|14811|10
1649761540000|2022-04-12 11:05:40|14931.04|14811.04|14931.09|14811.09|14931.28|14811.28|14930.92|14810.92|10
1649761550000|2022-04-12 11:05:50|14931.42|14811.42|14932.18|14812.18|14932.56|14812.56|14931.42|14811.42|9
1649761560000|2022-04-12 11:06:00|14931.3|14811.3|14929.83|14809.83|14931.3|14811.3|14929.22|14809.22|10
1649761570000|2022-04-12 11:06:10|14929.88|14809.88|14930.67|14810.67|14930.67|14810.67|14929.75|14809.75|10
1649761580000|2022-04-12 11:06:20|14931.02|14811.02|14930.68|14810.68|14931.4|14811.4|14930.68|14810.68|10
1649761590000|2022-04-12 11:06:30|14930.66|14810.66|14931.79|14811.79|14931.79|14811.79|14930.63|14810.63|9
1649761600000|2022-04-12 11:06:40|14931.81|14811.81|14932.15|14812.15|14932.2|14812.2|14931.51|14811.51|10
1649761610000|2022-04-12 11:06:50|14932.18|14812.18|14931.19|14811.19|14932.24|14812.24|14931.19|14811.19|10
1649761620000|2022-04-12 11:07:00|14930.84|14810.84|14928.98|14808.98|14930.96|14810.96|14928.98|14808.98|10
1649761630000|2022-04-12 11:07:10|14928.69|14808.69|14927.66|14807.66|14928.79|14808.79|14927.66|14807.66|10
1649761640000|2022-04-12 11:07:20|14927.45|14807.45|14926.25|14806.25|14927.45|14807.45|14926.25|14806.25|10
1649761650000|2022-04-12 11:07:30|14926.11|14806.11|14926.65|14806.65|14926.73|14806.73|14926.11|14806.11|10
1649761660000|2022-04-12 11:07:40|14926.58|14806.58|14926.95|14806.95|14926.95|14806.95|14926.58|14806.58|10
1649761670000|2022-04-12 11:07:50|14926.75|14806.75|14926.11|14806.11|14926.75|14806.75|14925.82|14805.82|10
1649761680000|2022-04-12 11:08:00|14926.1|14806.1|14925.67|14805.67|14926.1|14806.1|14925.24|14805.24|10
1649761690000|2022-04-12 11:08:10|14925.45|14805.45|14924.05|14804.05|14925.45|14805.45|14924.03|14804.03|9
1649761700000|2022-04-12 11:08:20|14924.19|14804.19|14924.44|14804.44|14924.44|14804.44|14923.95|14803.95|6
1649761710000|2022-04-12 11:08:30|14924.49|14804.49|14922.79|14802.79|14924.49|14804.49|14922.45|14802.45|8
1649761720000|2022-04-12 11:08:40|14922.9|14802.9|14923.46|14803.46|14923.46|14803.46|14922.71|14802.71|10
1649761730000|2022-04-12 11:08:50|14923.72|14803.72|14925.32|14805.32|14925.32|14805.32|14923.72|14803.72|10
1649761740000|2022-04-12 11:09:00|14925.59|14805.59|14925.38|14805.38|14925.85|14805.85|14925.38|14805.38|10
1649761750000|2022-04-12 11:09:10|14925.71|14805.71|14925.58|14805.58|14925.75|14805.75|14925.18|14805.18|10
1649761760000|2022-04-12 11:09:20|14925.42|14805.42|14924.24|14804.24|14925.42|14805.42|14924.19|14804.19|10
1649761770000|2022-04-12 11:09:30|14924.17|14804.17|14922.52|14802.52|14924.17|14804.17|14922.52|14802.52|9
1649761780000|2022-04-12 11:09:40|14922.11|14802.11|14921.82|14801.82|14922.29|14802.29|14921.82|14801.82|10
1649761790000|2022-04-12 11:09:50|14921.61|14801.61|14921.57|14801.57|14921.62|14801.62|14921.26|14801.26|10
1649761800000|2022-04-12 11:10:00|14921.31|14801.31|14920.8|14800.8|14921.34|14801.34|14920.42|14800.42|10
1649761810000|2022-04-12 11:10:10|14920.97|14800.97|14922.88|14802.88|14922.88|14802.88|14920.96|14800.96|10
1649761820000|2022-04-12 11:10:20|14923.59|14803.59|14924.17|14804.17|14924.17|14804.17|14923.59|14803.59|10
1649761830000|2022-04-12 11:10:30|14923.93|14803.93|14925.18|14805.18|14925.18|14805.18|14923.93|14803.93|10
1649761840000|2022-04-12 11:10:40|14925.02|14805.02|14926.32|14806.32|14926.41|14806.41|14925.02|14805.02|10
1649761850000|2022-04-12 11:10:50|14926.59|14806.59|14926.82|14806.82|14926.82|14806.82|14925.49|14805.49|10
1649761860000|2022-04-12 11:11:00|14926.69|14806.69|14925.88|14805.88|14926.98|14806.98|14925.88|14805.88|9
1649761870000|2022-04-12 11:11:10|14925.93|14805.93|14927.7|14807.7|14927.7|14807.7|14925.93|14805.93|10
1649761880000|2022-04-12 11:11:20|14927.74|14807.74|14928.83|14808.83|14928.83|14808.83|14927.56|14807.56|10
1649761890000|2022-04-12 11:11:30|14928.53|14808.53|14928.85|14808.85|14928.85|14808.85|14928.52|14808.52|10
1649761900000|2022-04-12 11:11:40|14928.87|14808.87|14929.45|14809.45|14929.45|14809.45|14928.87|14808.87|10
1649761910000|2022-04-12 11:11:50|14930.4|14810.4|14931.96|14811.96|14932.08|14812.08|14930.4|14810.4|10
1649761920000|2022-04-12 11:12:00|14931.95|14811.95|14931.36|14811.36|14931.95|14811.95|14931.36|14811.36|10
1649761930000|2022-04-12 11:12:10|14931.27|14811.27|14931.41|14811.41|14932.09|14812.09|14931.17|14811.17|10
1649761940000|2022-04-12 11:12:20|14931.54|14811.54|14931.3|14811.3|14931.54|14811.54|14931.11|14811.11|9
1649761950000|2022-04-12 11:12:30|14931.24|14811.24|14932.3|14812.3|14932.3|14812.3|14931.24|14811.24|9
1649761960000|2022-04-12 11:12:40|14932.96|14812.96|14932.89|14812.89|14933.26|14813.26|14932.66|14812.66|10
1649761970000|2022-04-12 11:12:50|14933.02|14813.02|14931.42|14811.42|14933.2|14813.2|14931.42|14811.42|10
1649761980000|2022-04-12 11:13:00|14931.39|14811.39|14931.29|14811.29|14931.5|14811.5|14930.75|14810.75|10
1649761990000|2022-04-12 11:13:10|14931.84|14811.84|14932.41|14812.41|14932.41|14812.41|14931.81|14811.81|10
1649762000000|2022-04-12 11:13:20|14932.53|14812.53|14934.49|14814.49|14934.49|14814.49|14932.53|14812.53|10
1649762010000|2022-04-12 11:13:30|14934.71|14814.71|14936.43|14816.43|14936.43|14816.43|14934.71|14814.71|10
1649762020000|2022-04-12 11:13:40|14936.53|14816.53|14937.54|14817.54|14938.14|14818.14|14936.19|14816.19|10
1649762030000|2022-04-12 11:13:50|14938.66|14818.66|14939.27|14819.27|14939.27|14819.27|14938.66|14818.66|10
1649762040000|2022-04-12 11:14:00|14939.79|14819.79|14941.04|14821.04|14941.09|14821.09|14939.79|14819.79|10
1649762050000|2022-04-12 11:14:10|14941.09|14821.09|14942.32|14822.32|14942.32|14822.32|14940.91|14820.91|9
1649762060000|2022-04-12 11:14:20|14942.5|14822.5|14943.75|14823.75|14943.75|14823.75|14942.5|14822.5|10
1649762070000|2022-04-12 11:14:30|14943.95|14823.95|14945.23|14825.23|14945.23|14825.23|14943.95|14823.95|10
1649762080000|2022-04-12 11:14:40|14945.12|14825.12|14945.78|14825.78|14945.81|14825.81|14945.12|14825.12|10
1649762090000|2022-04-12 11:14:50|14945.61|14825.61|14947.38|14827.38|14947.38|14827.38|14945.52|14825.52|8
1649762100000|2022-04-12 11:15:00|14947.55|14827.55|14947.84|14827.84|14948.37|14828.37|14947.53|14827.53|10
1649762110000|2022-04-12 11:15:10|14947.74|14827.74|14954.31|14834.31|14954.31|14834.31|14947.74|14827.74|10
1649762120000|2022-04-12 11:15:20|14954.63|14834.63|14958.04|14838.04|14958.04|14838.04|14954.63|14834.63|10
1649762130000|2022-04-12 11:15:30|14958.33|14838.33|14966.88|14846.88|14966.88|14846.88|14958.33|14838.33|10
1649762140000|2022-04-12 11:15:40|14967.38|14847.38|14969.94|14849.94|14969.94|14849.94|14966.98|14846.98|10
1649762150000|2022-04-12 11:15:50|14969.68|14849.68|14972.35|14852.35|14972.46|14852.46|14969.68|14849.68|9
1649762160000|2022-04-12 11:16:00|14972.44|14852.44|14973.86|14853.86|14973.86|14853.86|14972.44|14852.44|10
1649762170000|2022-04-12 11:16:10|14974.75|14854.75|14979.51|14859.51|14979.51|14859.51|14974.75|14854.75|9
1649762180000|2022-04-12 11:16:20|14979.99|14859.99|14983.31|14863.31|14983.31|14863.31|14979.99|14859.99|10
1649762190000|2022-04-12 11:16:30|14983.81|14863.81|14985.26|14865.26|14986.03|14866.03|14983.81|14863.81|10
1649762200000|2022-04-12 11:16:40|14985.13|14865.13|14985.15|14865.15|14985.45|14865.45|14984.98|14864.98|10
1649762210000|2022-04-12 11:16:50|14985.12|14865.12|14984.74|14864.74|14986.01|14866.01|14984.74|14864.74|10
1649762220000|2022-04-12 11:17:00|14985.91|14865.91|14989.32|14869.32|14989.32|14869.32|14985.89|14865.89|10
1649762230000|2022-04-12 11:17:10|14989.59|14869.59|14996.76|14876.76|14997.05|14877.05|14989.59|14869.59|10
1649762240000|2022-04-12 11:17:20|14996.61|14876.61|14995.61|14875.61|14996.61|14876.61|14995.39|14875.39|10
1649762250000|2022-04-12 11:17:30|14995.67|14875.67|14996.85|14876.85|14997.39|14877.39|14995.67|14875.67|10
1649762260000|2022-04-12 11:17:40|14996.92|14876.92|14995.61|14875.61|14997.02|14877.02|14995.42|14875.42|10
1649762270000|2022-04-12 11:17:50|14995.22|14875.22|14995.44|14875.44|14995.6|14875.6|14993.88|14873.88|10
1649762280000|2022-04-12 11:18:00|14995.42|14875.42|14995.75|14875.75|14996.23|14876.23|14993.92|14873.92|10
1649762290000|2022-04-12 11:18:10|14997.12|14877.12|15001.21|14881.21|15001.21|14881.21|14997.12|14877.12|10
1649762300000|2022-04-12 11:18:20|15000.67|14880.67|15000.37|14880.37|15000.67|14880.67|15000.13|14880.13|10
1649762310000|2022-04-12 11:18:30|15000.09|14880.09|14998.21|14878.21|15000.09|14880.09|14997.16|14877.16|10
1649762320000|2022-04-12 11:18:40|14998.18|14878.18|14998.58|14878.58|14998.82|14878.82|14996.9|14876.9|9
1649762330000|2022-04-12 11:18:50|14998.61|14878.61|14999.02|14879.02|14999.02|14879.02|14998.4|14878.4|10
1649762340000|2022-04-12 11:19:00|14997.95|14877.95|14995.64|14875.64|14998.33|14878.33|14995.07|14875.07|10
1649762350000|2022-04-12 11:19:10|14995.72|14875.72|14994.82|14874.82|14995.76|14875.76|14994.42|14874.42|10
1649762360000|2022-04-12 11:19:20|14996.09|14876.09|14999.22|14879.22|14999.25|14879.25|14996.09|14876.09|10
1649762370000|2022-04-12 11:19:30|15000.25|14880.25|15003.36|14883.36|15003.36|14883.36|15000.25|14880.25|10
1649762380000|2022-04-12 11:19:40|15003.18|14883.18|15003.85|14883.85|15004.27|14884.27|15002.75|14882.75|10
1649762390000|2022-04-12 11:19:50|15004.82|14884.82|15006.36|14886.36|15006.47|14886.47|15004.76|14884.76|10
1649762400000|2022-04-12 11:20:00|15006.08|14886.08|15006.96|14886.96|15007.68|14887.68|15006.08|14886.08|10
1649762410000|2022-04-12 11:20:10|15006.81|14886.81|15007.32|14887.32|15008.16|14888.16|15005.72|14885.72|10
1649762420000|2022-04-12 11:20:20|15007.12|14887.12|15006.66|14886.66|15007.8|14887.8|15006.66|14886.66|10
1649762430000|2022-04-12 11:20:30|15005.48|14885.48|15003.38|14883.38|15005.48|14885.48|15003.31|14883.31|10
1649762440000|2022-04-12 11:20:40|15002.98|14882.98|15000.71|14880.71|15002.99|14882.99|15000.38|14880.38|10
1649762450000|2022-04-12 11:20:50|15000.92|14880.92|15000.05|14880.05|15000.92|14880.92|14999.87|14879.87|10
1649762460000|2022-04-12 11:21:00|14999.83|14879.83|14999.73|14879.73|15000.53|14880.53|14999.22|14879.22|10
1649762470000|2022-04-12 11:21:10|14999.35|14879.35|14997.44|14877.44|14999.35|14879.35|14997.22|14877.22|10
1649762480000|2022-04-12 11:21:20|14998.07|14878.07|14996.86|14876.86|14998.29|14878.29|14996.86|14876.86|10
1649762490000|2022-04-12 11:21:30|14996.38|14876.38|14996.42|14876.42|14997.84|14877.84|14995.97|14875.97|10
1649762500000|2022-04-12 11:21:40|14996.32|14876.32|14996.35|14876.35|14996.67|14876.67|14996.09|14876.09|10
1649762510000|2022-04-12 11:21:50|14996.1|14876.1|14995.65|14875.65|14996.28|14876.28|14995.65|14875.65|10
1649762520000|2022-04-12 11:22:00|14995.48|14875.48|14995.45|14875.45|14995.75|14875.75|14995.44|14875.44|9
1649762530000|2022-04-12 11:22:10|14995.7|14875.7|14993.93|14873.93|14995.7|14875.7|14993.93|14873.93|10
1649762540000|2022-04-12 11:22:20|14993.69|14873.69|14995.01|14875.01|14995.01|14875.01|14993.02|14873.02|10
1649762550000|2022-04-12 11:22:30|14995.13|14875.13|14997.16|14877.16|14997.27|14877.27|14995.13|14875.13|10
1649762560000|2022-04-12 11:22:40|14998.41|14878.41|15000.08|14880.08|15000.11|14880.11|14998.25|14878.25|10
1649762570000|2022-04-12 11:22:50|15000.35|14880.35|15001.4|14881.4|15001.61|14881.61|15000.35|14880.35|10
1649762580000|2022-04-12 11:23:00|15001.86|14881.86|15001.91|14881.91|15002.48|14882.48|15001.66|14881.66|10
1649762590000|2022-04-12 11:23:10|15001.8|14881.8|15002.24|14882.24|15002.45|14882.45|15001.59|14881.59|10
1649762600000|2022-04-12 11:23:20|15002.16|14882.16|15004.07|14884.07|15004.07|14884.07|15002.16|14882.16|10
1649762610000|2022-04-12 11:23:30|15004.03|14884.03|15006.43|14886.43|15006.43|14886.43|15004.03|14884.03|10
1649762620000|2022-04-12 11:23:40|15006.66|14886.66|15006.95|14886.95|15006.95|14886.95|15005.89|14885.89|10
1649762630000|2022-04-12 11:23:50|15007.17|14887.17|15005.69|14885.69|15007.17|14887.17|15005.69|14885.69|10
1649762640000|2022-04-12 11:24:00|15005.34|14885.34|15004.42|14884.42|15005.34|14885.34|15004.42|14884.42|9
1649762650000|2022-04-12 11:24:10|15004.44|14884.44|15004.3|14884.3|15004.44|14884.44|15004.06|14884.06|10
1649762660000|2022-04-12 11:24:20|15004.17|14884.17|15004.25|14884.25|15004.41|14884.41|15004.07|14884.07|10
1649762670000|2022-04-12 11:24:30|15004.41|14884.41|15005.62|14885.62|15005.62|14885.62|15004.41|14884.41|10
1649762680000|2022-04-12 11:24:40|15005.6|14885.6|15004.1|14884.1|15005.71|14885.71|15003.05|14883.05|10
1649762690000|2022-04-12 11:24:50|15003.63|14883.63|15004.47|14884.47|15004.97|14884.97|15003.63|14883.63|9
1649762700000|2022-04-12 11:25:00|15004.09|14884.09|15007.09|14887.09|15007.09|14887.09|15004.09|14884.09|10
1649762710000|2022-04-12 11:25:10|15007.11|14887.11|15007.86|14887.86|15008.06|14888.06|15006.85|14886.85|10
1649762720000|2022-04-12 11:25:20|15007.48|14887.48|15008.83|14888.83|15008.83|14888.83|15006.89|14886.89|9
1649762730000|2022-04-12 11:25:30|15008.02|14888.02|15013.08|14893.08|15013.08|14893.08|15008.02|14888.02|10
1649762740000|2022-04-12 11:25:40|15013.44|14893.44|15014.78|14894.78|15014.78|14894.78|15013.44|14893.44|10
1649762750000|2022-04-12 11:25:50|15014.8|14894.8|15016.09|14896.09|15016.33|14896.33|15014.72|14894.72|10
1649762760000|2022-04-12 11:26:00|15016|14896|15016.92|14896.92|15017.14|14897.14|15016|14896|10
1649762770000|2022-04-12 11:26:10|15016.95|14896.95|15019.46|14899.46|15020.09|14900.09|15016.95|14896.95|10
1649762780000|2022-04-12 11:26:20|15019.37|14899.37|15019.88|14899.88|15020.64|14900.64|15019.27|14899.27|10
1649762790000|2022-04-12 11:26:30|15019.89|14899.89|15022.5|14902.5|15022.5|14902.5|15019.89|14899.89|9
1649762800000|2022-04-12 11:26:40|15022.75|14902.75|15024.07|14904.07|15024.1|14904.1|15022.39|14902.39|10
1649762810000|2022-04-12 11:26:50|15024.49|14904.49|15026.45|14906.45|15026.45|14906.45|15024.31|14904.31|10
1649762820000|2022-04-12 11:27:00|15026.34|14906.34|15028.2|14908.2|15028.2|14908.2|15026.34|14906.34|10
1649762830000|2022-04-12 11:27:10|15028.57|14908.57|15030.07|14910.07|15030.07|14910.07|15028.57|14908.57|10
1649762840000|2022-04-12 11:27:20|15030.61|14910.61|15032.74|14912.74|15033.12|14913.12|15030.61|14910.61|10
1649762850000|2022-04-12 11:27:30|15032.95|14912.95|15033.09|14913.09|15034.11|14914.11|15032.6|14912.6|10
1649762860000|2022-04-12 11:27:40|15033.43|14913.43|15036.44|14916.44|15036.44|14916.44|15032.87|14912.87|10
1649762870000|2022-04-12 11:27:50|15036.67|14916.67|15037.5|14917.5|15037.6|14917.6|15036.67|14916.67|9
1649762880000|2022-04-12 11:28:00|15037.8|14917.8|15043.38|14923.38|15043.38|14923.38|15037.8|14917.8|10
1649762890000|2022-04-12 11:28:10|15043.07|14923.07|15042.86|14922.86|15043.43|14923.43|15042.52|14922.52|10
1649762900000|2022-04-12 11:28:20|15042.83|14922.83|15041.05|14921.05|15042.83|14922.83|15041.05|14921.05|10
1649762910000|2022-04-12 11:28:30|15040.93|14920.93|15042.08|14922.08|15042.37|14922.37|15040.93|14920.93|10
1649762920000|2022-04-12 11:28:40|15042.27|14922.27|15043.6|14923.6|15043.6|14923.6|15041.39|14921.39|10
1649762930000|2022-04-12 11:28:50|15043.53|14923.53|15046.12|14926.12|15046.12|14926.12|15043.53|14923.53|10
1649762940000|2022-04-12 11:29:00|15046.04|14926.04|15047.72|14927.72|15047.72|14927.72|15046.04|14926.04|10
1649762950000|2022-04-12 11:29:10|15046.75|14926.75|15045.77|14925.77|15046.92|14926.92|15045.6|14925.6|10
1649762960000|2022-04-12 11:29:20|15045.61|14925.61|15047.39|14927.39|15047.39|14927.39|15045.55|14925.55|10
1649762970000|2022-04-12 11:29:30|15047.05|14927.05|15046.22|14926.22|15047.05|14927.05|15044.86|14924.86|10
1649762980000|2022-04-12 11:29:40|15048.19|14928.19|15057.79|14937.79|15057.79|14937.79|15048.19|14928.19|10
1649762990000|2022-04-12 11:29:50|15058.77|14938.77|15067.51|14947.51|15067.51|14947.51|15058.77|14938.77|10
1649763000000|2022-04-12 11:30:00|15068.85|14948.85|15069.21|14949.21|15070.06|14950.06|15068.15|14948.15|10
1649763010000|2022-04-12 11:30:10|15069.23|14949.23|15068.23|14948.23|15069.66|14949.66|15068.23|14948.23|9
1649763020000|2022-04-12 11:30:20|15067.86|14947.86|15069.07|14949.07|15069.35|14949.35|15067.86|14947.86|10
1649763030000|2022-04-12 11:30:30|15068.14|14948.14|15069.78|14949.78|15070.97|14950.97|15068.14|14948.14|10
1649763040000|2022-04-12 11:30:40|15069.68|14949.68|15070.45|14950.45|15071.39|14951.39|15069.68|14949.68|10
1649763050000|2022-04-12 11:30:50|15071.16|14951.16|15071.38|14951.38|15071.38|14951.38|15070.27|14950.27|10
1649763060000|2022-04-12 11:31:00|15071.09|14951.09|15073|14953|15073|14953|15071.09|14951.09|10
1649763070000|2022-04-12 11:31:10|15073.1|14953.1|15075.04|14955.04|15075.04|14955.04|15072.56|14952.56|10
1649763080000|2022-04-12 11:31:20|15075.18|14955.18|15076.21|14956.21|15076.21|14956.21|15074.56|14954.56|10
1649763090000|2022-04-12 11:31:30|15074.88|14954.88|15078.52|14958.52|15078.52|14958.52|15074.18|14954.18|10
1649763100000|2022-04-12 11:31:40|15080.4|14960.4|15082.15|14962.15|15082.15|14962.15|15080.4|14960.4|10
1649763110000|2022-04-12 11:31:50|15082.23|14962.23|15081.46|14961.46|15082.53|14962.53|15081.24|14961.24|10
1649763120000|2022-04-12 11:32:00|15081.92|14961.92|15079.75|14959.75|15081.92|14961.92|15079.75|14959.75|10
1649763130000|2022-04-12 11:32:10|15079.92|14959.92|15080.6|14960.6|15081.34|14961.34|15079.78|14959.78|10
1649763140000|2022-04-12 11:32:20|15081.02|14961.02|15080.93|14960.93|15081.38|14961.38|15080.32|14960.32|10
1649763150000|2022-04-12 11:32:30|15080.63|14960.63|15082.47|14962.47|15082.47|14962.47|15079.86|14959.86|10
1649763160000|2022-04-12 11:32:40|15081.92|14961.92|15085.17|14965.17|15085.17|14965.17|15081.92|14961.92|10
1649763170000|2022-04-12 11:32:50|15085.59|14965.59|15088.45|14968.45|15088.99|14968.99|15085.52|14965.52|9
1649763180000|2022-04-12 11:33:00|15088.27|14968.27|15093.24|14973.24|15093.24|14973.24|15088.27|14968.27|10
1649763190000|2022-04-12 11:33:10|15092.66|14972.66|15098.9|14978.9|15098.9|14978.9|15092.66|14972.66|10
1649763200000|2022-04-12 11:33:20|15099.08|14979.08|15101.3|14981.3|15101.3|14981.3|15098.93|14978.93|10
1649763210000|2022-04-12 11:33:30|15101.21|14981.21|15100.07|14980.07|15101.21|14981.21|15099.9|14979.9|10
1649763220000|2022-04-12 11:33:40|15100.17|14980.17|15100.82|14980.82|15101.71|14981.71|15100.03|14980.03|10
1649763230000|2022-04-12 11:33:50|15100.99|14980.99|15100.64|14980.64|15101.59|14981.59|15100.6|14980.6|10
1649763240000|2022-04-12 11:34:00|15099.79|14979.79|15098.97|14978.97|15099.79|14979.79|15098.44|14978.44|10
1649763250000|2022-04-12 11:34:10|15099.25|14979.25|15097.7|14977.7|15099.99|14979.99|15097.7|14977.7|10
1649763260000|2022-04-12 11:34:20|15098.05|14978.05|15097.28|14977.28|15098.16|14978.16|15096.82|14976.82|10
1649763270000|2022-04-12 11:34:30|15096.4|14976.4|15097.16|14977.16|15097.16|14977.16|15096.17|14976.17|10
1649763280000|2022-04-12 11:34:40|15098.02|14978.02|15101.17|14981.17|15101.26|14981.26|15097.53|14977.53|10
1649763290000|2022-04-12 11:34:50|15101.36|14981.36|15102.01|14982.01|15102.31|14982.31|15101.24|14981.24|10
1649763300000|2022-04-12 11:35:00|15102.97|14982.97|15103.53|14983.53|15103.91|14983.91|15102.97|14982.97|10
1649763310000|2022-04-12 11:35:10|15102.74|14982.74|15102.98|14982.98|15105.98|14985.98|15101.5|14981.5|10
1649763320000|2022-04-12 11:35:20|15103.25|14983.25|15102.61|14982.61|15104.53|14984.53|15102.61|14982.61|9
1649763330000|2022-04-12 11:35:30|15102.85|14982.85|15101.82|14981.82|15102.85|14982.85|15101.12|14981.12|10
1649763340000|2022-04-12 11:35:40|15101.47|14981.47|15099.5|14979.5|15101.67|14981.67|15099.5|14979.5|10
1649763350000|2022-04-12 11:35:50|15100.04|14980.04|15093.41|14973.41|15100.04|14980.04|15093.41|14973.41|10
1649763360000|2022-04-12 11:36:00|15092.59|14972.59|15088.95|14968.95|15092.59|14972.59|15088.95|14968.95|10
1649763370000|2022-04-12 11:36:10|15087.89|14967.89|15087.45|14967.45|15088.43|14968.43|15087.34|14967.34|10
1649763380000|2022-04-12 11:36:20|15087.02|14967.02|15085.66|14965.66|15087.57|14967.57|15085.66|14965.66|10
1649763390000|2022-04-12 11:36:30|15085.72|14965.72|15085.5|14965.5|15086.19|14966.19|15085.31|14965.31|10
1649763400000|2022-04-12 11:36:40|15085.41|14965.41|15085.61|14965.61|15085.61|14965.61|15083.55|14963.55|10
1649763410000|2022-04-12 11:36:50|15085.29|14965.29|15089.42|14969.42|15089.42|14969.42|15085.29|14965.29|10
1649763420000|2022-04-12 11:37:00|15090.08|14970.08|15093.81|14973.81|15093.81|14973.81|15090.08|14970.08|10
1649763430000|2022-04-12 11:37:10|15093.94|14973.94|15093.99|14973.99|15094.78|14974.78|15093.82|14973.82|10
1649763440000|2022-04-12 11:37:20|15093.77|14973.77|15091.61|14971.61|15093.77|14973.77|15091.61|14971.61|10
1649763450000|2022-04-12 11:37:30|15092.02|14972.02|15091.41|14971.41|15092.02|14972.02|15091.22|14971.22|10
1649763460000|2022-04-12 11:37:40|15092.02|14972.02|15091.18|14971.18|15092.02|14972.02|15091.18|14971.18|10
1649763470000|2022-04-12 11:37:50|15091.67|14971.67|15091.99|14971.99|15092.15|14972.15|15091.52|14971.52|10
1649763480000|2022-04-12 11:38:00|15090.92|14970.92|15091.27|14971.27|15091.6|14971.6|15090.92|14970.92|10
1649763490000|2022-04-12 11:38:10|15091.28|14971.28|15089.39|14969.39|15091.28|14971.28|15089.22|14969.22|10
1649763500000|2022-04-12 11:38:20|15088.88|14968.88|15087.24|14967.24|15089.01|14969.01|15087.24|14967.24|10
1649763510000|2022-04-12 11:38:30|15085.75|14965.75|15082.12|14962.12|15086.76|14966.76|15082.12|14962.12|10
1649763520000|2022-04-12 11:38:40|15081.97|14961.97|15076.3|14956.3|15081.97|14961.97|15076.3|14956.3|10
1649763530000|2022-04-12 11:38:50|15075.92|14955.92|15077.78|14957.78|15077.78|14957.78|15075.55|14955.55|10
1649763540000|2022-04-12 11:39:00|15078.32|14958.32|15078.16|14958.16|15078.32|14958.32|15077.13|14957.13|10
1649763550000|2022-04-12 11:39:10|15078.11|14958.11|15076.79|14956.79|15078.11|14958.11|15076.51|14956.51|10
1649763560000|2022-04-12 11:39:20|15075.46|14955.46|15077.3|14957.3|15077.4|14957.4|15075.46|14955.46|10
1649763570000|2022-04-12 11:39:30|15077.34|14957.34|15084.9|14964.9|15084.9|14964.9|15077.34|14957.34|10
1649763580000|2022-04-12 11:39:40|15084.79|14964.79|15083.88|14963.88|15084.89|14964.89|15083.56|14963.56|10
1649763590000|2022-04-12 11:39:50|15085.14|14965.14|15088.02|14968.02|15088.04|14968.04|15084.73|14964.73|10
1649763600000|2022-04-12 11:40:00|15088.05|14968.05|15088.13|14968.13|15089.32|14969.32|15088.05|14968.05|10
1649763610000|2022-04-12 11:40:10|15087.32|14967.32|15085.75|14965.75|15087.52|14967.52|15085.69|14965.69|10
1649763620000|2022-04-12 11:40:20|15086.19|14966.19|15086.15|14966.15|15086.82|14966.82|15085.9|14965.9|10
1649763630000|2022-04-12 11:40:30|15085.45|14965.45|15085.13|14965.13|15085.66|14965.66|15084.19|14964.19|10
1649763640000|2022-04-12 11:40:40|15085.22|14965.22|15083.56|14963.56|15085.28|14965.28|15083.56|14963.56|10
1649763650000|2022-04-12 11:40:50|15084.35|14964.35|15086.46|14966.46|15086.46|14966.46|15084.35|14964.35|10
1649763660000|2022-04-12 11:41:00|15086.12|14966.12|15085.95|14965.95|15087.17|14967.17|15085.95|14965.95|9
1649763670000|2022-04-12 11:41:10|15085.59|14965.59|15085.86|14965.86|15086.27|14966.27|15085.42|14965.42|10
1649763680000|2022-04-12 11:41:20|15086.05|14966.05|15086.27|14966.27|15086.27|14966.27|15085.9|14965.9|10
1649763690000|2022-04-12 11:41:30|15086.21|14966.21|15086.26|14966.26|15086.55|14966.55|15085.98|14965.98|10
1649763700000|2022-04-12 11:41:40|15086.01|14966.01|15085.47|14965.47|15086.01|14966.01|15085.01|14965.01|10
1649763710000|2022-04-12 11:41:50|15085.27|14965.27|15084.54|14964.54|15085.27|14965.27|15084.29|14964.29|10
1649763720000|2022-04-12 11:42:00|15084.22|14964.22|15085.31|14965.31|15085.7|14965.7|15084.08|14964.08|10
1649763730000|2022-04-12 11:42:10|15085.25|14965.25|15087.09|14967.09|15087.39|14967.39|15085.25|14965.25|9
1649763740000|2022-04-12 11:42:20|15087.36|14967.36|15089.19|14969.19|15089.19|14969.19|15087.23|14967.23|9
1649763750000|2022-04-12 11:42:30|15088.4|14968.4|15088.83|14968.83|15089.13|14969.13|15088.4|14968.4|10
1649763760000|2022-04-12 11:42:40|15088.87|14968.87|15091.29|14971.29|15091.29|14971.29|15088.28|14968.28|10
1649763770000|2022-04-12 11:42:50|15090.37|14970.37|15090.13|14970.13|15091.74|14971.74|15090.13|14970.13|10
1649763780000|2022-04-12 11:43:00|15090.38|14970.38|15087.33|14967.33|15090.38|14970.38|15087.33|14967.33|10
1649763790000|2022-04-12 11:43:10|15085.77|14965.77|15081.45|14961.45|15085.77|14965.77|15081.4|14961.4|10
1649763800000|2022-04-12 11:43:20|15081.04|14961.04|15079.8|14959.8|15081.04|14961.04|15079.8|14959.8|9
1649763810000|2022-04-12 11:43:30|15080.03|14960.03|15078.21|14958.21|15080.03|14960.03|15078.21|14958.21|9
1649763820000|2022-04-12 11:43:40|15078.18|14958.18|15077.06|14957.06|15078.3|14958.3|15077.06|14957.06|10
1649763830000|2022-04-12 11:43:50|15076.58|14956.58|15073.65|14953.65|15076.58|14956.58|15073.11|14953.11|10
1649763840000|2022-04-12 11:44:00|15073.08|14953.08|15072.51|14952.51|15073.08|14953.08|15072.08|14952.08|10
1649763850000|2022-04-12 11:44:10|15072.71|14952.71|15073.93|14953.93|15073.93|14953.93|15072.54|14952.54|10
1649763860000|2022-04-12 11:44:20|15073.89|14953.89|15074.24|14954.24|15074.5|14954.5|15073.89|14953.89|9
1649763870000|2022-04-12 11:44:30|15074|14954|15075.33|14955.33|15075.35|14955.35|15073.84|14953.84|10
1649763880000|2022-04-12 11:44:40|15075.64|14955.64|15077.22|14957.22|15077.22|14957.22|15074.99|14954.99|9
1649763890000|2022-04-12 11:44:50|15076.86|14956.86|15082.8|14962.8|15082.8|14962.8|15076.86|14956.86|10
1649763900000|2022-04-12 11:45:00|15082.78|14962.78|15085.87|14965.87|15086.88|14966.88|15082.78|14962.78|10
1649763910000|2022-04-12 11:45:10|15085.78|14965.78|15085.68|14965.68|15086.21|14966.21|15084.48|14964.48|10
1649763920000|2022-04-12 11:45:20|15086.33|14966.33|15089.31|14969.31|15089.56|14969.56|15085.69|14965.69|10
1649763930000|2022-04-12 11:45:30|15088.55|14968.55|15090.26|14970.26|15090.26|14970.26|15087.89|14967.89|10
1649763940000|2022-04-12 11:45:40|15090.77|14970.77|15094.07|14974.07|15094.07|14974.07|15090.75|14970.75|10
1649763950000|2022-04-12 11:45:50|15094.47|14974.47|15096.02|14976.02|15096.08|14976.08|15093.84|14973.84|10
1649763960000|2022-04-12 11:46:00|15096.57|14976.57|15097.26|14977.26|15097.66|14977.66|15096.52|14976.52|10
1649763970000|2022-04-12 11:46:10|15099.15|14979.15|15101.21|14981.21|15101.21|14981.21|15098.6|14978.6|10
1649763980000|2022-04-12 11:46:20|15101.14|14981.14|15101.48|14981.48|15102.56|14982.56|15100.75|14980.75|10
1649763990000|2022-04-12 11:46:30|15102.22|14982.22|15101.9|14981.9|15102.63|14982.63|15101.73|14981.73|10
1649764000000|2022-04-12 11:46:40|15102.26|14982.26|15104.33|14984.33|15104.33|14984.33|15100.91|14980.91|10
1649764010000|2022-04-12 11:46:50|15104.56|14984.56|15108.31|14988.31|15108.31|14988.31|15104.56|14984.56|10
1649764020000|2022-04-12 11:47:00|15108.2|14988.2|15108.08|14988.08|15108.48|14988.48|15107.04|14987.04|10
1649764030000|2022-04-12 11:47:10|15109.76|14989.76|15109.8|14989.8|15110.6|14990.6|15109.74|14989.74|10
1649764040000|2022-04-12 11:47:20|15109.34|14989.34|15109.58|14989.58|15109.58|14989.58|15108.63|14988.63|10
1649764050000|2022-04-12 11:47:30|15110.13|14990.13|15107.06|14987.06|15111.05|14991.05|15107.06|14987.06|10
1649764060000|2022-04-12 11:47:40|15106.27|14986.27|15098.61|14978.61|15106.27|14986.27|15098.61|14978.61|10
1649764070000|2022-04-12 11:47:50|15095.37|14975.37|15088|14968|15095.37|14975.37|15088|14968|10
1649764080000|2022-04-12 11:48:00|15087.74|14967.74|15081.83|14961.83|15087.74|14967.74|15081.83|14961.83|10
1649764090000|2022-04-12 11:48:10|15080.28|14960.28|15071.04|14951.04|15080.28|14960.28|15071.04|14951.04|10
1649764100000|2022-04-12 11:48:20|15071.7|14951.7|15064.81|14944.81|15071.7|14951.7|15064.81|14944.81|10
1649764110000|2022-04-12 11:48:30|15064.21|14944.21|15061.55|14941.55|15064.21|14944.21|15061.55|14941.55|10
1649764120000|2022-04-12 11:48:40|15061.26|14941.26|15062.37|14942.37|15062.43|14942.43|15061.26|14941.26|10
1649764130000|2022-04-12 11:48:50|15061.31|14941.31|15064.22|14944.22|15064.22|14944.22|15060.97|14940.97|10
1649764140000|2022-04-12 11:49:00|15064.67|14944.67|15066.93|14946.93|15067.2|14947.2|15064.67|14944.67|10
1649764150000|2022-04-12 11:49:10|15067.52|14947.52|15071.1|14951.1|15071.87|14951.87|15067.52|14947.52|10
1649764160000|2022-04-12 11:49:20|15071.67|14951.67|15073.25|14953.25|15073.25|14953.25|15071.67|14951.67|10
1649764170000|2022-04-12 11:49:30|15072.77|14952.77|15073.77|14953.77|15073.77|14953.77|15071.58|14951.58|10
1649764180000|2022-04-12 11:49:40|15073.36|14953.36|15072.48|14952.48|15073.36|14953.36|15072.48|14952.48|10
1649764190000|2022-04-12 11:49:50|15072.26|14952.26|15073.24|14953.24|15074.37|14954.37|15072.26|14952.26|10
1649764200000|2022-04-12 11:50:00|15074.3|14954.3|15074.7|14954.7|15075.11|14955.11|15074.22|14954.22|10
1649764210000|2022-04-12 11:50:10|15075.6|14955.6|15074.86|14954.86|15075.92|14955.92|15074.82|14954.82|10
1649764220000|2022-04-12 11:50:20|15074.85|14954.85|15074.25|14954.25|15074.96|14954.96|15073.76|14953.76|10
1649764230000|2022-04-12 11:50:30|15073.96|14953.96|15074.21|14954.21|15074.4|14954.4|15073.72|14953.72|10
1649764240000|2022-04-12 11:50:40|15074.38|14954.38|15076.26|14956.26|15076.26|14956.26|15074.38|14954.38|10
1649764250000|2022-04-12 11:50:50|15076.58|14956.58|15078.15|14958.15|15078.19|14958.19|15076.52|14956.52|10
1649764260000|2022-04-12 11:51:00|15078.28|14958.28|15081.91|14961.91|15081.91|14961.91|15078.28|14958.28|10
1649764270000|2022-04-12 11:51:10|15084.46|14964.46|15091.02|14971.02|15091.02|14971.02|15084.46|14964.46|10
1649764280000|2022-04-12 11:51:20|15092.68|14972.68|15095.22|14975.22|15095.51|14975.51|15092.68|14972.68|10
1649764290000|2022-04-12 11:51:30|15095.16|14975.16|15101.48|14981.48|15101.49|14981.49|15095.16|14975.16|10
1649764300000|2022-04-12 11:51:40|15101.26|14981.26|15103.15|14983.15|15103.15|14983.15|15101.26|14981.26|8
1649764310000|2022-04-12 11:51:50|15102.97|14982.97|15103.78|14983.78|15104.34|14984.34|15102.13|14982.13|10
1649764320000|2022-04-12 11:52:00|15103.53|14983.53|15103.46|14983.46|15104.07|14984.07|15103.4|14983.4|9
1649764330000|2022-04-12 11:52:10|15103.32|14983.32|15108.67|14988.67|15108.67|14988.67|15103.32|14983.32|10
1649764340000|2022-04-12 11:52:20|15108|14988|15109.51|14989.51|15110.01|14990.01|15108|14988|10
1649764350000|2022-04-12 11:52:30|15110.6|14990.6|15112.5|14992.5|15112.5|14992.5|15110.19|14990.19|10
1649764360000|2022-04-12 11:52:40|15113.04|14993.04|15115.41|14995.41|15115.41|14995.41|15113.04|14993.04|10
1649764370000|2022-04-12 11:52:50|15115.69|14995.69|15116.26|14996.26|15116.72|14996.72|15115.69|14995.69|10
1649764380000|2022-04-12 11:53:00|15116.06|14996.06|15118.17|14998.17|15118.17|14998.17|15116.06|14996.06|10
1649764390000|2022-04-12 11:53:10|15119.17|14999.17|15121.97|15001.97|15121.97|15001.97|15119.17|14999.17|10
1649764400000|2022-04-12 11:53:20|15122.75|15002.75|15124.03|15004.03|15124.33|15004.33|15122.49|15002.49|10
1649764410000|2022-04-12 11:53:30|15123.85|15003.85|15121.89|15001.89|15123.85|15003.85|15120.53|15000.53|10
1649764420000|2022-04-12 11:53:40|15122.27|15002.27|15119.33|14999.33|15122.94|15002.94|15119.19|14999.19|10
1649764430000|2022-04-12 11:53:50|15119.46|14999.46|15116.66|14996.66|15119.46|14999.46|15116.66|14996.66|10
1649764440000|2022-04-12 11:54:00|15116.87|14996.87|15116.38|14996.38|15117.14|14997.14|15116.38|14996.38|10
1649764450000|2022-04-12 11:54:10|15116.6|14996.6|15117.65|14997.65|15117.65|14997.65|15116.6|14996.6|10
1649764460000|2022-04-12 11:54:20|15117.69|14997.69|15119.16|14999.16|15119.16|14999.16|15117.69|14997.69|10
1649764470000|2022-04-12 11:54:30|15119.34|14999.34|15120.13|15000.13|15120.13|15000.13|15119.31|14999.31|10
1649764480000|2022-04-12 11:54:40|15119.6|14999.6|15118.45|14998.45|15120.05|15000.05|15118.45|14998.45|10
1649764490000|2022-04-12 11:54:50|15118.34|14998.34|15115.8|14995.8|15118.34|14998.34|15115.8|14995.8|10
1649764500000|2022-04-12 11:55:00|15115.36|14995.36|15111.07|14991.07|15115.52|14995.52|15111.07|14991.07|10
1649764510000|2022-04-12 11:55:10|15109.71|14989.71|15106.86|14986.86|15109.71|14989.71|15104.67|14984.67|10
1649764520000|2022-04-12 11:55:20|15100.85|14980.85|15097.76|14977.76|15101.78|14981.78|15096.78|14976.78|10
1649764530000|2022-04-12 11:55:30|15096.99|14976.99|15097.12|14977.12|15097.72|14977.72|15095.94|14975.94|10
1649764540000|2022-04-12 11:55:40|15097.3|14977.3|15097.31|14977.31|15097.43|14977.43|15096.91|14976.91|10
1649764550000|2022-04-12 11:55:50|15098.55|14978.55|15101.11|14981.11|15101.11|14981.11|15098.55|14978.55|9
1649764560000|2022-04-12 11:56:00|15102.36|14982.36|15104.08|14984.08|15104.19|14984.19|15102.36|14982.36|9
1649764570000|2022-04-12 11:56:10|15104.43|14984.43|15109.37|14989.37|15109.37|14989.37|15104.43|14984.43|10
1649764580000|2022-04-12 11:56:20|15109.35|14989.35|15112.79|14992.79|15112.79|14992.79|15109.35|14989.35|9
1649764590000|2022-04-12 11:56:30|15112.74|14992.74|15117.5|14997.5|15117.5|14997.5|15112.74|14992.74|10
1649764600000|2022-04-12 11:56:40|15117.6|14997.6|15119.12|14999.12|15119.16|14999.16|15117.41|14997.41|9
1649764610000|2022-04-12 11:56:50|15119.26|14999.26|15117.63|14997.63|15119.26|14999.26|15117.49|14997.49|10
1649764620000|2022-04-12 11:57:00|15117.76|14997.76|15117.65|14997.65|15117.81|14997.81|15117.14|14997.14|10
1649764630000|2022-04-12 11:57:10|15117.62|14997.62|15118.67|14998.67|15118.67|14998.67|15117.59|14997.59|10
1649764640000|2022-04-12 11:57:20|15118.89|14998.89|15120.08|15000.08|15120.24|15000.24|15118.63|14998.63|10
1649764650000|2022-04-12 11:57:30|15119.54|14999.54|15118.97|14998.97|15120.99|15000.99|15118.97|14998.97|10
1649764660000|2022-04-12 11:57:40|15118.93|14998.93|15119.59|14999.59|15119.95|14999.95|15118.93|14998.93|10
1649764670000|2022-04-12 11:57:50|15120.81|15000.81|15122.09|15002.09|15122.09|15002.09|15120.6|15000.6|10
1649764680000|2022-04-12 11:58:00|15121.88|15001.88|15122.15|15002.15|15122.39|15002.39|15120.99|15000.99|10
1649764690000|2022-04-12 11:58:10|15122.51|15002.51|15120.12|15000.12|15122.51|15002.51|15120.12|15000.12|10
1649764700000|2022-04-12 11:58:20|15120.37|15000.37|15117.9|14997.9|15120.37|15000.37|15117.9|14997.9|10
1649764710000|2022-04-12 11:58:30|15117.09|14997.09|15116.7|14996.7|15117.23|14997.23|15116.09|14996.09|10
1649764720000|2022-04-12 11:58:40|15117.07|14997.07|15116.44|14996.44|15117.07|14997.07|15116.31|14996.31|9
1649764730000|2022-04-12 11:58:50|15116.13|14996.13|15117.1|14997.1|15117.1|14997.1|15116.13|14996.13|10
1649764740000|2022-04-12 11:59:00|15116.72|14996.72|15117.05|14997.05|15117.4|14997.4|15116.18|14996.18|10
1649764750000|2022-04-12 11:59:10|15116.96|14996.96|15116.75|14996.75|15117.8|14997.8|15116.26|14996.26|10
1649764760000|2022-04-12 11:59:20|15116.45|14996.45|15118.02|14998.02|15118.19|14998.19|15116.25|14996.25|10
1649764770000|2022-04-12 11:59:30|15118.36|14998.36|15118.99|14998.99|15119.52|14999.52|15118.36|14998.36|10
1649764780000|2022-04-12 11:59:40|15119.59|14999.59|15121.25|15001.25|15121.88|15001.88|15119.59|14999.59|10
1649764790000|2022-04-12 11:59:50|15121.64|15001.64|15121.9|15001.9|15122.77|15002.77|15121.1|15001.1|10
1649764800000|2022-04-12 12:00:00|15122.3|15002.3|15123.76|15003.76|15124.29|15004.29|15121.24|15001.24|10
1649764810000|2022-04-12 12:00:10|15124.08|15004.08|15125.3|15005.3|15125.3|15005.3|15124.01|15004.01|10
1649764820000|2022-04-12 12:00:20|15125.24|15005.24|15125|15005|15125.63|15005.63|15124.82|15004.82|10
1649764830000|2022-04-12 12:00:30|15125.07|15005.07|15125.45|15005.45|15126.26|15006.26|15125.07|15005.07|10
1649764840000|2022-04-12 12:00:40|15125.52|15005.52|15125.12|15005.12|15125.69|15005.69|15125.12|15005.12|10
1649764850000|2022-04-12 12:00:50|15124.89|15004.89|15124.24|15004.24|15125.1|15005.1|15124.24|15004.24|10
1649764860000|2022-04-12 12:01:00|15124.35|15004.35|15124.13|15004.13|15124.71|15004.71|15124.13|15004.13|10
1649764870000|2022-04-12 12:01:10|15124.44|15004.44|15124.31|15004.31|15124.83|15004.83|15124.31|15004.31|10
1649764880000|2022-04-12 12:01:20|15124.66|15004.66|15124.3|15004.3|15124.98|15004.98|15124.13|15004.13|10
1649764890000|2022-04-12 12:01:30|15124.46|15004.46|15125.52|15005.52|15125.52|15005.52|15123.61|15003.61|10
1649764900000|2022-04-12 12:01:40|15125.49|15005.49|15126.65|15006.65|15127.37|15007.37|15125.49|15005.49|10
1649764910000|2022-04-12 12:01:50|15127.73|15007.73|15123.06|15003.06|15127.73|15007.73|15123.06|15003.06|10
1649764920000|2022-04-12 12:02:00|15122.94|15002.94|15119.36|14999.36|15123.13|15003.13|15119.36|14999.36|9
1649764930000|2022-04-12 12:02:10|15119.2|14999.2|15116.98|14996.98|15119.2|14999.2|15116.98|14996.98|10
1649764940000|2022-04-12 12:02:20|15116.12|14996.12|15113.65|14993.65|15116.12|14996.12|15113.43|14993.43|10
1649764950000|2022-04-12 12:02:30|15113.59|14993.59|15114.25|14994.25|15114.25|14994.25|15113.43|14993.43|10
1649764960000|2022-04-12 12:02:40|15114.18|14994.18|15113.64|14993.64|15114.18|14994.18|15113.53|14993.53|8
1649764970000|2022-04-12 12:02:50|15114.29|14994.29|15114.78|14994.78|15114.78|14994.78|15114.07|14994.07|9
1649764980000|2022-04-12 12:03:00|15115.26|14995.26|15117.34|14997.34|15118.06|14998.06|15115.15|14995.15|10
1649764990000|2022-04-12 12:03:10|15117.93|14997.93|15119.59|14999.59|15119.7|14999.7|15116.74|14996.74|10
1649765000000|2022-04-12 12:03:20|15119.71|14999.71|15123.68|15003.68|15123.68|15003.68|15119.71|14999.71|10
1649765010000|2022-04-12 12:03:30|15123.47|15003.47|15126.23|15006.23|15126.23|15006.23|15123.47|15003.47|10
1649765020000|2022-04-12 12:03:40|15124.5|15004.5|15123.58|15003.58|15124.5|15004.5|15123|15003|10
1649765030000|2022-04-12 12:03:50|15123.41|15003.41|15127.26|15007.26|15127.26|15007.26|15123.41|15003.41|10
1649765040000|2022-04-12 12:04:00|15127.76|15007.76|15129.83|15009.83|15129.83|15009.83|15127.63|15007.63|10
1649765050000|2022-04-12 12:04:10|15129.32|15009.32|15124.76|15004.76|15129.32|15009.32|15124.76|15004.76|10
1649765060000|2022-04-12 12:04:20|15124.92|15004.92|15122.92|15002.92|15125.65|15005.65|15122.92|15002.92|9
1649765070000|2022-04-12 12:04:30|15122.56|15002.56|15124.36|15004.36|15124.42|15004.42|15122.54|15002.54|9
1649765080000|2022-04-12 12:04:40|15124.39|15004.39|15124.45|15004.45|15124.71|15004.71|15124.39|15004.39|10
1649765090000|2022-04-12 12:04:50|15124.22|15004.22|15123.53|15003.53|15124.22|15004.22|15123.53|15003.53|9
1649765100000|2022-04-12 12:05:00|15123.44|15003.44|15123.74|15003.74|15123.76|15003.76|15123.06|15003.06|10
1649765110000|2022-04-12 12:05:10|15123.09|15003.09|15120.67|15000.67|15123.33|15003.33|15120.67|15000.67|10
1649765120000|2022-04-12 12:05:20|15121.06|15001.06|15123.37|15003.37|15123.37|15003.37|15121.04|15001.04|10
1649765130000|2022-04-12 12:05:30|15124.49|15004.49|15126.32|15006.32|15128.11|15008.11|15124.49|15004.49|10
1649765140000|2022-04-12 12:05:40|15126.95|15006.95|15133.66|15013.66|15133.66|15013.66|15126.95|15006.95|10
1649765150000|2022-04-12 12:05:50|15133.82|15013.82|15140.96|15020.96|15140.96|15020.96|15133.82|15013.82|10
1649765160000|2022-04-12 12:06:00|15141.2|15021.2|15141.06|15021.06|15141.45|15021.45|15140.58|15020.58|10
1649765170000|2022-04-12 12:06:10|15142.58|15022.58|15143.57|15023.57|15143.57|15023.57|15142.29|15022.29|10
1649765180000|2022-04-12 12:06:20|15143.12|15023.12|15143.34|15023.34|15143.35|15023.35|15142.57|15022.57|9
1649765190000|2022-04-12 12:06:30|15143.57|15023.57|15146.5|15026.5|15146.5|15026.5|15142.37|15022.37|10
1649765200000|2022-04-12 12:06:40|15146.87|15026.87|15147.85|15027.85|15148.23|15028.23|15146.45|15026.45|10
1649765210000|2022-04-12 12:06:50|15149.29|15029.29|15148.39|15028.39|15150.17|15030.17|15148.39|15028.39|9
1649765220000|2022-04-12 12:07:00|15148.52|15028.52|15146.22|15026.22|15148.52|15028.52|15146.22|15026.22|9
1649765230000|2022-04-12 12:07:10|15145.6|15025.6|15144.56|15024.56|15145.6|15025.6|15143.23|15023.23|10
1649765240000|2022-04-12 12:07:20|15144.69|15024.69|15143.71|15023.71|15144.69|15024.69|15143.71|15023.71|10
1649765250000|2022-04-12 12:07:30|15143.84|15023.84|15144.26|15024.26|15144.49|15024.49|15143.22|15023.22|10
1649765260000|2022-04-12 12:07:40|15144.16|15024.16|15146.04|15026.04|15146.54|15026.54|15144.16|15024.16|10
1649765270000|2022-04-12 12:07:50|15146.01|15026.01|15146.3|15026.3|15146.47|15026.47|15145.76|15025.76|10
1649765280000|2022-04-12 12:08:00|15146.24|15026.24|15146.55|15026.55|15146.55|15026.55|15145.98|15025.98|10
1649765290000|2022-04-12 12:08:10|15146.6|15026.6|15146.68|15026.68|15147.39|15027.39|15146.1|15026.1|10
1649765300000|2022-04-12 12:08:20|15146.92|15026.92|15148.52|15028.52|15148.52|15028.52|15146.46|15026.46|9
1649765310000|2022-04-12 12:08:30|15148.75|15028.75|15150.86|15030.86|15150.86|15030.86|15148.61|15028.61|10
1649765320000|2022-04-12 12:08:40|15150.92|15030.92|15151.32|15031.32|15151.45|15031.45|15150.61|15030.61|9
1649765330000|2022-04-12 12:08:50|15151.23|15031.23|15153.6|15033.6|15153.6|15033.6|15151.23|15031.23|10
1649765340000|2022-04-12 12:09:00|15153.74|15033.74|15155.19|15035.19|15155.19|15035.19|15153.71|15033.71|10
1649765350000|2022-04-12 12:09:10|15155.13|15035.13|15155.57|15035.57|15155.57|15035.57|15154.93|15034.93|10
1649765360000|2022-04-12 12:09:20|15155.62|15035.62|15159.29|15039.29|15159.29|15039.29|15155.59|15035.59|10
1649765370000|2022-04-12 12:09:30|15159.25|15039.25|15161.21|15041.21|15161.21|15041.21|15159.25|15039.25|10
1649765380000|2022-04-12 12:09:40|15161.01|15041.01|15161|15041|15161.79|15041.79|15160.69|15040.69|10
1649765390000|2022-04-12 12:09:50|15161.07|15041.07|15158.59|15038.59|15161.23|15041.23|15158.59|15038.59|10
1649765400000|2022-04-12 12:10:00|15158.13|15038.13|15151.91|15031.91|15158.13|15038.13|15151.91|15031.91|10
1649765410000|2022-04-12 12:10:10|15152.75|15032.75|15149.68|15029.68|15152.75|15032.75|15149.39|15029.39|10
1649765420000|2022-04-12 12:10:20|15150.02|15030.02|15149.32|15029.32|15150.02|15030.02|15148.09|15028.09|10
1649765430000|2022-04-12 12:10:30|15149|15029|15148.54|15028.54|15149.35|15029.35|15148.23|15028.23|10
1649765440000|2022-04-12 12:10:40|15148.81|15028.81|15149.97|15029.97|15150|15030|15148.81|15028.81|10
1649765450000|2022-04-12 12:10:50|15149.93|15029.93|15152.01|15032.01|15152.1|15032.1|15149.93|15029.93|10
1649765460000|2022-04-12 12:11:00|15151.98|15031.98|15153.17|15033.17|15153.34|15033.34|15151.98|15031.98|10
1649765470000|2022-04-12 12:11:10|15152.93|15032.93|15156.58|15036.58|15156.58|15036.58|15152.93|15032.93|10
1649765480000|2022-04-12 12:11:20|15156.7|15036.7|15158.38|15038.38|15158.38|15038.38|15156.7|15036.7|9
1649765490000|2022-04-12 12:11:30|15158.5|15038.5|15156.37|15036.37|15158.9|15038.9|15156.37|15036.37|9
1649765500000|2022-04-12 12:11:40|15156.85|15036.85|15151.96|15031.96|15156.85|15036.85|15151.96|15031.96|10
1649765510000|2022-04-12 12:11:50|15151.21|15031.21|15146.26|15026.26|15151.21|15031.21|15145.9|15025.9|10
1649765520000|2022-04-12 12:12:00|15146.22|15026.22|15147|15027|15147.52|15027.52|15146.22|15026.22|10
1649765530000|2022-04-12 12:12:10|15146.52|15026.52|15142.52|15022.52|15146.52|15026.52|15142.52|15022.52|10
1649765540000|2022-04-12 12:12:20|15142.2|15022.2|15138.63|15018.63|15142.42|15022.42|15138.63|15018.63|9
1649765550000|2022-04-12 12:12:30|15137.99|15017.99|15133.86|15013.86|15137.99|15017.99|15133.33|15013.33|10
1649765560000|2022-04-12 12:12:40|15133.15|15013.15|15132.51|15012.51|15133.56|15013.56|15132.51|15012.51|10
1649765570000|2022-04-12 12:12:50|15132.89|15012.89|15131.8|15011.8|15132.89|15012.89|15131.8|15011.8|10
1649765580000|2022-04-12 12:13:00|15131.61|15011.61|15130.92|15010.92|15131.62|15011.62|15130.67|15010.67|10
1649765590000|2022-04-12 12:13:10|15130.25|15010.25|15129.11|15009.11|15130.25|15010.25|15129.11|15009.11|9
1649765600000|2022-04-12 12:13:20|15128.7|15008.7|15126.84|15006.84|15128.7|15008.7|15126.73|15006.73|10
1649765610000|2022-04-12 12:13:30|15125.13|15005.13|15120.38|15000.38|15125.13|15005.13|15120.38|15000.38|10
1649765620000|2022-04-12 12:13:40|15119.83|14999.83|15115.45|14995.45|15120.74|15000.74|15115.45|14995.45|10
1649765630000|2022-04-12 12:13:50|15115.34|14995.34|15111.83|14991.83|15115.34|14995.34|15111.77|14991.77|9
1649765640000|2022-04-12 12:14:00|15112.01|14992.01|15113.67|14993.67|15114.04|14994.04|15112.01|14992.01|10
1649765650000|2022-04-12 12:14:10|15113.88|14993.88|15115.76|14995.76|15115.76|14995.76|15113.88|14993.88|10
1649765660000|2022-04-12 12:14:20|15115.98|14995.98|15116.21|14996.21|15116.21|14996.21|15114.9|14994.9|10
1649765670000|2022-04-12 12:14:30|15116.91|14996.91|15116.93|14996.93|15116.95|14996.95|15115.62|14995.62|8
1649765680000|2022-04-12 12:14:40|15116.8|14996.8|15116.48|14996.48|15116.91|14996.91|15116.27|14996.27|10
1649765690000|2022-04-12 12:14:50|15116.26|14996.26|15114.25|14994.25|15116.26|14996.26|15114.18|14994.18|9
1649765700000|2022-04-12 12:15:00|15114.24|14994.24|15115.02|14995.02|15115.02|14995.02|15114.1|14994.1|10
1649765710000|2022-04-12 12:15:10|15115.34|14995.34|15109.8|14989.8|15115.34|14995.34|15109.8|14989.8|10
1649765720000|2022-04-12 12:15:20|15108.84|14988.84|15108.05|14988.05|15108.84|14988.84|15107.8|14987.8|10
1649765730000|2022-04-12 12:15:30|15107.62|14987.62|15106.04|14986.04|15107.84|14987.84|15106.04|14986.04|10
1649765740000|2022-04-12 12:15:40|15105.84|14985.84|15104.29|14984.29|15106.01|14986.01|15104.29|14984.29|10
1649765750000|2022-04-12 12:15:50|15104.97|14984.97|15102.65|14982.65|15104.97|14984.97|15102.42|14982.42|10
1649765760000|2022-04-12 12:16:00|15101.86|14981.86|15096.97|14976.97|15102.07|14982.07|15096.97|14976.97|10
1649765770000|2022-04-12 12:16:10|15096.12|14976.12|15092.68|14972.68|15096.12|14976.12|15092.68|14972.68|10
1649765780000|2022-04-12 12:16:20|15093.31|14973.31|15091.67|14971.67|15093.7|14973.7|15091.32|14971.32|10
1649765790000|2022-04-12 12:16:30|15092.48|14972.48|15092.13|14972.13|15092.83|14972.83|15091.74|14971.74|10
1649765800000|2022-04-12 12:16:40|15091.94|14971.94|15091.92|14971.92|15092.56|14972.56|15091.54|14971.54|10
1649765810000|2022-04-12 12:16:50|15092.26|14972.26|15092.8|14972.8|15093.05|14973.05|15091.46|14971.46|10
1649765820000|2022-04-12 12:17:00|15092.85|14972.85|15093.87|14973.87|15093.87|14973.87|15092.85|14972.85|10
1649765830000|2022-04-12 12:17:10|15094.2|14974.2|15093.33|14973.33|15094.28|14974.28|15093.07|14973.07|10
1649765840000|2022-04-12 12:17:20|15093.16|14973.16|15094.32|14974.32|15094.32|14974.32|15093.16|14973.16|10
1649765850000|2022-04-12 12:17:30|15094.6|14974.6|15094.86|14974.86|15095.93|14975.93|15094.6|14974.6|9
1649765860000|2022-04-12 12:17:40|15095.19|14975.19|15095.34|14975.34|15095.41|14975.41|15093.9|14973.9|10
1649765870000|2022-04-12 12:17:50|15094.83|14974.83|15092.85|14972.85|15094.83|14974.83|15092.72|14972.72|10
1649765880000|2022-04-12 12:18:00|15091.87|14971.87|15088.69|14968.69|15091.87|14971.87|15088.69|14968.69|10
1649765890000|2022-04-12 12:18:10|15088.33|14968.33|15088.39|14968.39|15089.18|14969.18|15087.93|14967.93|10
1649765900000|2022-04-12 12:18:20|15087.77|14967.77|15087.01|14967.01|15088.16|14968.16|15087.01|14967.01|10
1649765910000|2022-04-12 12:18:30|15085.88|14965.88|15082.33|14962.33|15085.88|14965.88|15082.33|14962.33|10
1649765920000|2022-04-12 12:18:40|15082.1|14962.1|15080.9|14960.9|15082.1|14962.1|15080.71|14960.71|10
1649765930000|2022-04-12 12:18:50|15080.85|14960.85|15082.05|14962.05|15082.05|14962.05|15080.76|14960.76|9
1649765940000|2022-04-12 12:19:00|15081.99|14961.99|15081.89|14961.89|15082.08|14962.08|15081.39|14961.39|10
1649765950000|2022-04-12 12:19:10|15081.78|14961.78|15083.16|14963.16|15083.16|14963.16|15081.27|14961.27|10
1649765960000|2022-04-12 12:19:20|15083.28|14963.28|15082.62|14962.62|15083.28|14963.28|15082.62|14962.62|10
1649765970000|2022-04-12 12:19:30|15082.64|14962.64|15081.86|14961.86|15082.86|14962.86|15081.86|14961.86|10
1649765980000|2022-04-12 12:19:40|15082.27|14962.27|15079.77|14959.77|15082.27|14962.27|15079.77|14959.77|10
1649765990000|2022-04-12 12:19:50|15078.5|14958.5|15078.31|14958.31|15079.14|14959.14|15078.19|14958.19|10
1649766000000|2022-04-12 12:20:00|15078.25|14958.25|15078.19|14958.19|15079.12|14959.12|15078.13|14958.13|10
1649766010000|2022-04-12 12:20:10|15077.4|14957.4|15077.54|14957.54|15077.54|14957.54|15076.97|14956.97|9
1649766020000|2022-04-12 12:20:20|15076.66|14956.66|15076.58|14956.58|15076.83|14956.83|15076.31|14956.31|10
1649766030000|2022-04-12 12:20:30|15075.97|14955.97|15075.14|14955.14|15075.97|14955.97|15075.03|14955.03|10
1649766040000|2022-04-12 12:20:40|15074.91|14954.91|15074.11|14954.11|15074.97|14954.97|15074.11|14954.11|10
1649766050000|2022-04-12 12:20:50|15073.77|14953.77|15072.74|14952.74|15073.95|14953.95|15072.74|14952.74|8
1649766060000|2022-04-12 12:21:00|15072.46|14952.46|15074.25|14954.25|15074.25|14954.25|15072.46|14952.46|10
1649766070000|2022-04-12 12:21:10|15074.03|14954.03|15073.22|14953.22|15074.12|14954.12|15073.1|14953.1|10
1649766080000|2022-04-12 12:21:20|15072.99|14952.99|15072.43|14952.43|15073.12|14953.12|15071.93|14951.93|10
1649766090000|2022-04-12 12:21:30|15072.39|14952.39|15071.53|14951.53|15072.76|14952.76|15071.53|14951.53|10
1649766100000|2022-04-12 12:21:40|15071.43|14951.43|15069.36|14949.36|15071.43|14951.43|15069.36|14949.36|9
1649766110000|2022-04-12 12:21:50|15069.26|14949.26|15065.44|14945.44|15069.26|14949.26|15065.44|14945.44|10
1649766120000|2022-04-12 12:22:00|15066.14|14946.14|15064.15|14944.15|15066.14|14946.14|15063.2|14943.2|10
1649766130000|2022-04-12 12:22:10|15064.35|14944.35|15064.04|14944.04|15064.35|14944.35|15062.52|14942.52|10
1649766140000|2022-04-12 12:22:20|15063.67|14943.67|15062.77|14942.77|15064.65|14944.65|15062.77|14942.77|10
1649766150000|2022-04-12 12:22:30|15062.59|14942.59|15059.38|14939.38|15062.59|14942.59|15059.34|14939.34|10
1649766160000|2022-04-12 12:22:40|15058.85|14938.85|15055.84|14935.84|15058.85|14938.85|15055.84|14935.84|10
1649766170000|2022-04-12 12:22:50|15055.65|14935.65|15051.86|14931.86|15055.71|14935.71|15051.86|14931.86|10
1649766180000|2022-04-12 12:23:00|15052.08|14932.08|15053.43|14933.43|15053.43|14933.43|15052.08|14932.08|10
1649766190000|2022-04-12 12:23:10|15053.45|14933.45|15050.56|14930.56|15053.45|14933.45|15050.49|14930.49|10
1649766200000|2022-04-12 12:23:20|15050.21|14930.21|15043.06|14923.06|15050.21|14930.21|15043.06|14923.06|10
1649766210000|2022-04-12 12:23:30|15042.36|14922.36|15037.47|14917.47|15042.36|14922.36|15037.47|14917.47|10
1649766220000|2022-04-12 12:23:40|15037.07|14917.07|15035.71|14915.71|15037.07|14917.07|15035.71|14915.71|10
1649766230000|2022-04-12 12:23:50|15035.82|14915.82|15034.79|14914.79|15035.82|14915.82|15034.4|14914.4|10
1649766240000|2022-04-12 12:24:00|15034.99|14914.99|15036.45|14916.45|15036.45|14916.45|15034.94|14914.94|10
1649766250000|2022-04-12 12:24:10|15036.3|14916.3|15038.05|14918.05|15038.05|14918.05|15036.3|14916.3|10
1649766260000|2022-04-12 12:24:20|15037.97|14917.97|15038.68|14918.68|15038.68|14918.68|15037.92|14917.92|10
1649766270000|2022-04-12 12:24:30|15038.95|14918.95|15043.11|14923.11|15043.11|14923.11|15038.95|14918.95|10
1649766280000|2022-04-12 12:24:40|15043.28|14923.28|15045.07|14925.07|15045.07|14925.07|15043.28|14923.28|10
1649766290000|2022-04-12 12:24:50|15045.26|14925.26|15050.62|14930.62|15050.62|14930.62|15045.26|14925.26|10
1649766300000|2022-04-12 12:25:00|15051.04|14931.04|15052.59|14932.59|15052.59|14932.59|15051.04|14931.04|10
1649766310000|2022-04-12 12:25:10|15053.72|14933.72|15053.51|14933.51|15054.5|14934.5|15053.51|14933.51|10
1649766320000|2022-04-12 12:25:20|15054.27|14934.27|15054.51|14934.51|15055.03|14935.03|15053.99|14933.99|10
1649766330000|2022-04-12 12:25:30|15053.71|14933.71|15053.29|14933.29|15054.05|14934.05|15052.95|14932.95|10
1649766340000|2022-04-12 12:25:40|15053.35|14933.35|15053.93|14933.93|15054.72|14934.72|15053|14933|10
1649766350000|2022-04-12 12:25:50|15054.26|14934.26|15052.21|14932.21|15054.26|14934.26|15052.01|14932.01|10
1649766360000|2022-04-12 12:26:00|15052.35|14932.35|15050.93|14930.93|15053.06|14933.06|15050.93|14930.93|10
1649766370000|2022-04-12 12:26:10|15049.65|14929.65|15043.37|14923.37|15050.75|14930.75|15043.37|14923.37|10
1649766380000|2022-04-12 12:26:20|15043.34|14923.34|15041.02|14921.02|15043.34|14923.34|15040.61|14920.61|10
1649766390000|2022-04-12 12:26:30|15041.29|14921.29|15048.87|14928.87|15048.87|14928.87|15041.29|14921.29|10
1649766400000|2022-04-12 12:26:40|15048.57|14928.57|15050.76|14930.76|15051.3|14931.3|15048.57|14928.57|10
1649766410000|2022-04-12 12:26:50|15050.74|14930.74|15051.09|14931.09|15051.81|14931.81|15050.74|14930.74|10
1649766420000|2022-04-12 12:27:00|15051.93|14931.93|15054.95|14934.95|15054.95|14934.95|15051.93|14931.93|10
1649766430000|2022-04-12 12:27:10|15054.4|14934.4|15056.86|14936.86|15057.02|14937.02|15054.33|14934.33|10
1649766440000|2022-04-12 12:27:20|15056.69|14936.69|15058.77|14938.77|15058.95|14938.95|15056.69|14936.69|10
1649766450000|2022-04-12 12:27:30|15058.14|14938.14|15061.44|14941.44|15061.46|14941.46|15058.14|14938.14|10
1649766460000|2022-04-12 12:27:40|15061.89|14941.89|15066.72|14946.72|15066.72|14946.72|15061.3|14941.3|10
1649766470000|2022-04-12 12:27:50|15066.96|14946.96|15070.35|14950.35|15070.35|14950.35|15066.96|14946.96|10
1649766480000|2022-04-12 12:28:00|15070.89|14950.89|15071.16|14951.16|15071.73|14951.73|15069.96|14949.96|10
1649766490000|2022-04-12 12:28:10|15070.77|14950.77|15064.33|14944.33|15071.19|14951.19|15064.33|14944.33|10
1649766500000|2022-04-12 12:28:20|15065.48|14945.48|15062.9|14942.9|15065.48|14945.48|15062.9|14942.9|10
1649766510000|2022-04-12 12:28:30|15062.61|14942.61|15067.88|14947.88|15067.88|14947.88|15061.62|14941.62|10
1649766520000|2022-04-12 12:28:40|15068.83|14948.83|15070.16|14950.16|15071.99|14951.99|15068.83|14948.83|10
1649766530000|2022-04-12 12:28:50|15070.46|14950.46|15069.32|14949.32|15070.46|14950.46|15069.32|14949.32|10
1649766540000|2022-04-12 12:29:00|15069.16|14949.16|15067.6|14947.6|15069.16|14949.16|15066.77|14946.77|10
1649766550000|2022-04-12 12:29:10|15068.04|14948.04|15071.08|14951.08|15071.08|14951.08|15068.04|14948.04|10
1649766560000|2022-04-12 12:29:20|15070.68|14950.68|15068.82|14948.82|15070.68|14950.68|15068.26|14948.26|10
1649766570000|2022-04-12 12:29:30|15068.64|14948.64|15069.65|14949.65|15069.97|14949.97|15068.58|14948.58|10
1649766580000|2022-04-12 12:29:40|15069.87|14949.87|15071.01|14951.01|15071.15|14951.15|15069.62|14949.62|10
1649766590000|2022-04-12 12:29:50|15071.11|14951.11|15074.85|14954.85|15074.85|14954.85|15071.07|14951.07|10
1649766600000|2022-04-12 12:30:00|15075.72|14955.72|15109.31|14989.31|15109.31|14989.31|15075.72|14955.72|10
1649766610000|2022-04-12 12:30:10|15113.57|14993.57|15178.79|15058.79|15179.14|15059.14|15113.57|14993.57|10
1649766620000|2022-04-12 12:30:20|15181.36|15061.36|15202.95|15082.95|15202.95|15082.95|15180.73|15060.73|10
1649766630000|2022-04-12 12:30:30|15203.2|15083.2|15208.9|15088.9|15210.74|15090.74|15203.2|15083.2|10
1649766640000|2022-04-12 12:30:40|15209.97|15089.97|15212.26|15092.26|15212.92|15092.92|15209.23|15089.23|10
1649766650000|2022-04-12 12:30:50|15213.37|15093.37|15210.79|15090.79|15213.37|15093.37|15208.45|15088.45|10
1649766660000|2022-04-12 12:31:00|15210.9|15090.9|15206.72|15086.72|15210.9|15090.9|15204.86|15084.86|10
1649766670000|2022-04-12 12:31:10|15207.54|15087.54|15187.57|15067.57|15207.54|15087.54|15186.03|15066.03|10
1649766680000|2022-04-12 12:31:20|15185.93|15065.93|15155.09|15035.09|15185.93|15065.93|15155.09|15035.09|10
1649766690000|2022-04-12 12:31:30|15152.5|15032.5|15123.17|15003.17|15152.5|15032.5|15123.17|15003.17|10
1649766700000|2022-04-12 12:31:40|15123.19|15003.19|15115.55|14995.55|15123.55|15003.55|15115.24|14995.24|10
1649766710000|2022-04-12 12:31:50|15110.32|14990.32|15127.65|15007.65|15127.65|15007.65|15110.32|14990.32|10
1649766720000|2022-04-12 12:32:00|15129.13|15009.13|15135.04|15015.04|15136.1|15016.1|15129.13|15009.13|10
1649766730000|2022-04-12 12:32:10|15138.59|15018.59|15151.45|15031.45|15151.45|15031.45|15138.59|15018.59|10
1649766740000|2022-04-12 12:32:20|15154.37|15034.37|15167.26|15047.26|15167.26|15047.26|15154.37|15034.37|10
1649766750000|2022-04-12 12:32:30|15166.98|15046.98|15171.55|15051.55|15172.79|15052.79|15166.98|15046.98|10
1649766760000|2022-04-12 12:32:40|15171.78|15051.78|15177.15|15057.15|15177.27|15057.27|15171.78|15051.78|10
1649766770000|2022-04-12 12:32:50|15177.67|15057.67|15183.9|15063.9|15183.9|15063.9|15177.15|15057.15|10
1649766780000|2022-04-12 12:33:00|15183.41|15063.41|15201.1|15081.1|15201.1|15081.1|15183.41|15063.41|10
1649766790000|2022-04-12 12:33:10|15201.05|15081.05|15200.82|15080.82|15204.85|15084.85|15200.66|15080.66|10
1649766800000|2022-04-12 12:33:20|15203.71|15083.71|15209|15089|15209|15089|15203.71|15083.71|10
1649766810000|2022-04-12 12:33:30|15208.3|15088.3|15205.81|15085.81|15208.31|15088.31|15205.81|15085.81|10
1649766820000|2022-04-12 12:33:40|15205.87|15085.87|15203.18|15083.18|15207.49|15087.49|15203.18|15083.18|10
1649766830000|2022-04-12 12:33:50|15203.77|15083.77|15205.97|15085.97|15205.97|15085.97|15203.77|15083.77|9
1649766840000|2022-04-12 12:34:00|15205.48|15085.48|15204.3|15084.3|15206.51|15086.51|15204.21|15084.21|10
1649766850000|2022-04-12 12:34:10|15203.25|15083.25|15206.84|15086.84|15206.84|15086.84|15202.64|15082.64|9
1649766860000|2022-04-12 12:34:20|15209.77|15089.77|15216.98|15096.98|15217.34|15097.34|15209.77|15089.77|10
1649766870000|2022-04-12 12:34:30|15217.39|15097.39|15216.81|15096.81|15217.39|15097.39|15216.3|15096.3|8
1649766880000|2022-04-12 12:34:40|15216.8|15096.8|15225.04|15105.04|15225.04|15105.04|15216.8|15096.8|10
1649766890000|2022-04-12 12:34:50|15224.84|15104.84|15224.59|15104.59|15225.31|15105.31|15223.48|15103.48|10
1649766900000|2022-04-12 12:35:00|15223.83|15103.83|15222.53|15102.53|15223.83|15103.83|15221.4|15101.4|10
1649766910000|2022-04-12 12:35:10|15221.47|15101.47|15213.89|15093.89|15221.47|15101.47|15213.89|15093.89|10
1649766920000|2022-04-12 12:35:20|15214.09|15094.09|15199.24|15079.24|15214.09|15094.09|15199.24|15079.24|10
1649766930000|2022-04-12 12:35:30|15199.44|15079.44|15187.89|15067.89|15199.45|15079.45|15187.89|15067.89|10
1649766940000|2022-04-12 12:35:40|15186.44|15066.44|15177.5|15057.5|15187.37|15067.37|15171.43|15051.43|10
1649766950000|2022-04-12 12:35:50|15177.55|15057.55|15180.17|15060.17|15180.57|15060.57|15176.58|15056.58|10
1649766960000|2022-04-12 12:36:00|15180.33|15060.33|15174.45|15054.45|15180.33|15060.33|15173.49|15053.49|10
1649766970000|2022-04-12 12:36:10|15174.4|15054.4|15176.05|15056.05|15176.05|15056.05|15173.26|15053.26|10
1649766980000|2022-04-12 12:36:20|15178.3|15058.3|15185.04|15065.04|15185.04|15065.04|15178.1|15058.1|10
1649766990000|2022-04-12 12:36:30|15184.07|15064.07|15178.59|15058.59|15184.51|15064.51|15178.53|15058.53|10
1649767000000|2022-04-12 12:36:40|15177.36|15057.36|15170.88|15050.88|15177.36|15057.36|15170.88|15050.88|10
1649767010000|2022-04-12 12:36:50|15170.7|15050.7|15166.99|15046.99|15171.38|15051.38|15166.34|15046.34|10
1649767020000|2022-04-12 12:37:00|15166.58|15046.58|15168.74|15048.74|15168.74|15048.74|15166.58|15046.58|10
1649767030000|2022-04-12 12:37:10|15168.92|15048.92|15169.31|15049.31|15169.6|15049.6|15167.79|15047.79|10
1649767040000|2022-04-12 12:37:20|15169.64|15049.64|15162.43|15042.43|15170.03|15050.03|15162.43|15042.43|10
1649767050000|2022-04-12 12:37:30|15159.52|15039.52|15154.62|15034.62|15159.52|15039.52|15154.23|15034.23|10
1649767060000|2022-04-12 12:37:40|15154.85|15034.85|15155.6|15035.6|15155.83|15035.83|15153.31|15033.31|10
1649767070000|2022-04-12 12:37:50|15155.81|15035.81|15158.41|15038.41|15158.41|15038.41|15155.81|15035.81|10
1649767080000|2022-04-12 12:38:00|15157.23|15037.23|15158.35|15038.35|15158.35|15038.35|15156.87|15036.87|10
1649767090000|2022-04-12 12:38:10|15158.07|15038.07|15164.13|15044.13|15164.13|15044.13|15158.07|15038.07|9
1649767100000|2022-04-12 12:38:20|15163.89|15043.89|15167.87|15047.87|15168.06|15048.06|15163.89|15043.89|10
1649767110000|2022-04-12 12:38:30|15167.8|15047.8|15170.8|15050.8|15170.8|15050.8|15167.8|15047.8|10
1649767120000|2022-04-12 12:38:40|15170.7|15050.7|15172.73|15052.73|15173.25|15053.25|15170.6|15050.6|10
1649767130000|2022-04-12 12:38:50|15172.55|15052.55|15171.33|15051.33|15173.11|15053.11|15171.33|15051.33|10
1649767140000|2022-04-12 12:39:00|15172.6|15052.6|15173.99|15053.99|15173.99|15053.99|15171.37|15051.37|10
1649767150000|2022-04-12 12:39:10|15173.19|15053.19|15177.49|15057.49|15177.5|15057.5|15173.19|15053.19|10
1649767160000|2022-04-12 12:39:20|15178.08|15058.08|15178.85|15058.85|15179.23|15059.23|15177.15|15057.15|10
1649767170000|2022-04-12 12:39:30|15179|15059|15189.15|15069.15|15189.15|15069.15|15179|15059|10
1649767180000|2022-04-12 12:39:40|15189.12|15069.12|15188.99|15068.99|15189.98|15069.98|15188.96|15068.96|10
1649767190000|2022-04-12 12:39:50|15189.52|15069.52|15193.42|15073.42|15193.42|15073.42|15189.52|15069.52|10
1649767200000|2022-04-12 12:40:00|15194.15|15074.15|15197.82|15077.82|15200.26|15080.26|15194.15|15074.15|10
1649767210000|2022-04-12 12:40:10|15197.89|15077.89|15201.35|15081.35|15202.48|15082.48|15197.89|15077.89|10
1649767220000|2022-04-12 12:40:20|15202.44|15082.44|15205.49|15085.49|15206.11|15086.11|15202.44|15082.44|10
1649767230000|2022-04-12 12:40:30|15204.67|15084.67|15202.47|15082.47|15204.67|15084.67|15202.25|15082.25|10
1649767240000|2022-04-12 12:40:40|15202.42|15082.42|15202.53|15082.53|15203.85|15083.85|15201.94|15081.94|9
1649767250000|2022-04-12 12:40:50|15201.3|15081.3|15197.85|15077.85|15201.3|15081.3|15196.55|15076.55|10
1649767260000|2022-04-12 12:41:00|15197.38|15077.38|15200.42|15080.42|15201.1|15081.1|15197.38|15077.38|10
1649767270000|2022-04-12 12:41:10|15200.87|15080.87|15202.89|15082.89|15203.39|15083.39|15200.87|15080.87|10
1649767280000|2022-04-12 12:41:20|15202.74|15082.74|15204.13|15084.13|15204.13|15084.13|15202.29|15082.29|10
1649767290000|2022-04-12 12:41:30|15204.12|15084.12|15204.26|15084.26|15205.28|15085.28|15203.81|15083.81|9
1649767300000|2022-04-12 12:41:40|15204.91|15084.91|15204.29|15084.29|15205.23|15085.23|15203.43|15083.43|10
1649767310000|2022-04-12 12:41:50|15204.49|15084.49|15201.87|15081.87|15206.44|15086.44|15201.87|15081.87|10
1649767320000|2022-04-12 12:42:00|15201.73|15081.73|15188.18|15068.18|15203.06|15083.06|15188.18|15068.18|10
1649767330000|2022-04-12 12:42:10|15188.56|15068.56|15183.64|15063.64|15188.56|15068.56|15183.64|15063.64|9
1649767340000|2022-04-12 12:42:20|15183.79|15063.79|15186.94|15066.94|15186.94|15066.94|15183.77|15063.77|10
1649767350000|2022-04-12 12:42:30|15186.91|15066.91|15193.36|15073.36|15193.36|15073.36|15186.83|15066.83|10
1649767360000|2022-04-12 12:42:40|15194.46|15074.46|15202.18|15082.18|15202.18|15082.18|15194.4|15074.4|10
1649767370000|2022-04-12 12:42:50|15202.58|15082.58|15211.79|15091.79|15212.38|15092.38|15202.58|15082.58|10
1649767380000|2022-04-12 12:43:00|15212.97|15092.97|15220.92|15100.92|15220.92|15100.92|15212.97|15092.97|10
1649767390000|2022-04-12 12:43:10|15221.37|15101.37|15227.44|15107.44|15227.44|15107.44|15220.47|15100.47|10
1649767400000|2022-04-12 12:43:20|15227.36|15107.36|15226.58|15106.58|15230.07|15110.07|15226.06|15106.06|10
1649767410000|2022-04-12 12:43:30|15224.55|15104.55|15229.42|15109.42|15230.78|15110.78|15224.44|15104.44|9
1649767420000|2022-04-12 12:43:40|15229.02|15109.02|15225.4|15105.4|15229.63|15109.63|15224.14|15104.14|10
1649767430000|2022-04-12 12:43:50|15224.08|15104.08|15224.44|15104.44|15224.99|15104.99|15223.39|15103.39|10
1649767440000|2022-04-12 12:44:00|15224.52|15104.52|15228.39|15108.39|15228.39|15108.39|15224.52|15104.52|10
1649767450000|2022-04-12 12:44:10|15228.04|15108.04|15231.1|15111.1|15231.61|15111.61|15227.62|15107.62|10
1649767460000|2022-04-12 12:44:20|15231.41|15111.41|15237.67|15117.67|15237.67|15117.67|15231.32|15111.32|10
1649767470000|2022-04-12 12:44:30|15237.72|15117.72|15251.32|15131.32|15251.32|15131.32|15237.67|15117.67|10
1649767480000|2022-04-12 12:44:40|15251.85|15131.85|15246.12|15126.12|15252.28|15132.28|15245.78|15125.78|10
1649767490000|2022-04-12 12:44:50|15241.97|15121.97|15244.35|15124.35|15246.73|15126.73|15241.97|15121.97|10
1649767500000|2022-04-12 12:45:00|15244.09|15124.09|15236.09|15116.09|15244.09|15124.09|15236.09|15116.09|10
1649767510000|2022-04-12 12:45:10|15236.29|15116.29|15246.85|15126.85|15246.85|15126.85|15236.29|15116.29|10
1649767520000|2022-04-12 12:45:20|15247.35|15127.35|15252.9|15132.9|15252.9|15132.9|15247.35|15127.35|10
1649767530000|2022-04-12 12:45:30|15253.16|15133.16|15254.35|15134.35|15254.35|15134.35|15253.16|15133.16|10
1649767540000|2022-04-12 12:45:40|15253.66|15133.66|15252.13|15132.13|15255.13|15135.13|15250.8|15130.8|10
1649767550000|2022-04-12 12:45:50|15252.53|15132.53|15252.81|15132.81|15252.81|15132.81|15251.08|15131.08|10
1649767560000|2022-04-12 12:46:00|15251.85|15131.85|15253.84|15133.84|15253.91|15133.91|15251.85|15131.85|9
1649767570000|2022-04-12 12:46:10|15253.71|15133.71|15252|15132|15254.2|15134.2|15252|15132|10
1649767580000|2022-04-12 12:46:20|15251.69|15131.69|15247.08|15127.08|15251.69|15131.69|15247.08|15127.08|10
1649767590000|2022-04-12 12:46:30|15246.11|15126.11|15240.76|15120.76|15246.11|15126.11|15240.76|15120.76|10
1649767600000|2022-04-12 12:46:40|15240|15120|15236.19|15116.19|15240|15120|15236.19|15116.19|10
1649767610000|2022-04-12 12:46:50|15235.56|15115.56|15231.03|15111.03|15235.56|15115.56|15231.03|15111.03|9
1649767620000|2022-04-12 12:47:00|15231.59|15111.59|15233.55|15113.55|15233.55|15113.55|15231.5|15111.5|10
1649767630000|2022-04-12 12:47:10|15233.49|15113.49|15234.38|15114.38|15234.88|15114.88|15233.49|15113.49|10
1649767640000|2022-04-12 12:47:20|15234.66|15114.66|15234.74|15114.74|15235.28|15115.28|15234.16|15114.16|10
1649767650000|2022-04-12 12:47:30|15233.94|15113.94|15229.56|15109.56|15234.67|15114.67|15229.45|15109.45|10
1649767660000|2022-04-12 12:47:40|15228.77|15108.77|15228|15108|15229.05|15109.05|15228|15108|10
1649767670000|2022-04-12 12:47:50|15227.78|15107.78|15228.2|15108.2|15228.2|15108.2|15227.24|15107.24|10
1649767680000|2022-04-12 12:48:00|15228.33|15108.33|15229.43|15109.43|15229.43|15109.43|15227.83|15107.83|10
1649767690000|2022-04-12 12:48:10|15229.2|15109.2|15232.99|15112.99|15234.2|15114.2|15229.2|15109.2|10
1649767700000|2022-04-12 12:48:20|15234.61|15114.61|15239.93|15119.93|15239.93|15119.93|15234.2|15114.2|10
1649767710000|2022-04-12 12:48:30|15238.54|15118.54|15243.44|15123.44|15243.44|15123.44|15237.96|15117.96|10
1649767720000|2022-04-12 12:48:40|15242.35|15122.35|15243.93|15123.93|15244|15124|15241.31|15121.31|10
1649767730000|2022-04-12 12:48:50|15244.14|15124.14|15246.27|15126.27|15246.88|15126.88|15244.14|15124.14|10
1649767740000|2022-04-12 12:49:00|15247.54|15127.54|15248.38|15128.38|15248.42|15128.42|15247.51|15127.51|10
1649767750000|2022-04-12 12:49:10|15248.68|15128.68|15250.36|15130.36|15251.1|15131.1|15248.68|15128.68|9
1649767760000|2022-04-12 12:49:20|15251.13|15131.13|15251.49|15131.49|15251.74|15131.74|15251.03|15131.03|10
1649767770000|2022-04-12 12:49:30|15250.67|15130.67|15248.96|15128.96|15250.67|15130.67|15248.96|15128.96|10
1649767780000|2022-04-12 12:49:40|15248.72|15128.72|15247.91|15127.91|15248.72|15128.72|15247.26|15127.26|10
1649767790000|2022-04-12 12:49:50|15247.81|15127.81|15257.08|15137.08|15257.08|15137.08|15247.03|15127.03|10
1649767800000|2022-04-12 12:50:00|15256.19|15136.19|15252.71|15132.71|15256.19|15136.19|15252.71|15132.71|9
1649767810000|2022-04-12 12:50:10|15251.85|15131.85|15241.21|15121.21|15251.85|15131.85|15241.21|15121.21|10
1649767820000|2022-04-12 12:50:20|15238.69|15118.69|15234.21|15114.21|15238.98|15118.98|15233.2|15113.2|10
1649767830000|2022-04-12 12:50:30|15234.25|15114.25|15243.28|15123.28|15243.28|15123.28|15234.25|15114.25|10
1649767840000|2022-04-12 12:50:40|15244.59|15124.59|15250.19|15130.19|15250.19|15130.19|15244.59|15124.59|10
1649767850000|2022-04-12 12:50:50|15250.2|15130.2|15250.23|15130.23|15251.09|15131.09|15250.2|15130.2|10
1649767860000|2022-04-12 12:51:00|15250.28|15130.28|15252.73|15132.73|15252.82|15132.82|15249.53|15129.53|10
1649767870000|2022-04-12 12:51:10|15252.56|15132.56|15254.55|15134.55|15254.7|15134.7|15252.56|15132.56|10
1649767880000|2022-04-12 12:51:20|15254.74|15134.74|15255.1|15135.1|15255.28|15135.28|15254.53|15134.53|9
1649767890000|2022-04-12 12:51:30|15255.01|15135.01|15260.7|15140.7|15260.7|15140.7|15255.01|15135.01|10
1649767900000|2022-04-12 12:51:40|15260.79|15140.79|15263.55|15143.55|15263.72|15143.72|15260.78|15140.78|9
1649767910000|2022-04-12 12:51:50|15264.11|15144.11|15264.97|15144.97|15265.18|15145.18|15263.82|15143.82|10
1649767920000|2022-04-12 12:52:00|15265.01|15145.01|15270.19|15150.19|15270.19|15150.19|15264.88|15144.88|10
1649767930000|2022-04-12 12:52:10|15271.68|15151.68|15274.66|15154.66|15275.97|15155.97|15271.68|15151.68|10
1649767940000|2022-04-12 12:52:20|15274.78|15154.78|15280.07|15160.07|15280.07|15160.07|15274.78|15154.78|10
1649767950000|2022-04-12 12:52:30|15281.2|15161.2|15294.24|15174.24|15294.24|15174.24|15281.2|15161.2|10
1649767960000|2022-04-12 12:52:40|15294.41|15174.41|15295.18|15175.18|15296.19|15176.19|15294.33|15174.33|10
1649767970000|2022-04-12 12:52:50|15296.41|15176.41|15294.65|15174.65|15296.41|15176.41|15294.65|15174.65|10
1649767980000|2022-04-12 12:53:00|15295.01|15175.01|15297.28|15177.28|15297.28|15177.28|15295.01|15175.01|10
1649767990000|2022-04-12 12:53:10|15297.79|15177.79|15301.07|15181.07|15301.69|15181.69|15297.36|15177.36|10
1649768000000|2022-04-12 12:53:20|15300.74|15180.74|15297.19|15177.19|15300.74|15180.74|15297.19|15177.19|10
1649768010000|2022-04-12 12:53:30|15297.14|15177.14|15297.18|15177.18|15297.83|15177.83|15297.01|15177.01|10
1649768020000|2022-04-12 12:53:40|15297.23|15177.23|15299.35|15179.35|15299.35|15179.35|15297.23|15177.23|9
1649768030000|2022-04-12 12:53:50|15299.65|15179.65|15300.75|15180.75|15301.37|15181.37|15299.65|15179.65|10
1649768040000|2022-04-12 12:54:00|15301.62|15181.62|15301.99|15181.99|15303.03|15183.03|15301.23|15181.23|10
1649768050000|2022-04-12 12:54:10|15302.19|15182.19|15302.93|15182.93|15302.94|15182.94|15301.79|15181.79|10
1649768060000|2022-04-12 12:54:20|15302.88|15182.88|15299.55|15179.55|15303.78|15183.78|15299.55|15179.55|10
1649768070000|2022-04-12 12:54:30|15298.75|15178.75|15294.71|15174.71|15298.88|15178.88|15294.71|15174.71|10
1649768080000|2022-04-12 12:54:40|15293.17|15173.17|15292.94|15172.94|15293.51|15173.51|15292.53|15172.53|10
1649768090000|2022-04-12 12:54:50|15292.49|15172.49|15292.3|15172.3|15294.78|15174.78|15292.3|15172.3|10
1649768100000|2022-04-12 12:55:00|15292.44|15172.44|15293.27|15173.27|15293.27|15173.27|15291.87|15171.87|10
1649768110000|2022-04-12 12:55:10|15294.43|15174.43|15297.74|15177.74|15298.2|15178.2|15294.43|15174.43|10
1649768120000|2022-04-12 12:55:20|15298.13|15178.13|15304.19|15184.19|15304.19|15184.19|15298.13|15178.13|10
1649768130000|2022-04-12 12:55:30|15304.75|15184.75|15305.89|15185.89|15307.91|15187.91|15304.75|15184.75|10
1649768140000|2022-04-12 12:55:40|15305.69|15185.69|15306.16|15186.16|15307.31|15187.31|15305.66|15185.66|10
1649768150000|2022-04-12 12:55:50|15306.62|15186.62|15304.57|15184.57|15307.12|15187.12|15304.57|15184.57|10
1649768160000|2022-04-12 12:56:00|15304.33|15184.33|15304.07|15184.07|15305.15|15185.15|15303.64|15183.64|9
1649768170000|2022-04-12 12:56:10|15303.77|15183.77|15308.31|15188.31|15308.31|15188.31|15303.77|15183.77|10
1649768180000|2022-04-12 12:56:20|15308.11|15188.11|15306.66|15186.66|15308.64|15188.64|15306.45|15186.45|10
1649768190000|2022-04-12 12:56:30|15307.15|15187.15|15308.42|15188.42|15308.42|15188.42|15306.76|15186.76|10
1649768200000|2022-04-12 12:56:40|15308.39|15188.39|15310.72|15190.72|15310.72|15190.72|15308.39|15188.39|9
1649768210000|2022-04-12 12:56:50|15310.47|15190.47|15316.38|15196.38|15316.5|15196.5|15310.47|15190.47|10
1649768220000|2022-04-12 12:57:00|15317.18|15197.18|15321.36|15201.36|15321.36|15201.36|15317.18|15197.18|10
1649768230000|2022-04-12 12:57:10|15319.91|15199.91|15322.41|15202.41|15322.53|15202.53|15319.91|15199.91|10
1649768240000|2022-04-12 12:57:20|15321.87|15201.87|15316.43|15196.43|15321.87|15201.87|15316.43|15196.43|10
1649768250000|2022-04-12 12:57:30|15316.22|15196.22|15318.64|15198.64|15318.64|15198.64|15315.84|15195.84|10
1649768260000|2022-04-12 12:57:40|15319|15199|15320.14|15200.14|15320.28|15200.28|15318.11|15198.11|10
1649768270000|2022-04-12 12:57:50|15319.87|15199.87|15318.17|15198.17|15319.87|15199.87|15318.17|15198.17|9
1649768280000|2022-04-12 12:58:00|15317.95|15197.95|15315.82|15195.82|15317.95|15197.95|15315.82|15195.82|10
1649768290000|2022-04-12 12:58:10|15315.64|15195.64|15316.65|15196.65|15316.68|15196.68|15315.34|15195.34|9
1649768300000|2022-04-12 12:58:20|15317.6|15197.6|15318.51|15198.51|15318.52|15198.52|15317.6|15197.6|10
1649768310000|2022-04-12 12:58:30|15318.38|15198.38|15322.94|15202.94|15322.94|15202.94|15318.38|15198.38|9
1649768320000|2022-04-12 12:58:40|15323.76|15203.76|15323.66|15203.66|15324.29|15204.29|15323.66|15203.66|10
1649768330000|2022-04-12 12:58:50|15323.61|15203.61|15323.05|15203.05|15325.97|15205.97|15323.05|15203.05|10
1649768340000|2022-04-12 12:59:00|15323.02|15203.02|15325.89|15205.89|15325.89|15205.89|15323.02|15203.02|10
1649768350000|2022-04-12 12:59:10|15326.42|15206.42|15331.71|15211.71|15331.71|15211.71|15326.04|15206.04|10
1649768360000|2022-04-12 12:59:20|15332.39|15212.39|15330.19|15210.19|15333.3|15213.3|15330.19|15210.19|10
1649768370000|2022-04-12 12:59:30|15330.86|15210.86|15328.12|15208.12|15330.86|15210.86|15327.89|15207.89|10
1649768380000|2022-04-12 12:59:40|15327.76|15207.76|15329.48|15209.48|15329.94|15209.94|15327.21|15207.21|10
1649768390000|2022-04-12 12:59:50|15329.2|15209.2|15328.87|15208.87|15329.2|15209.2|15327.37|15207.37|10
1649768400000|2022-04-12 13:00:00|15328.73|15208.73|15329.93|15209.93|15330.61|15210.61|15328.29|15208.29|10
1649768410000|2022-04-12 13:00:10|15328.66|15208.66|15332.32|15212.32|15332.32|15212.32|15328.66|15208.66|10
1649768420000|2022-04-12 13:00:20|15332.65|15212.65|15332.43|15212.43|15332.8|15212.8|15330|15210|10
1649768430000|2022-04-12 13:00:30|15331.75|15211.75|15326.44|15206.44|15331.75|15211.75|15326.44|15206.44|10
1649768440000|2022-04-12 13:00:40|15326.69|15206.69|15322.53|15202.53|15326.88|15206.88|15322.53|15202.53|10
1649768450000|2022-04-12 13:00:50|15322.54|15202.54|15316.96|15196.96|15322.54|15202.54|15316.96|15196.96|10
1649768460000|2022-04-12 13:01:00|15314.7|15194.7|15309.74|15189.74|15314.7|15194.7|15309.74|15189.74|10
1649768470000|2022-04-12 13:01:10|15309.97|15189.97|15310.15|15190.15|15310.92|15190.92|15309.97|15189.97|9
1649768480000|2022-04-12 13:01:20|15310.08|15190.08|15306.3|15186.3|15310.08|15190.08|15305.56|15185.56|10
1649768490000|2022-04-12 13:01:30|15306.31|15186.31|15301.94|15181.94|15306.31|15186.31|15301.94|15181.94|10
1649768500000|2022-04-12 13:01:40|15301.23|15181.23|15302.47|15182.47|15302.5|15182.5|15301.23|15181.23|10
1649768510000|2022-04-12 13:01:50|15301.63|15181.63|15302.59|15182.59|15303.74|15183.74|15301.31|15181.31|10
1649768520000|2022-04-12 13:02:00|15302.15|15182.15|15307.34|15187.34|15307.37|15187.37|15302.15|15182.15|10
1649768530000|2022-04-12 13:02:10|15307.43|15187.43|15309.08|15189.08|15309.51|15189.51|15307.43|15187.43|10
1649768540000|2022-04-12 13:02:20|15309.44|15189.44|15308.92|15188.92|15309.86|15189.86|15308.92|15188.92|10
1649768550000|2022-04-12 13:02:30|15309.15|15189.15|15311.57|15191.57|15311.57|15191.57|15309.15|15189.15|10
1649768560000|2022-04-12 13:02:40|15313.86|15193.86|15322.43|15202.43|15322.43|15202.43|15313.86|15193.86|10
1649768570000|2022-04-12 13:02:50|15324.11|15204.11|15326.68|15206.68|15326.84|15206.84|15324.11|15204.11|10
1649768580000|2022-04-12 13:03:00|15326.99|15206.99|15332.79|15212.79|15332.79|15212.79|15326.99|15206.99|10
1649768590000|2022-04-12 13:03:10|15332.94|15212.94|15333.88|15213.88|15335.08|15215.08|15332.94|15212.94|10
1649768600000|2022-04-12 13:03:20|15333.39|15213.39|15331.62|15211.62|15333.39|15213.39|15331.62|15211.62|10
1649768610000|2022-04-12 13:03:30|15331.92|15211.92|15329.55|15209.55|15331.92|15211.92|15329.27|15209.27|10
1649768620000|2022-04-12 13:03:40|15329.92|15209.92|15329.01|15209.01|15330.02|15210.02|15328.93|15208.93|10
1649768630000|2022-04-12 13:03:50|15328.73|15208.73|15329.4|15209.4|15330.4|15210.4|15328.47|15208.47|10
1649768640000|2022-04-12 13:04:00|15329|15209|15323.28|15203.28|15329|15209|15323.28|15203.28|10
1649768650000|2022-04-12 13:04:10|15323.1|15203.1|15323.03|15203.03|15323.45|15203.45|15322.13|15202.13|10
1649768660000|2022-04-12 13:04:20|15322.67|15202.67|15324.06|15204.06|15324.06|15204.06|15322.53|15202.53|10
1649768670000|2022-04-12 13:04:30|15324.37|15204.37|15323.84|15203.84|15324.37|15204.37|15323.73|15203.73|10
1649768680000|2022-04-12 13:04:40|15323.57|15203.57|15322.82|15202.82|15323.57|15203.57|15321.6|15201.6|10
1649768690000|2022-04-12 13:04:50|15323.09|15203.09|15323.85|15203.85|15324.01|15204.01|15322.95|15202.95|10
1649768700000|2022-04-12 13:05:00|15323.71|15203.71|15324.83|15204.83|15324.83|15204.83|15323.53|15203.53|10
1649768710000|2022-04-12 13:05:10|15324.96|15204.96|15325.52|15205.52|15326.18|15206.18|15324.3|15204.3|10
1649768720000|2022-04-12 13:05:20|15325.56|15205.56|15327|15207|15327|15207|15325.27|15205.27|10
1649768730000|2022-04-12 13:05:30|15326.68|15206.68|15323.1|15203.1|15327.06|15207.06|15323.1|15203.1|10
1649768740000|2022-04-12 13:05:40|15323.15|15203.15|15321.45|15201.45|15324.21|15204.21|15321.45|15201.45|10
1649768750000|2022-04-12 13:05:50|15320.75|15200.75|15321.63|15201.63|15321.7|15201.7|15320.44|15200.44|10
1649768760000|2022-04-12 13:06:00|15320.16|15200.16|15312.32|15192.32|15320.16|15200.16|15312.32|15192.32|10
1649768770000|2022-04-12 13:06:10|15311.39|15191.39|15313.46|15193.46|15314.69|15194.69|15311.18|15191.18|10
1649768780000|2022-04-12 13:06:20|15312.99|15192.99|15314.81|15194.81|15315.47|15195.47|15312.98|15192.98|10
1649768790000|2022-04-12 13:06:30|15314.62|15194.62|15314.35|15194.35|15315.26|15195.26|15314.19|15194.19|10
1649768800000|2022-04-12 13:06:40|15314.34|15194.34|15312.93|15192.93|15314.63|15194.63|15311.46|15191.46|10
1649768810000|2022-04-12 13:06:50|15312.73|15192.73|15311.44|15191.44|15312.73|15192.73|15311.44|15191.44|9
1649768820000|2022-04-12 13:07:00|15311.64|15191.64|15311.18|15191.18|15312|15192|15311.18|15191.18|10
1649768830000|2022-04-12 13:07:10|15310.89|15190.89|15311.7|15191.7|15311.7|15191.7|15310.81|15190.81|10
1649768840000|2022-04-12 13:07:20|15311.45|15191.45|15310.22|15190.22|15311.45|15191.45|15309.07|15189.07|10
1649768850000|2022-04-12 13:07:30|15310.26|15190.26|15311.15|15191.15|15311.58|15191.58|15310.26|15190.26|10
1649768860000|2022-04-12 13:07:40|15308.79|15188.79|15307.22|15187.22|15308.95|15188.95|15307.22|15187.22|10
1649768870000|2022-04-12 13:07:50|15307.12|15187.12|15306.51|15186.51|15309.17|15189.17|15306.51|15186.51|10
1649768880000|2022-04-12 13:08:00|15306.23|15186.23|15297.58|15177.58|15306.23|15186.23|15297.58|15177.58|10
1649768890000|2022-04-12 13:08:10|15296.86|15176.86|15292.2|15172.2|15296.86|15176.86|15292.2|15172.2|10
1649768900000|2022-04-12 13:08:20|15292.15|15172.15|15289.61|15169.61|15292.22|15172.22|15289.61|15169.61|10
1649768910000|2022-04-12 13:08:30|15290|15170|15288.65|15168.65|15290.09|15170.09|15288.65|15168.65|9
1649768920000|2022-04-12 13:08:40|15288.68|15168.68|15290.46|15170.46|15290.46|15170.46|15288.68|15168.68|10
1649768930000|2022-04-12 13:08:50|15290.39|15170.39|15293.22|15173.22|15293.22|15173.22|15290.39|15170.39|10
1649768940000|2022-04-12 13:09:00|15293.5|15173.5|15292.89|15172.89|15294.12|15174.12|15292.89|15172.89|10
1649768950000|2022-04-12 13:09:10|15292.41|15172.41|15293.97|15173.97|15293.97|15173.97|15288.64|15168.64|10
1649768960000|2022-04-12 13:09:20|15292.63|15172.63|15301.63|15181.63|15301.63|15181.63|15291.91|15171.91|10
1649768970000|2022-04-12 13:09:30|15302.02|15182.02|15303.32|15183.32|15303.73|15183.73|15301.88|15181.88|10
1649768980000|2022-04-12 13:09:40|15304.09|15184.09|15310.16|15190.16|15310.16|15190.16|15303.79|15183.79|10
1649768990000|2022-04-12 13:09:50|15308.87|15188.87|15307.1|15187.1|15308.96|15188.96|15307.01|15187.01|9
1649769000000|2022-04-12 13:10:00|15307.09|15187.09|15305.74|15185.74|15307.09|15187.09|15305.48|15185.48|10
1649769010000|2022-04-12 13:10:10|15305.28|15185.28|15304.21|15184.21|15305.36|15185.36|15303.23|15183.23|10
1649769020000|2022-04-12 13:10:20|15303.98|15183.98|15301.61|15181.61|15304.45|15184.45|15301.61|15181.61|10
1649769030000|2022-04-12 13:10:30|15301.9|15181.9|15297.37|15177.37|15301.9|15181.9|15297.37|15177.37|10
1649769040000|2022-04-12 13:10:40|15295.59|15175.59|15292.9|15172.9|15296.48|15176.48|15292.9|15172.9|9
1649769050000|2022-04-12 13:10:50|15293|15173|15289.53|15169.53|15293.09|15173.09|15288.1|15168.1|10
1649769060000|2022-04-12 13:11:00|15289.27|15169.27|15287.78|15167.78|15289.38|15169.38|15287.31|15167.31|10
1649769070000|2022-04-12 13:11:10|15285.41|15165.41|15281.52|15161.52|15286.17|15166.17|15281.52|15161.52|9
1649769080000|2022-04-12 13:11:20|15281.59|15161.59|15280.08|15160.08|15281.59|15161.59|15279.84|15159.84|10
1649769090000|2022-04-12 13:11:30|15282.33|15162.33|15285.63|15165.63|15285.63|15165.63|15282.33|15162.33|9
1649769100000|2022-04-12 13:11:40|15285.67|15165.67|15286.65|15166.65|15286.65|15166.65|15285.08|15165.08|10
1649769110000|2022-04-12 13:11:50|15287.2|15167.2|15282.36|15162.36|15287.2|15167.2|15282.36|15162.36|10
1649769120000|2022-04-12 13:12:00|15282.59|15162.59|15278.05|15158.05|15282.59|15162.59|15278|15158|10
1649769130000|2022-04-12 13:12:10|15277.75|15157.75|15272.47|15152.47|15277.75|15157.75|15272.47|15152.47|9
1649769140000|2022-04-12 13:12:20|15272.15|15152.15|15271.38|15151.38|15272.6|15152.6|15270.97|15150.97|10
1649769150000|2022-04-12 13:12:30|15272.89|15152.89|15280.08|15160.08|15280.08|15160.08|15272.89|15152.89|10
1649769160000|2022-04-12 13:12:40|15279.72|15159.72|15285|15165|15285.13|15165.13|15279.04|15159.04|10
1649769170000|2022-04-12 13:12:50|15285.01|15165.01|15284.61|15164.61|15285.38|15165.38|15284.59|15164.59|10
1649769180000|2022-04-12 13:13:00|15284.36|15164.36|15280.71|15160.71|15284.36|15164.36|15280.71|15160.71|10
1649769190000|2022-04-12 13:13:10|15280.61|15160.61|15277.84|15157.84|15280.61|15160.61|15277.84|15157.84|10
1649769200000|2022-04-12 13:13:20|15277.88|15157.88|15276.05|15156.05|15278.14|15158.14|15276.05|15156.05|10
1649769210000|2022-04-12 13:13:30|15276.39|15156.39|15270.84|15150.84|15276.43|15156.43|15270.84|15150.84|10
1649769220000|2022-04-12 13:13:40|15270.07|15150.07|15269.05|15149.05|15270.39|15150.39|15268.17|15148.17|10
1649769230000|2022-04-12 13:13:50|15269.15|15149.15|15265.21|15145.21|15269.15|15149.15|15265.21|15145.21|9
1649769240000|2022-04-12 13:14:00|15264.89|15144.89|15265|15145|15265|15145|15263.8|15143.8|10
1649769250000|2022-04-12 13:14:10|15264.3|15144.3|15266.64|15146.64|15266.81|15146.81|15264.06|15144.06|10
1649769260000|2022-04-12 13:14:20|15268.07|15148.07|15271.73|15151.73|15271.73|15151.73|15268.07|15148.07|10
1649769270000|2022-04-12 13:14:30|15272.18|15152.18|15278.26|15158.26|15278.58|15158.58|15272.18|15152.18|10
1649769280000|2022-04-12 13:14:40|15278.25|15158.25|15276.46|15156.46|15278.25|15158.25|15276.46|15156.46|10
1649769290000|2022-04-12 13:14:50|15276.78|15156.78|15279.82|15159.82|15279.83|15159.83|15276.54|15156.54|10
1649769300000|2022-04-12 13:15:00|15279.67|15159.67|15279.65|15159.65|15280.44|15160.44|15279.42|15159.42|10
1649769310000|2022-04-12 13:15:10|15278.98|15158.98|15269.46|15149.46|15278.98|15158.98|15269.46|15149.46|10
1649769320000|2022-04-12 13:15:20|15268.59|15148.59|15267.22|15147.22|15270.77|15150.77|15266.24|15146.24|10
1649769330000|2022-04-12 13:15:30|15266.42|15146.42|15268.69|15148.69|15268.69|15148.69|15265.41|15145.41|10
1649769340000|2022-04-12 13:15:40|15269.54|15149.54|15274.21|15154.21|15274.21|15154.21|15269.54|15149.54|10
1649769350000|2022-04-12 13:15:50|15274.76|15154.76|15279.24|15159.24|15279.24|15159.24|15274.76|15154.76|9
1649769360000|2022-04-12 13:16:00|15280.28|15160.28|15284.76|15164.76|15284.76|15164.76|15279.62|15159.62|10
1649769370000|2022-04-12 13:16:10|15285.36|15165.36|15288.14|15168.14|15288.14|15168.14|15285.36|15165.36|9
1649769380000|2022-04-12 13:16:20|15290.26|15170.26|15294.92|15174.92|15294.92|15174.92|15290.26|15170.26|10
1649769390000|2022-04-12 13:16:30|15296.08|15176.08|15302.52|15182.52|15302.52|15182.52|15296.08|15176.08|10
1649769400000|2022-04-12 13:16:40|15304.89|15184.89|15306.94|15186.94|15307.64|15187.64|15304.89|15184.89|10
1649769410000|2022-04-12 13:16:50|15307.74|15187.74|15309.35|15189.35|15309.5|15189.5|15307.07|15187.07|10
1649769420000|2022-04-12 13:17:00|15308.97|15188.97|15309.98|15189.98|15309.98|15189.98|15308.23|15188.23|10
1649769430000|2022-04-12 13:17:10|15309.68|15189.68|15311.43|15191.43|15311.54|15191.54|15309.68|15189.68|10
1649769440000|2022-04-12 13:17:20|15311.09|15191.09|15311.3|15191.3|15312.89|15192.89|15311.01|15191.01|10
1649769450000|2022-04-12 13:17:30|15310.49|15190.49|15309.47|15189.47|15310.88|15190.88|15309.47|15189.47|10
1649769460000|2022-04-12 13:17:40|15309.84|15189.84|15309.75|15189.75|15310.65|15190.65|15309.31|15189.31|10
1649769470000|2022-04-12 13:17:50|15309.26|15189.26|15310.47|15190.47|15310.99|15190.99|15309.26|15189.26|10
1649769480000|2022-04-12 13:18:00|15310.09|15190.09|15311.9|15191.9|15311.9|15191.9|15310.09|15190.09|10
1649769490000|2022-04-12 13:18:10|15311.84|15191.84|15308.18|15188.18|15312.3|15192.3|15308.18|15188.18|10
1649769500000|2022-04-12 13:18:20|15308.24|15188.24|15310.39|15190.39|15311.76|15191.76|15307.87|15187.87|10
1649769510000|2022-04-12 13:18:30|15310.64|15190.64|15312.82|15192.82|15312.82|15192.82|15310.36|15190.36|10
1649769520000|2022-04-12 13:18:40|15313.16|15193.16|15313.97|15193.97|15313.98|15193.98|15313.16|15193.16|10
1649769530000|2022-04-12 13:18:50|15314.62|15194.62|15315.88|15195.88|15315.88|15195.88|15314.38|15194.38|10
1649769540000|2022-04-12 13:19:00|15315.94|15195.94|15314.59|15194.59|15315.94|15195.94|15314.33|15194.33|10
1649769550000|2022-04-12 13:19:10|15314.66|15194.66|15313.01|15193.01|15314.81|15194.81|15313.01|15193.01|10
1649769560000|2022-04-12 13:19:20|15313.51|15193.51|15313.25|15193.25|15314.49|15194.49|15312.92|15192.92|10
1649769570000|2022-04-12 13:19:30|15313.01|15193.01|15312.79|15192.79|15313.96|15193.96|15312.71|15192.71|10
1649769580000|2022-04-12 13:19:40|15313.58|15193.58|15313.68|15193.68|15314.2|15194.2|15313.35|15193.35|10
1649769590000|2022-04-12 13:19:50|15313.06|15193.06|15311.2|15191.2|15313.06|15193.06|15311.2|15191.2|10
1649769600000|2022-04-12 13:20:00|15310.57|15190.57|15303.11|15183.11|15310.57|15190.57|15302.96|15182.96|10
1649769610000|2022-04-12 13:20:10|15303.29|15183.29|15301.45|15181.45|15303.29|15183.29|15300.43|15180.43|10
1649769620000|2022-04-12 13:20:20|15300.92|15180.92|15293.85|15173.85|15300.92|15180.92|15293.85|15173.85|10
1649769630000|2022-04-12 13:20:30|15292.41|15172.41|15287.6|15167.6|15292.41|15172.41|15287.6|15167.6|10
1649769640000|2022-04-12 13:20:40|15287.56|15167.56|15285.83|15165.83|15287.56|15167.56|15285.83|15165.83|10
1649769650000|2022-04-12 13:20:50|15285.5|15165.5|15281.59|15161.59|15286.06|15166.06|15281.37|15161.37|10
1649769660000|2022-04-12 13:21:00|15280.24|15160.24|15279.15|15159.15|15281.09|15161.09|15278.39|15158.39|10
1649769670000|2022-04-12 13:21:10|15279.06|15159.06|15282.03|15162.03|15282.03|15162.03|15278.43|15158.43|10
1649769680000|2022-04-12 13:21:20|15282.78|15162.78|15284.44|15164.44|15284.44|15164.44|15281.98|15161.98|10
1649769690000|2022-04-12 13:21:30|15283.89|15163.89|15286.12|15166.12|15288.21|15168.21|15283.89|15163.89|10
1649769700000|2022-04-12 13:21:40|15286.98|15166.98|15286.32|15166.32|15287.31|15167.31|15286.1|15166.1|10
1649769710000|2022-04-12 13:21:50|15286.38|15166.38|15286.05|15166.05|15286.46|15166.46|15285.41|15165.41|10
1649769720000|2022-04-12 13:22:00|15285.97|15165.97|15285.35|15165.35|15286.98|15166.98|15285.35|15165.35|10
1649769730000|2022-04-12 13:22:10|15284.93|15164.93|15284.61|15164.61|15284.93|15164.93|15284.4|15164.4|10
1649769740000|2022-04-12 13:22:20|15284.08|15164.08|15283.7|15163.7|15284.08|15164.08|15282.94|15162.94|10
1649769750000|2022-04-12 13:22:30|15283.46|15163.46|15284.44|15164.44|15284.44|15164.44|15283.39|15163.39|10
1649769760000|2022-04-12 13:22:40|15284.84|15164.84|15286.65|15166.65|15287.36|15167.36|15284.84|15164.84|10
1649769770000|2022-04-12 13:22:50|15287.81|15167.81|15289.13|15169.13|15289.13|15169.13|15287.81|15167.81|10
1649769780000|2022-04-12 13:23:00|15289.09|15169.09|15289.7|15169.7|15290.28|15170.28|15289.09|15169.09|10
1649769790000|2022-04-12 13:23:10|15289.65|15169.65|15288.19|15168.19|15289.84|15169.84|15288.19|15168.19|10
1649769800000|2022-04-12 13:23:20|15287.93|15167.93|15289.26|15169.26|15289.26|15169.26|15287.25|15167.25|10
1649769810000|2022-04-12 13:23:30|15288.91|15168.91|15290.41|15170.41|15290.41|15170.41|15288.49|15168.49|9
1649769820000|2022-04-12 13:23:40|15290.4|15170.4|15295.64|15175.64|15295.64|15175.64|15290.4|15170.4|10
1649769830000|2022-04-12 13:23:50|15295.72|15175.72|15297.58|15177.58|15297.99|15177.99|15295.14|15175.14|10
1649769840000|2022-04-12 13:24:00|15297.05|15177.05|15296.42|15176.42|15297.25|15177.25|15296.42|15176.42|10
1649769850000|2022-04-12 13:24:10|15295.9|15175.9|15296.72|15176.72|15296.72|15176.72|15295.08|15175.08|10
1649769860000|2022-04-12 13:24:20|15296.64|15176.64|15296.33|15176.33|15296.72|15176.72|15296.11|15176.11|10
1649769870000|2022-04-12 13:24:30|15296.67|15176.67|15296.17|15176.17|15296.83|15176.83|15296.04|15176.04|9
1649769880000|2022-04-12 13:24:40|15296.31|15176.31|15298.51|15178.51|15298.53|15178.53|15295.63|15175.63|9
1649769890000|2022-04-12 13:24:50|15297.92|15177.92|15298.36|15178.36|15299.5|15179.5|15297.92|15177.92|10
1649769900000|2022-04-12 13:25:00|15298.97|15178.97|15298.57|15178.57|15299.45|15179.45|15298.57|15178.57|10
1649769910000|2022-04-12 13:25:10|15297.65|15177.65|15295.93|15175.93|15297.65|15177.65|15295.93|15175.93|10
1649769920000|2022-04-12 13:25:20|15295.79|15175.79|15295.77|15175.77|15296.28|15176.28|15295.52|15175.52|10
1649769930000|2022-04-12 13:25:30|15296.19|15176.19|15297.22|15177.22|15297.9|15177.9|15296.19|15176.19|10
1649769940000|2022-04-12 13:25:40|15297.29|15177.29|15296.42|15176.42|15297.29|15177.29|15296.01|15176.01|10
1649769950000|2022-04-12 13:25:50|15296.62|15176.62|15295.5|15175.5|15296.62|15176.62|15295.5|15175.5|10
1649769960000|2022-04-12 13:26:00|15295.58|15175.58|15294.78|15174.78|15295.88|15175.88|15294.71|15174.71|10
1649769970000|2022-04-12 13:26:10|15294.73|15174.73|15295.26|15175.26|15295.26|15175.26|15293.26|15173.26|10
1649769980000|2022-04-12 13:26:20|15295.81|15175.81|15296.84|15176.84|15296.88|15176.88|15295.69|15175.69|10
1649769990000|2022-04-12 13:26:30|15297.27|15177.27|15300.7|15180.7|15300.7|15180.7|15297.27|15177.27|10
1649770000000|2022-04-12 13:26:40|15300.79|15180.79|15301.14|15181.14|15302.44|15182.44|15300.73|15180.73|10
1649770010000|2022-04-12 13:26:50|15302.06|15182.06|15302.76|15182.76|15302.76|15182.76|15301.36|15181.36|10
1649770020000|2022-04-12 13:27:00|15302.53|15182.53|15304.35|15184.35|15304.35|15184.35|15302.53|15182.53|9
1649770030000|2022-04-12 13:27:10|15304.43|15184.43|15306.6|15186.6|15306.6|15186.6|15304.2|15184.2|10
1649770040000|2022-04-12 13:27:20|15306.09|15186.09|15306.25|15186.25|15306.72|15186.72|15305.48|15185.48|10
1649770050000|2022-04-12 13:27:30|15306.39|15186.39|15306.38|15186.38|15306.39|15186.39|15304.67|15184.67|10
1649770060000|2022-04-12 13:27:40|15305.2|15185.2|15307.43|15187.43|15307.43|15187.43|15305.2|15185.2|10
1649770070000|2022-04-12 13:27:50|15308.12|15188.12|15311.45|15191.45|15311.45|15191.45|15308.12|15188.12|10
1649770080000|2022-04-12 13:28:00|15311.76|15191.76|15316.25|15196.25|15316.25|15196.25|15311.76|15191.76|10
1649770090000|2022-04-12 13:28:10|15317.06|15197.06|15323.02|15203.02|15323.02|15203.02|15317.06|15197.06|10
1649770100000|2022-04-12 13:28:20|15323.62|15203.62|15322.72|15202.72|15324.71|15204.71|15322.48|15202.48|10
1649770110000|2022-04-12 13:28:30|15323.34|15203.34|15325.29|15205.29|15325.56|15205.56|15323.2|15203.2|10
1649770120000|2022-04-12 13:28:40|15325|15205|15327.44|15207.44|15327.44|15207.44|15324.9|15204.9|10
1649770130000|2022-04-12 13:28:50|15326.91|15206.91|15329.24|15209.24|15329.24|15209.24|15326.91|15206.91|10
1649770140000|2022-04-12 13:29:00|15329.61|15209.61|15326.93|15206.93|15329.61|15209.61|15326.93|15206.93|10
1649770150000|2022-04-12 13:29:10|15327.52|15207.52|15322.31|15202.31|15328.34|15208.34|15322.31|15202.31|10
1649770160000|2022-04-12 13:29:20|15320.14|15200.14|15316.84|15196.84|15320.14|15200.14|15316.84|15196.84|10
1649770170000|2022-04-12 13:29:30|15316.46|15196.46|15314.67|15194.67|15317|15197|15314.61|15194.61|10
1649770180000|2022-04-12 13:29:40|15315.19|15195.19|15315.86|15195.86|15315.94|15195.94|15314.6|15194.6|9
1649770190000|2022-04-12 13:29:50|15316.38|15196.38|15316.79|15196.79|15316.95|15196.95|15315.81|15195.81|10
1649770200000|2022-04-12 13:30:00|15317.26|15197.26|15320.34|15200.34|15320.42|15200.42|15317.09|15197.09|10
1649770210000|2022-04-12 13:30:10|15320.7|15200.7|15319.82|15199.82|15320.7|15200.7|15318.76|15198.76|10
1649770220000|2022-04-12 13:30:20|15319.94|15199.94|15315.79|15195.79|15319.94|15199.94|15315.79|15195.79|10
1649770230000|2022-04-12 13:30:30|15313.11|15193.11|15306.37|15186.37|15313.11|15193.11|15306.37|15186.37|10
1649770240000|2022-04-12 13:30:40|15306.3|15186.3|15300.66|15180.66|15306.33|15186.33|15300.66|15180.66|10
1649770250000|2022-04-12 13:30:50|15300.62|15180.62|15300.06|15180.06|15301.2|15181.2|15300|15180|10
1649770260000|2022-04-12 13:31:00|15299.95|15179.95|15298.2|15178.2|15299.95|15179.95|15298.2|15178.2|10
1649770270000|2022-04-12 13:31:10|15297.81|15177.81|15296.29|15176.29|15297.81|15177.81|15295.11|15175.11|10
1649770280000|2022-04-12 13:31:20|15296.79|15176.79|15299.09|15179.09|15299.46|15179.46|15296.79|15176.79|10
1649770290000|2022-04-12 13:31:30|15299.01|15179.01|15299.05|15179.05|15299.7|15179.7|15298.89|15178.89|10
1649770300000|2022-04-12 13:31:40|15298.85|15178.85|15305|15185|15305.15|15185.15|15298.49|15178.49|9
1649770310000|2022-04-12 13:31:50|15305.06|15185.06|15302.25|15182.25|15305.13|15185.13|15302.25|15182.25|10
1649770320000|2022-04-12 13:32:00|15301.8|15181.8|15298.19|15178.19|15301.8|15181.8|15297.83|15177.83|10
1649770330000|2022-04-12 13:32:10|15298.57|15178.57|15296.89|15176.89|15299.18|15179.18|15296.89|15176.89|10
1649770340000|2022-04-12 13:32:20|15296.77|15176.77|15297.68|15177.68|15297.68|15177.68|15295.97|15175.97|10
1649770350000|2022-04-12 13:32:30|15297.97|15177.97|15301.28|15181.28|15301.28|15181.28|15297.86|15177.86|10
1649770360000|2022-04-12 13:32:40|15301.3|15181.3|15303.58|15183.58|15303.93|15183.93|15300.37|15180.37|10
1649770370000|2022-04-12 13:32:50|15303.54|15183.54|15303.04|15183.04|15303.98|15183.98|15302.67|15182.67|10
1649770380000|2022-04-12 13:33:00|15302.6|15182.6|15298.99|15178.99|15302.93|15182.93|15298.99|15178.99|10
1649770390000|2022-04-12 13:33:10|15299.64|15179.64|15293.02|15173.02|15299.64|15179.64|15293.02|15173.02|10
1649770400000|2022-04-12 13:33:20|15293.98|15173.98|15290.44|15170.44|15293.98|15173.98|15290.22|15170.22|10
1649770410000|2022-04-12 13:33:30|15286.22|15166.22|15272.61|15152.61|15286.22|15166.22|15269.02|15149.02|10
1649770420000|2022-04-12 13:33:40|15264.75|15144.75|15262.78|15142.78|15264.75|15144.75|15256.12|15136.12|10
1649770430000|2022-04-12 13:33:50|15262.95|15142.95|15253.94|15133.94|15262.95|15142.95|15253.94|15133.94|10
1649770440000|2022-04-12 13:34:00|15253.7|15133.7|15248.98|15128.98|15253.7|15133.7|15248.98|15128.98|10
1649770450000|2022-04-12 13:34:10|15247.84|15127.84|15238.02|15118.02|15247.84|15127.84|15238.02|15118.02|10
1649770460000|2022-04-12 13:34:20|15237.65|15117.65|15230.1|15110.1|15237.65|15117.65|15230.1|15110.1|10
1649770470000|2022-04-12 13:34:30|15229.41|15109.41|15229.85|15109.85|15229.85|15109.85|15228.06|15108.06|10
1649770480000|2022-04-12 13:34:40|15229.14|15109.14|15239.96|15119.96|15239.96|15119.96|15229.14|15109.14|10
1649770490000|2022-04-12 13:34:50|15240.25|15120.25|15247.21|15127.21|15247.54|15127.54|15240.25|15120.25|10
1649770500000|2022-04-12 13:35:00|15246.66|15126.66|15257.32|15137.32|15257.32|15137.32|15246.66|15126.66|10
1649770510000|2022-04-12 13:35:10|15257.35|15137.35|15259.6|15139.6|15259.6|15139.6|15256.01|15136.01|10
1649770520000|2022-04-12 13:35:20|15259.77|15139.77|15251.28|15131.28|15259.77|15139.77|15251.28|15131.28|10
1649770530000|2022-04-12 13:35:30|15251.8|15131.8|15251.44|15131.44|15253.52|15133.52|15251.14|15131.14|10
1649770540000|2022-04-12 13:35:40|15251.8|15131.8|15254.51|15134.51|15254.64|15134.64|15250.83|15130.83|10
1649770550000|2022-04-12 13:35:50|15254.03|15134.03|15248.51|15128.51|15254.3|15134.3|15248.51|15128.51|10
1649770560000|2022-04-12 13:36:00|15248|15128|15245.2|15125.2|15248.61|15128.61|15245.2|15125.2|10
1649770570000|2022-04-12 13:36:10|15244.66|15124.66|15240.44|15120.44|15244.66|15124.66|15238.93|15118.93|10
1649770580000|2022-04-12 13:36:20|15235.27|15115.27|15224.7|15104.7|15235.27|15115.27|15224.35|15104.35|10
1649770590000|2022-04-12 13:36:30|15225.06|15105.06|15215.7|15095.7|15225.06|15105.06|15215.7|15095.7|10
1649770600000|2022-04-12 13:36:40|15216.56|15096.56|15217.05|15097.05|15217.05|15097.05|15214.91|15094.91|10
1649770610000|2022-04-12 13:36:50|15218.21|15098.21|15220.97|15100.97|15220.97|15100.97|15218.03|15098.03|10
1649770620000|2022-04-12 13:37:00|15221.77|15101.77|15227.09|15107.09|15227.09|15107.09|15221.77|15101.77|10
1649770630000|2022-04-12 13:37:10|15228.84|15108.84|15236.5|15116.5|15236.5|15116.5|15228.84|15108.84|10
1649770640000|2022-04-12 13:37:20|15237.99|15117.99|15237.81|15117.81|15239.4|15119.4|15237.79|15117.79|10
1649770650000|2022-04-12 13:37:30|15236.88|15116.88|15229.43|15109.43|15237.51|15117.51|15229.43|15109.43|10
1649770660000|2022-04-12 13:37:40|15227.83|15107.83|15222.56|15102.56|15227.83|15107.83|15222.56|15102.56|10
1649770670000|2022-04-12 13:37:50|15221.96|15101.96|15221.12|15101.12|15222.83|15102.83|15220.66|15100.66|10
1649770680000|2022-04-12 13:38:00|15217.43|15097.43|15205.1|15085.1|15217.43|15097.43|15205.1|15085.1|10
1649770690000|2022-04-12 13:38:10|15204.85|15084.85|15196.56|15076.56|15204.85|15084.85|15196.4|15076.4|10
1649770700000|2022-04-12 13:38:20|15196|15076|15194.21|15074.21|15196|15076|15192.41|15072.41|9
1649770710000|2022-04-12 13:38:30|15196.39|15076.39|15204.47|15084.47|15204.47|15084.47|15196.39|15076.39|10
1649770720000|2022-04-12 13:38:40|15202.92|15082.92|15209.33|15089.33|15209.33|15089.33|15202.92|15082.92|10
1649770730000|2022-04-12 13:38:50|15210.13|15090.13|15212.64|15092.64|15213.01|15093.01|15210.13|15090.13|10
1649770740000|2022-04-12 13:39:00|15213.08|15093.08|15222.15|15102.15|15222.15|15102.15|15213.08|15093.08|10
1649770750000|2022-04-12 13:39:10|15222.36|15102.36|15224.88|15104.88|15224.88|15104.88|15222.36|15102.36|9
1649770760000|2022-04-12 13:39:20|15228.57|15108.57|15237.66|15117.66|15237.66|15117.66|15228.57|15108.57|10
1649770770000|2022-04-12 13:39:30|15237.98|15117.98|15239.72|15119.72|15239.96|15119.96|15236.09|15116.09|10
1649770780000|2022-04-12 13:39:40|15241.57|15121.57|15240.37|15120.37|15243.34|15123.34|15240.37|15120.37|10
1649770790000|2022-04-12 13:39:50|15241.62|15121.62|15240.84|15120.84|15243.15|15123.15|15240.08|15120.08|10
1649770800000|2022-04-12 13:40:00|15241.99|15121.99|15240.51|15120.51|15242|15122|15240.51|15120.51|10
1649770810000|2022-04-12 13:40:10|15242.64|15122.64|15241.07|15121.07|15242.75|15122.75|15241.07|15121.07|10
1649770820000|2022-04-12 13:40:20|15240.06|15120.06|15234.38|15114.38|15240.06|15120.06|15234.38|15114.38|10
1649770830000|2022-04-12 13:40:30|15234.69|15114.69|15231.69|15111.69|15234.69|15114.69|15231.69|15111.69|10
1649770840000|2022-04-12 13:40:40|15230.87|15110.87|15222.77|15102.77|15230.87|15110.87|15222.77|15102.77|10
1649770850000|2022-04-12 13:40:50|15222.48|15102.48|15216.47|15096.47|15222.48|15102.48|15216.47|15096.47|10
1649770860000|2022-04-12 13:41:00|15215.9|15095.9|15215.78|15095.78|15217.06|15097.06|15215.78|15095.78|10
1649770870000|2022-04-12 13:41:10|15216.08|15096.08|15219.45|15099.45|15219.75|15099.75|15216.02|15096.02|10
1649770880000|2022-04-12 13:41:20|15219.06|15099.06|15217.27|15097.27|15219.06|15099.06|15216.96|15096.96|10
1649770890000|2022-04-12 13:41:30|15217.26|15097.26|15217.09|15097.09|15217.64|15097.64|15216.74|15096.74|10
1649770900000|2022-04-12 13:41:40|15217.28|15097.28|15216.53|15096.53|15217.75|15097.75|15216.53|15096.53|10
1649770910000|2022-04-12 13:41:50|15216.69|15096.69|15216.31|15096.31|15216.81|15096.81|15215.91|15095.91|10
1649770920000|2022-04-12 13:42:00|15215.92|15095.92|15219.45|15099.45|15219.45|15099.45|15215.23|15095.23|10
1649770930000|2022-04-12 13:42:10|15219.41|15099.41|15218.21|15098.21|15219.41|15099.41|15217.22|15097.22|10
1649770940000|2022-04-12 13:42:20|15217.65|15097.65|15218.09|15098.09|15218.92|15098.92|15217.52|15097.52|10
1649770950000|2022-04-12 13:42:30|15218.72|15098.72|15222.52|15102.52|15222.52|15102.52|15218.72|15098.72|10
1649770960000|2022-04-12 13:42:40|15222.86|15102.86|15222.81|15102.81|15222.86|15102.86|15221.16|15101.16|10
1649770970000|2022-04-12 13:42:50|15222.6|15102.6|15221.48|15101.48|15222.6|15102.6|15221.27|15101.27|10
1649770980000|2022-04-12 13:43:00|15220.43|15100.43|15220.36|15100.36|15221.4|15101.4|15219.6|15099.6|10
1649770990000|2022-04-12 13:43:10|15220.47|15100.47|15222.47|15102.47|15222.47|15102.47|15219.84|15099.84|10
1649771000000|2022-04-12 13:43:20|15221.91|15101.91|15222.88|15102.88|15224.08|15104.08|15221.89|15101.89|10
1649771010000|2022-04-12 13:43:30|15224.32|15104.32|15224.24|15104.24|15224.32|15104.32|15223.24|15103.24|10
1649771020000|2022-04-12 13:43:40|15224.26|15104.26|15224.99|15104.99|15225.1|15105.1|15224.26|15104.26|10
1649771030000|2022-04-12 13:43:50|15224.81|15104.81|15223.28|15103.28|15224.81|15104.81|15223.28|15103.28|10
1649771040000|2022-04-12 13:44:00|15223.37|15103.37|15224.02|15104.02|15224.02|15104.02|15223.12|15103.12|10
1649771050000|2022-04-12 13:44:10|15224.2|15104.2|15222.49|15102.49|15224.2|15104.2|15222.49|15102.49|10
1649771060000|2022-04-12 13:44:20|15222.69|15102.69|15224.73|15104.73|15224.76|15104.76|15222.57|15102.57|10
1649771070000|2022-04-12 13:44:30|15224.7|15104.7|15223.81|15103.81|15224.7|15104.7|15223.57|15103.57|9
1649771080000|2022-04-12 13:44:40|15223.36|15103.36|15221.01|15101.01|15223.36|15103.36|15220.47|15100.47|10
1649771090000|2022-04-12 13:44:50|15219.33|15099.33|15220.97|15100.97|15223.19|15103.19|15218.16|15098.16|10
1649771100000|2022-04-12 13:45:00|15222.83|15102.83|15232.77|15112.77|15232.89|15112.89|15222.83|15102.83|10
1649771110000|2022-04-12 13:45:10|15233.19|15113.19|15228.76|15108.76|15233.19|15113.19|15228.76|15108.76|10
1649771120000|2022-04-12 13:45:20|15228.71|15108.71|15227.1|15107.1|15228.71|15108.71|15227.1|15107.1|9
1649771130000|2022-04-12 13:45:30|15226.73|15106.73|15230.21|15110.21|15230.24|15110.24|15226.73|15106.73|10
1649771140000|2022-04-12 13:45:40|15232.08|15112.08|15232.73|15112.73|15234.13|15114.13|15232.08|15112.08|10
1649771150000|2022-04-12 13:45:50|15232.85|15112.85|15229.24|15109.24|15232.85|15112.85|15228.53|15108.53|10
1649771160000|2022-04-12 13:46:00|15229.31|15109.31|15228.5|15108.5|15229.35|15109.35|15227.71|15107.71|10
1649771170000|2022-04-12 13:46:10|15228.85|15108.85|15233.89|15113.89|15234.02|15114.02|15228.85|15108.85|10
1649771180000|2022-04-12 13:46:20|15234.04|15114.04|15242.11|15122.11|15242.11|15122.11|15234.04|15114.04|10
1649771190000|2022-04-12 13:46:30|15242.05|15122.05|15242.27|15122.27|15242.47|15122.47|15241.28|15121.28|10
1649771200000|2022-04-12 13:46:40|15242.17|15122.17|15243.45|15123.45|15243.45|15123.45|15242.17|15122.17|10
1649771210000|2022-04-12 13:46:50|15243.42|15123.42|15242.17|15122.17|15244.37|15124.37|15242.17|15122.17|10
1649771220000|2022-04-12 13:47:00|15242.03|15122.03|15242.49|15122.49|15242.49|15122.49|15241.32|15121.32|10
1649771230000|2022-04-12 13:47:10|15242.77|15122.77|15245.61|15125.61|15245.61|15125.61|15242.33|15122.33|9
1649771240000|2022-04-12 13:47:20|15248.56|15128.56|15251.95|15131.95|15251.97|15131.97|15248.56|15128.56|10
1649771250000|2022-04-12 13:47:30|15252.52|15132.52|15261.34|15141.34|15261.37|15141.37|15252.52|15132.52|10
1649771260000|2022-04-12 13:47:40|15260.66|15140.66|15261.71|15141.71|15262.15|15142.15|15260.37|15140.37|10
1649771270000|2022-04-12 13:47:50|15262.26|15142.26|15259.68|15139.68|15262.26|15142.26|15259.16|15139.16|10
1649771280000|2022-04-12 13:48:00|15259.92|15139.92|15258.35|15138.35|15259.92|15139.92|15257.61|15137.61|10
1649771290000|2022-04-12 13:48:10|15258.39|15138.39|15257.27|15137.27|15258.39|15138.39|15254.81|15134.81|10
1649771300000|2022-04-12 13:48:20|15257.62|15137.62|15263.31|15143.31|15263.31|15143.31|15257.62|15137.62|10
1649771310000|2022-04-12 13:48:30|15262.53|15142.53|15266.91|15146.91|15267.76|15147.76|15262.53|15142.53|10
1649771320000|2022-04-12 13:48:40|15268.54|15148.54|15267.93|15147.93|15268.54|15148.54|15266.84|15146.84|10
1649771330000|2022-04-12 13:48:50|15268.16|15148.16|15266.57|15146.57|15268.16|15148.16|15265.91|15145.91|10
1649771340000|2022-04-12 13:49:00|15266.69|15146.69|15267.5|15147.5|15267.5|15147.5|15266.19|15146.19|10
1649771350000|2022-04-12 13:49:10|15267.86|15147.86|15268.64|15148.64|15268.85|15148.85|15267.86|15147.86|10
1649771360000|2022-04-12 13:49:20|15268.27|15148.27|15268.36|15148.36|15269.3|15149.3|15267.89|15147.89|10
1649771370000|2022-04-12 13:49:30|15267.98|15147.98|15265.63|15145.63|15268.02|15148.02|15264|15144|10
1649771380000|2022-04-12 13:49:40|15264.68|15144.68|15262.05|15142.05|15265.32|15145.32|15262.05|15142.05|10
1649771390000|2022-04-12 13:49:50|15262.51|15142.51|15260.08|15140.08|15262.85|15142.85|15260.08|15140.08|10
1649771400000|2022-04-12 13:50:00|15259.17|15139.17|15254.65|15134.65|15259.41|15139.41|15254.65|15134.65|10
1649771410000|2022-04-12 13:50:10|15256.48|15136.48|15254.03|15134.03|15257.03|15137.03|15254.03|15134.03|10
1649771420000|2022-04-12 13:50:20|15255.69|15135.69|15254.55|15134.55|15256.26|15136.26|15253.99|15133.99|10
1649771430000|2022-04-12 13:50:30|15250.75|15130.75|15246.64|15126.64|15250.99|15130.99|15246.64|15126.64|10
1649771440000|2022-04-12 13:50:40|15246.73|15126.73|15248.84|15128.84|15248.84|15128.84|15245.7|15125.7|10
1649771450000|2022-04-12 13:50:50|15247.57|15127.57|15255.14|15135.14|15255.99|15135.99|15247.57|15127.57|10
1649771460000|2022-04-12 13:51:00|15254.83|15134.83|15258.6|15138.6|15258.6|15138.6|15254.51|15134.51|10
1649771470000|2022-04-12 13:51:10|15259.11|15139.11|15260.5|15140.5|15260.95|15140.95|15259.11|15139.11|10
1649771480000|2022-04-12 13:51:20|15259.66|15139.66|15261.67|15141.67|15262.63|15142.63|15259.66|15139.66|10
1649771490000|2022-04-12 13:51:30|15262.9|15142.9|15264.36|15144.36|15265.57|15145.57|15262.9|15142.9|9
1649771500000|2022-04-12 13:51:40|15263.26|15143.26|15263.37|15143.37|15264.01|15144.01|15263|15143|10
1649771510000|2022-04-12 13:51:50|15262.81|15142.81|15259.44|15139.44|15262.81|15142.81|15259.44|15139.44|10
1649771520000|2022-04-12 13:52:00|15260.07|15140.07|15258.37|15138.37|15260.07|15140.07|15258.25|15138.25|9
1649771530000|2022-04-12 13:52:10|15256.76|15136.76|15257.5|15137.5|15257.5|15137.5|15256.74|15136.74|10
1649771540000|2022-04-12 13:52:20|15257.63|15137.63|15259.44|15139.44|15259.44|15139.44|15257.63|15137.63|10
1649771550000|2022-04-12 13:52:30|15260|15140|15261.1|15141.1|15261.13|15141.13|15260|15140|10
1649771560000|2022-04-12 13:52:40|15262.04|15142.04|15263.52|15143.52|15263.52|15143.52|15261.81|15141.81|10
1649771570000|2022-04-12 13:52:50|15263.57|15143.57|15265.36|15145.36|15265.67|15145.67|15262.97|15142.97|10
1649771580000|2022-04-12 13:53:00|15265.77|15145.77|15265.53|15145.53|15267.56|15147.56|15264.56|15144.56|10
1649771590000|2022-04-12 13:53:10|15265.05|15145.05|15265.69|15145.69|15266.93|15146.93|15265.05|15145.05|10
1649771600000|2022-04-12 13:53:20|15266.93|15146.93|15268.5|15148.5|15268.76|15148.76|15266.63|15146.63|10
1649771610000|2022-04-12 13:53:30|15268.75|15148.75|15267.61|15147.61|15269.99|15149.99|15267.61|15147.61|10
1649771620000|2022-04-12 13:53:40|15267.19|15147.19|15266.26|15146.26|15267.61|15147.61|15265.91|15145.91|10
1649771630000|2022-04-12 13:53:50|15266.03|15146.03|15268.78|15148.78|15268.78|15148.78|15265.78|15145.78|10
1649771640000|2022-04-12 13:54:00|15269.55|15149.55|15272.09|15152.09|15272.09|15152.09|15269.55|15149.55|9
1649771650000|2022-04-12 13:54:10|15272.1|15152.1|15271.76|15151.76|15272.6|15152.6|15271.15|15151.15|10
1649771660000|2022-04-12 13:54:20|15271.24|15151.24|15270.79|15150.79|15271.86|15151.86|15269.43|15149.43|10
1649771670000|2022-04-12 13:54:30|15271.73|15151.73|15269.72|15149.72|15272.04|15152.04|15269.67|15149.67|10
1649771680000|2022-04-12 13:54:40|15269.23|15149.23|15269.2|15149.2|15270.59|15150.59|15268.84|15148.84|10
1649771690000|2022-04-12 13:54:50|15269.06|15149.06|15269.63|15149.63|15269.63|15149.63|15268.95|15148.95|9
1649771700000|2022-04-12 13:55:00|15269.86|15149.86|15270.86|15150.86|15271.1|15151.1|15269.86|15149.86|10
1649771710000|2022-04-12 13:55:10|15269.68|15149.68|15265.16|15145.16|15269.96|15149.96|15265.16|15145.16|10
1649771720000|2022-04-12 13:55:20|15266.4|15146.4|15263.76|15143.76|15266.4|15146.4|15263.56|15143.56|10
1649771730000|2022-04-12 13:55:30|15262.79|15142.79|15261.75|15141.75|15263.22|15143.22|15260.9|15140.9|10
1649771740000|2022-04-12 13:55:40|15262.49|15142.49|15264.38|15144.38|15264.38|15144.38|15262.42|15142.42|10
1649771750000|2022-04-12 13:55:50|15264.25|15144.25|15266.49|15146.49|15267.01|15147.01|15264.25|15144.25|10
1649771760000|2022-04-12 13:56:00|15265.99|15145.99|15267.65|15147.65|15268.73|15148.73|15265.99|15145.99|10
1649771770000|2022-04-12 13:56:10|15267.92|15147.92|15266.21|15146.21|15268.69|15148.69|15266.21|15146.21|10
1649771780000|2022-04-12 13:56:20|15266.46|15146.46|15265.19|15145.19|15267.1|15147.1|15265.19|15145.19|10
1649771790000|2022-04-12 13:56:30|15266.96|15146.96|15266.4|15146.4|15267.46|15147.46|15266.07|15146.07|10
1649771800000|2022-04-12 13:56:40|15266.95|15146.95|15267.8|15147.8|15268.17|15148.17|15266.25|15146.25|10
1649771810000|2022-04-12 13:56:50|15268.46|15148.46|15267.23|15147.23|15268.51|15148.51|15267.11|15147.11|9
1649771820000|2022-04-12 13:57:00|15266.17|15146.17|15265.97|15145.97|15266.17|15146.17|15265.25|15145.25|10
1649771830000|2022-04-12 13:57:10|15266.23|15146.23|15266.81|15146.81|15267.22|15147.22|15265.72|15145.72|10
1649771840000|2022-04-12 13:57:20|15265.75|15145.75|15267.29|15147.29|15267.41|15147.41|15265.6|15145.6|10
1649771850000|2022-04-12 13:57:30|15268|15148|15264.63|15144.63|15269.66|15149.66|15264.63|15144.63|10
1649771860000|2022-04-12 13:57:40|15265.41|15145.41|15264.44|15144.44|15266.49|15146.49|15264.44|15144.44|10
1649771870000|2022-04-12 13:57:50|15264.46|15144.46|15261.38|15141.38|15264.46|15144.46|15261.38|15141.38|10
1649771880000|2022-04-12 13:58:00|15261.13|15141.13|15259.16|15139.16|15261.13|15141.13|15259.16|15139.16|10
1649771890000|2022-04-12 13:58:10|15257.93|15137.93|15249.13|15129.13|15257.93|15137.93|15249.13|15129.13|10
1649771900000|2022-04-12 13:58:20|15248.99|15128.99|15245.35|15125.35|15248.99|15128.99|15244.77|15124.77|10
1649771910000|2022-04-12 13:58:30|15245.1|15125.1|15244.39|15124.39|15245.61|15125.61|15243.54|15123.54|10
1649771920000|2022-04-12 13:58:40|15242.84|15122.84|15242.07|15122.07|15244.21|15124.21|15242.07|15122.07|10
1649771930000|2022-04-12 13:58:50|15241.8|15121.8|15238.55|15118.55|15242.06|15122.06|15238.55|15118.55|10
1649771940000|2022-04-12 13:59:00|15238.31|15118.31|15237.77|15117.77|15238.32|15118.32|15237.19|15117.19|9
1649771950000|2022-04-12 13:59:10|15237.54|15117.54|15239.12|15119.12|15239.26|15119.26|15237.54|15117.54|10
1649771960000|2022-04-12 13:59:20|15239.11|15119.11|15237.59|15117.59|15239.11|15119.11|15237.59|15117.59|10
1649771970000|2022-04-12 13:59:30|15238.29|15118.29|15234.5|15114.5|15238.29|15118.29|15234.5|15114.5|10
1649771980000|2022-04-12 13:59:40|15233.38|15113.38|15233.15|15113.15|15233.53|15113.53|15232.95|15112.95|10
1649771990000|2022-04-12 13:59:50|15232.68|15112.68|15231.68|15111.68|15232.97|15112.97|15231.68|15111.68|10
1649772000000|2022-04-12 14:00:00|15231.41|15111.41|15230.75|15110.75|15232.34|15112.34|15230.39|15110.39|10
1649772010000|2022-04-12 14:00:10|15231.7|15111.7|15229.94|15109.94|15231.98|15111.98|15228.17|15108.17|10
1649772020000|2022-04-12 14:00:20|15227.45|15107.45|15219.23|15099.23|15228.15|15108.15|15219.23|15099.23|10
1649772030000|2022-04-12 14:00:30|15219.34|15099.34|15213.76|15093.76|15219.54|15099.54|15213.76|15093.76|10
1649772040000|2022-04-12 14:00:40|15212.82|15092.82|15210.97|15090.97|15212.82|15092.82|15210.88|15090.88|10
1649772050000|2022-04-12 14:00:50|15209.72|15089.72|15209.19|15089.19|15210.34|15090.34|15208.78|15088.78|10
1649772060000|2022-04-12 14:01:00|15208.94|15088.94|15208.37|15088.37|15210|15090|15208.37|15088.37|10
1649772070000|2022-04-12 14:01:10|15208.53|15088.53|15208.5|15088.5|15210.14|15090.14|15208.5|15088.5|10
1649772080000|2022-04-12 14:01:20|15208.33|15088.33|15208.16|15088.16|15209.59|15089.59|15207.51|15087.51|10
1649772090000|2022-04-12 14:01:30|15208.62|15088.62|15203.85|15083.85|15209.25|15089.25|15203.85|15083.85|10
1649772100000|2022-04-12 14:01:40|15203.77|15083.77|15200.99|15080.99|15204.39|15084.39|15200.99|15080.99|10
1649772110000|2022-04-12 14:01:50|15201.1|15081.1|15200.77|15080.77|15201.54|15081.54|15200.55|15080.55|10
1649772120000|2022-04-12 14:02:00|15200.78|15080.78|15199.44|15079.44|15201.39|15081.39|15198.98|15078.98|10
1649772130000|2022-04-12 14:02:10|15200.42|15080.42|15202|15082|15202|15082|15200.42|15080.42|10
1649772140000|2022-04-12 14:02:20|15203.25|15083.25|15199.71|15079.71|15203.25|15083.25|15199.71|15079.71|10
1649772150000|2022-04-12 14:02:30|15199.39|15079.39|15194|15074|15199.39|15079.39|15194|15074|10
1649772160000|2022-04-12 14:02:40|15194.21|15074.21|15188.77|15068.77|15194.21|15074.21|15188.77|15068.77|10
1649772170000|2022-04-12 14:02:50|15188.38|15068.38|15176.68|15056.68|15188.38|15068.38|15176.68|15056.68|10
1649772180000|2022-04-12 14:03:00|15176.31|15056.31|15163.27|15043.27|15176.31|15056.31|15163.27|15043.27|10
1649772190000|2022-04-12 14:03:10|15163.2|15043.2|15163.54|15043.54|15163.96|15043.96|15161.2|15041.2|10
1649772200000|2022-04-12 14:03:20|15163.56|15043.56|15160.13|15040.13|15163.86|15043.86|15160.13|15040.13|10
1649772210000|2022-04-12 14:03:30|15160.38|15040.38|15162.77|15042.77|15162.77|15042.77|15160.38|15040.38|10
1649772220000|2022-04-12 14:03:40|15162.42|15042.42|15161.22|15041.22|15162.42|15042.42|15161.05|15041.05|9
1649772230000|2022-04-12 14:03:50|15160.86|15040.86|15154.9|15034.9|15160.86|15040.86|15154.9|15034.9|10
1649772240000|2022-04-12 14:04:00|15154.85|15034.85|15155.23|15035.23|15155.23|15035.23|15153.59|15033.59|10
1649772250000|2022-04-12 14:04:10|15156.43|15036.43|15157.44|15037.44|15157.89|15037.89|15156.43|15036.43|10
1649772260000|2022-04-12 14:04:20|15158.12|15038.12|15163.42|15043.42|15163.42|15043.42|15158.12|15038.12|10
1649772270000|2022-04-12 14:04:30|15163.6|15043.6|15161.24|15041.24|15164.11|15044.11|15161.17|15041.17|10
1649772280000|2022-04-12 14:04:40|15161.53|15041.53|15164.59|15044.59|15164.59|15044.59|15161.53|15041.53|10
1649772290000|2022-04-12 14:04:50|15165.61|15045.61|15164.5|15044.5|15165.73|15045.73|15164.5|15044.5|10
1649772300000|2022-04-12 14:05:00|15164.28|15044.28|15165.54|15045.54|15165.54|15045.54|15163.36|15043.36|10
1649772310000|2022-04-12 14:05:10|15165.67|15045.67|15164.18|15044.18|15166.09|15046.09|15164.18|15044.18|10
1649772320000|2022-04-12 14:05:20|15164.05|15044.05|15160.53|15040.53|15164.05|15044.05|15160.53|15040.53|10
1649772330000|2022-04-12 14:05:30|15160.28|15040.28|15161.1|15041.1|15161.78|15041.78|15159.73|15039.73|9
1649772340000|2022-04-12 14:05:40|15161.06|15041.06|15162.94|15042.94|15162.94|15042.94|15160.62|15040.62|10
1649772350000|2022-04-12 14:05:50|15162.84|15042.84|15164.45|15044.45|15164.45|15044.45|15162.84|15042.84|10
1649772360000|2022-04-12 14:06:00|15165.73|15045.73|15169.56|15049.56|15172.15|15052.15|15165.73|15045.73|10
1649772370000|2022-04-12 14:06:10|15172.13|15052.13|15176.81|15056.81|15178.65|15058.65|15169.84|15049.84|10
1649772380000|2022-04-12 14:06:20|15176.93|15056.93|15181.58|15061.58|15181.58|15061.58|15176.93|15056.93|10
1649772390000|2022-04-12 14:06:30|15181.64|15061.64|15182.04|15062.04|15182.27|15062.27|15181.64|15061.64|10
1649772400000|2022-04-12 14:06:40|15182.15|15062.15|15185.18|15065.18|15185.42|15065.42|15182.15|15062.15|10
1649772410000|2022-04-12 14:06:50|15185.55|15065.55|15182.99|15062.99|15185.55|15065.55|15182.99|15062.99|10
1649772420000|2022-04-12 14:07:00|15183.03|15063.03|15180.68|15060.68|15183.18|15063.18|15179.54|15059.54|10
1649772430000|2022-04-12 14:07:10|15182.37|15062.37|15179.38|15059.38|15182.77|15062.77|15179.13|15059.13|10
1649772440000|2022-04-12 14:07:20|15177.99|15057.99|15167.84|15047.84|15177.99|15057.99|15167.84|15047.84|10
1649772450000|2022-04-12 14:07:30|15169.51|15049.51|15159.98|15039.98|15169.51|15049.51|15159.98|15039.98|10
1649772460000|2022-04-12 14:07:40|15160.44|15040.44|15155.5|15035.5|15160.44|15040.44|15155.5|15035.5|10
1649772470000|2022-04-12 14:07:50|15155.65|15035.65|15152.91|15032.91|15155.97|15035.97|15152.91|15032.91|9
1649772480000|2022-04-12 14:08:00|15152.36|15032.36|15152.6|15032.6|15153.85|15033.85|15152.14|15032.14|10
1649772490000|2022-04-12 14:08:10|15151.64|15031.64|15152.53|15032.53|15152.53|15032.53|15151.64|15031.64|10
1649772500000|2022-04-12 14:08:20|15152.19|15032.19|15152.7|15032.7|15153.36|15033.36|15152.18|15032.18|10
1649772510000|2022-04-12 14:08:30|15153.26|15033.26|15151.04|15031.04|15153.26|15033.26|15149.94|15029.94|10
1649772520000|2022-04-12 14:08:40|15149.96|15029.96|15148.69|15028.69|15149.96|15029.96|15147.82|15027.82|10
1649772530000|2022-04-12 14:08:50|15148.39|15028.39|15144.47|15024.47|15148.39|15028.39|15144.39|15024.39|10
1649772540000|2022-04-12 14:09:00|15144.81|15024.81|15146.63|15026.63|15146.91|15026.91|15144.81|15024.81|10
1649772550000|2022-04-12 14:09:10|15146.67|15026.67|15150.22|15030.22|15150.22|15030.22|15146.67|15026.67|10
1649772560000|2022-04-12 14:09:20|15150.43|15030.43|15151.36|15031.36|15151.36|15031.36|15150.17|15030.17|10
1649772570000|2022-04-12 14:09:30|15151.71|15031.71|15152.84|15032.84|15153.12|15033.12|15151.71|15031.71|10
1649772580000|2022-04-12 14:09:40|15152.63|15032.63|15154.27|15034.27|15154.27|15034.27|15152.31|15032.31|10
1649772590000|2022-04-12 14:09:50|15154.67|15034.67|15153.54|15033.54|15156.44|15036.44|15153.54|15033.54|10
1649772600000|2022-04-12 14:10:00|15154.92|15034.92|15152.44|15032.44|15154.92|15034.92|15152.18|15032.18|10
1649772610000|2022-04-12 14:10:10|15153.25|15033.25|15158.7|15038.7|15158.7|15038.7|15152.48|15032.48|10
1649772620000|2022-04-12 14:10:20|15159.12|15039.12|15163.75|15043.75|15163.75|15043.75|15159.12|15039.12|10
1649772630000|2022-04-12 14:10:30|15164.44|15044.44|15165.69|15045.69|15165.71|15045.71|15164.31|15044.31|10
1649772640000|2022-04-12 14:10:40|15165.95|15045.95|15165.74|15045.74|15165.95|15045.95|15165.05|15045.05|10
1649772650000|2022-04-12 14:10:50|15166.02|15046.02|15166.8|15046.8|15167.05|15047.05|15165.57|15045.57|10
1649772660000|2022-04-12 14:11:00|15167.53|15047.53|15168.87|15048.87|15169.87|15049.87|15167.53|15047.53|10
1649772670000|2022-04-12 14:11:10|15169.58|15049.58|15170.85|15050.85|15170.85|15050.85|15169.58|15049.58|9
1649772680000|2022-04-12 14:11:20|15171.12|15051.12|15173.84|15053.84|15173.84|15053.84|15170.56|15050.56|9
1649772690000|2022-04-12 14:11:30|15174.1|15054.1|15168.63|15048.63|15174.1|15054.1|15168.63|15048.63|10
1649772700000|2022-04-12 14:11:40|15167.81|15047.81|15167.07|15047.07|15167.81|15047.81|15166.76|15046.76|10
1649772710000|2022-04-12 14:11:50|15167.38|15047.38|15167.44|15047.44|15167.8|15047.8|15167.22|15047.22|10
1649772720000|2022-04-12 14:12:00|15166.97|15046.97|15162.53|15042.53|15166.97|15046.97|15162.46|15042.46|10
1649772730000|2022-04-12 14:12:10|15159.65|15039.65|15154.86|15034.86|15159.65|15039.65|15154.86|15034.86|10
1649772740000|2022-04-12 14:12:20|15155.25|15035.25|15150.69|15030.69|15155.25|15035.25|15150.69|15030.69|10
1649772750000|2022-04-12 14:12:30|15150.2|15030.2|15146.62|15026.62|15150.2|15030.2|15146.31|15026.31|10
1649772760000|2022-04-12 14:12:40|15146.35|15026.35|15144.91|15024.91|15146.62|15026.62|15144.91|15024.91|10
1649772770000|2022-04-12 14:12:50|15145.09|15025.09|15143.7|15023.7|15145.22|15025.22|15143.7|15023.7|10
1649772780000|2022-04-12 14:13:00|15143.75|15023.75|15145.16|15025.16|15145.16|15025.16|15143.75|15023.75|10
1649772790000|2022-04-12 14:13:10|15145.25|15025.25|15143.5|15023.5|15145.25|15025.25|15143.5|15023.5|10
1649772800000|2022-04-12 14:13:20|15142.47|15022.47|15137.25|15017.25|15142.66|15022.66|15137.25|15017.25|10
1649772810000|2022-04-12 14:13:30|15136.94|15016.94|15132.57|15012.57|15136.94|15016.94|15132.57|15012.57|10
1649772820000|2022-04-12 14:13:40|15132.39|15012.39|15131.36|15011.36|15132.58|15012.58|15131.36|15011.36|10
1649772830000|2022-04-12 14:13:50|15132.15|15012.15|15126.2|15006.2|15132.15|15012.15|15126.2|15006.2|10
1649772840000|2022-04-12 14:14:00|15125.41|15005.41|15123.13|15003.13|15126.03|15006.03|15123.13|15003.13|9
1649772850000|2022-04-12 14:14:10|15122.88|15002.88|15125.28|15005.28|15125.28|15005.28|15122.88|15002.88|10
1649772860000|2022-04-12 14:14:20|15125|15005|15127.26|15007.26|15127.26|15007.26|15124.74|15004.74|10
1649772870000|2022-04-12 14:14:30|15126.75|15006.75|15130.75|15010.75|15130.75|15010.75|15126.65|15006.65|10
1649772880000|2022-04-12 14:14:40|15131.61|15011.61|15135.09|15015.09|15135.19|15015.19|15131.61|15011.61|10
1649772890000|2022-04-12 14:14:50|15135.33|15015.33|15138.07|15018.07|15138.07|15018.07|15134.71|15014.71|10
1649772900000|2022-04-12 14:15:00|15139.24|15019.24|15140.43|15020.43|15140.68|15020.68|15139.17|15019.17|10
1649772910000|2022-04-12 14:15:10|15140.85|15020.85|15141.74|15021.74|15141.77|15021.77|15140.5|15020.5|10
1649772920000|2022-04-12 14:15:20|15141.03|15021.03|15140.8|15020.8|15141.71|15021.71|15139.94|15019.94|10
1649772930000|2022-04-12 14:15:30|15140.7|15020.7|15133.08|15013.08|15140.72|15020.72|15133.08|15013.08|10
1649772940000|2022-04-12 14:15:40|15131.24|15011.24|15125.5|15005.5|15131.48|15011.48|15125.34|15005.34|10
1649772950000|2022-04-12 14:15:50|15124.92|15004.92|15120.25|15000.25|15125.09|15005.09|15120.25|15000.25|10
1649772960000|2022-04-12 14:16:00|15119.36|14999.36|15118.27|14998.27|15119.36|14999.36|15118.24|14998.24|10
1649772970000|2022-04-12 14:16:10|15117.58|14997.58|15116.2|14996.2|15117.58|14997.58|15116.18|14996.18|10
1649772980000|2022-04-12 14:16:20|15114.96|14994.96|15115.61|14995.61|15115.61|14995.61|15114.81|14994.81|10
1649772990000|2022-04-12 14:16:30|15115.43|14995.43|15114.72|14994.72|15115.86|14995.86|15113.71|14993.71|9
1649773000000|2022-04-12 14:16:40|15114.6|14994.6|15112.04|14992.04|15114.85|14994.85|15112.04|14992.04|10
1649773010000|2022-04-12 14:16:50|15111.58|14991.58|15110.78|14990.78|15111.58|14991.58|15110.58|14990.58|10
1649773020000|2022-04-12 14:17:00|15110.71|14990.71|15104.99|14984.99|15110.71|14990.71|15104.99|14984.99|9
1649773030000|2022-04-12 14:17:10|15104.44|14984.44|15103.19|14983.19|15105.23|14985.23|15103.19|14983.19|10
1649773040000|2022-04-12 14:17:20|15102.14|14982.14|15102.87|14982.87|15102.91|14982.91|15101.83|14981.83|10
1649773050000|2022-04-12 14:17:30|15102.86|14982.86|15104.86|14984.86|15104.86|14984.86|15101.49|14981.49|10
1649773060000|2022-04-12 14:17:40|15104.71|14984.71|15105.5|14985.5|15105.77|14985.77|15104.57|14984.57|10
1649773070000|2022-04-12 14:17:50|15105.66|14985.66|15105.2|14985.2|15106.51|14986.51|15105.2|14985.2|10
1649773080000|2022-04-12 14:18:00|15104.98|14984.98|15105.15|14985.15|15106.71|14986.71|15104.57|14984.57|10
1649773090000|2022-04-12 14:18:10|15105.76|14985.76|15105.65|14985.65|15106.05|14986.05|15104.77|14984.77|10
1649773100000|2022-04-12 14:18:20|15105.93|14985.93|15107.18|14987.18|15108.13|14988.13|15105.64|14985.64|10
1649773110000|2022-04-12 14:18:30|15107.16|14987.16|15110.43|14990.43|15110.43|14990.43|15107.13|14987.13|10
1649773120000|2022-04-12 14:18:40|15110.24|14990.24|15110.32|14990.32|15110.67|14990.67|15109.73|14989.73|10
1649773130000|2022-04-12 14:18:50|15109.99|14989.99|15107.71|14987.71|15110.39|14990.39|15107.71|14987.71|10
1649773140000|2022-04-12 14:19:00|15107.54|14987.54|15102.08|14982.08|15107.8|14987.8|15102.08|14982.08|10
1649773150000|2022-04-12 14:19:10|15101.2|14981.2|15086.62|14966.62|15101.2|14981.2|15086.62|14966.62|10
1649773160000|2022-04-12 14:19:20|15085.86|14965.86|15086.56|14966.56|15086.56|14966.56|15085.27|14965.27|10
1649773170000|2022-04-12 14:19:30|15086.57|14966.57|15087.41|14967.41|15087.47|14967.47|15085.58|14965.58|10
1649773180000|2022-04-12 14:19:40|15086.95|14966.95|15079.35|14959.35|15086.95|14966.95|15079.35|14959.35|10
1649773190000|2022-04-12 14:19:50|15079.27|14959.27|15074.53|14954.53|15079.27|14959.27|15073.23|14953.23|10
1649773200000|2022-04-12 14:20:00|15073.54|14953.54|15068.88|14948.88|15075.19|14955.19|15068.88|14948.88|10
1649773210000|2022-04-12 14:20:10|15068.61|14948.61|15071.8|14951.8|15072.56|14952.56|15068.61|14948.61|10
1649773220000|2022-04-12 14:20:20|15071.75|14951.75|15069.03|14949.03|15071.75|14951.75|15068.91|14948.91|10
1649773230000|2022-04-12 14:20:30|15068.84|14948.84|15067.1|14947.1|15069.2|14949.2|15067.1|14947.1|10
1649773240000|2022-04-12 14:20:40|15067.43|14947.43|15067.35|14947.35|15069.3|14949.3|15067.07|14947.07|10
1649773250000|2022-04-12 14:20:50|15069.84|14949.84|15072.19|14952.19|15072.65|14952.65|15068.2|14948.2|10
1649773260000|2022-04-12 14:21:00|15072.58|14952.58|15076.65|14956.65|15076.65|14956.65|15072.1|14952.1|10
1649773270000|2022-04-12 14:21:10|15076.93|14956.93|15080.54|14960.54|15080.6|14960.6|15076.93|14956.93|10
1649773280000|2022-04-12 14:21:20|15080.81|14960.81|15080.93|14960.93|15080.96|14960.96|15080.05|14960.05|8
1649773290000|2022-04-12 14:21:30|15080.67|14960.67|15083.43|14963.43|15083.43|14963.43|15079.6|14959.6|10
1649773300000|2022-04-12 14:21:40|15083.59|14963.59|15087.36|14967.36|15087.88|14967.88|15083.27|14963.27|10
1649773310000|2022-04-12 14:21:50|15087.93|14967.93|15095.03|14975.03|15095.03|14975.03|15087.93|14967.93|10
1649773320000|2022-04-12 14:22:00|15094.92|14974.92|15099.49|14979.49|15099.49|14979.49|15094.33|14974.33|10
1649773330000|2022-04-12 14:22:10|15100.54|14980.54|15098.77|14978.77|15100.89|14980.89|15096.98|14976.98|10
1649773340000|2022-04-12 14:22:20|15100.44|14980.44|15097.97|14977.97|15102.42|14982.42|15097.97|14977.97|10
1649773350000|2022-04-12 14:22:30|15098.88|14978.88|15093.65|14973.65|15098.88|14978.88|15093.65|14973.65|10
1649773360000|2022-04-12 14:22:40|15092.46|14972.46|15085.79|14965.79|15092.46|14972.46|15084.78|14964.78|10
1649773370000|2022-04-12 14:22:50|15085.49|14965.49|15084.55|14964.55|15085.67|14965.67|15084.37|14964.37|10
1649773380000|2022-04-12 14:23:00|15084.76|14964.76|15082.81|14962.81|15084.76|14964.76|15082.74|14962.74|10
1649773390000|2022-04-12 14:23:10|15083.13|14963.13|15081.44|14961.44|15083.13|14963.13|15081.44|14961.44|10
1649773400000|2022-04-12 14:23:20|15080.97|14960.97|15071.31|14951.31|15080.97|14960.97|15071.31|14951.31|10
1649773410000|2022-04-12 14:23:30|15070.77|14950.77|15056.91|14936.91|15070.77|14950.77|15056.91|14936.91|10
1649773420000|2022-04-12 14:23:40|15056.77|14936.77|15053.94|14933.94|15057.62|14937.62|15053.94|14933.94|10
1649773430000|2022-04-12 14:23:50|15053.69|14933.69|15049.47|14929.47|15053.69|14933.69|15049.47|14929.47|10
1649773440000|2022-04-12 14:24:00|15048.84|14928.84|15045.94|14925.94|15048.84|14928.84|15045.94|14925.94|10
1649773450000|2022-04-12 14:24:10|15043.85|14923.85|15028.57|14908.57|15043.85|14923.85|15028.57|14908.57|10
1649773460000|2022-04-12 14:24:20|15028.36|14908.36|15018.47|14898.47|15028.36|14908.36|15018.47|14898.47|10
1649773470000|2022-04-12 14:24:30|15018.49|14898.49|15012.28|14892.28|15018.49|14898.49|15012.28|14892.28|10
1649773480000|2022-04-12 14:24:40|15011.01|14891.01|15004.48|14884.48|15011.01|14891.01|15004.48|14884.48|10
1649773490000|2022-04-12 14:24:50|15003.79|14883.79|15004.53|14884.53|15004.84|14884.84|15003.15|14883.15|10
1649773500000|2022-04-12 14:25:00|15004.38|14884.38|15007.12|14887.12|15007.12|14887.12|15004.36|14884.36|10
1649773510000|2022-04-12 14:25:10|15006.67|14886.67|15008.97|14888.97|15008.97|14888.97|15006.67|14886.67|10
1649773520000|2022-04-12 14:25:20|15008.85|14888.85|15009.78|14889.78|15010.69|14890.69|15008.75|14888.75|10
1649773530000|2022-04-12 14:25:30|15009.37|14889.37|15009.03|14889.03|15010.15|14890.15|15009.03|14889.03|10
1649773540000|2022-04-12 14:25:40|15008.75|14888.75|15007.76|14887.76|15008.75|14888.75|15007.34|14887.34|10
1649773550000|2022-04-12 14:25:50|15007.31|14887.31|15007.73|14887.73|15007.73|14887.73|15006.39|14886.39|10
1649773560000|2022-04-12 14:26:00|15008.23|14888.23|15006.91|14886.91|15008.52|14888.52|15006.91|14886.91|10
1649773570000|2022-04-12 14:26:10|15006.59|14886.59|15005.83|14885.83|15007.18|14887.18|15005.59|14885.59|10
1649773580000|2022-04-12 14:26:20|15006.23|14886.23|15004.28|14884.28|15006.68|14886.68|15004.28|14884.28|9
1649773590000|2022-04-12 14:26:30|15003.8|14883.8|15001.86|14881.86|15003.8|14883.8|15000.05|14880.05|10
1649773600000|2022-04-12 14:26:40|15001.99|14881.99|15005.67|14885.67|15005.67|14885.67|15001.81|14881.81|10
1649773610000|2022-04-12 14:26:50|15006.34|14886.34|15007.5|14887.5|15007.5|14887.5|15003.83|14883.83|10
1649773620000|2022-04-12 14:27:00|15007.38|14887.38|15007.38|14887.38|15009.56|14889.56|15007.38|14887.38|10
1649773630000|2022-04-12 14:27:10|15007.65|14887.65|15009.16|14889.16|15009.16|14889.16|15006.99|14886.99|10
1649773640000|2022-04-12 14:27:20|15009.59|14889.59|15006.06|14886.06|15010.05|14890.05|15006.06|14886.06|10
1649773650000|2022-04-12 14:27:30|15005.86|14885.86|14998.4|14878.4|15005.86|14885.86|14998.4|14878.4|10
1649773660000|2022-04-12 14:27:40|14997.66|14877.66|14995.38|14875.38|14998.04|14878.04|14994.65|14874.65|10
1649773670000|2022-04-12 14:27:50|14994.83|14874.83|14989.63|14869.63|14994.83|14874.83|14989.63|14869.63|10
1649773680000|2022-04-12 14:28:00|14988.75|14868.75|14982.45|14862.45|14989.49|14869.49|14981.97|14861.97|10
1649773690000|2022-04-12 14:28:10|14981.46|14861.46|14970.31|14850.31|14981.46|14861.46|14970.31|14850.31|10
1649773700000|2022-04-12 14:28:20|14969.46|14849.46|14958.87|14838.87|14969.46|14849.46|14958.87|14838.87|9
1649773710000|2022-04-12 14:28:30|14957.77|14837.77|14957.38|14837.38|14959.1|14839.1|14957.38|14837.38|10
1649773720000|2022-04-12 14:28:40|14956.01|14836.01|14951.42|14831.42|14956.01|14836.01|14951.42|14831.42|10
1649773730000|2022-04-12 14:28:50|14951.66|14831.66|14950.5|14830.5|14951.66|14831.66|14950.17|14830.17|10
1649773740000|2022-04-12 14:29:00|14949.6|14829.6|14949.74|14829.74|14950.02|14830.02|14949.25|14829.25|10
1649773750000|2022-04-12 14:29:10|14949.95|14829.95|14948.21|14828.21|14949.95|14829.95|14948.21|14828.21|10
1649773760000|2022-04-12 14:29:20|14949.26|14829.26|14949.3|14829.3|14950.07|14830.07|14948.48|14828.48|10
1649773770000|2022-04-12 14:29:30|14949.8|14829.8|14952.4|14832.4|14953.34|14833.34|14949.8|14829.8|10
1649773780000|2022-04-12 14:29:40|14953.31|14833.31|14950.56|14830.56|14955.01|14835.01|14950.56|14830.56|10
1649773790000|2022-04-12 14:29:50|14950.92|14830.92|14948.65|14828.65|14950.92|14830.92|14947.9|14827.9|10
1649773800000|2022-04-12 14:30:00|14948.2|14828.2|14951.79|14831.79|14951.79|14831.79|14948.2|14828.2|10
1649773810000|2022-04-12 14:30:10|14951.87|14831.87|14961.87|14841.87|14961.87|14841.87|14951.87|14831.87|10
1649773820000|2022-04-12 14:30:20|14961.86|14841.86|14965.36|14845.36|14965.36|14845.36|14961.7|14841.7|10
1649773830000|2022-04-12 14:30:30|14967.31|14847.31|14977.31|14857.31|14977.31|14857.31|14967.31|14847.31|10
1649773840000|2022-04-12 14:30:40|14978.6|14858.6|14983.93|14863.93|14983.93|14863.93|14978.6|14858.6|10
1649773850000|2022-04-12 14:30:50|14985|14865|14988.5|14868.5|14988.5|14868.5|14984.58|14864.58|10
1649773860000|2022-04-12 14:31:00|14988.69|14868.69|14993.47|14873.47|14993.47|14873.47|14988.69|14868.69|10
1649773870000|2022-04-12 14:31:10|14993.89|14873.89|14992.63|14872.63|14994.6|14874.6|14991.99|14871.99|10
1649773880000|2022-04-12 14:31:20|14992.18|14872.18|14988.89|14868.89|14992.21|14872.21|14987.35|14867.35|10
1649773890000|2022-04-12 14:31:30|14988.8|14868.8|14980.2|14860.2|14988.8|14868.8|14980.2|14860.2|10
1649773900000|2022-04-12 14:31:40|14980.01|14860.01|14974.03|14854.03|14980.01|14860.01|14974.02|14854.02|10
1649773910000|2022-04-12 14:31:50|14974.26|14854.26|14974.99|14854.99|14975.75|14855.75|14974.26|14854.26|9
1649773920000|2022-04-12 14:32:00|14974.95|14854.95|14976.57|14856.57|14976.57|14856.57|14974.95|14854.95|10
1649773930000|2022-04-12 14:32:10|14976.36|14856.36|14978.3|14858.3|14978.3|14858.3|14976.21|14856.21|10
1649773940000|2022-04-12 14:32:20|14979.64|14859.64|14981.21|14861.21|14981.23|14861.23|14979.08|14859.08|9
1649773950000|2022-04-12 14:32:30|14981.2|14861.2|14978.65|14858.65|14981.54|14861.54|14978.14|14858.14|10
1649773960000|2022-04-12 14:32:40|14977.92|14857.92|14978.5|14858.5|14978.5|14858.5|14975.84|14855.84|10
1649773970000|2022-04-12 14:32:50|14978.79|14858.79|14979.04|14859.04|14979.62|14859.62|14978.53|14858.53|10
1649773980000|2022-04-12 14:33:00|14978.31|14858.31|14981.47|14861.47|14981.47|14861.47|14977.91|14857.91|10
1649773990000|2022-04-12 14:33:10|14982.12|14862.12|14987.85|14867.85|14987.85|14867.85|14982.12|14862.12|10
1649774000000|2022-04-12 14:33:20|14986.93|14866.93|14985.13|14865.13|14986.93|14866.93|14984.98|14864.98|10
1649774010000|2022-04-12 14:33:30|14985.09|14865.09|14987.05|14867.05|14987.05|14867.05|14984.79|14864.79|10
1649774020000|2022-04-12 14:33:40|14986.27|14866.27|14986.17|14866.17|14987.47|14867.47|14986.17|14866.17|10
1649774030000|2022-04-12 14:33:50|14986.24|14866.24|14983.39|14863.39|14986.24|14866.24|14983.31|14863.31|10
1649774040000|2022-04-12 14:34:00|14983.35|14863.35|14983.37|14863.37|14984.83|14864.83|14983.35|14863.35|10
1649774050000|2022-04-12 14:34:10|14982.75|14862.75|14983.82|14863.82|14984.16|14864.16|14982.75|14862.75|10
1649774060000|2022-04-12 14:34:20|14985.14|14865.14|14990.49|14870.49|14990.49|14870.49|14985.11|14865.11|10
1649774070000|2022-04-12 14:34:30|14990.64|14870.64|14993.37|14873.37|14993.37|14873.37|14990.64|14870.64|10
1649774080000|2022-04-12 14:34:40|14993.98|14873.98|15002.74|14882.74|15002.74|14882.74|14993.98|14873.98|10
1649774090000|2022-04-12 14:34:50|15001.98|14881.98|15005.41|14885.41|15005.41|14885.41|15001.98|14881.98|10
1649774100000|2022-04-12 14:35:00|15005.97|14885.97|15015.11|14895.11|15015.11|14895.11|15005.94|14885.94|10
1649774110000|2022-04-12 14:35:10|15018.12|14898.12|15024.63|14904.63|15024.63|14904.63|15016.92|14896.92|10
1649774120000|2022-04-12 14:35:20|15024.56|14904.56|15025.37|14905.37|15025.7|14905.7|15024.04|14904.04|10
1649774130000|2022-04-12 14:35:30|15026.01|14906.01|15031.41|14911.41|15031.41|14911.41|15026.01|14906.01|10
1649774140000|2022-04-12 14:35:40|15033.13|14913.13|15039.04|14919.04|15039.04|14919.04|15033.13|14913.13|10
1649774150000|2022-04-12 14:35:50|15038.98|14918.98|15042.58|14922.58|15042.58|14922.58|15038.98|14918.98|10
1649774160000|2022-04-12 14:36:00|15042.47|14922.47|15039.17|14919.17|15043.22|14923.22|15039.09|14919.09|10
1649774170000|2022-04-12 14:36:10|15036.6|14916.6|15033.49|14913.49|15036.81|14916.81|15032.71|14912.71|10
1649774180000|2022-04-12 14:36:20|15030.19|14910.19|15031.26|14911.26|15031.32|14911.32|15030.19|14910.19|10
1649774190000|2022-04-12 14:36:30|15031.45|14911.45|15032.66|14912.66|15032.66|14912.66|15030.73|14910.73|10
1649774200000|2022-04-12 14:36:40|15032.82|14912.82|15030.38|14910.38|15032.82|14912.82|15030.38|14910.38|10
1649774210000|2022-04-12 14:36:50|15030.67|14910.67|15031.06|14911.06|15031.37|14911.37|15030.15|14910.15|10
1649774220000|2022-04-12 14:37:00|15031.7|14911.7|15030.98|14910.98|15031.74|14911.74|15030.91|14910.91|10
1649774230000|2022-04-12 14:37:10|15030.39|14910.39|15029.12|14909.12|15031.3|14911.3|15029.01|14909.01|9
1649774240000|2022-04-12 14:37:20|15027.94|14907.94|15022.64|14902.64|15028.04|14908.04|15022.64|14902.64|10
1649774250000|2022-04-12 14:37:30|15020.85|14900.85|15015.91|14895.91|15020.85|14900.85|15015.91|14895.91|10
1649774260000|2022-04-12 14:37:40|15015.75|14895.75|15014.42|14894.42|15015.75|14895.75|15013.25|14893.25|10
1649774270000|2022-04-12 14:37:50|15013.7|14893.7|15010.42|14890.42|15013.77|14893.77|15010.42|14890.42|10
1649774280000|2022-04-12 14:38:00|15010.9|14890.9|15010.12|14890.12|15010.9|14890.9|15009.31|14889.31|10
1649774290000|2022-04-12 14:38:10|15009.98|14889.98|15006.71|14886.71|15010.07|14890.07|15006.71|14886.71|10
1649774300000|2022-04-12 14:38:20|15005.35|14885.35|15001.34|14881.34|15005.35|14885.35|15001.34|14881.34|10
1649774310000|2022-04-12 14:38:30|15000.93|14880.93|14994.36|14874.36|15000.93|14880.93|14994.26|14874.26|10
1649774320000|2022-04-12 14:38:40|14994.87|14874.87|14996.55|14876.55|14996.84|14876.84|14994.87|14874.87|9
1649774330000|2022-04-12 14:38:50|14996.51|14876.51|14997.02|14877.02|14997.2|14877.2|14996.4|14876.4|10
1649774340000|2022-04-12 14:39:00|14997.98|14877.98|15001.47|14881.47|15001.47|14881.47|14997.98|14877.98|10
1649774350000|2022-04-12 14:39:10|15001.02|14881.02|15004.28|14884.28|15004.28|14884.28|15001.02|14881.02|10
1649774360000|2022-04-12 14:39:20|15005.01|14885.01|15008.5|14888.5|15008.5|14888.5|15005.01|14885.01|10
1649774370000|2022-04-12 14:39:30|15008.44|14888.44|15011.15|14891.15|15011.15|14891.15|15008.39|14888.39|9
1649774380000|2022-04-12 14:39:40|15011.46|14891.46|15013.04|14893.04|15013.04|14893.04|15010.98|14890.98|10
1649774390000|2022-04-12 14:39:50|15013.22|14893.22|15013.35|14893.35|15013.95|14893.95|15012.56|14892.56|10
1649774400000|2022-04-12 14:40:00|15012.89|14892.89|15011.38|14891.38|15013.48|14893.48|15011.11|14891.11|10
1649774410000|2022-04-12 14:40:10|15011.45|14891.45|15012.43|14892.43|15012.43|14892.43|15011.19|14891.19|9
1649774420000|2022-04-12 14:40:20|15012.53|14892.53|15011.53|14891.53|15012.65|14892.65|15011.53|14891.53|10
1649774430000|2022-04-12 14:40:30|15011.89|14891.89|15013.47|14893.47|15014.03|14894.03|15011.19|14891.19|10
1649774440000|2022-04-12 14:40:40|15014.87|14894.87|15015.34|14895.34|15015.34|14895.34|15014.38|14894.38|8
1649774450000|2022-04-12 14:40:50|15015.01|14895.01|15017.86|14897.86|15017.86|14897.86|15015.01|14895.01|10
1649774460000|2022-04-12 14:41:00|15018.56|14898.56|15016.33|14896.33|15019|14899|15016.33|14896.33|10
1649774470000|2022-04-12 14:41:10|15015.9|14895.9|15011.99|14891.99|15015.9|14895.9|15011.99|14891.99|10
1649774480000|2022-04-12 14:41:20|15011.09|14891.09|15009.08|14889.08|15011.14|14891.14|15009.08|14889.08|10
1649774490000|2022-04-12 14:41:30|15008.74|14888.74|15008.24|14888.24|15008.88|14888.88|15007.67|14887.67|10
1649774500000|2022-04-12 14:41:40|15007.79|14887.79|15005.84|14885.84|15008.64|14888.64|15005.84|14885.84|10
1649774510000|2022-04-12 14:41:50|15006.93|14886.93|15007.83|14887.83|15008.26|14888.26|15005.54|14885.54|10
1649774520000|2022-04-12 14:42:00|15007.85|14887.85|15007.66|14887.66|15008.55|14888.55|15007.07|14887.07|10
1649774530000|2022-04-12 14:42:10|15007.45|14887.45|15008.22|14888.22|15008.25|14888.25|15007.45|14887.45|10
1649774540000|2022-04-12 14:42:20|15008.17|14888.17|15009.17|14889.17|15009.58|14889.58|15008.02|14888.02|10
1649774550000|2022-04-12 14:42:30|15009.81|14889.81|15009.22|14889.22|15010.02|14890.02|15009.22|14889.22|10
1649774560000|2022-04-12 14:42:40|15009.24|14889.24|15007.83|14887.83|15009.24|14889.24|15007.43|14887.43|10
1649774570000|2022-04-12 14:42:50|15007.88|14887.88|15006.75|14886.75|15007.88|14887.88|15006.64|14886.64|10
1649774580000|2022-04-12 14:43:00|15006.93|14886.93|15003.06|14883.06|15006.93|14886.93|15003.06|14883.06|10
1649774590000|2022-04-12 14:43:10|15002.02|14882.02|14995.64|14875.64|15002.14|14882.14|14995.64|14875.64|10
1649774600000|2022-04-12 14:43:20|14995.91|14875.91|14990.55|14870.55|14995.91|14875.91|14990.55|14870.55|10
1649774610000|2022-04-12 14:43:30|14989.4|14869.4|14988.21|14868.21|14989.96|14869.96|14987.96|14867.96|10
1649774620000|2022-04-12 14:43:40|14989.27|14869.27|14990.69|14870.69|14990.73|14870.73|14988.69|14868.69|10
1649774630000|2022-04-12 14:43:50|14990.92|14870.92|14989.88|14869.88|14990.92|14870.92|14989.85|14869.85|10
1649774640000|2022-04-12 14:44:00|14990.11|14870.11|14990.41|14870.41|14991.32|14871.32|14990.06|14870.06|10
1649774650000|2022-04-12 14:44:10|14990.88|14870.88|14988.87|14868.87|14990.88|14870.88|14988.87|14868.87|9
1649774660000|2022-04-12 14:44:20|14988.61|14868.61|14989|14869|14989.73|14869.73|14988.14|14868.14|10
1649774670000|2022-04-12 14:44:30|14988.58|14868.58|14989.01|14869.01|14989.01|14869.01|14988.43|14868.43|10
1649774680000|2022-04-12 14:44:40|14988.65|14868.65|14987.63|14867.63|14988.88|14868.88|14987.63|14867.63|10
1649774690000|2022-04-12 14:44:50|14988.66|14868.66|14989.68|14869.68|14989.68|14869.68|14988.01|14868.01|10
1649774700000|2022-04-12 14:45:00|14989.73|14869.73|14990.19|14870.19|14990.19|14870.19|14989.16|14869.16|10
1649774710000|2022-04-12 14:45:10|14990.31|14870.31|14988.03|14868.03|14990.35|14870.35|14988.03|14868.03|10
1649774720000|2022-04-12 14:45:20|14987.2|14867.2|14985.18|14865.18|14988.14|14868.14|14985.03|14865.03|9
1649774730000|2022-04-12 14:45:30|14983.35|14863.35|14983.39|14863.39|14984.26|14864.26|14982.73|14862.73|10
1649774740000|2022-04-12 14:45:40|14983.36|14863.36|14981.44|14861.44|14983.36|14863.36|14981.44|14861.44|10
1649774750000|2022-04-12 14:45:50|14982.47|14862.47|14983.72|14863.72|14984.03|14864.03|14982.02|14862.02|10
1649774760000|2022-04-12 14:46:00|14983.65|14863.65|14987.74|14867.74|14988.05|14868.05|14983.65|14863.65|10
1649774770000|2022-04-12 14:46:10|14988.4|14868.4|14993.2|14873.2|14993.2|14873.2|14987.7|14867.7|10
1649774780000|2022-04-12 14:46:20|14992.49|14872.49|14995.64|14875.64|14995.64|14875.64|14992.49|14872.49|10
1649774790000|2022-04-12 14:46:30|14996.62|14876.62|15002.71|14882.71|15002.71|14882.71|14996.54|14876.54|10
1649774800000|2022-04-12 14:46:40|15002.03|14882.03|15005.67|14885.67|15005.67|14885.67|15002.03|14882.03|10
1649774810000|2022-04-12 14:46:50|15005.77|14885.77|15007.89|14887.89|15007.94|14887.94|15005.32|14885.32|10
1649774820000|2022-04-12 14:47:00|15007.16|14887.16|15009.09|14889.09|15009.09|14889.09|15006.96|14886.96|10
1649774830000|2022-04-12 14:47:10|15008.98|14888.98|15010.2|14890.2|15010.2|14890.2|15008.46|14888.46|10
1649774840000|2022-04-12 14:47:20|15010.21|14890.21|15011.17|14891.17|15011.17|14891.17|15010.08|14890.08|10
1649774850000|2022-04-12 14:47:30|15011.28|14891.28|15010.08|14890.08|15011.28|14891.28|15010.08|14890.08|8
1649774860000|2022-04-12 14:47:40|15010.64|14890.64|15016.54|14896.54|15016.54|14896.54|15010.25|14890.25|10
1649774870000|2022-04-12 14:47:50|15017.4|14897.4|15016.94|14896.94|15017.4|14897.4|15016.58|14896.58|10
1649774880000|2022-04-12 14:48:00|15016.37|14896.37|15020.33|14900.33|15020.33|14900.33|15016.14|14896.14|10
1649774890000|2022-04-12 14:48:10|15020.77|14900.77|15016.05|14896.05|15020.77|14900.77|15016.05|14896.05|10
1649774900000|2022-04-12 14:48:20|15016.31|14896.31|15018.5|14898.5|15018.64|14898.64|15016.31|14896.31|9
1649774910000|2022-04-12 14:48:30|15016.91|14896.91|15016.64|14896.64|15018.27|14898.27|15016.64|14896.64|10
1649774920000|2022-04-12 14:48:40|15016.68|14896.68|15012.41|14892.41|15016.68|14896.68|15012.41|14892.41|10
1649774930000|2022-04-12 14:48:50|15011.08|14891.08|15004.4|14884.4|15011.08|14891.08|15004.4|14884.4|10
1649774940000|2022-04-12 14:49:00|15003.59|14883.59|15001.03|14881.03|15003.59|14883.59|15000.92|14880.92|9
1649774950000|2022-04-12 14:49:10|15000.17|14880.17|14997.79|14877.79|15000.17|14880.17|14997.38|14877.38|10
1649774960000|2022-04-12 14:49:20|14997.2|14877.2|14996.85|14876.85|14997.78|14877.78|14996.74|14876.74|10
1649774970000|2022-04-12 14:49:30|14996.33|14876.33|14994.9|14874.9|14996.33|14876.33|14994.9|14874.9|10
1649774980000|2022-04-12 14:49:40|14994.94|14874.94|14993.87|14873.87|14995.51|14875.51|14993.51|14873.51|10
1649774990000|2022-04-12 14:49:50|14994.11|14874.11|14994.52|14874.52|14994.81|14874.81|14993.95|14873.95|10
1649775000000|2022-04-12 14:50:00|14994.74|14874.74|14994.05|14874.05|14994.74|14874.74|14993.58|14873.58|10
1649775010000|2022-04-12 14:50:10|14993.64|14873.64|14993.82|14873.82|14994.01|14874.01|14993.18|14873.18|10
1649775020000|2022-04-12 14:50:20|14993.84|14873.84|14993.45|14873.45|14994.48|14874.48|14993.11|14873.11|10
1649775030000|2022-04-12 14:50:30|14992.65|14872.65|14989.13|14869.13|14992.65|14872.65|14989.13|14869.13|10
1649775040000|2022-04-12 14:50:40|14988.64|14868.64|14986.53|14866.53|14988.64|14868.64|14984.69|14864.69|10
1649775050000|2022-04-12 14:50:50|14986.49|14866.49|14983.39|14863.39|14986.49|14866.49|14983.12|14863.12|10
1649775060000|2022-04-12 14:51:00|14983.36|14863.36|14982.1|14862.1|14983.36|14863.36|14982.1|14862.1|10
1649775070000|2022-04-12 14:51:10|14982.14|14862.14|14979.05|14859.05|14982.14|14862.14|14978.28|14858.28|10
1649775080000|2022-04-12 14:51:20|14978.27|14858.27|14973.81|14853.81|14978.27|14858.27|14973.23|14853.23|10
1649775090000|2022-04-12 14:51:30|14973.82|14853.82|14969.36|14849.36|14973.82|14853.82|14969.36|14849.36|10
1649775100000|2022-04-12 14:51:40|14968.8|14848.8|14965.93|14845.93|14968.92|14848.92|14964.46|14844.46|10
1649775110000|2022-04-12 14:51:50|14966.05|14846.05|14965.02|14845.02|14966.09|14846.09|14964.45|14844.45|10
1649775120000|2022-04-12 14:52:00|14964.92|14844.92|14964.4|14844.4|14964.92|14844.92|14963.73|14843.73|10
1649775130000|2022-04-12 14:52:10|14963.85|14843.85|14965.41|14845.41|14965.41|14845.41|14963.67|14843.67|10
1649775140000|2022-04-12 14:52:20|14965.11|14845.11|14966.55|14846.55|14966.55|14846.55|14964.57|14844.57|10
1649775150000|2022-04-12 14:52:30|14967.2|14847.2|14967.27|14847.27|14967.27|14847.27|14965.87|14845.87|9
1649775160000|2022-04-12 14:52:40|14967.87|14847.87|14970.34|14850.34|14970.34|14850.34|14967.42|14847.42|10
1649775170000|2022-04-12 14:52:50|14970.81|14850.81|14976.68|14856.68|14976.68|14856.68|14970.81|14850.81|9
1649775180000|2022-04-12 14:53:00|14977.47|14857.47|14980.19|14860.19|14980.5|14860.5|14976.92|14856.92|10
1649775190000|2022-04-12 14:53:10|14980.59|14860.59|14985.39|14865.39|14985.39|14865.39|14980.59|14860.59|10
1649775200000|2022-04-12 14:53:20|14986.23|14866.23|14986.94|14866.94|14987.9|14867.9|14986.23|14866.23|10
1649775210000|2022-04-12 14:53:30|14987.26|14867.26|14986.93|14866.93|14987.26|14867.26|14986.06|14866.06|10
1649775220000|2022-04-12 14:53:40|14987.47|14867.47|14989.69|14869.69|14989.69|14869.69|14987.47|14867.47|10
1649775230000|2022-04-12 14:53:50|14988.32|14868.32|14990.75|14870.75|14990.75|14870.75|14988.32|14868.32|10
1649775240000|2022-04-12 14:54:00|14991.15|14871.15|14991.45|14871.45|14991.52|14871.52|14990.56|14870.56|10
1649775250000|2022-04-12 14:54:10|14991.26|14871.26|14990.99|14870.99|14991.38|14871.38|14990.86|14870.86|9
1649775260000|2022-04-12 14:54:20|14991.05|14871.05|14989.62|14869.62|14991.05|14871.05|14988.92|14868.92|10
1649775270000|2022-04-12 14:54:30|14989.77|14869.77|14989.07|14869.07|14989.83|14869.83|14988.42|14868.42|10
1649775280000|2022-04-12 14:54:40|14989.08|14869.08|14989.97|14869.97|14989.97|14869.97|14987.67|14867.67|10
1649775290000|2022-04-12 14:54:50|14990.44|14870.44|14989.82|14869.82|14990.44|14870.44|14988.74|14868.74|10
1649775300000|2022-04-12 14:55:00|14990.49|14870.49|14990.89|14870.89|14990.93|14870.93|14990.28|14870.28|10
1649775310000|2022-04-12 14:55:10|14990.64|14870.64|14990.25|14870.25|14991.25|14871.25|14990.25|14870.25|10
1649775320000|2022-04-12 14:55:20|14990.15|14870.15|14987.98|14867.98|14990.15|14870.15|14987.98|14867.98|10
1649775330000|2022-04-12 14:55:30|14987.65|14867.65|14986.22|14866.22|14987.65|14867.65|14986.06|14866.06|10
1649775340000|2022-04-12 14:55:40|14985.28|14865.28|14988.05|14868.05|14988.05|14868.05|14984.55|14864.55|10
1649775350000|2022-04-12 14:55:50|14986.89|14866.89|14991.67|14871.67|14991.67|14871.67|14986.89|14866.89|10
1649775360000|2022-04-12 14:56:00|14991.82|14871.82|14998.38|14878.38|14998.38|14878.38|14991.82|14871.82|10
1649775370000|2022-04-12 14:56:10|14998.62|14878.62|14999.9|14879.9|15000.41|14880.41|14998.62|14878.62|10
1649775380000|2022-04-12 14:56:20|15000.12|14880.12|15003.3|14883.3|15003.57|14883.57|14999.14|14879.14|10
1649775390000|2022-04-12 14:56:30|15004.22|14884.22|15007.58|14887.58|15008.1|14888.1|15003.99|14883.99|10
1649775400000|2022-04-12 14:56:40|15008.57|14888.57|15009.44|14889.44|15009.89|14889.89|15008.06|14888.06|10
1649775410000|2022-04-12 14:56:50|15009.98|14889.98|15009.56|14889.56|15009.98|14889.98|15009.08|14889.08|9
1649775420000|2022-04-12 14:57:00|15009.54|14889.54|15011.77|14891.77|15012.32|14892.32|15009.54|14889.54|10
1649775430000|2022-04-12 14:57:10|15011.47|14891.47|15009.89|14889.89|15011.47|14891.47|15009.22|14889.22|10
1649775440000|2022-04-12 14:57:20|15009.59|14889.59|15008.82|14888.82|15009.59|14889.59|15008.31|14888.31|10
1649775450000|2022-04-12 14:57:30|15009.17|14889.17|15008.75|14888.75|15010.23|14890.23|15008.53|14888.53|10
1649775460000|2022-04-12 14:57:40|15008.45|14888.45|15010.45|14890.45|15010.72|14890.72|15008.26|14888.26|10
1649775470000|2022-04-12 14:57:50|15010.95|14890.95|15012.21|14892.21|15012.88|14892.88|15010.17|14890.17|10
1649775480000|2022-04-12 14:58:00|15012.09|14892.09|15012.68|14892.68|15013.22|14893.22|15011.5|14891.5|10
1649775490000|2022-04-12 14:58:10|15013.85|14893.85|15011.87|14891.87|15013.85|14893.85|15010.86|14890.86|10
1649775500000|2022-04-12 14:58:20|15011.32|14891.32|15010.36|14890.36|15011.32|14891.32|15010.05|14890.05|10
1649775510000|2022-04-12 14:58:30|15010.35|14890.35|15014.26|14894.26|15014.26|14894.26|15010.3|14890.3|10
1649775520000|2022-04-12 14:58:40|15014.89|14894.89|15017.49|14897.49|15017.49|14897.49|15014.89|14894.89|10
1649775530000|2022-04-12 14:58:50|15017.86|14897.86|15016.08|14896.08|15018.62|14898.62|15016.08|14896.08|10
1649775540000|2022-04-12 14:59:00|15015.88|14895.88|15017.67|14897.67|15017.67|14897.67|15014.65|14894.65|10
1649775550000|2022-04-12 14:59:10|15017.98|14897.98|15017.57|14897.57|15018.98|14898.98|15017.13|14897.13|10
1649775560000|2022-04-12 14:59:20|15016.29|14896.29|15012.79|14892.79|15016.29|14896.29|15012.67|14892.67|10
1649775570000|2022-04-12 14:59:30|15013.18|14893.18|15011.71|14891.71|15013.21|14893.21|15011.71|14891.71|10
1649775580000|2022-04-12 14:59:40|15011.15|14891.15|15008.77|14888.77|15011.26|14891.26|15008.77|14888.77|10
1649775590000|2022-04-12 14:59:50|15009.1|14889.1|15005.54|14885.54|15009.1|14889.1|15005.38|14885.38|10
1649775600000|2022-04-12 15:00:00|15005.31|14885.31|15000.58|14880.58|15005.31|14885.31|15000.58|14880.58|10
1649775610000|2022-04-12 15:00:10|15001.37|14881.37|15004.25|14884.25|15004.25|14884.25|15001.37|14881.37|10
1649775620000|2022-04-12 15:00:20|15004.88|14884.88|15005.55|14885.55|15005.91|14885.91|15004.88|14884.88|9
1649775630000|2022-04-12 15:00:30|15005.3|14885.3|15000.84|14880.84|15005.3|14885.3|15000.84|14880.84|10
1649775640000|2022-04-12 15:00:40|15000.63|14880.63|14999.39|14879.39|15000.63|14880.63|14998.79|14878.79|10
1649775650000|2022-04-12 15:00:50|14999.58|14879.58|14998.82|14878.82|14999.58|14879.58|14997.7|14877.7|9
1649775660000|2022-04-12 15:01:00|14999.08|14879.08|15004.87|14884.87|15004.87|14884.87|14999.08|14879.08|10
1649775670000|2022-04-12 15:01:10|15005.78|14885.78|15007.97|14887.97|15007.97|14887.97|15005.78|14885.78|10
1649775680000|2022-04-12 15:01:20|15009.76|14889.76|15013.62|14893.62|15013.81|14893.81|15009.76|14889.76|10
1649775690000|2022-04-12 15:01:30|15013.67|14893.67|15017.39|14897.39|15017.39|14897.39|15013.67|14893.67|10
1649775700000|2022-04-12 15:01:40|15017.45|14897.45|15019.8|14899.8|15019.88|14899.88|15017.32|14897.32|10
1649775710000|2022-04-12 15:01:50|15019.99|14899.99|15018.4|14898.4|15021.11|14901.11|15018.25|14898.25|10
1649775720000|2022-04-12 15:02:00|15018.01|14898.01|15016.22|14896.22|15018.01|14898.01|15016.22|14896.22|10
1649775730000|2022-04-12 15:02:10|15016.13|14896.13|15016.92|14896.92|15017.51|14897.51|15016.13|14896.13|9
1649775740000|2022-04-12 15:02:20|15017.26|14897.26|15017.27|14897.27|15017.76|14897.76|15017.26|14897.26|10
1649775750000|2022-04-12 15:02:30|15017.22|14897.22|15023.05|14903.05|15023.05|14903.05|15017.16|14897.16|10
1649775760000|2022-04-12 15:02:40|15022.75|14902.75|15025.45|14905.45|15025.45|14905.45|15022.38|14902.38|10
1649775770000|2022-04-12 15:02:50|15026|14906|15029.06|14909.06|15029.08|14909.08|15026|14906|10
1649775780000|2022-04-12 15:03:00|15029.46|14909.46|15032.64|14912.64|15032.64|14912.64|15029.46|14909.46|10
1649775790000|2022-04-12 15:03:10|15032.94|14912.94|15036.23|14916.23|15036.23|14916.23|15032.94|14912.94|10
1649775800000|2022-04-12 15:03:20|15036.2|14916.2|15035.57|14915.57|15036.43|14916.43|15035.57|14915.57|9
1649775810000|2022-04-12 15:03:30|15035.74|14915.74|15035.7|14915.7|15036.9|14916.9|15035.7|14915.7|10
1649775820000|2022-04-12 15:03:40|15035.77|14915.77|15036.78|14916.78|15037.34|14917.34|15035.77|14915.77|10
1649775830000|2022-04-12 15:03:50|15037.12|14917.12|15036.35|14916.35|15037.12|14917.12|15035.07|14915.07|10
1649775840000|2022-04-12 15:04:00|15036.99|14916.99|15042.29|14922.29|15042.29|14922.29|15036.97|14916.97|10
1649775850000|2022-04-12 15:04:10|15042.78|14922.78|15044.55|14924.55|15044.55|14924.55|15042.78|14922.78|10
1649775860000|2022-04-12 15:04:20|15044.3|14924.3|15044.34|14924.34|15044.8|14924.8|15044.17|14924.17|10
1649775870000|2022-04-12 15:04:30|15043.41|14923.41|15049.99|14929.99|15049.99|14929.99|15043.41|14923.41|9
1649775880000|2022-04-12 15:04:40|15050|14930|15051.59|14931.59|15051.59|14931.59|15050|14930|10
1649775890000|2022-04-12 15:04:50|15051.57|14931.57|15053.46|14933.46|15053.46|14933.46|15051.57|14931.57|10
1649775900000|2022-04-12 15:05:00|15053.11|14933.11|15053.24|14933.24|15054.23|14934.23|15053.11|14933.11|10
1649775910000|2022-04-12 15:05:10|15053.07|14933.07|15052.01|14932.01|15053.23|14933.23|15052.01|14932.01|10
1649775920000|2022-04-12 15:05:20|15051.79|14931.79|15055.48|14935.48|15055.48|14935.48|15051.79|14931.79|9
1649775930000|2022-04-12 15:05:30|15055.35|14935.35|15060.02|14940.02|15060.02|14940.02|15055.35|14935.35|10
1649775940000|2022-04-12 15:05:40|15058.93|14938.93|15057.5|14937.5|15059.57|14939.57|15057.48|14937.48|10
1649775950000|2022-04-12 15:05:50|15056.93|14936.93|15054.34|14934.34|15057.18|14937.18|15054.34|14934.34|10
1649775960000|2022-04-12 15:06:00|15054.54|14934.54|15051.47|14931.47|15054.68|14934.68|15050.97|14930.97|10
1649775970000|2022-04-12 15:06:10|15049.98|14929.98|15040.32|14920.32|15049.98|14929.98|15040.32|14920.32|10
1649775980000|2022-04-12 15:06:20|15037.68|14917.68|15029.65|14909.65|15037.68|14917.68|15029.65|14909.65|10
1649775990000|2022-04-12 15:06:30|15029.4|14909.4|15028.76|14908.76|15029.4|14909.4|15027.75|14907.75|10
1649776000000|2022-04-12 15:06:40|15029.11|14909.11|15031.92|14911.92|15031.92|14911.92|15029.11|14909.11|10
1649776010000|2022-04-12 15:06:50|15031.91|14911.91|15033.61|14913.61|15033.61|14913.61|15031.44|14911.44|10
1649776020000|2022-04-12 15:07:00|15033.15|14913.15|15032.89|14912.89|15033.5|14913.5|15032.77|14912.77|10
1649776030000|2022-04-12 15:07:10|15033.03|14913.03|15036.37|14916.37|15036.37|14916.37|15032.53|14912.53|10
1649776040000|2022-04-12 15:07:20|15036.85|14916.85|15038.37|14918.37|15038.37|14918.37|15036.2|14916.2|10
1649776050000|2022-04-12 15:07:30|15039.3|14919.3|15043.14|14923.14|15043.14|14923.14|15039.3|14919.3|10
1649776060000|2022-04-12 15:07:40|15043.86|14923.86|15043.51|14923.51|15043.86|14923.86|15043.22|14923.22|9
1649776070000|2022-04-12 15:07:50|15043.19|14923.19|15042.61|14922.61|15044.39|14924.39|15042.61|14922.61|10
1649776080000|2022-04-12 15:08:00|15043.32|14923.32|15039.67|14919.67|15043.36|14923.36|15039.5|14919.5|10
1649776090000|2022-04-12 15:08:10|15039.51|14919.51|15041.64|14921.64|15041.79|14921.79|15039.51|14919.51|10
1649776100000|2022-04-12 15:08:20|15042.17|14922.17|15040.96|14920.96|15042.17|14922.17|15040.96|14920.96|10
1649776110000|2022-04-12 15:08:30|15041.28|14921.28|15039.7|14919.7|15041.28|14921.28|15039.7|14919.7|10
1649776120000|2022-04-12 15:08:40|15039.49|14919.49|15039.49|14919.49|15040.23|14920.23|15039.45|14919.45|10
1649776130000|2022-04-12 15:08:50|15039.96|14919.96|15038.61|14918.61|15040.01|14920.01|15038.61|14918.61|10
1649776140000|2022-04-12 15:09:00|15038.99|14918.99|15036.65|14916.65|15039.2|14919.2|15036.65|14916.65|9
1649776150000|2022-04-12 15:09:10|15036.57|14916.57|15035.48|14915.48|15037.09|14917.09|15035.48|14915.48|10
1649776160000|2022-04-12 15:09:20|15035.04|14915.04|15033.94|14913.94|15035.46|14915.46|15033.65|14913.65|10
1649776170000|2022-04-12 15:09:30|15033.33|14913.33|15031.31|14911.31|15033.33|14913.33|15031.09|14911.09|10
1649776180000|2022-04-12 15:09:40|15031.13|14911.13|15030.29|14910.29|15031.25|14911.25|15029.83|14909.83|10
1649776190000|2022-04-12 15:09:50|15030.15|14910.15|15029.49|14909.49|15030.64|14910.64|15029.31|14909.31|10
1649776200000|2022-04-12 15:10:00|15029.47|14909.47|15029.5|14909.5|15029.82|14909.82|15029.41|14909.41|9
1649776210000|2022-04-12 15:10:10|15029.69|14909.69|15027.72|14907.72|15030.02|14910.02|15027.72|14907.72|10
1649776220000|2022-04-12 15:10:20|15027.56|14907.56|15024.65|14904.65|15027.56|14907.56|15024.65|14904.65|10
1649776230000|2022-04-12 15:10:30|15024.13|14904.13|15021.36|14901.36|15024.34|14904.34|15021.06|14901.06|10
1649776240000|2022-04-12 15:10:40|15021.28|14901.28|15020.48|14900.48|15021.44|14901.44|15020.47|14900.47|10
1649776250000|2022-04-12 15:10:50|15020.21|14900.21|15021.93|14901.93|15021.93|14901.93|15020.21|14900.21|9
1649776260000|2022-04-12 15:11:00|15022.91|14902.91|15025.13|14905.13|15025.13|14905.13|15022.91|14902.91|10
1649776270000|2022-04-12 15:11:10|15025.25|14905.25|15028.32|14908.32|15028.36|14908.36|15025.08|14905.08|9
1649776280000|2022-04-12 15:11:20|15030.26|14910.26|15033.62|14913.62|15033.62|14913.62|15030.26|14910.26|10
1649776290000|2022-04-12 15:11:30|15033.27|14913.27|15032.34|14912.34|15033.61|14913.61|15032.34|14912.34|10
1649776300000|2022-04-12 15:11:40|15032.2|14912.2|15027.98|14907.98|15032.2|14912.2|15027.98|14907.98|10
1649776310000|2022-04-12 15:11:50|15027.87|14907.87|15026.54|14906.54|15028.14|14908.14|15026.53|14906.53|10
1649776320000|2022-04-12 15:12:00|15026.15|14906.15|15026.89|14906.89|15027.11|14907.11|15025.93|14905.93|10
1649776330000|2022-04-12 15:12:10|15028.33|14908.33|15029.27|14909.27|15029.49|14909.49|15027.59|14907.59|9
1649776340000|2022-04-12 15:12:20|15029.8|14909.8|15030.64|14910.64|15030.64|14910.64|15029.54|14909.54|10
1649776350000|2022-04-12 15:12:30|15030.59|14910.59|15031.21|14911.21|15031.62|14911.62|15030.5|14910.5|10
1649776360000|2022-04-12 15:12:40|15030.81|14910.81|15030.89|14910.89|15030.94|14910.94|15030.23|14910.23|10
1649776370000|2022-04-12 15:12:50|15030.33|14910.33|15032.02|14912.02|15032.02|14912.02|15030|14910|10
1649776380000|2022-04-12 15:13:00|15031.89|14911.89|15033.78|14913.78|15033.78|14913.78|15031.89|14911.89|10
1649776390000|2022-04-12 15:13:10|15033.74|14913.74|15039.09|14919.09|15039.09|14919.09|15033.74|14913.74|10
1649776400000|2022-04-12 15:13:20|15040.32|14920.32|15043.92|14923.92|15044.25|14924.25|15040.31|14920.31|10
1649776410000|2022-04-12 15:13:30|15044.55|14924.55|15044.93|14924.93|15045.22|14925.22|15043.97|14923.97|10
1649776420000|2022-04-12 15:13:40|15045.49|14925.49|15047.97|14927.97|15047.97|14927.97|15045.47|14925.47|10
1649776430000|2022-04-12 15:13:50|15050.93|14930.93|15056.77|14936.77|15056.77|14936.77|15050.93|14930.93|10
1649776440000|2022-04-12 15:14:00|15059.3|14939.3|15063.3|14943.3|15063.34|14943.34|15059.3|14939.3|10
1649776450000|2022-04-12 15:14:10|15063.27|14943.27|15063.93|14943.93|15064.38|14944.38|15063.27|14943.27|10
1649776460000|2022-04-12 15:14:20|15064.03|14944.03|15061.65|14941.65|15064.03|14944.03|15060.18|14940.18|10
1649776470000|2022-04-12 15:14:30|15061.66|14941.66|15067.54|14947.54|15067.54|14947.54|15061.57|14941.57|10
1649776480000|2022-04-12 15:14:40|15068.74|14948.74|15069.64|14949.64|15069.66|14949.66|15068.17|14948.17|10
1649776490000|2022-04-12 15:14:50|15069.85|14949.85|15069.53|14949.53|15069.99|14949.99|15069.01|14949.01|10
1649776500000|2022-04-12 15:15:00|15069.93|14949.93|15072.66|14952.66|15072.84|14952.84|15069.93|14949.93|10
1649776510000|2022-04-12 15:15:10|15072.36|14952.36|15077.37|14957.37|15077.37|14957.37|15071.83|14951.83|10
1649776520000|2022-04-12 15:15:20|15077.13|14957.13|15082.08|14962.08|15082.08|14962.08|15077.13|14957.13|10
1649776530000|2022-04-12 15:15:30|15083.04|14963.04|15081.27|14961.27|15083.11|14963.11|15081.11|14961.11|10
1649776540000|2022-04-12 15:15:40|15081.72|14961.72|15083.62|14963.62|15083.62|14963.62|15081.71|14961.71|9
1649776550000|2022-04-12 15:15:50|15083.81|14963.81|15084.06|14964.06|15084.06|14964.06|15082.89|14962.89|10
1649776560000|2022-04-12 15:16:00|15084.18|14964.18|15084.94|14964.94|15084.96|14964.96|15084.18|14964.18|9
1649776570000|2022-04-12 15:16:10|15084.71|14964.71|15082.45|14962.45|15084.8|14964.8|15082.45|14962.45|10
1649776580000|2022-04-12 15:16:20|15082.09|14962.09|15082.9|14962.9|15083.01|14963.01|15082.09|14962.09|10
1649776590000|2022-04-12 15:16:30|15082.64|14962.64|15084.03|14964.03|15084.03|14964.03|15081.96|14961.96|10
1649776600000|2022-04-12 15:16:40|15083.28|14963.28|15081.34|14961.34|15083.28|14963.28|15081.34|14961.34|10
1649776610000|2022-04-12 15:16:50|15081.16|14961.16|15080.62|14960.62|15081.16|14961.16|15079.82|14959.82|10
1649776620000|2022-04-12 15:17:00|15080.54|14960.54|15083.98|14963.98|15084.83|14964.83|15080.54|14960.54|10
1649776630000|2022-04-12 15:17:10|15084.69|14964.69|15084.85|14964.85|15085.49|14965.49|15084.69|14964.69|10
1649776640000|2022-04-12 15:17:20|15084.73|14964.73|15083.89|14963.89|15084.94|14964.94|15083.89|14963.89|10
1649776650000|2022-04-12 15:17:30|15083.41|14963.41|15082.13|14962.13|15083.41|14963.41|15081.6|14961.6|10
1649776660000|2022-04-12 15:17:40|15081.75|14961.75|15079.12|14959.12|15081.8|14961.8|15079.12|14959.12|9
1649776670000|2022-04-12 15:17:50|15078.93|14958.93|15076.23|14956.23|15078.93|14958.93|15076.23|14956.23|10
1649776680000|2022-04-12 15:18:00|15076.8|14956.8|15077.8|14957.8|15077.8|14957.8|15076.8|14956.8|9
1649776690000|2022-04-12 15:18:10|15077.61|14957.61|15074.62|14954.62|15077.61|14957.61|15074.31|14954.31|10
1649776700000|2022-04-12 15:18:20|15074.08|14954.08|15074.38|14954.38|15074.45|14954.45|15073.62|14953.62|10
1649776710000|2022-04-12 15:18:30|15075.24|14955.24|15076.33|14956.33|15076.67|14956.67|15075.1|14955.1|10
1649776720000|2022-04-12 15:18:40|15075.4|14955.4|15076.73|14956.73|15076.73|14956.73|15075.19|14955.19|10
1649776730000|2022-04-12 15:18:50|15076.31|14956.31|15077.46|14957.46|15078.29|14958.29|15076.31|14956.31|10
1649776740000|2022-04-12 15:19:00|15077.25|14957.25|15077.79|14957.79|15077.83|14957.83|15077.25|14957.25|9
1649776750000|2022-04-12 15:19:10|15077.74|14957.74|15078.57|14958.57|15078.61|14958.61|15077.54|14957.54|10
1649776760000|2022-04-12 15:19:20|15078.84|14958.84|15077.22|14957.22|15078.9|14958.9|15077.22|14957.22|10
1649776770000|2022-04-12 15:19:30|15076.85|14956.85|15077.74|14957.74|15078.04|14958.04|15076.73|14956.73|10
1649776780000|2022-04-12 15:19:40|15077.88|14957.88|15080.76|14960.76|15080.76|14960.76|15077.8|14957.8|10
1649776790000|2022-04-12 15:19:50|15081.47|14961.47|15085.15|14965.15|15085.15|14965.15|15081.47|14961.47|10
1649776800000|2022-04-12 15:20:00|15087.12|14967.12|15091.25|14971.25|15091.63|14971.63|15087.12|14967.12|10
1649776810000|2022-04-12 15:20:10|15091.54|14971.54|15093.3|14973.3|15093.4|14973.4|15091.48|14971.48|10
1649776820000|2022-04-12 15:20:20|15095.37|14975.37|15090.83|14970.83|15095.37|14975.37|15090.72|14970.72|10
1649776830000|2022-04-12 15:20:30|15090.8|14970.8|15091.47|14971.47|15091.47|14971.47|15089.22|14969.22|10
1649776840000|2022-04-12 15:20:40|15091.96|14971.96|15095.44|14975.44|15095.48|14975.48|15091.96|14971.96|10
1649776850000|2022-04-12 15:20:50|15095.59|14975.59|15097.49|14977.49|15097.66|14977.66|15095.59|14975.59|10
1649776860000|2022-04-12 15:21:00|15098.09|14978.09|15099.71|14979.71|15099.83|14979.83|15097.98|14977.98|10
1649776870000|2022-04-12 15:21:10|15100.13|14980.13|15103.32|14983.32|15103.7|14983.7|15100.13|14980.13|10
1649776880000|2022-04-12 15:21:20|15103.18|14983.18|15105.18|14985.18|15105.18|14985.18|15103.18|14983.18|10
1649776890000|2022-04-12 15:21:30|15105.81|14985.81|15108.09|14988.09|15108.45|14988.45|15105.81|14985.81|10
1649776900000|2022-04-12 15:21:40|15107.77|14987.77|15110.77|14990.77|15110.77|14990.77|15107.34|14987.34|10
1649776910000|2022-04-12 15:21:50|15111.09|14991.09|15112|14992|15113.51|14993.51|15110.31|14990.31|10
1649776920000|2022-04-12 15:22:00|15114.14|14994.14|15110.41|14990.41|15114.14|14994.14|15110.34|14990.34|10
1649776930000|2022-04-12 15:22:10|15111.94|14991.94|15109.08|14989.08|15111.94|14991.94|15108.95|14988.95|10
1649776940000|2022-04-12 15:22:20|15109.47|14989.47|15107.78|14987.78|15109.47|14989.47|15107.38|14987.38|9
1649776950000|2022-04-12 15:22:30|15107.73|14987.73|15108.52|14988.52|15108.63|14988.63|15107.42|14987.42|10
1649776960000|2022-04-12 15:22:40|15108.33|14988.33|15107.59|14987.59|15108.71|14988.71|15107.59|14987.59|10
1649776970000|2022-04-12 15:22:50|15107.28|14987.28|15108.83|14988.83|15108.83|14988.83|15107.15|14987.15|10
1649776980000|2022-04-12 15:23:00|15108.74|14988.74|15110.76|14990.76|15110.78|14990.78|15108.74|14988.74|10
1649776990000|2022-04-12 15:23:10|15110.84|14990.84|15112.92|14992.92|15113.02|14993.02|15110.84|14990.84|10
1649777000000|2022-04-12 15:23:20|15112.98|14992.98|15112.96|14992.96|15112.98|14992.98|15112.31|14992.31|10
1649777010000|2022-04-12 15:23:30|15113.01|14993.01|15114.65|14994.65|15114.75|14994.75|15113.01|14993.01|9
1649777020000|2022-04-12 15:23:40|15115.06|14995.06|15116.76|14996.76|15116.76|14996.76|15114.84|14994.84|10
1649777030000|2022-04-12 15:23:50|15116.5|14996.5|15118.07|14998.07|15119.08|14999.08|15116.5|14996.5|10
1649777040000|2022-04-12 15:24:00|15118.56|14998.56|15120.56|15000.56|15120.77|15000.77|15118.42|14998.42|10
1649777050000|2022-04-12 15:24:10|15120.52|15000.52|15121.46|15001.46|15122.6|15002.6|15119.93|14999.93|10
1649777060000|2022-04-12 15:24:20|15121.68|15001.68|15123.12|15003.12|15123.12|15003.12|15121.09|15001.09|10
1649777070000|2022-04-12 15:24:30|15122.49|15002.49|15126.45|15006.45|15126.54|15006.54|15122.49|15002.49|10
1649777080000|2022-04-12 15:24:40|15126.56|15006.56|15129.71|15009.71|15129.71|15009.71|15126.56|15006.56|10
1649777090000|2022-04-12 15:24:50|15128.95|15008.95|15129.12|15009.12|15129.76|15009.76|15128.75|15008.75|10
1649777100000|2022-04-12 15:25:00|15128.93|15008.93|15128.39|15008.39|15129.36|15009.36|15128.24|15008.24|10
1649777110000|2022-04-12 15:25:10|15128.21|15008.21|15128.62|15008.62|15129.03|15009.03|15128.07|15008.07|10
1649777120000|2022-04-12 15:25:20|15128.28|15008.28|15128.43|15008.43|15129.55|15009.55|15128.28|15008.28|10
1649777130000|2022-04-12 15:25:30|15129.08|15009.08|15129.51|15009.51|15129.65|15009.65|15127.51|15007.51|10
1649777140000|2022-04-12 15:25:40|15129.31|15009.31|15129.28|15009.28|15129.31|15009.31|15128.23|15008.23|10
1649777150000|2022-04-12 15:25:50|15129.27|15009.27|15129.43|15009.43|15129.95|15009.95|15128.97|15008.97|10
1649777160000|2022-04-12 15:26:00|15128.97|15008.97|15132.47|15012.47|15132.47|15012.47|15128.97|15008.97|10
1649777170000|2022-04-12 15:26:10|15132.66|15012.66|15134.23|15014.23|15135.21|15015.21|15132.56|15012.56|10
1649777180000|2022-04-12 15:26:20|15134.04|15014.04|15135.55|15015.55|15135.55|15015.55|15134.04|15014.04|10
1649777190000|2022-04-12 15:26:30|15135.72|15015.72|15136.23|15016.23|15136.33|15016.33|15135.72|15015.72|9
1649777200000|2022-04-12 15:26:40|15135.85|15015.85|15136.25|15016.25|15136.25|15016.25|15135.85|15015.85|10
1649777210000|2022-04-12 15:26:50|15135.94|15015.94|15134.61|15014.61|15136.15|15016.15|15134.61|15014.61|10
1649777220000|2022-04-12 15:27:00|15134.33|15014.33|15135.65|15015.65|15135.65|15015.65|15134.09|15014.09|10
1649777230000|2022-04-12 15:27:10|15135.68|15015.68|15133.25|15013.25|15135.68|15015.68|15133.25|15013.25|10
1649777240000|2022-04-12 15:27:20|15132.53|15012.53|15134.1|15014.1|15134.1|15014.1|15132.27|15012.27|10
1649777250000|2022-04-12 15:27:30|15133.75|15013.75|15135.03|15015.03|15135.67|15015.67|15133.75|15013.75|10
1649777260000|2022-04-12 15:27:40|15134.12|15014.12|15136.08|15016.08|15136.08|15016.08|15134|15014|10
1649777270000|2022-04-12 15:27:50|15136.16|15016.16|15136.09|15016.09|15137.08|15017.08|15136.09|15016.09|10
1649777280000|2022-04-12 15:28:00|15136.36|15016.36|15136.94|15016.94|15137|15017|15135.56|15015.56|10
1649777290000|2022-04-12 15:28:10|15136.87|15016.87|15134.83|15014.83|15136.87|15016.87|15134.72|15014.72|10
1649777300000|2022-04-12 15:28:20|15134.8|15014.8|15135.59|15015.59|15135.59|15015.59|15134.16|15014.16|10
1649777310000|2022-04-12 15:28:30|15135.97|15015.97|15138.28|15018.28|15138.28|15018.28|15135.85|15015.85|9
1649777320000|2022-04-12 15:28:40|15138.35|15018.35|15141.52|15021.52|15141.52|15021.52|15138.28|15018.28|10
1649777330000|2022-04-12 15:28:50|15141.37|15021.37|15140.77|15020.77|15141.5|15021.5|15140.3|15020.3|10
1649777340000|2022-04-12 15:29:00|15141.04|15021.04|15143.52|15023.52|15143.52|15023.52|15141.04|15021.04|10
1649777350000|2022-04-12 15:29:10|15143.5|15023.5|15144.43|15024.43|15144.43|15024.43|15143.24|15023.24|10
1649777360000|2022-04-12 15:29:20|15143.17|15023.17|15143.53|15023.53|15144.51|15024.51|15142.63|15022.63|10
1649777370000|2022-04-12 15:29:30|15143.39|15023.39|15144.01|15024.01|15144.55|15024.55|15143.33|15023.33|10
1649777380000|2022-04-12 15:29:40|15143.93|15023.93|15145.65|15025.65|15145.65|15025.65|15143.93|15023.93|10
1649777390000|2022-04-12 15:29:50|15145.57|15025.57|15147.24|15027.24|15147.27|15027.27|15145.56|15025.56|10
1649777400000|2022-04-12 15:30:00|15147.07|15027.07|15145.45|15025.45|15147.2|15027.2|15145.45|15025.45|10
1649777410000|2022-04-12 15:30:10|15145.2|15025.2|15148.44|15028.44|15148.94|15028.94|15145.07|15025.07|10
1649777420000|2022-04-12 15:30:20|15148.72|15028.72|15149.96|15029.96|15151.26|15031.26|15148.72|15028.72|10
1649777430000|2022-04-12 15:30:30|15149.93|15029.93|15153.63|15033.63|15153.63|15033.63|15149.93|15029.93|10
1649777440000|2022-04-12 15:30:40|15154.53|15034.53|15154.88|15034.88|15155.04|15035.04|15154.39|15034.39|10
1649777450000|2022-04-12 15:30:50|15154.53|15034.53|15154.61|15034.61|15155.09|15035.09|15154.53|15034.53|10
1649777460000|2022-04-12 15:31:00|15154.73|15034.73|15154.34|15034.34|15154.97|15034.97|15154.34|15034.34|10
1649777470000|2022-04-12 15:31:10|15154.62|15034.62|15147.91|15027.91|15155.24|15035.24|15147.91|15027.91|10
1649777480000|2022-04-12 15:31:20|15147.59|15027.59|15143.68|15023.68|15148.33|15028.33|15143.68|15023.68|10
1649777490000|2022-04-12 15:31:30|15143.52|15023.52|15140.1|15020.1|15143.88|15023.88|15139.06|15019.06|10
1649777500000|2022-04-12 15:31:40|15139.1|15019.1|15132.27|15012.27|15139.4|15019.4|15132.27|15012.27|10
1649777510000|2022-04-12 15:31:50|15133.04|15013.04|15123.98|15003.98|15133.04|15013.04|15123.98|15003.98|10
1649777520000|2022-04-12 15:32:00|15124.28|15004.28|15117.7|14997.7|15124.28|15004.28|15117.7|14997.7|10
1649777530000|2022-04-12 15:32:10|15117.31|14997.31|15119.28|14999.28|15120.16|15000.16|15116.5|14996.5|10
1649777540000|2022-04-12 15:32:20|15119.23|14999.23|15120.34|15000.34|15120.34|15000.34|15119.23|14999.23|10
1649777550000|2022-04-12 15:32:30|15120.21|15000.21|15122.93|15002.93|15123.89|15003.89|15120.21|15000.21|9
1649777560000|2022-04-12 15:32:40|15122.84|15002.84|15131.1|15011.1|15131.1|15011.1|15122.84|15002.84|10
1649777570000|2022-04-12 15:32:50|15131.07|15011.07|15133.14|15013.14|15133.23|15013.23|15130.8|15010.8|10
1649777580000|2022-04-12 15:33:00|15133.12|15013.12|15135.7|15015.7|15136.44|15016.44|15132.13|15012.13|10
1649777590000|2022-04-12 15:33:10|15136.28|15016.28|15135.54|15015.54|15137.5|15017.5|15135.31|15015.31|10
1649777600000|2022-04-12 15:33:20|15135.1|15015.1|15134.88|15014.88|15135.1|15015.1|15133.6|15013.6|10
1649777610000|2022-04-12 15:33:30|15133.36|15013.36|15134.68|15014.68|15134.68|15014.68|15133.36|15013.36|10
1649777620000|2022-04-12 15:33:40|15134.13|15014.13|15135.73|15015.73|15135.73|15015.73|15134.13|15014.13|10
1649777630000|2022-04-12 15:33:50|15135.74|15015.74|15136.19|15016.19|15136.28|15016.28|15135.43|15015.43|10
1649777640000|2022-04-12 15:34:00|15135.9|15015.9|15136.38|15016.38|15136.48|15016.48|15135.9|15015.9|10
1649777650000|2022-04-12 15:34:10|15136.4|15016.4|15135.45|15015.45|15136.65|15016.65|15134.93|15014.93|10
1649777660000|2022-04-12 15:34:20|15134.75|15014.75|15132.92|15012.92|15134.89|15014.89|15132.78|15012.78|10
1649777670000|2022-04-12 15:34:30|15133.14|15013.14|15133.82|15013.82|15133.82|15013.82|15132.95|15012.95|10
1649777680000|2022-04-12 15:34:40|15133.99|15013.99|15132.27|15012.27|15134.39|15014.39|15131.8|15011.8|10
1649777690000|2022-04-12 15:34:50|15131.66|15011.66|15127.96|15007.96|15131.66|15011.66|15127.65|15007.65|10
1649777700000|2022-04-12 15:35:00|15127.33|15007.33|15124.47|15004.47|15127.33|15007.33|15123.41|15003.41|10
1649777710000|2022-04-12 15:35:10|15123.61|15003.61|15122.66|15002.66|15123.99|15003.99|15121.95|15001.95|10
1649777720000|2022-04-12 15:35:20|15121.95|15001.95|15120.5|15000.5|15122.3|15002.3|15119.99|14999.99|10
1649777730000|2022-04-12 15:35:30|15120.41|15000.41|15117.73|14997.73|15120.41|15000.41|15117.73|14997.73|10
1649777740000|2022-04-12 15:35:40|15117.92|14997.92|15115.48|14995.48|15117.92|14997.92|15115.01|14995.01|10
1649777750000|2022-04-12 15:35:50|15115.56|14995.56|15114.35|14994.35|15115.72|14995.72|15114.35|14994.35|10
1649777760000|2022-04-12 15:36:00|15114.22|14994.22|15112.25|14992.25|15114.22|14994.22|15111.96|14991.96|10
1649777770000|2022-04-12 15:36:10|15112.3|14992.3|15110.64|14990.64|15112.46|14992.46|15110.64|14990.64|10
1649777780000|2022-04-12 15:36:20|15109.99|14989.99|15108.88|14988.88|15109.99|14989.99|15108.88|14988.88|10
1649777790000|2022-04-12 15:36:30|15108.89|14988.89|15107.33|14987.33|15108.89|14988.89|15107.24|14987.24|9
1649777800000|2022-04-12 15:36:40|15106.95|14986.95|15116.23|14996.23|15117.67|14997.67|15106.95|14986.95|9
1649777810000|2022-04-12 15:36:50|15115.99|14995.99|15125.08|15005.08|15125.08|15005.08|15115.99|14995.99|10
1649777820000|2022-04-12 15:37:00|15124.65|15004.65|15122.08|15002.08|15124.65|15004.65|15122.04|15002.04|10
1649777830000|2022-04-12 15:37:10|15121.75|15001.75|15120.96|15000.96|15122.21|15002.21|15120.96|15000.96|10
1649777840000|2022-04-12 15:37:20|15120.36|15000.36|15117.66|14997.66|15120.36|15000.36|15117.22|14997.22|10
1649777850000|2022-04-12 15:37:30|15117.2|14997.2|15113.55|14993.55|15117.57|14997.57|15113.29|14993.29|10
1649777860000|2022-04-12 15:37:40|15113.7|14993.7|15113.2|14993.2|15113.7|14993.7|15113.06|14993.06|10
1649777870000|2022-04-12 15:37:50|15113.38|14993.38|15115.02|14995.02|15115.45|14995.45|15113.38|14993.38|10
1649777880000|2022-04-12 15:38:00|15114.52|14994.52|15113.95|14993.95|15114.77|14994.77|15113.95|14993.95|9
1649777890000|2022-04-12 15:38:10|15113.72|14993.72|15114.14|14994.14|15114.14|14994.14|15113.34|14993.34|10
1649777900000|2022-04-12 15:38:20|15114.46|14994.46|15115.49|14995.49|15115.49|14995.49|15113.9|14993.9|10
1649777910000|2022-04-12 15:38:30|15115.46|14995.46|15116.49|14996.49|15116.49|14996.49|15115.16|14995.16|10
1649777920000|2022-04-12 15:38:40|15116.65|14996.65|15117|14997|15117|14997|15116.41|14996.41|9
1649777930000|2022-04-12 15:38:50|15117.13|14997.13|15116.94|14996.94|15118.69|14998.69|15116.94|14996.94|10
1649777940000|2022-04-12 15:39:00|15117.7|14997.7|15117.98|14997.98|15118.18|14998.18|15117.13|14997.13|10
1649777950000|2022-04-12 15:39:10|15117.96|14997.96|15118.78|14998.78|15118.78|14998.78|15117.81|14997.81|9
1649777960000|2022-04-12 15:39:20|15118.48|14998.48|15118.45|14998.45|15118.61|14998.61|15118.27|14998.27|10
1649777970000|2022-04-12 15:39:30|15118.51|14998.51|15118.34|14998.34|15118.92|14998.92|15118.34|14998.34|10
1649777980000|2022-04-12 15:39:40|15118|14998|15117.51|14997.51|15118|14998|15116.98|14996.98|9
1649777990000|2022-04-12 15:39:50|15117.68|14997.68|15119.32|14999.32|15119.88|14999.88|15117.68|14997.68|10
1649778000000|2022-04-12 15:40:00|15119.19|14999.19|15119.89|14999.89|15119.89|14999.89|15118.87|14998.87|10
1649778010000|2022-04-12 15:40:10|15119.95|14999.95|15120.95|15000.95|15121.49|15001.49|15119.95|14999.95|10
1649778020000|2022-04-12 15:40:20|15122.74|15002.74|15122.92|15002.92|15122.94|15002.94|15122.31|15002.31|10
1649778030000|2022-04-12 15:40:30|15123.91|15003.91|15125.55|15005.55|15126.65|15006.65|15123.91|15003.91|10
1649778040000|2022-04-12 15:40:40|15126|15006|15126.26|15006.26|15126.85|15006.85|15125.92|15005.92|10
1649778050000|2022-04-12 15:40:50|15126.03|15006.03|15126.9|15006.9|15126.9|15006.9|15125.13|15005.13|9
1649778060000|2022-04-12 15:41:00|15127.01|15007.01|15126.4|15006.4|15127.38|15007.38|15126.3|15006.3|10
1649778070000|2022-04-12 15:41:10|15126.17|15006.17|15129.46|15009.46|15129.46|15009.46|15126.17|15006.17|10
1649778080000|2022-04-12 15:41:20|15130.33|15010.33|15132.39|15012.39|15132.39|15012.39|15130.33|15010.33|10
1649778090000|2022-04-12 15:41:30|15132.18|15012.18|15134.7|15014.7|15134.7|15014.7|15132.18|15012.18|9
1649778100000|2022-04-12 15:41:40|15134.65|15014.65|15137.14|15017.14|15137.14|15017.14|15134.65|15014.65|10
1649778110000|2022-04-12 15:41:50|15137.75|15017.75|15143.16|15023.16|15143.16|15023.16|15137.68|15017.68|10
1649778120000|2022-04-12 15:42:00|15143.34|15023.34|15145.52|15025.52|15145.52|15025.52|15143.34|15023.34|10
1649778130000|2022-04-12 15:42:10|15146.21|15026.21|15148.59|15028.59|15148.59|15028.59|15146.21|15026.21|10
1649778140000|2022-04-12 15:42:20|15148.85|15028.85|15150.77|15030.77|15151|15031|15148.85|15028.85|10
1649778150000|2022-04-12 15:42:30|15150.95|15030.95|15151.02|15031.02|15151.17|15031.17|15150.84|15030.84|10
1649778160000|2022-04-12 15:42:40|15150.85|15030.85|15151.21|15031.21|15151.21|15031.21|15150.26|15030.26|10
1649778170000|2022-04-12 15:42:50|15151.11|15031.11|15156.53|15036.53|15156.53|15036.53|15151.11|15031.11|10
1649778180000|2022-04-12 15:43:00|15156.51|15036.51|15157.01|15037.01|15157.75|15037.75|15156.51|15036.51|10
1649778190000|2022-04-12 15:43:10|15157.8|15037.8|15160.15|15040.15|15160.47|15040.47|15157.62|15037.62|10
1649778200000|2022-04-12 15:43:20|15161.26|15041.26|15161.67|15041.67|15161.71|15041.71|15161.1|15041.1|10
1649778210000|2022-04-12 15:43:30|15163.53|15043.53|15165.31|15045.31|15166.12|15046.12|15163.53|15043.53|10
1649778220000|2022-04-12 15:43:40|15165.77|15045.77|15167.77|15047.77|15167.98|15047.98|15165.63|15045.63|10
1649778230000|2022-04-12 15:43:50|15168.48|15048.48|15169.35|15049.35|15169.35|15049.35|15168.48|15048.48|9
1649778240000|2022-04-12 15:44:00|15169.61|15049.61|15170.63|15050.63|15170.91|15050.91|15168.97|15048.97|10
1649778250000|2022-04-12 15:44:10|15170.43|15050.43|15168.37|15048.37|15170.43|15050.43|15168.08|15048.08|10
1649778260000|2022-04-12 15:44:20|15168.27|15048.27|15166.29|15046.29|15168.35|15048.35|15166.29|15046.29|10
1649778270000|2022-04-12 15:44:30|15166.2|15046.2|15165.35|15045.35|15166.63|15046.63|15165.35|15045.35|9
1649778280000|2022-04-12 15:44:40|15165.19|15045.19|15162.33|15042.33|15165.19|15045.19|15162.33|15042.33|10
1649778290000|2022-04-12 15:44:50|15162.43|15042.43|15165.26|15045.26|15165.26|15045.26|15162.43|15042.43|10
1649778300000|2022-04-12 15:45:00|15165.63|15045.63|15164.88|15044.88|15165.63|15045.63|15164.01|15044.01|10
1649778310000|2022-04-12 15:45:10|15165.28|15045.28|15168.5|15048.5|15168.5|15048.5|15165.28|15045.28|10
1649778320000|2022-04-12 15:45:20|15169.07|15049.07|15171.62|15051.62|15171.62|15051.62|15169.07|15049.07|10
1649778330000|2022-04-12 15:45:30|15171.82|15051.82|15174.93|15054.93|15175.41|15055.41|15171.82|15051.82|10
1649778340000|2022-04-12 15:45:40|15175.08|15055.08|15171.3|15051.3|15175.08|15055.08|15171.3|15051.3|10
1649778350000|2022-04-12 15:45:50|15170.46|15050.46|15167.32|15047.32|15171.94|15051.94|15166.8|15046.8|10
1649778360000|2022-04-12 15:46:00|15165.82|15045.82|15166.06|15046.06|15166.14|15046.14|15165.1|15045.1|10
1649778370000|2022-04-12 15:46:10|15165.22|15045.22|15167.02|15047.02|15167.02|15047.02|15165.2|15045.2|10
1649778380000|2022-04-12 15:46:20|15167.32|15047.32|15167.52|15047.52|15167.55|15047.55|15166.55|15046.55|10
1649778390000|2022-04-12 15:46:30|15167.59|15047.59|15163.75|15043.75|15167.59|15047.59|15163.75|15043.75|10
1649778400000|2022-04-12 15:46:40|15163.24|15043.24|15159.75|15039.75|15163.24|15043.24|15159.75|15039.75|10
1649778410000|2022-04-12 15:46:50|15160.06|15040.06|15160.52|15040.52|15160.82|15040.82|15159.71|15039.71|10
1649778420000|2022-04-12 15:47:00|15160.32|15040.32|15160.41|15040.41|15161.21|15041.21|15159.92|15039.92|10
1649778430000|2022-04-12 15:47:10|15159.29|15039.29|15160.02|15040.02|15161.15|15041.15|15159.29|15039.29|10
1649778440000|2022-04-12 15:47:20|15160.05|15040.05|15158.37|15038.37|15160.44|15040.44|15158.37|15038.37|10
1649778450000|2022-04-12 15:47:30|15158.51|15038.51|15152.67|15032.67|15158.51|15038.51|15151.65|15031.65|10
1649778460000|2022-04-12 15:47:40|15151.02|15031.02|15147.97|15027.97|15152.16|15032.16|15147.97|15027.97|10
1649778470000|2022-04-12 15:47:50|15147.16|15027.16|15145.13|15025.13|15147.6|15027.6|15145.05|15025.05|10
1649778480000|2022-04-12 15:48:00|15145.8|15025.8|15145.09|15025.09|15146.03|15026.03|15144.74|15024.74|10
1649778490000|2022-04-12 15:48:10|15145.03|15025.03|15144.81|15024.81|15145.03|15025.03|15144.02|15024.02|10
1649778500000|2022-04-12 15:48:20|15144.32|15024.32|15144.39|15024.39|15144.93|15024.93|15144.27|15024.27|10
1649778510000|2022-04-12 15:48:30|15144.02|15024.02|15144.17|15024.17|15144.52|15024.52|15143.72|15023.72|10
1649778520000|2022-04-12 15:48:40|15143.87|15023.87|15143.52|15023.52|15144.09|15024.09|15143.32|15023.32|10
1649778530000|2022-04-12 15:48:50|15143.46|15023.46|15142.59|15022.59|15143.46|15023.46|15142|15022|10
1649778540000|2022-04-12 15:49:00|15142.27|15022.27|15141.86|15021.86|15142.27|15022.27|15141.16|15021.16|10
1649778550000|2022-04-12 15:49:10|15141.69|15021.69|15136.4|15016.4|15141.69|15021.69|15136.4|15016.4|10
1649778560000|2022-04-12 15:49:20|15135.33|15015.33|15134.61|15014.61|15135.33|15015.33|15132.51|15012.51|10
1649778570000|2022-04-12 15:49:30|15134.52|15014.52|15135.26|15015.26|15135.26|15015.26|15134.18|15014.18|10
1649778580000|2022-04-12 15:49:40|15134.03|15014.03|15134.86|15014.86|15136.04|15016.04|15133.6|15013.6|10
1649778590000|2022-04-12 15:49:50|15136.31|15016.31|15135.63|15015.63|15136.38|15016.38|15135.09|15015.09|10
1649778600000|2022-04-12 15:50:00|15136.39|15016.39|15136.59|15016.59|15136.87|15016.87|15135.58|15015.58|10
1649778610000|2022-04-12 15:50:10|15136.76|15016.76|15136.41|15016.41|15137.42|15017.42|15136.41|15016.41|10
1649778620000|2022-04-12 15:50:20|15136.5|15016.5|15135.71|15015.71|15136.76|15016.76|15135.29|15015.29|10
1649778630000|2022-04-12 15:50:30|15135.16|15015.16|15132.8|15012.8|15135.23|15015.23|15132.66|15012.66|10
1649778640000|2022-04-12 15:50:40|15132.44|15012.44|15132.39|15012.39|15132.91|15012.91|15132.07|15012.07|10
1649778650000|2022-04-12 15:50:50|15133.02|15013.02|15133.22|15013.22|15133.22|15013.22|15131.51|15011.51|10
1649778660000|2022-04-12 15:51:00|15133.06|15013.06|15134.16|15014.16|15134.22|15014.22|15133.02|15013.02|10
1649778670000|2022-04-12 15:51:10|15134.03|15014.03|15137.43|15017.43|15137.43|15017.43|15134.03|15014.03|10
1649778680000|2022-04-12 15:51:20|15138.13|15018.13|15140.02|15020.02|15140.02|15020.02|15138.13|15018.13|10
1649778690000|2022-04-12 15:51:30|15140.31|15020.31|15140.76|15020.76|15141.43|15021.43|15140.31|15020.31|10
1649778700000|2022-04-12 15:51:40|15140.65|15020.65|15142.58|15022.58|15142.58|15022.58|15140.65|15020.65|10
1649778710000|2022-04-12 15:51:50|15142.56|15022.56|15142.4|15022.4|15143.28|15023.28|15142.4|15022.4|9
1649778720000|2022-04-12 15:52:00|15142.66|15022.66|15147.09|15027.09|15147.09|15027.09|15142.66|15022.66|10
1649778730000|2022-04-12 15:52:10|15147.5|15027.5|15146.67|15026.67|15148.89|15028.89|15146.67|15026.67|10
1649778740000|2022-04-12 15:52:20|15146.59|15026.59|15145.09|15025.09|15147.28|15027.28|15145.09|15025.09|10
1649778750000|2022-04-12 15:52:30|15145.24|15025.24|15147.2|15027.2|15147.2|15027.2|15144.82|15024.82|10
1649778760000|2022-04-12 15:52:40|15147.85|15027.85|15148.73|15028.73|15148.79|15028.79|15147.82|15027.82|10
1649778770000|2022-04-12 15:52:50|15148.74|15028.74|15148.78|15028.78|15149.27|15029.27|15148.48|15028.48|10
1649778780000|2022-04-12 15:53:00|15148.82|15028.82|15147.94|15027.94|15148.82|15028.82|15147.89|15027.89|10
1649778790000|2022-04-12 15:53:10|15147.83|15027.83|15145.99|15025.99|15147.95|15027.95|15145.99|15025.99|10
1649778800000|2022-04-12 15:53:20|15145.68|15025.68|15139.39|15019.39|15145.68|15025.68|15139.39|15019.39|10
1649778810000|2022-04-12 15:53:30|15140.08|15020.08|15143.41|15023.41|15143.41|15023.41|15140.08|15020.08|10
1649778820000|2022-04-12 15:53:40|15143.65|15023.65|15143.21|15023.21|15143.76|15023.76|15143.21|15023.21|10
1649778830000|2022-04-12 15:53:50|15144.8|15024.8|15148.48|15028.48|15148.48|15028.48|15144.8|15024.8|10
1649778840000|2022-04-12 15:54:00|15148.85|15028.85|15151.35|15031.35|15151.35|15031.35|15148.85|15028.85|10
1649778850000|2022-04-12 15:54:10|15152.36|15032.36|15154.17|15034.17|15154.35|15034.35|15152.36|15032.36|10
1649778860000|2022-04-12 15:54:20|15154.26|15034.26|15156.24|15036.24|15156.39|15036.39|15154.26|15034.26|10
1649778870000|2022-04-12 15:54:30|15156.16|15036.16|15155.21|15035.21|15156.47|15036.47|15155.21|15035.21|10
1649778880000|2022-04-12 15:54:40|15155.33|15035.33|15154.22|15034.22|15155.37|15035.37|15154.17|15034.17|8
1649778890000|2022-04-12 15:54:50|15153.79|15033.79|15152.19|15032.19|15153.81|15033.81|15152.18|15032.18|10
1649778900000|2022-04-12 15:55:00|15152.18|15032.18|15151.75|15031.75|15152.37|15032.37|15151.75|15031.75|10
1649778910000|2022-04-12 15:55:10|15151.18|15031.18|15150.56|15030.56|15151.18|15031.18|15150.56|15030.56|10
1649778920000|2022-04-12 15:55:20|15150.8|15030.8|15149.05|15029.05|15150.8|15030.8|15149.05|15029.05|10
1649778930000|2022-04-12 15:55:30|15148.52|15028.52|15148.4|15028.4|15148.85|15028.85|15147.71|15027.71|10
1649778940000|2022-04-12 15:55:40|15148.33|15028.33|15148.03|15028.03|15148.66|15028.66|15147.33|15027.33|10
1649778950000|2022-04-12 15:55:50|15147.91|15027.91|15147.81|15027.81|15148.3|15028.3|15147.54|15027.54|9
1649778960000|2022-04-12 15:56:00|15147.71|15027.71|15148.05|15028.05|15148.37|15028.37|15147.71|15027.71|9
1649778970000|2022-04-12 15:56:10|15148.55|15028.55|15148.15|15028.15|15149.47|15029.47|15148.15|15028.15|10
1649778980000|2022-04-12 15:56:20|15147.92|15027.92|15147.31|15027.31|15147.92|15027.92|15146.78|15026.78|10
1649778990000|2022-04-12 15:56:30|15146.95|15026.95|15146.58|15026.58|15147.11|15027.11|15146.48|15026.48|10
1649779000000|2022-04-12 15:56:40|15146.14|15026.14|15143.25|15023.25|15146.14|15026.14|15143.02|15023.02|10
1649779010000|2022-04-12 15:56:50|15142.87|15022.87|15139.6|15019.6|15142.92|15022.92|15139.6|15019.6|10
1649779020000|2022-04-12 15:57:00|15139.27|15019.27|15137.86|15017.86|15139.27|15019.27|15137.86|15017.86|10
1649779030000|2022-04-12 15:57:10|15137.79|15017.79|15137.94|15017.94|15138.21|15018.21|15137.78|15017.78|10
1649779040000|2022-04-12 15:57:20|15137.67|15017.67|15137.47|15017.47|15137.91|15017.91|15137.43|15017.43|10
1649779050000|2022-04-12 15:57:30|15137.36|15017.36|15136.14|15016.14|15137.36|15017.36|15136.14|15016.14|10
1649779060000|2022-04-12 15:57:40|15135.93|15015.93|15136.42|15016.42|15136.95|15016.95|15135.93|15015.93|10
1649779070000|2022-04-12 15:57:50|15135.74|15015.74|15135.64|15015.64|15136.37|15016.37|15135.64|15015.64|10
1649779080000|2022-04-12 15:58:00|15135.81|15015.81|15136.14|15016.14|15136.14|15016.14|15135.54|15015.54|10
1649779090000|2022-04-12 15:58:10|15136.1|15016.1|15133.32|15013.32|15136.1|15016.1|15133.32|15013.32|10
1649779100000|2022-04-12 15:58:20|15132.91|15012.91|15130.14|15010.14|15132.91|15012.91|15130.08|15010.08|10
1649779110000|2022-04-12 15:58:30|15130.01|15010.01|15128.27|15008.27|15130.15|15010.15|15128.27|15008.27|10
1649779120000|2022-04-12 15:58:40|15128.26|15008.26|15128.8|15008.8|15129.02|15009.02|15127.97|15007.97|10
1649779130000|2022-04-12 15:58:50|15128.55|15008.55|15123.34|15003.34|15128.55|15008.55|15123.34|15003.34|10
1649779140000|2022-04-12 15:59:00|15122.93|15002.93|15122.88|15002.88|15123.21|15003.21|15122.37|15002.37|10
1649779150000|2022-04-12 15:59:10|15122.67|15002.67|15117.28|14997.28|15122.67|15002.67|15117.28|14997.28|10
1649779160000|2022-04-12 15:59:20|15116.73|14996.73|15105.33|14985.33|15116.73|14996.73|15105.33|14985.33|10
1649779170000|2022-04-12 15:59:30|15104.31|14984.31|15096.99|14976.99|15104.49|14984.49|15096.99|14976.99|10
1649779180000|2022-04-12 15:59:40|15096.29|14976.29|15094.11|14974.11|15096.47|14976.47|15093.92|14973.92|10
1649779190000|2022-04-12 15:59:50|15093.67|14973.67|15093.04|14973.04|15093.67|14973.67|15092.18|14972.18|10
1649779200000|2022-04-12 16:00:00|15093.16|14973.16|15095.19|14975.19|15095.19|14975.19|15093.16|14973.16|10
1649779210000|2022-04-12 16:00:10|15095.43|14975.43|15094.71|14974.71|15095.78|14975.78|15094.3|14974.3|10
1649779220000|2022-04-12 16:00:20|15096.18|14976.18|15096.65|14976.65|15097.36|14977.36|15096.1|14976.1|10
1649779230000|2022-04-12 16:00:30|15096.59|14976.59|15097.17|14977.17|15098.32|14978.32|15096.16|14976.16|10
1649779240000|2022-04-12 16:00:40|15097.28|14977.28|15095.68|14975.68|15097.43|14977.43|15095.6|14975.6|10
1649779250000|2022-04-12 16:00:50|15096.19|14976.19|15088.45|14968.45|15096.19|14976.19|15088.45|14968.45|9
1649779260000|2022-04-12 16:01:00|15088.86|14968.86|15089.7|14969.7|15091.11|14971.11|15088.86|14968.86|10
1649779270000|2022-04-12 16:01:10|15091.32|14971.32|15092.4|14972.4|15092.4|14972.4|15089.91|14969.91|10
1649779280000|2022-04-12 16:01:20|15093.45|14973.45|15098.9|14978.9|15098.9|14978.9|15093.45|14973.45|10
1649779290000|2022-04-12 16:01:30|15099.61|14979.61|15103.71|14983.71|15105.28|14985.28|15099.39|14979.39|10
1649779300000|2022-04-12 16:01:40|15106.2|14986.2|15108.54|14988.54|15109.26|14989.26|15106.2|14986.2|10
1649779310000|2022-04-12 16:01:50|15108.02|14988.02|15107.87|14987.87|15108.54|14988.54|15107.54|14987.54|10
1649779320000|2022-04-12 16:02:00|15107.96|14987.96|15106.76|14986.76|15107.96|14987.96|15106.76|14986.76|10
1649779330000|2022-04-12 16:02:10|15107.88|14987.88|15107.51|14987.51|15108.64|14988.64|15107.51|14987.51|10
1649779340000|2022-04-12 16:02:20|15106.34|14986.34|15102.85|14982.85|15106.57|14986.57|15102.85|14982.85|10
1649779350000|2022-04-12 16:02:30|15102.6|14982.6|15100.5|14980.5|15102.6|14982.6|15100.5|14980.5|10
1649779360000|2022-04-12 16:02:40|15101|14981|15100.03|14980.03|15101|14981|15099.44|14979.44|10
1649779370000|2022-04-12 16:02:50|15100.63|14980.63|15096.35|14976.35|15101.12|14981.12|15096.35|14976.35|10
1649779380000|2022-04-12 16:03:00|15096.39|14976.39|15096.13|14976.13|15096.93|14976.93|15096.13|14976.13|10
1649779390000|2022-04-12 16:03:10|15096.62|14976.62|15092.58|14972.58|15097.12|14977.12|15092.58|14972.58|10
1649779400000|2022-04-12 16:03:20|15090.77|14970.77|15082.9|14962.9|15091.77|14971.77|15082.9|14962.9|10
1649779410000|2022-04-12 16:03:30|15081.06|14961.06|15073.74|14953.74|15081.06|14961.06|15073.01|14953.01|10
1649779420000|2022-04-12 16:03:40|15072.99|14952.99|15069.88|14949.88|15073.67|14953.67|15069.88|14949.88|10
1649779430000|2022-04-12 16:03:50|15070.06|14950.06|15065.85|14945.85|15070.06|14950.06|15065.85|14945.85|10
1649779440000|2022-04-12 16:04:00|15066.08|14946.08|15063.61|14943.61|15066.08|14946.08|15063.61|14943.61|10
1649779450000|2022-04-12 16:04:10|15063.6|14943.6|15062.68|14942.68|15063.6|14943.6|15062.25|14942.25|10
1649779460000|2022-04-12 16:04:20|15062.89|14942.89|15064.02|14944.02|15064.02|14944.02|15062.69|14942.69|10
1649779470000|2022-04-12 16:04:30|15064.37|14944.37|15065.07|14945.07|15065.32|14945.32|15064.37|14944.37|10
1649779480000|2022-04-12 16:04:40|15064.81|14944.81|15068.04|14948.04|15068.04|14948.04|15064.78|14944.78|10
1649779490000|2022-04-12 16:04:50|15068.53|14948.53|15068.75|14948.75|15069.12|14949.12|15068.53|14948.53|10
1649779500000|2022-04-12 16:05:00|15068.81|14948.81|15066.91|14946.91|15068.86|14948.86|15066.91|14946.91|10
1649779510000|2022-04-12 16:05:10|15066.92|14946.92|15068.48|14948.48|15068.48|14948.48|15066.87|14946.87|10
1649779520000|2022-04-12 16:05:20|15068.9|14948.9|15070.94|14950.94|15070.94|14950.94|15068.9|14948.9|10
1649779530000|2022-04-12 16:05:30|15071.03|14951.03|15075.32|14955.32|15076.8|14956.8|15071.03|14951.03|10
1649779540000|2022-04-12 16:05:40|15077.01|14957.01|15077.7|14957.7|15077.7|14957.7|15075.01|14955.01|10
1649779550000|2022-04-12 16:05:50|15077.39|14957.39|15079.93|14959.93|15080.09|14960.09|15077.15|14957.15|10
1649779560000|2022-04-12 16:06:00|15079.82|14959.82|15082.28|14962.28|15082.37|14962.37|15079.82|14959.82|10
1649779570000|2022-04-12 16:06:10|15081.97|14961.97|15086.08|14966.08|15086.17|14966.17|15081.97|14961.97|9
1649779580000|2022-04-12 16:06:20|15086.88|14966.88|15084.65|14964.65|15087.38|14967.38|15084.65|14964.65|10
1649779590000|2022-04-12 16:06:30|15083.76|14963.76|15081.33|14961.33|15083.76|14963.76|15081.33|14961.33|9
1649779600000|2022-04-12 16:06:40|15080.93|14960.93|15077.8|14957.8|15080.93|14960.93|15077.8|14957.8|10
1649779610000|2022-04-12 16:06:50|15077.91|14957.91|15074.18|14954.18|15077.91|14957.91|15074.18|14954.18|10
1649779620000|2022-04-12 16:07:00|15073.79|14953.79|15070.21|14950.21|15073.79|14953.79|15069.71|14949.71|10
1649779630000|2022-04-12 16:07:10|15069.9|14949.9|15064.28|14944.28|15069.9|14949.9|15064.28|14944.28|10
1649779640000|2022-04-12 16:07:20|15064.05|14944.05|15060.82|14940.82|15064.22|14944.22|15060.82|14940.82|10
1649779650000|2022-04-12 16:07:30|15061.08|14941.08|15059.56|14939.56|15061.08|14941.08|15059.53|14939.53|9
1649779660000|2022-04-12 16:07:40|15059.8|14939.8|15056.05|14936.05|15059.8|14939.8|15056.05|14936.05|10
1649779670000|2022-04-12 16:07:50|15056.38|14936.38|15057.04|14937.04|15057.04|14937.04|15055.69|14935.69|10
1649779680000|2022-04-12 16:08:00|15057.21|14937.21|15057.32|14937.32|15057.94|14937.94|15057|14937|10
1649779690000|2022-04-12 16:08:10|15056.37|14936.37|15054.65|14934.65|15056.37|14936.37|15054.35|14934.35|10
1649779700000|2022-04-12 16:08:20|15054.87|14934.87|15057.54|14937.54|15057.74|14937.74|15054.87|14934.87|10
1649779710000|2022-04-12 16:08:30|15057.51|14937.51|15057.42|14937.42|15059.65|14939.65|15057.42|14937.42|10
1649779720000|2022-04-12 16:08:40|15056.63|14936.63|15058.94|14938.94|15059.55|14939.55|15056.33|14936.33|10
1649779730000|2022-04-12 16:08:50|15058.73|14938.73|15056.15|14936.15|15058.73|14938.73|15055.5|14935.5|10
1649779740000|2022-04-12 16:09:00|15056.82|14936.82|15059.98|14939.98|15060.46|14940.46|15056.82|14936.82|10
1649779750000|2022-04-12 16:09:10|15060.2|14940.2|15060.09|14940.09|15060.89|14940.89|15058.98|14938.98|10
1649779760000|2022-04-12 16:09:20|15061.4|14941.4|15062.98|14942.98|15062.98|14942.98|15060.27|14940.27|10
1649779770000|2022-04-12 16:09:30|15062.27|14942.27|15062.77|14942.77|15062.77|14942.77|15061.55|14941.55|10
1649779780000|2022-04-12 16:09:40|15061.97|14941.97|15061.53|14941.53|15062.9|14942.9|15059.65|14939.65|10
1649779790000|2022-04-12 16:09:50|15061.65|14941.65|15064.72|14944.72|15064.98|14944.98|15061.65|14941.65|10
1649779800000|2022-04-12 16:10:00|15064.6|14944.6|15064.94|14944.94|15064.94|14944.94|15064.09|14944.09|10
1649779810000|2022-04-12 16:10:10|15064.78|14944.78|15063.59|14943.59|15064.78|14944.78|15063.34|14943.34|9
1649779820000|2022-04-12 16:10:20|15062.7|14942.7|15060|14940|15063.97|14943.97|15060|14940|10
1649779830000|2022-04-12 16:10:30|15059.76|14939.76|15057.33|14937.33|15059.76|14939.76|15057.09|14937.09|10
1649779840000|2022-04-12 16:10:40|15057.14|14937.14|15057.69|14937.69|15058.23|14938.23|15057.14|14937.14|10
1649779850000|2022-04-12 16:10:50|15058.67|14938.67|15061.7|14941.7|15061.7|14941.7|15058.67|14938.67|9
1649779860000|2022-04-12 16:11:00|15061.77|14941.77|15061.82|14941.82|15061.82|14941.82|15060.8|14940.8|10
1649779870000|2022-04-12 16:11:10|15061.33|14941.33|15062.16|14942.16|15062.86|14942.86|15060.28|14940.28|9
1649779880000|2022-04-12 16:11:20|15062.8|14942.8|15063.38|14943.38|15063.38|14943.38|15061.8|14941.8|9
1649779890000|2022-04-12 16:11:30|15064.21|14944.21|15068.12|14948.12|15068.12|14948.12|15064.21|14944.21|10
1649779900000|2022-04-12 16:11:40|15068.35|14948.35|15070.27|14950.27|15070.27|14950.27|15068.35|14948.35|10
1649779910000|2022-04-12 16:11:50|15070.77|14950.77|15071.18|14951.18|15071.34|14951.34|15070.68|14950.68|10
1649779920000|2022-04-12 16:12:00|15071.4|14951.4|15074.93|14954.93|15074.93|14954.93|15071.31|14951.31|10
1649779930000|2022-04-12 16:12:10|15073.91|14953.91|15077.21|14957.21|15077.21|14957.21|15073.91|14953.91|10
1649779940000|2022-04-12 16:12:20|15078.04|14958.04|15079.69|14959.69|15079.69|14959.69|15077.6|14957.6|10
1649779950000|2022-04-12 16:12:30|15079.62|14959.62|15082.96|14962.96|15082.96|14962.96|15079.62|14959.62|9
1649779960000|2022-04-12 16:12:40|15083.6|14963.6|15085.03|14965.03|15085.35|14965.35|15083.6|14963.6|10
1649779970000|2022-04-12 16:12:50|15085.23|14965.23|15086.73|14966.73|15086.73|14966.73|15085.22|14965.22|9
1649779980000|2022-04-12 16:13:00|15086.55|14966.55|15086.84|14966.84|15087.02|14967.02|15086.5|14966.5|10
1649779990000|2022-04-12 16:13:10|15086.79|14966.79|15087.5|14967.5|15087.72|14967.72|15086.78|14966.78|9
1649780000000|2022-04-12 16:13:20|15087.31|14967.31|15087.26|14967.26|15087.5|14967.5|15086.55|14966.55|10
1649780010000|2022-04-12 16:13:30|15087.63|14967.63|15087.51|14967.51|15087.63|14967.63|15086.63|14966.63|9
1649780020000|2022-04-12 16:13:40|15087.74|14967.74|15090.39|14970.39|15090.48|14970.48|15087.74|14967.74|10
1649780030000|2022-04-12 16:13:50|15091.28|14971.28|15093.28|14973.28|15093.43|14973.43|15090.87|14970.87|9
1649780040000|2022-04-12 16:14:00|15094.38|14974.38|15098.85|14978.85|15098.85|14978.85|15093.9|14973.9|10
1649780050000|2022-04-12 16:14:10|15098.37|14978.37|15099.26|14979.26|15099.35|14979.35|15098.37|14978.37|10
1649780060000|2022-04-12 16:14:20|15098.9|14978.9|15098.65|14978.65|15099.32|14979.32|15098.29|14978.29|10
1649780070000|2022-04-12 16:14:30|15099.01|14979.01|15096.41|14976.41|15099.71|14979.71|15096.17|14976.17|10
1649780080000|2022-04-12 16:14:40|15097.01|14977.01|15095.4|14975.4|15097.01|14977.01|15095.31|14975.31|10
1649780090000|2022-04-12 16:14:50|15095.44|14975.44|15098.25|14978.25|15098.25|14978.25|15095.44|14975.44|10
1649780100000|2022-04-12 16:15:00|15098.23|14978.23|15100.33|14980.33|15100.33|14980.33|15098.23|14978.23|10
1649780110000|2022-04-12 16:15:10|15100.93|14980.93|15104.21|14984.21|15104.62|14984.62|15100.93|14980.93|10
1649780120000|2022-04-12 16:15:20|15104.23|14984.23|15107.22|14987.22|15107.22|14987.22|15104.23|14984.23|10
1649780130000|2022-04-12 16:15:30|15106.66|14986.66|15107.08|14987.08|15107.35|14987.35|15106.09|14986.09|10
1649780140000|2022-04-12 16:15:40|15107.36|14987.36|15110.28|14990.28|15110.28|14990.28|15107.36|14987.36|10
1649780150000|2022-04-12 16:15:50|15110.06|14990.06|15111.26|14991.26|15111.49|14991.49|15110.06|14990.06|10
1649780160000|2022-04-12 16:16:00|15111.45|14991.45|15115.83|14995.83|15115.83|14995.83|15111.45|14991.45|10
1649780170000|2022-04-12 16:16:10|15116.12|14996.12|15118.83|14998.83|15118.83|14998.83|15116.12|14996.12|10
1649780180000|2022-04-12 16:16:20|15119.05|14999.05|15121.39|15001.39|15121.39|15001.39|15119.05|14999.05|10
1649780190000|2022-04-12 16:16:30|15121.67|15001.67|15128.15|15008.15|15128.15|15008.15|15121.67|15001.67|10
1649780200000|2022-04-12 16:16:40|15128.53|15008.53|15131.79|15011.79|15131.79|15011.79|15128.53|15008.53|10
1649780210000|2022-04-12 16:16:50|15132.34|15012.34|15135.56|15015.56|15135.56|15015.56|15132.34|15012.34|10
1649780220000|2022-04-12 16:17:00|15137.34|15017.34|15140.46|15020.46|15140.46|15020.46|15137.34|15017.34|10
1649780230000|2022-04-12 16:17:10|15140.47|15020.47|15144.61|15024.61|15144.61|15024.61|15140.47|15020.47|10
1649780240000|2022-04-12 16:17:20|15144.95|15024.95|15145.93|15025.93|15145.96|15025.96|15144.57|15024.57|10
1649780250000|2022-04-12 16:17:30|15146.4|15026.4|15152.42|15032.42|15152.42|15032.42|15146.4|15026.4|10
1649780260000|2022-04-12 16:17:40|15154.12|15034.12|15159.97|15039.97|15160.48|15040.48|15154.12|15034.12|10
1649780270000|2022-04-12 16:17:50|15159.95|15039.95|15160.45|15040.45|15160.71|15040.71|15159.83|15039.83|10
1649780280000|2022-04-12 16:18:00|15160.63|15040.63|15169.05|15049.05|15169.05|15049.05|15160.63|15040.63|10
1649780290000|2022-04-12 16:18:10|15169.58|15049.58|15172.85|15052.85|15172.85|15052.85|15169.58|15049.58|10
1649780300000|2022-04-12 16:18:20|15172.02|15052.02|15167.02|15047.02|15172.02|15052.02|15167.02|15047.02|10
1649780310000|2022-04-12 16:18:30|15166.36|15046.36|15165.36|15045.36|15166.36|15046.36|15165.36|15045.36|9
1649780320000|2022-04-12 16:18:40|15165.1|15045.1|15163.29|15043.29|15165.1|15045.1|15163.07|15043.07|10
1649780330000|2022-04-12 16:18:50|15163.27|15043.27|15161.62|15041.62|15163.5|15043.5|15161.62|15041.62|10
1649780340000|2022-04-12 16:19:00|15160.05|15040.05|15159.88|15039.88|15160.31|15040.31|15159.72|15039.72|9
1649780350000|2022-04-12 16:19:10|15159.93|15039.93|15155.96|15035.96|15159.96|15039.96|15155.96|15035.96|10
1649780360000|2022-04-12 16:19:20|15155.73|15035.73|15157.22|15037.22|15157.29|15037.29|15155.32|15035.32|10
1649780370000|2022-04-12 16:19:30|15157.76|15037.76|15161.17|15041.17|15161.17|15041.17|15157.76|15037.76|10
1649780380000|2022-04-12 16:19:40|15161.16|15041.16|15162.09|15042.09|15162.97|15042.97|15161.16|15041.16|10
1649780390000|2022-04-12 16:19:50|15162.28|15042.28|15162.29|15042.29|15162.51|15042.51|15161.44|15041.44|10
1649780400000|2022-04-12 16:20:00|15162.13|15042.13|15159.47|15039.47|15162.51|15042.51|15159.47|15039.47|10
1649780410000|2022-04-12 16:20:10|15160.12|15040.12|15156.46|15036.46|15160.15|15040.15|15156.46|15036.46|10
1649780420000|2022-04-12 16:20:20|15156.5|15036.5|15153.05|15033.05|15156.56|15036.56|15153.05|15033.05|10
1649780430000|2022-04-12 16:20:30|15152.5|15032.5|15148.95|15028.95|15152.5|15032.5|15148.95|15028.95|10
1649780440000|2022-04-12 16:20:40|15148.98|15028.98|15148.59|15028.59|15149.22|15029.22|15147.55|15027.55|10
1649780450000|2022-04-12 16:20:50|15147.69|15027.69|15147.46|15027.46|15148.4|15028.4|15146.76|15026.76|10
1649780460000|2022-04-12 16:21:00|15147.62|15027.62|15148.23|15028.23|15148.35|15028.35|15147.4|15027.4|10
1649780470000|2022-04-12 16:21:10|15148.29|15028.29|15147.05|15027.05|15148.58|15028.58|15146.95|15026.95|10
1649780480000|2022-04-12 16:21:20|15147.18|15027.18|15147.39|15027.39|15147.49|15027.49|15146.35|15026.35|10
1649780490000|2022-04-12 16:21:30|15147.28|15027.28|15146.76|15026.76|15147.66|15027.66|15146.72|15026.72|10
1649780500000|2022-04-12 16:21:40|15147.05|15027.05|15149.41|15029.41|15149.41|15029.41|15147.05|15027.05|10
1649780510000|2022-04-12 16:21:50|15149.26|15029.26|15151.69|15031.69|15152.56|15032.56|15148.2|15028.2|9
1649780520000|2022-04-12 16:22:00|15151.62|15031.62|15150.18|15030.18|15151.62|15031.62|15150.09|15030.09|10
1649780530000|2022-04-12 16:22:10|15150.19|15030.19|15153.03|15033.03|15153.03|15033.03|15150.19|15030.19|10
1649780540000|2022-04-12 16:22:20|15153.94|15033.94|15154.54|15034.54|15155.08|15035.08|15153.62|15033.62|10
1649780550000|2022-04-12 16:22:30|15154.9|15034.9|15154.17|15034.17|15155.6|15035.6|15153.91|15033.91|10
1649780560000|2022-04-12 16:22:40|15154.21|15034.21|15154.26|15034.26|15154.92|15034.92|15154.16|15034.16|10
1649780570000|2022-04-12 16:22:50|15153.38|15033.38|15152.44|15032.44|15153.84|15033.84|15152.44|15032.44|10
1649780580000|2022-04-12 16:23:00|15151.83|15031.83|15149.96|15029.96|15151.95|15031.95|15149.96|15029.96|10
1649780590000|2022-04-12 16:23:10|15150.04|15030.04|15147.91|15027.91|15150.04|15030.04|15147.91|15027.91|10
1649780600000|2022-04-12 16:23:20|15147.31|15027.31|15143.88|15023.88|15147.31|15027.31|15143.88|15023.88|10
1649780610000|2022-04-12 16:23:30|15144.28|15024.28|15140.45|15020.45|15144.28|15024.28|15139.42|15019.42|10
1649780620000|2022-04-12 16:23:40|15138.92|15018.92|15139.69|15019.69|15140.03|15020.03|15138.36|15018.36|10
1649780630000|2022-04-12 16:23:50|15139.47|15019.47|15138.03|15018.03|15140.04|15020.04|15138.03|15018.03|10
1649780640000|2022-04-12 16:24:00|15136.18|15016.18|15134.64|15014.64|15136.18|15016.18|15134.34|15014.34|9
1649780650000|2022-04-12 16:24:10|15134.07|15014.07|15131.17|15011.17|15134.07|15014.07|15131.07|15011.07|10
1649780660000|2022-04-12 16:24:20|15130.65|15010.65|15127.5|15007.5|15130.65|15010.65|15127.5|15007.5|10
1649780670000|2022-04-12 16:24:30|15128.4|15008.4|15126.11|15006.11|15128.4|15008.4|15126|15006|10
1649780680000|2022-04-12 16:24:40|15125.5|15005.5|15126.96|15006.96|15126.96|15006.96|15125.19|15005.19|10
1649780690000|2022-04-12 16:24:50|15126.97|15006.97|15127.02|15007.02|15127.5|15007.5|15126.36|15006.36|10
1649780700000|2022-04-12 16:25:00|15127.67|15007.67|15123.48|15003.48|15127.67|15007.67|15123.48|15003.48|10
1649780710000|2022-04-12 16:25:10|15122.11|15002.11|15118.4|14998.4|15122.53|15002.53|15118.4|14998.4|10
1649780720000|2022-04-12 16:25:20|15118.78|14998.78|15111.08|14991.08|15118.78|14998.78|15111.08|14991.08|10
1649780730000|2022-04-12 16:25:30|15110.84|14990.84|15106.57|14986.57|15110.84|14990.84|15106.57|14986.57|10
1649780740000|2022-04-12 16:25:40|15106.76|14986.76|15106.91|14986.91|15107.33|14987.33|15106.05|14986.05|10
1649780750000|2022-04-12 16:25:50|15107.13|14987.13|15107.25|14987.25|15107.41|14987.41|15106.58|14986.58|9
1649780760000|2022-04-12 16:26:00|15106.9|14986.9|15104.89|14984.89|15107.71|14987.71|15104.89|14984.89|10
1649780770000|2022-04-12 16:26:10|15103.63|14983.63|15099.65|14979.65|15103.63|14983.63|15099.65|14979.65|10
1649780780000|2022-04-12 16:26:20|15098.85|14978.85|15097.4|14977.4|15098.85|14978.85|15097.32|14977.32|10
1649780790000|2022-04-12 16:26:30|15097.11|14977.11|15089.58|14969.58|15097.11|14977.11|15089.58|14969.58|10
1649780800000|2022-04-12 16:26:40|15089.51|14969.51|15087.31|14967.31|15089.51|14969.51|15086.79|14966.79|10
1649780810000|2022-04-12 16:26:50|15087.07|14967.07|15085.73|14965.73|15087.43|14967.43|15085.73|14965.73|9
1649780820000|2022-04-12 16:27:00|15083.88|14963.88|15079.18|14959.18|15083.88|14963.88|15078.83|14958.83|10
1649780830000|2022-04-12 16:27:10|15079.98|14959.98|15077.02|14957.02|15080.77|14960.77|15077.02|14957.02|10
1649780840000|2022-04-12 16:27:20|15077.06|14957.06|15075.01|14955.01|15077.81|14957.81|15075.01|14955.01|10
1649780850000|2022-04-12 16:27:30|15074.82|14954.82|15069.73|14949.73|15074.82|14954.82|15069.73|14949.73|10
1649780860000|2022-04-12 16:27:40|15068.65|14948.65|15054.87|14934.87|15068.65|14948.65|15054.87|14934.87|10
1649780870000|2022-04-12 16:27:50|15054.84|14934.84|15047.32|14927.32|15054.84|14934.84|15047.32|14927.32|10
1649780880000|2022-04-12 16:28:00|15045.53|14925.53|15036.44|14916.44|15045.53|14925.53|15036.44|14916.44|10
1649780890000|2022-04-12 16:28:10|15035.89|14915.89|15036.67|14916.67|15036.8|14916.8|15035.77|14915.77|10
1649780900000|2022-04-12 16:28:20|15037.4|14917.4|15039.62|14919.62|15039.62|14919.62|15037.03|14917.03|10
1649780910000|2022-04-12 16:28:30|15038.72|14918.72|15039.29|14919.29|15040.86|14920.86|15038.72|14918.72|10
1649780920000|2022-04-12 16:28:40|15039.04|14919.04|15036.1|14916.1|15039.04|14919.04|15036.1|14916.1|10
1649780930000|2022-04-12 16:28:50|15035.85|14915.85|15033.4|14913.4|15035.85|14915.85|15033.2|14913.2|10
1649780940000|2022-04-12 16:29:00|15033.23|14913.23|15035.33|14915.33|15035.33|14915.33|15033.17|14913.17|10
1649780950000|2022-04-12 16:29:10|15036.17|14916.17|15037.72|14917.72|15037.72|14917.72|15035.26|14915.26|10
1649780960000|2022-04-12 16:29:20|15037.73|14917.73|15039.43|14919.43|15039.55|14919.55|15037.67|14917.67|10
1649780970000|2022-04-12 16:29:30|15039.9|14919.9|15041.66|14921.66|15042.6|14922.6|15039.9|14919.9|10
1649780980000|2022-04-12 16:29:40|15041.9|14921.9|15041.86|14921.86|15042.08|14922.08|15040.76|14920.76|10
1649780990000|2022-04-12 16:29:50|15042.8|14922.8|15045.34|14925.34|15045.34|14925.34|15041.53|14921.53|10
1649781000000|2022-04-12 16:30:00|15044.31|14924.31|15046.42|14926.42|15046.42|14926.42|15044.13|14924.13|10
1649781010000|2022-04-12 16:30:10|15048.46|14928.46|15050.65|14930.65|15050.65|14930.65|15048.27|14928.27|10
1649781020000|2022-04-12 16:30:20|15050.69|14930.69|15052.07|14932.07|15052.85|14932.85|15050.69|14930.69|10
1649781030000|2022-04-12 16:30:30|15052.27|14932.27|15054.61|14934.61|15054.97|14934.97|15052.27|14932.27|10
1649781040000|2022-04-12 16:30:40|15054.45|14934.45|15052.21|14932.21|15054.45|14934.45|15052.21|14932.21|10
1649781050000|2022-04-12 16:30:50|15051.89|14931.89|15048.59|14928.59|15051.89|14931.89|15048.59|14928.59|10
1649781060000|2022-04-12 16:31:00|15048.52|14928.52|15046.35|14926.35|15048.52|14928.52|15046.15|14926.15|10
1649781070000|2022-04-12 16:31:10|15044.8|14924.8|15041.59|14921.59|15044.8|14924.8|15041.59|14921.59|10
1649781080000|2022-04-12 16:31:20|15041.99|14921.99|15041.77|14921.77|15041.99|14921.99|15041.23|14921.23|9
1649781090000|2022-04-12 16:31:30|15041.06|14921.06|15040.55|14920.55|15041.1|14921.1|15040.55|14920.55|10
1649781100000|2022-04-12 16:31:40|15041.12|14921.12|15044.84|14924.84|15046.19|14926.19|15041.12|14921.12|10
1649781110000|2022-04-12 16:31:50|15044.73|14924.73|15052.27|14932.27|15052.27|14932.27|15044.73|14924.73|10
1649781120000|2022-04-12 16:32:00|15052.35|14932.35|15053.11|14933.11|15053.74|14933.74|15052.35|14932.35|10
1649781130000|2022-04-12 16:32:10|15053.1|14933.1|15049.94|14929.94|15053.1|14933.1|15049.94|14929.94|10
1649781140000|2022-04-12 16:32:20|15050.36|14930.36|15050.09|14930.09|15050.36|14930.36|15049.3|14929.3|10
1649781150000|2022-04-12 16:32:30|15050.3|14930.3|15054.25|14934.25|15054.25|14934.25|15050.02|14930.02|10
1649781160000|2022-04-12 16:32:40|15054.06|14934.06|15055.02|14935.02|15055.02|14935.02|15053.33|14933.33|10
1649781170000|2022-04-12 16:32:50|15054.51|14934.51|15057.47|14937.47|15057.5|14937.5|15054.51|14934.51|10
1649781180000|2022-04-12 16:33:00|15058.11|14938.11|15059.81|14939.81|15059.81|14939.81|15057.83|14937.83|10
1649781190000|2022-04-12 16:33:10|15059.77|14939.77|15062.03|14942.03|15062.03|14942.03|15059.52|14939.52|10
1649781200000|2022-04-12 16:33:20|15060.86|14940.86|15063.66|14943.66|15063.66|14943.66|15060.86|14940.86|10
1649781210000|2022-04-12 16:33:30|15063.57|14943.57|15070.41|14950.41|15070.41|14950.41|15063.57|14943.57|10
1649781220000|2022-04-12 16:33:40|15071.07|14951.07|15074.14|14954.14|15074.78|14954.78|15071.07|14951.07|10
1649781230000|2022-04-12 16:33:50|15074.18|14954.18|15073.94|14953.94|15074.95|14954.95|15073.53|14953.53|10
1649781240000|2022-04-12 16:34:00|15073.93|14953.93|15072.91|14952.91|15074.19|14954.19|15072.85|14952.85|10
1649781250000|2022-04-12 16:34:10|15072.99|14952.99|15068.6|14948.6|15072.99|14952.99|15068.6|14948.6|10
1649781260000|2022-04-12 16:34:20|15068.19|14948.19|15070.15|14950.15|15070.15|14950.15|15066.94|14946.94|10
1649781270000|2022-04-12 16:34:30|15070.09|14950.09|15070.55|14950.55|15071.01|14951.01|15069.12|14949.12|10
1649781280000|2022-04-12 16:34:40|15071.05|14951.05|15073.27|14953.27|15073.27|14953.27|15071.05|14951.05|10
1649781290000|2022-04-12 16:34:50|15072.54|14952.54|15073.79|14953.79|15073.79|14953.79|15072.54|14952.54|10
1649781300000|2022-04-12 16:35:00|15073.66|14953.66|15070.38|14950.38|15073.66|14953.66|15070.13|14950.13|10
1649781310000|2022-04-12 16:35:10|15069.86|14949.86|15066.28|14946.28|15070.75|14950.75|15066.17|14946.17|10
1649781320000|2022-04-12 16:35:20|15066.24|14946.24|15066.97|14946.97|15067.08|14947.08|15066.24|14946.24|10
1649781330000|2022-04-12 16:35:30|15067.09|14947.09|15067.96|14947.96|15067.96|14947.96|15066.74|14946.74|10
1649781340000|2022-04-12 16:35:40|15068.61|14948.61|15070.65|14950.65|15072.19|14952.19|15068.61|14948.61|10
1649781350000|2022-04-12 16:35:50|15071.8|14951.8|15071.43|14951.43|15072.3|14952.3|15070.86|14950.86|10
1649781360000|2022-04-12 16:36:00|15072.69|14952.69|15074.43|14954.43|15074.43|14954.43|15072.69|14952.69|10
1649781370000|2022-04-12 16:36:10|15074.44|14954.44|15072.53|14952.53|15074.49|14954.49|15071.48|14951.48|10
1649781380000|2022-04-12 16:36:20|15072.61|14952.61|15064.64|14944.64|15072.61|14952.61|15063.79|14943.79|10
1649781390000|2022-04-12 16:36:30|15062.11|14942.11|15052.61|14932.61|15062.11|14942.11|15052.61|14932.61|10
1649781400000|2022-04-12 16:36:40|15052.28|14932.28|15050.41|14930.41|15052.61|14932.61|15049.01|14929.01|10
1649781410000|2022-04-12 16:36:50|15050.08|14930.08|15049.58|14929.58|15050.21|14930.21|15048.87|14928.87|10
1649781420000|2022-04-12 16:37:00|15050.02|14930.02|15051.44|14931.44|15051.44|14931.44|15050.02|14930.02|10
1649781430000|2022-04-12 16:37:10|15051.64|14931.64|15051.71|14931.71|15052.01|14932.01|15050.77|14930.77|9
1649781440000|2022-04-12 16:37:20|15050.81|14930.81|15050.72|14930.72|15052.38|14932.38|15050.02|14930.02|10
1649781450000|2022-04-12 16:37:30|15051.14|14931.14|15054.57|14934.57|15054.57|14934.57|15051.14|14931.14|10
1649781460000|2022-04-12 16:37:40|15055.65|14935.65|15056.62|14936.62|15056.75|14936.75|15055.65|14935.65|10
1649781470000|2022-04-12 16:37:50|15056.64|14936.64|15056.73|14936.73|15057.64|14937.64|15056.43|14936.43|10
1649781480000|2022-04-12 16:38:00|15056.44|14936.44|15056.9|14936.9|15057.33|14937.33|15056.12|14936.12|10
1649781490000|2022-04-12 16:38:10|15056.89|14936.89|15057.22|14937.22|15057.46|14937.46|15056.47|14936.47|9
1649781500000|2022-04-12 16:38:20|15057.3|14937.3|15056.7|14936.7|15057.72|14937.72|15056.7|14936.7|9
1649781510000|2022-04-12 16:38:30|15056.35|14936.35|15051.85|14931.85|15056.35|14936.35|15051.85|14931.85|10
1649781520000|2022-04-12 16:38:40|15052.28|14932.28|15051.19|14931.19|15052.28|14932.28|15050.29|14930.29|10
1649781530000|2022-04-12 16:38:50|15052.1|14932.1|15052.15|14932.15|15052.15|14932.15|15050.24|14930.24|9
1649781540000|2022-04-12 16:39:00|15052.69|14932.69|15053.61|14933.61|15053.61|14933.61|15052.25|14932.25|10
1649781550000|2022-04-12 16:39:10|15052.74|14932.74|15052.28|14932.28|15053.38|14933.38|15051.44|14931.44|10
1649781560000|2022-04-12 16:39:20|15052.42|14932.42|15051.77|14931.77|15052.42|14932.42|15050.87|14930.87|10
1649781570000|2022-04-12 16:39:30|15051.85|14931.85|15051.88|14931.88|15052.02|14932.02|15051.21|14931.21|10
1649781580000|2022-04-12 16:39:40|15051.76|14931.76|15051.87|14931.87|15052.36|14932.36|15051.34|14931.34|9
1649781590000|2022-04-12 16:39:50|15051.7|14931.7|15050.28|14930.28|15051.7|14931.7|15050.12|14930.12|10
1649781600000|2022-04-12 16:40:00|15050.51|14930.51|15047.6|14927.6|15050.51|14930.51|15047.6|14927.6|10
1649781610000|2022-04-12 16:40:10|15045.18|14925.18|15040.99|14920.99|15045.18|14925.18|15040.99|14920.99|10
1649781620000|2022-04-12 16:40:20|15040.63|14920.63|15034.26|14914.26|15040.63|14920.63|15033.83|14913.83|10
1649781630000|2022-04-12 16:40:30|15034.2|14914.2|15031.34|14911.34|15034.2|14914.2|15031.34|14911.34|10
1649781640000|2022-04-12 16:40:40|15030.65|14910.65|15026.19|14906.19|15030.65|14910.65|15026.19|14906.19|10
1649781650000|2022-04-12 16:40:50|15025.18|14905.18|15026.35|14906.35|15026.85|14906.85|15025.18|14905.18|10
1649781660000|2022-04-12 16:41:00|15027.6|14907.6|15025.63|14905.63|15027.6|14907.6|15025.6|14905.6|10
1649781670000|2022-04-12 16:41:10|15025.48|14905.48|15026.17|14906.17|15026.8|14906.8|15025.08|14905.08|10
1649781680000|2022-04-12 16:41:20|15027.04|14907.04|15024.63|14904.63|15027.04|14907.04|15024.63|14904.63|10
1649781690000|2022-04-12 16:41:30|15024.7|14904.7|15025.94|14905.94|15025.94|14905.94|15024.31|14904.31|10
1649781700000|2022-04-12 16:41:40|15025.31|14905.31|15026.82|14906.82|15026.82|14906.82|15025.31|14905.31|10
1649781710000|2022-04-12 16:41:50|15026.64|14906.64|15029.53|14909.53|15029.53|14909.53|15026.64|14906.64|10
1649781720000|2022-04-12 16:42:00|15029.83|14909.83|15028.89|14908.89|15029.83|14909.83|15028.73|14908.73|9
1649781730000|2022-04-12 16:42:10|15029.26|14909.26|15029.61|14909.61|15029.61|14909.61|15028.39|14908.39|9
1649781740000|2022-04-12 16:42:20|15028.84|14908.84|15027.7|14907.7|15030.3|14910.3|15027.7|14907.7|10
1649781750000|2022-04-12 16:42:30|15028.03|14908.03|15027.97|14907.97|15028.96|14908.96|15027.45|14907.45|10
1649781760000|2022-04-12 16:42:40|15027.95|14907.95|15027.84|14907.84|15028.9|14908.9|15027.66|14907.66|10
1649781770000|2022-04-12 16:42:50|15027.57|14907.57|15027.51|14907.51|15027.63|14907.63|15026.98|14906.98|10
1649781780000|2022-04-12 16:43:00|15027.35|14907.35|15026.83|14906.83|15027.46|14907.46|15025.78|14905.78|10
1649781790000|2022-04-12 16:43:10|15026.63|14906.63|15023.48|14903.48|15026.63|14906.63|15023.48|14903.48|10
1649781800000|2022-04-12 16:43:20|15023.34|14903.34|15024.19|14904.19|15024.96|14904.96|15023.13|14903.13|10
1649781810000|2022-04-12 16:43:30|15024.11|14904.11|15028.05|14908.05|15028.06|14908.06|15024.11|14904.11|10
1649781820000|2022-04-12 16:43:40|15028.14|14908.14|15028.27|14908.27|15028.45|14908.45|15026.98|14906.98|10
1649781830000|2022-04-12 16:43:50|15028.73|14908.73|15027.89|14907.89|15028.73|14908.73|15027.61|14907.61|10
1649781840000|2022-04-12 16:44:00|15027.27|14907.27|15027.29|14907.29|15027.93|14907.93|15026.81|14906.81|10
1649781850000|2022-04-12 16:44:10|15028.05|14908.05|15029.7|14909.7|15029.7|14909.7|15027.45|14907.45|10
1649781860000|2022-04-12 16:44:20|15030.14|14910.14|15031.25|14911.25|15031.79|14911.79|15029.89|14909.89|10
1649781870000|2022-04-12 16:44:30|15031.22|14911.22|15033.87|14913.87|15033.87|14913.87|15031.22|14911.22|10
1649781880000|2022-04-12 16:44:40|15033.94|14913.94|15035.49|14915.49|15035.49|14915.49|15033.94|14913.94|10
1649781890000|2022-04-12 16:44:50|15035.89|14915.89|15037.47|14917.47|15037.67|14917.67|15035.88|14915.88|10
1649781900000|2022-04-12 16:45:00|15037.73|14917.73|15040.85|14920.85|15040.85|14920.85|15037.72|14917.72|10
1649781910000|2022-04-12 16:45:10|15041.23|14921.23|15042.77|14922.77|15043.48|14923.48|15041.23|14921.23|10
1649781920000|2022-04-12 16:45:20|15042.29|14922.29|15040.95|14920.95|15042.98|14922.98|15040.92|14920.92|10
1649781930000|2022-04-12 16:45:30|15040.79|14920.79|15039.83|14919.83|15040.79|14920.79|15038.35|14918.35|10
1649781940000|2022-04-12 16:45:40|15039.95|14919.95|15043.22|14923.22|15043.22|14923.22|15039.95|14919.95|10
1649781950000|2022-04-12 16:45:50|15043.56|14923.56|15046.73|14926.73|15046.73|14926.73|15043.56|14923.56|10
1649781960000|2022-04-12 16:46:00|15047.52|14927.52|15049.74|14929.74|15049.74|14929.74|15047.47|14927.47|10
1649781970000|2022-04-12 16:46:10|15049.45|14929.45|15048.86|14928.86|15049.78|14929.78|15048.6|14928.6|10
1649781980000|2022-04-12 16:46:20|15050.1|14930.1|15050.76|14930.76|15051|14931|15049.84|14929.84|10
1649781990000|2022-04-12 16:46:30|15050.66|14930.66|15050.15|14930.15|15051.01|14931.01|15050.06|14930.06|10
1649782000000|2022-04-12 16:46:40|15050.27|14930.27|15049.84|14929.84|15050.4|14930.4|15049.64|14929.64|10
1649782010000|2022-04-12 16:46:50|15049.61|14929.61|15048.75|14928.75|15049.67|14929.67|15048.75|14928.75|10
1649782020000|2022-04-12 16:47:00|15048.69|14928.69|15045.39|14925.39|15048.69|14928.69|15045.39|14925.39|10
1649782030000|2022-04-12 16:47:10|15045.11|14925.11|15043.52|14923.52|15045.69|14925.69|15043.52|14923.52|10
1649782040000|2022-04-12 16:47:20|15042.98|14922.98|15040.66|14920.66|15043.6|14923.6|15040.11|14920.11|10
1649782050000|2022-04-12 16:47:30|15040.44|14920.44|15037.66|14917.66|15040.79|14920.79|15037.66|14917.66|10
1649782060000|2022-04-12 16:47:40|15038.69|14918.69|15034.28|14914.28|15038.69|14918.69|15033.87|14913.87|10
1649782070000|2022-04-12 16:47:50|15034.08|14914.08|15032.48|14912.48|15034.36|14914.36|15032.41|14912.41|10
1649782080000|2022-04-12 16:48:00|15033.27|14913.27|15031.41|14911.41|15033.27|14913.27|15030.88|14910.88|9
1649782090000|2022-04-12 16:48:10|15030.95|14910.95|15031.34|14911.34|15031.54|14911.54|15030.95|14910.95|10
1649782100000|2022-04-12 16:48:20|15031.09|14911.09|15031.61|14911.61|15031.61|14911.61|15030.84|14910.84|10
1649782110000|2022-04-12 16:48:30|15031.74|14911.74|15032.13|14912.13|15032.38|14912.38|15031.57|14911.57|10
1649782120000|2022-04-12 16:48:40|15031.97|14911.97|15033.12|14913.12|15033.12|14913.12|15031.63|14911.63|10
1649782130000|2022-04-12 16:48:50|15032.96|14912.96|15035.67|14915.67|15035.74|14915.74|15032.96|14912.96|10
1649782140000|2022-04-12 16:49:00|15034.42|14914.42|15037.68|14917.68|15037.68|14917.68|15034.42|14914.42|10
1649782150000|2022-04-12 16:49:10|15037.36|14917.36|15039.07|14919.07|15039.07|14919.07|15037.36|14917.36|10
1649782160000|2022-04-12 16:49:20|15039.09|14919.09|15040.81|14920.81|15040.81|14920.81|15039.08|14919.08|10
1649782170000|2022-04-12 16:49:30|15040.62|14920.62|15042.83|14922.83|15042.99|14922.99|15040.62|14920.62|10
1649782180000|2022-04-12 16:49:40|15042.86|14922.86|15045.4|14925.4|15045.56|14925.56|15042.59|14922.59|10
1649782190000|2022-04-12 16:49:50|15044.96|14924.96|15046.31|14926.31|15046.41|14926.41|15044.96|14924.96|10
1649782200000|2022-04-12 16:50:00|15045.87|14925.87|15047.08|14927.08|15047.08|14927.08|15045.87|14925.87|10
1649782210000|2022-04-12 16:50:10|15047.34|14927.34|15050.47|14930.47|15050.47|14930.47|15047.33|14927.33|10
1649782220000|2022-04-12 16:50:20|15050.54|14930.54|15051.3|14931.3|15053.89|14933.89|15050.54|14930.54|10
1649782230000|2022-04-12 16:50:30|15051.52|14931.52|15057.25|14937.25|15057.25|14937.25|15051.52|14931.52|10
1649782240000|2022-04-12 16:50:40|15057.23|14937.23|15062.07|14942.07|15062.86|14942.86|15057.23|14937.23|10
1649782250000|2022-04-12 16:50:50|15062.61|14942.61|15068.5|14948.5|15068.5|14948.5|15062.61|14942.61|10
1649782260000|2022-04-12 16:51:00|15069.13|14949.13|15068.54|14948.54|15069.59|14949.59|15068.23|14948.23|9
1649782270000|2022-04-12 16:51:10|15070.17|14950.17|15072.84|14952.84|15072.84|14952.84|15069.52|14949.52|9
1649782280000|2022-04-12 16:51:20|15073.02|14953.02|15073.85|14953.85|15073.85|14953.85|15073.02|14953.02|9
1649782290000|2022-04-12 16:51:30|15074.03|14954.03|15080|14960|15080|14960|15074.03|14954.03|10
1649782300000|2022-04-12 16:51:40|15080.55|14960.55|15083.31|14963.31|15083.31|14963.31|15080.55|14960.55|10
1649782310000|2022-04-12 16:51:50|15083.2|14963.2|15084.46|14964.46|15084.46|14964.46|15083.2|14963.2|10
1649782320000|2022-04-12 16:52:00|15083.42|14963.42|15083.08|14963.08|15084.71|14964.71|15081.91|14961.91|10
1649782330000|2022-04-12 16:52:10|15084.06|14964.06|15085.81|14965.81|15085.81|14965.81|15084.06|14964.06|10
1649782340000|2022-04-12 16:52:20|15085.74|14965.74|15087.06|14967.06|15087.79|14967.79|15085.74|14965.74|10
1649782350000|2022-04-12 16:52:30|15086.94|14966.94|15086.12|14966.12|15087.16|14967.16|15085.14|14965.14|10
1649782360000|2022-04-12 16:52:40|15086.44|14966.44|15088.09|14968.09|15088.09|14968.09|15086.42|14966.42|10
1649782370000|2022-04-12 16:52:50|15087.95|14967.95|15086.98|14966.98|15087.95|14967.95|15086.98|14966.98|9
1649782380000|2022-04-12 16:53:00|15087.4|14967.4|15084.58|14964.58|15087.4|14967.4|15084.58|14964.58|10
1649782390000|2022-04-12 16:53:10|15084.54|14964.54|15083.91|14963.91|15084.54|14964.54|15082.71|14962.71|10
1649782400000|2022-04-12 16:53:20|15083.97|14963.97|15083.28|14963.28|15084.14|14964.14|15083.28|14963.28|10
1649782410000|2022-04-12 16:53:30|15083.18|14963.18|15081.92|14961.92|15083.35|14963.35|15081.7|14961.7|10
1649782420000|2022-04-12 16:53:40|15081.77|14961.77|15080.18|14960.18|15081.77|14961.77|15079.89|14959.89|10
1649782430000|2022-04-12 16:53:50|15080.4|14960.4|15079.9|14959.9|15080.4|14960.4|15079.54|14959.54|10
1649782440000|2022-04-12 16:54:00|15079.2|14959.2|15078.51|14958.51|15079.2|14959.2|15078.16|14958.16|9
1649782450000|2022-04-12 16:54:10|15078.05|14958.05|15079.41|14959.41|15079.44|14959.44|15078.05|14958.05|10
1649782460000|2022-04-12 16:54:20|15079.62|14959.62|15080.73|14960.73|15080.73|14960.73|15079.37|14959.37|10
1649782470000|2022-04-12 16:54:30|15080.47|14960.47|15080.24|14960.24|15080.47|14960.47|15079.98|14959.98|8
1649782480000|2022-04-12 16:54:40|15080.17|14960.17|15079.63|14959.63|15080.18|14960.18|15079.63|14959.63|10
1649782490000|2022-04-12 16:54:50|15079.79|14959.79|15079.99|14959.99|15080.24|14960.24|15079.78|14959.78|9
1649782500000|2022-04-12 16:55:00|15079.68|14959.68|15080.98|14960.98|15080.98|14960.98|15079.68|14959.68|9
1649782510000|2022-04-12 16:55:10|15080.96|14960.96|15083.55|14963.55|15083.55|14963.55|15080.96|14960.96|10
1649782520000|2022-04-12 16:55:20|15083.51|14963.51|15084.1|14964.1|15084.71|14964.71|15083.51|14963.51|10
1649782530000|2022-04-12 16:55:30|15083.89|14963.89|15084.14|14964.14|15084.14|14964.14|15083.09|14963.09|10
1649782540000|2022-04-12 16:55:40|15084.4|14964.4|15086.61|14966.61|15086.62|14966.62|15084.4|14964.4|10
1649782550000|2022-04-12 16:55:50|15086.32|14966.32|15085.76|14965.76|15086.39|14966.39|15085.76|14965.76|10
1649782560000|2022-04-12 16:56:00|15085.64|14965.64|15085.64|14965.64|15085.76|14965.76|15085.19|14965.19|10
1649782570000|2022-04-12 16:56:10|15085.55|14965.55|15086.18|14966.18|15086.18|14966.18|15085.55|14965.55|10
1649782580000|2022-04-12 16:56:20|15086.57|14966.57|15087.48|14967.48|15087.48|14967.48|15086.13|14966.13|9
1649782590000|2022-04-12 16:56:30|15087.62|14967.62|15088.2|14968.2|15088.21|14968.21|15087.58|14967.58|9
1649782600000|2022-04-12 16:56:40|15088.11|14968.11|15084.66|14964.66|15088.25|14968.25|15084.66|14964.66|10
1649782610000|2022-04-12 16:56:50|15083.92|14963.92|15079.51|14959.51|15083.92|14963.92|15079.51|14959.51|10
1649782620000|2022-04-12 16:57:00|15078.53|14958.53|15074.57|14954.57|15078.53|14958.53|15074.57|14954.57|10
1649782630000|2022-04-12 16:57:10|15073.8|14953.8|15071.2|14951.2|15073.8|14953.8|15071.2|14951.2|10
1649782640000|2022-04-12 16:57:20|15071.28|14951.28|15070.4|14950.4|15071.3|14951.3|15070.4|14950.4|9
1649782650000|2022-04-12 16:57:30|15070.26|14950.26|15070.61|14950.61|15071|14951|15070.21|14950.21|10
1649782660000|2022-04-12 16:57:40|15070.69|14950.69|15074.24|14954.24|15074.24|14954.24|15070.46|14950.46|10
1649782670000|2022-04-12 16:57:50|15074.92|14954.92|15077.41|14957.41|15077.41|14957.41|15074.92|14954.92|10
1649782680000|2022-04-12 16:58:00|15077.33|14957.33|15078.75|14958.75|15078.75|14958.75|15077.27|14957.27|10
1649782690000|2022-04-12 16:58:10|15082.09|14962.09|15083.22|14963.22|15083.98|14963.98|15082.09|14962.09|10
1649782700000|2022-04-12 16:58:20|15082.73|14962.73|15085.57|14965.57|15085.76|14965.76|15082.44|14962.44|10
1649782710000|2022-04-12 16:58:30|15087.34|14967.34|15091.94|14971.94|15091.94|14971.94|15087.34|14967.34|10
1649782720000|2022-04-12 16:58:40|15090.58|14970.58|15089.57|14969.57|15091.68|14971.68|15089.55|14969.55|10
1649782730000|2022-04-12 16:58:50|15089.53|14969.53|15087.91|14967.91|15089.53|14969.53|15087.6|14967.6|10
1649782740000|2022-04-12 16:59:00|15088.03|14968.03|15089.03|14969.03|15089.88|14969.88|15087.86|14967.86|10
1649782750000|2022-04-12 16:59:10|15088.76|14968.76|15089.33|14969.33|15089.94|14969.94|15088.73|14968.73|10
1649782760000|2022-04-12 16:59:20|15089.16|14969.16|15088.98|14968.98|15089.97|14969.97|15088.98|14968.98|10
1649782770000|2022-04-12 16:59:30|15089.15|14969.15|15089.41|14969.41|15090.22|14970.22|15088.97|14968.97|10
1649782780000|2022-04-12 16:59:40|15089.13|14969.13|15085.63|14965.63|15089.13|14969.13|15085.52|14965.52|10
1649782790000|2022-04-12 16:59:50|15085.51|14965.51|15084.74|14964.74|15085.67|14965.67|15084.49|14964.49|10
1649782800000|2022-04-12 17:00:00|15085.65|14965.65|15085.28|14965.28|15085.86|14965.86|15085.28|14965.28|10
1649782810000|2022-04-12 17:00:10|15085.46|14965.46|15085.71|14965.71|15085.77|14965.77|15084.84|14964.84|10
1649782820000|2022-04-12 17:00:20|15085.69|14965.69|15084.79|14964.79|15085.69|14965.69|15084.42|14964.42|10
1649782830000|2022-04-12 17:00:30|15085.4|14965.4|15084.85|14964.85|15085.4|14965.4|15084.62|14964.62|10
1649782840000|2022-04-12 17:00:40|15084.83|14964.83|15087.46|14967.46|15087.49|14967.49|15084.83|14964.83|10
1649782850000|2022-04-12 17:00:50|15086.45|14966.45|15090.04|14970.04|15090.04|14970.04|15086.45|14966.45|10
1649782860000|2022-04-12 17:01:00|15090.13|14970.13|15092.83|14972.83|15092.93|14972.93|15090.13|14970.13|10
1649782870000|2022-04-12 17:01:10|15093.2|14973.2|15093.72|14973.72|15094.03|14974.03|15092.81|14972.81|10
1649782880000|2022-04-12 17:01:20|15093.56|14973.56|15092.05|14972.05|15093.64|14973.64|15091.06|14971.06|10
1649782890000|2022-04-12 17:01:30|15090.25|14970.25|15089.82|14969.82|15090.37|14970.37|15089.78|14969.78|10
1649782900000|2022-04-12 17:01:40|15089.21|14969.21|15088.07|14968.07|15089.55|14969.55|15087.71|14967.71|10
1649782910000|2022-04-12 17:01:50|15088.49|14968.49|15086.44|14966.44|15088.52|14968.52|15086.44|14966.44|9
1649782920000|2022-04-12 17:02:00|15086.94|14966.94|15084.19|14964.19|15087.34|14967.34|15084.19|14964.19|10
1649782930000|2022-04-12 17:02:10|15083.45|14963.45|15073.57|14953.57|15083.45|14963.45|15073.57|14953.57|10
1649782940000|2022-04-12 17:02:20|15073.53|14953.53|15069.61|14949.61|15073.53|14953.53|15069.61|14949.61|10
1649782950000|2022-04-12 17:02:30|15069.26|14949.26|15069.65|14949.65|15069.65|14949.65|15068.33|14948.33|10
1649782960000|2022-04-12 17:02:40|15070.47|14950.47|15068.45|14948.45|15070.64|14950.64|15068.39|14948.39|10
1649782970000|2022-04-12 17:02:50|15068.74|14948.74|15063.88|14943.88|15068.74|14948.74|15063.88|14943.88|10
1649782980000|2022-04-12 17:03:00|15063|14943|15060.72|14940.72|15063|14943|15059.93|14939.93|10
1649782990000|2022-04-12 17:03:10|15060.53|14940.53|15057.11|14937.11|15060.53|14940.53|15057.11|14937.11|10
1649783000000|2022-04-12 17:03:20|15057.45|14937.45|15056.95|14936.95|15057.57|14937.57|15056.95|14936.95|10
1649783010000|2022-04-12 17:03:30|15057.05|14937.05|15055.01|14935.01|15057.05|14937.05|15054.66|14934.66|10
1649783020000|2022-04-12 17:03:40|15054.84|14934.84|15053.22|14933.22|15055.15|14935.15|15052.7|14932.7|10
1649783030000|2022-04-12 17:03:50|15052.77|14932.77|15052.77|14932.77|15052.95|14932.95|15052.37|14932.37|10
1649783040000|2022-04-12 17:04:00|15052.74|14932.74|15055.47|14935.47|15055.47|14935.47|15052.68|14932.68|10
1649783050000|2022-04-12 17:04:10|15056.07|14936.07|15057.09|14937.09|15057.63|14937.63|15055.95|14935.95|10
1649783060000|2022-04-12 17:04:20|15056.93|14936.93|15057.56|14937.56|15057.56|14937.56|15056.85|14936.85|9
1649783070000|2022-04-12 17:04:30|15057.36|14937.36|15055.3|14935.3|15057.36|14937.36|15055.3|14935.3|10
1649783080000|2022-04-12 17:04:40|15055.18|14935.18|15054.66|14934.66|15055.47|14935.47|15054.66|14934.66|10
1649783090000|2022-04-12 17:04:50|15054.87|14934.87|15058.07|14938.07|15058.07|14938.07|15054.87|14934.87|10
1649783100000|2022-04-12 17:05:00|15057.99|14937.99|15066.97|14946.97|15066.97|14946.97|15057.49|14937.49|10
1649783110000|2022-04-12 17:05:10|15067.05|14947.05|15067.65|14947.65|15068.3|14948.3|15066.98|14946.98|10
1649783120000|2022-04-12 17:05:20|15067.85|14947.85|15068.25|14948.25|15068.37|14948.37|15067.49|14947.49|10
1649783130000|2022-04-12 17:05:30|15067.56|14947.56|15070.08|14950.08|15070.08|14950.08|15067.32|14947.32|10
1649783140000|2022-04-12 17:05:40|15069.86|14949.86|15069.7|14949.7|15069.86|14949.86|15069.31|14949.31|10
1649783150000|2022-04-12 17:05:50|15068.86|14948.86|15067.63|14947.63|15069.04|14949.04|15067.63|14947.63|10
1649783160000|2022-04-12 17:06:00|15067.95|14947.95|15067.78|14947.78|15068.39|14948.39|15067.2|14947.2|10
1649783170000|2022-04-12 17:06:10|15067.6|14947.6|15066.63|14946.63|15068.07|14948.07|15066.63|14946.63|10
1649783180000|2022-04-12 17:06:20|15066.7|14946.7|15068.29|14948.29|15068.8|14948.8|15066.44|14946.44|10
1649783190000|2022-04-12 17:06:30|15069.02|14949.02|15069.45|14949.45|15069.87|14949.87|15069.02|14949.02|10
1649783200000|2022-04-12 17:06:40|15069.7|14949.7|15070.46|14950.46|15071.17|14951.17|15069.7|14949.7|10
1649783210000|2022-04-12 17:06:50|15070.29|14950.29|15070.03|14950.03|15070.78|14950.78|15069.4|14949.4|10
1649783220000|2022-04-12 17:07:00|15069.98|14949.98|15071.4|14951.4|15071.4|14951.4|15069.91|14949.91|10
1649783230000|2022-04-12 17:07:10|15071.57|14951.57|15075.87|14955.87|15075.87|14955.87|15071.57|14951.57|10
1649783240000|2022-04-12 17:07:20|15075.97|14955.97|15075.67|14955.67|15076.08|14956.08|15075.1|14955.1|10
1649783250000|2022-04-12 17:07:30|15075.58|14955.58|15076.55|14956.55|15077.16|14957.16|15075.58|14955.58|9
1649783260000|2022-04-12 17:07:40|15076.82|14956.82|15084.51|14964.51|15084.51|14964.51|15076.82|14956.82|10
1649783270000|2022-04-12 17:07:50|15084.55|14964.55|15091.66|14971.66|15091.66|14971.66|15083.99|14963.99|10
1649783280000|2022-04-12 17:08:00|15089.14|14969.14|15090.93|14970.93|15091.9|14971.9|15088.65|14968.65|10
1649783290000|2022-04-12 17:08:10|15090.78|14970.78|15091.11|14971.11|15091.85|14971.85|15089.81|14969.81|9
1649783300000|2022-04-12 17:08:20|15089.65|14969.65|15085.04|14965.04|15089.65|14969.65|15085.04|14965.04|10
1649783310000|2022-04-12 17:08:30|15085.15|14965.15|15087.61|14967.61|15088.29|14968.29|15084.88|14964.88|10
1649783320000|2022-04-12 17:08:40|15087.69|14967.69|15086.78|14966.78|15087.69|14967.69|15086.78|14966.78|10
1649783330000|2022-04-12 17:08:50|15087.46|14967.46|15087.14|14967.14|15087.87|14967.87|15086.9|14966.9|10
1649783340000|2022-04-12 17:09:00|15086.9|14966.9|15087.72|14967.72|15087.72|14967.72|15086.04|14966.04|10
1649783350000|2022-04-12 17:09:10|15087.2|14967.2|15084.55|14964.55|15087.2|14967.2|15084.55|14964.55|10
1649783360000|2022-04-12 17:09:20|15083.37|14963.37|15082.76|14962.76|15084.02|14964.02|15082.24|14962.24|10
1649783370000|2022-04-12 17:09:30|15084.02|14964.02|15081.08|14961.08|15084.02|14964.02|15081.08|14961.08|10
1649783380000|2022-04-12 17:09:40|15080.5|14960.5|15079.8|14959.8|15080.88|14960.88|15079.8|14959.8|10
1649783390000|2022-04-12 17:09:50|15080.22|14960.22|15079.26|14959.26|15080.87|14960.87|15079.24|14959.24|10
1649783400000|2022-04-12 17:10:00|15078.71|14958.71|15082.72|14962.72|15082.72|14962.72|15078.71|14958.71|10
1649783410000|2022-04-12 17:10:10|15082.7|14962.7|15085.86|14965.86|15085.86|14965.86|15082.7|14962.7|10
1649783420000|2022-04-12 17:10:20|15086.2|14966.2|15086.34|14966.34|15087.05|14967.05|15086.2|14966.2|10
1649783430000|2022-04-12 17:10:30|15086.49|14966.49|15089.16|14969.16|15089.16|14969.16|15086.49|14966.49|10
1649783440000|2022-04-12 17:10:40|15089.23|14969.23|15090.78|14970.78|15090.78|14970.78|15088.76|14968.76|10
1649783450000|2022-04-12 17:10:50|15091.29|14971.29|15093.77|14973.77|15093.88|14973.88|15091.22|14971.22|10
1649783460000|2022-04-12 17:11:00|15093.45|14973.45|15094.38|14974.38|15094.47|14974.47|15093.41|14973.41|9
1649783470000|2022-04-12 17:11:10|15094.34|14974.34|15093.48|14973.48|15094.34|14974.34|15092.97|14972.97|10
1649783480000|2022-04-12 17:11:20|15093.6|14973.6|15093.04|14973.04|15093.8|14973.8|15093.04|14973.04|10
1649783490000|2022-04-12 17:11:30|15092.23|14972.23|15091.31|14971.31|15092.88|14972.88|15091.31|14971.31|10
1649783500000|2022-04-12 17:11:40|15090.98|14970.98|15088.23|14968.23|15091.35|14971.35|15087.81|14967.81|10
1649783510000|2022-04-12 17:11:50|15088.24|14968.24|15086.32|14966.32|15088.24|14968.24|15086.21|14966.21|10
1649783520000|2022-04-12 17:12:00|15086.01|14966.01|15086.54|14966.54|15086.91|14966.91|15085.49|14965.49|10
1649783530000|2022-04-12 17:12:10|15086.77|14966.77|15088.27|14968.27|15088.27|14968.27|15086.75|14966.75|10
1649783540000|2022-04-12 17:12:20|15088.28|14968.28|15089.18|14969.18|15089.46|14969.46|15087.87|14967.87|10
1649783550000|2022-04-12 17:12:30|15089.19|14969.19|15090.49|14970.49|15090.58|14970.58|15089.04|14969.04|10
1649783560000|2022-04-12 17:12:40|15090.59|14970.59|15092.58|14972.58|15092.58|14972.58|15090.59|14970.59|10
1649783570000|2022-04-12 17:12:50|15092.52|14972.52|15093.04|14973.04|15093.5|14973.5|15092.47|14972.47|10
1649783580000|2022-04-12 17:13:00|15093.43|14973.43|15094.12|14974.12|15094.12|14974.12|15093.43|14973.43|10
1649783590000|2022-04-12 17:13:10|15094.08|14974.08|15097.76|14977.76|15097.76|14977.76|15094.08|14974.08|9
1649783600000|2022-04-12 17:13:20|15097.79|14977.79|15107.6|14987.6|15107.6|14987.6|15097.79|14977.79|10
1649783610000|2022-04-12 17:13:30|15108.3|14988.3|15110.98|14990.98|15110.98|14990.98|15108.3|14988.3|10
1649783620000|2022-04-12 17:13:40|15111.34|14991.34|15113.93|14993.93|15113.93|14993.93|15111.34|14991.34|10
1649783630000|2022-04-12 17:13:50|15115.1|14995.1|15114.46|14994.46|15116.44|14996.44|15114.46|14994.46|10
1649783640000|2022-04-12 17:14:00|15115.2|14995.2|15109.88|14989.88|15115.2|14995.2|15109.88|14989.88|10
1649783650000|2022-04-12 17:14:10|15110.3|14990.3|15111.08|14991.08|15111.08|14991.08|15109.93|14989.93|10
1649783660000|2022-04-12 17:14:20|15111.86|14991.86|15113.49|14993.49|15113.49|14993.49|15111.52|14991.52|10
1649783670000|2022-04-12 17:14:30|15114.05|14994.05|15116.47|14996.47|15116.47|14996.47|15114.05|14994.05|10
1649783680000|2022-04-12 17:14:40|15116.32|14996.32|15115.62|14995.62|15117|14997|15115.45|14995.45|10
1649783690000|2022-04-12 17:14:50|15115.67|14995.67|15114.31|14994.31|15115.82|14995.82|15113.65|14993.65|9
1649783700000|2022-04-12 17:15:00|15114.29|14994.29|15114.24|14994.24|15114.76|14994.76|15113.84|14993.84|10
1649783710000|2022-04-12 17:15:10|15113.9|14993.9|15114.02|14994.02|15114.08|14994.08|15113.67|14993.67|10
1649783720000|2022-04-12 17:15:20|15114.09|14994.09|15115.22|14995.22|15115.22|14995.22|15114.09|14994.09|10
1649783730000|2022-04-12 17:15:30|15115.38|14995.38|15116.88|14996.88|15116.93|14996.93|15115.38|14995.38|10
1649783740000|2022-04-12 17:15:40|15117.11|14997.11|15116.89|14996.89|15117.76|14997.76|15116.89|14996.89|10
1649783750000|2022-04-12 17:15:50|15116.42|14996.42|15116.96|14996.96|15116.96|14996.96|15115.36|14995.36|10
1649783760000|2022-04-12 17:16:00|15116.98|14996.98|15115.28|14995.28|15116.98|14996.98|15115.28|14995.28|10
1649783770000|2022-04-12 17:16:10|15114.94|14994.94|15115.33|14995.33|15115.41|14995.41|15114.58|14994.58|10
1649783780000|2022-04-12 17:16:20|15115.5|14995.5|15114.56|14994.56|15115.5|14995.5|15113.86|14993.86|10
1649783790000|2022-04-12 17:16:30|15113.55|14993.55|15115.04|14995.04|15115.64|14995.64|15113.53|14993.53|10
1649783800000|2022-04-12 17:16:40|15115.05|14995.05|15114.5|14994.5|15115.05|14995.05|15112.91|14992.91|9
1649783810000|2022-04-12 17:16:50|15114.31|14994.31|15114.96|14994.96|15115.06|14995.06|15114.24|14994.24|9
1649783820000|2022-04-12 17:17:00|15115.4|14995.4|15114.77|14994.77|15115.97|14995.97|15114.6|14994.6|10
1649783830000|2022-04-12 17:17:10|15114.86|14994.86|15114.25|14994.25|15115.22|14995.22|15114.25|14994.25|9
1649783840000|2022-04-12 17:17:20|15114.35|14994.35|15113.55|14993.55|15115.34|14995.34|15113.55|14993.55|10
1649783850000|2022-04-12 17:17:30|15113.82|14993.82|15111.76|14991.76|15114.04|14994.04|15111.7|14991.7|10
1649783860000|2022-04-12 17:17:40|15111.4|14991.4|15109.94|14989.94|15111.4|14991.4|15109.61|14989.61|9
1649783870000|2022-04-12 17:17:50|15109.39|14989.39|15110.67|14990.67|15111.03|14991.03|15108.54|14988.54|10
1649783880000|2022-04-12 17:18:00|15109.99|14989.99|15109.03|14989.03|15109.99|14989.99|15108.7|14988.7|10
1649783890000|2022-04-12 17:18:10|15108.36|14988.36|15112.35|14992.35|15112.35|14992.35|15108.36|14988.36|10
1649783900000|2022-04-12 17:18:20|15112.48|14992.48|15114.56|14994.56|15115.71|14995.71|15112.48|14992.48|10
1649783910000|2022-04-12 17:18:30|15114.76|14994.76|15123.37|15003.37|15123.37|15003.37|15114.76|14994.76|10
1649783920000|2022-04-12 17:18:40|15124.08|15004.08|15126.44|15006.44|15127.23|15007.23|15124.08|15004.08|10
1649783930000|2022-04-12 17:18:50|15126.4|15006.4|15126.73|15006.73|15126.96|15006.96|15126.03|15006.03|10
1649783940000|2022-04-12 17:19:00|15127.46|15007.46|15126.94|15006.94|15127.51|15007.51|15126.94|15006.94|10
1649783950000|2022-04-12 17:19:10|15127.1|15007.1|15126.66|15006.66|15127.48|15007.48|15126.66|15006.66|9
1649783960000|2022-04-12 17:19:20|15126.81|15006.81|15126.61|15006.61|15126.92|15006.92|15126.38|15006.38|10
1649783970000|2022-04-12 17:19:30|15126.74|15006.74|15127.43|15007.43|15127.59|15007.59|15126.35|15006.35|9
1649783980000|2022-04-12 17:19:40|15127.63|15007.63|15127.41|15007.41|15127.84|15007.84|15126.73|15006.73|10
1649783990000|2022-04-12 17:19:50|15127.48|15007.48|15128.27|15008.27|15128.4|15008.4|15127.48|15007.48|10
1649784000000|2022-04-12 17:20:00|15128.28|15008.28|15129.78|15009.78|15129.78|15009.78|15127.61|15007.61|9
1649784010000|2022-04-12 17:20:10|15129.53|15009.53|15131.15|15011.15|15131.56|15011.56|15129.19|15009.19|10
1649784020000|2022-04-12 17:20:20|15130.91|15010.91|15134.64|15014.64|15135.22|15015.22|15130.91|15010.91|10
1649784030000|2022-04-12 17:20:30|15134.61|15014.61|15137.08|15017.08|15137.39|15017.39|15134.61|15014.61|10
1649784040000|2022-04-12 17:20:40|15137.45|15017.45|15139.86|15019.86|15139.86|15019.86|15137.32|15017.32|10
1649784050000|2022-04-12 17:20:50|15139.92|15019.92|15140.24|15020.24|15140.48|15020.48|15139.5|15019.5|10
1649784060000|2022-04-12 17:21:00|15139.44|15019.44|15135.49|15015.49|15139.44|15019.44|15135.49|15015.49|10
1649784070000|2022-04-12 17:21:10|15135.69|15015.69|15134.22|15014.22|15135.79|15015.79|15133.64|15013.64|10
1649784080000|2022-04-12 17:21:20|15133.94|15013.94|15131.98|15011.98|15133.94|15013.94|15131.98|15011.98|10
1649784090000|2022-04-12 17:21:30|15133.06|15013.06|15135.32|15015.32|15135.32|15015.32|15133.06|15013.06|10
1649784100000|2022-04-12 17:21:40|15135.09|15015.09|15135.74|15015.74|15136.06|15016.06|15135.09|15015.09|9
1649784110000|2022-04-12 17:21:50|15136.31|15016.31|15138.35|15018.35|15139.08|15019.08|15136.31|15016.31|10
1649784120000|2022-04-12 17:22:00|15138.32|15018.32|15136.4|15016.4|15138.51|15018.51|15136.4|15016.4|10
1649784130000|2022-04-12 17:22:10|15137.27|15017.27|15137.07|15017.07|15137.67|15017.67|15136.73|15016.73|10
1649784140000|2022-04-12 17:22:20|15136.8|15016.8|15136.29|15016.29|15136.8|15016.8|15136.13|15016.13|10
1649784150000|2022-04-12 17:22:30|15136.28|15016.28|15135.09|15015.09|15136.38|15016.38|15134.17|15014.17|10
1649784160000|2022-04-12 17:22:40|15134.72|15014.72|15131.03|15011.03|15134.72|15014.72|15131.03|15011.03|10
1649784170000|2022-04-12 17:22:50|15130.93|15010.93|15130.35|15010.35|15132.48|15012.48|15130.18|15010.18|10
1649784180000|2022-04-12 17:23:00|15130.18|15010.18|15131.47|15011.47|15131.54|15011.54|15129.84|15009.84|10
1649784190000|2022-04-12 17:23:10|15131.03|15011.03|15132.17|15012.17|15132.65|15012.65|15131.03|15011.03|10
1649784200000|2022-04-12 17:23:20|15132.56|15012.56|15130.7|15010.7|15132.56|15012.56|15130.53|15010.53|9
1649784210000|2022-04-12 17:23:30|15130.45|15010.45|15130.07|15010.07|15130.45|15010.45|15128.93|15008.93|10
1649784220000|2022-04-12 17:23:40|15128.33|15008.33|15125.45|15005.45|15129.9|15009.9|15125.45|15005.45|10
1649784230000|2022-04-12 17:23:50|15125.31|15005.31|15123.64|15003.64|15125.31|15005.31|15123.59|15003.59|10
1649784240000|2022-04-12 17:24:00|15123.77|15003.77|15120.75|15000.75|15123.84|15003.84|15120.45|15000.45|10
1649784250000|2022-04-12 17:24:10|15120.78|15000.78|15118.37|14998.37|15120.78|15000.78|15118.37|14998.37|9
1649784260000|2022-04-12 17:24:20|15119.05|14999.05|15118.39|14998.39|15119.16|14999.16|15118.1|14998.1|10
1649784270000|2022-04-12 17:24:30|15118.68|14998.68|15119.89|14999.89|15120.03|15000.03|15118.2|14998.2|10
1649784280000|2022-04-12 17:24:40|15119.85|14999.85|15116.61|14996.61|15119.85|14999.85|15113.92|14993.92|10
1649784290000|2022-04-12 17:24:50|15116.66|14996.66|15116.41|14996.41|15116.86|14996.86|15116.41|14996.41|10
1649784300000|2022-04-12 17:25:00|15117.22|14997.22|15117.91|14997.91|15118.81|14998.81|15116.64|14996.64|10
1649784310000|2022-04-12 17:25:10|15119.25|14999.25|15121.21|15001.21|15121.27|15001.27|15118.31|14998.31|10
1649784320000|2022-04-12 17:25:20|15120.92|15000.92|15122.25|15002.25|15122.25|15002.25|15120.92|15000.92|10
1649784330000|2022-04-12 17:25:30|15122.65|15002.65|15120.05|15000.05|15122.65|15002.65|15120.05|15000.05|10
1649784340000|2022-04-12 17:25:40|15120.21|15000.21|15119.56|14999.56|15120.51|15000.51|15119.56|14999.56|10
1649784350000|2022-04-12 17:25:50|15119.49|14999.49|15119.61|14999.61|15120.31|15000.31|15119.49|14999.49|10
1649784360000|2022-04-12 17:26:00|15120.4|15000.4|15120.62|15000.62|15120.74|15000.74|15119.54|14999.54|10
1649784370000|2022-04-12 17:26:10|15120.67|15000.67|15119.13|14999.13|15120.88|15000.88|15119.13|14999.13|10
1649784380000|2022-04-12 17:26:20|15119.09|14999.09|15114.36|14994.36|15119.18|14999.18|15114.36|14994.36|10
1649784390000|2022-04-12 17:26:30|15113.43|14993.43|15109.34|14989.34|15113.43|14993.43|15109.34|14989.34|10
1649784400000|2022-04-12 17:26:40|15108.62|14988.62|15107.81|14987.81|15109.63|14989.63|15107.81|14987.81|10
1649784410000|2022-04-12 17:26:50|15107.28|14987.28|15104.24|14984.24|15107.39|14987.39|15104.24|14984.24|10
1649784420000|2022-04-12 17:27:00|15103.9|14983.9|15102.01|14982.01|15103.9|14983.9|15102.01|14982.01|10
1649784430000|2022-04-12 17:27:10|15101.94|14981.94|15100.76|14980.76|15101.94|14981.94|15100.68|14980.68|10
1649784440000|2022-04-12 17:27:20|15100.6|14980.6|15098.63|14978.63|15100.6|14980.6|15098.35|14978.35|9
1649784450000|2022-04-12 17:27:30|15098.52|14978.52|15096.26|14976.26|15098.52|14978.52|15096.26|14976.26|10
1649784460000|2022-04-12 17:27:40|15096.72|14976.72|15097.08|14977.08|15097.17|14977.17|15096.11|14976.11|10
1649784470000|2022-04-12 17:27:50|15097.42|14977.42|15097.05|14977.05|15097.42|14977.42|15096.61|14976.61|10
1649784480000|2022-04-12 17:28:00|15095.79|14975.79|15095.82|14975.82|15096.27|14976.27|15095.4|14975.4|10
1649784490000|2022-04-12 17:28:10|15095.87|14975.87|15095.8|14975.8|15096.1|14976.1|15095.74|14975.74|10
1649784500000|2022-04-12 17:28:20|15095.97|14975.97|15095.86|14975.86|15096.74|14976.74|15095.86|14975.86|9
1649784510000|2022-04-12 17:28:30|15095.62|14975.62|15097.12|14977.12|15097.18|14977.18|15095.62|14975.62|10
1649784520000|2022-04-12 17:28:40|15098.61|14978.61|15101.51|14981.51|15101.51|14981.51|15098.3|14978.3|10
1649784530000|2022-04-12 17:28:50|15101.65|14981.65|15103.03|14983.03|15103.03|14983.03|15101.65|14981.65|10
1649784540000|2022-04-12 17:29:00|15103.07|14983.07|15103.75|14983.75|15103.75|14983.75|15102.8|14982.8|10
1649784550000|2022-04-12 17:29:10|15103.87|14983.87|15106.1|14986.1|15106.1|14986.1|15103.87|14983.87|10
1649784560000|2022-04-12 17:29:20|15106.16|14986.16|15109.39|14989.39|15109.39|14989.39|15106.16|14986.16|10
1649784570000|2022-04-12 17:29:30|15109.45|14989.45|15108.91|14988.91|15109.91|14989.91|15108.91|14988.91|10
1649784580000|2022-04-12 17:29:40|15108.52|14988.52|15105.18|14985.18|15108.72|14988.72|15105.18|14985.18|10
1649784590000|2022-04-12 17:29:50|15104.64|14984.64|15102.18|14982.18|15104.64|14984.64|15102.18|14982.18|10
1649784600000|2022-04-12 17:30:00|15102.24|14982.24|15100.5|14980.5|15102.24|14982.24|15100.5|14980.5|10
1649784610000|2022-04-12 17:30:10|15100.49|14980.49|15099.01|14979.01|15100.54|14980.54|15098.98|14978.98|9
1649784620000|2022-04-12 17:30:20|15099.14|14979.14|15098.41|14978.41|15099.22|14979.22|15097.75|14977.75|10
1649784630000|2022-04-12 17:30:30|15098.26|14978.26|15098.16|14978.16|15098.33|14978.33|15097.42|14977.42|10
1649784640000|2022-04-12 17:30:40|15098.53|14978.53|15097.91|14977.91|15098.97|14978.97|15097.76|14977.76|10
1649784650000|2022-04-12 17:30:50|15097.61|14977.61|15101.66|14981.66|15101.66|14981.66|15097.61|14977.61|10
1649784660000|2022-04-12 17:31:00|15101.6|14981.6|15104.47|14984.47|15105.05|14985.05|15101.45|14981.45|10
1649784670000|2022-04-12 17:31:10|15104.5|14984.5|15105.6|14985.6|15105.6|14985.6|15104.5|14984.5|10
1649784680000|2022-04-12 17:31:20|15105.55|14985.55|15106.64|14986.64|15106.64|14986.64|15105.42|14985.42|10
1649784690000|2022-04-12 17:31:30|15106.72|14986.72|15109.69|14989.69|15109.69|14989.69|15106.72|14986.72|9
1649784700000|2022-04-12 17:31:40|15109.8|14989.8|15109.33|14989.33|15109.8|14989.8|15108.69|14988.69|9
1649784710000|2022-04-12 17:31:50|15109.1|14989.1|15106.71|14986.71|15109.1|14989.1|15106.71|14986.71|10
1649784720000|2022-04-12 17:32:00|15106.47|14986.47|15107.03|14987.03|15107.03|14987.03|15105.23|14985.23|10
1649784730000|2022-04-12 17:32:10|15107.37|14987.37|15108.88|14988.88|15108.88|14988.88|15106.72|14986.72|10
1649784740000|2022-04-12 17:32:20|15108.38|14988.38|15107.57|14987.57|15108.38|14988.38|15107.29|14987.29|10
1649784750000|2022-04-12 17:32:30|15108.06|14988.06|15107.92|14987.92|15108.34|14988.34|15107.92|14987.92|9
1649784760000|2022-04-12 17:32:40|15108.78|14988.78|15112.94|14992.94|15112.94|14992.94|15108.78|14988.78|10
1649784770000|2022-04-12 17:32:50|15113|14993|15112.51|14992.51|15113.51|14993.51|15111.43|14991.43|10
1649784780000|2022-04-12 17:33:00|15111.36|14991.36|15112.54|14992.54|15112.6|14992.6|15111.36|14991.36|10
1649784790000|2022-04-12 17:33:10|15113.23|14993.23|15114.86|14994.86|15114.86|14994.86|15112.57|14992.57|10
1649784800000|2022-04-12 17:33:20|15114.74|14994.74|15114.37|14994.37|15115.67|14995.67|15114.37|14994.37|9
1649784810000|2022-04-12 17:33:30|15114.02|14994.02|15111.1|14991.1|15114.02|14994.02|15111.1|14991.1|10
1649784820000|2022-04-12 17:33:40|15110.86|14990.86|15109.05|14989.05|15110.86|14990.86|15109.05|14989.05|10
1649784830000|2022-04-12 17:33:50|15108.77|14988.77|15100.35|14980.35|15108.77|14988.77|15100.35|14980.35|10
1649784840000|2022-04-12 17:34:00|15100.27|14980.27|15096.81|14976.81|15100.27|14980.27|15096.81|14976.81|10
1649784850000|2022-04-12 17:34:10|15097.5|14977.5|15094.57|14974.57|15097.5|14977.5|15094.57|14974.57|10
1649784860000|2022-04-12 17:34:20|15093.91|14973.91|15092.92|14972.92|15094.24|14974.24|15092.92|14972.92|10
1649784870000|2022-04-12 17:34:30|15092.35|14972.35|15089.4|14969.4|15092.35|14972.35|15089.4|14969.4|10
1649784880000|2022-04-12 17:34:40|15088.87|14968.87|15089.79|14969.79|15089.95|14969.95|15088.87|14968.87|9
1649784890000|2022-04-12 17:34:50|15089.54|14969.54|15088.77|14968.77|15089.54|14969.54|15088.26|14968.26|10
1649784900000|2022-04-12 17:35:00|15088.17|14968.17|15089.17|14969.17|15089.85|14969.85|15088.17|14968.17|10
1649784910000|2022-04-12 17:35:10|15089.26|14969.26|15090.83|14970.83|15091.75|14971.75|15089.26|14969.26|10
1649784920000|2022-04-12 17:35:20|15090.96|14970.96|15091.06|14971.06|15091.87|14971.87|15090.72|14970.72|10
1649784930000|2022-04-12 17:35:30|15092.39|14972.39|15092.2|14972.2|15093.5|14973.5|15091.45|14971.45|10
1649784940000|2022-04-12 17:35:40|15093.36|14973.36|15094.23|14974.23|15094.34|14974.34|15091.22|14971.22|10
1649784950000|2022-04-12 17:35:50|15094.17|14974.17|15093.56|14973.56|15094.17|14974.17|15093.15|14973.15|10
1649784960000|2022-04-12 17:36:00|15092.17|14972.17|15092.63|14972.63|15093.17|14973.17|15091.8|14971.8|10
1649784970000|2022-04-12 17:36:10|15091.8|14971.8|15092.34|14972.34|15092.34|14972.34|15091.07|14971.07|10
1649784980000|2022-04-12 17:36:20|15092.16|14972.16|15093.74|14973.74|15093.94|14973.94|15092.14|14972.14|10
1649784990000|2022-04-12 17:36:30|15093.71|14973.71|15095.09|14975.09|15095.09|14975.09|15093.71|14973.71|10
1649785000000|2022-04-12 17:36:40|15096|14976|15097.55|14977.55|15097.55|14977.55|15095.88|14975.88|10
1649785010000|2022-04-12 17:36:50|15097.83|14977.83|15099.74|14979.74|15099.84|14979.84|15097.83|14977.83|10
1649785020000|2022-04-12 17:37:00|15099.23|14979.23|15097.9|14977.9|15099.9|14979.9|15097.9|14977.9|9
1649785030000|2022-04-12 17:37:10|15097.54|14977.54|15095.69|14975.69|15097.82|14977.82|15095.32|14975.32|10
1649785040000|2022-04-12 17:37:20|15097.26|14977.26|15097.08|14977.08|15097.94|14977.94|15096.57|14976.57|10
1649785050000|2022-04-12 17:37:30|15096.37|14976.37|15096.32|14976.32|15097.02|14977.02|15095.98|14975.98|10
1649785060000|2022-04-12 17:37:40|15096.69|14976.69|15096.49|14976.49|15096.69|14976.69|15095.77|14975.77|10
1649785070000|2022-04-12 17:37:50|15097.26|14977.26|15096.98|14976.98|15097.26|14977.26|15096.03|14976.03|10
1649785080000|2022-04-12 17:38:00|15096.75|14976.75|15099.96|14979.96|15099.96|14979.96|15096.75|14976.75|10
1649785090000|2022-04-12 17:38:10|15099.79|14979.79|15099.63|14979.63|15100.27|14980.27|15099.58|14979.58|10
1649785100000|2022-04-12 17:38:20|15099.34|14979.34|15097.15|14977.15|15099.47|14979.47|15097.15|14977.15|10
1649785110000|2022-04-12 17:38:30|15097.97|14977.97|15097.76|14977.76|15098.05|14978.05|15096.98|14976.98|10
1649785120000|2022-04-12 17:38:40|15098.82|14978.82|15098.05|14978.05|15099.55|14979.55|15098.05|14978.05|10
1649785130000|2022-04-12 17:38:50|15098.57|14978.57|15099.38|14979.38|15099.43|14979.43|15098.57|14978.57|9
1649785140000|2022-04-12 17:39:00|15099.52|14979.52|15096.09|14976.09|15099.52|14979.52|15096.09|14976.09|10
1649785150000|2022-04-12 17:39:10|15096.27|14976.27|15091.51|14971.51|15096.27|14976.27|15091.51|14971.51|10
1649785160000|2022-04-12 17:39:20|15090.52|14970.52|15088.41|14968.41|15090.88|14970.88|15088.41|14968.41|10
1649785170000|2022-04-12 17:39:30|15087.78|14967.78|15082.61|14962.61|15087.78|14967.78|15082.55|14962.55|10
1649785180000|2022-04-12 17:39:40|15083.15|14963.15|15079.29|14959.29|15083.55|14963.55|15078.93|14958.93|10
1649785190000|2022-04-12 17:39:50|15078.59|14958.59|15077.98|14957.98|15078.99|14958.99|15077.98|14957.98|10
1649785200000|2022-04-12 17:40:00|15077.33|14957.33|15076.92|14956.92|15077.33|14957.33|15076.43|14956.43|10
1649785210000|2022-04-12 17:40:10|15076.44|14956.44|15075.39|14955.39|15077.18|14957.18|15075.39|14955.39|9
1649785220000|2022-04-12 17:40:20|15074.73|14954.73|15071.43|14951.43|15074.95|14954.95|15071.43|14951.43|10
1649785230000|2022-04-12 17:40:30|15071.15|14951.15|15067.98|14947.98|15071.15|14951.15|15067.98|14947.98|10
1649785240000|2022-04-12 17:40:40|15067.85|14947.85|15063.83|14943.83|15067.85|14947.85|15063.1|14943.1|10
1649785250000|2022-04-12 17:40:50|15063.06|14943.06|15060.58|14940.58|15063.55|14943.55|15060.54|14940.54|10
1649785260000|2022-04-12 17:41:00|15060.9|14940.9|15057.32|14937.32|15060.9|14940.9|15057.32|14937.32|10
1649785270000|2022-04-12 17:41:10|15058.64|14938.64|15052.86|14932.86|15058.64|14938.64|15052.83|14932.83|9
1649785280000|2022-04-12 17:41:20|15052.52|14932.52|15049.85|14929.85|15052.52|14932.52|15049.85|14929.85|10
1649785290000|2022-04-12 17:41:30|15049.72|14929.72|15051.79|14931.79|15051.91|14931.91|15049.72|14929.72|10
1649785300000|2022-04-12 17:41:40|15051.73|14931.73|15053.49|14933.49|15053.49|14933.49|15051.73|14931.73|10
1649785310000|2022-04-12 17:41:50|15053.75|14933.75|15053.23|14933.23|15054|14934|15053.23|14933.23|9
1649785320000|2022-04-12 17:42:00|15053.71|14933.71|15055.42|14935.42|15055.52|14935.52|15053.71|14933.71|10
1649785330000|2022-04-12 17:42:10|15054.86|14934.86|15054.37|14934.37|15055.08|14935.08|15054.2|14934.2|9
1649785340000|2022-04-12 17:42:20|15053.83|14933.83|15054.72|14934.72|15054.72|14934.72|15053.81|14933.81|10
1649785350000|2022-04-12 17:42:30|15054.82|14934.82|15054.28|14934.28|15055.66|14935.66|15054.28|14934.28|10
1649785360000|2022-04-12 17:42:40|15054.38|14934.38|15053.87|14933.87|15054.38|14934.38|15053.12|14933.12|10
1649785370000|2022-04-12 17:42:50|15052.28|14932.28|15049.42|14929.42|15052.28|14932.28|15049.42|14929.42|10
1649785380000|2022-04-12 17:43:00|15047.77|14927.77|15042.27|14922.27|15047.77|14927.77|15042.27|14922.27|10
1649785390000|2022-04-12 17:43:10|15041.57|14921.57|15035.59|14915.59|15041.66|14921.66|15035.59|14915.59|10
1649785400000|2022-04-12 17:43:20|15035.02|14915.02|15036.42|14916.42|15036.45|14916.45|15035.02|14915.02|10
1649785410000|2022-04-12 17:43:30|15036.63|14916.63|15034.78|14914.78|15036.63|14916.63|15034.78|14914.78|9
1649785420000|2022-04-12 17:43:40|15033.85|14913.85|15031.93|14911.93|15033.9|14913.9|15031.64|14911.64|10
1649785430000|2022-04-12 17:43:50|15031.62|14911.62|15032.07|14912.07|15032.07|14912.07|15031.21|14911.21|10
1649785440000|2022-04-12 17:44:00|15032.49|14912.49|15032.87|14912.87|15032.88|14912.88|15031.53|14911.53|10
1649785450000|2022-04-12 17:44:10|15032.84|14912.84|15032.73|14912.73|15032.98|14912.98|15032.18|14912.18|10
1649785460000|2022-04-12 17:44:20|15032.44|14912.44|15032.52|14912.52|15032.52|14912.52|15031.58|14911.58|10
1649785470000|2022-04-12 17:44:30|15032.41|14912.41|15030.69|14910.69|15032.7|14912.7|15030.57|14910.57|10
1649785480000|2022-04-12 17:44:40|15030.01|14910.01|15026.39|14906.39|15030.01|14910.01|15026.39|14906.39|10
1649785490000|2022-04-12 17:44:50|15026.31|14906.31|15025.81|14905.81|15026.31|14906.31|15025.19|14905.19|10
1649785500000|2022-04-12 17:45:00|15024.69|14904.69|15024.96|14904.96|15025.39|14905.39|15024.54|14904.54|10
1649785510000|2022-04-12 17:45:10|15025.05|14905.05|15019.53|14899.53|15025.05|14905.05|15019.53|14899.53|10
1649785520000|2022-04-12 17:45:20|15019.95|14899.95|15017.65|14897.65|15020.83|14900.83|15017.49|14897.49|10
1649785530000|2022-04-12 17:45:30|15018.31|14898.31|15020.01|14900.01|15020.27|14900.27|15017.56|14897.56|10
1649785540000|2022-04-12 17:45:40|15019.8|14899.8|15019.73|14899.73|15022.77|14902.77|15019.42|14899.42|10
1649785550000|2022-04-12 17:45:50|15019.49|14899.49|15017.98|14897.98|15019.6|14899.6|15017.75|14897.75|10
1649785560000|2022-04-12 17:46:00|15017.74|14897.74|15017.78|14897.78|15018.2|14898.2|15017.47|14897.47|10
1649785570000|2022-04-12 17:46:10|15017.67|14897.67|15017.42|14897.42|15017.67|14897.67|15015.94|14895.94|10
1649785580000|2022-04-12 17:46:20|15017.83|14897.83|15019.21|14899.21|15019.71|14899.71|15017.83|14897.83|10
1649785590000|2022-04-12 17:46:30|15018|14898|15016.92|14896.92|15018.88|14898.88|15016.92|14896.92|10
1649785600000|2022-04-12 17:46:40|15016.93|14896.93|15016.36|14896.36|15017.04|14897.04|15016.15|14896.15|10
1649785610000|2022-04-12 17:46:50|15016.59|14896.59|15015.14|14895.14|15016.59|14896.59|15014.3|14894.3|10
1649785620000|2022-04-12 17:47:00|15015.38|14895.38|15015.56|14895.56|15016.5|14896.5|15015.3|14895.3|10
1649785630000|2022-04-12 17:47:10|15014.88|14894.88|15014.07|14894.07|15014.88|14894.88|15013.14|14893.14|10
1649785640000|2022-04-12 17:47:20|15014.65|14894.65|15014.16|14894.16|15014.65|14894.65|15013.48|14893.48|10
1649785650000|2022-04-12 17:47:30|15013.97|14893.97|15013.33|14893.33|15014.41|14894.41|15013.33|14893.33|9
1649785660000|2022-04-12 17:47:40|15013.25|14893.25|15012.64|14892.64|15013.25|14893.25|15011.83|14891.83|10
1649785670000|2022-04-12 17:47:50|15012.88|14892.88|15009.77|14889.77|15012.88|14892.88|15009.77|14889.77|9
1649785680000|2022-04-12 17:48:00|15009.56|14889.56|15008.79|14888.79|15009.6|14889.6|15008.56|14888.56|10
1649785690000|2022-04-12 17:48:10|15008.81|14888.81|15003.92|14883.92|15008.81|14888.81|15003.92|14883.92|10
1649785700000|2022-04-12 17:48:20|15002.92|14882.92|15000.23|14880.23|15003.02|14883.02|15000|14880|10
1649785710000|2022-04-12 17:48:30|15000.4|14880.4|14999.51|14879.51|15000.4|14880.4|14998.77|14878.77|10
1649785720000|2022-04-12 17:48:40|15000.01|14880.01|15003.12|14883.12|15003.12|14883.12|15000.01|14880.01|10
1649785730000|2022-04-12 17:48:50|15003.76|14883.76|15003.89|14883.89|15005.45|14885.45|15003.42|14883.42|10
1649785740000|2022-04-12 17:49:00|15005.45|14885.45|15006.58|14886.58|15006.58|14886.58|15004.03|14884.03|10
1649785750000|2022-04-12 17:49:10|15006.99|14886.99|15007.65|14887.65|15008.04|14888.04|15006.99|14886.99|10
1649785760000|2022-04-12 17:49:20|15007.33|14887.33|15006.46|14886.46|15007.33|14887.33|15005.17|14885.17|10
1649785770000|2022-04-12 17:49:30|15005.87|14885.87|15006.17|14886.17|15006.72|14886.72|15005.87|14885.87|9
1649785780000|2022-04-12 17:49:40|15006.26|14886.26|15007.02|14887.02|15007.25|14887.25|15006.26|14886.26|10
1649785790000|2022-04-12 17:49:50|15006.77|14886.77|15006.69|14886.69|15007.09|14887.09|15006.59|14886.59|10
1649785800000|2022-04-12 17:50:00|15006.25|14886.25|15004.35|14884.35|15006.87|14886.87|15004.35|14884.35|10
1649785810000|2022-04-12 17:50:10|15003.87|14883.87|15003.34|14883.34|15003.92|14883.92|15002.5|14882.5|10
1649785820000|2022-04-12 17:50:20|15002.16|14882.16|15001.78|14881.78|15003.12|14883.12|15001.22|14881.22|10
1649785830000|2022-04-12 17:50:30|15002.27|14882.27|15003.62|14883.62|15003.99|14883.99|15001.36|14881.36|10
1649785840000|2022-04-12 17:50:40|15004.51|14884.51|15004.28|14884.28|15004.54|14884.54|15003.78|14883.78|10
1649785850000|2022-04-12 17:50:50|15003.35|14883.35|15002.07|14882.07|15004.31|14884.31|15002.07|14882.07|10
1649785860000|2022-04-12 17:51:00|15001.8|14881.8|14998.01|14878.01|15001.8|14881.8|14997.98|14877.98|10
1649785870000|2022-04-12 17:51:10|14998.05|14878.05|14994.23|14874.23|14998.2|14878.2|14994.23|14874.23|10
1649785880000|2022-04-12 17:51:20|14994.05|14874.05|14992.64|14872.64|14994.67|14874.67|14992.64|14872.64|10
1649785890000|2022-04-12 17:51:30|14992.47|14872.47|14989.99|14869.99|14992.47|14872.47|14989.99|14869.99|10
1649785900000|2022-04-12 17:51:40|14989.65|14869.65|14985.68|14865.68|14989.65|14869.65|14985.14|14865.14|10
1649785910000|2022-04-12 17:51:50|14985.88|14865.88|14982.62|14862.62|14985.88|14865.88|14982.03|14862.03|10
1649785920000|2022-04-12 17:52:00|14982.92|14862.92|14982.95|14862.95|14983.26|14863.26|14982.36|14862.36|10
1649785930000|2022-04-12 17:52:10|14982.45|14862.45|14982.4|14862.4|14982.68|14862.68|14981.83|14861.83|10
1649785940000|2022-04-12 17:52:20|14982.65|14862.65|14982.3|14862.3|14982.85|14862.85|14982.24|14862.24|10
1649785950000|2022-04-12 17:52:30|14981.71|14861.71|14982.67|14862.67|14982.67|14862.67|14981.71|14861.71|9
1649785960000|2022-04-12 17:52:40|14983.11|14863.11|14985.39|14865.39|14985.39|14865.39|14983.11|14863.11|10
1649785970000|2022-04-12 17:52:50|14984.91|14864.91|14985.63|14865.63|14986.7|14866.7|14984.91|14864.91|9
1649785980000|2022-04-12 17:53:00|14985.37|14865.37|14986.52|14866.52|14986.71|14866.71|14985.37|14865.37|9
1649785990000|2022-04-12 17:53:10|14986.43|14866.43|14986.32|14866.32|14987.07|14867.07|14986.17|14866.17|10
1649786000000|2022-04-12 17:53:20|14986.73|14866.73|14986.18|14866.18|14986.99|14866.99|14985.73|14865.73|10
1649786010000|2022-04-12 17:53:30|14987.14|14867.14|14989.21|14869.21|14989.21|14869.21|14986.8|14866.8|10
1649786020000|2022-04-12 17:53:40|14990.06|14870.06|14990.43|14870.43|14991.3|14871.3|14990.06|14870.06|10
1649786030000|2022-04-12 17:53:50|14990.99|14870.99|14991.87|14871.87|14992.2|14872.2|14990.87|14870.87|10
1649786040000|2022-04-12 17:54:00|14992.6|14872.6|14993.39|14873.39|14993.39|14873.39|14991.83|14871.83|10
1649786050000|2022-04-12 17:54:10|14992.82|14872.82|14990.76|14870.76|14992.82|14872.82|14989.84|14869.84|10
1649786060000|2022-04-12 17:54:20|14990.28|14870.28|14991.38|14871.38|14991.4|14871.4|14990.2|14870.2|10
1649786070000|2022-04-12 17:54:30|14991.72|14871.72|14993.18|14873.18|14993.18|14873.18|14991.72|14871.72|10
1649786080000|2022-04-12 17:54:40|14993.65|14873.65|14994.99|14874.99|14994.99|14874.99|14993.51|14873.51|9
1649786090000|2022-04-12 17:54:50|14995.52|14875.52|14995.4|14875.4|14995.57|14875.57|14994.92|14874.92|10
1649786100000|2022-04-12 17:55:00|14995.76|14875.76|14995.33|14875.33|14996.37|14876.37|14995.29|14875.29|10
1649786110000|2022-04-12 17:55:10|14996.21|14876.21|14991.56|14871.56|14996.21|14876.21|14991.56|14871.56|10
1649786120000|2022-04-12 17:55:20|14991.98|14871.98|14987.19|14867.19|14991.98|14871.98|14987.19|14867.19|10
1649786130000|2022-04-12 17:55:30|14986.62|14866.62|14983.91|14863.91|14986.62|14866.62|14983.11|14863.11|9
1649786140000|2022-04-12 17:55:40|14985.16|14865.16|14989.29|14869.29|14989.29|14869.29|14985.16|14865.16|10
1649786150000|2022-04-12 17:55:50|14989.27|14869.27|14992.17|14872.17|14992.17|14872.17|14989.27|14869.27|10
1649786160000|2022-04-12 17:56:00|14992.3|14872.3|14996.87|14876.87|14996.87|14876.87|14992.3|14872.3|10
1649786170000|2022-04-12 17:56:10|14996.06|14876.06|14995.71|14875.71|14996.61|14876.61|14995.42|14875.42|10
1649786180000|2022-04-12 17:56:20|14995.72|14875.72|14995.83|14875.83|14996.12|14876.12|14995.4|14875.4|10
1649786190000|2022-04-12 17:56:30|14995.8|14875.8|14998.13|14878.13|14998.13|14878.13|14995.8|14875.8|10
1649786200000|2022-04-12 17:56:40|14998.01|14878.01|15000.25|14880.25|15000.25|14880.25|14998.01|14878.01|10
1649786210000|2022-04-12 17:56:50|15000.03|14880.03|15001.99|14881.99|15001.99|14881.99|14998.22|14878.22|10
1649786220000|2022-04-12 17:57:00|15002.48|14882.48|15002.97|14882.97|15002.97|14882.97|15001.98|14881.98|9
1649786230000|2022-04-12 17:57:10|15002.65|14882.65|15003.55|14883.55|15003.89|14883.89|15002.65|14882.65|10
1649786240000|2022-04-12 17:57:20|15003.03|14883.03|15002.29|14882.29|15003.03|14883.03|15002.12|14882.12|10
1649786250000|2022-04-12 17:57:30|15001.76|14881.76|14998.95|14878.95|15001.91|14881.91|14998.95|14878.95|10
1649786260000|2022-04-12 17:57:40|14999.29|14879.29|14998.86|14878.86|14999.97|14879.97|14998.86|14878.86|10
1649786270000|2022-04-12 17:57:50|14999.52|14879.52|14997.7|14877.7|14999.52|14879.52|14997.7|14877.7|9
1649786280000|2022-04-12 17:58:00|14997.44|14877.44|14994.21|14874.21|14997.44|14877.44|14993.91|14873.91|10
1649786290000|2022-04-12 17:58:10|14992.76|14872.76|14992.66|14872.66|14993.22|14873.22|14992.36|14872.36|10
1649786300000|2022-04-12 17:58:20|14992.89|14872.89|14992.52|14872.52|14993.15|14873.15|14992.32|14872.32|9
1649786310000|2022-04-12 17:58:30|14992.78|14872.78|14992.91|14872.91|14992.91|14872.91|14992|14872|10
1649786320000|2022-04-12 17:58:40|14992.53|14872.53|14992.34|14872.34|14993.48|14873.48|14992.34|14872.34|10
1649786330000|2022-04-12 17:58:50|14991.85|14871.85|14993.73|14873.73|14993.73|14873.73|14991.5|14871.5|10
1649786340000|2022-04-12 17:59:00|14993.82|14873.82|14994.24|14874.24|14994.56|14874.56|14993.76|14873.76|10
1649786350000|2022-04-12 17:59:10|14994.23|14874.23|14994|14874|14994.88|14874.88|14993.98|14873.98|9
1649786360000|2022-04-12 17:59:20|14994.03|14874.03|14995.07|14875.07|14995.38|14875.38|14994.03|14874.03|9
1649786370000|2022-04-12 17:59:30|14995.4|14875.4|14997.45|14877.45|14997.46|14877.46|14995.4|14875.4|10
1649786380000|2022-04-12 17:59:40|14997.42|14877.42|14997.14|14877.14|14997.74|14877.74|14997.12|14877.12|9
1649786390000|2022-04-12 17:59:50|14997.09|14877.09|14997.58|14877.58|14997.65|14877.65|14997.08|14877.08|7
1649786400000|2022-04-12 18:00:00|14997.9|14877.9|14995.48|14875.48|14998.6|14878.6|14995.48|14875.48|10
1649786410000|2022-04-12 18:00:10|14994.91|14874.91|14995.01|14875.01|14995.01|14875.01|14994.4|14874.4|10
1649786420000|2022-04-12 18:00:20|14993.99|14873.99|14990.81|14870.81|14993.99|14873.99|14990.71|14870.71|10
1649786430000|2022-04-12 18:00:30|14989.63|14869.63|14987.16|14867.16|14989.63|14869.63|14986.98|14866.98|10
1649786440000|2022-04-12 18:00:40|14986.94|14866.94|14985.48|14865.48|14986.94|14866.94|14985.48|14865.48|10
1649786450000|2022-04-12 18:00:50|14985.35|14865.35|14984.77|14864.77|14986.28|14866.28|14984.77|14864.77|10
1649786460000|2022-04-12 18:01:00|14984.72|14864.72|14984.84|14864.84|14985.74|14865.74|14984.51|14864.51|10
1649786470000|2022-04-12 18:01:10|14985.18|14865.18|14982.99|14862.99|14985.61|14865.61|14982.8|14862.8|10
1649786480000|2022-04-12 18:01:20|14982.5|14862.5|14979.63|14859.63|14982.5|14862.5|14979.63|14859.63|10
1649786490000|2022-04-12 18:01:30|14979.69|14859.69|14979|14859|14980.28|14860.28|14979|14859|9
1649786500000|2022-04-12 18:01:40|14979.16|14859.16|14979.09|14859.09|14980.2|14860.2|14979.09|14859.09|10
1649786510000|2022-04-12 18:01:50|14980.33|14860.33|14979.54|14859.54|14980.33|14860.33|14978.72|14858.72|10
1649786520000|2022-04-12 18:02:00|14979.94|14859.94|14978.45|14858.45|14979.94|14859.94|14978.45|14858.45|10
1649786530000|2022-04-12 18:02:10|14978.14|14858.14|14976.23|14856.23|14978.45|14858.45|14976.23|14856.23|10
1649786540000|2022-04-12 18:02:20|14976.76|14856.76|14976.31|14856.31|14976.76|14856.76|14975.88|14855.88|10
1649786550000|2022-04-12 18:02:30|14975.87|14855.87|14976.38|14856.38|14976.71|14856.71|14975.55|14855.55|9
1649786560000|2022-04-12 18:02:40|14976.53|14856.53|14976.5|14856.5|14977.06|14857.06|14976.34|14856.34|10
1649786570000|2022-04-12 18:02:50|14976.69|14856.69|14977.17|14857.17|14977.18|14857.18|14976.34|14856.34|10
1649786580000|2022-04-12 18:03:00|14977.14|14857.14|14977.69|14857.69|14977.69|14857.69|14976.97|14856.97|9
1649786590000|2022-04-12 18:03:10|14977.85|14857.85|14980.29|14860.29|14981.1|14861.1|14977.85|14857.85|10
1649786600000|2022-04-12 18:03:20|14980.36|14860.36|14983.65|14863.65|14983.65|14863.65|14980.36|14860.36|9
1649786610000|2022-04-12 18:03:30|14983.74|14863.74|14985.23|14865.23|14985.53|14865.53|14983.74|14863.74|10
1649786620000|2022-04-12 18:03:40|14985.84|14865.84|14986.43|14866.43|14986.96|14866.96|14985.84|14865.84|9
1649786630000|2022-04-12 18:03:50|14986.4|14866.4|14986.27|14866.27|14986.48|14866.48|14986|14866|10
1649786640000|2022-04-12 18:04:00|14985.98|14865.98|14985.79|14865.79|14986.03|14866.03|14984.81|14864.81|10
1649786650000|2022-04-12 18:04:10|14985.76|14865.76|14987.27|14867.27|14987.27|14867.27|14985.76|14865.76|9
1649786660000|2022-04-12 18:04:20|14987.43|14867.43|14989.17|14869.17|14990.03|14870.03|14987|14867|10
1649786670000|2022-04-12 18:04:30|14989.93|14869.93|14990.34|14870.34|14990.88|14870.88|14989.81|14869.81|10
1649786680000|2022-04-12 18:04:40|14989.96|14869.96|14989.63|14869.63|14990.07|14870.07|14989.15|14869.15|10
1649786690000|2022-04-12 18:04:50|14989.8|14869.8|14990.1|14870.1|14990.67|14870.67|14989.61|14869.61|10
1649786700000|2022-04-12 18:05:00|14990.08|14870.08|14989.57|14869.57|14990.08|14870.08|14989.33|14869.33|9
1649786710000|2022-04-12 18:05:10|14989.56|14869.56|14989.25|14869.25|14989.91|14869.91|14989.12|14869.12|10
1649786720000|2022-04-12 18:05:20|14989.49|14869.49|14988.49|14868.49|14989.49|14869.49|14988.42|14868.42|10
1649786730000|2022-04-12 18:05:30|14988.63|14868.63|14989.33|14869.33|14989.33|14869.33|14987.77|14867.77|9
1649786740000|2022-04-12 18:05:40|14989.3|14869.3|14992.83|14872.83|14992.83|14872.83|14989.3|14869.3|10
1649786750000|2022-04-12 18:05:50|14992.66|14872.66|14994.73|14874.73|14994.76|14874.76|14992.66|14872.66|10
1649786760000|2022-04-12 18:06:00|14994.77|14874.77|14995.29|14875.29|14995.56|14875.56|14994.77|14874.77|10
1649786770000|2022-04-12 18:06:10|14995.1|14875.1|14996.14|14876.14|14996.18|14876.18|14994.86|14874.86|10
1649786780000|2022-04-12 18:06:20|14996.73|14876.73|14999.39|14879.39|14999.39|14879.39|14996.73|14876.73|9
1649786790000|2022-04-12 18:06:30|15001.85|14881.85|15007.05|14887.05|15007.05|14887.05|15001.85|14881.85|10
1649786800000|2022-04-12 18:06:40|15006.76|14886.76|15009.16|14889.16|15009.16|14889.16|15006.76|14886.76|10
1649786810000|2022-04-12 18:06:50|15008.76|14888.76|15009.92|14889.92|15009.92|14889.92|15008.71|14888.71|10
1649786820000|2022-04-12 18:07:00|15009.88|14889.88|15011.62|14891.62|15012.57|14892.57|15009.83|14889.83|10
1649786830000|2022-04-12 18:07:10|15011.69|14891.69|15012.43|14892.43|15013.02|14893.02|15011.69|14891.69|10
1649786840000|2022-04-12 18:07:20|15012.61|14892.61|15013.64|14893.64|15013.78|14893.78|15012.38|14892.38|10
1649786850000|2022-04-12 18:07:30|15013.62|14893.62|15015.53|14895.53|15016.66|14896.66|15013.62|14893.62|10
1649786860000|2022-04-12 18:07:40|15016.17|14896.17|15015.42|14895.42|15016.9|14896.9|15015.25|14895.25|10
1649786870000|2022-04-12 18:07:50|15014.64|14894.64|15014.82|14894.82|15014.82|14894.82|15013.98|14893.98|10
1649786880000|2022-04-12 18:08:00|15014.8|14894.8|15019.58|14899.58|15019.68|14899.68|15014.8|14894.8|10
1649786890000|2022-04-12 18:08:10|15020.35|14900.35|15025.19|14905.19|15025.19|14905.19|15020.35|14900.35|10
1649786900000|2022-04-12 18:08:20|15025.47|14905.47|15025.39|14905.39|15025.47|14905.47|15024.59|14904.59|10
1649786910000|2022-04-12 18:08:30|15025.35|14905.35|15024.13|14904.13|15025.35|14905.35|15023.94|14903.94|10
1649786920000|2022-04-12 18:08:40|15024.25|14904.25|15023.27|14903.27|15024.25|14904.25|15023.27|14903.27|10
1649786930000|2022-04-12 18:08:50|15023.32|14903.32|15022.67|14902.67|15023.6|14903.6|15021.91|14901.91|10
1649786940000|2022-04-12 18:09:00|15022.7|14902.7|15019.19|14899.19|15022.91|14902.91|15019.19|14899.19|10
1649786950000|2022-04-12 18:09:10|15019.05|14899.05|15014.12|14894.12|15019.05|14899.05|15014.12|14894.12|10
1649786960000|2022-04-12 18:09:20|15014.42|14894.42|15008.02|14888.02|15014.42|14894.42|15008.02|14888.02|10
1649786970000|2022-04-12 18:09:30|15007.32|14887.32|15006.2|14886.2|15007.32|14887.32|15006.13|14886.13|10
1649786980000|2022-04-12 18:09:40|15006.72|14886.72|15004.03|14884.03|15007.15|14887.15|15004.03|14884.03|10
1649786990000|2022-04-12 18:09:50|15003.72|14883.72|15002.36|14882.36|15003.72|14883.72|15002.36|14882.36|10
1649787000000|2022-04-12 18:10:00|15001.83|14881.83|15000.54|14880.54|15001.94|14881.94|15000.04|14880.04|10
1649787010000|2022-04-12 18:10:10|15000.34|14880.34|14998.02|14878.02|15000.34|14880.34|14998.02|14878.02|10
1649787020000|2022-04-12 18:10:20|14997.83|14877.83|14995.36|14875.36|14997.83|14877.83|14995.36|14875.36|9
1649787030000|2022-04-12 18:10:30|14995.56|14875.56|14989.81|14869.81|14995.56|14875.56|14989.81|14869.81|10
1649787040000|2022-04-12 18:10:40|14989.38|14869.38|14989.4|14869.4|14990.18|14870.18|14989.05|14869.05|10
1649787050000|2022-04-12 18:10:50|14989.1|14869.1|14988.34|14868.34|14989.1|14869.1|14988.25|14868.25|10
1649787060000|2022-04-12 18:11:00|14988.2|14868.2|14988.18|14868.18|14988.32|14868.32|14988.04|14868.04|9
1649787070000|2022-04-12 18:11:10|14987.92|14867.92|14988.08|14868.08|14988.63|14868.63|14987.85|14867.85|10
1649787080000|2022-04-12 18:11:20|14988.05|14868.05|14987.19|14867.19|14988.49|14868.49|14987.19|14867.19|10
1649787090000|2022-04-12 18:11:30|14987.62|14867.62|14987.36|14867.36|14987.77|14867.77|14986.98|14866.98|10
1649787100000|2022-04-12 18:11:40|14987.51|14867.51|14987.21|14867.21|14987.64|14867.64|14987.2|14867.2|10
1649787110000|2022-04-12 18:11:50|14987.7|14867.7|14986.74|14866.74|14988.75|14868.75|14986.56|14866.56|9
1649787120000|2022-04-12 18:12:00|14986.71|14866.71|14988.46|14868.46|14988.46|14868.46|14986.71|14866.71|10
1649787130000|2022-04-12 18:12:10|14988.57|14868.57|14989.61|14869.61|14989.73|14869.73|14988.55|14868.55|9
1649787140000|2022-04-12 18:12:20|14989.27|14869.27|14989.41|14869.41|14989.85|14869.85|14988.95|14868.95|10
1649787150000|2022-04-12 18:12:30|14989.68|14869.68|14988.6|14868.6|14989.68|14869.68|14988.39|14868.39|10
1649787160000|2022-04-12 18:12:40|14988.77|14868.77|14987.4|14867.4|14988.77|14868.77|14986.74|14866.74|10
1649787170000|2022-04-12 18:12:50|14984.43|14864.43|14981.34|14861.34|14984.45|14864.45|14981.15|14861.15|10
1649787180000|2022-04-12 18:13:00|14981.26|14861.26|14978.05|14858.05|14981.26|14861.26|14978.05|14858.05|10
1649787190000|2022-04-12 18:13:10|14978|14858|14975.8|14855.8|14978|14858|14975.54|14855.54|10
1649787200000|2022-04-12 18:13:20|14975.25|14855.25|14973.48|14853.48|14975.43|14855.43|14973.48|14853.48|10
1649787210000|2022-04-12 18:13:30|14973.5|14853.5|14969.34|14849.34|14973.5|14853.5|14968.55|14848.55|10
1649787220000|2022-04-12 18:13:40|14967.69|14847.69|14957.41|14837.41|14967.69|14847.69|14957.41|14837.41|9
1649787230000|2022-04-12 18:13:50|14954.98|14834.98|14934|14814|14954.98|14834.98|14933.87|14813.87|10
1649787240000|2022-04-12 18:14:00|14931.91|14811.91|14925.98|14805.98|14931.91|14811.91|14925.95|14805.95|10
1649787250000|2022-04-12 18:14:10|14926.05|14806.05|14925.82|14805.82|14926.99|14806.99|14925.47|14805.47|10
1649787260000|2022-04-12 18:14:20|14925.7|14805.7|14926.26|14806.26|14926.26|14806.26|14925.31|14805.31|10
1649787270000|2022-04-12 18:14:30|14926.65|14806.65|14923.69|14803.69|14926.65|14806.65|14923.69|14803.69|9
1649787280000|2022-04-12 18:14:40|14923.23|14803.23|14915.34|14795.34|14923.23|14803.23|14915.34|14795.34|10
1649787290000|2022-04-12 18:14:50|14914.65|14794.65|14912.29|14792.29|14914.65|14794.65|14911.32|14791.32|10
1649787300000|2022-04-12 18:15:00|14912.13|14792.13|14910.36|14790.36|14912.13|14792.13|14910.36|14790.36|10
1649787310000|2022-04-12 18:15:10|14910.07|14790.07|14902.5|14782.5|14910.07|14790.07|14902.06|14782.06|10
1649787320000|2022-04-12 18:15:20|14900.24|14780.24|14893.38|14773.38|14900.24|14780.24|14890.98|14770.98|10
1649787330000|2022-04-12 18:15:30|14892.55|14772.55|14890.48|14770.48|14893.22|14773.22|14889.96|14769.96|10
1649787340000|2022-04-12 18:15:40|14888.51|14768.51|14886.09|14766.09|14890.07|14770.07|14886.04|14766.04|10
1649787350000|2022-04-12 18:15:50|14884.83|14764.83|14883.8|14763.8|14885.66|14765.66|14883.46|14763.46|10
1649787360000|2022-04-12 18:16:00|14884.23|14764.23|14884.4|14764.4|14884.4|14764.4|14883.83|14763.83|10
1649787370000|2022-04-12 18:16:10|14884.26|14764.26|14880.27|14760.27|14884.47|14764.47|14880.27|14760.27|10
1649787380000|2022-04-12 18:16:20|14878.5|14758.5|14877.93|14757.93|14878.5|14758.5|14876.75|14756.75|10
1649787390000|2022-04-12 18:16:30|14877.82|14757.82|14885.5|14765.5|14886.37|14766.37|14877.82|14757.82|10
1649787400000|2022-04-12 18:16:40|14885.77|14765.77|14894.6|14774.6|14894.6|14774.6|14885.76|14765.76|10
1649787410000|2022-04-12 18:16:50|14895.26|14775.26|14894.09|14774.09|14895.36|14775.36|14894.09|14774.09|9
1649787420000|2022-04-12 18:17:00|14894.49|14774.49|14897.76|14777.76|14897.76|14777.76|14894.17|14774.17|10
1649787430000|2022-04-12 18:17:10|14897.99|14777.99|14898.73|14778.73|14899.45|14779.45|14897.99|14777.99|9
1649787440000|2022-04-12 18:17:20|14898.51|14778.51|14895.68|14775.68|14898.69|14778.69|14895.68|14775.68|10
1649787450000|2022-04-12 18:17:30|14895.88|14775.88|14887.95|14767.95|14895.9|14775.9|14887.95|14767.95|10
1649787460000|2022-04-12 18:17:40|14887.19|14767.19|14885.09|14765.09|14887.75|14767.75|14884.57|14764.57|10
1649787470000|2022-04-12 18:17:50|14885.97|14765.97|14884.83|14764.83|14886.14|14766.14|14884.83|14764.83|10
1649787480000|2022-04-12 18:18:00|14884.71|14764.71|14881.94|14761.94|14884.71|14764.71|14881.94|14761.94|10
1649787490000|2022-04-12 18:18:10|14881.2|14761.2|14874.21|14754.21|14881.2|14761.2|14873.81|14753.81|10
1649787500000|2022-04-12 18:18:20|14873.87|14753.87|14870.37|14750.37|14873.87|14753.87|14870.26|14750.26|10
1649787510000|2022-04-12 18:18:30|14870.67|14750.67|14872.54|14752.54|14873.13|14753.13|14870.67|14750.67|10
1649787520000|2022-04-12 18:18:40|14872.72|14752.72|14871.46|14751.46|14873.2|14753.2|14869.8|14749.8|10
1649787530000|2022-04-12 18:18:50|14869.73|14749.73|14866.56|14746.56|14870.6|14750.6|14866.56|14746.56|10
1649787540000|2022-04-12 18:19:00|14866.77|14746.77|14867.28|14747.28|14867.43|14747.43|14866.23|14746.23|10
1649787550000|2022-04-12 18:19:10|14868.45|14748.45|14868.9|14748.9|14869.97|14749.97|14868.45|14748.45|10
1649787560000|2022-04-12 18:19:20|14868.42|14748.42|14871.65|14751.65|14871.65|14751.65|14868.42|14748.42|10
1649787570000|2022-04-12 18:19:30|14872.54|14752.54|14873.7|14753.7|14874.72|14754.72|14872.54|14752.54|10
1649787580000|2022-04-12 18:19:40|14874.19|14754.19|14873.35|14753.35|14874.19|14754.19|14872.8|14752.8|10
1649787590000|2022-04-12 18:19:50|14874|14754|14876.25|14756.25|14876.25|14756.25|14873.82|14753.82|10
1649787600000|2022-04-12 18:20:00|14876.36|14756.36|14876.12|14756.12|14878.21|14758.21|14876.12|14756.12|10
1649787610000|2022-04-12 18:20:10|14876.15|14756.15|14877.35|14757.35|14877.7|14757.7|14876.15|14756.15|10
1649787620000|2022-04-12 18:20:20|14877.94|14757.94|14877.97|14757.97|14877.97|14757.97|14876.51|14756.51|10
1649787630000|2022-04-12 18:20:30|14879.43|14759.43|14882.96|14762.96|14882.96|14762.96|14879.07|14759.07|10
1649787640000|2022-04-12 18:20:40|14883.07|14763.07|14884.67|14764.67|14884.67|14764.67|14882.84|14762.84|10
1649787650000|2022-04-12 18:20:50|14883.84|14763.84|14886.66|14766.66|14886.9|14766.9|14883.84|14763.84|10
1649787660000|2022-04-12 18:21:00|14886.89|14766.89|14889.11|14769.11|14889.11|14769.11|14886.89|14766.89|10
1649787670000|2022-04-12 18:21:10|14889.79|14769.79|14892.88|14772.88|14892.88|14772.88|14889.79|14769.79|10
1649787680000|2022-04-12 18:21:20|14892.91|14772.91|14895.97|14775.97|14895.97|14775.97|14892.91|14772.91|10
1649787690000|2022-04-12 18:21:30|14896.23|14776.23|14900.19|14780.19|14900.3|14780.3|14895.7|14775.7|10
1649787700000|2022-04-12 18:21:40|14900.37|14780.37|14900.21|14780.21|14901.12|14781.12|14899.03|14779.03|10
1649787710000|2022-04-12 18:21:50|14899.14|14779.14|14892.9|14772.9|14899.14|14779.14|14892.9|14772.9|10
1649787720000|2022-04-12 18:22:00|14892.68|14772.68|14891.88|14771.88|14892.68|14772.68|14891.2|14771.2|10
1649787730000|2022-04-12 18:22:10|14891.9|14771.9|14891.96|14771.96|14891.96|14771.96|14890.88|14770.88|10
1649787740000|2022-04-12 18:22:20|14891.84|14771.84|14891.37|14771.37|14891.84|14771.84|14891.22|14771.22|10
1649787750000|2022-04-12 18:22:30|14891.45|14771.45|14893.28|14773.28|14893.28|14773.28|14890.86|14770.86|10
1649787760000|2022-04-12 18:22:40|14894.03|14774.03|14893.62|14773.62|14894.5|14774.5|14893.59|14773.59|10
1649787770000|2022-04-12 18:22:50|14894.03|14774.03|14893.36|14773.36|14894.59|14774.59|14892.65|14772.65|10
1649787780000|2022-04-12 18:23:00|14892.32|14772.32|14891.9|14771.9|14893.09|14773.09|14891.15|14771.15|10
1649787790000|2022-04-12 18:23:10|14891.48|14771.48|14889.23|14769.23|14891.48|14771.48|14889.14|14769.14|10
1649787800000|2022-04-12 18:23:20|14889.03|14769.03|14888.07|14768.07|14889.03|14769.03|14887.9|14767.9|10
1649787810000|2022-04-12 18:23:30|14889.04|14769.04|14889.5|14769.5|14889.79|14769.79|14889|14769|10
1649787820000|2022-04-12 18:23:40|14889.48|14769.48|14889.67|14769.67|14889.88|14769.88|14889.14|14769.14|9
1649787830000|2022-04-12 18:23:50|14889.86|14769.86|14890.45|14770.45|14890.5|14770.5|14889.66|14769.66|10
1649787840000|2022-04-12 18:24:00|14890.14|14770.14|14889.4|14769.4|14890.35|14770.35|14889.4|14769.4|10
1649787850000|2022-04-12 18:24:10|14889.34|14769.34|14891.63|14771.63|14891.83|14771.83|14889.34|14769.34|10
1649787860000|2022-04-12 18:24:20|14891.76|14771.76|14893.44|14773.44|14895.01|14775.01|14891.76|14771.76|10
1649787870000|2022-04-12 18:24:30|14893.77|14773.77|14896.37|14776.37|14896.37|14776.37|14893.77|14773.77|10
1649787880000|2022-04-12 18:24:40|14896.54|14776.54|14899.72|14779.72|14900|14780|14896.54|14776.54|10
1649787890000|2022-04-12 18:24:50|14900.22|14780.22|14901.26|14781.26|14901.51|14781.51|14900.22|14780.22|10
1649787900000|2022-04-12 18:25:00|14901.48|14781.48|14901.7|14781.7|14901.7|14781.7|14900.45|14780.45|10
1649787910000|2022-04-12 18:25:10|14901.68|14781.68|14902.05|14782.05|14902.99|14782.99|14901.18|14781.18|10
1649787920000|2022-04-12 18:25:20|14903.13|14783.13|14902.47|14782.47|14903.17|14783.17|14901.85|14781.85|9
1649787930000|2022-04-12 18:25:30|14902.72|14782.72|14904.34|14784.34|14904.34|14784.34|14902.72|14782.72|9
1649787940000|2022-04-12 18:25:40|14904.32|14784.32|14906.89|14786.89|14906.89|14786.89|14904.32|14784.32|10
1649787950000|2022-04-12 18:25:50|14907.2|14787.2|14908.68|14788.68|14908.95|14788.95|14907.2|14787.2|10
1649787960000|2022-04-12 18:26:00|14908.75|14788.75|14905.99|14785.99|14909.05|14789.05|14904.44|14784.44|10
1649787970000|2022-04-12 18:26:10|14904.48|14784.48|14907.63|14787.63|14907.83|14787.83|14904.48|14784.48|10
1649787980000|2022-04-12 18:26:20|14907.58|14787.58|14909.42|14789.42|14909.45|14789.45|14907.58|14787.58|10
1649787990000|2022-04-12 18:26:30|14909.92|14789.92|14909.88|14789.88|14909.92|14789.92|14908.21|14788.21|10
1649788000000|2022-04-12 18:26:40|14909.23|14789.23|14912.32|14792.32|14912.32|14792.32|14909.23|14789.23|10
1649788010000|2022-04-12 18:26:50|14911.77|14791.77|14912.2|14792.2|14912.37|14792.37|14911.62|14791.62|10
1649788020000|2022-04-12 18:27:00|14912.76|14792.76|14913.07|14793.07|14913.43|14793.43|14911.67|14791.67|10
1649788030000|2022-04-12 18:27:10|14913.6|14793.6|14914.45|14794.45|14914.65|14794.65|14912.79|14792.79|10
1649788040000|2022-04-12 18:27:20|14913.89|14793.89|14912.88|14792.88|14915.08|14795.08|14912.43|14792.43|10
1649788050000|2022-04-12 18:27:30|14912.66|14792.66|14910.79|14790.79|14912.66|14792.66|14910.79|14790.79|10
1649788060000|2022-04-12 18:27:40|14910.84|14790.84|14909.09|14789.09|14911.9|14791.9|14909.09|14789.09|10
1649788070000|2022-04-12 18:27:50|14909.62|14789.62|14905.73|14785.73|14909.66|14789.66|14905.73|14785.73|10
1649788080000|2022-04-12 18:28:00|14906.64|14786.64|14904.56|14784.56|14906.64|14786.64|14904.16|14784.16|10
1649788090000|2022-04-12 18:28:10|14903.6|14783.6|14904.25|14784.25|14904.53|14784.53|14902.77|14782.77|9
1649788100000|2022-04-12 18:28:20|14904.6|14784.6|14904.74|14784.74|14904.74|14784.74|14903.41|14783.41|10
1649788110000|2022-04-12 18:28:30|14904.39|14784.39|14906|14786|14906|14786|14904.39|14784.39|10
1649788120000|2022-04-12 18:28:40|14906.19|14786.19|14906.23|14786.23|14906.9|14786.9|14906.14|14786.14|10
1649788130000|2022-04-12 18:28:50|14906.56|14786.56|14908.1|14788.1|14908.32|14788.32|14906.56|14786.56|10
1649788140000|2022-04-12 18:29:00|14908.51|14788.51|14909.99|14789.99|14909.99|14789.99|14908.51|14788.51|10
1649788150000|2022-04-12 18:29:10|14909.62|14789.62|14911.02|14791.02|14911.02|14791.02|14909.6|14789.6|10
1649788160000|2022-04-12 18:29:20|14910.51|14790.51|14908.28|14788.28|14910.51|14790.51|14908.28|14788.28|10
1649788170000|2022-04-12 18:29:30|14907.22|14787.22|14905|14785|14907.77|14787.77|14905|14785|10
1649788180000|2022-04-12 18:29:40|14904.79|14784.79|14901.65|14781.65|14904.79|14784.79|14901.65|14781.65|10
1649788190000|2022-04-12 18:29:50|14901.37|14781.37|14896.96|14776.96|14901.37|14781.37|14896.96|14776.96|10
1649788200000|2022-04-12 18:30:00|14896.69|14776.69|14894.6|14774.6|14896.69|14776.69|14893.48|14773.48|10
1649788210000|2022-04-12 18:30:10|14893.89|14773.89|14893.11|14773.11|14894.33|14774.33|14893.1|14773.1|10
1649788220000|2022-04-12 18:30:20|14893.16|14773.16|14894.06|14774.06|14894.06|14774.06|14892.28|14772.28|10
1649788230000|2022-04-12 18:30:30|14893.53|14773.53|14894.26|14774.26|14895.19|14775.19|14893.37|14773.37|10
1649788240000|2022-04-12 18:30:40|14893.88|14773.88|14894.11|14774.11|14894.75|14774.75|14893.59|14773.59|10
1649788250000|2022-04-12 18:30:50|14893.95|14773.95|14893.9|14773.9|14894.21|14774.21|14893.29|14773.29|10
1649788260000|2022-04-12 18:31:00|14893.63|14773.63|14892.88|14772.88|14893.79|14773.79|14892.72|14772.72|10
1649788270000|2022-04-12 18:31:10|14892.83|14772.83|14893.72|14773.72|14894.18|14774.18|14892.42|14772.42|10
1649788280000|2022-04-12 18:31:20|14894.04|14774.04|14899.42|14779.42|14899.42|14779.42|14893.87|14773.87|10
1649788290000|2022-04-12 18:31:30|14898.78|14778.78|14901.07|14781.07|14901.25|14781.25|14898.78|14778.78|10
1649788300000|2022-04-12 18:31:40|14901.06|14781.06|14901.45|14781.45|14902.21|14782.21|14901.06|14781.06|10
1649788310000|2022-04-12 18:31:50|14902.14|14782.14|14902.66|14782.66|14903.12|14783.12|14902.14|14782.14|10
1649788320000|2022-04-12 18:32:00|14902.45|14782.45|14901.13|14781.13|14903.14|14783.14|14901.13|14781.13|10
1649788330000|2022-04-12 18:32:10|14901.95|14781.95|14901.01|14781.01|14901.95|14781.95|14901.01|14781.01|10
1649788340000|2022-04-12 18:32:20|14900.8|14780.8|14898.87|14778.87|14900.8|14780.8|14898.77|14778.77|10
1649788350000|2022-04-12 18:32:30|14898.94|14778.94|14895.88|14775.88|14898.94|14778.94|14895.82|14775.82|10
1649788360000|2022-04-12 18:32:40|14895.09|14775.09|14891.12|14771.12|14895.09|14775.09|14891.12|14771.12|10
1649788370000|2022-04-12 18:32:50|14890.77|14770.77|14886.57|14766.57|14890.77|14770.77|14886.57|14766.57|10
1649788380000|2022-04-12 18:33:00|14885.49|14765.49|14871.35|14751.35|14885.49|14765.49|14871.35|14751.35|10
1649788390000|2022-04-12 18:33:10|14870.29|14750.29|14861.42|14741.42|14870.29|14750.29|14861.2|14741.2|10
1649788400000|2022-04-12 18:33:20|14860.24|14740.24|14862.05|14742.05|14862.05|14742.05|14860.24|14740.24|10
1649788410000|2022-04-12 18:33:30|14862.08|14742.08|14860.98|14740.98|14862.31|14742.31|14860.98|14740.98|9
1649788420000|2022-04-12 18:33:40|14861.19|14741.19|14858.62|14738.62|14861.19|14741.19|14858.51|14738.51|10
1649788430000|2022-04-12 18:33:50|14858.59|14738.59|14857.66|14737.66|14858.59|14738.59|14857.59|14737.59|10
1649788440000|2022-04-12 18:34:00|14858.16|14738.16|14855.53|14735.53|14858.16|14738.16|14855.51|14735.51|10
1649788450000|2022-04-12 18:34:10|14855.06|14735.06|14854.73|14734.73|14855.06|14735.06|14853.48|14733.48|10
1649788460000|2022-04-12 18:34:20|14854.74|14734.74|14857.33|14737.33|14858.76|14738.76|14854.74|14734.74|10
1649788470000|2022-04-12 18:34:30|14859.93|14739.93|14859.93|14739.93|14860.92|14740.92|14859.28|14739.28|10
1649788480000|2022-04-12 18:34:40|14861.05|14741.05|14866.78|14746.78|14866.78|14746.78|14860.07|14740.07|10
1649788490000|2022-04-12 18:34:50|14866.64|14746.64|14864.58|14744.58|14866.82|14746.82|14864.38|14744.38|10
1649788500000|2022-04-12 18:35:00|14863.96|14743.96|14864.47|14744.47|14864.47|14744.47|14862.89|14742.89|8
1649788510000|2022-04-12 18:35:10|14864.24|14744.24|14867.84|14747.84|14867.84|14747.84|14864.07|14744.07|10
1649788520000|2022-04-12 18:35:20|14868.06|14748.06|14868.66|14748.66|14868.76|14748.76|14867.87|14747.87|10
1649788530000|2022-04-12 18:35:30|14868.83|14748.83|14868.09|14748.09|14869.29|14749.29|14868.09|14748.09|10
1649788540000|2022-04-12 18:35:40|14867.95|14747.95|14872.68|14752.68|14872.68|14752.68|14867.95|14747.95|10
1649788550000|2022-04-12 18:35:50|14872.48|14752.48|14871.97|14751.97|14872.62|14752.62|14871.82|14751.82|10
1649788560000|2022-04-12 18:36:00|14873.21|14753.21|14873.74|14753.74|14873.74|14753.74|14872.37|14752.37|10
1649788570000|2022-04-12 18:36:10|14873.28|14753.28|14875.53|14755.53|14875.78|14755.78|14873.28|14753.28|9
1649788580000|2022-04-12 18:36:20|14875.93|14755.93|14876.67|14756.67|14877.21|14757.21|14875.93|14755.93|10
1649788590000|2022-04-12 18:36:30|14877.77|14757.77|14878.11|14758.11|14878.3|14758.3|14877.11|14757.11|10
1649788600000|2022-04-12 18:36:40|14877.95|14757.95|14877.64|14757.64|14878.37|14758.37|14877.64|14757.64|10
1649788610000|2022-04-12 18:36:50|14878.5|14758.5|14875.73|14755.73|14878.5|14758.5|14875.49|14755.49|10
1649788620000|2022-04-12 18:37:00|14875.56|14755.56|14873.49|14753.49|14875.56|14755.56|14873.49|14753.49|10
1649788630000|2022-04-12 18:37:10|14873.38|14753.38|14874.3|14754.3|14874.3|14754.3|14872.53|14752.53|10
1649788640000|2022-04-12 18:37:20|14874.12|14754.12|14874.11|14754.11|14874.91|14754.91|14873.41|14753.41|10
1649788650000|2022-04-12 18:37:30|14874.69|14754.69|14876.03|14756.03|14876.73|14756.73|14874.64|14754.64|10
1649788660000|2022-04-12 18:37:40|14875.8|14755.8|14875.28|14755.28|14875.88|14755.88|14875.28|14755.28|9
1649788670000|2022-04-12 18:37:50|14874.22|14754.22|14872.21|14752.21|14874.24|14754.24|14872.21|14752.21|10
1649788680000|2022-04-12 18:38:00|14872.02|14752.02|14868.64|14748.64|14872.02|14752.02|14868.64|14748.64|10
1649788690000|2022-04-12 18:38:10|14868.71|14748.71|14864.56|14744.56|14868.71|14748.71|14864.56|14744.56|10
1649788700000|2022-04-12 18:38:20|14863.99|14743.99|14863.19|14743.19|14863.99|14743.99|14862.54|14742.54|10
1649788710000|2022-04-12 18:38:30|14863.21|14743.21|14862.67|14742.67|14863.21|14743.21|14862.43|14742.43|10
1649788720000|2022-04-12 18:38:40|14862.45|14742.45|14858.83|14738.83|14862.74|14742.74|14858.47|14738.47|10
1649788730000|2022-04-12 18:38:50|14858.74|14738.74|14852.24|14732.24|14858.74|14738.74|14852.24|14732.24|10
1649788740000|2022-04-12 18:39:00|14852.1|14732.1|14847.64|14727.64|14852.1|14732.1|14847.31|14727.31|10
1649788750000|2022-04-12 18:39:10|14847.68|14727.68|14845.44|14725.44|14848.05|14728.05|14845.44|14725.44|10
1649788760000|2022-04-12 18:39:20|14844.82|14724.82|14841.09|14721.09|14844.82|14724.82|14841.01|14721.01|10
1649788770000|2022-04-12 18:39:30|14840.89|14720.89|14840.62|14720.62|14841.21|14721.21|14840.47|14720.47|9
1649788780000|2022-04-12 18:39:40|14839.89|14719.89|14841.25|14721.25|14841.29|14721.29|14839.68|14719.68|10
1649788790000|2022-04-12 18:39:50|14841.37|14721.37|14842.06|14722.06|14842.58|14722.58|14841.06|14721.06|10
1649788800000|2022-04-12 18:40:00|14842.21|14722.21|14838.59|14718.59|14842.32|14722.32|14838.59|14718.59|10
1649788810000|2022-04-12 18:40:10|14839.2|14719.2|14841.48|14721.48|14841.48|14721.48|14839.2|14719.2|10
1649788820000|2022-04-12 18:40:20|14841.66|14721.66|14842.06|14722.06|14842.31|14722.31|14840.93|14720.93|8
1649788830000|2022-04-12 18:40:30|14841.82|14721.82|14842.57|14722.57|14842.57|14722.57|14840.51|14720.51|10
1649788840000|2022-04-12 18:40:40|14842.88|14722.88|14844.19|14724.19|14845.05|14725.05|14842.88|14722.88|10
1649788850000|2022-04-12 18:40:50|14845.47|14725.47|14848.8|14728.8|14848.8|14728.8|14844.02|14724.02|10
1649788860000|2022-04-12 18:41:00|14847.78|14727.78|14848.76|14728.76|14848.76|14728.76|14847.16|14727.16|10
1649788870000|2022-04-12 18:41:10|14848.95|14728.95|14859.59|14739.59|14859.59|14739.59|14848.95|14728.95|10
1649788880000|2022-04-12 18:41:20|14859.61|14739.61|14864.43|14744.43|14864.43|14744.43|14858.62|14738.62|10
1649788890000|2022-04-12 18:41:30|14863.09|14743.09|14864.96|14744.96|14864.96|14744.96|14862.63|14742.63|10
1649788900000|2022-04-12 18:41:40|14865.03|14745.03|14869.07|14749.07|14869.19|14749.19|14865.03|14745.03|10
1649788910000|2022-04-12 18:41:50|14869.16|14749.16|14870.35|14750.35|14870.5|14750.5|14869.16|14749.16|10
1649788920000|2022-04-12 18:42:00|14870.55|14750.55|14872.26|14752.26|14872.4|14752.4|14870.08|14750.08|10
1649788930000|2022-04-12 18:42:10|14872.1|14752.1|14872.94|14752.94|14873.34|14753.34|14872.1|14752.1|10
1649788940000|2022-04-12 18:42:20|14872.98|14752.98|14871.57|14751.57|14873.28|14753.28|14871.16|14751.16|10
1649788950000|2022-04-12 18:42:30|14870.91|14750.91|14869.17|14749.17|14870.91|14750.91|14869.16|14749.16|9
1649788960000|2022-04-12 18:42:40|14868.46|14748.46|14866.39|14746.39|14868.61|14748.61|14866.39|14746.39|10
1649788970000|2022-04-12 18:42:50|14867.38|14747.38|14865.67|14745.67|14867.38|14747.38|14865.41|14745.41|10
1649788980000|2022-04-12 18:43:00|14864.39|14744.39|14861.72|14741.72|14864.64|14744.64|14861.72|14741.72|10
1649788990000|2022-04-12 18:43:10|14861.53|14741.53|14857.1|14737.1|14861.53|14741.53|14857.1|14737.1|10
1649789000000|2022-04-12 18:43:20|14856.77|14736.77|14855.92|14735.92|14857.66|14737.66|14855.92|14735.92|10
1649789010000|2022-04-12 18:43:30|14857.18|14737.18|14854.84|14734.84|14857.18|14737.18|14854.84|14734.84|10
1649789020000|2022-04-12 18:43:40|14854.77|14734.77|14852.52|14732.52|14854.77|14734.77|14852.52|14732.52|9
1649789030000|2022-04-12 18:43:50|14852.33|14732.33|14854.57|14734.57|14854.58|14734.58|14852.33|14732.33|10
1649789040000|2022-04-12 18:44:00|14854.4|14734.4|14851.26|14731.26|14854.44|14734.44|14851.26|14731.26|10
1649789050000|2022-04-12 18:44:10|14851.18|14731.18|14842.32|14722.32|14851.18|14731.18|14842.32|14722.32|10
1649789060000|2022-04-12 18:44:20|14841.1|14721.1|14845.93|14725.93|14845.93|14725.93|14840.46|14720.46|10
1649789070000|2022-04-12 18:44:30|14846.24|14726.24|14847.29|14727.29|14848.21|14728.21|14846.24|14726.24|10
1649789080000|2022-04-12 18:44:40|14848.18|14728.18|14847.59|14727.59|14848.43|14728.43|14847.59|14727.59|10
1649789090000|2022-04-12 18:44:50|14847.89|14727.89|14849.27|14729.27|14849.34|14729.34|14847.89|14727.89|10
1649789100000|2022-04-12 18:45:00|14849.41|14729.41|14853.82|14733.82|14853.82|14733.82|14849.41|14729.41|10
1649789110000|2022-04-12 18:45:10|14854.25|14734.25|14859.97|14739.97|14859.97|14739.97|14854.25|14734.25|10
1649789120000|2022-04-12 18:45:20|14859.88|14739.88|14862.53|14742.53|14862.53|14742.53|14859.88|14739.88|10
1649789130000|2022-04-12 18:45:30|14862|14742|14863.12|14743.12|14863.93|14743.93|14861.94|14741.94|10
1649789140000|2022-04-12 18:45:40|14862.92|14742.92|14862.51|14742.51|14863.74|14743.74|14862.26|14742.26|10
1649789150000|2022-04-12 18:45:50|14862.62|14742.62|14861.29|14741.29|14862.62|14742.62|14861.24|14741.24|10
1649789160000|2022-04-12 18:46:00|14861.27|14741.27|14855.77|14735.77|14861.27|14741.27|14855.77|14735.77|10
1649789170000|2022-04-12 18:46:10|14855.91|14735.91|14855.73|14735.73|14856.52|14736.52|14854.37|14734.37|10
1649789180000|2022-04-12 18:46:20|14855.92|14735.92|14854.76|14734.76|14855.92|14735.92|14853.69|14733.69|10
1649789190000|2022-04-12 18:46:30|14854.26|14734.26|14852.53|14732.53|14854.26|14734.26|14852.08|14732.08|10
1649789200000|2022-04-12 18:46:40|14853.15|14733.15|14853.26|14733.26|14853.91|14733.91|14852.81|14732.81|10
1649789210000|2022-04-12 18:46:50|14853.45|14733.45|14855.75|14735.75|14855.75|14735.75|14853.45|14733.45|10
1649789220000|2022-04-12 18:47:00|14855.8|14735.8|14858.77|14738.77|14858.77|14738.77|14855.76|14735.76|10
1649789230000|2022-04-12 18:47:10|14859.9|14739.9|14865.9|14745.9|14865.98|14745.98|14859.9|14739.9|10
1649789240000|2022-04-12 18:47:20|14865.64|14745.64|14869.69|14749.69|14869.69|14749.69|14865.64|14745.64|10
1649789250000|2022-04-12 18:47:30|14870.1|14750.1|14878.62|14758.62|14878.62|14758.62|14870.1|14750.1|10
1649789260000|2022-04-12 18:47:40|14878.91|14758.91|14878.55|14758.55|14880.06|14760.06|14878.11|14758.11|10
1649789270000|2022-04-12 18:47:50|14877.98|14757.98|14878.9|14758.9|14879.2|14759.2|14877.68|14757.68|10
1649789280000|2022-04-12 18:48:00|14878.45|14758.45|14879.24|14759.24|14879.49|14759.49|14877.85|14757.85|10
1649789290000|2022-04-12 18:48:10|14878.98|14758.98|14879.16|14759.16|14879.21|14759.21|14878.07|14758.07|10
1649789300000|2022-04-12 18:48:20|14878.69|14758.69|14876.15|14756.15|14878.69|14758.69|14875.46|14755.46|10
1649789310000|2022-04-12 18:48:30|14875.94|14755.94|14873.7|14753.7|14875.94|14755.94|14873.42|14753.42|10
1649789320000|2022-04-12 18:48:40|14873.74|14753.74|14871.4|14751.4|14873.74|14753.74|14871.4|14751.4|10
1649789330000|2022-04-12 18:48:50|14871.48|14751.48|14868.71|14748.71|14871.48|14751.48|14868.71|14748.71|10
1649789340000|2022-04-12 18:49:00|14868.77|14748.77|14869.57|14749.57|14869.57|14749.57|14868.35|14748.35|10
1649789350000|2022-04-12 18:49:10|14869.71|14749.71|14869.63|14749.63|14870.66|14750.66|14869.63|14749.63|10
1649789360000|2022-04-12 18:49:20|14870.01|14750.01|14869.85|14749.85|14870.11|14750.11|14869.66|14749.66|8
1649789370000|2022-04-12 18:49:30|14870.03|14750.03|14870.61|14750.61|14870.61|14750.61|14869.7|14749.7|10
1649789380000|2022-04-12 18:49:40|14871.08|14751.08|14872.19|14752.19|14872.19|14752.19|14871.08|14751.08|10
1649789390000|2022-04-12 18:49:50|14872.03|14752.03|14872.9|14752.9|14872.9|14752.9|14871.99|14751.99|10
1649789400000|2022-04-12 18:50:00|14872.78|14752.78|14874.96|14754.96|14874.96|14754.96|14872.77|14752.77|10
1649789410000|2022-04-12 18:50:10|14874.47|14754.47|14874.91|14754.91|14875.63|14755.63|14874.47|14754.47|10
1649789420000|2022-04-12 18:50:20|14875.19|14755.19|14875.74|14755.74|14876.37|14756.37|14875.19|14755.19|9
1649789430000|2022-04-12 18:50:30|14875.93|14755.93|14876.27|14756.27|14876.27|14756.27|14875.49|14755.49|10
1649789440000|2022-04-12 18:50:40|14875.82|14755.82|14875.53|14755.53|14875.82|14755.82|14874.82|14754.82|10
1649789450000|2022-04-12 18:50:50|14875.55|14755.55|14873.17|14753.17|14875.55|14755.55|14873.17|14753.17|10
1649789460000|2022-04-12 18:51:00|14872.56|14752.56|14869.87|14749.87|14872.6|14752.6|14869.87|14749.87|10
1649789470000|2022-04-12 18:51:10|14870.17|14750.17|14871.09|14751.09|14871.53|14751.53|14869.98|14749.98|10
1649789480000|2022-04-12 18:51:20|14871.2|14751.2|14872.65|14752.65|14872.65|14752.65|14871.2|14751.2|10
1649789490000|2022-04-12 18:51:30|14872.3|14752.3|14870.85|14750.85|14872.3|14752.3|14870.35|14750.35|10
1649789500000|2022-04-12 18:51:40|14870.71|14750.71|14872.16|14752.16|14872.16|14752.16|14870.68|14750.68|9
1649789510000|2022-04-12 18:51:50|14871.63|14751.63|14869.62|14749.62|14872.42|14752.42|14869.62|14749.62|10
1649789520000|2022-04-12 18:52:00|14869.74|14749.74|14866.39|14746.39|14869.74|14749.74|14866.39|14746.39|10
1649789530000|2022-04-12 18:52:10|14866.36|14746.36|14866.38|14746.38|14866.95|14746.95|14866.24|14746.24|10
1649789540000|2022-04-12 18:52:20|14866.42|14746.42|14865.69|14745.69|14866.62|14746.62|14865.69|14745.69|10
1649789550000|2022-04-12 18:52:30|14865.75|14745.75|14864.91|14744.91|14865.75|14745.75|14864.82|14744.82|10
1649789560000|2022-04-12 18:52:40|14864.92|14744.92|14864.87|14744.87|14865.49|14745.49|14864.68|14744.68|10
1649789570000|2022-04-12 18:52:50|14864.81|14744.81|14865.08|14745.08|14866.12|14746.12|14864.81|14744.81|9
1649789580000|2022-04-12 18:53:00|14865.26|14745.26|14865.85|14745.85|14866.04|14746.04|14865.26|14745.26|10
1649789590000|2022-04-12 18:53:10|14865.77|14745.77|14865.21|14745.21|14865.96|14745.96|14865.21|14745.21|10
1649789600000|2022-04-12 18:53:20|14865.7|14745.7|14866.81|14746.81|14866.81|14746.81|14865.52|14745.52|10
1649789610000|2022-04-12 18:53:30|14866.57|14746.57|14865.36|14745.36|14867.03|14747.03|14865.31|14745.31|10
1649789620000|2022-04-12 18:53:40|14864.92|14744.92|14864.47|14744.47|14865.42|14745.42|14864.17|14744.17|10
1649789630000|2022-04-12 18:53:50|14865|14745|14864.49|14744.49|14865.25|14745.25|14864.19|14744.19|10
1649789640000|2022-04-12 18:54:00|14865.63|14745.63|14863.61|14743.61|14865.63|14745.63|14863.61|14743.61|10
1649789650000|2022-04-12 18:54:10|14863.62|14743.62|14864.79|14744.79|14865.93|14745.93|14863.62|14743.62|10
1649789660000|2022-04-12 18:54:20|14864.94|14744.94|14866.48|14746.48|14866.48|14746.48|14864.57|14744.57|10
1649789670000|2022-04-12 18:54:30|14866.44|14746.44|14866.28|14746.28|14867.56|14747.56|14865.27|14745.27|10
1649789680000|2022-04-12 18:54:40|14866.19|14746.19|14861.41|14741.41|14866.19|14746.19|14861.41|14741.41|10
1649789690000|2022-04-12 18:54:50|14861.45|14741.45|14860.4|14740.4|14861.45|14741.45|14860.08|14740.08|10
1649789700000|2022-04-12 18:55:00|14860.24|14740.24|14857.47|14737.47|14860.41|14740.41|14857.33|14737.33|10
1649789710000|2022-04-12 18:55:10|14856.93|14736.93|14854.09|14734.09|14856.93|14736.93|14854.09|14734.09|10
1649789720000|2022-04-12 18:55:20|14854.03|14734.03|14855.32|14735.32|14855.39|14735.39|14854.03|14734.03|10
1649789730000|2022-04-12 18:55:30|14855.56|14735.56|14855.02|14735.02|14856.36|14736.36|14855.01|14735.01|10
1649789740000|2022-04-12 18:55:40|14854.88|14734.88|14852.99|14732.99|14854.88|14734.88|14852.3|14732.3|10
1649789750000|2022-04-12 18:55:50|14852.41|14732.41|14850.92|14730.92|14852.41|14732.41|14850.8|14730.8|10
1649789760000|2022-04-12 18:56:00|14850.98|14730.98|14849.49|14729.49|14850.98|14730.98|14849.49|14729.49|10
1649789770000|2022-04-12 18:56:10|14849.01|14729.01|14849.05|14729.05|14850.06|14730.06|14849.01|14729.01|10
1649789780000|2022-04-12 18:56:20|14849.48|14729.48|14849.25|14729.25|14849.78|14729.78|14849.11|14729.11|10
1649789790000|2022-04-12 18:56:30|14849.76|14729.76|14849.48|14729.48|14849.76|14729.76|14848.79|14728.79|10
1649789800000|2022-04-12 18:56:40|14848.91|14728.91|14849.6|14729.6|14849.94|14729.94|14848.66|14728.66|10
1649789810000|2022-04-12 18:56:50|14849.79|14729.79|14854.34|14734.34|14854.34|14734.34|14849.79|14729.79|10
1649789820000|2022-04-12 18:57:00|14853.84|14733.84|14855.88|14735.88|14855.88|14735.88|14853.84|14733.84|10
1649789830000|2022-04-12 18:57:10|14856.5|14736.5|14856.46|14736.46|14856.74|14736.74|14855.82|14735.82|10
1649789840000|2022-04-12 18:57:20|14856.28|14736.28|14855.87|14735.87|14856.33|14736.33|14855.28|14735.28|10
1649789850000|2022-04-12 18:57:30|14855.31|14735.31|14855.5|14735.5|14856.32|14736.32|14855.31|14735.31|10
1649789860000|2022-04-12 18:57:40|14856.33|14736.33|14856.24|14736.24|14857.52|14737.52|14856.21|14736.21|9
1649789870000|2022-04-12 18:57:50|14855.19|14735.19|14855.71|14735.71|14855.77|14735.77|14855.19|14735.19|10
1649789880000|2022-04-12 18:58:00|14856.05|14736.05|14854.7|14734.7|14856.05|14736.05|14854.7|14734.7|10
1649789890000|2022-04-12 18:58:10|14854.5|14734.5|14849.48|14729.48|14854.5|14734.5|14849.48|14729.48|9
1649789900000|2022-04-12 18:58:20|14849.01|14729.01|14844.3|14724.3|14849.01|14729.01|14844.27|14724.27|10
1649789910000|2022-04-12 18:58:30|14844.24|14724.24|14841.33|14721.33|14844.45|14724.45|14841.28|14721.28|10
1649789920000|2022-04-12 18:58:40|14841.55|14721.55|14838.81|14718.81|14841.55|14721.55|14838.8|14718.8|10
1649789930000|2022-04-12 18:58:50|14838.36|14718.36|14836.23|14716.23|14838.36|14718.36|14836.23|14716.23|10
1649789940000|2022-04-12 18:59:00|14835.03|14715.03|14832.54|14712.54|14835.11|14715.11|14832.54|14712.54|10
1649789950000|2022-04-12 18:59:10|14832.55|14712.55|14830.6|14710.6|14832.55|14712.55|14830.6|14710.6|10
1649789960000|2022-04-12 18:59:20|14830.46|14710.46|14827.78|14707.78|14830.46|14710.46|14827.37|14707.37|9
1649789970000|2022-04-12 18:59:30|14826.75|14706.75|14828.09|14708.09|14828.09|14708.09|14826.75|14706.75|9
1649789980000|2022-04-12 18:59:40|14827.73|14707.73|14828.95|14708.95|14829.13|14709.13|14827.73|14707.73|10
1649789990000|2022-04-12 18:59:50|14828.68|14708.68|14827.72|14707.72|14828.86|14708.86|14827.72|14707.72|10
1649790000000|2022-04-12 19:00:00|14827.74|14707.74|14825.89|14705.89|14827.74|14707.74|14825.89|14705.89|10
1649790010000|2022-04-12 19:00:10|14825.23|14705.23|14816.86|14696.86|14825.23|14705.23|14816.86|14696.86|10
1649790020000|2022-04-12 19:00:20|14815.25|14695.25|14812.97|14692.97|14815.25|14695.25|14812.91|14692.91|10
1649790030000|2022-04-12 19:00:30|14812.83|14692.83|14813.63|14693.63|14814.01|14694.01|14812.11|14692.11|10
1649790040000|2022-04-12 19:00:40|14812.46|14692.46|14814.59|14694.59|14814.59|14694.59|14811.7|14691.7|10
1649790050000|2022-04-12 19:00:50|14816.09|14696.09|14820.05|14700.05|14820.05|14700.05|14816.09|14696.09|10
1649790060000|2022-04-12 19:01:00|14820.59|14700.59|14821.13|14701.13|14821.4|14701.4|14820.46|14700.46|10
1649790070000|2022-04-12 19:01:10|14820.95|14700.95|14821.86|14701.86|14822.06|14702.06|14820.95|14700.95|10
1649790080000|2022-04-12 19:01:20|14822.09|14702.09|14822.84|14702.84|14822.86|14702.86|14821.23|14701.23|10
1649790090000|2022-04-12 19:01:30|14822.57|14702.57|14825.29|14705.29|14825.29|14705.29|14822.44|14702.44|10
1649790100000|2022-04-12 19:01:40|14826.31|14706.31|14832.06|14712.06|14832.06|14712.06|14826.31|14706.31|10
1649790110000|2022-04-12 19:01:50|14832.32|14712.32|14837.47|14717.47|14837.51|14717.51|14832.32|14712.32|10
1649790120000|2022-04-12 19:02:00|14837.94|14717.94|14841.42|14721.42|14841.63|14721.63|14837.94|14717.94|10
1649790130000|2022-04-12 19:02:10|14841.68|14721.68|14842.06|14722.06|14842.06|14722.06|14841.04|14721.04|10
1649790140000|2022-04-12 19:02:20|14840.57|14720.57|14838.14|14718.14|14841.46|14721.46|14836.7|14716.7|10
1649790150000|2022-04-12 19:02:30|14836.83|14716.83|14835.31|14715.31|14836.83|14716.83|14835.31|14715.31|10
1649790160000|2022-04-12 19:02:40|14835.01|14715.01|14830.18|14710.18|14835.01|14715.01|14830.18|14710.18|10
1649790170000|2022-04-12 19:02:50|14829.3|14709.3|14825.32|14705.32|14829.3|14709.3|14825.32|14705.32|10
1649790180000|2022-04-12 19:03:00|14824.86|14704.86|14821.36|14701.36|14824.94|14704.94|14821.26|14701.26|10
1649790190000|2022-04-12 19:03:10|14819.71|14699.71|14808.92|14688.92|14819.71|14699.71|14808.92|14688.92|10
1649790200000|2022-04-12 19:03:20|14808.84|14688.84|14802.54|14682.54|14809.21|14689.21|14802.54|14682.54|10
1649790210000|2022-04-12 19:03:30|14802.3|14682.3|14795.76|14675.76|14802.3|14682.3|14795.76|14675.76|10
1649790220000|2022-04-12 19:03:40|14795.1|14675.1|14794.26|14674.26|14795.53|14675.53|14794.26|14674.26|10
1649790230000|2022-04-12 19:03:50|14794.28|14674.28|14793.15|14673.15|14794.72|14674.72|14793.15|14673.15|10
1649790240000|2022-04-12 19:04:00|14793.1|14673.1|14792.01|14672.01|14793.9|14673.9|14791.82|14671.82|10
1649790250000|2022-04-12 19:04:10|14791.83|14671.83|14789.79|14669.79|14791.83|14671.83|14789.69|14669.69|10
1649790260000|2022-04-12 19:04:20|14789.36|14669.36|14790.99|14670.99|14790.99|14670.99|14789.36|14669.36|10
1649790270000|2022-04-12 19:04:30|14791.47|14671.47|14791.73|14671.73|14791.93|14671.93|14791.29|14671.29|10
1649790280000|2022-04-12 19:04:40|14791.75|14671.75|14790.85|14670.85|14791.8|14671.8|14790.85|14670.85|10
1649790290000|2022-04-12 19:04:50|14790.72|14670.72|14791.83|14671.83|14792.15|14672.15|14790.72|14670.72|10
1649790300000|2022-04-12 19:05:00|14791.94|14671.94|14793.93|14673.93|14793.93|14673.93|14791.94|14671.94|9
1649790310000|2022-04-12 19:05:10|14794.98|14674.98|14794.34|14674.34|14795.4|14675.4|14794.06|14674.06|10
1649790320000|2022-04-12 19:05:20|14794.3|14674.3|14793.23|14673.23|14794.3|14674.3|14793.23|14673.23|10
1649790330000|2022-04-12 19:05:30|14793.05|14673.05|14791.21|14671.21|14793.45|14673.45|14791.18|14671.18|10
1649790340000|2022-04-12 19:05:40|14791.19|14671.19|14788.95|14668.95|14791.19|14671.19|14788.42|14668.42|9
1649790350000|2022-04-12 19:05:50|14789.47|14669.47|14791.34|14671.34|14791.38|14671.38|14788.33|14668.33|10
1649790360000|2022-04-12 19:06:00|14791.32|14671.32|14789.48|14669.48|14791.51|14671.51|14789.42|14669.42|10
1649790370000|2022-04-12 19:06:10|14790.08|14670.08|14789.24|14669.24|14790.1|14670.1|14788.23|14668.23|10
1649790380000|2022-04-12 19:06:20|14789.67|14669.67|14797.45|14677.45|14797.45|14677.45|14789.67|14669.67|10
1649790390000|2022-04-12 19:06:30|14798.48|14678.48|14790.12|14670.12|14798.48|14678.48|14790.12|14670.12|10
1649790400000|2022-04-12 19:06:40|14790.54|14670.54|14783.82|14663.82|14790.54|14670.54|14783.8|14663.8|10
1649790410000|2022-04-12 19:06:50|14784.29|14664.29|14782.56|14662.56|14784.29|14664.29|14782.32|14662.32|10
1649790420000|2022-04-12 19:07:00|14783.64|14663.64|14783.43|14663.43|14784.59|14664.59|14782.11|14662.11|10
1649790430000|2022-04-12 19:07:10|14783.41|14663.41|14783.15|14663.15|14783.66|14663.66|14782.81|14662.81|10
1649790440000|2022-04-12 19:07:20|14782.15|14662.15|14781.63|14661.63|14782.38|14662.38|14780.48|14660.48|10
1649790450000|2022-04-12 19:07:30|14781.76|14661.76|14780.2|14660.2|14781.76|14661.76|14779.97|14659.97|10
1649790460000|2022-04-12 19:07:40|14780.9|14660.9|14779.74|14659.74|14780.9|14660.9|14779.38|14659.38|10
1649790470000|2022-04-12 19:07:50|14778.35|14658.35|14771.81|14651.81|14778.35|14658.35|14771.81|14651.81|10
1649790480000|2022-04-12 19:08:00|14772.08|14652.08|14769.39|14649.39|14772.55|14652.55|14769.39|14649.39|10
1649790490000|2022-04-12 19:08:10|14769.3|14649.3|14766.3|14646.3|14769.58|14649.58|14765.95|14645.95|10
1649790500000|2022-04-12 19:08:20|14765.51|14645.51|14766.93|14646.93|14766.93|14646.93|14765.51|14645.51|10
1649790510000|2022-04-12 19:08:30|14766.96|14646.96|14765.49|14645.49|14766.96|14646.96|14764.53|14644.53|10
1649790520000|2022-04-12 19:08:40|14765.54|14645.54|14763.87|14643.87|14765.63|14645.63|14763.87|14643.87|10
1649790530000|2022-04-12 19:08:50|14763.84|14643.84|14760.68|14640.68|14763.84|14643.84|14760.68|14640.68|10
1649790540000|2022-04-12 19:09:00|14760.81|14640.81|14760.06|14640.06|14760.81|14640.81|14758.84|14638.84|10
1649790550000|2022-04-12 19:09:10|14760.16|14640.16|14761.71|14641.71|14761.71|14641.71|14759.53|14639.53|10
1649790560000|2022-04-12 19:09:20|14761.68|14641.68|14764.04|14644.04|14764.04|14644.04|14761.68|14641.68|10
1649790570000|2022-04-12 19:09:30|14764.32|14644.32|14767.02|14647.02|14767.02|14647.02|14764.32|14644.32|10
1649790580000|2022-04-12 19:09:40|14766.26|14646.26|14764.68|14644.68|14766.65|14646.65|14764.68|14644.68|10
1649790590000|2022-04-12 19:09:50|14764.85|14644.85|14761.63|14641.63|14764.85|14644.85|14761.63|14641.63|10
1649790600000|2022-04-12 19:10:00|14760.72|14640.72|14762.4|14642.4|14763|14643|14760.1|14640.1|10
1649790610000|2022-04-12 19:10:10|14763.99|14643.99|14761.03|14641.03|14763.99|14643.99|14760.57|14640.57|10
1649790620000|2022-04-12 19:10:20|14760.73|14640.73|14768.13|14648.13|14768.13|14648.13|14760.73|14640.73|10
1649790630000|2022-04-12 19:10:30|14767.73|14647.73|14766.92|14646.92|14768.77|14648.77|14766.67|14646.67|10
1649790640000|2022-04-12 19:10:40|14767.75|14647.75|14770.3|14650.3|14770.93|14650.93|14767.75|14647.75|10
1649790650000|2022-04-12 19:10:50|14769.93|14649.93|14769.66|14649.66|14770.39|14650.39|14769.58|14649.58|9
1649790660000|2022-04-12 19:11:00|14769.53|14649.53|14766.67|14646.67|14769.53|14649.53|14766.67|14646.67|10
1649790670000|2022-04-12 19:11:10|14766.07|14646.07|14765.07|14645.07|14766.2|14646.2|14764.81|14644.81|10
1649790680000|2022-04-12 19:11:20|14765.2|14645.2|14762.02|14642.02|14765.2|14645.2|14762.02|14642.02|10
1649790690000|2022-04-12 19:11:30|14761.82|14641.82|14758.72|14638.72|14761.82|14641.82|14758.72|14638.72|10
1649790700000|2022-04-12 19:11:40|14759.53|14639.53|14756.59|14636.59|14759.53|14639.53|14756.59|14636.59|9
1649790710000|2022-04-12 19:11:50|14756.55|14636.55|14757.02|14637.02|14757.06|14637.06|14755.85|14635.85|10
1649790720000|2022-04-12 19:12:00|14757.57|14637.57|14759.52|14639.52|14759.52|14639.52|14757.57|14637.57|10
1649790730000|2022-04-12 19:12:10|14759.91|14639.91|14760.36|14640.36|14760.95|14640.95|14759.7|14639.7|10
1649790740000|2022-04-12 19:12:20|14760.37|14640.37|14756.35|14636.35|14760.37|14640.37|14756.35|14636.35|10
1649790750000|2022-04-12 19:12:30|14755.98|14635.98|14754.95|14634.95|14756.16|14636.16|14754.63|14634.63|10
1649790760000|2022-04-12 19:12:40|14752.91|14632.91|14743.54|14623.54|14752.91|14632.91|14743.54|14623.54|10
1649790770000|2022-04-12 19:12:50|14743.15|14623.15|14744.69|14624.69|14744.69|14624.69|14741.85|14621.85|10
1649790780000|2022-04-12 19:13:00|14744.56|14624.56|14744.88|14624.88|14746.86|14626.86|14744.56|14624.56|10
1649790790000|2022-04-12 19:13:10|14744.07|14624.07|14742.3|14622.3|14744.07|14624.07|14742.16|14622.16|10
1649790800000|2022-04-12 19:13:20|14742.1|14622.1|14742.45|14622.45|14742.56|14622.56|14741.05|14621.05|10
1649790810000|2022-04-12 19:13:30|14742.52|14622.52|14743.64|14623.64|14743.64|14623.64|14742.52|14622.52|10
1649790820000|2022-04-12 19:13:40|14743.69|14623.69|14743.61|14623.61|14743.98|14623.98|14743.61|14623.61|9
1649790830000|2022-04-12 19:13:50|14743.76|14623.76|14743.52|14623.52|14743.84|14623.84|14743.43|14623.43|10
1649790840000|2022-04-12 19:14:00|14743.53|14623.53|14745.22|14625.22|14745.35|14625.35|14743.53|14623.53|10
1649790850000|2022-04-12 19:14:10|14745.1|14625.1|14746.5|14626.5|14746.79|14626.79|14745.1|14625.1|10
1649790860000|2022-04-12 19:14:20|14746.37|14626.37|14748.43|14628.43|14748.43|14628.43|14746.2|14626.2|10
1649790870000|2022-04-12 19:14:30|14748.66|14628.66|14749.56|14629.56|14749.56|14629.56|14748.66|14628.66|10
1649790880000|2022-04-12 19:14:40|14749.4|14629.4|14747.93|14627.93|14749.52|14629.52|14747.54|14627.54|10
1649790890000|2022-04-12 19:14:50|14747.53|14627.53|14748.09|14628.09|14749.02|14629.02|14747.32|14627.32|10
1649790900000|2022-04-12 19:15:00|14748.29|14628.29|14746.59|14626.59|14748.57|14628.57|14746.59|14626.59|10
1649790910000|2022-04-12 19:15:10|14746.49|14626.49|14743.1|14623.1|14746.49|14626.49|14743.1|14623.1|10
1649790920000|2022-04-12 19:15:20|14741.11|14621.11|14733.07|14613.07|14741.18|14621.18|14733.07|14613.07|10
1649790930000|2022-04-12 19:15:30|14731.77|14611.77|14724.49|14604.49|14731.77|14611.77|14724.49|14604.49|10
1649790940000|2022-04-12 19:15:40|14723.65|14603.65|14723.44|14603.44|14724.05|14604.05|14722.18|14602.18|10
1649790950000|2022-04-12 19:15:50|14723.75|14603.75|14728.61|14608.61|14728.61|14608.61|14723.75|14603.75|10
1649790960000|2022-04-12 19:16:00|14729.09|14609.09|14731.3|14611.3|14732.14|14612.14|14729.09|14609.09|10
1649790970000|2022-04-12 19:16:10|14730.93|14610.93|14735.85|14615.85|14735.85|14615.85|14730.93|14610.93|10
1649790980000|2022-04-12 19:16:20|14735.36|14615.36|14740.56|14620.56|14740.56|14620.56|14735.36|14615.36|10
1649790990000|2022-04-12 19:16:30|14740.89|14620.89|14744.5|14624.5|14744.5|14624.5|14740.89|14620.89|10
1649791000000|2022-04-12 19:16:40|14743.93|14623.93|14745.03|14625.03|14745.34|14625.34|14743.93|14623.93|10
1649791010000|2022-04-12 19:16:50|14745.3|14625.3|14742.82|14622.82|14745.56|14625.56|14742.82|14622.82|10
1649791020000|2022-04-12 19:17:00|14743.57|14623.57|14743.21|14623.21|14743.8|14623.8|14741.26|14621.26|10
1649791030000|2022-04-12 19:17:10|14742.22|14622.22|14737.56|14617.56|14742.22|14622.22|14737.56|14617.56|10
1649791040000|2022-04-12 19:17:20|14737.71|14617.71|14736.44|14616.44|14737.71|14617.71|14735.12|14615.12|10
1649791050000|2022-04-12 19:17:30|14736.12|14616.12|14734.32|14614.32|14736.23|14616.23|14734.29|14614.29|10
1649791060000|2022-04-12 19:17:40|14733.82|14613.82|14733.52|14613.52|14734.23|14614.23|14733.07|14613.07|10
1649791070000|2022-04-12 19:17:50|14731.41|14611.41|14729.55|14609.55|14731.82|14611.82|14729.55|14609.55|10
1649791080000|2022-04-12 19:18:00|14730.1|14610.1|14730.19|14610.19|14730.34|14610.34|14729.79|14609.79|10
1649791090000|2022-04-12 19:18:10|14729.6|14609.6|14729.95|14609.95|14730.78|14610.78|14729.6|14609.6|10
1649791100000|2022-04-12 19:18:20|14729.17|14609.17|14726.51|14606.51|14729.17|14609.17|14725.3|14605.3|10
1649791110000|2022-04-12 19:18:30|14725.71|14605.71|14725.52|14605.52|14727.35|14607.35|14725.52|14605.52|10
1649791120000|2022-04-12 19:18:40|14724.02|14604.02|14723|14603|14724.02|14604.02|14721.98|14601.98|10
1649791130000|2022-04-12 19:18:50|14723.51|14603.51|14725.45|14605.45|14725.45|14605.45|14723.51|14603.51|10
1649791140000|2022-04-12 19:19:00|14725.68|14605.68|14727.94|14607.94|14727.94|14607.94|14725.4|14605.4|10
1649791150000|2022-04-12 19:19:10|14727.65|14607.65|14729.48|14609.48|14729.48|14609.48|14727.23|14607.23|10
1649791160000|2022-04-12 19:19:20|14729.51|14609.51|14730.69|14610.69|14731.15|14611.15|14729.51|14609.51|10
1649791170000|2022-04-12 19:19:30|14730.79|14610.79|14729.78|14609.78|14731.06|14611.06|14729.78|14609.78|10
1649791180000|2022-04-12 19:19:40|14729.55|14609.55|14727|14607|14729.55|14609.55|14726.67|14606.67|10
1649791190000|2022-04-12 19:19:50|14727.49|14607.49|14733.82|14613.82|14733.82|14613.82|14727.38|14607.38|10
1649791200000|2022-04-12 19:20:00|14734.65|14614.65|14743.3|14623.3|14743.3|14623.3|14734.65|14614.65|10
1649791210000|2022-04-12 19:20:10|14743.91|14623.91|14751.85|14631.85|14751.85|14631.85|14743.91|14623.91|10
1649791220000|2022-04-12 19:20:20|14752.11|14632.11|14756.8|14636.8|14756.8|14636.8|14752.11|14632.11|10
1649791230000|2022-04-12 19:20:30|14756.4|14636.4|14763.65|14643.65|14763.65|14643.65|14756.4|14636.4|10
1649791240000|2022-04-12 19:20:40|14765.2|14645.2|14761.73|14641.73|14765.2|14645.2|14761.73|14641.73|10
1649791250000|2022-04-12 19:20:50|14761.13|14641.13|14758.5|14638.5|14761.13|14641.13|14757.23|14637.23|10
1649791260000|2022-04-12 19:21:00|14758.33|14638.33|14759.58|14639.58|14759.59|14639.59|14756.91|14636.91|10
1649791270000|2022-04-12 19:21:10|14761.4|14641.4|14762.04|14642.04|14764.18|14644.18|14760.9|14640.9|10
1649791280000|2022-04-12 19:21:20|14761.67|14641.67|14753.57|14633.57|14761.99|14641.99|14753.57|14633.57|10
1649791290000|2022-04-12 19:21:30|14754.13|14634.13|14750.04|14630.04|14754.13|14634.13|14749.96|14629.96|10
1649791300000|2022-04-12 19:21:40|14750.06|14630.06|14745.72|14625.72|14750.06|14630.06|14745.72|14625.72|10
1649791310000|2022-04-12 19:21:50|14745.75|14625.75|14742.58|14622.58|14745.76|14625.76|14742.58|14622.58|9
1649791320000|2022-04-12 19:22:00|14741.76|14621.76|14739.22|14619.22|14741.76|14621.76|14738.43|14618.43|10
1649791330000|2022-04-12 19:22:10|14738.82|14618.82|14737.42|14617.42|14738.82|14618.82|14737.42|14617.42|10
1649791340000|2022-04-12 19:22:20|14737.33|14617.33|14736.54|14616.54|14737.33|14617.33|14735.89|14615.89|10
1649791350000|2022-04-12 19:22:30|14736.5|14616.5|14736.76|14616.76|14737.63|14617.63|14736.5|14616.5|10
1649791360000|2022-04-12 19:22:40|14736.27|14616.27|14736.68|14616.68|14737.01|14617.01|14735.78|14615.78|10
1649791370000|2022-04-12 19:22:50|14737.11|14617.11|14737.84|14617.84|14737.84|14617.84|14736.94|14616.94|10
1649791380000|2022-04-12 19:23:00|14737.7|14617.7|14738.98|14618.98|14739.24|14619.24|14737.7|14617.7|10
1649791390000|2022-04-12 19:23:10|14739.05|14619.05|14742.09|14622.09|14742.09|14622.09|14739.04|14619.04|10
1649791400000|2022-04-12 19:23:20|14742.2|14622.2|14744.41|14624.41|14744.41|14624.41|14742.2|14622.2|10
1649791410000|2022-04-12 19:23:30|14744.4|14624.4|14751.08|14631.08|14751.08|14631.08|14744.4|14624.4|10
1649791420000|2022-04-12 19:23:40|14750.85|14630.85|14754.25|14634.25|14754.25|14634.25|14750.61|14630.61|10
1649791430000|2022-04-12 19:23:50|14754.73|14634.73|14754.27|14634.27|14754.73|14634.73|14753.86|14633.86|9
1649791440000|2022-04-12 19:24:00|14754.43|14634.43|14755.59|14635.59|14755.59|14635.59|14753.74|14633.74|10
1649791450000|2022-04-12 19:24:10|14755.69|14635.69|14755.5|14635.5|14755.78|14635.78|14754.87|14634.87|9
1649791460000|2022-04-12 19:24:20|14756.8|14636.8|14756.89|14636.89|14757.17|14637.17|14756.34|14636.34|10
1649791470000|2022-04-12 19:24:30|14756.23|14636.23|14754.03|14634.03|14756.78|14636.78|14754.03|14634.03|9
1649791480000|2022-04-12 19:24:40|14753.94|14633.94|14750.65|14630.65|14753.94|14633.94|14750.65|14630.65|9
1649791490000|2022-04-12 19:24:50|14750.79|14630.79|14746.04|14626.04|14750.79|14630.79|14746.04|14626.04|10
1649791500000|2022-04-12 19:25:00|14746.07|14626.07|14742.01|14622.01|14746.07|14626.07|14742.01|14622.01|10
1649791510000|2022-04-12 19:25:10|14742.21|14622.21|14739.69|14619.69|14742.37|14622.37|14739.69|14619.69|10
1649791520000|2022-04-12 19:25:20|14739.65|14619.65|14733.41|14613.41|14739.65|14619.65|14733.41|14613.41|10
1649791530000|2022-04-12 19:25:30|14733.35|14613.35|14728.43|14608.43|14733.35|14613.35|14728.43|14608.43|10
1649791540000|2022-04-12 19:25:40|14728.46|14608.46|14726.65|14606.65|14728.46|14608.46|14726.65|14606.65|10
1649791550000|2022-04-12 19:25:50|14725.7|14605.7|14723.27|14603.27|14725.7|14605.7|14722.66|14602.66|10
1649791560000|2022-04-12 19:26:00|14722.6|14602.6|14721.44|14601.44|14722.82|14602.82|14721.44|14601.44|10
1649791570000|2022-04-12 19:26:10|14721.84|14601.84|14721.76|14601.76|14722.21|14602.21|14721.53|14601.53|10
1649791580000|2022-04-12 19:26:20|14722.06|14602.06|14723.25|14603.25|14723.25|14603.25|14722.06|14602.06|10
1649791590000|2022-04-12 19:26:30|14723.58|14603.58|14724.82|14604.82|14724.82|14604.82|14723.56|14603.56|10
1649791600000|2022-04-12 19:26:40|14724.51|14604.51|14724.91|14604.91|14724.91|14604.91|14723.85|14603.85|10
1649791610000|2022-04-12 19:26:50|14724.67|14604.67|14724.67|14604.67|14724.87|14604.87|14723.63|14603.63|10
1649791620000|2022-04-12 19:27:00|14725.74|14605.74|14730.82|14610.82|14730.82|14610.82|14725.74|14605.74|10
1649791630000|2022-04-12 19:27:10|14731.64|14611.64|14733|14613|14734.1|14614.1|14731.64|14611.64|10
1649791640000|2022-04-12 19:27:20|14732.81|14612.81|14733.99|14613.99|14734.49|14614.49|14732.81|14612.81|10
1649791650000|2022-04-12 19:27:30|14733.92|14613.92|14731.53|14611.53|14733.92|14613.92|14730.81|14610.81|10
1649791660000|2022-04-12 19:27:40|14730|14610|14729.84|14609.84|14730.8|14610.8|14729.82|14609.82|10
1649791670000|2022-04-12 19:27:50|14730.09|14610.09|14732.43|14612.43|14733.59|14613.59|14730.09|14610.09|10
1649791680000|2022-04-12 19:28:00|14732.66|14612.66|14730.9|14610.9|14732.66|14612.66|14730.89|14610.89|10
1649791690000|2022-04-12 19:28:10|14730.6|14610.6|14725.23|14605.23|14730.6|14610.6|14725.03|14605.03|10
1649791700000|2022-04-12 19:28:20|14726.22|14606.22|14725.17|14605.17|14726.22|14606.22|14725.04|14605.04|10
1649791710000|2022-04-12 19:28:30|14725.04|14605.04|14725.78|14605.78|14725.78|14605.78|14724.83|14604.83|10
1649791720000|2022-04-12 19:28:40|14725.23|14605.23|14721.69|14601.69|14725.41|14605.41|14721.69|14601.69|10
1649791730000|2022-04-12 19:28:50|14720.67|14600.67|14719.66|14599.66|14721.36|14601.36|14719.66|14599.66|10
1649791740000|2022-04-12 19:29:00|14719.15|14599.15|14717.12|14597.12|14719.66|14599.66|14717.12|14597.12|10
1649791750000|2022-04-12 19:29:10|14717.24|14597.24|14713.95|14593.95|14717.24|14597.24|14713.95|14593.95|9
1649791760000|2022-04-12 19:29:20|14713.35|14593.35|14713.32|14593.32|14714.06|14594.06|14711.54|14591.54|10
1649791770000|2022-04-12 19:29:30|14713.26|14593.26|14716.11|14596.11|14716.11|14596.11|14713.26|14593.26|10
1649791780000|2022-04-12 19:29:40|14715.02|14595.02|14717.45|14597.45|14718.42|14598.42|14714.66|14594.66|10
1649791790000|2022-04-12 19:29:50|14717.7|14597.7|14720.97|14600.97|14721.68|14601.68|14717.7|14597.7|10
1649791800000|2022-04-12 19:30:00|14721.93|14601.93|14721.25|14601.25|14722.63|14602.63|14720.77|14600.77|10
1649791810000|2022-04-12 19:30:10|14719.97|14599.97|14721.66|14601.66|14721.75|14601.75|14719.97|14599.97|10
1649791820000|2022-04-12 19:30:20|14720.98|14600.98|14722.49|14602.49|14723.02|14603.02|14720.75|14600.75|10
1649791830000|2022-04-12 19:30:30|14723.62|14603.62|14724.17|14604.17|14725.26|14605.26|14723.62|14603.62|10
1649791840000|2022-04-12 19:30:40|14725.15|14605.15|14725.08|14605.08|14725.5|14605.5|14725.08|14605.08|10
1649791850000|2022-04-12 19:30:50|14725.66|14605.66|14726.37|14606.37|14726.46|14606.46|14725.56|14605.56|10
1649791860000|2022-04-12 19:31:00|14726.7|14606.7|14728|14608|14728.01|14608.01|14726.56|14606.56|9
1649791870000|2022-04-12 19:31:10|14728.49|14608.49|14732.15|14612.15|14732.41|14612.41|14728.49|14608.49|10
1649791880000|2022-04-12 19:31:20|14733.26|14613.26|14735.04|14615.04|14735.04|14615.04|14732.95|14612.95|10
1649791890000|2022-04-12 19:31:30|14735.8|14615.8|14736.95|14616.95|14737.06|14617.06|14735.8|14615.8|10
1649791900000|2022-04-12 19:31:40|14736.81|14616.81|14738.71|14618.71|14738.71|14618.71|14736.45|14616.45|10
1649791910000|2022-04-12 19:31:50|14738.83|14618.83|14739.94|14619.94|14740.28|14620.28|14738.83|14618.83|10
1649791920000|2022-04-12 19:32:00|14740.04|14620.04|14740.27|14620.27|14740.37|14620.37|14739.74|14619.74|10
1649791930000|2022-04-12 19:32:10|14740.18|14620.18|14738.54|14618.54|14740.18|14620.18|14738.54|14618.54|10
1649791940000|2022-04-12 19:32:20|14738.44|14618.44|14737.38|14617.38|14738.44|14618.44|14737.38|14617.38|10
1649791950000|2022-04-12 19:32:30|14736.38|14616.38|14736.9|14616.9|14737.28|14617.28|14736.03|14616.03|10
1649791960000|2022-04-12 19:32:40|14736.51|14616.51|14733.83|14613.83|14736.51|14616.51|14733.76|14613.76|10
1649791970000|2022-04-12 19:32:50|14732.88|14612.88|14730.52|14610.52|14732.88|14612.88|14730.52|14610.52|10
1649791980000|2022-04-12 19:33:00|14729.55|14609.55|14725.29|14605.29|14729.55|14609.55|14725.29|14605.29|10
1649791990000|2022-04-12 19:33:10|14724.27|14604.27|14723.32|14603.32|14724.27|14604.27|14721.43|14601.43|10
1649792000000|2022-04-12 19:33:20|14721.08|14601.08|14723.83|14603.83|14723.83|14603.83|14721.08|14601.08|10
1649792010000|2022-04-12 19:33:30|14724.6|14604.6|14728.76|14608.76|14728.76|14608.76|14724.6|14604.6|9
1649792020000|2022-04-12 19:33:40|14729.78|14609.78|14735.5|14615.5|14735.5|14615.5|14729.78|14609.78|10
1649792030000|2022-04-12 19:33:50|14738.02|14618.02|14745.29|14625.29|14745.29|14625.29|14738.02|14618.02|10
1649792040000|2022-04-12 19:34:00|14746.33|14626.33|14751.44|14631.44|14751.44|14631.44|14746.33|14626.33|10
1649792050000|2022-04-12 19:34:10|14752.03|14632.03|14755.3|14635.3|14755.3|14635.3|14752.03|14632.03|9
1649792060000|2022-04-12 19:34:20|14755.38|14635.38|14757.19|14637.19|14757.19|14637.19|14755.38|14635.38|10
1649792070000|2022-04-12 19:34:30|14757.42|14637.42|14759.56|14639.56|14759.58|14639.58|14757.42|14637.42|10
1649792080000|2022-04-12 19:34:40|14759.27|14639.27|14761.63|14641.63|14761.63|14641.63|14759.27|14639.27|10
1649792090000|2022-04-12 19:34:50|14761.76|14641.76|14767|14647|14767|14647|14761.76|14641.76|10
1649792100000|2022-04-12 19:35:00|14767.09|14647.09|14768.96|14648.96|14768.99|14648.99|14767.09|14647.09|10
1649792110000|2022-04-12 19:35:10|14768.78|14648.78|14771.6|14651.6|14771.6|14651.6|14768.4|14648.4|10
1649792120000|2022-04-12 19:35:20|14771.88|14651.88|14774.65|14654.65|14774.65|14654.65|14771.8|14651.8|10
1649792130000|2022-04-12 19:35:30|14775.42|14655.42|14779.73|14659.73|14779.73|14659.73|14775.42|14655.42|10
1649792140000|2022-04-12 19:35:40|14780.05|14660.05|14782.92|14662.92|14783.29|14663.29|14779.78|14659.78|9
1649792150000|2022-04-12 19:35:50|14782.32|14662.32|14787.18|14667.18|14787.35|14667.35|14782.32|14662.32|10
1649792160000|2022-04-12 19:36:00|14788.14|14668.14|14791.33|14671.33|14791.33|14671.33|14788.14|14668.14|9
1649792170000|2022-04-12 19:36:10|14789.93|14669.93|14790.68|14670.68|14790.68|14670.68|14789.48|14669.48|10
1649792180000|2022-04-12 19:36:20|14790.63|14670.63|14791.86|14671.86|14792.45|14672.45|14790.63|14670.63|10
1649792190000|2022-04-12 19:36:30|14792.97|14672.97|14793.54|14673.54|14794.21|14674.21|14792.39|14672.39|10
1649792200000|2022-04-12 19:36:40|14794.29|14674.29|14795.56|14675.56|14795.64|14675.64|14794.29|14674.29|10
1649792210000|2022-04-12 19:36:50|14796.25|14676.25|14799.6|14679.6|14800.75|14680.75|14796.25|14676.25|10
1649792220000|2022-04-12 19:37:00|14799.3|14679.3|14800.98|14680.98|14802.37|14682.37|14799.3|14679.3|10
1649792230000|2022-04-12 19:37:10|14800.18|14680.18|14800.3|14680.3|14801.04|14681.04|14800.18|14680.18|10
1649792240000|2022-04-12 19:37:20|14800.25|14680.25|14805.07|14685.07|14805.07|14685.07|14800.25|14680.25|10
1649792250000|2022-04-12 19:37:30|14805.04|14685.04|14805.93|14685.93|14805.93|14685.93|14804.52|14684.52|10
1649792260000|2022-04-12 19:37:40|14805.96|14685.96|14805.41|14685.41|14806.79|14686.79|14805.41|14685.41|10
1649792270000|2022-04-12 19:37:50|14805.37|14685.37|14804.8|14684.8|14806.51|14686.51|14804.8|14684.8|9
1649792280000|2022-04-12 19:38:00|14804.1|14684.1|14803.47|14683.47|14804.1|14684.1|14803.18|14683.18|10
1649792290000|2022-04-12 19:38:10|14803.49|14683.49|14803.36|14683.36|14803.91|14683.91|14803.29|14683.29|10
1649792300000|2022-04-12 19:38:20|14804.03|14684.03|14804.11|14684.11|14804.6|14684.6|14803.76|14683.76|10
1649792310000|2022-04-12 19:38:30|14804.7|14684.7|14804.32|14684.32|14805.95|14685.95|14804|14684|10
1649792320000|2022-04-12 19:38:40|14806.02|14686.02|14809.37|14689.37|14809.37|14689.37|14804.9|14684.9|10
1649792330000|2022-04-12 19:38:50|14810.34|14690.34|14815.94|14695.94|14815.94|14695.94|14810.34|14690.34|10
1649792340000|2022-04-12 19:39:00|14817.77|14697.77|14821.98|14701.98|14821.98|14701.98|14817.77|14697.77|10
1649792350000|2022-04-12 19:39:10|14822.06|14702.06|14820.88|14700.88|14822.06|14702.06|14820.43|14700.43|10
1649792360000|2022-04-12 19:39:20|14822.22|14702.22|14820.42|14700.42|14822.22|14702.22|14820.42|14700.42|10
1649792370000|2022-04-12 19:39:30|14820.24|14700.24|14820.16|14700.16|14821.62|14701.62|14819.96|14699.96|10
1649792380000|2022-04-12 19:39:40|14819.86|14699.86|14816.94|14696.94|14819.86|14699.86|14816.94|14696.94|10
1649792390000|2022-04-12 19:39:50|14817.14|14697.14|14817.96|14697.96|14818.6|14698.6|14817.14|14697.14|10
1649792400000|2022-04-12 19:40:00|14818.24|14698.24|14819.61|14699.61|14819.61|14699.61|14817.64|14697.64|10
1649792410000|2022-04-12 19:40:10|14819.98|14699.98|14819.91|14699.91|14820.13|14700.13|14819.34|14699.34|10
1649792420000|2022-04-12 19:40:20|14820.36|14700.36|14821.33|14701.33|14821.33|14701.33|14819.95|14699.95|10
1649792430000|2022-04-12 19:40:30|14821.7|14701.7|14821.62|14701.62|14822.6|14702.6|14821.39|14701.39|10
1649792440000|2022-04-12 19:40:40|14821.63|14701.63|14822.9|14702.9|14822.9|14702.9|14821.63|14701.63|10
1649792450000|2022-04-12 19:40:50|14822.18|14702.18|14818.9|14698.9|14822.75|14702.75|14818.9|14698.9|10
1649792460000|2022-04-12 19:41:00|14818.52|14698.52|14817.09|14697.09|14819.91|14699.91|14817.09|14697.09|10
1649792470000|2022-04-12 19:41:10|14817.26|14697.26|14818.72|14698.72|14818.72|14698.72|14817.06|14697.06|10
1649792480000|2022-04-12 19:41:20|14819.14|14699.14|14820.85|14700.85|14820.85|14700.85|14819.14|14699.14|10
1649792490000|2022-04-12 19:41:30|14820.66|14700.66|14822.49|14702.49|14822.63|14702.63|14820.56|14700.56|10
1649792500000|2022-04-12 19:41:40|14822.31|14702.31|14821.6|14701.6|14822.67|14702.67|14821.6|14701.6|10
1649792510000|2022-04-12 19:41:50|14821.35|14701.35|14819.92|14699.92|14821.8|14701.8|14819.92|14699.92|10
1649792520000|2022-04-12 19:42:00|14819.8|14699.8|14818.63|14698.63|14819.8|14699.8|14818.41|14698.41|10
1649792530000|2022-04-12 19:42:10|14818.57|14698.57|14815.85|14695.85|14818.72|14698.72|14815.78|14695.78|10
1649792540000|2022-04-12 19:42:20|14816.17|14696.17|14815.21|14695.21|14816.31|14696.31|14814.95|14694.95|10
1649792550000|2022-04-12 19:42:30|14815.11|14695.11|14815.48|14695.48|14815.48|14695.48|14814.39|14694.39|10
1649792560000|2022-04-12 19:42:40|14815.47|14695.47|14814.24|14694.24|14815.47|14695.47|14813.9|14693.9|10
1649792570000|2022-04-12 19:42:50|14814|14694|14816.23|14696.23|14816.49|14696.49|14813.97|14693.97|10
1649792580000|2022-04-12 19:43:00|14816.76|14696.76|14817.54|14697.54|14818.1|14698.1|14816.76|14696.76|10
1649792590000|2022-04-12 19:43:10|14817.33|14697.33|14815.57|14695.57|14817.33|14697.33|14815.57|14695.57|10
1649792600000|2022-04-12 19:43:20|14815.55|14695.55|14813|14693|14815.55|14695.55|14812.6|14692.6|10
1649792610000|2022-04-12 19:43:30|14812.74|14692.74|14812.77|14692.77|14813.45|14693.45|14812.74|14692.74|9
1649792620000|2022-04-12 19:43:40|14812.7|14692.7|14810.65|14690.65|14812.7|14692.7|14810.65|14690.65|10
1649792630000|2022-04-12 19:43:50|14811.08|14691.08|14809.97|14689.97|14811.08|14691.08|14809.17|14689.17|10
1649792640000|2022-04-12 19:44:00|14810.42|14690.42|14812.38|14692.38|14812.56|14692.56|14810.42|14690.42|10
1649792650000|2022-04-12 19:44:10|14812.14|14692.14|14810.74|14690.74|14812.14|14692.14|14810.53|14690.53|9
1649792660000|2022-04-12 19:44:20|14811|14691|14811.63|14691.63|14811.63|14691.63|14810.52|14690.52|10
1649792670000|2022-04-12 19:44:30|14812.1|14692.1|14810.18|14690.18|14812.1|14692.1|14809.69|14689.69|10
1649792680000|2022-04-12 19:44:40|14810.22|14690.22|14809.43|14689.43|14810.45|14690.45|14808.47|14688.47|9
1649792690000|2022-04-12 19:44:50|14808.81|14688.81|14803.61|14683.61|14808.81|14688.81|14803.61|14683.61|9
1649792700000|2022-04-12 19:45:00|14804.15|14684.15|14801.33|14681.33|14804.15|14684.15|14801.33|14681.33|10
1649792710000|2022-04-12 19:45:10|14800.17|14680.17|14801.66|14681.66|14801.66|14681.66|14798.78|14678.78|10
1649792720000|2022-04-12 19:45:20|14801.54|14681.54|14805.43|14685.43|14805.61|14685.61|14801.54|14681.54|10
1649792730000|2022-04-12 19:45:30|14805.82|14685.82|14808.47|14688.47|14808.74|14688.74|14805.82|14685.82|10
1649792740000|2022-04-12 19:45:40|14809.06|14689.06|14807.69|14687.69|14809.06|14689.06|14806.95|14686.95|10
1649792750000|2022-04-12 19:45:50|14808.02|14688.02|14810.38|14690.38|14810.38|14690.38|14808.02|14688.02|10
1649792760000|2022-04-12 19:46:00|14810.83|14690.83|14812.32|14692.32|14812.32|14692.32|14810.81|14690.81|10
1649792770000|2022-04-12 19:46:10|14811.9|14691.9|14814.16|14694.16|14814.3|14694.3|14811.9|14691.9|9
1649792780000|2022-04-12 19:46:20|14814.39|14694.39|14816.36|14696.36|14816.36|14696.36|14814.39|14694.39|10
1649792790000|2022-04-12 19:46:30|14816.35|14696.35|14817.48|14697.48|14817.48|14697.48|14816.07|14696.07|10
1649792800000|2022-04-12 19:46:40|14817.19|14697.19|14816.36|14696.36|14817.5|14697.5|14816.36|14696.36|10
1649792810000|2022-04-12 19:46:50|14815.69|14695.69|14815.77|14695.77|14816.67|14696.67|14815.39|14695.39|10
1649792820000|2022-04-12 19:47:00|14814.87|14694.87|14816.83|14696.83|14816.83|14696.83|14814.87|14694.87|10
1649792830000|2022-04-12 19:47:10|14817.15|14697.15|14815.19|14695.19|14817.15|14697.15|14815.19|14695.19|10
1649792840000|2022-04-12 19:47:20|14815.07|14695.07|14814.45|14694.45|14815.43|14695.43|14814.36|14694.36|10
1649792850000|2022-04-12 19:47:30|14815.42|14695.42|14818.99|14698.99|14818.99|14698.99|14815.42|14695.42|10
1649792860000|2022-04-12 19:47:40|14818.45|14698.45|14820.14|14700.14|14820.14|14700.14|14817.86|14697.86|9
1649792870000|2022-04-12 19:47:50|14819.6|14699.6|14823.4|14703.4|14823.4|14703.4|14819.6|14699.6|10
1649792880000|2022-04-12 19:48:00|14823.3|14703.3|14824.98|14704.98|14824.98|14704.98|14823.3|14703.3|10
1649792890000|2022-04-12 19:48:10|14825.76|14705.76|14828.2|14708.2|14828.2|14708.2|14825.76|14705.76|10
1649792900000|2022-04-12 19:48:20|14828.49|14708.49|14829.87|14709.87|14829.87|14709.87|14828.47|14708.47|10
1649792910000|2022-04-12 19:48:30|14830.23|14710.23|14828.66|14708.66|14830.23|14710.23|14828.66|14708.66|10
1649792920000|2022-04-12 19:48:40|14828.82|14708.82|14829.31|14709.31|14829.42|14709.42|14828.39|14708.39|10
1649792930000|2022-04-12 19:48:50|14828.9|14708.9|14828.42|14708.42|14829.12|14709.12|14828.42|14708.42|10
1649792940000|2022-04-12 19:49:00|14828.46|14708.46|14827.65|14707.65|14828.99|14708.99|14827.65|14707.65|10
1649792950000|2022-04-12 19:49:10|14827.54|14707.54|14823.96|14703.96|14827.54|14707.54|14823.96|14703.96|9
1649792960000|2022-04-12 19:49:20|14824|14704|14821.26|14701.26|14824|14704|14821.26|14701.26|10
1649792970000|2022-04-12 19:49:30|14821.14|14701.14|14819.82|14699.82|14821.35|14701.35|14819.73|14699.73|10
1649792980000|2022-04-12 19:49:40|14819.54|14699.54|14819.08|14699.08|14819.54|14699.54|14819.04|14699.04|9
1649792990000|2022-04-12 19:49:50|14818.9|14698.9|14818.66|14698.66|14819.53|14699.53|14818.66|14698.66|10
1649793000000|2022-04-12 19:50:00|14818.82|14698.82|14816.83|14696.83|14819.75|14699.75|14816.83|14696.83|10
1649793010000|2022-04-12 19:50:10|14816.8|14696.8|14813.95|14693.95|14816.8|14696.8|14813.95|14693.95|10
1649793020000|2022-04-12 19:50:20|14814.2|14694.2|14812.78|14692.78|14814.2|14694.2|14812.32|14692.32|10
1649793030000|2022-04-12 19:50:30|14813.14|14693.14|14811.88|14691.88|14813.14|14693.14|14811.4|14691.4|9
1649793040000|2022-04-12 19:50:40|14812.15|14692.15|14809.18|14689.18|14812.16|14692.16|14809.18|14689.18|10
1649793050000|2022-04-12 19:50:50|14809.45|14689.45|14808.06|14688.06|14809.58|14689.58|14807.84|14687.84|10
1649793060000|2022-04-12 19:51:00|14807.67|14687.67|14807.91|14687.91|14808.45|14688.45|14807.67|14687.67|10
1649793070000|2022-04-12 19:51:10|14808.21|14688.21|14807.03|14687.03|14808.45|14688.45|14807.03|14687.03|10
1649793080000|2022-04-12 19:51:20|14806.61|14686.61|14803.84|14683.84|14806.61|14686.61|14803.74|14683.74|10
1649793090000|2022-04-12 19:51:30|14802.5|14682.5|14796.7|14676.7|14802.5|14682.5|14796.7|14676.7|10
1649793100000|2022-04-12 19:51:40|14795.28|14675.28|14789.86|14669.86|14795.28|14675.28|14789.86|14669.86|10
1649793110000|2022-04-12 19:51:50|14789.92|14669.92|14789.98|14669.98|14789.98|14669.98|14789|14669|10
1649793120000|2022-04-12 19:52:00|14790.19|14670.19|14789.82|14669.82|14791.01|14671.01|14789.82|14669.82|10
1649793130000|2022-04-12 19:52:10|14789.28|14669.28|14788.64|14668.64|14790.38|14670.38|14788.64|14668.64|9
1649793140000|2022-04-12 19:52:20|14789.24|14669.24|14786.33|14666.33|14789.24|14669.24|14786.33|14666.33|10
1649793150000|2022-04-12 19:52:30|14786.25|14666.25|14783|14663|14786.46|14666.46|14783|14663|10
1649793160000|2022-04-12 19:52:40|14783.01|14663.01|14780.86|14660.86|14783.01|14663.01|14780.75|14660.75|10
1649793170000|2022-04-12 19:52:50|14780.5|14660.5|14778.77|14658.77|14780.5|14660.5|14778.72|14658.72|10
1649793180000|2022-04-12 19:53:00|14778.81|14658.81|14775.55|14655.55|14778.81|14658.81|14775.55|14655.55|10
1649793190000|2022-04-12 19:53:10|14775.27|14655.27|14770.73|14650.73|14775.27|14655.27|14770.73|14650.73|10
1649793200000|2022-04-12 19:53:20|14771.13|14651.13|14764.94|14644.94|14771.13|14651.13|14764.94|14644.94|10
1649793210000|2022-04-12 19:53:30|14765.34|14645.34|14762.34|14642.34|14765.34|14645.34|14762.34|14642.34|10
1649793220000|2022-04-12 19:53:40|14762.2|14642.2|14758.92|14638.92|14763.1|14643.1|14758.87|14638.87|9
1649793230000|2022-04-12 19:53:50|14757.64|14637.64|14752.14|14632.14|14757.64|14637.64|14752.02|14632.02|10
1649793240000|2022-04-12 19:54:00|14751.48|14631.48|14749.26|14629.26|14751.61|14631.61|14749.26|14629.26|10
1649793250000|2022-04-12 19:54:10|14747.42|14627.42|14745.26|14625.26|14747.42|14627.42|14745.26|14625.26|10
1649793260000|2022-04-12 19:54:20|14744.77|14624.77|14742.28|14622.28|14745.12|14625.12|14742.23|14622.23|10
1649793270000|2022-04-12 19:54:30|14742.37|14622.37|14745.41|14625.41|14745.41|14625.41|14742.37|14622.37|10
1649793280000|2022-04-12 19:54:40|14745|14625|14746.42|14626.42|14746.93|14626.93|14744.82|14624.82|10
1649793290000|2022-04-12 19:54:50|14747.35|14627.35|14747.79|14627.79|14747.79|14627.79|14746.59|14626.59|10
1649793300000|2022-04-12 19:55:00|14747.96|14627.96|14750.49|14630.49|14750.49|14630.49|14747.95|14627.95|10
1649793310000|2022-04-12 19:55:10|14749.88|14629.88|14741.61|14621.61|14749.88|14629.88|14741.61|14621.61|10
1649793320000|2022-04-12 19:55:20|14742.22|14622.22|14736.01|14616.01|14742.22|14622.22|14736.01|14616.01|10
1649793330000|2022-04-12 19:55:30|14736.66|14616.66|14735.75|14615.75|14736.66|14616.66|14733.75|14613.75|9
1649793340000|2022-04-12 19:55:40|14735.68|14615.68|14734.77|14614.77|14735.68|14615.68|14734.41|14614.41|10
1649793350000|2022-04-12 19:55:50|14735.21|14615.21|14730.73|14610.73|14735.21|14615.21|14730.73|14610.73|9
1649793360000|2022-04-12 19:56:00|14730.78|14610.78|14726.93|14606.93|14730.78|14610.78|14726.93|14606.93|10
1649793370000|2022-04-12 19:56:10|14726.68|14606.68|14724.47|14604.47|14726.68|14606.68|14724.47|14604.47|10
1649793380000|2022-04-12 19:56:20|14724.53|14604.53|14727.04|14607.04|14727.04|14607.04|14724.53|14604.53|10
1649793390000|2022-04-12 19:56:30|14726.58|14606.58|14728.08|14608.08|14728.08|14608.08|14726.58|14606.58|10
1649793400000|2022-04-12 19:56:40|14728.53|14608.53|14729.15|14609.15|14729.3|14609.3|14728.53|14608.53|10
1649793410000|2022-04-12 19:56:50|14729.16|14609.16|14730.01|14610.01|14730.01|14610.01|14729.02|14609.02|10
1649793420000|2022-04-12 19:57:00|14730.43|14610.43|14727.4|14607.4|14730.43|14610.43|14727.4|14607.4|10
1649793430000|2022-04-12 19:57:10|14727.25|14607.25|14726.17|14606.17|14727.63|14607.63|14726.17|14606.17|10
1649793440000|2022-04-12 19:57:20|14726.21|14606.21|14723.75|14603.75|14726.72|14606.72|14723.75|14603.75|10
1649793450000|2022-04-12 19:57:30|14722.57|14602.57|14720.61|14600.61|14722.57|14602.57|14720.61|14600.61|9
1649793460000|2022-04-12 19:57:40|14720.68|14600.68|14718.17|14598.17|14720.68|14600.68|14718.17|14598.17|10
1649793470000|2022-04-12 19:57:50|14718.49|14598.49|14715.85|14595.85|14718.49|14598.49|14715.75|14595.75|10
1649793480000|2022-04-12 19:58:00|14715.59|14595.59|14717|14597|14717|14597|14715.59|14595.59|10
1649793490000|2022-04-12 19:58:10|14716.84|14596.84|14718.45|14598.45|14719.78|14599.78|14716.84|14596.84|10
1649793500000|2022-04-12 19:58:20|14717.96|14597.96|14715.69|14595.69|14717.96|14597.96|14715.68|14595.68|10
1649793510000|2022-04-12 19:58:30|14715.29|14595.29|14712.08|14592.08|14715.29|14595.29|14712.08|14592.08|9
1649793520000|2022-04-12 19:58:40|14711.96|14591.96|14710.66|14590.66|14711.96|14591.96|14709.82|14589.82|10
1649793530000|2022-04-12 19:58:50|14710.63|14590.63|14709.9|14589.9|14710.76|14590.76|14709.81|14589.81|10
1649793540000|2022-04-12 19:59:00|14709.66|14589.66|14710.03|14590.03|14710.03|14590.03|14708.04|14588.04|10
1649793550000|2022-04-12 19:59:10|14709.24|14589.24|14709.59|14589.59|14710.04|14590.04|14709.04|14589.04|10
1649793560000|2022-04-12 19:59:20|14709.87|14589.87|14711.21|14591.21|14711.21|14591.21|14709.52|14589.52|9
1649793570000|2022-04-12 19:59:30|14711.16|14591.16|14710.35|14590.35|14711.5|14591.5|14710.13|14590.13|10
1649793580000|2022-04-12 19:59:40|14710.66|14590.66|14706.07|14586.07|14710.66|14590.66|14703.8|14583.8|10
1649793590000|2022-04-12 19:59:50|14705.74|14585.74|14698.37|14578.37|14705.74|14585.74|14695.53|14575.53|10
1649793600000|2022-04-12 20:00:00|14696.91|14576.91|14698.72|14578.72|14700.12|14580.12|14696.91|14576.91|10
1649793610000|2022-04-12 20:00:10|14698.9|14578.9|14694.08|14574.08|14698.9|14578.9|14694.08|14574.08|10
1649793620000|2022-04-12 20:00:20|14693.24|14573.24|14689.01|14569.01|14693.24|14573.24|14688.23|14568.23|10
1649793630000|2022-04-12 20:00:30|14688.23|14568.23|14704.08|14584.08|14704.08|14584.08|14688.23|14568.23|10
1649793640000|2022-04-12 20:00:40|14704.65|14584.65|14711.39|14591.39|14711.74|14591.74|14704.65|14584.65|10
1649793650000|2022-04-12 20:00:50|14714.95|14594.95|14714.06|14594.06|14715.08|14595.08|14713.73|14593.73|10
1649793660000|2022-04-12 20:01:00|14713.52|14593.52|14714.88|14594.88|14714.88|14594.88|14713.1|14593.1|10
1649793670000|2022-04-12 20:01:10|14714.96|14594.96|14722.19|14602.19|14722.39|14602.39|14714.96|14594.96|10
1649793680000|2022-04-12 20:01:20|14722.53|14602.53|14731.45|14611.45|14731.45|14611.45|14722.53|14602.53|10
1649793690000|2022-04-12 20:01:30|14732.22|14612.22|14755.41|14635.41|14755.41|14635.41|14732.22|14612.22|10
1649793700000|2022-04-12 20:01:40|14757.17|14637.17|14763.36|14643.36|14763.55|14643.55|14757.17|14637.17|9
1649793710000|2022-04-12 20:01:50|14763.28|14643.28|14762.94|14642.94|14764.25|14644.25|14762.46|14642.46|10
1649793720000|2022-04-12 20:02:00|14761.94|14641.94|14759.09|14639.09|14761.95|14641.95|14758.84|14638.84|10
1649793730000|2022-04-12 20:02:10|14759|14639|14759.44|14639.44|14759.89|14639.89|14758.28|14638.28|10
1649793740000|2022-04-12 20:02:20|14759.3|14639.3|14754.09|14634.09|14759.3|14639.3|14753.68|14633.68|10
1649793750000|2022-04-12 20:02:30|14754.22|14634.22|14746.11|14626.11|14754.22|14634.22|14746.11|14626.11|10
1649793760000|2022-04-12 20:02:40|14745.71|14625.71|14741.45|14621.45|14745.71|14625.71|14741.45|14621.45|9
1649793770000|2022-04-12 20:02:50|14741.66|14621.66|14738.21|14618.21|14741.84|14621.84|14738.21|14618.21|10
1649793780000|2022-04-12 20:03:00|14738.51|14618.51|14738.34|14618.34|14738.51|14618.51|14738.1|14618.1|9
1649793790000|2022-04-12 20:03:10|14738.15|14618.15|14739.97|14619.97|14740.25|14620.25|14737.81|14617.81|10
1649793800000|2022-04-12 20:03:20|14739.93|14619.93|14740.36|14620.36|14740.43|14620.43|14739.6|14619.6|10
1649793810000|2022-04-12 20:03:30|14740.5|14620.5|14742.38|14622.38|14742.38|14622.38|14740.47|14620.47|10
1649793820000|2022-04-12 20:03:40|14741.76|14621.76|14746.1|14626.1|14746.18|14626.18|14741.76|14621.76|10
1649793830000|2022-04-12 20:03:50|14746.55|14626.55|14748.05|14628.05|14748.25|14628.25|14746.55|14626.55|10
1649793840000|2022-04-12 20:04:00|14747.77|14627.77|14748.86|14628.86|14748.86|14628.86|14747.77|14627.77|10
1649793850000|2022-04-12 20:04:10|14748.61|14628.61|14750.21|14630.21|14751.29|14631.29|14748.54|14628.54|10
1649793860000|2022-04-12 20:04:20|14750.9|14630.9|14749.19|14629.19|14751.55|14631.55|14749.19|14629.19|10
1649793870000|2022-04-12 20:04:30|14749.14|14629.14|14748.35|14628.35|14749.16|14629.16|14748.35|14628.35|10
1649793880000|2022-04-12 20:04:40|14748.43|14628.43|14751.44|14631.44|14751.44|14631.44|14748.43|14628.43|10
1649793890000|2022-04-12 20:04:50|14750.92|14630.92|14753.31|14633.31|14753.31|14633.31|14750.92|14630.92|10
1649793900000|2022-04-12 20:05:00|14752.45|14632.45|14755.05|14635.05|14756.06|14636.06|14752.45|14632.45|10
1649793910000|2022-04-12 20:05:10|14756|14636|14762.2|14642.2|14762.2|14642.2|14755.66|14635.66|10
1649793920000|2022-04-12 20:05:20|14762.75|14642.75|14763.89|14643.89|14764.06|14644.06|14762.25|14642.25|9
1649793930000|2022-04-12 20:05:30|14764.01|14644.01|14764.63|14644.63|14764.63|14644.63|14763.64|14643.64|10
1649793940000|2022-04-12 20:05:40|14764.9|14644.9|14766.46|14646.46|14766.81|14646.81|14764.9|14644.9|10
1649793950000|2022-04-12 20:05:50|14766.33|14646.33|14767.5|14647.5|14767.5|14647.5|14765.92|14645.92|10
1649793960000|2022-04-12 20:06:00|14767.59|14647.59|14768.51|14648.51|14769.55|14649.55|14767.59|14647.59|10
1649793970000|2022-04-12 20:06:10|14769.17|14649.17|14769.47|14649.47|14770.66|14650.66|14768.47|14648.47|10
1649793980000|2022-04-12 20:06:20|14768.22|14648.22|14769.25|14649.25|14769.25|14649.25|14767.74|14647.74|10
1649793990000|2022-04-12 20:06:30|14769.3|14649.3|14770.39|14650.39|14770.39|14650.39|14769.3|14649.3|10
1649794000000|2022-04-12 20:06:40|14771.4|14651.4|14775.11|14655.11|14775.11|14655.11|14771.4|14651.4|10
1649794010000|2022-04-12 20:06:50|14775.16|14655.16|14776.81|14656.81|14776.84|14656.84|14774.95|14654.95|10
1649794020000|2022-04-12 20:07:00|14774.93|14654.93|14775.34|14655.34|14776.4|14656.4|14774.35|14654.35|10
1649794030000|2022-04-12 20:07:10|14774.73|14654.73|14775.27|14655.27|14775.27|14655.27|14774.39|14654.39|10
1649794040000|2022-04-12 20:07:20|14775.26|14655.26|14775.76|14655.76|14776.12|14656.12|14775.26|14655.26|10
1649794050000|2022-04-12 20:07:30|14775.75|14655.75|14775.16|14655.16|14775.75|14655.75|14775.13|14655.13|10
1649794060000|2022-04-12 20:07:40|14774.77|14654.77|14771.95|14651.95|14774.77|14654.77|14771.95|14651.95|10
1649794070000|2022-04-12 20:07:50|14771.73|14651.73|14769.85|14649.85|14771.73|14651.73|14768.73|14648.73|10
1649794080000|2022-04-12 20:08:00|14769.74|14649.74|14770.83|14650.83|14771.11|14651.11|14769.46|14649.46|10
1649794090000|2022-04-12 20:08:10|14771.82|14651.82|14773.23|14653.23|14773.45|14653.45|14771.76|14651.76|10
1649794100000|2022-04-12 20:08:20|14773.13|14653.13|14774.76|14654.76|14774.92|14654.92|14773.13|14653.13|10
1649794110000|2022-04-12 20:08:30|14774.93|14654.93|14775.03|14655.03|14775.18|14655.18|14774.12|14654.12|8
1649794120000|2022-04-12 20:08:40|14775.54|14655.54|14776|14656|14776.04|14656.04|14775.04|14655.04|10
1649794130000|2022-04-12 20:08:50|14775.91|14655.91|14776.47|14656.47|14777.09|14657.09|14775.91|14655.91|10
1649794140000|2022-04-12 20:09:00|14776.07|14656.07|14775.55|14655.55|14776.07|14656.07|14775.49|14655.49|10
1649794150000|2022-04-12 20:09:10|14775.05|14655.05|14774|14654|14775.05|14655.05|14774|14654|10
1649794160000|2022-04-12 20:09:20|14773.48|14653.48|14773.22|14653.22|14773.59|14653.59|14772.78|14652.78|10
1649794170000|2022-04-12 20:09:30|14773.33|14653.33|14774.4|14654.4|14774.49|14654.49|14773.33|14653.33|10
1649794180000|2022-04-12 20:09:40|14774.37|14654.37|14774.96|14654.96|14774.96|14654.96|14774.1|14654.1|10
1649794190000|2022-04-12 20:09:50|14774.68|14654.68|14773.98|14653.98|14775.19|14655.19|14773.84|14653.84|9
1649794200000|2022-04-12 20:10:00|14773.96|14653.96|14770.4|14650.4|14773.96|14653.96|14770.4|14650.4|10
1649794210000|2022-04-12 20:10:10|14770.45|14650.45|14774.08|14654.08|14774.08|14654.08|14770.45|14650.45|10
1649794220000|2022-04-12 20:10:20|14773.93|14653.93|14775.45|14655.45|14775.45|14655.45|14773.93|14653.93|10
1649794230000|2022-04-12 20:10:30|14775.51|14655.51|14776.32|14656.32|14776.32|14656.32|14775.42|14655.42|9
1649794240000|2022-04-12 20:10:40|14776.17|14656.17|14777.27|14657.27|14777.27|14657.27|14776.17|14656.17|10
1649794250000|2022-04-12 20:10:50|14776.68|14656.68|14782.79|14662.79|14782.79|14662.79|14776.68|14656.68|10
1649794260000|2022-04-12 20:11:00|14782.56|14662.56|14784.03|14664.03|14784.03|14664.03|14782.39|14662.39|10
1649794270000|2022-04-12 20:11:10|14784.3|14664.3|14786.4|14666.4|14786.76|14666.76|14784.3|14664.3|10
1649794280000|2022-04-12 20:11:20|14785.51|14665.51|14785.6|14665.6|14786.21|14666.21|14785.35|14665.35|10
1649794290000|2022-04-12 20:11:30|14785.49|14665.49|14785.28|14665.28|14785.79|14665.79|14785.28|14665.28|10
1649794300000|2022-04-12 20:11:40|14785.19|14665.19|14783.91|14663.91|14785.19|14665.19|14783.25|14663.25|10
1649794310000|2022-04-12 20:11:50|14783.16|14663.16|14782.68|14662.68|14783.95|14663.95|14782.45|14662.45|10
1649794320000|2022-04-12 20:12:00|14782.61|14662.61|14779.48|14659.48|14782.61|14662.61|14779.48|14659.48|10
1649794330000|2022-04-12 20:12:10|14777.7|14657.7|14772.07|14652.07|14777.7|14657.7|14772.07|14652.07|9
1649794340000|2022-04-12 20:12:20|14770.27|14650.27|14763.72|14643.72|14770.27|14650.27|14763.72|14643.72|10
1649794350000|2022-04-12 20:12:30|14764.45|14644.45|14759.27|14639.27|14764.45|14644.45|14759.27|14639.27|10
1649794360000|2022-04-12 20:12:40|14758.95|14638.95|14754.93|14634.93|14758.95|14638.95|14754.09|14634.09|10
1649794370000|2022-04-12 20:12:50|14754.55|14634.55|14751.61|14631.61|14754.66|14634.66|14751.61|14631.61|10
1649794380000|2022-04-12 20:13:00|14750.5|14630.5|14747.17|14627.17|14750.53|14630.53|14746.29|14626.29|10
1649794390000|2022-04-12 20:13:10|14747.08|14627.08|14746.22|14626.22|14747.56|14627.56|14745.78|14625.78|10
1649794400000|2022-04-12 20:13:20|14745.73|14625.73|14742.85|14622.85|14745.73|14625.73|14742.76|14622.76|10
1649794410000|2022-04-12 20:13:30|14743.64|14623.64|14743.99|14623.99|14744.5|14624.5|14743.64|14623.64|10
1649794420000|2022-04-12 20:13:40|14744.04|14624.04|14746.22|14626.22|14746.22|14626.22|14744.04|14624.04|9
1649794430000|2022-04-12 20:13:50|14745.36|14625.36|14743.42|14623.42|14745.36|14625.36|14743.42|14623.42|10
1649794440000|2022-04-12 20:14:00|14743.64|14623.64|14746.26|14626.26|14746.26|14626.26|14743.64|14623.64|10
1649794450000|2022-04-12 20:14:10|14746.55|14626.55|14747.55|14627.55|14748.21|14628.21|14746.55|14626.55|10
1649794460000|2022-04-12 20:14:20|14748.02|14628.02|14751.95|14631.95|14752.61|14632.61|14748.02|14628.02|10
1649794470000|2022-04-12 20:14:30|14753.39|14633.39|14756.89|14636.89|14756.89|14636.89|14753.39|14633.39|10
1649794480000|2022-04-12 20:14:40|14758.29|14638.29|14762.34|14642.34|14762.34|14642.34|14758.29|14638.29|10
1649794490000|2022-04-12 20:14:50|14762.94|14642.94|14765.61|14645.61|14765.61|14645.61|14762.94|14642.94|10
1649794500000|2022-04-12 20:15:00|14765.75|14645.75|14763.65|14643.65|14765.75|14645.75|14763.65|14643.65|10
1649794510000|2022-04-12 20:15:10|14762.53|14642.53|14764.6|14644.6|14764.6|14644.6|14762.53|14642.53|10
1649794520000|2022-04-12 20:15:20|14763.63|14643.63|14764.05|14644.05|14765.18|14645.18|14763.63|14643.63|9
1649794530000|2022-04-12 20:15:30|14763.8|14643.8|14764.18|14644.18|14764.58|14644.58|14763.8|14643.8|10
1649794540000|2022-04-12 20:15:40|14764.57|14644.57|14764.04|14644.04|14764.6|14644.6|14763.85|14643.85|10
1649794550000|2022-04-12 20:15:50|14763.91|14643.91|14760.06|14640.06|14763.91|14643.91|14759.86|14639.86|10
1649794560000|2022-04-12 20:16:00|14760.68|14640.68|14758.38|14638.38|14760.68|14640.68|14758.27|14638.27|10
1649794570000|2022-04-12 20:16:10|14758.14|14638.14|14757|14637|14758.43|14638.43|14757|14637|9
1649794580000|2022-04-12 20:16:20|14756.95|14636.95|14756.88|14636.88|14757.16|14637.16|14756.72|14636.72|10
1649794590000|2022-04-12 20:16:30|14756.85|14636.85|14755.4|14635.4|14756.89|14636.89|14755.17|14635.17|10
1649794600000|2022-04-12 20:16:40|14755.37|14635.37|14754.43|14634.43|14755.37|14635.37|14754.43|14634.43|10
1649794610000|2022-04-12 20:16:50|14754.42|14634.42|14755.1|14635.1|14755.1|14635.1|14754.02|14634.02|10
1649794620000|2022-04-12 20:17:00|14755.9|14635.9|14757.99|14637.99|14758.07|14638.07|14755.89|14635.89|10
1649794630000|2022-04-12 20:17:10|14758.13|14638.13|14759.88|14639.88|14760.1|14640.1|14757.55|14637.55|10
1649794640000|2022-04-12 20:17:20|14760.04|14640.04|14759.82|14639.82|14760.82|14640.82|14759.6|14639.6|10
1649794650000|2022-04-12 20:17:30|14759.98|14639.98|14762.09|14642.09|14762.09|14642.09|14759.98|14639.98|9
1649794660000|2022-04-12 20:17:40|14762.17|14642.17|14762.98|14642.98|14762.98|14642.98|14762.17|14642.17|8
1649794670000|2022-04-12 20:17:50|14763.1|14643.1|14764.53|14644.53|14764.53|14644.53|14763.1|14643.1|10
1649794680000|2022-04-12 20:18:00|14764.94|14644.94|14765.08|14645.08|14765.4|14645.4|14764.5|14644.5|10
1649794690000|2022-04-12 20:18:10|14765.17|14645.17|14764.27|14644.27|14765.17|14645.17|14764.24|14644.24|10
1649794700000|2022-04-12 20:18:20|14764.41|14644.41|14764.5|14644.5|14764.65|14644.65|14764.24|14644.24|9
1649794710000|2022-04-12 20:18:30|14764.75|14644.75|14764.66|14644.66|14764.75|14644.75|14764.38|14644.38|10
1649794720000|2022-04-12 20:18:40|14764.52|14644.52|14764.9|14644.9|14764.9|14644.9|14764.33|14644.33|9
1649794730000|2022-04-12 20:18:50|14764.75|14644.75|14766.82|14646.82|14766.82|14646.82|14764.74|14644.74|10
1649794740000|2022-04-12 20:19:00|14767.76|14647.76|14772.76|14652.76|14772.76|14652.76|14767.76|14647.76|10
1649794750000|2022-04-12 20:19:10|14773.21|14653.21|14773.66|14653.66|14773.66|14653.66|14772.95|14652.95|10
1649794760000|2022-04-12 20:19:20|14773.74|14653.74|14779.46|14659.46|14779.46|14659.46|14773.74|14653.74|10
1649794770000|2022-04-12 20:19:30|14779.72|14659.72|14780.89|14660.89|14781.01|14661.01|14779.72|14659.72|10
1649794780000|2022-04-12 20:19:40|14780.75|14660.75|14782.13|14662.13|14782.13|14662.13|14780.75|14660.75|10
1649794790000|2022-04-12 20:19:50|14782.27|14662.27|14783.61|14663.61|14783.61|14663.61|14782.16|14662.16|10
1649794800000|2022-04-12 20:20:00|14783.33|14663.33|14783.5|14663.5|14784.07|14664.07|14783.33|14663.33|10
1649794810000|2022-04-12 20:20:10|14783.66|14663.66|14784.85|14664.85|14784.88|14664.88|14783.66|14663.66|10
1649794820000|2022-04-12 20:20:20|14784.87|14664.87|14784.21|14664.21|14784.96|14664.96|14784.03|14664.03|10
1649794830000|2022-04-12 20:20:30|14783.96|14663.96|14783.53|14663.53|14784.19|14664.19|14783.48|14663.48|10
1649794840000|2022-04-12 20:20:40|14783.48|14663.48|14782.93|14662.93|14783.48|14663.48|14782.62|14662.62|9
1649794850000|2022-04-12 20:20:50|14782.89|14662.89|14783.16|14663.16|14783.16|14663.16|14782.32|14662.32|10
1649794860000|2022-04-12 20:21:00|14783.15|14663.15|14783.85|14663.85|14783.85|14663.85|14783.11|14663.11|10
1649794870000|2022-04-12 20:21:10|14783.8|14663.8|14787.59|14667.59|14787.59|14667.59|14783.8|14663.8|10
1649794880000|2022-04-12 20:21:20|14788.13|14668.13|14790.45|14670.45|14790.45|14670.45|14788.13|14668.13|10
1649794890000|2022-04-12 20:21:30|14791.31|14671.31|14795.42|14675.42|14795.42|14675.42|14791.31|14671.31|10
1649794900000|2022-04-12 20:21:40|14795.28|14675.28|14796.11|14676.11|14796.16|14676.16|14795.04|14675.04|10
1649794910000|2022-04-12 20:21:50|14796.72|14676.72|14796.78|14676.78|14797|14677|14796.08|14676.08|10
1649794920000|2022-04-12 20:22:00|14796.66|14676.66|14799.31|14679.31|14799.39|14679.39|14796.63|14676.63|10
1649794930000|2022-04-12 20:22:10|14799.37|14679.37|14800.57|14680.57|14800.58|14680.58|14798.83|14678.83|10
1649794940000|2022-04-12 20:22:20|14800.46|14680.46|14803.44|14683.44|14803.44|14683.44|14800.46|14680.46|10
1649794950000|2022-04-12 20:22:30|14803.37|14683.37|14808.14|14688.14|14808.14|14688.14|14803.37|14683.37|10
1649794960000|2022-04-12 20:22:40|14808.46|14688.46|14811.31|14691.31|14811.51|14691.51|14807.88|14687.88|10
1649794970000|2022-04-12 20:22:50|14811.64|14691.64|14815.58|14695.58|14815.58|14695.58|14811.28|14691.28|10
1649794980000|2022-04-12 20:23:00|14815.44|14695.44|14818.03|14698.03|14818.03|14698.03|14815.3|14695.3|10
1649794990000|2022-04-12 20:23:10|14817.77|14697.77|14818.12|14698.12|14818.59|14698.59|14817.28|14697.28|10
1649795000000|2022-04-12 20:23:20|14817.94|14697.94|14817.59|14697.59|14818.8|14698.8|14817.28|14697.28|10
1649795010000|2022-04-12 20:23:30|14817.47|14697.47|14817.73|14697.73|14817.81|14697.81|14816.58|14696.58|10
1649795020000|2022-04-12 20:23:40|14818.33|14698.33|14817.3|14697.3|14819.15|14699.15|14817.3|14697.3|10
1649795030000|2022-04-12 20:23:50|14817.13|14697.13|14816.22|14696.22|14817.39|14697.39|14815.87|14695.87|10
1649795040000|2022-04-12 20:24:00|14815.79|14695.79|14814.63|14694.63|14816.19|14696.19|14814.63|14694.63|10
1649795050000|2022-04-12 20:24:10|14815.26|14695.26|14814.3|14694.3|14815.26|14695.26|14814.3|14694.3|10
1649795060000|2022-04-12 20:24:20|14813.8|14693.8|14812.38|14692.38|14813.89|14693.89|14812.38|14692.38|10
1649795070000|2022-04-12 20:24:30|14812.83|14692.83|14811.98|14691.98|14812.83|14692.83|14811.98|14691.98|9
1649795080000|2022-04-12 20:24:40|14811.78|14691.78|14810.45|14690.45|14811.86|14691.86|14810.45|14690.45|10
1649795090000|2022-04-12 20:24:50|14810.28|14690.28|14809.85|14689.85|14810.28|14690.28|14809.84|14689.84|10
1649795100000|2022-04-12 20:25:00|14810.16|14690.16|14810.7|14690.7|14811.39|14691.39|14809.88|14689.88|10
1649795110000|2022-04-12 20:25:10|14810.72|14690.72|14811.41|14691.41|14811.48|14691.48|14810.25|14690.25|10
1649795120000|2022-04-12 20:25:20|14811.61|14691.61|14812.24|14692.24|14812.88|14692.88|14811.61|14691.61|10
1649795130000|2022-04-12 20:25:30|14812.63|14692.63|14813.4|14693.4|14813.4|14693.4|14812.62|14692.62|10
1649795140000|2022-04-12 20:25:40|14813.53|14693.53|14815.41|14695.41|14815.51|14695.51|14813.45|14693.45|10
1649795150000|2022-04-12 20:25:50|14815.68|14695.68|14816.4|14696.4|14816.81|14696.81|14815.68|14695.68|10
1649795160000|2022-04-12 20:26:00|14817.25|14697.25|14820.83|14700.83|14820.87|14700.87|14817.25|14697.25|10
1649795170000|2022-04-12 20:26:10|14821.06|14701.06|14821.71|14701.71|14821.89|14701.89|14820.96|14700.96|10
1649795180000|2022-04-12 20:26:20|14821.49|14701.49|14821.24|14701.24|14821.49|14701.49|14820.73|14700.73|10
1649795190000|2022-04-12 20:26:30|14821.49|14701.49|14822.41|14702.41|14822.45|14702.45|14821.49|14701.49|9
1649795200000|2022-04-12 20:26:40|14822.39|14702.39|14822.67|14702.67|14822.91|14702.91|14822.26|14702.26|10
1649795210000|2022-04-12 20:26:50|14822.64|14702.64|14823.16|14703.16|14823.16|14703.16|14822.64|14702.64|8
1649795220000|2022-04-12 20:27:00|14823.09|14703.09|14824.46|14704.46|14824.46|14704.46|14823.09|14703.09|10
1649795230000|2022-04-12 20:27:10|14824.94|14704.94|14825.85|14705.85|14825.85|14705.85|14824.94|14704.94|10
1649795240000|2022-04-12 20:27:20|14826.05|14706.05|14828.93|14708.93|14828.93|14708.93|14826|14706|10
1649795250000|2022-04-12 20:27:30|14829.25|14709.25|14829.5|14709.5|14829.5|14709.5|14829.14|14709.14|10
1649795260000|2022-04-12 20:27:40|14829.3|14709.3|14830.28|14710.28|14830.38|14710.38|14829.3|14709.3|10
1649795270000|2022-04-12 20:27:50|14830.19|14710.19|14830.86|14710.86|14831.32|14711.32|14829.95|14709.95|10
1649795280000|2022-04-12 20:28:00|14830.67|14710.67|14830.95|14710.95|14832.36|14712.36|14830.67|14710.67|10
1649795290000|2022-04-12 20:28:10|14830.35|14710.35|14827.95|14707.95|14830.35|14710.35|14827.94|14707.94|10
1649795300000|2022-04-12 20:28:20|14828.06|14708.06|14827.03|14707.03|14828.06|14708.06|14827.03|14707.03|10
1649795310000|2022-04-12 20:28:30|14826.96|14706.96|14825.73|14705.73|14827.02|14707.02|14825.73|14705.73|10
1649795320000|2022-04-12 20:28:40|14825.45|14705.45|14823.82|14703.82|14825.65|14705.65|14823.77|14703.77|9
1649795330000|2022-04-12 20:28:50|14823.57|14703.57|14822.72|14702.72|14823.57|14703.57|14822.55|14702.55|10
1649795340000|2022-04-12 20:29:00|14822.82|14702.82|14817.02|14697.02|14822.82|14702.82|14817.02|14697.02|10
1649795350000|2022-04-12 20:29:10|14816.62|14696.62|14814.09|14694.09|14816.62|14696.62|14814.02|14694.02|10
1649795360000|2022-04-12 20:29:20|14814.01|14694.01|14810.74|14690.74|14814.01|14694.01|14810.74|14690.74|10
1649795370000|2022-04-12 20:29:30|14810.42|14690.42|14812.77|14692.77|14812.77|14692.77|14810.42|14690.42|10
1649795380000|2022-04-12 20:29:40|14812.76|14692.76|14814.39|14694.39|14814.39|14694.39|14812.73|14692.73|10
1649795390000|2022-04-12 20:29:50|14814.24|14694.24|14813.45|14693.45|14814.24|14694.24|14813.45|14693.45|9
1649795400000|2022-04-12 20:30:00|14813.48|14693.48|14812.82|14692.82|14813.48|14693.48|14812.62|14692.62|10
1649795410000|2022-04-12 20:30:10|14812.5|14692.5|14812.75|14692.75|14812.85|14692.85|14812.5|14692.5|9
1649795420000|2022-04-12 20:30:20|14812.67|14692.67|14815.13|14695.13|14815.13|14695.13|14812.67|14692.67|9
1649795430000|2022-04-12 20:30:30|14814.64|14694.64|14818.1|14698.1|14818.1|14698.1|14814.64|14694.64|10
1649795440000|2022-04-12 20:30:40|14818.21|14698.21|14818.67|14698.67|14818.82|14698.82|14818.1|14698.1|10
1649795450000|2022-04-12 20:30:50|14819.17|14699.17|14823.93|14703.93|14824.15|14704.15|14819.17|14699.17|10
1649795460000|2022-04-12 20:31:00|14823.95|14703.95|14827.47|14707.47|14827.75|14707.75|14823.93|14703.93|10
1649795470000|2022-04-12 20:31:10|14828.3|14708.3|14832.51|14712.51|14832.51|14712.51|14827.79|14707.79|10
1649795480000|2022-04-12 20:31:20|14832.39|14712.39|14835.36|14715.36|14835.36|14715.36|14832.2|14712.2|10
1649795490000|2022-04-12 20:31:30|14835.96|14715.96|14836.25|14716.25|14836.81|14716.81|14835.8|14715.8|10
1649795500000|2022-04-12 20:31:40|14837.69|14717.69|14836.33|14716.33|14837.69|14717.69|14836.33|14716.33|10
1649795510000|2022-04-12 20:31:50|14836.32|14716.32|14835.94|14715.94|14837.31|14717.31|14835.94|14715.94|10
1649795520000|2022-04-12 20:32:00|14836.76|14716.76|14835.77|14715.77|14836.83|14716.83|14835.43|14715.43|10
1649795530000|2022-04-12 20:32:10|14834.59|14714.59|14833.03|14713.03|14834.59|14714.59|14833.03|14713.03|10
1649795540000|2022-04-12 20:32:20|14832.85|14712.85|14832.92|14712.92|14833.76|14713.76|14832.57|14712.57|10
1649795550000|2022-04-12 20:32:30|14833.1|14713.1|14831.1|14711.1|14833.1|14713.1|14831.1|14711.1|9
1649795560000|2022-04-12 20:32:40|14831.18|14711.18|14831.6|14711.6|14831.6|14711.6|14830.92|14710.92|10
1649795570000|2022-04-12 20:32:50|14831.75|14711.75|14833.93|14713.93|14833.93|14713.93|14831.4|14711.4|10
1649795580000|2022-04-12 20:33:00|14833.79|14713.79|14832.72|14712.72|14833.79|14713.79|14832.63|14712.63|10
1649795590000|2022-04-12 20:33:10|14832.99|14712.99|14832.71|14712.71|14833.44|14713.44|14832.13|14712.13|10
1649795600000|2022-04-12 20:33:20|14832.95|14712.95|14832.19|14712.19|14832.95|14712.95|14831.92|14711.92|10
1649795610000|2022-04-12 20:33:30|14832.5|14712.5|14833.06|14713.06|14833.06|14713.06|14832.46|14712.46|10
1649795620000|2022-04-12 20:33:40|14833.26|14713.26|14833.33|14713.33|14833.41|14713.41|14833.08|14713.08|9
1649795630000|2022-04-12 20:33:50|14833.14|14713.14|14833.18|14713.18|14833.53|14713.53|14832.97|14712.97|10
1649795640000|2022-04-12 20:34:00|14833.29|14713.29|14831.89|14711.89|14833.29|14713.29|14831.89|14711.89|10
1649795650000|2022-04-12 20:34:10|14831.97|14711.97|14830.46|14710.46|14831.97|14711.97|14830.01|14710.01|9
1649795660000|2022-04-12 20:34:20|14830.52|14710.52|14832.84|14712.84|14832.84|14712.84|14830.52|14710.52|10
1649795670000|2022-04-12 20:34:30|14832.74|14712.74|14833.84|14713.84|14833.84|14713.84|14832.74|14712.74|10
1649795680000|2022-04-12 20:34:40|14833.8|14713.8|14834.58|14714.58|14834.58|14714.58|14833.61|14713.61|9
1649795690000|2022-04-12 20:34:50|14835.55|14715.55|14837.31|14717.31|14837.31|14717.31|14835.05|14715.05|9
1649795700000|2022-04-12 20:35:00|14837.34|14717.34|14837.33|14717.33|14838.06|14718.06|14837.33|14717.33|10
1649795710000|2022-04-12 20:35:10|14837.71|14717.71|14835.4|14715.4|14837.76|14717.76|14835.4|14715.4|10
1649795720000|2022-04-12 20:35:20|14834.94|14714.94|14833.02|14713.02|14834.94|14714.94|14832.75|14712.75|10
1649795730000|2022-04-12 20:35:30|14833.05|14713.05|14831.83|14711.83|14833.43|14713.43|14831.78|14711.78|10
1649795740000|2022-04-12 20:35:40|14831.41|14711.41|14830.51|14710.51|14831.47|14711.47|14830.51|14710.51|10
1649795750000|2022-04-12 20:35:50|14831.43|14711.43|14831.54|14711.54|14832.69|14712.69|14831.43|14711.43|9
1649795760000|2022-04-12 20:36:00|14831.43|14711.43|14831.09|14711.09|14831.43|14711.43|14831.09|14711.09|9
1649795770000|2022-04-12 20:36:10|14830.6|14710.6|14833.08|14713.08|14833.08|14713.08|14830.57|14710.57|8
1649795780000|2022-04-12 20:36:20|14833.07|14713.07|14832.45|14712.45|14833.07|14713.07|14832.45|14712.45|10
1649795790000|2022-04-12 20:36:30|14832.47|14712.47|14833|14713|14833|14713|14832.46|14712.46|10
1649795800000|2022-04-12 20:36:40|14833.26|14713.26|14830.79|14710.79|14833.26|14713.26|14830.79|14710.79|10
1649795810000|2022-04-12 20:36:50|14830.56|14710.56|14829.47|14709.47|14830.64|14710.64|14829.36|14709.36|10
1649795820000|2022-04-12 20:37:00|14829.03|14709.03|14823.83|14703.83|14829.03|14709.03|14823.83|14703.83|10
1649795830000|2022-04-12 20:37:10|14823.19|14703.19|14818.12|14698.12|14823.19|14703.19|14818.12|14698.12|10
1649795840000|2022-04-12 20:37:20|14818.33|14698.33|14817.69|14697.69|14818.33|14698.33|14817.23|14697.23|9
1649795850000|2022-04-12 20:37:30|14816.87|14696.87|14815.55|14695.55|14817.17|14697.17|14815.53|14695.53|9
1649795860000|2022-04-12 20:37:40|14815.58|14695.58|14814.34|14694.34|14815.62|14695.62|14814.34|14694.34|10
1649795870000|2022-04-12 20:37:50|14814.31|14694.31|14811.71|14691.71|14814.31|14694.31|14811.63|14691.63|10
1649795880000|2022-04-12 20:38:00|14810.18|14690.18|14803.7|14683.7|14810.18|14690.18|14803.7|14683.7|10
1649795890000|2022-04-12 20:38:10|14803.44|14683.44|14801.41|14681.41|14803.44|14683.44|14801.41|14681.41|10
1649795900000|2022-04-12 20:38:20|14801.43|14681.43|14799.37|14679.37|14801.64|14681.64|14799.37|14679.37|10
1649795910000|2022-04-12 20:38:30|14799.43|14679.43|14795.57|14675.57|14799.47|14679.47|14795.57|14675.57|10
1649795920000|2022-04-12 20:38:40|14795.69|14675.69|14792.73|14672.73|14795.69|14675.69|14792.73|14672.73|10
1649795930000|2022-04-12 20:38:50|14792.96|14672.96|14790.42|14670.42|14794.62|14674.62|14790.42|14670.42|10
1649795940000|2022-04-12 20:39:00|14790.28|14670.28|14789.01|14669.01|14790.47|14670.47|14788.64|14668.64|9
1649795950000|2022-04-12 20:39:10|14789.84|14669.84|14784.15|14664.15|14789.84|14669.84|14783.8|14663.8|10
1649795960000|2022-04-12 20:39:20|14783.97|14663.97|14779.51|14659.51|14785.02|14665.02|14779.51|14659.51|10
1649795970000|2022-04-12 20:39:30|14780.59|14660.59|14777.19|14657.19|14780.59|14660.59|14777.19|14657.19|10
1649795980000|2022-04-12 20:39:40|14777.51|14657.51|14776.64|14656.64|14778.12|14658.12|14776.64|14656.64|10
1649795990000|2022-04-12 20:39:50|14776.8|14656.8|14772.65|14652.65|14776.83|14656.83|14772.65|14652.65|10
1649796000000|2022-04-12 20:40:00|14772.61|14652.61|14762.21|14642.21|14772.61|14652.61|14762.21|14642.21|10
1649796010000|2022-04-12 20:40:10|14761.71|14641.71|14764.88|14644.88|14764.88|14644.88|14761.46|14641.46|10
1649796020000|2022-04-12 20:40:20|14764.77|14644.77|14772.63|14652.63|14772.63|14652.63|14764.77|14644.77|10
1649796030000|2022-04-12 20:40:30|14773.37|14653.37|14770.46|14650.46|14773.52|14653.52|14767.88|14647.88|10
1649796040000|2022-04-12 20:40:40|14768.91|14648.91|14758.33|14638.33|14768.91|14648.91|14758.33|14638.33|10
1649796050000|2022-04-12 20:40:50|14757.57|14637.57|14750.76|14630.76|14757.57|14637.57|14750.76|14630.76|10
1649796060000|2022-04-12 20:41:00|14750.89|14630.89|14745.61|14625.61|14750.89|14630.89|14745.61|14625.61|10
1649796070000|2022-04-12 20:41:10|14745.7|14625.7|14742.16|14622.16|14745.7|14625.7|14742.16|14622.16|10
1649796080000|2022-04-12 20:41:20|14741.25|14621.25|14738.47|14618.47|14741.5|14621.5|14738.47|14618.47|10
1649796090000|2022-04-12 20:41:30|14738.05|14618.05|14735.17|14615.17|14738.05|14618.05|14735.17|14615.17|10
1649796100000|2022-04-12 20:41:40|14734.17|14614.17|14732.45|14612.45|14734.36|14614.36|14732.13|14612.13|10
1649796110000|2022-04-12 20:41:50|14732.2|14612.2|14731.16|14611.16|14732.34|14612.34|14731.16|14611.16|10
1649796120000|2022-04-12 20:42:00|14731.34|14611.34|14727.02|14607.02|14731.75|14611.75|14727.02|14607.02|10
1649796130000|2022-04-12 20:42:10|14728.73|14608.73|14725.12|14605.12|14728.73|14608.73|14725.12|14605.12|10
1649796140000|2022-04-12 20:42:20|14724.61|14604.61|14724.77|14604.77|14724.77|14604.77|14723.47|14603.47|10
1649796150000|2022-04-12 20:42:30|14724.21|14604.21|14724.66|14604.66|14724.71|14604.71|14723.71|14603.71|10
1649796160000|2022-04-12 20:42:40|14723.82|14603.82|14728.56|14608.56|14728.56|14608.56|14723.82|14603.82|10
1649796170000|2022-04-12 20:42:50|14728.35|14608.35|14729.95|14609.95|14730.06|14610.06|14727.3|14607.3|9
1649796180000|2022-04-12 20:43:00|14730.66|14610.66|14731.78|14611.78|14731.78|14611.78|14730.66|14610.66|10
1649796190000|2022-04-12 20:43:10|14732.02|14612.02|14734.44|14614.44|14734.44|14614.44|14732.02|14612.02|9
1649796200000|2022-04-12 20:43:20|14734.24|14614.24|14734.49|14614.49|14735.16|14615.16|14734.21|14614.21|10
1649796210000|2022-04-12 20:43:30|14734.92|14614.92|14740.43|14620.43|14740.43|14620.43|14734.92|14614.92|10
1649796220000|2022-04-12 20:43:40|14740.63|14620.63|14749.36|14629.36|14749.36|14629.36|14740.63|14620.63|10
1649796230000|2022-04-12 20:43:50|14747.92|14627.92|14759.56|14639.56|14759.56|14639.56|14747.92|14627.92|10
1649796240000|2022-04-12 20:44:00|14756.9|14636.9|14768.41|14648.41|14768.41|14648.41|14756.9|14636.9|10
1649796250000|2022-04-12 20:44:10|14770.37|14650.37|14778.8|14658.8|14778.85|14658.85|14769.83|14649.83|10
1649796260000|2022-04-12 20:44:20|14777.52|14657.52|14779.59|14659.59|14781.2|14661.2|14777.52|14657.52|10
1649796270000|2022-04-12 20:44:30|14779.5|14659.5|14779.75|14659.75|14780.4|14660.4|14779.5|14659.5|10
1649796280000|2022-04-12 20:44:40|14780.22|14660.22|14779.11|14659.11|14780.65|14660.65|14779.11|14659.11|10
1649796290000|2022-04-12 20:44:50|14778.8|14658.8|14776.16|14656.16|14778.83|14658.83|14776.16|14656.16|10
1649796300000|2022-04-12 20:45:00|14775.53|14655.53|14773.5|14653.5|14775.58|14655.58|14772.99|14652.99|10
1649796310000|2022-04-12 20:45:10|14771.75|14651.75|14768.21|14648.21|14771.8|14651.8|14768.21|14648.21|10
1649796320000|2022-04-12 20:45:20|14767.31|14647.31|14764.3|14644.3|14767.31|14647.31|14764.3|14644.3|10
1649796330000|2022-04-12 20:45:30|14762.86|14642.86|14757.89|14637.89|14762.86|14642.86|14757.89|14637.89|10
1649796340000|2022-04-12 20:45:40|14757.12|14637.12|14750.38|14630.38|14757.12|14637.12|14750.38|14630.38|10
1649796350000|2022-04-12 20:45:50|14750.17|14630.17|14746.86|14626.86|14750.17|14630.17|14746.82|14626.82|10
1649796360000|2022-04-12 20:46:00|14746.54|14626.54|14747.44|14627.44|14747.44|14627.44|14745.97|14625.97|9
1649796370000|2022-04-12 20:46:10|14747.75|14627.75|14745.69|14625.69|14748.8|14628.8|14745.69|14625.69|10
1649796380000|2022-04-12 20:46:20|14745.85|14625.85|14742.06|14622.06|14745.85|14625.85|14742.06|14622.06|10
1649796390000|2022-04-12 20:46:30|14741.5|14621.5|14742.55|14622.55|14742.55|14622.55|14741.48|14621.48|9
1649796400000|2022-04-12 20:46:40|14742.15|14622.15|14743.12|14623.12|14743.12|14623.12|14741.97|14621.97|10
1649796410000|2022-04-12 20:46:50|14743.71|14623.71|14747.48|14627.48|14747.9|14627.9|14743.71|14623.71|10
1649796420000|2022-04-12 20:47:00|14748.12|14628.12|14752.55|14632.55|14752.55|14632.55|14747.95|14627.95|10
1649796430000|2022-04-12 20:47:10|14752.14|14632.14|14756.8|14636.8|14756.8|14636.8|14752.14|14632.14|10
1649796440000|2022-04-12 20:47:20|14757.04|14637.04|14759.49|14639.49|14759.49|14639.49|14757.04|14637.04|10
1649796450000|2022-04-12 20:47:30|14759.89|14639.89|14768.32|14648.32|14768.32|14648.32|14759.89|14639.89|10
1649796460000|2022-04-12 20:47:40|14768.7|14648.7|14772|14652|14772.21|14652.21|14768.49|14648.49|10
1649796470000|2022-04-12 20:47:50|14771.88|14651.88|14774.71|14654.71|14774.79|14654.79|14771.78|14651.78|10
1649796480000|2022-04-12 20:48:00|14775.31|14655.31|14782.24|14662.24|14782.24|14662.24|14775.25|14655.25|10
1649796490000|2022-04-12 20:48:10|14782.36|14662.36|14783.14|14663.14|14783.97|14663.97|14782.36|14662.36|9
1649796500000|2022-04-12 20:48:20|14783.17|14663.17|14781.06|14661.06|14783.17|14663.17|14781.06|14661.06|10
1649796510000|2022-04-12 20:48:30|14781.02|14661.02|14780.78|14660.78|14781.02|14661.02|14780.1|14660.1|9
1649796520000|2022-04-12 20:48:40|14781.61|14661.61|14783.56|14663.56|14783.85|14663.85|14781.61|14661.61|10
1649796530000|2022-04-12 20:48:50|14783.45|14663.45|14784.01|14664.01|14784.01|14664.01|14782.95|14662.95|10
1649796540000|2022-04-12 20:49:00|14783.99|14663.99|14784.21|14664.21|14784.38|14664.38|14783.83|14663.83|10
1649796550000|2022-04-12 20:49:10|14784.34|14664.34|14782.66|14662.66|14784.34|14664.34|14782.66|14662.66|10
1649796560000|2022-04-12 20:49:20|14782.58|14662.58|14782.15|14662.15|14782.58|14662.58|14781.88|14661.88|10
1649796570000|2022-04-12 20:49:30|14781.96|14661.96|14782.29|14662.29|14782.29|14662.29|14780.52|14660.52|9
1649796580000|2022-04-12 20:49:40|14782.07|14662.07|14783.15|14663.15|14783.15|14663.15|14781.05|14661.05|9
1649796590000|2022-04-12 20:49:50|14783.18|14663.18|14787.22|14667.22|14787.22|14667.22|14783.18|14663.18|9
1649796600000|2022-04-12 20:50:00|14787.29|14667.29|14787.51|14667.51|14788.14|14668.14|14787.06|14667.06|10
1649796610000|2022-04-12 20:50:10|14787.39|14667.39|14786.72|14666.72|14787.4|14667.4|14786.59|14666.59|10
1649796620000|2022-04-12 20:50:20|14786.77|14666.77|14784.26|14664.26|14786.78|14666.78|14784.26|14664.26|10
1649796630000|2022-04-12 20:50:30|14785.01|14665.01|14782.11|14662.11|14785.01|14665.01|14781.59|14661.59|10
1649796640000|2022-04-12 20:50:40|14781.78|14661.78|14780.54|14660.54|14782.24|14662.24|14780.54|14660.54|9
1649796650000|2022-04-12 20:50:50|14780.05|14660.05|14780.3|14660.3|14780.46|14660.46|14779.6|14659.6|9
1649796660000|2022-04-12 20:51:00|14780.67|14660.67|14783.92|14663.92|14783.92|14663.92|14780.51|14660.51|10
1649796670000|2022-04-12 20:51:10|14783.93|14663.93|14785.52|14665.52|14785.52|14665.52|14783.89|14663.89|10
1649796680000|2022-04-12 20:51:20|14785.22|14665.22|14785.74|14665.74|14785.85|14665.85|14785.22|14665.22|10
1649796690000|2022-04-12 20:51:30|14786.24|14666.24|14787.74|14667.74|14787.74|14667.74|14786.24|14666.24|9
1649796700000|2022-04-12 20:51:40|14788.31|14668.31|14791.21|14671.21|14791.52|14671.52|14788.31|14668.31|10
1649796710000|2022-04-12 20:51:50|14791.11|14671.11|14792.95|14672.95|14792.95|14672.95|14791.11|14671.11|10
1649796720000|2022-04-12 20:52:00|14793.12|14673.12|14794.62|14674.62|14795.32|14675.32|14793.12|14673.12|10
1649796730000|2022-04-12 20:52:10|14795.82|14675.82|14798.02|14678.02|14798.02|14678.02|14795.82|14675.82|9
1649796740000|2022-04-12 20:52:20|14797.85|14677.85|14801.76|14681.76|14801.76|14681.76|14797.85|14677.85|10
1649796750000|2022-04-12 20:52:30|14802.57|14682.57|14806.77|14686.77|14806.77|14686.77|14802.57|14682.57|10
1649796760000|2022-04-12 20:52:40|14806.79|14686.79|14811.12|14691.12|14811.12|14691.12|14806.79|14686.79|10
1649796770000|2022-04-12 20:52:50|14812.45|14692.45|14814.68|14694.68|14814.68|14694.68|14812.13|14692.13|9
1649796780000|2022-04-12 20:53:00|14814.54|14694.54|14817.05|14697.05|14817.05|14697.05|14814.54|14694.54|10
1649796790000|2022-04-12 20:53:10|14816.79|14696.79|14816.54|14696.54|14817.08|14697.08|14815.86|14695.86|10
1649796800000|2022-04-12 20:53:20|14815.3|14695.3|14814.16|14694.16|14815.35|14695.35|14814.16|14694.16|10
1649796810000|2022-04-12 20:53:30|14814.67|14694.67|14811.76|14691.76|14814.67|14694.67|14811.76|14691.76|10
1649796820000|2022-04-12 20:53:40|14810.32|14690.32|14805.4|14685.4|14810.79|14690.79|14805.4|14685.4|10
1649796830000|2022-04-12 20:53:50|14804.97|14684.97|14804.42|14684.42|14805.26|14685.26|14804.26|14684.26|10
1649796840000|2022-04-12 20:54:00|14804.19|14684.19|14802.41|14682.41|14804.19|14684.19|14802.09|14682.09|10
1649796850000|2022-04-12 20:54:10|14801.97|14681.97|14801.92|14681.92|14802.22|14682.22|14801.19|14681.19|10
1649796860000|2022-04-12 20:54:20|14800.98|14680.98|14800.82|14680.82|14801.61|14681.61|14800.55|14680.55|10
1649796870000|2022-04-12 20:54:30|14800.41|14680.41|14801.42|14681.42|14802.11|14682.11|14800.41|14680.41|10
1649796880000|2022-04-12 20:54:40|14801.64|14681.64|14801.05|14681.05|14802.24|14682.24|14801.05|14681.05|10
1649796890000|2022-04-12 20:54:50|14801.3|14681.3|14801.31|14681.31|14802.17|14682.17|14801.21|14681.21|10
1649796900000|2022-04-12 20:55:00|14801.57|14681.57|14801.41|14681.41|14801.9|14681.9|14801.26|14681.26|10
1649796910000|2022-04-12 20:55:10|14801.38|14681.38|14803.38|14683.38|14803.38|14683.38|14801.25|14681.25|10
1649796920000|2022-04-12 20:55:20|14803.46|14683.46|14804.22|14684.22|14804.22|14684.22|14803.16|14683.16|9
1649796930000|2022-04-12 20:55:30|14803.98|14683.98|14807.65|14687.65|14807.66|14687.66|14803.98|14683.98|10
1649796940000|2022-04-12 20:55:40|14808.24|14688.24|14810.74|14690.74|14811.27|14691.27|14808.24|14688.24|10
1649796950000|2022-04-12 20:55:50|14811.32|14691.32|14816.78|14696.78|14816.78|14696.78|14811.32|14691.32|10
1649796960000|2022-04-12 20:56:00|14816.36|14696.36|14821.28|14701.28|14821.28|14701.28|14815.95|14695.95|10
1649796970000|2022-04-12 20:56:10|14822.35|14702.35|14822.78|14702.78|14823.91|14703.91|14821.01|14701.01|10
1649796980000|2022-04-12 20:56:20|14822.87|14702.87|14823.61|14703.61|14823.91|14703.91|14822.59|14702.59|10
1649796990000|2022-04-12 20:56:30|14823.72|14703.72|14823.87|14703.87|14824.23|14704.23|14823.48|14703.48|10
1649797000000|2022-04-12 20:56:40|14823.52|14703.52|14822.81|14702.81|14823.52|14703.52|14822.19|14702.19|10
1649797010000|2022-04-12 20:56:50|14822.04|14702.04|14821.09|14701.09|14822.6|14702.6|14820.24|14700.24|10
1649797020000|2022-04-12 20:57:00|14821|14701|14819.6|14699.6|14821.01|14701.01|14819.6|14699.6|10
1649797030000|2022-04-12 20:57:10|14819.5|14699.5|14819.23|14699.23|14819.5|14699.5|14819.16|14699.16|9
1649797040000|2022-04-12 20:57:20|14819.11|14699.11|14817.8|14697.8|14819.11|14699.11|14817.22|14697.22|10
1649797050000|2022-04-12 20:57:30|14817.43|14697.43|14817.33|14697.33|14817.68|14697.68|14817.33|14697.33|10
1649797060000|2022-04-12 20:57:40|14817.6|14697.6|14817.58|14697.58|14817.7|14697.7|14817.28|14697.28|9
1649797070000|2022-04-12 20:57:50|14817.51|14697.51|14816.81|14696.81|14818.02|14698.02|14816.81|14696.81|10
1649797080000|2022-04-12 20:58:00|14816.78|14696.78|14816.91|14696.91|14817.15|14697.15|14816.78|14696.78|9
1649797090000|2022-04-12 20:58:10|14816.6|14696.6|14817.45|14697.45|14817.45|14697.45|14816.18|14696.18|10
1649797100000|2022-04-12 20:58:20|14817.44|14697.44|14817.79|14697.79|14818.26|14698.26|14817.25|14697.25|10
1649797110000|2022-04-12 20:58:30|14817.81|14697.81|14816.56|14696.56|14817.81|14697.81|14816.56|14696.56|10
1649797120000|2022-04-12 20:58:40|14816.05|14696.05|14815.68|14695.68|14816.71|14696.71|14815.68|14695.68|10
1649797130000|2022-04-12 20:58:50|14815.83|14695.83|14814.23|14694.23|14815.83|14695.83|14814.23|14694.23|9
1649797140000|2022-04-12 20:59:00|14814.27|14694.27|14813.11|14693.11|14814.39|14694.39|14812.92|14692.92|10
1649797150000|2022-04-12 20:59:10|14812.77|14692.77|14811.63|14691.63|14812.77|14692.77|14811.63|14691.63|10
1649797160000|2022-04-12 20:59:20|14810.95|14690.95|14809.34|14689.34|14810.97|14690.97|14809.24|14689.24|10
1649797170000|2022-04-12 20:59:30|14808.99|14688.99|14807.47|14687.47|14808.99|14688.99|14807.47|14687.47|10
1649797180000|2022-04-12 20:59:40|14807.5|14687.5|14807.15|14687.15|14807.81|14687.81|14807.09|14687.09|9
1649797190000|2022-04-12 20:59:50|14807.18|14687.18|14809.42|14689.42|14809.42|14689.42|14806.75|14686.75|10
1649797200000|2022-04-12 21:00:00|14809.49|14689.49|14810.77|14690.77|14810.77|14690.77|14809.49|14689.49|10
1649797210000|2022-04-12 21:00:10|14810.66|14690.66|14809.63|14689.63|14810.67|14690.67|14809.63|14689.63|10
1649797220000|2022-04-12 21:00:20|14809.11|14689.11|14809.16|14689.16|14810.09|14690.09|14809.06|14689.06|10
1649797230000|2022-04-12 21:00:30|14809|14689|14807.74|14687.74|14809|14689|14807.54|14687.54|10
1649797240000|2022-04-12 21:00:40|14807.37|14687.37|14808.51|14688.51|14808.51|14688.51|14807.32|14687.32|10
1649797250000|2022-04-12 21:00:50|14808.36|14688.36|14808.16|14688.16|14808.36|14688.36|14807.93|14687.93|9
1649797260000|2022-04-12 21:01:00|14808.47|14688.47|14808.62|14688.62|14808.75|14688.75|14808.47|14688.47|9
1649797270000|2022-04-12 21:01:10|14808.91|14688.91|14809.74|14689.74|14809.74|14689.74|14808.8|14688.8|10
1649797280000|2022-04-12 21:01:20|14809.81|14689.81|14811.44|14691.44|14811.44|14691.44|14809.81|14689.81|10
1649797290000|2022-04-12 21:01:30|14811.7|14691.7|14815.68|14695.68|14815.68|14695.68|14811.7|14691.7|10
1649797300000|2022-04-12 21:01:40|14816.01|14696.01|14818.18|14698.18|14818.18|14698.18|14816.01|14696.01|10
1649797310000|2022-04-12 21:01:50|14818.48|14698.48|14818.95|14698.95|14819.13|14699.13|14818.48|14698.48|9
1649797320000|2022-04-12 21:02:00|14818.83|14698.83|14817.96|14697.96|14819.11|14699.11|14817.96|14697.96|10
1649797330000|2022-04-12 21:02:10|14818.42|14698.42|14816.94|14696.94|14818.5|14698.5|14816.43|14696.43|10
1649797340000|2022-04-12 21:02:20|14816.42|14696.42|14815.43|14695.43|14816.42|14696.42|14815.43|14695.43|10
1649797350000|2022-04-12 21:02:30|14815.67|14695.67|14815|14695|14815.67|14695.67|14814.66|14694.66|8
1649797360000|2022-04-12 21:02:40|14814.89|14694.89|14814.61|14694.61|14815.01|14695.01|14814.61|14694.61|9
1649797370000|2022-04-12 21:02:50|14814.3|14694.3|14815.6|14695.6|14815.6|14695.6|14814.3|14694.3|10
1649797380000|2022-04-12 21:03:00|14816|14696|14819.45|14699.45|14819.45|14699.45|14816|14696|10
1649797390000|2022-04-12 21:03:10|14819.72|14699.72|14821.25|14701.25|14821.25|14701.25|14819.72|14699.72|9
1649797400000|2022-04-12 21:03:20|14821.48|14701.48|14822.95|14702.95|14823.06|14703.06|14821.48|14701.48|9
1649797410000|2022-04-12 21:03:30|14823.79|14703.79|14824.43|14704.43|14824.43|14704.43|14823.79|14703.79|10
1649797420000|2022-04-12 21:03:40|14824.67|14704.67|14825.06|14705.06|14825.24|14705.24|14824.66|14704.66|10
1649797430000|2022-04-12 21:03:50|14825.02|14705.02|14824.54|14704.54|14825.02|14705.02|14824.23|14704.23|9
1649797440000|2022-04-12 21:04:00|14824.46|14704.46|14824.95|14704.95|14825|14705|14824.46|14704.46|7
1649797450000|2022-04-12 21:04:10|14824.85|14704.85|14824.1|14704.1|14824.85|14704.85|14823.98|14703.98|9
1649797460000|2022-04-12 21:04:20|14824.12|14704.12|14824.65|14704.65|14824.76|14704.76|14824.09|14704.09|8
1649797470000|2022-04-12 21:04:30|14824.81|14704.81|14825.69|14705.69|14825.69|14705.69|14824.81|14704.81|10
1649797480000|2022-04-12 21:04:40|14825.71|14705.71|14826.49|14706.49|14826.49|14706.49|14825.68|14705.68|9
1649797490000|2022-04-12 21:04:50|14826.65|14706.65|14827.82|14707.82|14827.82|14707.82|14826.65|14706.65|8
1649797500000|2022-04-12 21:05:00|14827.96|14707.96|14832.51|14712.51|14832.51|14712.51|14827.96|14707.96|10
1649797510000|2022-04-12 21:05:10|14833.52|14713.52|14835.86|14715.86|14835.94|14715.94|14833.52|14713.52|10
1649797520000|2022-04-12 21:05:20|14836.34|14716.34|14840.45|14720.45|14840.45|14720.45|14836.34|14716.34|10
1649797530000|2022-04-12 21:05:30|14840.66|14720.66|14839.86|14719.86|14840.79|14720.79|14839.72|14719.72|10
1649797540000|2022-04-12 21:05:40|14839.73|14719.73|14838.81|14718.81|14840.01|14720.01|14838.81|14718.81|10
1649797550000|2022-04-12 21:05:50|14838.38|14718.38|14838.29|14718.29|14838.47|14718.47|14838.16|14718.16|9
1649797560000|2022-04-12 21:06:00|14838.42|14718.42|14838.8|14718.8|14839.07|14719.07|14838.21|14718.21|10
1649797570000|2022-04-12 21:06:10|14838.68|14718.68|14838.38|14718.38|14838.8|14718.8|14838.38|14718.38|10
1649797580000|2022-04-12 21:06:20|14838.92|14718.92|14840.18|14720.18|14840.53|14720.53|14838.92|14718.92|9
1649797590000|2022-04-12 21:06:30|14839.87|14719.87|14838|14718|14840.14|14720.14|14838|14718|10
1649797600000|2022-04-12 21:06:40|14837.82|14717.82|14833.77|14713.77|14837.82|14717.82|14833.77|14713.77|9
1649797610000|2022-04-12 21:06:50|14832.49|14712.49|14826.22|14706.22|14832.49|14712.49|14826.22|14706.22|10
1649797620000|2022-04-12 21:07:00|14824.95|14704.95|14822.43|14702.43|14824.95|14704.95|14822.43|14702.43|9
1649797630000|2022-04-12 21:07:10|14822.23|14702.23|14822.3|14702.3|14822.56|14702.56|14821.35|14701.35|10
1649797640000|2022-04-12 21:07:20|14821.48|14701.48|14818.56|14698.56|14821.67|14701.67|14818.56|14698.56|10
1649797650000|2022-04-12 21:07:30|14816.82|14696.82|14813.61|14693.61|14816.82|14696.82|14813.61|14693.61|10
1649797660000|2022-04-12 21:07:40|14813.63|14693.63|14811.62|14691.62|14813.63|14693.63|14811.62|14691.62|10
1649797670000|2022-04-12 21:07:50|14811.21|14691.21|14811.03|14691.03|14811.32|14691.32|14810.7|14690.7|10
1649797680000|2022-04-12 21:08:00|14811.29|14691.29|14810.91|14690.91|14811.59|14691.59|14810.86|14690.86|10
1649797690000|2022-04-12 21:08:10|14810.69|14690.69|14808.58|14688.58|14810.69|14690.69|14808.58|14688.58|10
1649797700000|2022-04-12 21:08:20|14808.98|14688.98|14806.1|14686.1|14808.98|14688.98|14806.08|14686.08|9
1649797710000|2022-04-12 21:08:30|14806.09|14686.09|14807.55|14687.55|14807.63|14687.63|14806.09|14686.09|9
1649797720000|2022-04-12 21:08:40|14808.62|14688.62|14810.64|14690.64|14810.64|14690.64|14808.59|14688.59|10
1649797730000|2022-04-12 21:08:50|14810.6|14690.6|14812.8|14692.8|14812.8|14692.8|14810.6|14690.6|10
1649797740000|2022-04-12 21:09:00|14813.23|14693.23|14813.77|14693.77|14813.77|14693.77|14812.87|14692.87|9
1649797750000|2022-04-12 21:09:10|14814.08|14694.08|14813.97|14693.97|14814.14|14694.14|14813.97|14693.97|10
1649797760000|2022-04-12 21:09:20|14814.01|14694.01|14814.15|14694.15|14814.61|14694.61|14814.01|14694.01|7
1649797770000|2022-04-12 21:09:30|14813.77|14693.77|14813.38|14693.38|14813.96|14693.96|14813.38|14693.38|10
1649797780000|2022-04-12 21:09:40|14813.43|14693.43|14813.82|14693.82|14813.82|14693.82|14813.39|14693.39|8
1649797790000|2022-04-12 21:09:50|14813.66|14693.66|14814.7|14694.7|14814.7|14694.7|14813.61|14693.61|10
1649797800000|2022-04-12 21:10:00|14814.85|14694.85|14815.52|14695.52|14815.54|14695.54|14814.85|14694.85|8
1649797810000|2022-04-12 21:10:10|14815.46|14695.46|14814.09|14694.09|14815.52|14695.52|14814.09|14694.09|9
1649797820000|2022-04-12 21:10:20|14813.4|14693.4|14815.56|14695.56|14815.56|14695.56|14813.4|14693.4|9
1649797830000|2022-04-12 21:10:30|14815.71|14695.71|14818.1|14698.1|14818.1|14698.1|14815.71|14695.71|10
1649797840000|2022-04-12 21:10:40|14817.98|14697.98|14820.43|14700.43|14820.43|14700.43|14817.98|14697.98|10
1649797850000|2022-04-12 21:10:50|14820.54|14700.54|14824.4|14704.4|14824.4|14704.4|14820.54|14700.54|10
1649797860000|2022-04-12 21:11:00|14824.77|14704.77|14826.62|14706.62|14826.62|14706.62|14824.71|14704.71|10
1649797870000|2022-04-12 21:11:10|14826.36|14706.36|14825.49|14705.49|14827.15|14707.15|14825.48|14705.48|10
1649797880000|2022-04-12 21:11:20|14825.47|14705.47|14826.42|14706.42|14826.42|14706.42|14825.39|14705.39|10
1649797890000|2022-04-12 21:11:30|14826.41|14706.41|14827.26|14707.26|14827.26|14707.26|14826.41|14706.41|10
1649797900000|2022-04-12 21:11:40|14827.27|14707.27|14827.38|14707.38|14827.59|14707.59|14827.08|14707.08|10
1649797910000|2022-04-12 21:11:50|14827.66|14707.66|14827.84|14707.84|14827.84|14707.84|14827.43|14707.43|10
1649797920000|2022-04-12 21:12:00|14827.73|14707.73|14830.71|14710.71|14830.78|14710.78|14827.73|14707.73|9
1649797930000|2022-04-12 21:12:10|14830.59|14710.59|14829.66|14709.66|14830.64|14710.64|14829.66|14709.66|10
1649797940000|2022-04-12 21:12:20|14829.86|14709.86|14829.87|14709.87|14830.01|14710.01|14829.32|14709.32|10
1649797950000|2022-04-12 21:12:30|14830.23|14710.23|14831.88|14711.88|14832.04|14712.04|14830.23|14710.23|9
1649797960000|2022-04-12 21:12:40|14831.72|14711.72|14833.92|14713.92|14833.92|14713.92|14831.72|14711.72|10
1649797970000|2022-04-12 21:12:50|14833.75|14713.75|14837.8|14717.8|14837.8|14717.8|14833.59|14713.59|10
1649797980000|2022-04-12 21:13:00|14838.62|14718.62|14843.43|14723.43|14843.43|14723.43|14838.62|14718.62|9
1649797990000|2022-04-12 21:13:10|14843.94|14723.94|14848.4|14728.4|14848.4|14728.4|14843.86|14723.86|10
1649798000000|2022-04-12 21:13:20|14848.68|14728.68|14853.41|14733.41|14853.41|14733.41|14848.61|14728.61|10
1649798010000|2022-04-12 21:13:30|14853.9|14733.9|14851.77|14731.77|14854.77|14734.77|14851.27|14731.27|10
1649798020000|2022-04-12 21:13:40|14851.88|14731.88|14851.38|14731.38|14852.28|14732.28|14850.63|14730.63|10
1649798030000|2022-04-12 21:13:50|14851.48|14731.48|14853.84|14733.84|14853.98|14733.98|14851.19|14731.19|10
1649798040000|2022-04-12 21:14:00|14853.6|14733.6|14855.8|14735.8|14855.8|14735.8|14852.93|14732.93|10
1649798050000|2022-04-12 21:14:10|14855.59|14735.59|14861.62|14741.62|14862.07|14742.07|14855.59|14735.59|10
1649798060000|2022-04-12 21:14:20|14861.46|14741.46|14862.17|14742.17|14862.74|14742.74|14861.46|14741.46|10
1649798070000|2022-04-12 21:14:30|14862.48|14742.48|14865.03|14745.03|14865.03|14745.03|14862.48|14742.48|10
1649798080000|2022-04-12 21:14:40|14865.54|14745.54|14867.25|14747.25|14867.25|14747.25|14864.55|14744.55|10
1649798090000|2022-04-12 21:14:50|14868.49|14748.49|14878.63|14758.63|14878.63|14758.63|14868.49|14748.49|9
1649798100000|2022-04-12 21:15:00|14879.35|14759.35|14880.93|14760.93|14881.7|14761.7|14879.35|14759.35|10
1649798110000|2022-04-12 21:15:10|14880.97|14760.97|14881.62|14761.62|14881.69|14761.69|14880.31|14760.31|10
1649798120000|2022-04-12 21:15:20|14881.77|14761.77|14883.17|14763.17|14883.56|14763.56|14881.77|14761.77|10
1649798130000|2022-04-12 21:15:30|14883.38|14763.38|14881.94|14761.94|14883.49|14763.49|14881.94|14761.94|10
1649798140000|2022-04-12 21:15:40|14882.62|14762.62|14876.75|14756.75|14882.62|14762.62|14876.75|14756.75|10
1649798150000|2022-04-12 21:15:50|14876.62|14756.62|14872.6|14752.6|14877.24|14757.24|14871.83|14751.83|10
1649798160000|2022-04-12 21:16:00|14872.62|14752.62|14871.52|14751.52|14874.5|14754.5|14871.52|14751.52|10
1649798170000|2022-04-12 21:16:10|14872.43|14752.43|14869.57|14749.57|14872.43|14752.43|14869.33|14749.33|10
1649798180000|2022-04-12 21:16:20|14870.47|14750.47|14870.78|14750.78|14872.13|14752.13|14870.04|14750.04|10
1649798190000|2022-04-12 21:16:30|14871.23|14751.23|14875.16|14755.16|14875.8|14755.8|14871.23|14751.23|10
1649798200000|2022-04-12 21:16:40|14876.72|14756.72|14878.46|14758.46|14878.88|14758.88|14875.29|14755.29|10
1649798210000|2022-04-12 21:16:50|14878.89|14758.89|14879.02|14759.02|14880.38|14760.38|14878.89|14758.89|10
1649798220000|2022-04-12 21:17:00|14878.22|14758.22|14877.59|14757.59|14878.22|14758.22|14877.5|14757.5|10
1649798230000|2022-04-12 21:17:10|14877.66|14757.66|14877.97|14757.97|14878.13|14758.13|14877.25|14757.25|10
1649798240000|2022-04-12 21:17:20|14876.96|14756.96|14877.4|14757.4|14878.19|14758.19|14876.96|14756.96|10
1649798250000|2022-04-12 21:17:30|14877.56|14757.56|14880.71|14760.71|14880.71|14760.71|14877.56|14757.56|9
1649798260000|2022-04-12 21:17:40|14880.73|14760.73|14883.03|14763.03|14883.03|14763.03|14880.73|14760.73|10
1649798270000|2022-04-12 21:17:50|14883.35|14763.35|14883.63|14763.63|14883.63|14763.63|14882.59|14762.59|10
1649798280000|2022-04-12 21:18:00|14883.66|14763.66|14885.35|14765.35|14885.55|14765.55|14883.66|14763.66|9
1649798290000|2022-04-12 21:18:10|14885.45|14765.45|14887.49|14767.49|14887.49|14767.49|14885.45|14765.45|10
1649798300000|2022-04-12 21:18:20|14887.18|14767.18|14888.52|14768.52|14888.81|14768.81|14886.95|14766.95|10
1649798310000|2022-04-12 21:18:30|14888.66|14768.66|14886.86|14766.86|14888.66|14768.66|14886.86|14766.86|10
1649798320000|2022-04-12 21:18:40|14886.69|14766.69|14885.75|14765.75|14886.69|14766.69|14885.75|14765.75|9
1649798330000|2022-04-12 21:18:50|14885.65|14765.65|14884.74|14764.74|14885.65|14765.65|14884.74|14764.74|9
1649798340000|2022-04-12 21:19:00|14884.58|14764.58|14885.77|14765.77|14887.27|14767.27|14884.58|14764.58|10
1649798350000|2022-04-12 21:19:10|14885.42|14765.42|14885.85|14765.85|14885.85|14765.85|14884.83|14764.83|9
1649798360000|2022-04-12 21:19:20|14885.77|14765.77|14886.48|14766.48|14887|14767|14885.77|14765.77|10
1649798370000|2022-04-12 21:19:30|14886.57|14766.57|14886.17|14766.17|14886.57|14766.57|14885.76|14765.76|10
1649798380000|2022-04-12 21:19:40|14886.36|14766.36|14886.52|14766.52|14886.6|14766.6|14885.83|14765.83|10
1649798390000|2022-04-12 21:19:50|14886.34|14766.34|14883.41|14763.41|14886.34|14766.34|14883.41|14763.41|10
1649798400000|2022-04-12 21:20:00|14883.33|14763.33|14881.48|14761.48|14883.33|14763.33|14881.48|14761.48|10
1649798410000|2022-04-12 21:20:10|14880.95|14760.95|14876.52|14756.52|14880.95|14760.95|14876.52|14756.52|10
1649798420000|2022-04-12 21:20:20|14876.46|14756.46|14873.68|14753.68|14876.73|14756.73|14873.68|14753.68|10
1649798430000|2022-04-12 21:20:30|14872.85|14752.85|14870.49|14750.49|14872.85|14752.85|14870.49|14750.49|10
1649798440000|2022-04-12 21:20:40|14870.81|14750.81|14866.13|14746.13|14870.81|14750.81|14866.02|14746.02|10
1649798450000|2022-04-12 21:20:50|14865.77|14745.77|14866.03|14746.03|14866.03|14746.03|14865.08|14745.08|9
1649798460000|2022-04-12 21:21:00|14865.98|14745.98|14866.88|14746.88|14866.96|14746.96|14865.59|14745.59|10
1649798470000|2022-04-12 21:21:10|14866.68|14746.68|14867.29|14747.29|14867.29|14747.29|14866.43|14746.43|10
1649798480000|2022-04-12 21:21:20|14867.22|14747.22|14866.93|14746.93|14867.22|14747.22|14866.34|14746.34|10
1649798490000|2022-04-12 21:21:30|14867.16|14747.16|14866.75|14746.75|14867.58|14747.58|14866.73|14746.73|10
1649798500000|2022-04-12 21:21:40|14867.47|14747.47|14866.62|14746.62|14867.47|14747.47|14866.26|14746.26|10
1649798510000|2022-04-12 21:21:50|14866.37|14746.37|14865.6|14745.6|14866.48|14746.48|14865.52|14745.52|10
1649798520000|2022-04-12 21:22:00|14865.58|14745.58|14866.48|14746.48|14866.48|14746.48|14864.97|14744.97|10
1649798530000|2022-04-12 21:22:10|14866.45|14746.45|14865.98|14745.98|14866.8|14746.8|14865.15|14745.15|10
1649798540000|2022-04-12 21:22:20|14866.65|14746.65|14871.28|14751.28|14871.28|14751.28|14866.65|14746.65|10
1649798550000|2022-04-12 21:22:30|14871.52|14751.52|14871.9|14751.9|14871.9|14751.9|14871.47|14751.47|9
1649798560000|2022-04-12 21:22:40|14871.76|14751.76|14874.19|14754.19|14874.52|14754.52|14871.76|14751.76|9
1649798570000|2022-04-12 21:22:50|14873.88|14753.88|14873.75|14753.75|14874.12|14754.12|14873.59|14753.59|9
1649798580000|2022-04-12 21:23:00|14873.72|14753.72|14873.13|14753.13|14873.86|14753.86|14873.1|14753.1|10
1649798590000|2022-04-12 21:23:10|14873.02|14753.02|14871.47|14751.47|14873.02|14753.02|14871.4|14751.4|10
1649798600000|2022-04-12 21:23:20|14871.68|14751.68|14871.15|14751.15|14871.87|14751.87|14871.15|14751.15|10
1649798610000|2022-04-12 21:23:30|14871.13|14751.13|14871.42|14751.42|14871.68|14751.68|14871.13|14751.13|10
1649798620000|2022-04-12 21:23:40|14871.23|14751.23|14871.34|14751.34|14871.42|14751.42|14871.16|14751.16|8
1649798630000|2022-04-12 21:23:50|14871.2|14751.2|14871|14751|14871.55|14751.55|14871|14751|10
1649798640000|2022-04-12 21:24:00|14870.74|14750.74|14866.56|14746.56|14870.82|14750.82|14866.56|14746.56|10
1649798650000|2022-04-12 21:24:10|14865.65|14745.65|14861.28|14741.28|14865.65|14745.65|14861.28|14741.28|10
1649798660000|2022-04-12 21:24:20|14860.99|14740.99|14860.34|14740.34|14860.99|14740.99|14860.34|14740.34|10
1649798670000|2022-04-12 21:24:30|14860.46|14740.46|14856.96|14736.96|14860.46|14740.46|14856.96|14736.96|10
1649798680000|2022-04-12 21:24:40|14856.4|14736.4|14855.4|14735.4|14856.4|14736.4|14855.37|14735.37|10
1649798690000|2022-04-12 21:24:50|14855.35|14735.35|14854.05|14734.05|14855.35|14735.35|14854|14734|9
1649798700000|2022-04-12 21:25:00|14854.09|14734.09|14853.98|14733.98|14854.56|14734.56|14853.98|14733.98|9
1649798710000|2022-04-12 21:25:10|14853.39|14733.39|14853.59|14733.59|14853.72|14733.72|14853.32|14733.32|10
1649798720000|2022-04-12 21:25:20|14853.58|14733.58|14853.83|14733.83|14853.9|14733.9|14853.47|14733.47|10
1649798730000|2022-04-12 21:25:30|14853.94|14733.94|14855.12|14735.12|14855.21|14735.21|14853.94|14733.94|9
1649798740000|2022-04-12 21:25:40|14855.21|14735.21|14855.83|14735.83|14855.86|14735.86|14855.21|14735.21|10
1649798750000|2022-04-12 21:25:50|14855.78|14735.78|14855.17|14735.17|14855.78|14735.78|14855.11|14735.11|10
1649798760000|2022-04-12 21:26:00|14855.15|14735.15|14855.19|14735.19|14855.33|14735.33|14855.13|14735.13|10
1649798770000|2022-04-12 21:26:10|14855.22|14735.22|14856.18|14736.18|14856.18|14736.18|14855.07|14735.07|10
1649798780000|2022-04-12 21:26:20|14856.1|14736.1|14855.66|14735.66|14856.1|14736.1|14855.66|14735.66|10
1649798790000|2022-04-12 21:26:30|14855.94|14735.94|14855.67|14735.67|14855.95|14735.95|14855.54|14735.54|8
1649798800000|2022-04-12 21:26:40|14855.8|14735.8|14856.66|14736.66|14856.66|14736.66|14855.59|14735.59|10
1649798810000|2022-04-12 21:26:50|14857.06|14737.06|14858.33|14738.33|14858.33|14738.33|14857.06|14737.06|9
1649798820000|2022-04-12 21:27:00|14858.32|14738.32|14859.63|14739.63|14859.76|14739.76|14858.32|14738.32|9
1649798830000|2022-04-12 21:27:10|14859.65|14739.65|14859.72|14739.72|14859.79|14739.79|14859.45|14739.45|8
1649798840000|2022-04-12 21:27:20|14859.7|14739.7|14859.81|14739.81|14859.85|14739.85|14859.67|14739.67|9
1649798850000|2022-04-12 21:27:30|14859.83|14739.83|14859.59|14739.59|14859.84|14739.84|14859.48|14739.48|10
1649798860000|2022-04-12 21:27:40|14860.05|14740.05|14857.8|14737.8|14860.06|14740.06|14857.8|14737.8|10
1649798870000|2022-04-12 21:27:50|14858.35|14738.35|14859.35|14739.35|14859.35|14739.35|14858.35|14738.35|9
1649798880000|2022-04-12 21:28:00|14860.73|14740.73|14862.39|14742.39|14862.65|14742.65|14860.73|14740.73|10
1649798890000|2022-04-12 21:28:10|14862.99|14742.99|14870.13|14750.13|14870.16|14750.16|14862.99|14742.99|10
1649798900000|2022-04-12 21:28:20|14870.17|14750.17|14876.82|14756.82|14876.82|14756.82|14870.17|14750.17|10
1649798910000|2022-04-12 21:28:30|14877.38|14757.38|14880.43|14760.43|14880.43|14760.43|14877.3|14757.3|10
1649798920000|2022-04-12 21:28:40|14880.18|14760.18|14882.23|14762.23|14882.23|14762.23|14880.18|14760.18|10
1649798930000|2022-04-12 21:28:50|14882.28|14762.28|14881.2|14761.2|14882.28|14762.28|14881.06|14761.06|10
1649798940000|2022-04-12 21:29:00|14881.15|14761.15|14880.21|14760.21|14881.21|14761.21|14880.21|14760.21|10
1649798950000|2022-04-12 21:29:10|14880.27|14760.27|14880.44|14760.44|14880.48|14760.48|14879.39|14759.39|9
1649798960000|2022-04-12 21:29:20|14880.8|14760.8|14881.29|14761.29|14881.31|14761.31|14880.76|14760.76|10
1649798970000|2022-04-12 21:29:30|14881.38|14761.38|14882.01|14762.01|14882.01|14762.01|14881.23|14761.23|9
1649798980000|2022-04-12 21:29:40|14882.13|14762.13|14880.69|14760.69|14882.13|14762.13|14880.69|14760.69|10
1649798990000|2022-04-12 21:29:50|14880.74|14760.74|14880.03|14760.03|14881.4|14761.4|14879.64|14759.64|10
1649799000000|2022-04-12 21:30:00|14879.91|14759.91|14880.07|14760.07|14880.69|14760.69|14879.64|14759.64|10
1649799010000|2022-04-12 21:30:10|14879.75|14759.75|14876.93|14756.93|14879.75|14759.75|14876.93|14756.93|10
1649799020000|2022-04-12 21:30:20|14877.07|14757.07|14876.42|14756.42|14877.32|14757.32|14876.42|14756.42|9
1649799030000|2022-04-12 21:30:30|14876.16|14756.16|14873.8|14753.8|14876.16|14756.16|14873.8|14753.8|10
1649799040000|2022-04-12 21:30:40|14873.65|14753.65|14873.41|14753.41|14874.03|14754.03|14872.98|14752.98|10
1649799050000|2022-04-12 21:30:50|14873.51|14753.51|14873.47|14753.47|14874.18|14754.18|14873.47|14753.47|10
1649799060000|2022-04-12 21:31:00|14873.78|14753.78|14874.07|14754.07|14874.46|14754.46|14873.76|14753.76|10
1649799070000|2022-04-12 21:31:10|14874.01|14754.01|14873.49|14753.49|14874.23|14754.23|14873.3|14753.3|10
1649799080000|2022-04-12 21:31:20|14873.58|14753.58|14872.68|14752.68|14873.58|14753.58|14872.67|14752.67|9
1649799090000|2022-04-12 21:31:30|14872.39|14752.39|14872.3|14752.3|14872.55|14752.55|14872.19|14752.19|10
1649799100000|2022-04-12 21:31:40|14872.31|14752.31|14872.33|14752.33|14872.45|14752.45|14872.06|14752.06|9
1649799110000|2022-04-12 21:31:50|14872.52|14752.52|14872.2|14752.2|14872.55|14752.55|14872.08|14752.08|9
1649799120000|2022-04-12 21:32:00|14871.8|14751.8|14871.17|14751.17|14871.85|14751.85|14871.17|14751.17|10
1649799130000|2022-04-12 21:32:10|14871.26|14751.26|14871.3|14751.3|14871.57|14751.57|14871.26|14751.26|9
1649799140000|2022-04-12 21:32:20|14871.12|14751.12|14871.33|14751.33|14871.88|14751.88|14870.93|14750.93|10
1649799150000|2022-04-12 21:32:30|14871.85|14751.85|14871.09|14751.09|14871.85|14751.85|14871.08|14751.08|10
1649799160000|2022-04-12 21:32:40|14871.44|14751.44|14870.77|14750.77|14871.44|14751.44|14870.07|14750.07|10
1649799170000|2022-04-12 21:32:50|14871.05|14751.05|14870.53|14750.53|14871.05|14751.05|14869.75|14749.75|10
1649799180000|2022-04-12 21:33:00|14870.66|14750.66|14870.5|14750.5|14871.06|14751.06|14870.48|14750.48|10
1649799190000|2022-04-12 21:33:10|14870.13|14750.13|14870.4|14750.4|14870.4|14750.4|14869.77|14749.77|10
1649799200000|2022-04-12 21:33:20|14870.48|14750.48|14870.7|14750.7|14870.7|14750.7|14870.43|14750.43|10
1649799210000|2022-04-12 21:33:30|14870.83|14750.83|14869.99|14749.99|14870.83|14750.83|14869.99|14749.99|10
1649799220000|2022-04-12 21:33:40|14870|14750|14870.21|14750.21|14870.54|14750.54|14870|14750|10
1649799230000|2022-04-12 21:33:50|14870.41|14750.41|14869.23|14749.23|14870.53|14750.53|14869.23|14749.23|9
1649799240000|2022-04-12 21:34:00|14869.08|14749.08|14868.65|14748.65|14869.08|14749.08|14868.54|14748.54|9
1649799250000|2022-04-12 21:34:10|14868.18|14748.18|14868.53|14748.53|14869|14749|14868.13|14748.13|9
1649799260000|2022-04-12 21:34:20|14868.51|14748.51|14868.38|14748.38|14868.7|14748.7|14868.34|14748.34|9
1649799270000|2022-04-12 21:34:30|14868.28|14748.28|14868.6|14748.6|14868.79|14748.79|14868.08|14748.08|9
1649799280000|2022-04-12 21:34:40|14868.28|14748.28|14870.17|14750.17|14870.17|14750.17|14868.28|14748.28|9
1649799290000|2022-04-12 21:34:50|14870.32|14750.32|14871.72|14751.72|14871.72|14751.72|14870.32|14750.32|8
1649799300000|2022-04-12 21:35:00|14871.08|14751.08|14870.24|14750.24|14871.09|14751.09|14870.24|14750.24|10
1649799310000|2022-04-12 21:35:10|14869.22|14749.22|14869.2|14749.2|14869.46|14749.46|14868.5|14748.5|10
1649799320000|2022-04-12 21:35:20|14869.15|14749.15|14870.07|14750.07|14870.76|14750.76|14869.15|14749.15|10
1649799330000|2022-04-12 21:35:30|14870.16|14750.16|14869.11|14749.11|14870.34|14750.34|14869.11|14749.11|9
1649799340000|2022-04-12 21:35:40|14869.08|14749.08|14868.84|14748.84|14869.24|14749.24|14868.7|14748.7|8
1649799350000|2022-04-12 21:35:50|14868.62|14748.62|14867.95|14747.95|14868.79|14748.79|14867.95|14747.95|10
1649799360000|2022-04-12 21:36:00|14867.9|14747.9|14867.74|14747.74|14868.22|14748.22|14867.74|14747.74|10
1649799370000|2022-04-12 21:36:10|14867.63|14747.63|14867.81|14747.81|14867.98|14747.98|14867.32|14747.32|10
1649799380000|2022-04-12 21:36:20|14867.94|14747.94|14866.54|14746.54|14867.94|14747.94|14866.54|14746.54|9
1649799390000|2022-04-12 21:36:30|14866.68|14746.68|14865.51|14745.51|14866.9|14746.9|14865.51|14745.51|10
1649799400000|2022-04-12 21:36:40|14865.28|14745.28|14859.23|14739.23|14865.28|14745.28|14859.23|14739.23|10
1649799410000|2022-04-12 21:36:50|14857.59|14737.59|14854.64|14734.64|14857.59|14737.59|14854.64|14734.64|10
1649799420000|2022-04-12 21:37:00|14854.56|14734.56|14850.92|14730.92|14854.56|14734.56|14850.92|14730.92|10
1649799430000|2022-04-12 21:37:10|14850.81|14730.81|14850.01|14730.01|14850.81|14730.81|14850.01|14730.01|10
1649799440000|2022-04-12 21:37:20|14849.17|14729.17|14847.85|14727.85|14849.17|14729.17|14847.81|14727.81|10
1649799450000|2022-04-12 21:37:30|14847.44|14727.44|14846.09|14726.09|14847.44|14727.44|14846.09|14726.09|10
1649799460000|2022-04-12 21:37:40|14846.12|14726.12|14845.5|14725.5|14846.3|14726.3|14845.5|14725.5|10
1649799470000|2022-04-12 21:37:50|14845.44|14725.44|14845.08|14725.08|14845.71|14725.71|14845.08|14725.08|10
1649799480000|2022-04-12 21:38:00|14845.31|14725.31|14844.29|14724.29|14845.31|14725.31|14844.29|14724.29|10
1649799490000|2022-04-12 21:38:10|14844.37|14724.37|14844.43|14724.43|14844.66|14724.66|14844.22|14724.22|10
1649799500000|2022-04-12 21:38:20|14844.44|14724.44|14843.68|14723.68|14844.75|14724.75|14843.68|14723.68|9
1649799510000|2022-04-12 21:38:30|14843.71|14723.71|14846.17|14726.17|14846.17|14726.17|14843.71|14723.71|9
1649799520000|2022-04-12 21:38:40|14846.69|14726.69|14847.64|14727.64|14847.64|14727.64|14846.12|14726.12|10
1649799530000|2022-04-12 21:38:50|14847.33|14727.33|14849.52|14729.52|14849.52|14729.52|14847.33|14727.33|9
1649799540000|2022-04-12 21:39:00|14849.67|14729.67|14851.28|14731.28|14851.28|14731.28|14849.64|14729.64|10
1649799550000|2022-04-12 21:39:10|14851.14|14731.14|14854.57|14734.57|14854.57|14734.57|14851.14|14731.14|10
1649799560000|2022-04-12 21:39:20|14854.61|14734.61|14858.01|14738.01|14858.01|14738.01|14854.53|14734.53|10
1649799570000|2022-04-12 21:39:30|14858.37|14738.37|14860.63|14740.63|14860.63|14740.63|14858.37|14738.37|10
1649799580000|2022-04-12 21:39:40|14860.62|14740.62|14864.68|14744.68|14864.68|14744.68|14860.62|14740.62|10
1649799590000|2022-04-12 21:39:50|14864.6|14744.6|14865.79|14745.79|14865.79|14745.79|14864.6|14744.6|10
1649799600000|2022-04-12 21:40:00|14866.04|14746.04|14867.15|14747.15|14867.31|14747.31|14865.9|14745.9|8
1649799610000|2022-04-12 21:40:10|14866.53|14746.53|14867.9|14747.9|14867.9|14747.9|14866.53|14746.53|10
1649799620000|2022-04-12 21:40:20|14867.52|14747.52|14866.77|14746.77|14867.72|14747.72|14866.77|14746.77|10
1649799630000|2022-04-12 21:40:30|14867.06|14747.06|14867.79|14747.79|14867.86|14747.86|14866.45|14746.45|10
1649799640000|2022-04-12 21:40:40|14867.72|14747.72|14870.61|14750.61|14870.61|14750.61|14867.68|14747.68|10
1649799650000|2022-04-12 21:40:50|14871.12|14751.12|14873.05|14753.05|14873.05|14753.05|14871.12|14751.12|10
1649799660000|2022-04-12 21:41:00|14872.86|14752.86|14873.45|14753.45|14873.77|14753.77|14872.86|14752.86|10
1649799670000|2022-04-12 21:41:10|14873.52|14753.52|14873.85|14753.85|14873.95|14753.95|14873.52|14753.52|9
1649799680000|2022-04-12 21:41:20|14874.17|14754.17|14873.6|14753.6|14874.17|14754.17|14873.6|14753.6|10
1649799690000|2022-04-12 21:41:30|14873.62|14753.62|14873.78|14753.78|14874.02|14754.02|14873.62|14753.62|9
1649799700000|2022-04-12 21:41:40|14874.18|14754.18|14876.6|14756.6|14876.6|14756.6|14874.05|14754.05|10
1649799710000|2022-04-12 21:41:50|14876.75|14756.75|14876.37|14756.37|14876.75|14756.75|14875.95|14755.95|10
1649799720000|2022-04-12 21:42:00|14875.86|14755.86|14875.28|14755.28|14875.92|14755.92|14875.1|14755.1|9
1649799730000|2022-04-12 21:42:10|14876.01|14756.01|14875.39|14755.39|14876.01|14756.01|14875.02|14755.02|9
1649799740000|2022-04-12 21:42:20|14875.42|14755.42|14875.91|14755.91|14875.91|14755.91|14875.42|14755.42|9
1649799750000|2022-04-12 21:42:30|14875.45|14755.45|14877.03|14757.03|14877.03|14757.03|14875.45|14755.45|10
1649799760000|2022-04-12 21:42:40|14877.36|14757.36|14878.38|14758.38|14878.74|14758.74|14877.36|14757.36|10
1649799770000|2022-04-12 21:42:50|14878.3|14758.3|14878.4|14758.4|14878.66|14758.66|14878.26|14758.26|9
1649799780000|2022-04-12 21:43:00|14878.57|14758.57|14880.24|14760.24|14880.24|14760.24|14878.57|14758.57|10
1649799790000|2022-04-12 21:43:10|14879.89|14759.89|14879.77|14759.77|14880.14|14760.14|14878.93|14758.93|10
1649799800000|2022-04-12 21:43:20|14879.79|14759.79|14883.26|14763.26|14883.26|14763.26|14879.79|14759.79|10
1649799810000|2022-04-12 21:43:30|14883.67|14763.67|14883.92|14763.92|14884.01|14764.01|14883.3|14763.3|10
1649799820000|2022-04-12 21:43:40|14882.58|14762.58|14884.12|14764.12|14884.12|14764.12|14882.58|14762.58|10
1649799830000|2022-04-12 21:43:50|14884.1|14764.1|14884.07|14764.07|14884.21|14764.21|14884|14764|10
1649799840000|2022-04-12 21:44:00|14884.19|14764.19|14886.89|14766.89|14886.89|14766.89|14883.75|14763.75|10
1649799850000|2022-04-12 21:44:10|14888.02|14768.02|14891.27|14771.27|14891.46|14771.46|14888.02|14768.02|10
1649799860000|2022-04-12 21:44:20|14891.91|14771.91|14892.7|14772.7|14892.88|14772.88|14891.91|14771.91|10
1649799870000|2022-04-12 21:44:30|14893|14773|14893.36|14773.36|14893.45|14773.45|14892.75|14772.75|10
1649799880000|2022-04-12 21:44:40|14893.29|14773.29|14893.35|14773.35|14893.95|14773.95|14893.22|14773.22|10
1649799890000|2022-04-12 21:44:50|14893.46|14773.46|14894.02|14774.02|14894.02|14774.02|14893|14773|9
1649799900000|2022-04-12 21:45:00|14893.84|14773.84|14893.53|14773.53|14894.01|14774.01|14893.53|14773.53|10
1649799910000|2022-04-12 21:45:10|14893.61|14773.61|14890.72|14770.72|14893.61|14773.61|14890.72|14770.72|10
1649799920000|2022-04-12 21:45:20|14890.58|14770.58|14889.27|14769.27|14890.58|14770.58|14889.27|14769.27|10
1649799930000|2022-04-12 21:45:30|14889.46|14769.46|14889.49|14769.49|14889.66|14769.66|14889.26|14769.26|9
1649799940000|2022-04-12 21:45:40|14888.92|14768.92|14889.73|14769.73|14889.73|14769.73|14888.76|14768.76|10
1649799950000|2022-04-12 21:45:50|14890.42|14770.42|14886.15|14766.15|14890.42|14770.42|14886.15|14766.15|10
1649799960000|2022-04-12 21:46:00|14886.14|14766.14|14885|14765|14886.14|14766.14|14884.86|14764.86|9
1649799970000|2022-04-12 21:46:10|14884.55|14764.55|14884.67|14764.67|14884.67|14764.67|14883.47|14763.47|10
1649799980000|2022-04-12 21:46:20|14884.43|14764.43|14885.14|14765.14|14885.14|14765.14|14884.36|14764.36|9
1649799990000|2022-04-12 21:46:30|14885.2|14765.2|14887.65|14767.65|14887.65|14767.65|14885.2|14765.2|10
1649800000000|2022-04-12 21:46:40|14887.56|14767.56|14888.19|14768.19|14888.19|14768.19|14887.56|14767.56|10
1649800010000|2022-04-12 21:46:50|14888.18|14768.18|14891.27|14771.27|14891.27|14771.27|14888.18|14768.18|8
1649800020000|2022-04-12 21:47:00|14893.22|14773.22|14898.22|14778.22|14898.32|14778.32|14893.22|14773.22|10
1649800030000|2022-04-12 21:47:10|14898.81|14778.81|14899.85|14779.85|14899.85|14779.85|14898.81|14778.81|10
1649800040000|2022-04-12 21:47:20|14900.34|14780.34|14901.69|14781.69|14901.69|14781.69|14900.34|14780.34|10
1649800050000|2022-04-12 21:47:30|14901.67|14781.67|14902.67|14782.67|14902.95|14782.95|14901.67|14781.67|10
1649800060000|2022-04-12 21:47:40|14902.79|14782.79|14904.69|14784.69|14904.7|14784.7|14902.79|14782.79|9
1649800070000|2022-04-12 21:47:50|14904.79|14784.79|14905.42|14785.42|14905.48|14785.48|14904.77|14784.77|9
1649800080000|2022-04-12 21:48:00|14905.33|14785.33|14909.31|14789.31|14909.41|14789.41|14905.33|14785.33|10
1649800090000|2022-04-12 21:48:10|14909.51|14789.51|14914.63|14794.63|14914.63|14794.63|14909.51|14789.51|10
1649800100000|2022-04-12 21:48:20|14915.12|14795.12|14923.34|14803.34|14923.34|14803.34|14915.12|14795.12|10
1649800110000|2022-04-12 21:48:30|14923.47|14803.47|14924.02|14804.02|14924.59|14804.59|14923.47|14803.47|9
1649800120000|2022-04-12 21:48:40|14924.45|14804.45|14929.4|14809.4|14929.4|14809.4|14924.45|14804.45|10
1649800130000|2022-04-12 21:48:50|14929.76|14809.76|14931.6|14811.6|14931.6|14811.6|14929.42|14809.42|10
1649800140000|2022-04-12 21:49:00|14931.84|14811.84|14931.83|14811.83|14932.63|14812.63|14931.6|14811.6|9
1649800150000|2022-04-12 21:49:10|14929.99|14809.99|14928.12|14808.12|14929.99|14809.99|14928.12|14808.12|10
1649800160000|2022-04-12 21:49:20|14928.29|14808.29|14927.51|14807.51|14929.56|14809.56|14927.51|14807.51|10
1649800170000|2022-04-12 21:49:30|14927.73|14807.73|14925.82|14805.82|14927.73|14807.73|14925.36|14805.36|9
1649800180000|2022-04-12 21:49:40|14925.76|14805.76|14930.47|14810.47|14930.47|14810.47|14925.76|14805.76|10
1649800190000|2022-04-12 21:49:50|14931.04|14811.04|14932.4|14812.4|14932.4|14812.4|14931.04|14811.04|10
1649800200000|2022-04-12 21:50:00|14932.62|14812.62|14934.39|14814.39|14934.73|14814.73|14932.62|14812.62|10
1649800210000|2022-04-12 21:50:10|14934.29|14814.29|14935.21|14815.21|14935.21|14815.21|14934.23|14814.23|10
1649800220000|2022-04-12 21:50:20|14935.52|14815.52|14936.1|14816.1|14936.1|14816.1|14935.39|14815.39|9
1649800230000|2022-04-12 21:50:30|14936.05|14816.05|14936.15|14816.15|14936.39|14816.39|14935.66|14815.66|10
1649800240000|2022-04-12 21:50:40|14936.09|14816.09|14935.63|14815.63|14936.14|14816.14|14935.49|14815.49|10
1649800250000|2022-04-12 21:50:50|14935.7|14815.7|14934.73|14814.73|14936.03|14816.03|14934.28|14814.28|10
1649800260000|2022-04-12 21:51:00|14934.74|14814.74|14935.85|14815.85|14935.92|14815.92|14934.74|14814.74|9
1649800270000|2022-04-12 21:51:10|14935.78|14815.78|14936.62|14816.62|14936.62|14816.62|14935.57|14815.57|10
1649800280000|2022-04-12 21:51:20|14936.79|14816.79|14936.82|14816.82|14937|14817|14936.68|14816.68|10
1649800290000|2022-04-12 21:51:30|14936.63|14816.63|14938.77|14818.77|14938.77|14818.77|14936.63|14816.63|9
1649800300000|2022-04-12 21:51:40|14938.69|14818.69|14937.98|14817.98|14938.69|14818.69|14937.8|14817.8|10
1649800310000|2022-04-12 21:51:50|14938.25|14818.25|14937.48|14817.48|14938.49|14818.49|14937.33|14817.33|10
1649800320000|2022-04-12 21:52:00|14937.61|14817.61|14937.31|14817.31|14938.38|14818.38|14936.92|14816.92|10
1649800330000|2022-04-12 21:52:10|14936.84|14816.84|14935.94|14815.94|14937.33|14817.33|14935.94|14815.94|10
1649800340000|2022-04-12 21:52:20|14935.95|14815.95|14935.41|14815.41|14936.4|14816.4|14935.4|14815.4|10
1649800350000|2022-04-12 21:52:30|14935.32|14815.32|14931.02|14811.02|14935.53|14815.53|14931.02|14811.02|10
1649800360000|2022-04-12 21:52:40|14931.25|14811.25|14931.26|14811.26|14931.29|14811.29|14930.02|14810.02|10
1649800370000|2022-04-12 21:52:50|14929.11|14809.11|14921.05|14801.05|14929.11|14809.11|14921.05|14801.05|9
1649800380000|2022-04-12 21:53:00|14921.18|14801.18|14919.57|14799.57|14921.18|14801.18|14919.49|14799.49|10
1649800390000|2022-04-12 21:53:10|14919.64|14799.64|14918.64|14798.64|14919.64|14799.64|14918.64|14798.64|10
1649800400000|2022-04-12 21:53:20|14918.44|14798.44|14918.54|14798.54|14918.98|14798.98|14918.44|14798.44|10
1649800410000|2022-04-12 21:53:30|14918.56|14798.56|14918.07|14798.07|14918.78|14798.78|14917.84|14797.84|10
1649800420000|2022-04-12 21:53:40|14918.15|14798.15|14917.06|14797.06|14918.15|14798.15|14915.34|14795.34|10
1649800430000|2022-04-12 21:53:50|14917.23|14797.23|14922.95|14802.95|14922.95|14802.95|14916.74|14796.74|10
1649800440000|2022-04-12 21:54:00|14922.88|14802.88|14925.23|14805.23|14925.23|14805.23|14922.88|14802.88|10
1649800450000|2022-04-12 21:54:10|14924.92|14804.92|14923.22|14803.22|14924.92|14804.92|14923.22|14803.22|10
1649800460000|2022-04-12 21:54:20|14922.97|14802.97|14920.22|14800.22|14922.97|14802.97|14920.22|14800.22|10
1649800470000|2022-04-12 21:54:30|14919.97|14799.97|14918.45|14798.45|14920.31|14800.31|14918.38|14798.38|10
1649800480000|2022-04-12 21:54:40|14918.15|14798.15|14917.43|14797.43|14918.5|14798.5|14917.43|14797.43|10
1649800490000|2022-04-12 21:54:50|14917.57|14797.57|14916.95|14796.95|14917.81|14797.81|14916.69|14796.69|9
1649800500000|2022-04-12 21:55:00|14916.89|14796.89|14915.98|14795.98|14916.89|14796.89|14915.52|14795.52|8
1649800510000|2022-04-12 21:55:10|14915.65|14795.65|14917.12|14797.12|14917.12|14797.12|14914.42|14794.42|10
1649800520000|2022-04-12 21:55:20|14916.96|14796.96|14918.7|14798.7|14919.28|14799.28|14916.96|14796.96|10
1649800530000|2022-04-12 21:55:30|14918.71|14798.71|14919.78|14799.78|14919.78|14799.78|14918.71|14798.71|9
1649800540000|2022-04-12 21:55:40|14919.91|14799.91|14921.9|14801.9|14921.9|14801.9|14919.91|14799.91|10
1649800550000|2022-04-12 21:55:50|14922.14|14802.14|14923.13|14803.13|14923.13|14803.13|14922.14|14802.14|10
1649800560000|2022-04-12 21:56:00|14923.26|14803.26|14922.72|14802.72|14923.59|14803.59|14922.72|14802.72|10
1649800570000|2022-04-12 21:56:10|14922.89|14802.89|14922.28|14802.28|14923.49|14803.49|14922.13|14802.13|10
1649800580000|2022-04-12 21:56:20|14922.37|14802.37|14922.05|14802.05|14922.73|14802.73|14922.05|14802.05|10
1649800590000|2022-04-12 21:56:30|14922.27|14802.27|14924.41|14804.41|14924.41|14804.41|14922.04|14802.04|9
1649800600000|2022-04-12 21:56:40|14924.49|14804.49|14926.6|14806.6|14926.6|14806.6|14924.32|14804.32|10
1649800610000|2022-04-12 21:56:50|14926.7|14806.7|14927.98|14807.98|14927.98|14807.98|14926.58|14806.58|9
1649800620000|2022-04-12 21:57:00|14928.28|14808.28|14929.46|14809.46|14929.47|14809.47|14928.28|14808.28|9
1649800630000|2022-04-12 21:57:10|14929.71|14809.71|14929.72|14809.72|14930.02|14810.02|14929.55|14809.55|10
1649800640000|2022-04-12 21:57:20|14929.29|14809.29|14928.54|14808.54|14929.42|14809.42|14928.54|14808.54|10
1649800650000|2022-04-12 21:57:30|14928.46|14808.46|14926.36|14806.36|14928.46|14808.46|14926.33|14806.33|10
1649800660000|2022-04-12 21:57:40|14926.35|14806.35|14924.89|14804.89|14926.35|14806.35|14924.89|14804.89|10
1649800670000|2022-04-12 21:57:50|14925.04|14805.04|14925.65|14805.65|14925.84|14805.84|14924.6|14804.6|10
1649800680000|2022-04-12 21:58:00|14925.8|14805.8|14925.52|14805.52|14925.85|14805.85|14925.29|14805.29|9
1649800690000|2022-04-12 21:58:10|14925.35|14805.35|14925.96|14805.96|14925.96|14805.96|14925.35|14805.35|10
1649800700000|2022-04-12 21:58:20|14925.88|14805.88|14926|14806|14926.03|14806.03|14925.84|14805.84|10
1649800710000|2022-04-12 21:58:30|14925.85|14805.85|14926.19|14806.19|14926.23|14806.23|14925.85|14805.85|9
1649800720000|2022-04-12 21:58:40|14926.31|14806.31|14927.74|14807.74|14927.77|14807.77|14926.31|14806.31|10
1649800730000|2022-04-12 21:58:50|14927.78|14807.78|14927.31|14807.31|14927.78|14807.78|14927.31|14807.31|9
1649800740000|2022-04-12 21:59:00|14927.35|14807.35|14927.37|14807.37|14928.43|14808.43|14927.35|14807.35|10
1649800750000|2022-04-12 21:59:10|14927.48|14807.48|14927.79|14807.79|14927.79|14807.79|14927.16|14807.16|9
1649800760000|2022-04-12 21:59:20|14927.72|14807.72|14927.92|14807.92|14928.08|14808.08|14927.67|14807.67|10
1649800770000|2022-04-12 21:59:30|14927.7|14807.7|14928.36|14808.36|14928.46|14808.46|14927.7|14807.7|9
1649800780000|2022-04-12 21:59:40|14928.64|14808.64|14930.8|14810.8|14930.8|14810.8|14928.64|14808.64|10
1649800790000|2022-04-12 21:59:50|14930.93|14810.93|14930.96|14810.96|14931.47|14811.47|14930.93|14810.93|10
1649800800000|2022-04-12 22:00:00|14930.73|14810.73|14928.75|14808.75|14931.14|14811.14|14928.75|14808.75|10
1649800810000|2022-04-12 22:00:10|14927.83|14807.83|14921.7|14801.7|14927.83|14807.83|14921.7|14801.7|10
1649800820000|2022-04-12 22:00:20|14921.15|14801.15|14918.11|14798.11|14921.15|14801.15|14917.37|14797.37|10
1649800830000|2022-04-12 22:00:30|14918.09|14798.09|14916.53|14796.53|14918.09|14798.09|14916.53|14796.53|10
1649800840000|2022-04-12 22:00:40|14916.69|14796.69|14905.22|14785.22|14916.69|14796.69|14905.22|14785.22|10
1649800850000|2022-04-12 22:00:50|14904.68|14784.68|14899.1|14779.1|14904.68|14784.68|14898.51|14778.51|10
1649800860000|2022-04-12 22:01:00|14899.04|14779.04|14898.83|14778.83|14899.79|14779.79|14898.42|14778.42|10
1649800870000|2022-04-12 22:01:10|14898.53|14778.53|14898.13|14778.13|14899.39|14779.39|14897.93|14777.93|10
1649800880000|2022-04-12 22:01:20|14898.93|14778.93|14900.6|14780.6|14900.6|14780.6|14898.67|14778.67|10
1649800890000|2022-04-12 22:01:30|14900.04|14780.04|14900.62|14780.62|14901.62|14781.62|14898.8|14778.8|10
1649800900000|2022-04-12 22:01:40|14901.48|14781.48|14902.52|14782.52|14902.76|14782.76|14901.41|14781.41|10
1649800910000|2022-04-12 22:01:50|14903|14783|14906.9|14786.9|14906.9|14786.9|14903|14783|10
1649800920000|2022-04-12 22:02:00|14906.6|14786.6|14909.19|14789.19|14909.19|14789.19|14906.6|14786.6|10
1649800930000|2022-04-12 22:02:10|14909.16|14789.16|14908.36|14788.36|14909.66|14789.66|14908.36|14788.36|10
1649800940000|2022-04-12 22:02:20|14908.32|14788.32|14906.35|14786.35|14908.59|14788.59|14905.54|14785.54|10
1649800950000|2022-04-12 22:02:30|14905.39|14785.39|14906.31|14786.31|14906.48|14786.48|14904.48|14784.48|10
1649800960000|2022-04-12 22:02:40|14906.18|14786.18|14905.92|14785.92|14906.53|14786.53|14905.76|14785.76|9
1649800970000|2022-04-12 22:02:50|14905.68|14785.68|14905.35|14785.35|14906.15|14786.15|14904.83|14784.83|10
1649800980000|2022-04-12 22:03:00|14903.74|14783.74|14907.72|14787.72|14907.72|14787.72|14903.74|14783.74|10
1649800990000|2022-04-12 22:03:10|14907.87|14787.87|14909.85|14789.85|14909.85|14789.85|14907.72|14787.72|10
1649801000000|2022-04-12 22:03:20|14910.49|14790.49|14912.87|14792.87|14912.87|14792.87|14909.43|14789.43|10
1649801010000|2022-04-12 22:03:30|14913.5|14793.5|14914.24|14794.24|14915.81|14795.81|14913.5|14793.5|10
1649801020000|2022-04-12 22:03:40|14912.71|14792.71|14909.18|14789.18|14913.14|14793.14|14909.18|14789.18|10
1649801030000|2022-04-12 22:03:50|14908.52|14788.52|14906.25|14786.25|14908.52|14788.52|14905.4|14785.4|10
1649801040000|2022-04-12 22:04:00|14905.67|14785.67|14906.55|14786.55|14906.91|14786.91|14905.67|14785.67|10
1649801050000|2022-04-12 22:04:10|14906.8|14786.8|14907.41|14787.41|14907.41|14787.41|14906.09|14786.09|10
1649801060000|2022-04-12 22:04:20|14907|14787|14905.24|14785.24|14907.06|14787.06|14905.24|14785.24|10
1649801070000|2022-04-12 22:04:30|14905.45|14785.45|14905.01|14785.01|14905.84|14785.84|14904.96|14784.96|10
1649801080000|2022-04-12 22:04:40|14905|14785|14904.73|14784.73|14905.35|14785.35|14904.7|14784.7|10
1649801090000|2022-04-12 22:04:50|14905.52|14785.52|14905.35|14785.35|14905.93|14785.93|14904.56|14784.56|10
1649801100000|2022-04-12 22:05:00|14905.49|14785.49|14905.16|14785.16|14906.35|14786.35|14904.36|14784.36|8
1649801110000|2022-04-12 22:05:10|14903.66|14783.66|14903.63|14783.63|14904.17|14784.17|14902.75|14782.75|10
1649801120000|2022-04-12 22:05:20|14903.56|14783.56|14903.09|14783.09|14903.56|14783.56|14902.67|14782.67|10
1649801130000|2022-04-12 22:05:30|14903.05|14783.05|14902.67|14782.67|14903.17|14783.17|14902.63|14782.63|10
1649801140000|2022-04-12 22:05:40|14902.57|14782.57|14899.84|14779.84|14902.57|14782.57|14899.84|14779.84|9
1649801150000|2022-04-12 22:05:50|14900|14780|14899.72|14779.72|14900|14780|14899.68|14779.68|10
1649801160000|2022-04-12 22:06:00|14899.75|14779.75|14899.67|14779.67|14900.23|14780.23|14899.63|14779.63|10
1649801170000|2022-04-12 22:06:10|14899.5|14779.5|14897.95|14777.95|14899.5|14779.5|14897.95|14777.95|10
1649801180000|2022-04-12 22:06:20|14897.92|14777.92|14897.93|14777.93|14898.18|14778.18|14897.47|14777.47|10
1649801190000|2022-04-12 22:06:30|14897.83|14777.83|14896.62|14776.62|14897.83|14777.83|14896.57|14776.57|10
1649801200000|2022-04-12 22:06:40|14896.7|14776.7|14896.17|14776.17|14896.82|14776.82|14896.17|14776.17|10
1649801210000|2022-04-12 22:06:50|14894.81|14774.81|14891.92|14771.92|14894.81|14774.81|14891.91|14771.91|10
1649801220000|2022-04-12 22:07:00|14891.79|14771.79|14894.21|14774.21|14894.21|14774.21|14891.79|14771.79|10
1649801230000|2022-04-12 22:07:10|14894.14|14774.14|14896.4|14776.4|14896.4|14776.4|14893.95|14773.95|10
1649801240000|2022-04-12 22:07:20|14896.44|14776.44|14899.56|14779.56|14899.64|14779.64|14896.44|14776.44|10
1649801250000|2022-04-12 22:07:30|14898.85|14778.85|14902.44|14782.44|14902.44|14782.44|14898.85|14778.85|10
1649801260000|2022-04-12 22:07:40|14902.41|14782.41|14903.07|14783.07|14903.65|14783.65|14902.41|14782.41|10
1649801270000|2022-04-12 22:07:50|14903.35|14783.35|14901.14|14781.14|14903.48|14783.48|14901.14|14781.14|10
1649801280000|2022-04-12 22:08:00|14899.74|14779.74|14896.21|14776.21|14899.74|14779.74|14896.21|14776.21|10
1649801290000|2022-04-12 22:08:10|14895.28|14775.28|14893.34|14773.34|14895.28|14775.28|14893.34|14773.34|10
1649801300000|2022-04-12 22:08:20|14892.75|14772.75|14888.67|14768.67|14892.97|14772.97|14888.67|14768.67|10
1649801310000|2022-04-12 22:08:30|14889.04|14769.04|14887.52|14767.52|14889.04|14769.04|14887.52|14767.52|10
1649801320000|2022-04-12 22:08:40|14887.47|14767.47|14882.12|14762.12|14887.47|14767.47|14881.48|14761.48|9
1649801330000|2022-04-12 22:08:50|14880.78|14760.78|14877.35|14757.35|14880.78|14760.78|14877.35|14757.35|10
1649801340000|2022-04-12 22:09:00|14877.34|14757.34|14877.27|14757.27|14878.33|14758.33|14875.82|14755.82|9
1649801350000|2022-04-12 22:09:10|14876.52|14756.52|14875.74|14755.74|14876.77|14756.77|14875.03|14755.03|10
1649801360000|2022-04-12 22:09:20|14875.58|14755.58|14877.58|14757.58|14877.58|14757.58|14875.54|14755.54|10
1649801370000|2022-04-12 22:09:30|14877.91|14757.91|14876.56|14756.56|14878.28|14758.28|14876.56|14756.56|10
1649801380000|2022-04-12 22:09:40|14876.59|14756.59|14876.03|14756.03|14876.59|14756.59|14875.75|14755.75|9
1649801390000|2022-04-12 22:09:50|14875.75|14755.75|14874.83|14754.83|14875.75|14755.75|14874.83|14754.83|9
1649801400000|2022-04-12 22:10:00|14874.9|14754.9|14871.95|14751.95|14874.9|14754.9|14871.95|14751.95|10
1649801410000|2022-04-12 22:10:10|14869.58|14749.58|14864.99|14744.99|14869.58|14749.58|14864.99|14744.99|10
1649801420000|2022-04-12 22:10:20|14864.96|14744.96|14857.13|14737.13|14864.96|14744.96|14857.13|14737.13|10
1649801430000|2022-04-12 22:10:30|14856.59|14736.59|14855.89|14735.89|14856.59|14736.59|14854.81|14734.81|10
1649801440000|2022-04-12 22:10:40|14854.43|14734.43|14855.59|14735.59|14857.25|14737.25|14854.43|14734.43|10
1649801450000|2022-04-12 22:10:50|14856.7|14736.7|14858.12|14738.12|14858.12|14738.12|14855.3|14735.3|10
1649801460000|2022-04-12 22:11:00|14858|14738|14859.26|14739.26|14859.3|14739.3|14858|14738|10
1649801470000|2022-04-12 22:11:10|14859.12|14739.12|14860.16|14740.16|14860.47|14740.47|14859.12|14739.12|10
1649801480000|2022-04-12 22:11:20|14860.32|14740.32|14860.37|14740.37|14860.57|14740.57|14860.19|14740.19|10
1649801490000|2022-04-12 22:11:30|14860.54|14740.54|14860.9|14740.9|14861|14741|14860.29|14740.29|10
1649801500000|2022-04-12 22:11:40|14861.19|14741.19|14864.21|14744.21|14864.38|14744.38|14861.16|14741.16|10
1649801510000|2022-04-12 22:11:50|14865.86|14745.86|14867.19|14747.19|14868.38|14748.38|14865.24|14745.24|10
1649801520000|2022-04-12 22:12:00|14867.26|14747.26|14869.35|14749.35|14870.77|14750.77|14867.26|14747.26|9
1649801530000|2022-04-12 22:12:10|14870.33|14750.33|14876.82|14756.82|14877.06|14757.06|14870.33|14750.33|10
1649801540000|2022-04-12 22:12:20|14877.71|14757.71|14887.27|14767.27|14887.27|14767.27|14877.71|14757.71|10
1649801550000|2022-04-12 22:12:30|14887.06|14767.06|14886.02|14766.02|14888.07|14768.07|14886.02|14766.02|10
1649801560000|2022-04-12 22:12:40|14886.11|14766.11|14887.8|14767.8|14887.8|14767.8|14885.77|14765.77|10
1649801570000|2022-04-12 22:12:50|14886.71|14766.71|14886.81|14766.81|14886.81|14766.81|14885.33|14765.33|10
1649801580000|2022-04-12 22:13:00|14886.77|14766.77|14886.06|14766.06|14886.77|14766.77|14885.92|14765.92|9
1649801590000|2022-04-12 22:13:10|14885.96|14765.96|14888.22|14768.22|14888.22|14768.22|14885.96|14765.96|10
1649801600000|2022-04-12 22:13:20|14888.06|14768.06|14889.15|14769.15|14889.64|14769.64|14888.06|14768.06|10
1649801610000|2022-04-12 22:13:30|14887.99|14767.99|14888.49|14768.49|14888.49|14768.49|14887.48|14767.48|10
1649801620000|2022-04-12 22:13:40|14888.59|14768.59|14889.73|14769.73|14889.73|14769.73|14888.36|14768.36|10
1649801630000|2022-04-12 22:13:50|14889.53|14769.53|14889.11|14769.11|14889.53|14769.53|14888.72|14768.72|10
1649801640000|2022-04-12 22:14:00|14889.39|14769.39|14889.72|14769.72|14889.76|14769.76|14888.89|14768.89|10
1649801650000|2022-04-12 22:14:10|14889.78|14769.78|14890.11|14770.11|14890.52|14770.52|14889.6|14769.6|10
1649801660000|2022-04-12 22:14:20|14891|14771|14892.3|14772.3|14892.37|14772.37|14891|14771|8
1649801670000|2022-04-12 22:14:30|14892.51|14772.51|14893.05|14773.05|14893.05|14773.05|14892.45|14772.45|10
1649801680000|2022-04-12 22:14:40|14893.06|14773.06|14893.61|14773.61|14893.61|14773.61|14893.06|14773.06|10
1649801690000|2022-04-12 22:14:50|14893.41|14773.41|14894.33|14774.33|14894.33|14774.33|14893.06|14773.06|9
1649801700000|2022-04-12 22:15:00|14894.32|14774.32|14895.24|14775.24|14895.34|14775.34|14894.32|14774.32|10
1649801710000|2022-04-12 22:15:10|14895.04|14775.04|14895.09|14775.09|14895.46|14775.46|14894.59|14774.59|10
1649801720000|2022-04-12 22:15:20|14895.13|14775.13|14894.55|14774.55|14895.13|14775.13|14894.15|14774.15|10
1649801730000|2022-04-12 22:15:30|14894.59|14774.59|14897.36|14777.36|14897.36|14777.36|14894.59|14774.59|10
1649801740000|2022-04-12 22:15:40|14897.28|14777.28|14897.37|14777.37|14897.88|14777.88|14897.28|14777.28|10
1649801750000|2022-04-12 22:15:50|14897.5|14777.5|14897.54|14777.54|14897.54|14777.54|14896.95|14776.95|10
1649801760000|2022-04-12 22:16:00|14897.55|14777.55|14899.1|14779.1|14899.1|14779.1|14897.55|14777.55|10
1649801770000|2022-04-12 22:16:10|14899.51|14779.51|14898.47|14778.47|14899.74|14779.74|14898.47|14778.47|10
1649801780000|2022-04-12 22:16:20|14898.39|14778.39|14898.62|14778.62|14898.62|14778.62|14898.22|14778.22|10
1649801790000|2022-04-12 22:16:30|14898.7|14778.7|14898.72|14778.72|14898.81|14778.81|14898.52|14778.52|9
1649801800000|2022-04-12 22:16:40|14898.74|14778.74|14899.31|14779.31|14899.56|14779.56|14898.74|14778.74|10
1649801810000|2022-04-12 22:16:50|14899.22|14779.22|14898.8|14778.8|14899.22|14779.22|14897.73|14777.73|10
1649801820000|2022-04-12 22:17:00|14898.52|14778.52|14899.06|14779.06|14899.06|14779.06|14897.92|14777.92|10
1649801830000|2022-04-12 22:17:10|14898.93|14778.93|14898.96|14778.96|14899.76|14779.76|14898.93|14778.93|10
1649801840000|2022-04-12 22:17:20|14898.81|14778.81|14898.28|14778.28|14898.81|14778.81|14897.69|14777.69|10
1649801850000|2022-04-12 22:17:30|14898.04|14778.04|14898.14|14778.14|14898.3|14778.3|14897.48|14777.48|10
1649801860000|2022-04-12 22:17:40|14897.75|14777.75|14898.34|14778.34|14898.86|14778.86|14897.75|14777.75|9
1649801870000|2022-04-12 22:17:50|14898.18|14778.18|14898.16|14778.16|14898.28|14778.28|14898.03|14778.03|10
1649801880000|2022-04-12 22:18:00|14897.7|14777.7|14897.76|14777.76|14898.88|14778.88|14897.7|14777.7|10
1649801890000|2022-04-12 22:18:10|14897.54|14777.54|14894.27|14774.27|14897.54|14777.54|14894.27|14774.27|10
1649801900000|2022-04-12 22:18:20|14893.9|14773.9|14885.28|14765.28|14893.9|14773.9|14885.28|14765.28|10
1649801910000|2022-04-12 22:18:30|14885.09|14765.09|14885.46|14765.46|14885.46|14765.46|14884.73|14764.73|10
1649801920000|2022-04-12 22:18:40|14885.32|14765.32|14884.49|14764.49|14885.91|14765.91|14884.49|14764.49|10
1649801930000|2022-04-12 22:18:50|14884.36|14764.36|14882.44|14762.44|14884.36|14764.36|14882.11|14762.11|10
1649801940000|2022-04-12 22:19:00|14882.11|14762.11|14882.4|14762.4|14882.86|14762.86|14881.71|14761.71|10
1649801950000|2022-04-12 22:19:10|14882.19|14762.19|14878.51|14758.51|14882.19|14762.19|14877.92|14757.92|10
1649801960000|2022-04-12 22:19:20|14877.49|14757.49|14876.53|14756.53|14877.49|14757.49|14876.53|14756.53|9
1649801970000|2022-04-12 22:19:30|14876.47|14756.47|14874.23|14754.23|14876.81|14756.81|14874.23|14754.23|10
1649801980000|2022-04-12 22:19:40|14874.09|14754.09|14871.49|14751.49|14874.1|14754.1|14871.49|14751.49|10
1649801990000|2022-04-12 22:19:50|14871.16|14751.16|14868.78|14748.78|14871.7|14751.7|14868.78|14748.78|10
1649802000000|2022-04-12 22:20:00|14868.76|14748.76|14869.54|14749.54|14870.21|14750.21|14868.69|14748.69|10
1649802010000|2022-04-12 22:20:10|14869.95|14749.95|14869.49|14749.49|14870.05|14750.05|14869.49|14749.49|10
1649802020000|2022-04-12 22:20:20|14869.48|14749.48|14869.9|14749.9|14869.9|14749.9|14868.41|14748.41|10
1649802030000|2022-04-12 22:20:30|14868.59|14748.59|14870.58|14750.58|14870.58|14750.58|14868.59|14748.59|10
1649802040000|2022-04-12 22:20:40|14869.99|14749.99|14870.35|14750.35|14870.44|14750.44|14869.97|14749.97|10
1649802050000|2022-04-12 22:20:50|14870.68|14750.68|14868.44|14748.44|14870.68|14750.68|14868.44|14748.44|10
1649802060000|2022-04-12 22:21:00|14868.91|14748.91|14867.39|14747.39|14869.17|14749.17|14867.39|14747.39|10
1649802070000|2022-04-12 22:21:10|14867.43|14747.43|14866.75|14746.75|14867.43|14747.43|14866.75|14746.75|10
1649802080000|2022-04-12 22:21:20|14866.06|14746.06|14865.63|14745.63|14866.47|14746.47|14865.19|14745.19|10
1649802090000|2022-04-12 22:21:30|14865.83|14745.83|14865.25|14745.25|14866.18|14746.18|14865.06|14745.06|9
1649802100000|2022-04-12 22:21:40|14865.17|14745.17|14864.33|14744.33|14865.37|14745.37|14864.33|14744.33|9
1649802110000|2022-04-12 22:21:50|14864.45|14744.45|14861.34|14741.34|14864.45|14744.45|14861.28|14741.28|9
1649802120000|2022-04-12 22:22:00|14861.09|14741.09|14862.66|14742.66|14862.87|14742.87|14861.09|14741.09|10
1649802130000|2022-04-12 22:22:10|14863.7|14743.7|14864.89|14744.89|14865.49|14745.49|14863.7|14743.7|10
1649802140000|2022-04-12 22:22:20|14865.17|14745.17|14864.83|14744.83|14865.67|14745.67|14864.83|14744.83|10
1649802150000|2022-04-12 22:22:30|14864.92|14744.92|14865.84|14745.84|14865.93|14745.93|14864.92|14744.92|10
1649802160000|2022-04-12 22:22:40|14865.89|14745.89|14867.19|14747.19|14867.19|14747.19|14865.89|14745.89|10
1649802170000|2022-04-12 22:22:50|14867.46|14747.46|14867.24|14747.24|14867.68|14747.68|14866.7|14746.7|10
1649802180000|2022-04-12 22:23:00|14867.16|14747.16|14869.37|14749.37|14869.37|14749.37|14867.16|14747.16|9
1649802190000|2022-04-12 22:23:10|14869.41|14749.41|14867.75|14747.75|14869.43|14749.43|14867.75|14747.75|10
1649802200000|2022-04-12 22:23:20|14867.43|14747.43|14866.8|14746.8|14867.65|14747.65|14866.53|14746.53|10
1649802210000|2022-04-12 22:23:30|14867.19|14747.19|14866|14746|14867.19|14747.19|14866|14746|10
1649802220000|2022-04-12 22:23:40|14865.96|14745.96|14867.22|14747.22|14867.22|14747.22|14865.96|14745.96|10
1649802230000|2022-04-12 22:23:50|14867.23|14747.23|14866.65|14746.65|14867.46|14747.46|14866.65|14746.65|9
1649802240000|2022-04-12 22:24:00|14866.66|14746.66|14867.61|14747.61|14867.61|14747.61|14866.5|14746.5|9
1649802250000|2022-04-12 22:24:10|14867.71|14747.71|14868.48|14748.48|14870.56|14750.56|14867.71|14747.71|10
1649802260000|2022-04-12 22:24:20|14868.31|14748.31|14866.52|14746.52|14868.31|14748.31|14866.52|14746.52|10
1649802270000|2022-04-12 22:24:30|14866.5|14746.5|14864.72|14744.72|14866.66|14746.66|14864.72|14744.72|10
1649802280000|2022-04-12 22:24:40|14864.98|14744.98|14864.35|14744.35|14864.98|14744.98|14864.2|14744.2|10
1649802290000|2022-04-12 22:24:50|14863.76|14743.76|14865.29|14745.29|14865.32|14745.32|14863.76|14743.76|7
1649802300000|2022-04-12 22:25:00|14865.35|14745.35|14864.93|14744.93|14865.51|14745.51|14864.93|14744.93|10
1649802310000|2022-04-12 22:25:10|14864.94|14744.94|14866.71|14746.71|14866.71|14746.71|14864.79|14744.79|9
1649802320000|2022-04-12 22:25:20|14866.85|14746.85|14867.83|14747.83|14868.36|14748.36|14866.8|14746.8|10
1649802330000|2022-04-12 22:25:30|14867.19|14747.19|14866.81|14746.81|14867.48|14747.48|14866.55|14746.55|10
1649802340000|2022-04-12 22:25:40|14866.75|14746.75|14865.07|14745.07|14866.88|14746.88|14864.66|14744.66|10
1649802350000|2022-04-12 22:25:50|14864.81|14744.81|14863.93|14743.93|14864.88|14744.88|14863.93|14743.93|10
1649802360000|2022-04-12 22:26:00|14863.81|14743.81|14864.26|14744.26|14864.43|14744.43|14863.73|14743.73|10
1649802370000|2022-04-12 22:26:10|14864.3|14744.3|14863.84|14743.84|14864.3|14744.3|14863.56|14743.56|10
1649802380000|2022-04-12 22:26:20|14863.72|14743.72|14862.84|14742.84|14863.72|14743.72|14862.8|14742.8|10
1649802390000|2022-04-12 22:26:30|14862.87|14742.87|14862.16|14742.16|14862.87|14742.87|14862.16|14742.16|10
1649802400000|2022-04-12 22:26:40|14862.24|14742.24|14863.08|14743.08|14863.08|14743.08|14862.24|14742.24|8
1649802410000|2022-04-12 22:26:50|14863.07|14743.07|14862.58|14742.58|14863.16|14743.16|14862.58|14742.58|9
1649802420000|2022-04-12 22:27:00|14862.37|14742.37|14861.88|14741.88|14862.37|14742.37|14861.88|14741.88|10
1649802430000|2022-04-12 22:27:10|14861.96|14741.96|14857.74|14737.74|14861.96|14741.96|14857.74|14737.74|10
1649802440000|2022-04-12 22:27:20|14857.34|14737.34|14852.17|14732.17|14857.34|14737.34|14852.17|14732.17|9
1649802450000|2022-04-12 22:27:30|14851.88|14731.88|14847.88|14727.88|14851.88|14731.88|14847.88|14727.88|10
1649802460000|2022-04-12 22:27:40|14847.65|14727.65|14847.28|14727.28|14847.8|14727.8|14847.18|14727.18|10
1649802470000|2022-04-12 22:27:50|14846.82|14726.82|14845.33|14725.33|14846.93|14726.93|14845.33|14725.33|9
1649802480000|2022-04-12 22:28:00|14845.19|14725.19|14843.35|14723.35|14845.26|14725.26|14843.35|14723.35|10
1649802490000|2022-04-12 22:28:10|14842.66|14722.66|14839.14|14719.14|14842.66|14722.66|14839.14|14719.14|10
1649802500000|2022-04-12 22:28:20|14839.08|14719.08|14841.98|14721.98|14841.98|14721.98|14838.93|14718.93|10
1649802510000|2022-04-12 22:28:30|14841.41|14721.41|14841.46|14721.46|14842.2|14722.2|14841.41|14721.41|10
1649802520000|2022-04-12 22:28:40|14841.52|14721.52|14842.01|14722.01|14842.01|14722.01|14840.89|14720.89|10
1649802530000|2022-04-12 22:28:50|14842.04|14722.04|14841.89|14721.89|14842.47|14722.47|14841.73|14721.73|10
1649802540000|2022-04-12 22:29:00|14842.03|14722.03|14842.07|14722.07|14842.38|14722.38|14841.98|14721.98|10
1649802550000|2022-04-12 22:29:10|14841.73|14721.73|14840.77|14720.77|14841.73|14721.73|14840.47|14720.47|10
1649802560000|2022-04-12 22:29:20|14840.86|14720.86|14840.8|14720.8|14841.16|14721.16|14840.21|14720.21|10
1649802570000|2022-04-12 22:29:30|14840.56|14720.56|14842.22|14722.22|14842.22|14722.22|14840.51|14720.51|10
1649802580000|2022-04-12 22:29:40|14842.47|14722.47|14844.18|14724.18|14844.44|14724.44|14842.47|14722.47|10
1649802590000|2022-04-12 22:29:50|14844.31|14724.31|14844.95|14724.95|14844.95|14724.95|14844.2|14724.2|10
1649802600000|2022-04-12 22:30:00|14845.05|14725.05|14845.44|14725.44|14845.66|14725.66|14844.79|14724.79|9
1649802610000|2022-04-12 22:30:10|14844.97|14724.97|14844.64|14724.64|14845.08|14725.08|14844.49|14724.49|10
1649802620000|2022-04-12 22:30:20|14844.69|14724.69|14844.39|14724.39|14844.76|14724.76|14844.38|14724.38|9
1649802630000|2022-04-12 22:30:30|14843.93|14723.93|14843.75|14723.75|14843.93|14723.93|14843.63|14723.63|9
1649802640000|2022-04-12 22:30:40|14843.69|14723.69|14841.6|14721.6|14843.69|14723.69|14841.6|14721.6|8
1649802650000|2022-04-12 22:30:50|14841.21|14721.21|14841.02|14721.02|14841.21|14721.21|14840.56|14720.56|10
1649802660000|2022-04-12 22:31:00|14841.14|14721.14|14841.9|14721.9|14841.9|14721.9|14840.23|14720.23|10
1649802670000|2022-04-12 22:31:10|14842.2|14722.2|14839.92|14719.92|14842.2|14722.2|14839.92|14719.92|10
1649802680000|2022-04-12 22:31:20|14840.17|14720.17|14836.3|14716.3|14840.35|14720.35|14836.3|14716.3|10
1649802690000|2022-04-12 22:31:30|14836.12|14716.12|14833.3|14713.3|14836.44|14716.44|14832.13|14712.13|10
1649802700000|2022-04-12 22:31:40|14834.33|14714.33|14841.24|14721.24|14841.24|14721.24|14834.33|14714.33|10
1649802710000|2022-04-12 22:31:50|14841.57|14721.57|14846.57|14726.57|14846.63|14726.63|14841.57|14721.57|10
1649802720000|2022-04-12 22:32:00|14846.52|14726.52|14850.33|14730.33|14850.33|14730.33|14846.46|14726.46|10
1649802730000|2022-04-12 22:32:10|14850.15|14730.15|14854.88|14734.88|14854.88|14734.88|14850.15|14730.15|10
1649802740000|2022-04-12 22:32:20|14856.29|14736.29|14864.5|14744.5|14864.5|14744.5|14856.29|14736.29|10
1649802750000|2022-04-12 22:32:30|14864.91|14744.91|14870.25|14750.25|14870.29|14750.29|14864.91|14744.91|10
1649802760000|2022-04-12 22:32:40|14871.29|14751.29|14872.71|14752.71|14873.04|14753.04|14870.64|14750.64|10
1649802770000|2022-04-12 22:32:50|14874.13|14754.13|14878.66|14758.66|14878.66|14758.66|14874.13|14754.13|10
1649802780000|2022-04-12 22:33:00|14878.61|14758.61|14882.44|14762.44|14882.44|14762.44|14878.61|14758.61|10
1649802790000|2022-04-12 22:33:10|14882.48|14762.48|14887.03|14767.03|14887.03|14767.03|14882.12|14762.12|10
1649802800000|2022-04-12 22:33:20|14888|14768|14893.84|14773.84|14893.84|14773.84|14886.76|14766.76|10
1649802810000|2022-04-12 22:33:30|14892.96|14772.96|14897.81|14777.81|14898.41|14778.41|14892.96|14772.96|10
1649802820000|2022-04-12 22:33:40|14897.87|14777.87|14910.88|14790.88|14910.88|14790.88|14897.87|14777.87|10
1649802830000|2022-04-12 22:33:50|14910.87|14790.87|14909.37|14789.37|14910.87|14790.87|14908.9|14788.9|10
1649802840000|2022-04-12 22:34:00|14909.12|14789.12|14910.47|14790.47|14910.66|14790.66|14909.12|14789.12|10
1649802850000|2022-04-12 22:34:10|14910.25|14790.25|14912.45|14792.45|14913.03|14793.03|14910.25|14790.25|10
1649802860000|2022-04-12 22:34:20|14912.79|14792.79|14913.24|14793.24|14913.24|14793.24|14912.75|14792.75|6
1649803250000|2022-04-12 22:40:50|14893.51|14773.51|14893.51|14773.51|14893.51|14773.51|14893.51|14773.51|1
1649803260000|2022-04-12 22:41:00|14892.21|14772.21|14892.46|14772.46|14892.63|14772.63|14892.15|14772.15|10
1649803270000|2022-04-12 22:41:10|14892.38|14772.38|14891.95|14771.95|14892.64|14772.64|14891.92|14771.92|10
1649803280000|2022-04-12 22:41:20|14891.72|14771.72|14889.46|14769.46|14891.72|14771.72|14889.42|14769.42|10
1649803290000|2022-04-12 22:41:30|14889.08|14769.08|14889.48|14769.48|14889.55|14769.55|14888.33|14768.33|10
1649803300000|2022-04-12 22:41:40|14889.58|14769.58|14888.25|14768.25|14889.58|14769.58|14887.89|14767.89|10
1649803310000|2022-04-12 22:41:50|14887.88|14767.88|14887.55|14767.55|14887.92|14767.92|14887.48|14767.48|10
1649803320000|2022-04-12 22:42:00|14887.5|14767.5|14887.57|14767.57|14887.57|14767.57|14887.17|14767.17|10
1649803330000|2022-04-12 22:42:10|14887.82|14767.82|14887.91|14767.91|14888.04|14768.04|14887.75|14767.75|10
1649803340000|2022-04-12 22:42:20|14887.94|14767.94|14888.54|14768.54|14888.54|14768.54|14887.85|14767.85|10
1649803350000|2022-04-12 22:42:30|14888.81|14768.81|14888.59|14768.59|14888.98|14768.98|14888.59|14768.59|10
1649803360000|2022-04-12 22:42:40|14888.54|14768.54|14887.65|14767.65|14888.54|14768.54|14887.65|14767.65|9
1649803370000|2022-04-12 22:42:50|14887.62|14767.62|14887.75|14767.75|14887.93|14767.93|14887.6|14767.6|8
1649803380000|2022-04-12 22:43:00|14887.72|14767.72|14888.11|14768.11|14888.18|14768.18|14887.72|14767.72|9
1649803390000|2022-04-12 22:43:10|14888.18|14768.18|14889.14|14769.14|14889.14|14769.14|14887.76|14767.76|10
1649803400000|2022-04-12 22:43:20|14889.66|14769.66|14890.33|14770.33|14890.33|14770.33|14889.66|14769.66|9
1649803410000|2022-04-12 22:43:30|14890.54|14770.54|14888.24|14768.24|14890.58|14770.58|14888.24|14768.24|10
1649803420000|2022-04-12 22:43:40|14888.38|14768.38|14885.81|14765.81|14888.38|14768.38|14885.81|14765.81|10
1649803430000|2022-04-12 22:43:50|14883.12|14763.12|14867.05|14747.05|14883.12|14763.12|14867.05|14747.05|10
1649803440000|2022-04-12 22:44:00|14868.31|14748.31|14858.23|14738.23|14868.31|14748.31|14858.23|14738.23|10
1649803450000|2022-04-12 22:44:10|14858.2|14738.2|14854.16|14734.16|14858.2|14738.2|14853.35|14733.35|10
1649803460000|2022-04-12 22:44:20|14854.26|14734.26|14852.85|14732.85|14854.27|14734.27|14852.85|14732.85|10
1649803470000|2022-04-12 22:44:30|14851.84|14731.84|14844.23|14724.23|14851.93|14731.93|14844.23|14724.23|10
1649803480000|2022-04-12 22:44:40|14844.63|14724.63|14844.79|14724.79|14845.98|14725.98|14844.63|14724.63|10
1649803490000|2022-04-12 22:44:50|14845.94|14725.94|14843.82|14723.82|14845.94|14725.94|14843.26|14723.26|10
1649803500000|2022-04-12 22:45:00|14845.28|14725.28|14846.76|14726.76|14847.35|14727.35|14845.28|14725.28|10
1649803510000|2022-04-12 22:45:10|14847|14727|14849.76|14729.76|14849.76|14729.76|14847|14727|10
1649803520000|2022-04-12 22:45:20|14850.24|14730.24|14851.27|14731.27|14851.7|14731.7|14850.24|14730.24|10
1649803530000|2022-04-12 22:45:30|14851.55|14731.55|14851|14731|14851.87|14731.87|14850.77|14730.77|10
1649803540000|2022-04-12 22:45:40|14850.84|14730.84|14852.84|14732.84|14853.18|14733.18|14850.84|14730.84|10
1649803550000|2022-04-12 22:45:50|14852.82|14732.82|14853.22|14733.22|14853.32|14733.32|14852.82|14732.82|10
1649803560000|2022-04-12 22:46:00|14852.74|14732.74|14850.91|14730.91|14852.74|14732.74|14850.91|14730.91|10
1649803570000|2022-04-12 22:46:10|14851.48|14731.48|14851.11|14731.11|14851.68|14731.68|14850.15|14730.15|9
1649803580000|2022-04-12 22:46:20|14850.54|14730.54|14848.39|14728.39|14850.54|14730.54|14848.39|14728.39|10
1649803590000|2022-04-12 22:46:30|14848.94|14728.94|14843.56|14723.56|14848.94|14728.94|14843.56|14723.56|10
1649803600000|2022-04-12 22:46:40|14843.48|14723.48|14841.19|14721.19|14843.48|14723.48|14841.19|14721.19|10
1649803610000|2022-04-12 22:46:50|14841.83|14721.83|14837.63|14717.63|14841.83|14721.83|14837.6|14717.6|9
1649803620000|2022-04-12 22:47:00|14836.77|14716.77|14835.38|14715.38|14836.77|14716.77|14834.54|14714.54|10
1649803630000|2022-04-12 22:47:10|14835.56|14715.56|14832.84|14712.84|14835.56|14715.56|14832.84|14712.84|10
1649803640000|2022-04-12 22:47:20|14833.09|14713.09|14833.08|14713.08|14833.37|14713.37|14832.26|14712.26|10
1649803650000|2022-04-12 22:47:30|14832.24|14712.24|14832.54|14712.54|14834.02|14714.02|14831.66|14711.66|10
1649803660000|2022-04-12 22:47:40|14832.13|14712.13|14832.24|14712.24|14832.44|14712.44|14831.24|14711.24|10
1649803670000|2022-04-12 22:47:50|14832.71|14712.71|14833.56|14713.56|14835.31|14715.31|14832.71|14712.71|10
1649803680000|2022-04-12 22:48:00|14834.57|14714.57|14838.24|14718.24|14838.24|14718.24|14834.57|14714.57|10
1649803690000|2022-04-12 22:48:10|14838.72|14718.72|14839.01|14719.01|14839.34|14719.34|14838.72|14718.72|10
1649803700000|2022-04-12 22:48:20|14839.73|14719.73|14839.17|14719.17|14839.73|14719.73|14839.04|14719.04|9
1649803710000|2022-04-12 22:48:30|14839.06|14719.06|14837.96|14717.96|14839.13|14719.13|14837.96|14717.96|10
1649803720000|2022-04-12 22:48:40|14838.13|14718.13|14839.08|14719.08|14839.28|14719.28|14837.93|14717.93|10
1649803730000|2022-04-12 22:48:50|14839.18|14719.18|14839.78|14719.78|14839.78|14719.78|14839.18|14719.18|10
1649803740000|2022-04-12 22:49:00|14839.66|14719.66|14839.36|14719.36|14839.66|14719.66|14838.93|14718.93|9
1649803750000|2022-04-12 22:49:10|14839.19|14719.19|14840.32|14720.32|14840.38|14720.38|14839.19|14719.19|9
1649803760000|2022-04-12 22:49:20|14840.66|14720.66|14840.94|14720.94|14840.96|14720.96|14840.52|14720.52|10
1649803770000|2022-04-12 22:49:30|14841.08|14721.08|14845.19|14725.19|14845.19|14725.19|14841.08|14721.08|10
1649803780000|2022-04-12 22:49:40|14846.39|14726.39|14847.16|14727.16|14847.16|14727.16|14846.02|14726.02|10
1649803790000|2022-04-12 22:49:50|14848.28|14728.28|14851.15|14731.15|14851.15|14731.15|14848.19|14728.19|9
1649803800000|2022-04-12 22:50:00|14851.36|14731.36|14855.43|14735.43|14855.43|14735.43|14851.12|14731.12|9
1649803810000|2022-04-12 22:50:10|14855.37|14735.37|14858.57|14738.57|14858.57|14738.57|14855.29|14735.29|10
1649803820000|2022-04-12 22:50:20|14858.59|14738.59|14859.44|14739.44|14859.44|14739.44|14858.55|14738.55|9
1649803830000|2022-04-12 22:50:30|14859.77|14739.77|14860.16|14740.16|14860.38|14740.38|14859.63|14739.63|10
1649803840000|2022-04-12 22:50:40|14860.35|14740.35|14861.29|14741.29|14861.29|14741.29|14859.86|14739.86|10
1649803850000|2022-04-12 22:50:50|14861.33|14741.33|14861.52|14741.52|14861.66|14741.66|14861.09|14741.09|10
1649803860000|2022-04-12 22:51:00|14861.66|14741.66|14861.11|14741.11|14861.84|14741.84|14860.6|14740.6|8
1649803870000|2022-04-12 22:51:10|14861.18|14741.18|14860.34|14740.34|14861.18|14741.18|14860.34|14740.34|9
1649803880000|2022-04-12 22:51:20|14860.21|14740.21|14860.9|14740.9|14860.9|14740.9|14860.2|14740.2|9
1649803890000|2022-04-12 22:51:30|14860.97|14740.97|14860.82|14740.82|14861.02|14741.02|14859.81|14739.81|10
1649803900000|2022-04-12 22:51:40|14860.54|14740.54|14858.46|14738.46|14860.55|14740.55|14858.32|14738.32|10
1649803910000|2022-04-12 22:51:50|14858.52|14738.52|14861.06|14741.06|14861.06|14741.06|14858.52|14738.52|10
1649803920000|2022-04-12 22:52:00|14861.34|14741.34|14863.79|14743.79|14864.36|14744.36|14860.97|14740.97|10
1649803930000|2022-04-12 22:52:10|14863.83|14743.83|14865.44|14745.44|14865.44|14745.44|14863.83|14743.83|10
1649803940000|2022-04-12 22:52:20|14865.75|14745.75|14866.2|14746.2|14866.44|14746.44|14865.75|14745.75|9
1649803950000|2022-04-12 22:52:30|14866.3|14746.3|14867.84|14747.84|14868.12|14748.12|14866.3|14746.3|10
1649803960000|2022-04-12 22:52:40|14868.89|14748.89|14875.98|14755.98|14876.49|14756.49|14868.88|14748.88|10
1649803970000|2022-04-12 22:52:50|14877.57|14757.57|14880.81|14760.81|14880.81|14760.81|14877.57|14757.57|9
1649803980000|2022-04-12 22:53:00|14881.11|14761.11|14885.88|14765.88|14885.88|14765.88|14881.11|14761.11|10
1649803990000|2022-04-12 22:53:10|14890.5|14770.5|14895.83|14775.83|14895.86|14775.86|14890.5|14770.5|10
1649804000000|2022-04-12 22:53:20|14898.4|14778.4|14900.28|14780.28|14900.28|14780.28|14897.99|14777.99|10
1649804010000|2022-04-12 22:53:30|14900.25|14780.25|14900.32|14780.32|14902.51|14782.51|14899.72|14779.72|10
1649804020000|2022-04-12 22:53:40|14902.75|14782.75|14902.59|14782.59|14902.9|14782.9|14901.4|14781.4|10
1649804030000|2022-04-12 22:53:50|14902.18|14782.18|14898.86|14778.86|14902.18|14782.18|14898.86|14778.86|10
1649804040000|2022-04-12 22:54:00|14898.83|14778.83|14900.7|14780.7|14900.82|14780.82|14898.5|14778.5|10
1649804050000|2022-04-12 22:54:10|14900.79|14780.79|14901.86|14781.86|14901.91|14781.91|14900.79|14780.79|10
1649804060000|2022-04-12 22:54:20|14901.69|14781.69|14898.92|14778.92|14901.8|14781.8|14898.92|14778.92|10
1649804070000|2022-04-12 22:54:30|14899.09|14779.09|14898.41|14778.41|14899.69|14779.69|14898.41|14778.41|10
1649804080000|2022-04-12 22:54:40|14898.31|14778.31|14897.7|14777.7|14898.31|14778.31|14897.48|14777.48|10
1649804090000|2022-04-12 22:54:50|14897.63|14777.63|14899.74|14779.74|14899.74|14779.74|14896.74|14776.74|10
1649804100000|2022-04-12 22:55:00|14899.12|14779.12|14899.57|14779.57|14899.76|14779.76|14898.41|14778.41|10
1649804110000|2022-04-12 22:55:10|14899.97|14779.97|14899.5|14779.5|14899.97|14779.97|14899.27|14779.27|9
1649804120000|2022-04-12 22:55:20|14900.1|14780.1|14899.37|14779.37|14900.1|14780.1|14899.15|14779.15|10
1649804130000|2022-04-12 22:55:30|14899.42|14779.42|14899.68|14779.68|14899.94|14779.94|14898.92|14778.92|10
1649804140000|2022-04-12 22:55:40|14899.6|14779.6|14899.44|14779.44|14899.96|14779.96|14899.3|14779.3|10
1649804150000|2022-04-12 22:55:50|14899.29|14779.29|14900.8|14780.8|14900.8|14780.8|14899.29|14779.29|10
1649804160000|2022-04-12 22:56:00|14900.66|14780.66|14900.93|14780.93|14901.49|14781.49|14899.89|14779.89|10
1649804170000|2022-04-12 22:56:10|14900.51|14780.51|14901.43|14781.43|14901.82|14781.82|14900.51|14780.51|9
1649804180000|2022-04-12 22:56:20|14902.03|14782.03|14902.98|14782.98|14903.24|14783.24|14902.03|14782.03|10
1649804190000|2022-04-12 22:56:30|14903.21|14783.21|14903.5|14783.5|14903.5|14783.5|14902.73|14782.73|10
1649804200000|2022-04-12 22:56:40|14903.82|14783.82|14905.41|14785.41|14905.41|14785.41|14903.81|14783.81|9
1649804210000|2022-04-12 22:56:50|14906.72|14786.72|14908.42|14788.42|14908.63|14788.63|14906.72|14786.72|9
1649804220000|2022-04-12 22:57:00|14908.82|14788.82|14914.93|14794.93|14914.93|14794.93|14908.82|14788.82|10
1649804230000|2022-04-12 22:57:10|14915.7|14795.7|14920.88|14800.88|14920.88|14800.88|14915.7|14795.7|10
1649804240000|2022-04-12 22:57:20|14924.83|14804.83|14930.74|14810.74|14932.12|14812.12|14924.83|14804.83|10
1649804250000|2022-04-12 22:57:30|14930.52|14810.52|14932.48|14812.48|14932.68|14812.68|14930.42|14810.42|10
1649804260000|2022-04-12 22:57:40|14933.47|14813.47|14935.56|14815.56|14935.6|14815.6|14933.14|14813.14|10
1649804270000|2022-04-12 22:57:50|14935.38|14815.38|14936.89|14816.89|14937.65|14817.65|14935.38|14815.38|10
1649804280000|2022-04-12 22:58:00|14937.32|14817.32|14937.8|14817.8|14937.91|14817.91|14936.75|14816.75|10
1649804290000|2022-04-12 22:58:10|14937.67|14817.67|14936.57|14816.57|14937.81|14817.81|14936.57|14816.57|10
1649804300000|2022-04-12 22:58:20|14935.45|14815.45|14934.68|14814.68|14936.17|14816.17|14934.68|14814.68|10
1649804310000|2022-04-12 22:58:30|14934.86|14814.86|14933.59|14813.59|14934.97|14814.97|14933.59|14813.59|10
1649804320000|2022-04-12 22:58:40|14933.7|14813.7|14931.5|14811.5|14933.7|14813.7|14931.48|14811.48|10
1649804330000|2022-04-12 22:58:50|14932.6|14812.6|14931.5|14811.5|14932.6|14812.6|14931.5|14811.5|10
1649804340000|2022-04-12 22:59:00|14931.35|14811.35|14932.12|14812.12|14932.12|14812.12|14931.16|14811.16|10
1649804350000|2022-04-12 22:59:10|14931.61|14811.61|14931.62|14811.62|14932.33|14812.33|14930.59|14810.59|10
1649804360000|2022-04-12 22:59:20|14931.4|14811.4|14931.43|14811.43|14931.58|14811.58|14930.66|14810.66|10
1649804370000|2022-04-12 22:59:30|14931.32|14811.32|14930.93|14810.93|14931.6|14811.6|14930.9|14810.9|10
1649804380000|2022-04-12 22:59:40|14930.96|14810.96|14928.23|14808.23|14930.96|14810.96|14928.23|14808.23|10
1649804390000|2022-04-12 22:59:50|14928.19|14808.19|14925.81|14805.81|14928.2|14808.2|14925.81|14805.81|9
1649804400000|2022-04-12 23:00:00|14926.18|14806.18|14923.73|14803.73|14926.18|14806.18|14923.61|14803.61|10
1649804410000|2022-04-12 23:00:10|14923.54|14803.54|14923.28|14803.28|14925.15|14805.15|14922.02|14802.02|10
1649804420000|2022-04-12 23:00:20|14923.98|14803.98|14921.55|14801.55|14923.98|14803.98|14921.55|14801.55|10
1649804430000|2022-04-12 23:00:30|14921.37|14801.37|14920.65|14800.65|14921.37|14801.37|14920.59|14800.59|9
1649804440000|2022-04-12 23:00:40|14920.39|14800.39|14919.65|14799.65|14920.56|14800.56|14919.65|14799.65|10
1649804450000|2022-04-12 23:00:50|14919.51|14799.51|14920.63|14800.63|14920.63|14800.63|14919.41|14799.41|10
1649804460000|2022-04-12 23:01:00|14920.84|14800.84|14922.07|14802.07|14922.07|14802.07|14920.53|14800.53|10
1649804470000|2022-04-12 23:01:10|14921.97|14801.97|14926|14806|14926|14806|14921.9|14801.9|10
1649804480000|2022-04-12 23:01:20|14925.64|14805.64|14927.86|14807.86|14928.76|14808.76|14925.64|14805.64|10
1649804490000|2022-04-12 23:01:30|14928.97|14808.97|14932.84|14812.84|14932.84|14812.84|14928.97|14808.97|10
1649804500000|2022-04-12 23:01:40|14934.16|14814.16|14945.09|14825.09|14945.09|14825.09|14934.16|14814.16|10
1649804510000|2022-04-12 23:01:50|14945.13|14825.13|14948.29|14828.29|14948.29|14828.29|14945.13|14825.13|9
1649804520000|2022-04-12 23:02:00|14948.51|14828.51|14947.89|14827.89|14950.22|14830.22|14947.89|14827.89|9
1649804530000|2022-04-12 23:02:10|14948.45|14828.45|14949.33|14829.33|14949.33|14829.33|14947.9|14827.9|10
1649804540000|2022-04-12 23:02:20|14949.28|14829.28|14949.04|14829.04|14950.76|14830.76|14949.04|14829.04|10
1649804550000|2022-04-12 23:02:30|14949.19|14829.19|14951.56|14831.56|14952.19|14832.19|14949.13|14829.13|10
1649804560000|2022-04-12 23:02:40|14951.64|14831.64|14952.37|14832.37|14953.79|14833.79|14951.64|14831.64|10
1649804570000|2022-04-12 23:02:50|14951.96|14831.96|14951.83|14831.83|14952.13|14832.13|14951.65|14831.65|10
1649804580000|2022-04-12 23:03:00|14951.77|14831.77|14950.69|14830.69|14952.06|14832.06|14950.69|14830.69|9
1649804590000|2022-04-12 23:03:10|14950.31|14830.31|14951.05|14831.05|14951.05|14831.05|14950.07|14830.07|10
1649804600000|2022-04-12 23:03:20|14950.58|14830.58|14950.64|14830.64|14950.9|14830.9|14950.32|14830.32|10
1649804610000|2022-04-12 23:03:30|14950.61|14830.61|14953.9|14833.9|14953.9|14833.9|14950.61|14830.61|9
1649804620000|2022-04-12 23:03:40|14954.51|14834.51|14955.92|14835.92|14955.92|14835.92|14954.51|14834.51|10
1649804630000|2022-04-12 23:03:50|14956.27|14836.27|14955.79|14835.79|14956.51|14836.51|14955.55|14835.55|10
1649804640000|2022-04-12 23:04:00|14956.24|14836.24|14956.6|14836.6|14956.6|14836.6|14955.64|14835.64|10
1649804650000|2022-04-12 23:04:10|14956.92|14836.92|14958.02|14838.02|14958.17|14838.17|14956.66|14836.66|10
1649804660000|2022-04-12 23:04:20|14958.36|14838.36|14958.8|14838.8|14959.11|14839.11|14958.36|14838.36|10
1649804670000|2022-04-12 23:04:30|14958.52|14838.52|14959.44|14839.44|14959.56|14839.56|14958.52|14838.52|10
1649804680000|2022-04-12 23:04:40|14959.37|14839.37|14959.36|14839.36|14959.5|14839.5|14959.09|14839.09|10
1649804690000|2022-04-12 23:04:50|14959.28|14839.28|14958.77|14838.77|14959.42|14839.42|14958.57|14838.57|10
1649804700000|2022-04-12 23:05:00|14958.69|14838.69|14957.07|14837.07|14959.1|14839.1|14957.07|14837.07|10
1649804710000|2022-04-12 23:05:10|14956.88|14836.88|14955.12|14835.12|14957.01|14837.01|14955.12|14835.12|10
1649804720000|2022-04-12 23:05:20|14955.41|14835.41|14950.56|14830.56|14955.41|14835.41|14950.56|14830.56|10
1649804730000|2022-04-12 23:05:30|14950.29|14830.29|14949|14829|14950.29|14830.29|14948.46|14828.46|10
1649804740000|2022-04-12 23:05:40|14947.38|14827.38|14946.23|14826.23|14947.78|14827.78|14946.23|14826.23|10
1649804750000|2022-04-12 23:05:50|14945.68|14825.68|14943.67|14823.67|14945.68|14825.68|14943|14823|10
1649804760000|2022-04-12 23:06:00|14943.97|14823.97|14945.88|14825.88|14946.04|14826.04|14943.97|14823.97|9
1649804770000|2022-04-12 23:06:10|14945.67|14825.67|14947.81|14827.81|14948.64|14828.64|14945.62|14825.62|10
1649804780000|2022-04-12 23:06:20|14948.75|14828.75|14951.24|14831.24|14951.28|14831.28|14948.75|14828.75|10
1649804790000|2022-04-12 23:06:30|14951.75|14831.75|14949.77|14829.77|14951.75|14831.75|14949.21|14829.21|10
1649804800000|2022-04-12 23:06:40|14949.81|14829.81|14951.08|14831.08|14951.41|14831.41|14949.81|14829.81|10
1649804810000|2022-04-12 23:06:50|14951.76|14831.76|14950.44|14830.44|14951.76|14831.76|14950.44|14830.44|10
1649804820000|2022-04-12 23:07:00|14949.97|14829.97|14951.28|14831.28|14951.28|14831.28|14949.3|14829.3|10
1649804830000|2022-04-12 23:07:10|14951.23|14831.23|14950.65|14830.65|14951.28|14831.28|14950.65|14830.65|10
1649804840000|2022-04-12 23:07:20|14950.87|14830.87|14951.72|14831.72|14951.85|14831.85|14950.52|14830.52|10
1649804850000|2022-04-12 23:07:30|14952.01|14832.01|14952.5|14832.5|14952.5|14832.5|14951.97|14831.97|9
1649804860000|2022-04-12 23:07:40|14952.37|14832.37|14955.3|14835.3|14955.3|14835.3|14952.37|14832.37|10
1649804870000|2022-04-12 23:07:50|14955.15|14835.15|14955.34|14835.34|14955.73|14835.73|14955.06|14835.06|10
1649804880000|2022-04-12 23:08:00|14955.19|14835.19|14955.39|14835.39|14955.91|14835.91|14955.19|14835.19|10
1649804890000|2022-04-12 23:08:10|14955.51|14835.51|14956.53|14836.53|14956.81|14836.81|14955.51|14835.51|9
1649804900000|2022-04-12 23:08:20|14956.37|14836.37|14953.97|14833.97|14956.38|14836.38|14953.97|14833.97|10
1649804910000|2022-04-12 23:08:30|14953.69|14833.69|14955.72|14835.72|14955.79|14835.79|14953.69|14833.69|10
1649804920000|2022-04-12 23:08:40|14955.05|14835.05|14955.95|14835.95|14956.71|14836.71|14955.05|14835.05|10
1649804930000|2022-04-12 23:08:50|14955.24|14835.24|14958.34|14838.34|14958.46|14838.46|14955.24|14835.24|10
1649804940000|2022-04-12 23:09:00|14958.25|14838.25|14959.59|14839.59|14959.59|14839.59|14958.25|14838.25|10
1649804950000|2022-04-12 23:09:10|14959.55|14839.55|14959.09|14839.09|14959.98|14839.98|14959.09|14839.09|10
1649804960000|2022-04-12 23:09:20|14958.4|14838.4|14959.44|14839.44|14959.5|14839.5|14958.03|14838.03|10
1649804970000|2022-04-12 23:09:30|14959.35|14839.35|14960.85|14840.85|14962.01|14842.01|14959.14|14839.14|10
1649804980000|2022-04-12 23:09:40|14961.83|14841.83|14960.51|14840.51|14961.83|14841.83|14959.93|14839.93|9
1649804990000|2022-04-12 23:09:50|14960.58|14840.58|14960.82|14840.82|14961.1|14841.1|14960.45|14840.45|9
1649805000000|2022-04-12 23:10:00|14961.8|14841.8|14960.69|14840.69|14962.02|14842.02|14960.48|14840.48|10
1649805010000|2022-04-12 23:10:10|14960.2|14840.2|14957.33|14837.33|14960.2|14840.2|14957.02|14837.02|10
1649805020000|2022-04-12 23:10:20|14957.91|14837.91|14954.67|14834.67|14957.91|14837.91|14954.1|14834.1|10
1649805030000|2022-04-12 23:10:30|14954.42|14834.42|14954.91|14834.91|14955.53|14835.53|14954.01|14834.01|10
1649805040000|2022-04-12 23:10:40|14955.42|14835.42|14958.14|14838.14|14958.59|14838.59|14955.42|14835.42|10
1649805050000|2022-04-12 23:10:50|14958.43|14838.43|14958.07|14838.07|14958.57|14838.57|14957.49|14837.49|10
1649805060000|2022-04-12 23:11:00|14958.22|14838.22|14958.22|14838.22|14958.41|14838.41|14957.7|14837.7|10
1649805070000|2022-04-12 23:11:10|14958.23|14838.23|14955.56|14835.56|14958.34|14838.34|14955.56|14835.56|10
1649805080000|2022-04-12 23:11:20|14955.2|14835.2|14951.19|14831.19|14955.2|14835.2|14950.59|14830.59|10
1649805090000|2022-04-12 23:11:30|14950.98|14830.98|14947.33|14827.33|14950.98|14830.98|14947.33|14827.33|10
1649805100000|2022-04-12 23:11:40|14947.59|14827.59|14945.64|14825.64|14947.95|14827.95|14945.64|14825.64|10
1649805110000|2022-04-12 23:11:50|14945.82|14825.82|14945.91|14825.91|14945.91|14825.91|14945.17|14825.17|10
1649805120000|2022-04-12 23:12:00|14945.59|14825.59|14945.87|14825.87|14946.41|14826.41|14945.59|14825.59|10
1649805130000|2022-04-12 23:12:10|14945.75|14825.75|14945.68|14825.68|14946.13|14826.13|14945.65|14825.65|10
1649805140000|2022-04-12 23:12:20|14946.17|14826.17|14945.45|14825.45|14946.17|14826.17|14944.42|14824.42|10
1649805150000|2022-04-12 23:12:30|14945.58|14825.58|14945.28|14825.28|14945.58|14825.58|14944.6|14824.6|10
1649805160000|2022-04-12 23:12:40|14945.16|14825.16|14946.39|14826.39|14946.39|14826.39|14944.95|14824.95|10
1649805170000|2022-04-12 23:12:50|14946.02|14826.02|14947|14827|14947.05|14827.05|14946.02|14826.02|10
1649805180000|2022-04-12 23:13:00|14947.88|14827.88|14948.13|14828.13|14948.14|14828.14|14947.65|14827.65|9
1649805190000|2022-04-12 23:13:10|14947.98|14827.98|14951.02|14831.02|14951.02|14831.02|14947.98|14827.98|9
1649805200000|2022-04-12 23:13:20|14951.04|14831.04|14951.43|14831.43|14951.66|14831.66|14950.98|14830.98|9
1649805210000|2022-04-12 23:13:30|14951.69|14831.69|14951.61|14831.61|14952.05|14832.05|14951.5|14831.5|10
1649805220000|2022-04-12 23:13:40|14951.87|14831.87|14949.41|14829.41|14951.87|14831.87|14949.41|14829.41|10
1649805230000|2022-04-12 23:13:50|14949.63|14829.63|14950.75|14830.75|14950.75|14830.75|14949.5|14829.5|10
1649805240000|2022-04-12 23:14:00|14950.8|14830.8|14950.5|14830.5|14950.86|14830.86|14950.36|14830.36|10
1649805250000|2022-04-12 23:14:10|14950.09|14830.09|14949.72|14829.72|14950.32|14830.32|14949.7|14829.7|10
1649805260000|2022-04-12 23:14:20|14949.65|14829.65|14947.28|14827.28|14949.65|14829.65|14947.28|14827.28|9
1649805270000|2022-04-12 23:14:30|14947.26|14827.26|14948.69|14828.69|14948.96|14828.96|14947.26|14827.26|10
1649805280000|2022-04-12 23:14:40|14948.32|14828.32|14947.94|14827.94|14948.79|14828.79|14947.94|14827.94|10
1649805290000|2022-04-12 23:14:50|14947.95|14827.95|14947.8|14827.8|14948.14|14828.14|14947.54|14827.54|10
1649805300000|2022-04-12 23:15:00|14947.87|14827.87|14948.17|14828.17|14948.4|14828.4|14947.8|14827.8|9
1649805310000|2022-04-12 23:15:10|14947.5|14827.5|14946.41|14826.41|14947.5|14827.5|14946.41|14826.41|10
1649805320000|2022-04-12 23:15:20|14946.61|14826.61|14944.92|14824.92|14946.61|14826.61|14944.83|14824.83|10
1649805330000|2022-04-12 23:15:30|14944.66|14824.66|14944.06|14824.06|14944.82|14824.82|14943.85|14823.85|9
1649805340000|2022-04-12 23:15:40|14944.13|14824.13|14942.75|14822.75|14944.23|14824.23|14942.75|14822.75|10
1649805350000|2022-04-12 23:15:50|14942.07|14822.07|14940.58|14820.58|14942.07|14822.07|14940.44|14820.44|10
1649805360000|2022-04-12 23:16:00|14940.73|14820.73|14940.44|14820.44|14941.04|14821.04|14939.96|14819.96|10
1649805370000|2022-04-12 23:16:10|14940.51|14820.51|14939.72|14819.72|14940.51|14820.51|14939.72|14819.72|9
1649805380000|2022-04-12 23:16:20|14939.76|14819.76|14939.5|14819.5|14939.99|14819.99|14939.5|14819.5|10
1649805390000|2022-04-12 23:16:30|14939.58|14819.58|14940.46|14820.46|14940.46|14820.46|14939.58|14819.58|10
1649805400000|2022-04-12 23:16:40|14940.96|14820.96|14942.49|14822.49|14942.49|14822.49|14940.96|14820.96|10
1649805410000|2022-04-12 23:16:50|14942.96|14822.96|14944.19|14824.19|14944.19|14824.19|14942.96|14822.96|10
1649805420000|2022-04-12 23:17:00|14943.88|14823.88|14944.74|14824.74|14944.82|14824.82|14943.88|14823.88|10
1649805430000|2022-04-12 23:17:10|14944.82|14824.82|14944.77|14824.77|14944.82|14824.82|14944.49|14824.49|10
1649805440000|2022-04-12 23:17:20|14944.72|14824.72|14944.95|14824.95|14945.08|14825.08|14944.72|14824.72|10
1649805450000|2022-04-12 23:17:30|14945.44|14825.44|14945.94|14825.94|14945.94|14825.94|14944.9|14824.9|9
1649805460000|2022-04-12 23:17:40|14946.97|14826.97|14949.26|14829.26|14949.26|14829.26|14946.97|14826.97|10
1649805470000|2022-04-12 23:17:50|14949.87|14829.87|14952.33|14832.33|14952.33|14832.33|14949.87|14829.87|9
1649805480000|2022-04-12 23:18:00|14952.43|14832.43|14953.39|14833.39|14953.39|14833.39|14952.43|14832.43|10
1649805490000|2022-04-12 23:18:10|14953.7|14833.7|14954.21|14834.21|14954.26|14834.26|14953.44|14833.44|10
1649805500000|2022-04-12 23:18:20|14954.67|14834.67|14955.31|14835.31|14955.65|14835.65|14954.67|14834.67|10
1649805510000|2022-04-12 23:18:30|14955.36|14835.36|14955.88|14835.88|14955.92|14835.92|14955.21|14835.21|10
1649805520000|2022-04-12 23:18:40|14956.13|14836.13|14956.59|14836.59|14956.59|14836.59|14956.12|14836.12|10
1649805530000|2022-04-12 23:18:50|14956.5|14836.5|14957.89|14837.89|14957.91|14837.91|14956.47|14836.47|9
1649805540000|2022-04-12 23:19:00|14958.13|14838.13|14958.91|14838.91|14958.92|14838.92|14957.9|14837.9|8
1649805550000|2022-04-12 23:19:10|14958.82|14838.82|14957.57|14837.57|14958.96|14838.96|14957.57|14837.57|10
1649805560000|2022-04-12 23:19:20|14957.65|14837.65|14957.63|14837.63|14957.73|14837.73|14957.43|14837.43|9
1649805570000|2022-04-12 23:19:30|14957.78|14837.78|14958.68|14838.68|14958.93|14838.93|14957.74|14837.74|9
1649805580000|2022-04-12 23:19:40|14958.78|14838.78|14958.61|14838.61|14958.92|14838.92|14958.49|14838.49|9
1649805590000|2022-04-12 23:19:50|14958.64|14838.64|14958.52|14838.52|14958.78|14838.78|14958.43|14838.43|9
1649805600000|2022-04-12 23:20:00|14958.59|14838.59|14958.54|14838.54|14958.95|14838.95|14958.47|14838.47|10
1649805610000|2022-04-12 23:20:10|14958.65|14838.65|14960.38|14840.38|14960.38|14840.38|14958.6|14838.6|9
1649805620000|2022-04-12 23:20:20|14960.46|14840.46|14962.21|14842.21|14962.21|14842.21|14960.46|14840.46|10
1649805630000|2022-04-12 23:20:30|14962.16|14842.16|14963.14|14843.14|14963.14|14843.14|14962.06|14842.06|10
1649805640000|2022-04-12 23:20:40|14962.86|14842.86|14963.65|14843.65|14963.65|14843.65|14962.73|14842.73|10
1649805650000|2022-04-12 23:20:50|14963.74|14843.74|14961.81|14841.81|14963.74|14843.74|14961.81|14841.81|10
1649805660000|2022-04-12 23:21:00|14961.88|14841.88|14961.63|14841.63|14962.42|14842.42|14961.63|14841.63|10
1649805670000|2022-04-12 23:21:10|14962.19|14842.19|14962.93|14842.93|14962.93|14842.93|14962.19|14842.19|10
1649805680000|2022-04-12 23:21:20|14963.15|14843.15|14964.57|14844.57|14964.57|14844.57|14963.12|14843.12|10
1649805690000|2022-04-12 23:21:30|14964.56|14844.56|14966.83|14846.83|14966.83|14846.83|14964.56|14844.56|9
1649805700000|2022-04-12 23:21:40|14967.31|14847.31|14969.23|14849.23|14969.23|14849.23|14967.18|14847.18|10
1649805710000|2022-04-12 23:21:50|14969.53|14849.53|14972.61|14852.61|14972.61|14852.61|14969.52|14849.52|10
1649805720000|2022-04-12 23:22:00|14972.85|14852.85|14979.88|14859.88|14979.88|14859.88|14972.85|14852.85|10
1649805730000|2022-04-12 23:22:10|14980.2|14860.2|14983.37|14863.37|14983.44|14863.44|14980.2|14860.2|10
1649805740000|2022-04-12 23:22:20|14983.28|14863.28|14983.34|14863.34|14983.75|14863.75|14983.18|14863.18|8
1649805750000|2022-04-12 23:22:30|14983.86|14863.86|14987.13|14867.13|14987.13|14867.13|14983.86|14863.86|10
1649805760000|2022-04-12 23:22:40|14987.51|14867.51|14987.13|14867.13|14988.14|14868.14|14987.11|14867.11|10
1649805770000|2022-04-12 23:22:50|14986.96|14866.96|14989.6|14869.6|14989.6|14869.6|14986.96|14866.96|8
1649805780000|2022-04-12 23:23:00|14989.36|14869.36|14990.23|14870.23|14990.36|14870.36|14989.27|14869.27|10
1649805790000|2022-04-12 23:23:10|14990.39|14870.39|14991.39|14871.39|14991.39|14871.39|14990.02|14870.02|10
1649805800000|2022-04-12 23:23:20|14991.49|14871.49|14991.73|14871.73|14991.99|14871.99|14991.49|14871.49|10
1649805810000|2022-04-12 23:23:30|14991.72|14871.72|14991.15|14871.15|14991.81|14871.81|14991.15|14871.15|9
1649805820000|2022-04-12 23:23:40|14991.14|14871.14|14991.21|14871.21|14991.23|14871.23|14990.86|14870.86|10
1649805830000|2022-04-12 23:23:50|14992.06|14872.06|14993.94|14873.94|14993.95|14873.95|14992.06|14872.06|10
1649805840000|2022-04-12 23:24:00|14994.03|14874.03|14997.29|14877.29|14997.29|14877.29|14994.03|14874.03|10
1649805850000|2022-04-12 23:24:10|14996.24|14876.24|15001.8|14881.8|15001.8|14881.8|14996.24|14876.24|10
1649805860000|2022-04-12 23:24:20|15002.33|14882.33|15023.32|14903.32|15024.56|14904.56|15002.33|14882.33|10
1649805870000|2022-04-12 23:24:30|15023.44|14903.44|15041.65|14921.65|15041.65|14921.65|15019.88|14899.88|10
1649805880000|2022-04-12 23:24:40|15043.14|14923.14|15048.72|14928.72|15048.76|14928.76|15042.84|14922.84|10
1649805890000|2022-04-12 23:24:50|15049.3|14929.3|15043.84|14923.84|15049.55|14929.55|15043.41|14923.41|10
1649805900000|2022-04-12 23:25:00|15045.55|14925.55|15040.74|14920.74|15045.55|14925.55|15039.72|14919.72|10
1649805910000|2022-04-12 23:25:10|15042.09|14922.09|15035.73|14915.73|15042.09|14922.09|15035.45|14915.45|10
1649805920000|2022-04-12 23:25:20|15036.2|14916.2|15033.97|14913.97|15036.2|14916.2|15033.48|14913.48|10
1649805930000|2022-04-12 23:25:30|15033.69|14913.69|15033.85|14913.85|15034.07|14914.07|15033.57|14913.57|10
1649805940000|2022-04-12 23:25:40|15033.76|14913.76|15033.71|14913.71|15034.05|14914.05|15033.63|14913.63|9
1649805950000|2022-04-12 23:25:50|15033.67|14913.67|15033.6|14913.6|15033.94|14913.94|15033.6|14913.6|10
1649805960000|2022-04-12 23:26:00|15033.74|14913.74|15028.51|14908.51|15033.74|14913.74|15028.51|14908.51|10
1649805970000|2022-04-12 23:26:10|15028.83|14908.83|15023.61|14903.61|15028.83|14908.83|15023.61|14903.61|10
1649805980000|2022-04-12 23:26:20|15023.47|14903.47|15026.97|14906.97|15026.97|14906.97|15023.47|14903.47|10
1649805990000|2022-04-12 23:26:30|15028.42|14908.42|15033.74|14913.74|15034.04|14914.04|15028.42|14908.42|10
1649806000000|2022-04-12 23:26:40|15034.71|14914.71|15040.83|14920.83|15040.83|14920.83|15034.71|14914.71|10
1649806010000|2022-04-12 23:26:50|15042.33|14922.33|15047.4|14927.4|15047.4|14927.4|15042.33|14922.33|10
1649806020000|2022-04-12 23:27:00|15046.3|14926.3|15050.84|14930.84|15050.84|14930.84|15046.3|14926.3|10
1649806030000|2022-04-12 23:27:10|15051.53|14931.53|15054.01|14934.01|15054.01|14934.01|15051.05|14931.05|10
1649806040000|2022-04-12 23:27:20|15054.13|14934.13|15059.74|14939.74|15059.74|14939.74|15054.13|14934.13|10
1649806050000|2022-04-12 23:27:30|15060.37|14940.37|15060.67|14940.67|15061.43|14941.43|15059.74|14939.74|10
1649806060000|2022-04-12 23:27:40|15060.95|14940.95|15058.95|14938.95|15061.68|14941.68|15058.95|14938.95|10
1649806070000|2022-04-12 23:27:50|15057.33|14937.33|15056.44|14936.44|15057.79|14937.79|15056.44|14936.44|10
1649806080000|2022-04-12 23:28:00|15057.4|14937.4|15055.56|14935.56|15057.4|14937.4|15054.94|14934.94|10
1649806090000|2022-04-12 23:28:10|15055.11|14935.11|15051.91|14931.91|15055.42|14935.42|15051.91|14931.91|10
1649806100000|2022-04-12 23:28:20|15051.01|14931.01|15043.19|14923.19|15051.01|14931.01|15043.16|14923.16|10
1649806110000|2022-04-12 23:28:30|15042.14|14922.14|15038.97|14918.97|15042.21|14922.21|15038.97|14918.97|10
1649806120000|2022-04-12 23:28:40|15040.05|14920.05|15034.09|14914.09|15040.05|14920.05|15033.81|14913.81|10
1649806130000|2022-04-12 23:28:50|15034.17|14914.17|15034.09|14914.09|15034.17|14914.17|15033.15|14913.15|10
1649806140000|2022-04-12 23:29:00|15035.58|14915.58|15034.47|14914.47|15035.58|14915.58|15033.46|14913.46|10
1649806150000|2022-04-12 23:29:10|15036.92|14916.92|15037.89|14917.89|15038.05|14918.05|15035.78|14915.78|10
1649806160000|2022-04-12 23:29:20|15038.91|14918.91|15038.6|14918.6|15039.66|14919.66|15038.6|14918.6|9
1649806170000|2022-04-12 23:29:30|15039|14919|15037.72|14917.72|15039.44|14919.44|15037.28|14917.28|10
1649806180000|2022-04-12 23:29:40|15037.54|14917.54|15037.69|14917.69|15038.28|14918.28|15036.91|14916.91|10
1649806190000|2022-04-12 23:29:50|15036.95|14916.95|15035.27|14915.27|15037.27|14917.27|15035.27|14915.27|9
1649806200000|2022-04-12 23:30:00|15035.04|14915.04|15035.63|14915.63|15035.63|14915.63|15034.58|14914.58|10
1649806210000|2022-04-12 23:30:10|15036.1|14916.1|15035.56|14915.56|15036.1|14916.1|15035.19|14915.19|10
1649806220000|2022-04-12 23:30:20|15035.39|14915.39|15035.38|14915.38|15035.49|14915.49|15034.9|14914.9|10
1649806230000|2022-04-12 23:30:30|15035.21|14915.21|15034.82|14914.82|15035.31|14915.31|15034.18|14914.18|10
1649806240000|2022-04-12 23:30:40|15034.6|14914.6|15036.08|14916.08|15036.24|14916.24|15034.6|14914.6|10
1649806250000|2022-04-12 23:30:50|15035.97|14915.97|15037.45|14917.45|15038.21|14918.21|15035.97|14915.97|10
1649806260000|2022-04-12 23:31:00|15038.22|14918.22|15042.52|14922.52|15042.52|14922.52|15038|14918|10
1649806270000|2022-04-12 23:31:10|15042.64|14922.64|15048.06|14928.06|15048.06|14928.06|15042.64|14922.64|10
1649806280000|2022-04-12 23:31:20|15046.9|14926.9|15049.1|14929.1|15049.31|14929.31|15046.9|14926.9|10
1649806290000|2022-04-12 23:31:30|15048.93|14928.93|15051.2|14931.2|15051.2|14931.2|15048.93|14928.93|10
1649806300000|2022-04-12 23:31:40|15051.67|14931.67|15053.65|14933.65|15053.75|14933.75|15050.21|14930.21|9
1649806310000|2022-04-12 23:31:50|15052.38|14932.38|15052.05|14932.05|15054.13|14934.13|15052.05|14932.05|9
1649806320000|2022-04-12 23:32:00|15052.18|14932.18|15051.48|14931.48|15052.56|14932.56|15051.48|14931.48|10
1649806330000|2022-04-12 23:32:10|15051.51|14931.51|15052.8|14932.8|15052.92|14932.92|15050.63|14930.63|10
1649806340000|2022-04-12 23:32:20|15053.22|14933.22|15054.66|14934.66|15055.03|14935.03|15053.22|14933.22|9
1649806350000|2022-04-12 23:32:30|15053.14|14933.14|15054.47|14934.47|15054.47|14934.47|15052.67|14932.67|10
1649806360000|2022-04-12 23:32:40|15054.9|14934.9|15055.16|14935.16|15055.39|14935.39|15054.9|14934.9|9
1649806370000|2022-04-12 23:32:50|15055.32|14935.32|15054.78|14934.78|15055.32|14935.32|15054.78|14934.78|10
1649806380000|2022-04-12 23:33:00|15054.98|14934.98|15054.75|14934.75|15055.09|14935.09|15054.55|14934.55|9
1649806390000|2022-04-12 23:33:10|15054.78|14934.78|15053.28|14933.28|15055.2|14935.2|15051.64|14931.64|10
1649806400000|2022-04-12 23:33:20|15053.29|14933.29|15055.13|14935.13|15055.13|14935.13|15052.36|14932.36|10
1649806410000|2022-04-12 23:33:30|15055.72|14935.72|15055.28|14935.28|15055.72|14935.72|15054.63|14934.63|10
1649806420000|2022-04-12 23:33:40|15054.79|14934.79|15056.44|14936.44|15056.44|14936.44|15053.93|14933.93|10
1649806430000|2022-04-12 23:33:50|15055.77|14935.77|15056.43|14936.43|15056.43|14936.43|15055.07|14935.07|10
1649806440000|2022-04-12 23:34:00|15055.71|14935.71|15055.5|14935.5|15056.13|14936.13|15055.11|14935.11|10
1649806450000|2022-04-12 23:34:10|15055.79|14935.79|15056.4|14936.4|15056.94|14936.94|15055.79|14935.79|10
1649806460000|2022-04-12 23:34:20|15056.37|14936.37|15054.54|14934.54|15056.41|14936.41|15054.54|14934.54|10
1649806470000|2022-04-12 23:34:30|15055.21|14935.21|15057.58|14937.58|15057.58|14937.58|15055.21|14935.21|10
1649806480000|2022-04-12 23:34:40|15057.84|14937.84|15058.3|14938.3|15058.41|14938.41|15057.73|14937.73|8
1649806490000|2022-04-12 23:34:50|15058.61|14938.61|15060.1|14940.1|15060.1|14940.1|15058.61|14938.61|10
1649806500000|2022-04-12 23:35:00|15060.88|14940.88|15059.63|14939.63|15061.01|14941.01|15059.56|14939.56|10
1649806510000|2022-04-12 23:35:10|15058.69|14938.69|15057.8|14937.8|15058.69|14938.69|15056.98|14936.98|10
1649806520000|2022-04-12 23:35:20|15057.74|14937.74|15054.4|14934.4|15058.18|14938.18|15054.06|14934.06|10
1649806530000|2022-04-12 23:35:30|15053.61|14933.61|15050.64|14930.64|15053.61|14933.61|15050.64|14930.64|10
1649806540000|2022-04-12 23:35:40|15050.18|14930.18|15048.23|14928.23|15050.18|14930.18|15048.17|14928.17|10
1649806550000|2022-04-12 23:35:50|15048.38|14928.38|15047.17|14927.17|15048.88|14928.88|15047.17|14927.17|10
1649806560000|2022-04-12 23:36:00|15047.05|14927.05|15045.35|14925.35|15047.09|14927.09|15044.75|14924.75|10
1649806570000|2022-04-12 23:36:10|15045.24|14925.24|15045.91|14925.91|15045.96|14925.96|15045.14|14925.14|10
1649806580000|2022-04-12 23:36:20|15045.59|14925.59|15046.38|14926.38|15046.4|14926.4|15045.59|14925.59|10
1649806590000|2022-04-12 23:36:30|15045.76|14925.76|15046.17|14926.17|15046.17|14926.17|15045.76|14925.76|9
1649806600000|2022-04-12 23:36:40|15046.01|14926.01|15045.86|14925.86|15046.35|14926.35|15045.45|14925.45|10
1649806610000|2022-04-12 23:36:50|15046.17|14926.17|15050.19|14930.19|15050.19|14930.19|15046.17|14926.17|10
1649806620000|2022-04-12 23:37:00|15050.51|14930.51|15051.84|14931.84|15051.84|14931.84|15050.51|14930.51|10
1649806630000|2022-04-12 23:37:10|15052.33|14932.33|15054.06|14934.06|15054.06|14934.06|15052.33|14932.33|10
1649806640000|2022-04-12 23:37:20|15053.96|14933.96|15053.25|14933.25|15053.96|14933.96|15053.13|14933.13|10
1649806650000|2022-04-12 23:37:30|15053.32|14933.32|15052.57|14932.57|15053.32|14933.32|15052.5|14932.5|10
1649806660000|2022-04-12 23:37:40|15052.5|14932.5|15053.86|14933.86|15053.86|14933.86|15052.5|14932.5|10
1649806670000|2022-04-12 23:37:50|15053.81|14933.81|15054.3|14934.3|15054.54|14934.54|15053.42|14933.42|9
1649806680000|2022-04-12 23:38:00|15054.58|14934.58|15055.22|14935.22|15055.47|14935.47|15054.45|14934.45|10
1649806690000|2022-04-12 23:38:10|15055.6|14935.6|15053.29|14933.29|15055.76|14935.76|15052.94|14932.94|10
1649806700000|2022-04-12 23:38:20|15052.38|14932.38|15049.9|14929.9|15052.38|14932.38|15049.9|14929.9|10
1649806710000|2022-04-12 23:38:30|15049.61|14929.61|15047.38|14927.38|15049.61|14929.61|15047.38|14927.38|9
1649806720000|2022-04-12 23:38:40|15047.18|14927.18|15043.43|14923.43|15047.46|14927.46|15043.43|14923.43|10
1649806730000|2022-04-12 23:38:50|15041.85|14921.85|15039.84|14919.84|15041.89|14921.89|15039.84|14919.84|10
1649806740000|2022-04-12 23:39:00|15039.68|14919.68|15037.25|14917.25|15039.78|14919.78|15036.97|14916.97|10
1649806750000|2022-04-12 23:39:10|15036.9|14916.9|15033.3|14913.3|15036.9|14916.9|15033.18|14913.18|10
1649806760000|2022-04-12 23:39:20|15033.7|14913.7|15027.1|14907.1|15033.7|14913.7|15027.1|14907.1|10
1649806770000|2022-04-12 23:39:30|15026.74|14906.74|15023.88|14903.88|15026.74|14906.74|15023.84|14903.84|10
1649806780000|2022-04-12 23:39:40|15023.6|14903.6|15022.86|14902.86|15023.89|14903.89|15022.86|14902.86|9
1649806790000|2022-04-12 23:39:50|15021.92|14901.92|15020.75|14900.75|15022.01|14902.01|15020.13|14900.13|10
1649806800000|2022-04-12 23:40:00|15020.73|14900.73|15018.56|14898.56|15020.73|14900.73|15018.56|14898.56|10
1649806810000|2022-04-12 23:40:10|15016.89|14896.89|15017.09|14897.09|15017.33|14897.33|15016.2|14896.2|10
1649806820000|2022-04-12 23:40:20|15017.31|14897.31|15019.95|14899.95|15019.95|14899.95|15017.31|14897.31|10
1649806830000|2022-04-12 23:40:30|15020.26|14900.26|15021.67|14901.67|15021.67|14901.67|15020.26|14900.26|10
1649806840000|2022-04-12 23:40:40|15021.22|14901.22|15020.93|14900.93|15022.06|14902.06|15020.36|14900.36|10
1649806850000|2022-04-12 23:40:50|15020.91|14900.91|15020.79|14900.79|15022.11|14902.11|15020.79|14900.79|10
1649806860000|2022-04-12 23:41:00|15021.76|14901.76|15019.1|14899.1|15021.76|14901.76|15019.1|14899.1|10
1649806870000|2022-04-12 23:41:10|15018.85|14898.85|15007.4|14887.4|15018.85|14898.85|15007.4|14887.4|10
1649806880000|2022-04-12 23:41:20|15004.11|14884.11|15000.76|14880.76|15006.37|14886.37|15000.02|14880.02|10
1649806890000|2022-04-12 23:41:30|15000.19|14880.19|14992.62|14872.62|15000.19|14880.19|14992.44|14872.44|10
1649806900000|2022-04-12 23:41:40|14992.99|14872.99|14990.18|14870.18|14992.99|14872.99|14990.17|14870.17|10
1649806910000|2022-04-12 23:41:50|14989.75|14869.75|14987.73|14867.73|14989.75|14869.75|14986.74|14866.74|10
1649806920000|2022-04-12 23:42:00|14986.2|14866.2|14985.66|14865.66|14986.68|14866.68|14985.47|14865.47|10
1649806930000|2022-04-12 23:42:10|14986.76|14866.76|14984.86|14864.86|14986.76|14866.76|14984.86|14864.86|10
1649806940000|2022-04-12 23:42:20|14985.08|14865.08|14982.21|14862.21|14985.08|14865.08|14982.13|14862.13|9
1649806950000|2022-04-12 23:42:30|14982.06|14862.06|14981.93|14861.93|14982.06|14862.06|14981.07|14861.07|10
1649806960000|2022-04-12 23:42:40|14982.13|14862.13|14982.11|14862.11|14982.28|14862.28|14981.41|14861.41|10
1649806970000|2022-04-12 23:42:50|14981.39|14861.39|14982.5|14862.5|14983.21|14863.21|14981.39|14861.39|9
1649806980000|2022-04-12 23:43:00|14983.03|14863.03|14989.89|14869.89|14989.89|14869.89|14983.03|14863.03|9
1649806990000|2022-04-12 23:43:10|14989.99|14869.99|14992.25|14872.25|14992.25|14872.25|14989.81|14869.81|10
1649807000000|2022-04-12 23:43:20|14992.51|14872.51|14995.7|14875.7|14995.7|14875.7|14992.08|14872.08|10
1649807010000|2022-04-12 23:43:30|14996.9|14876.9|14999.75|14879.75|14999.83|14879.83|14996.9|14876.9|10
1649807020000|2022-04-12 23:43:40|15000.55|14880.55|15007.03|14887.03|15007.03|14887.03|15000.55|14880.55|10
1649807030000|2022-04-12 23:43:50|15007.44|14887.44|15009.92|14889.92|15009.92|14889.92|15007.44|14887.44|10
1649807040000|2022-04-12 23:44:00|15009.23|14889.23|15010.21|14890.21|15010.87|14890.87|15009.23|14889.23|10
1649807050000|2022-04-12 23:44:10|15010.95|14890.95|15012.38|14892.38|15012.39|14892.39|15010.95|14890.95|10
1649807060000|2022-04-12 23:44:20|15012.26|14892.26|15012.63|14892.63|15012.88|14892.88|15012.26|14892.26|10
1649807070000|2022-04-12 23:44:30|15012.71|14892.71|15013.28|14893.28|15013.33|14893.33|15012.44|14892.44|10
1649807080000|2022-04-12 23:44:40|15013.21|14893.21|15014.13|14894.13|15014.27|14894.27|15013.21|14893.21|10
1649807090000|2022-04-12 23:44:50|15014.65|14894.65|15016.46|14896.46|15017.81|14897.81|15014.65|14894.65|10
1649807100000|2022-04-12 23:45:00|15017.35|14897.35|15015.63|14895.63|15017.35|14897.35|15015.63|14895.63|10
1649807110000|2022-04-12 23:45:10|15016.63|14896.63|15018.98|14898.98|15018.98|14898.98|15016.63|14896.63|10
1649807120000|2022-04-12 23:45:20|15018.51|14898.51|15018.62|14898.62|15018.96|14898.96|15018.25|14898.25|10
1649807130000|2022-04-12 23:45:30|15019.1|14899.1|15019.68|14899.68|15020.11|14900.11|15018.82|14898.82|10
1649807140000|2022-04-12 23:45:40|15018.7|14898.7|15019.89|14899.89|15020.15|14900.15|15018.29|14898.29|10
1649807150000|2022-04-12 23:45:50|15020.1|14900.1|15020.95|14900.95|15021.5|14901.5|15020.08|14900.08|10
1649807160000|2022-04-12 23:46:00|15018.96|14898.96|15017.23|14897.23|15020.12|14900.12|15017.23|14897.23|10
1649807170000|2022-04-12 23:46:10|15017.19|14897.19|15014.56|14894.56|15017.19|14897.19|15014.56|14894.56|10
1649807180000|2022-04-12 23:46:20|15014.31|14894.31|15012.95|14892.95|15014.47|14894.47|15012.95|14892.95|10
1649807190000|2022-04-12 23:46:30|15013.27|14893.27|15013.06|14893.06|15013.46|14893.46|15013.06|14893.06|10
1649807200000|2022-04-12 23:46:40|15012.93|14892.93|15009.94|14889.94|15012.93|14892.93|15009.94|14889.94|10
1649807210000|2022-04-12 23:46:50|15009.84|14889.84|15008.9|14888.9|15009.85|14889.85|15008.83|14888.83|10
1649807220000|2022-04-12 23:47:00|15008.8|14888.8|15007.33|14887.33|15008.8|14888.8|15007.33|14887.33|10
1649807230000|2022-04-12 23:47:10|15007.59|14887.59|15007.64|14887.64|15007.65|14887.65|15007.29|14887.29|9
1649807240000|2022-04-12 23:47:20|15007.45|14887.45|15007.7|14887.7|15007.79|14887.79|15007.2|14887.2|10
1649807250000|2022-04-12 23:47:30|15007.48|14887.48|15007.48|14887.48|15007.67|14887.67|15007.46|14887.46|8
1649807260000|2022-04-12 23:47:40|15007.4|14887.4|15007.42|14887.42|15007.78|14887.78|15007.27|14887.27|9
1649807270000|2022-04-12 23:47:50|15006.58|14886.58|15006.17|14886.17|15006.58|14886.58|15005.69|14885.69|10
1649807280000|2022-04-12 23:48:00|15006.2|14886.2|15005.71|14885.71|15006.29|14886.29|15005.63|14885.63|9
1649807290000|2022-04-12 23:48:10|15005.67|14885.67|15006.01|14886.01|15006.02|14886.02|15005.64|14885.64|10
1649807300000|2022-04-12 23:48:20|15006.5|14886.5|15007.05|14887.05|15007.77|14887.77|15006.5|14886.5|10
1649807310000|2022-04-12 23:48:30|15007.24|14887.24|15009.29|14889.29|15009.29|14889.29|15007.06|14887.06|10
1649807320000|2022-04-12 23:48:40|15009.76|14889.76|15015.25|14895.25|15015.25|14895.25|15009.76|14889.76|10
1649807330000|2022-04-12 23:48:50|15015.52|14895.52|15017.98|14897.98|15017.98|14897.98|15015.52|14895.52|9
1649807340000|2022-04-12 23:49:00|15018.13|14898.13|15022.81|14902.81|15022.81|14902.81|15018.02|14898.02|10
1649807350000|2022-04-12 23:49:10|15023.73|14903.73|15031.58|14911.58|15031.58|14911.58|15023.41|14903.41|10
1649807360000|2022-04-12 23:49:20|15031.29|14911.29|15036.55|14916.55|15036.55|14916.55|15031.29|14911.29|10
1649807370000|2022-04-12 23:49:30|15036.63|14916.63|15037.18|14917.18|15037.44|14917.44|15035.21|14915.21|10
1649807380000|2022-04-12 23:49:40|15036.33|14916.33|15035.29|14915.29|15036.57|14916.57|15035.16|14915.16|10
1649807390000|2022-04-12 23:49:50|15034.76|14914.76|15037.75|14917.75|15037.81|14917.81|15034.66|14914.66|10
1649807400000|2022-04-12 23:50:00|15037.96|14917.96|15039.69|14919.69|15039.69|14919.69|15037.54|14917.54|10
1649807410000|2022-04-12 23:50:10|15039.94|14919.94|15040.96|14920.96|15040.96|14920.96|15039.65|14919.65|10
1649807420000|2022-04-12 23:50:20|15041.42|14921.42|15040.99|14920.99|15041.86|14921.86|15040.73|14920.73|10
1649807430000|2022-04-12 23:50:30|15040.9|14920.9|15039.29|14919.29|15040.97|14920.97|15039.29|14919.29|10
1649807440000|2022-04-12 23:50:40|15038.86|14918.86|15038.43|14918.43|15038.91|14918.91|15038.43|14918.43|10
1649807450000|2022-04-12 23:50:50|15038.18|14918.18|15038.41|14918.41|15038.46|14918.46|15037.83|14917.83|10
1649807460000|2022-04-12 23:51:00|15038.33|14918.33|15039.81|14919.81|15039.81|14919.81|15038.33|14918.33|10
1649807470000|2022-04-12 23:51:10|15039.92|14919.92|15040.6|14920.6|15040.6|14920.6|15039.92|14919.92|10
1649807480000|2022-04-12 23:51:20|15040.42|14920.42|15040.89|14920.89|15040.89|14920.89|15040.15|14920.15|10
1649807490000|2022-04-12 23:51:30|15040.88|14920.88|15042.66|14922.66|15042.66|14922.66|15040.87|14920.87|10
1649807500000|2022-04-12 23:51:40|15042.7|14922.7|15041.54|14921.54|15042.84|14922.84|15041.53|14921.53|10
1649807510000|2022-04-12 23:51:50|15041.63|14921.63|15042.09|14922.09|15042.09|14922.09|15041.49|14921.49|10
1649807520000|2022-04-12 23:52:00|15042.05|14922.05|15043.35|14923.35|15043.35|14923.35|15041.36|14921.36|10
1649807530000|2022-04-12 23:52:10|15043.34|14923.34|15044.47|14924.47|15044.47|14924.47|15043.34|14923.34|10
1649807540000|2022-04-12 23:52:20|15044.52|14924.52|15046.43|14926.43|15046.43|14926.43|15044.45|14924.45|10
1649807550000|2022-04-12 23:52:30|15046.64|14926.64|15051.39|14931.39|15051.39|14931.39|15046.64|14926.64|10
1649807560000|2022-04-12 23:52:40|15051.32|14931.32|15053.09|14933.09|15053.21|14933.21|15051.32|14931.32|10
1649807570000|2022-04-12 23:52:50|15053.18|14933.18|15054.44|14934.44|15054.44|14934.44|15053.18|14933.18|9
1649807580000|2022-04-12 23:53:00|15054.84|14934.84|15056.72|14936.72|15056.72|14936.72|15054.8|14934.8|10
1649807590000|2022-04-12 23:53:10|15056.73|14936.73|15054.47|14934.47|15056.73|14936.73|15054.47|14934.47|10
1649807600000|2022-04-12 23:53:20|15054.55|14934.55|15053.48|14933.48|15054.6|14934.6|15053.48|14933.48|10
1649807610000|2022-04-12 23:53:30|15053.37|14933.37|15052.44|14932.44|15053.37|14933.37|15052.32|14932.32|9
1649807620000|2022-04-12 23:53:40|15051.68|14931.68|15051.12|14931.12|15051.81|14931.81|15051.12|14931.12|10
1649807630000|2022-04-12 23:53:50|15051.16|14931.16|15051.14|14931.14|15051.22|14931.22|15050.92|14930.92|8
1649807640000|2022-04-12 23:54:00|15051.09|14931.09|15052.08|14932.08|15052.24|14932.24|15051.09|14931.09|10
1649807650000|2022-04-12 23:54:10|15051.95|14931.95|15052.23|14932.23|15052.36|14932.36|15051.95|14931.95|8
1649807660000|2022-04-12 23:54:20|15052.36|14932.36|15052.52|14932.52|15052.53|14932.53|15052.15|14932.15|10
1649807670000|2022-04-12 23:54:30|15052.64|14932.64|15051.12|14931.12|15052.64|14932.64|15050.95|14930.95|10
1649807680000|2022-04-12 23:54:40|15050.56|14930.56|15051.35|14931.35|15051.73|14931.73|15050.56|14930.56|10
1649807690000|2022-04-12 23:54:50|15051.33|14931.33|15051.43|14931.43|15051.67|14931.67|15051.09|14931.09|10
1649807700000|2022-04-12 23:55:00|15051.78|14931.78|15051.94|14931.94|15052.26|14932.26|15051.45|14931.45|10
1649807710000|2022-04-12 23:55:10|15051.91|14931.91|15051.41|14931.41|15051.91|14931.91|15051.33|14931.33|9
1649807720000|2022-04-12 23:55:20|15051.15|14931.15|15051.1|14931.1|15051.35|14931.35|15051|14931|10
1649807730000|2022-04-12 23:55:30|15051.06|14931.06|15050.37|14930.37|15051.06|14931.06|15050.34|14930.34|8
1649807740000|2022-04-12 23:55:40|15050.64|14930.64|15050.21|14930.21|15051.01|14931.01|15050.21|14930.21|10
1649807750000|2022-04-12 23:55:50|15050.24|14930.24|15049.49|14929.49|15050.24|14930.24|15049.49|14929.49|10
1649807760000|2022-04-12 23:56:00|15049.38|14929.38|15046.97|14926.97|15049.38|14929.38|15046.97|14926.97|10
1649807770000|2022-04-12 23:56:10|15045.88|14925.88|15043.37|14923.37|15045.88|14925.88|15043.37|14923.37|10
1649807780000|2022-04-12 23:56:20|15042.25|14922.25|15040.2|14920.2|15042.25|14922.25|15040.2|14920.2|10
1649807790000|2022-04-12 23:56:30|15040.17|14920.17|15037.7|14917.7|15040.17|14920.17|15037.46|14917.46|10
1649807800000|2022-04-12 23:56:40|15037.58|14917.58|15037.64|14917.64|15037.64|14917.64|15037.29|14917.29|8
1649807810000|2022-04-12 23:56:50|15037.41|14917.41|15035.37|14915.37|15037.81|14917.81|15035.37|14915.37|10
1649807820000|2022-04-12 23:57:00|15035.3|14915.3|15033.09|14913.09|15035.3|14915.3|15033.09|14913.09|9
1649807830000|2022-04-12 23:57:10|15032.93|14912.93|15033.07|14913.07|15033.08|14913.08|15032.89|14912.89|9
1649807840000|2022-04-12 23:57:20|15033.06|14913.06|15033.01|14913.01|15033.24|14913.24|15032.42|14912.42|10
1649807850000|2022-04-12 23:57:30|15032.92|14912.92|15033.16|14913.16|15034.04|14914.04|15032.92|14912.92|10
1649807860000|2022-04-12 23:57:40|15033.24|14913.24|15033.5|14913.5|15033.61|14913.61|15033.24|14913.24|9
1649807870000|2022-04-12 23:57:50|15033.65|14913.65|15034.13|14914.13|15034.13|14914.13|15033.65|14913.65|10
1649807880000|2022-04-12 23:58:00|15033.75|14913.75|15031.61|14911.61|15033.75|14913.75|15031.61|14911.61|10
1649807890000|2022-04-12 23:58:10|15031.58|14911.58|15029.91|14909.91|15031.58|14911.58|15029.72|14909.72|10
1649807900000|2022-04-12 23:58:20|15029.77|14909.77|15027.49|14907.49|15029.77|14909.77|15027.49|14907.49|10
1649807910000|2022-04-12 23:58:30|15027.21|14907.21|15026.49|14906.49|15027.21|14907.21|15026.46|14906.46|10
1649807920000|2022-04-12 23:58:40|15026.41|14906.41|15026.72|14906.72|15027.23|14907.23|15026.07|14906.07|10
1649807930000|2022-04-12 23:58:50|15026.95|14906.95|15026.82|14906.82|15026.95|14906.95|15026.6|14906.6|9
1649807940000|2022-04-12 23:59:00|15026.95|14906.95|15026.38|14906.38|15027.08|14907.08|15026.24|14906.24|10
1649807950000|2022-04-12 23:59:10|15026.3|14906.3|15024.43|14904.43|15026.44|14906.44|15024.43|14904.43|10
1649807960000|2022-04-12 23:59:20|15024.51|14904.51|15023.34|14903.34|15024.51|14904.51|15022.6|14902.6|10
1649807970000|2022-04-12 23:59:30|15023.36|14903.36|15023.94|14903.94|15023.94|14903.94|15023.25|14903.25|10
1649807980000|2022-04-12 23:59:40|15023.76|14903.76|15023.55|14903.55|15023.95|14903.95|15023.55|14903.55|9
1649807990000|2022-04-12 23:59:50|15023.48|14903.48|15024.53|14904.53|15024.53|14904.53|15023.48|14903.48|9
1649808000000|2022-04-13 00:00:00|15024.58|14904.58|15026.78|14906.78|15026.78|14906.78|15024.58|14904.58|8
1649808010000|2022-04-13 00:00:10|15026.37|14906.37|15026.44|14906.44|15027.33|14907.33|15026.37|14906.37|9
1649808020000|2022-04-13 00:00:20|15026.45|14906.45|15027.77|14907.77|15027.87|14907.87|15026.45|14906.45|10
1649808030000|2022-04-13 00:00:30|15027.74|14907.74|15029.86|14909.86|15029.86|14909.86|15027.68|14907.68|10
1649808040000|2022-04-13 00:00:40|15029.17|14909.17|15030.25|14910.25|15030.25|14910.25|15029.17|14909.17|10
1649808050000|2022-04-13 00:00:50|15029.67|14909.67|15030.66|14910.66|15030.84|14910.84|15029.47|14909.47|10
1649808060000|2022-04-13 00:01:00|15031.13|14911.13|15032.68|14912.68|15032.68|14912.68|15030.44|14910.44|10
1649808070000|2022-04-13 00:01:10|15032.35|14912.35|15030.25|14910.25|15033.39|14913.39|15030.25|14910.25|10
1649808080000|2022-04-13 00:01:20|15030.17|14910.17|15030.5|14910.5|15030.97|14910.97|15030.17|14910.17|10
1649808090000|2022-04-13 00:01:30|15030.69|14910.69|15030.22|14910.22|15031.1|14911.1|15030.21|14910.21|10
1649808100000|2022-04-13 00:01:40|15030.67|14910.67|15028.26|14908.26|15030.67|14910.67|15028.26|14908.26|10
1649808110000|2022-04-13 00:01:50|15028.89|14908.89|15027.06|14907.06|15029.13|14909.13|15026.59|14906.59|10
1649808120000|2022-04-13 00:02:00|15026.78|14906.78|15020.63|14900.63|15026.78|14906.78|15020.63|14900.63|10
1649808130000|2022-04-13 00:02:10|15019.62|14899.62|15014.62|14894.62|15019.62|14899.62|15014.62|14894.62|10
1649808140000|2022-04-13 00:02:20|15014.64|14894.64|15011.65|14891.65|15014.64|14894.64|15011.65|14891.65|10
1649808150000|2022-04-13 00:02:30|15011.69|14891.69|15012.02|14892.02|15013.6|14893.6|15011.55|14891.55|10
1649808160000|2022-04-13 00:02:40|15011.84|14891.84|15011.19|14891.19|15012.21|14892.21|15010.81|14890.81|10
1649808170000|2022-04-13 00:02:50|15012.29|14892.29|15013.86|14893.86|15015.04|14895.04|15012.26|14892.26|10
1649808180000|2022-04-13 00:03:00|15015.68|14895.68|15021.43|14901.43|15021.43|14901.43|15015.68|14895.68|10
1649808190000|2022-04-13 00:03:10|15021.61|14901.61|15021.39|14901.39|15021.74|14901.74|15021.13|14901.13|9
1649808200000|2022-04-13 00:03:20|15021.94|14901.94|15021.18|14901.18|15021.94|14901.94|15021.06|14901.06|10
1649808210000|2022-04-13 00:03:30|15021.45|14901.45|15021.2|14901.2|15021.73|14901.73|15020.94|14900.94|10
1649808220000|2022-04-13 00:03:40|15021.72|14901.72|15023.45|14903.45|15023.55|14903.55|15021.39|14901.39|10
1649808230000|2022-04-13 00:03:50|15023.9|14903.9|15024.06|14904.06|15024.25|14904.25|15023.69|14903.69|10
1649808240000|2022-04-13 00:04:00|15025.43|14905.43|15026.77|14906.77|15027.14|14907.14|15025.23|14905.23|10
1649808250000|2022-04-13 00:04:10|15026.54|14906.54|15025.48|14905.48|15026.54|14906.54|15025.48|14905.48|10
1649808260000|2022-04-13 00:04:20|15025.19|14905.19|15024.94|14904.94|15025.65|14905.65|15024.94|14904.94|10
1649808270000|2022-04-13 00:04:30|15026.29|14906.29|15022.5|14902.5|15026.32|14906.32|15021.56|14901.56|10
1649808280000|2022-04-13 00:04:40|15021.86|14901.86|15018.86|14898.86|15021.86|14901.86|15018.86|14898.86|10
1649808290000|2022-04-13 00:04:50|15018.96|14898.96|15017.64|14897.64|15018.97|14898.97|15017.5|14897.5|10
1649808300000|2022-04-13 00:05:00|15016.86|14896.86|15015.73|14895.73|15016.86|14896.86|15015.35|14895.35|9
1649808310000|2022-04-13 00:05:10|15015.78|14895.78|15013.37|14893.37|15015.78|14895.78|15013.13|14893.13|10
1649808320000|2022-04-13 00:05:20|15012.73|14892.73|15012.58|14892.58|15012.83|14892.83|15012.48|14892.48|10
1649808330000|2022-04-13 00:05:30|15012.63|14892.63|15010.99|14890.99|15012.63|14892.63|15010.45|14890.45|10
1649808340000|2022-04-13 00:05:40|15010.8|14890.8|15009.85|14889.85|15010.8|14890.8|15008.96|14888.96|10
1649808350000|2022-04-13 00:05:50|15009.96|14889.96|15009.19|14889.19|15010.14|14890.14|15008.56|14888.56|10
1649808360000|2022-04-13 00:06:00|15009.17|14889.17|15010.47|14890.47|15010.96|14890.96|15009.17|14889.17|10
1649808370000|2022-04-13 00:06:10|15009.79|14889.79|15008.78|14888.78|15010.03|14890.03|15008.36|14888.36|10
1649808380000|2022-04-13 00:06:20|15008.65|14888.65|15007.88|14887.88|15008.65|14888.65|15007.67|14887.67|10
1649808390000|2022-04-13 00:06:30|15007.78|14887.78|15007.14|14887.14|15007.94|14887.94|15007.14|14887.14|9
1649808400000|2022-04-13 00:06:40|15007.08|14887.08|15009.65|14889.65|15009.65|14889.65|15007.08|14887.08|10
1649808410000|2022-04-13 00:06:50|15010.21|14890.21|15010.79|14890.79|15010.79|14890.79|15009.88|14889.88|9
1649808420000|2022-04-13 00:07:00|15011.11|14891.11|15012.93|14892.93|15012.93|14892.93|15011.11|14891.11|9
1649808430000|2022-04-13 00:07:10|15013.3|14893.3|15016.19|14896.19|15016.19|14896.19|15013.03|14893.03|10
1649808440000|2022-04-13 00:07:20|15015.92|14895.92|15017.13|14897.13|15017.13|14897.13|15015.73|14895.73|9
1649808450000|2022-04-13 00:07:30|15016.94|14896.94|15016.94|14896.94|15017.33|14897.33|15016.49|14896.49|9
1649808460000|2022-04-13 00:07:40|15016.62|14896.62|15015.77|14895.77|15016.62|14896.62|15015.33|14895.33|10
1649808470000|2022-04-13 00:07:50|15016.02|14896.02|15015.64|14895.64|15016.02|14896.02|15015.56|14895.56|10
1649808480000|2022-04-13 00:08:00|15015.67|14895.67|15015.49|14895.49|15015.85|14895.85|15015.49|14895.49|9
1649808490000|2022-04-13 00:08:10|15015.8|14895.8|15017.37|14897.37|15017.37|14897.37|15015.62|14895.62|9
1649808500000|2022-04-13 00:08:20|15018.29|14898.29|15018.94|14898.94|15018.94|14898.94|15018.14|14898.14|10
1649808510000|2022-04-13 00:08:30|15018.86|14898.86|15022.65|14902.65|15022.65|14902.65|15018.73|14898.73|10
1649808520000|2022-04-13 00:08:40|15022.62|14902.62|15026.32|14906.32|15026.59|14906.59|15022.53|14902.53|10
1649808530000|2022-04-13 00:08:50|15027.28|14907.28|15028.74|14908.74|15028.74|14908.74|15027.28|14907.28|10
1649808540000|2022-04-13 00:09:00|15028.84|14908.84|15043.24|14923.24|15043.24|14923.24|15028.84|14908.84|10
1649808550000|2022-04-13 00:09:10|15045.45|14925.45|15050.38|14930.38|15050.38|14930.38|15045.45|14925.45|10
1649808560000|2022-04-13 00:09:20|15049.71|14929.71|15051.3|14931.3|15051.39|14931.39|15049.71|14929.71|10
1649808570000|2022-04-13 00:09:30|15051.36|14931.36|15054.85|14934.85|15054.85|14934.85|15051.36|14931.36|10
1649808580000|2022-04-13 00:09:40|15054.74|14934.74|15055.82|14935.82|15055.82|14935.82|15054.72|14934.72|10
1649808590000|2022-04-13 00:09:50|15055.93|14935.93|15057.36|14937.36|15057.9|14937.9|15055.93|14935.93|10
1649808600000|2022-04-13 00:10:00|15057.62|14937.62|15053.56|14933.56|15057.62|14937.62|15053.56|14933.56|10
1649808610000|2022-04-13 00:10:10|15052.95|14932.95|15051.65|14931.65|15054.2|14934.2|15050.31|14930.31|9
1649808620000|2022-04-13 00:10:20|15050.17|14930.17|15051.68|14931.68|15053.15|14933.15|15050.08|14930.08|10
1649808630000|2022-04-13 00:10:30|15052.73|14932.73|15048.7|14928.7|15053.01|14933.01|15048.7|14928.7|10
1649808640000|2022-04-13 00:10:40|15048.55|14928.55|15045.74|14925.74|15049.12|14929.12|15045.74|14925.74|10
1649808650000|2022-04-13 00:10:50|15045.59|14925.59|15045.57|14925.57|15046.01|14926.01|15045.57|14925.57|10
1649808660000|2022-04-13 00:11:00|15045.51|14925.51|15045.92|14925.92|15045.92|14925.92|15045.38|14925.38|10
1649808670000|2022-04-13 00:11:10|15045.37|14925.37|15047.71|14927.71|15048.5|14928.5|15045.37|14925.37|10
1649808680000|2022-04-13 00:11:20|15048.04|14928.04|15051.73|14931.73|15051.8|14931.8|15048.04|14928.04|10
1649808690000|2022-04-13 00:11:30|15052.52|14932.52|15055.53|14935.53|15055.87|14935.87|15052.52|14932.52|9
1649808700000|2022-04-13 00:11:40|15056.77|14936.77|15057.84|14937.84|15057.95|14937.95|15056.28|14936.28|9
1649808710000|2022-04-13 00:11:50|15058.6|14938.6|15064.04|14944.04|15064.04|14944.04|15058.43|14938.43|10
1649808720000|2022-04-13 00:12:00|15064.06|14944.06|15062.53|14942.53|15064.06|14944.06|15062.53|14942.53|10
1649808730000|2022-04-13 00:12:10|15063.41|14943.41|15063.45|14943.45|15063.45|14943.45|15062.49|14942.49|10
1649808740000|2022-04-13 00:12:20|15062.83|14942.83|15063.6|14943.6|15063.6|14943.6|15062.58|14942.58|10
1649808750000|2022-04-13 00:12:30|15064.48|14944.48|15066.41|14946.41|15066.41|14946.41|15063.43|14943.43|10
1649808760000|2022-04-13 00:12:40|15067.14|14947.14|15068.02|14948.02|15068.32|14948.32|15067.06|14947.06|10
1649808770000|2022-04-13 00:12:50|15069.28|14949.28|15071.51|14951.51|15071.51|14951.51|15068.75|14948.75|10
1649808780000|2022-04-13 00:13:00|15071.18|14951.18|15074.12|14954.12|15074.61|14954.61|15071.18|14951.18|10
1649808790000|2022-04-13 00:13:10|15073.89|14953.89|15076.3|14956.3|15076.3|14956.3|15073.89|14953.89|10
1649808800000|2022-04-13 00:13:20|15075.56|14955.56|15073.92|14953.92|15075.56|14955.56|15073.92|14953.92|10
1649808810000|2022-04-13 00:13:30|15073.43|14953.43|15073.41|14953.41|15074.01|14954.01|15073.41|14953.41|9
1649808820000|2022-04-13 00:13:40|15073.63|14953.63|15072.44|14952.44|15073.63|14953.63|15071.73|14951.73|10
1649808830000|2022-04-13 00:13:50|15072|14952|15067.42|14947.42|15072|14952|15067.34|14947.34|10
1649808840000|2022-04-13 00:14:00|15066.79|14946.79|15067.65|14947.65|15067.94|14947.94|15066.79|14946.79|10
1649808850000|2022-04-13 00:14:10|15067.77|14947.77|15067.55|14947.55|15067.77|14947.77|15067.12|14947.12|9
1649808860000|2022-04-13 00:14:20|15067.27|14947.27|15067.68|14947.68|15068|14948|15067.21|14947.21|9
1649808870000|2022-04-13 00:14:30|15067.53|14947.53|15067.62|14947.62|15067.84|14947.84|15066.84|14946.84|10
1649808880000|2022-04-13 00:14:40|15067.92|14947.92|15069.1|14949.1|15069.1|14949.1|15067.92|14947.92|10
1649808890000|2022-04-13 00:14:50|15069.74|14949.74|15073.83|14953.83|15073.83|14953.83|15069.74|14949.74|10
1649808900000|2022-04-13 00:15:00|15074.92|14954.92|15076|14956|15076.14|14956.14|15074.46|14954.46|10
1649808910000|2022-04-13 00:15:10|15076.2|14956.2|15076.6|14956.6|15077.23|14957.23|15075.88|14955.88|10
1649808920000|2022-04-13 00:15:20|15077.18|14957.18|15076.87|14956.87|15077.49|14957.49|15076.4|14956.4|10
1649808930000|2022-04-13 00:15:30|15076.67|14956.67|15077.52|14957.52|15077.52|14957.52|15076.67|14956.67|10
1649808940000|2022-04-13 00:15:40|15077.44|14957.44|15075.6|14955.6|15077.44|14957.44|15075.4|14955.4|10
1649808950000|2022-04-13 00:15:50|15075.36|14955.36|15074.41|14954.41|15075.74|14955.74|15074.26|14954.26|10
1649808960000|2022-04-13 00:16:00|15074.27|14954.27|15071.66|14951.66|15074.27|14954.27|15071.66|14951.66|10
1649808970000|2022-04-13 00:16:10|15071.8|14951.8|15068.82|14948.82|15071.8|14951.8|15068.82|14948.82|10
1649808980000|2022-04-13 00:16:20|15069.34|14949.34|15064.73|14944.73|15069.34|14949.34|15064.73|14944.73|10
1649808990000|2022-04-13 00:16:30|15064.24|14944.24|15061.26|14941.26|15064.37|14944.37|15061.23|14941.23|10
1649809000000|2022-04-13 00:16:40|15060.99|14940.99|15060.45|14940.45|15060.99|14940.99|15060.09|14940.09|8
1649809010000|2022-04-13 00:16:50|15060.12|14940.12|15057.83|14937.83|15060.14|14940.14|15057.43|14937.43|10
1649809020000|2022-04-13 00:17:00|15057.96|14937.96|15057.76|14937.76|15058.46|14938.46|15057.76|14937.76|10
1649809030000|2022-04-13 00:17:10|15057.83|14937.83|15059.43|14939.43|15059.43|14939.43|15057.83|14937.83|10
1649809040000|2022-04-13 00:17:20|15059.29|14939.29|15059.4|14939.4|15059.95|14939.95|15058.65|14938.65|10
1649809050000|2022-04-13 00:17:30|15059.51|14939.51|15059.85|14939.85|15060.6|14940.6|15059.51|14939.51|10
1649809060000|2022-04-13 00:17:40|15060.12|14940.12|15058.87|14938.87|15060.12|14940.12|15057.57|14937.57|10
1649809070000|2022-04-13 00:17:50|15058.9|14938.9|15057.4|14937.4|15058.9|14938.9|15057.4|14937.4|10
1649809080000|2022-04-13 00:18:00|15056.75|14936.75|15057.77|14937.77|15057.77|14937.77|15056.75|14936.75|10
1649809090000|2022-04-13 00:18:10|15058.23|14938.23|15059.12|14939.12|15059.58|14939.58|15058.15|14938.15|10
1649809100000|2022-04-13 00:18:20|15058.69|14938.69|15061.82|14941.82|15062.33|14942.33|15058.69|14938.69|10
1649809110000|2022-04-13 00:18:30|15061.68|14941.68|15061.11|14941.11|15061.99|14941.99|15061.02|14941.02|8
1649809120000|2022-04-13 00:18:40|15061.27|14941.27|15062.24|14942.24|15062.46|14942.46|15061.27|14941.27|10
1649809130000|2022-04-13 00:18:50|15063.15|14943.15|15062.44|14942.44|15063.17|14943.17|15062.35|14942.35|10
1649809140000|2022-04-13 00:19:00|15062.4|14942.4|15063.09|14943.09|15063.09|14943.09|15062.4|14942.4|10
1649809150000|2022-04-13 00:19:10|15062.94|14942.94|15062.67|14942.67|15063.42|14943.42|15062.67|14942.67|10
1649809160000|2022-04-13 00:19:20|15062.73|14942.73|15060.33|14940.33|15062.88|14942.88|15060.33|14940.33|9
1649809170000|2022-04-13 00:19:30|15060.45|14940.45|15057.49|14937.49|15060.45|14940.45|15057.49|14937.49|10
1649809180000|2022-04-13 00:19:40|15056.94|14936.94|15056.49|14936.49|15057.33|14937.33|15056.47|14936.47|9
1649809190000|2022-04-13 00:19:50|15056.65|14936.65|15056.35|14936.35|15056.65|14936.65|15055.66|14935.66|9
1649809200000|2022-04-13 00:20:00|15056.22|14936.22|15061.15|14941.15|15061.15|14941.15|15056.17|14936.17|10
1649809210000|2022-04-13 00:20:10|15061.56|14941.56|15063.79|14943.79|15063.79|14943.79|15061.34|14941.34|10
1649809220000|2022-04-13 00:20:20|15064.3|14944.3|15067.57|14947.57|15067.64|14947.64|15064.3|14944.3|10
1649809230000|2022-04-13 00:20:30|15067.76|14947.76|15069.04|14949.04|15069.04|14949.04|15067.76|14947.76|9
1649809240000|2022-04-13 00:20:40|15068.98|14948.98|15068.14|14948.14|15068.98|14948.98|15068.14|14948.14|9
1649809250000|2022-04-13 00:20:50|15068.01|14948.01|15066.45|14946.45|15068.01|14948.01|15066.45|14946.45|10
1649809260000|2022-04-13 00:21:00|15066.98|14946.98|15065.17|14945.17|15067.21|14947.21|15064.84|14944.84|10
1649809270000|2022-04-13 00:21:10|15065.24|14945.24|15063.46|14943.46|15065.24|14945.24|15063.46|14943.46|10
1649809280000|2022-04-13 00:21:20|15063.37|14943.37|15062.64|14942.64|15063.37|14943.37|15062.5|14942.5|10
1649809290000|2022-04-13 00:21:30|15062.82|14942.82|15061.94|14941.94|15062.82|14942.82|15061.94|14941.94|10
1649809300000|2022-04-13 00:21:40|15062.1|14942.1|15061.74|14941.74|15062.13|14942.13|15061.51|14941.51|10
1649809310000|2022-04-13 00:21:50|15062.05|14942.05|15063.45|14943.45|15063.5|14943.5|15061.96|14941.96|10
1649809320000|2022-04-13 00:22:00|15063.6|14943.6|15062.85|14942.85|15064.09|14944.09|15062.06|14942.06|9
1649809330000|2022-04-13 00:22:10|15062.6|14942.6|15064.51|14944.51|15064.61|14944.61|15062.6|14942.6|10
1649809340000|2022-04-13 00:22:20|15064.24|14944.24|15063.96|14943.96|15064.74|14944.74|15063.76|14943.76|9
1649809350000|2022-04-13 00:22:30|15064.41|14944.41|15064.07|14944.07|15064.41|14944.41|15063.69|14943.69|10
1649809360000|2022-04-13 00:22:40|15063.89|14943.89|15064.47|14944.47|15064.51|14944.51|15063.89|14943.89|9
1649809370000|2022-04-13 00:22:50|15064.46|14944.46|15064.77|14944.77|15064.81|14944.81|15064.46|14944.46|10
1649809380000|2022-04-13 00:23:00|15064.86|14944.86|15065|14945|15065.42|14945.42|15064.86|14944.86|10
1649809390000|2022-04-13 00:23:10|15064.97|14944.97|15065.95|14945.95|15066.02|14946.02|15064.97|14944.97|10
1649809400000|2022-04-13 00:23:20|15066.02|14946.02|15066.68|14946.68|15066.88|14946.88|15065.88|14945.88|10
1649809410000|2022-04-13 00:23:30|15066.69|14946.69|15067.27|14947.27|15067.27|14947.27|15066.6|14946.6|8
1649809420000|2022-04-13 00:23:40|15067.02|14947.02|15067.74|14947.74|15067.8|14947.8|15067.02|14947.02|10
1649809430000|2022-04-13 00:23:50|15067.83|14947.83|15066.23|14946.23|15067.88|14947.88|15066.23|14946.23|10
1649809440000|2022-04-13 00:24:00|15066.06|14946.06|15066.05|14946.05|15066.41|14946.41|15066.05|14946.05|10
1649809450000|2022-04-13 00:24:10|15065.89|14945.89|15068.07|14948.07|15068.07|14948.07|15065.82|14945.82|10
1649809460000|2022-04-13 00:24:20|15068.09|14948.09|15068.39|14948.39|15068.39|14948.39|15067.75|14947.75|10
1649809470000|2022-04-13 00:24:30|15068.36|14948.36|15068.83|14948.83|15068.83|14948.83|15067.91|14947.91|9
1649809480000|2022-04-13 00:24:40|15068.78|14948.78|15069.66|14949.66|15069.76|14949.76|15068.6|14948.6|10
1649809490000|2022-04-13 00:24:50|15069.87|14949.87|15070.1|14950.1|15070.12|14950.12|15069.87|14949.87|8
1649809500000|2022-04-13 00:25:00|15070.11|14950.11|15075.19|14955.19|15075.19|14955.19|15070.11|14950.11|9
1649809510000|2022-04-13 00:25:10|15075.16|14955.16|15077.25|14957.25|15077.25|14957.25|15075.16|14955.16|10
1649809520000|2022-04-13 00:25:20|15077.33|14957.33|15077.81|14957.81|15077.81|14957.81|15077.32|14957.32|10
1649809530000|2022-04-13 00:25:30|15077.64|14957.64|15078.23|14958.23|15078.23|14958.23|15077.64|14957.64|9
1649809540000|2022-04-13 00:25:40|15078.1|14958.1|15078.77|14958.77|15078.8|14958.8|15077.79|14957.79|9
1649809550000|2022-04-13 00:25:50|15078.75|14958.75|15078.7|14958.7|15079.32|14959.32|15078.7|14958.7|10
1649809560000|2022-04-13 00:26:00|15078.3|14958.3|15075.66|14955.66|15078.3|14958.3|15075.66|14955.66|10
1649809570000|2022-04-13 00:26:10|15075.62|14955.62|15075.88|14955.88|15075.88|14955.88|15075.01|14955.01|10
1649809580000|2022-04-13 00:26:20|15076.02|14956.02|15072.58|14952.58|15076.02|14956.02|15072.58|14952.58|10
1649809590000|2022-04-13 00:26:30|15071.54|14951.54|15069.26|14949.26|15071.54|14951.54|15069.26|14949.26|10
1649809600000|2022-04-13 00:26:40|15068.39|14948.39|15067.86|14947.86|15068.59|14948.59|15067.86|14947.86|10
1649809610000|2022-04-13 00:26:50|15067.67|14947.67|15066.2|14946.2|15067.67|14947.67|15066.17|14946.17|9
1649809620000|2022-04-13 00:27:00|15066.15|14946.15|15063.92|14943.92|15066.15|14946.15|15063.92|14943.92|10
1649809630000|2022-04-13 00:27:10|15063.94|14943.94|15064.06|14944.06|15064.09|14944.09|15063.93|14943.93|9
1649809640000|2022-04-13 00:27:20|15064.09|14944.09|15063.64|14943.64|15064.09|14944.09|15063.15|14943.15|10
1649809650000|2022-04-13 00:27:30|15063.59|14943.59|15063.32|14943.32|15063.59|14943.59|15063.32|14943.32|7
1649809660000|2022-04-13 00:27:40|15063.22|14943.22|15063.93|14943.93|15063.96|14943.96|15063.22|14943.22|8
1649809670000|2022-04-13 00:27:50|15062.67|14942.67|15059.92|14939.92|15062.67|14942.67|15059.92|14939.92|10
1649809680000|2022-04-13 00:28:00|15059.83|14939.83|15056.86|14936.86|15059.83|14939.83|15056.77|14936.77|9
1649809690000|2022-04-13 00:28:10|15056.76|14936.76|15054.3|14934.3|15056.76|14936.76|15054.3|14934.3|10
1649809700000|2022-04-13 00:28:20|15054.17|14934.17|15054.08|14934.08|15054.17|14934.17|15053.84|14933.84|7
1649809710000|2022-04-13 00:28:30|15054.39|14934.39|15053.73|14933.73|15054.57|14934.57|15053.73|14933.73|10
1649809720000|2022-04-13 00:28:40|15053.76|14933.76|15053.84|14933.84|15053.87|14933.87|15053.46|14933.46|9
1649809730000|2022-04-13 00:28:50|15053.97|14933.97|15056.01|14936.01|15056.01|14936.01|15053.97|14933.97|7
1649809740000|2022-04-13 00:29:00|15056.28|14936.28|15056.71|14936.71|15056.92|14936.92|15056.28|14936.28|10
1649809750000|2022-04-13 00:29:10|15056.58|14936.58|15057.71|14937.71|15057.71|14937.71|15056.26|14936.26|10
1649809760000|2022-04-13 00:29:20|15057.8|14937.8|15057.51|14937.51|15057.85|14937.85|15057.36|14937.36|10
1649809770000|2022-04-13 00:29:30|15057.7|14937.7|15056.11|14936.11|15057.7|14937.7|15055.88|14935.88|10
1649809780000|2022-04-13 00:29:40|15055.93|14935.93|15056.43|14936.43|15056.43|14936.43|15055.61|14935.61|10
1649809790000|2022-04-13 00:29:50|15056.4|14936.4|15055.21|14935.21|15056.42|14936.42|15055.21|14935.21|7
1649809800000|2022-04-13 00:30:00|15055.24|14935.24|15053.33|14933.33|15055.24|14935.24|15053.33|14933.33|10
1649809810000|2022-04-13 00:30:10|15052.77|14932.77|15051.12|14931.12|15052.77|14932.77|15051.12|14931.12|9
1649809820000|2022-04-13 00:30:20|15050.6|14930.6|15044.89|14924.89|15050.6|14930.6|15044.89|14924.89|10
1649809830000|2022-04-13 00:30:30|15044.34|14924.34|15042.16|14922.16|15044.5|14924.5|15041.79|14921.79|10
1649809840000|2022-04-13 00:30:40|15042.27|14922.27|15041.96|14921.96|15042.32|14922.32|15041.21|14921.21|10
1649809850000|2022-04-13 00:30:50|15042.29|14922.29|15043.39|14923.39|15043.39|14923.39|15042.29|14922.29|8
1649809860000|2022-04-13 00:31:00|15043.52|14923.52|15042.61|14922.61|15043.52|14923.52|15042.61|14922.61|10
1649809870000|2022-04-13 00:31:10|15042.25|14922.25|15039.61|14919.61|15042.41|14922.41|15039.61|14919.61|10
1649809880000|2022-04-13 00:31:20|15038.48|14918.48|15036.77|14916.77|15038.48|14918.48|15036.77|14916.77|10
1649809890000|2022-04-13 00:31:30|15036.44|14916.44|15034.01|14914.01|15036.44|14916.44|15033.86|14913.86|10
1649809900000|2022-04-13 00:31:40|15033.84|14913.84|15028.59|14908.59|15033.84|14913.84|15028.59|14908.59|10
1649809910000|2022-04-13 00:31:50|15028.26|14908.26|15026.3|14906.3|15028.28|14908.28|15026.3|14906.3|10
1649809920000|2022-04-13 00:32:00|15026.11|14906.11|15025.38|14905.38|15026.17|14906.17|15025.38|14905.38|9
1649809930000|2022-04-13 00:32:10|15025.43|14905.43|15025.81|14905.81|15025.89|14905.89|15025.21|14905.21|10
1649809940000|2022-04-13 00:32:20|15025.25|14905.25|15025.99|14905.99|15026.24|14906.24|15025.25|14905.25|10
1649809950000|2022-04-13 00:32:30|15026.2|14906.2|15024.71|14904.71|15026.26|14906.26|15024.22|14904.22|9
1649809960000|2022-04-13 00:32:40|15024.45|14904.45|15024.32|14904.32|15024.45|14904.45|15023.34|14903.34|10
1649809970000|2022-04-13 00:32:50|15024.47|14904.47|15023.35|14903.35|15024.47|14904.47|15022.91|14902.91|9
1649809980000|2022-04-13 00:33:00|15023.72|14903.72|15024.08|14904.08|15024.09|14904.09|15023.66|14903.66|10
1649809990000|2022-04-13 00:33:10|15024.1|14904.1|15025.61|14905.61|15025.61|14905.61|15023.92|14903.92|10
1649810000000|2022-04-13 00:33:20|15025.39|14905.39|15025.87|14905.87|15026.26|14906.26|15025.39|14905.39|10
1649810010000|2022-04-13 00:33:30|15026.01|14906.01|15026.25|14906.25|15026.25|14906.25|15025.81|14905.81|9
1649810020000|2022-04-13 00:33:40|15026.26|14906.26|15026.05|14906.05|15026.35|14906.35|15025.99|14905.99|10
1649810030000|2022-04-13 00:33:50|15026.08|14906.08|15026.4|14906.4|15026.61|14906.61|15025.89|14905.89|10
1649810040000|2022-04-13 00:34:00|15026.51|14906.51|15031.32|14911.32|15031.32|14911.32|15026.47|14906.47|10
1649810050000|2022-04-13 00:34:10|15031.95|14911.95|15036.16|14916.16|15036.16|14916.16|15031.95|14911.95|9
1649810060000|2022-04-13 00:34:20|15036.25|14916.25|15037.21|14917.21|15037.21|14917.21|15036.24|14916.24|10
1649810070000|2022-04-13 00:34:30|15037.7|14917.7|15036.17|14916.17|15037.7|14917.7|15036.17|14916.17|10
1649810080000|2022-04-13 00:34:40|15036.06|14916.06|15035.52|14915.52|15036.06|14916.06|15035.09|14915.09|9
1649810090000|2022-04-13 00:34:50|15035.09|14915.09|15034.08|14914.08|15035.09|14915.09|15034.08|14914.08|10
1649810100000|2022-04-13 00:35:00|15033.61|14913.61|15034.71|14914.71|15034.71|14914.71|15033.61|14913.61|10
1649810110000|2022-04-13 00:35:10|15034.72|14914.72|15034.79|14914.79|15035.31|14915.31|15034.72|14914.72|10
1649810120000|2022-04-13 00:35:20|15034.76|14914.76|15034.11|14914.11|15034.8|14914.8|15034.05|14914.05|10
1649810130000|2022-04-13 00:35:30|15034.04|14914.04|15033.58|14913.58|15034.04|14914.04|15033.42|14913.42|9
1649810140000|2022-04-13 00:35:40|15033.6|14913.6|15032.54|14912.54|15033.71|14913.71|15032.54|14912.54|10
1649810150000|2022-04-13 00:35:50|15032.39|14912.39|15030.98|14910.98|15032.39|14912.39|15030.98|14910.98|10
1649810160000|2022-04-13 00:36:00|15031.27|14911.27|15031.81|14911.81|15031.81|14911.81|15031.01|14911.01|10
1649810170000|2022-04-13 00:36:10|15031.74|14911.74|15030.96|14910.96|15031.82|14911.82|15030.96|14910.96|9
1649810180000|2022-04-13 00:36:20|15030.92|14910.92|15030.81|14910.81|15030.98|14910.98|15030.7|14910.7|9
1649810190000|2022-04-13 00:36:30|15030.78|14910.78|15031.28|14911.28|15031.28|14911.28|15030.78|14910.78|10
1649810200000|2022-04-13 00:36:40|15031.84|14911.84|15032.69|14912.69|15032.69|14912.69|15031.84|14911.84|10
1649810210000|2022-04-13 00:36:50|15032.64|14912.64|15032.69|14912.69|15032.92|14912.92|15032.62|14912.62|9
1649810220000|2022-04-13 00:37:00|15032.66|14912.66|15033|14913|15033.28|14913.28|15032.66|14912.66|10
1649810230000|2022-04-13 00:37:10|15033.21|14913.21|15031.77|14911.77|15033.21|14913.21|15031.77|14911.77|10
1649810240000|2022-04-13 00:37:20|15031.88|14911.88|15030.83|14910.83|15031.88|14911.88|15030.83|14910.83|10
1649810250000|2022-04-13 00:37:30|15030.52|14910.52|15031.24|14911.24|15031.24|14911.24|15030.52|14910.52|9
1649810260000|2022-04-13 00:37:40|15031.32|14911.32|15033.06|14913.06|15033.06|14913.06|15030.53|14910.53|10
1649810270000|2022-04-13 00:37:50|15034.82|14914.82|15041.12|14921.12|15041.12|14921.12|15034.82|14914.82|10
1649810280000|2022-04-13 00:38:00|15041.66|14921.66|15043.54|14923.54|15043.54|14923.54|15041.56|14921.56|10
1649810290000|2022-04-13 00:38:10|15044.89|14924.89|15046.33|14926.33|15046.33|14926.33|15044.34|14924.34|10
1649810300000|2022-04-13 00:38:20|15046.53|14926.53|15046.3|14926.3|15047.29|14927.29|15046.3|14926.3|10
1649810310000|2022-04-13 00:38:30|15046.46|14926.46|15044.9|14924.9|15046.59|14926.59|15044.9|14924.9|10
1649810320000|2022-04-13 00:38:40|15044.23|14924.23|15041.01|14921.01|15044.23|14924.23|15041.01|14921.01|10
1649810330000|2022-04-13 00:38:50|15041.06|14921.06|15041.99|14921.99|15042.17|14922.17|15041.06|14921.06|10
1649810340000|2022-04-13 00:39:00|15043.1|14923.1|15044.69|14924.69|15044.69|14924.69|15043.07|14923.07|10
1649810350000|2022-04-13 00:39:10|15044.94|14924.94|15044.68|14924.68|15044.94|14924.94|15044.55|14924.55|10
1649810360000|2022-04-13 00:39:20|15044.45|14924.45|15044.69|14924.69|15044.91|14924.91|15044.27|14924.27|10
1649810370000|2022-04-13 00:39:30|15044.75|14924.75|15046.38|14926.38|15046.38|14926.38|15044.57|14924.57|9
1649810380000|2022-04-13 00:39:40|15046.97|14926.97|15048.79|14928.79|15048.79|14928.79|15046.97|14926.97|10
1649810390000|2022-04-13 00:39:50|15048.55|14928.55|15050.2|14930.2|15050.2|14930.2|15048.28|14928.28|10
1649810400000|2022-04-13 00:40:00|15050.28|14930.28|15051.04|14931.04|15051.38|14931.38|15050.28|14930.28|10
1649810410000|2022-04-13 00:40:10|15050.89|14930.89|15047.58|14927.58|15051.53|14931.53|15047.58|14927.58|10
1649810420000|2022-04-13 00:40:20|15046.98|14926.98|15045.65|14925.65|15046.99|14926.99|15045.65|14925.65|10
1649810430000|2022-04-13 00:40:30|15045.8|14925.8|15047.61|14927.61|15047.61|14927.61|15045.34|14925.34|10
1649810440000|2022-04-13 00:40:40|15047.43|14927.43|15045.67|14925.67|15047.43|14927.43|15045.67|14925.67|10
1649810450000|2022-04-13 00:40:50|15045.58|14925.58|15045.09|14925.09|15045.72|14925.72|15045.02|14925.02|10
1649810460000|2022-04-13 00:41:00|15045.13|14925.13|15044.72|14924.72|15045.13|14925.13|15044.72|14924.72|10
1649810470000|2022-04-13 00:41:10|15044.09|14924.09|15042.48|14922.48|15044.28|14924.28|15042.48|14922.48|10
1649810480000|2022-04-13 00:41:20|15042.45|14922.45|15042.11|14922.11|15042.76|14922.76|15042.02|14922.02|10
1649810490000|2022-04-13 00:41:30|15042.34|14922.34|15043.26|14923.26|15043.26|14923.26|15041.82|14921.82|9
1649810500000|2022-04-13 00:41:40|15043.42|14923.42|15044.01|14924.01|15044.76|14924.76|15043.42|14923.42|10
1649810510000|2022-04-13 00:41:50|15043.98|14923.98|15044.28|14924.28|15044.88|14924.88|15043.95|14923.95|9
1649810520000|2022-04-13 00:42:00|15044.16|14924.16|15044.36|14924.36|15044.51|14924.51|15044.16|14924.16|10
1649810530000|2022-04-13 00:42:10|15044.04|14924.04|15042.21|14922.21|15044.04|14924.04|15042.21|14922.21|10
1649810540000|2022-04-13 00:42:20|15042.13|14922.13|15042.47|14922.47|15042.47|14922.47|15041.97|14921.97|10
1649810550000|2022-04-13 00:42:30|15042.78|14922.78|15042.21|14922.21|15042.78|14922.78|15042.21|14922.21|10
1649810560000|2022-04-13 00:42:40|15042.26|14922.26|15041.77|14921.77|15042.45|14922.45|15041.77|14921.77|10
1649810570000|2022-04-13 00:42:50|15041.79|14921.79|15041.72|14921.72|15041.79|14921.79|15041.58|14921.58|10
1649810580000|2022-04-13 00:43:00|15041.87|14921.87|15041.9|14921.9|15042|14922|15041.66|14921.66|9
1649810590000|2022-04-13 00:43:10|15041.83|14921.83|15044.33|14924.33|15044.33|14924.33|15041.76|14921.76|10
1649810600000|2022-04-13 00:43:20|15044.53|14924.53|15045.59|14925.59|15045.59|14925.59|15044.43|14924.43|9
1649810610000|2022-04-13 00:43:30|15045.71|14925.71|15045.39|14925.39|15046.71|14926.71|15045.39|14925.39|10
1649810620000|2022-04-13 00:43:40|15045.41|14925.41|15045.56|14925.56|15045.7|14925.7|15045.11|14925.11|10
1649810630000|2022-04-13 00:43:50|15045.47|14925.47|15046.17|14926.17|15046.47|14926.47|15045.47|14925.47|10
1649810640000|2022-04-13 00:44:00|15046.21|14926.21|15044.31|14924.31|15046.21|14926.21|15044.3|14924.3|10
1649810650000|2022-04-13 00:44:10|15043.63|14923.63|15043.21|14923.21|15043.82|14923.82|15043.21|14923.21|9
1649810660000|2022-04-13 00:44:20|15043.38|14923.38|15043.87|14923.87|15044.15|14924.15|15043.34|14923.34|9
1649810670000|2022-04-13 00:44:30|15044.08|14924.08|15042.6|14922.6|15044.19|14924.19|15042.6|14922.6|8
1649810680000|2022-04-13 00:44:40|15042.92|14922.92|15043.29|14923.29|15043.29|14923.29|15042.88|14922.88|9
1649810690000|2022-04-13 00:44:50|15043.25|14923.25|15042.95|14922.95|15043.25|14923.25|15042.86|14922.86|9
1649810700000|2022-04-13 00:45:00|15042.97|14922.97|15044.61|14924.61|15044.61|14924.61|15042.92|14922.92|7
1649810710000|2022-04-13 00:45:10|15044.88|14924.88|15044.84|14924.84|15045.11|14925.11|15044.79|14924.79|10
1649810720000|2022-04-13 00:45:20|15044.83|14924.83|15044.02|14924.02|15044.83|14924.83|15043.79|14923.79|9
1649810730000|2022-04-13 00:45:30|15043.74|14923.74|15044.07|14924.07|15044.08|14924.08|15043.67|14923.67|10
1649810740000|2022-04-13 00:45:40|15044.26|14924.26|15044.1|14924.1|15044.29|14924.29|15044.1|14924.1|10
1649810750000|2022-04-13 00:45:50|15043.77|14923.77|15044.59|14924.59|15044.63|14924.63|15043.68|14923.68|8
1649810760000|2022-04-13 00:46:00|15044.76|14924.76|15045.78|14925.78|15045.78|14925.78|15044.62|14924.62|9
1649810770000|2022-04-13 00:46:10|15045.81|14925.81|15046.07|14926.07|15046.15|14926.15|15045.81|14925.81|8
1649810780000|2022-04-13 00:46:20|15046.08|14926.08|15044.34|14924.34|15046.08|14926.08|15044.14|14924.14|10
1649810790000|2022-04-13 00:46:30|15044.3|14924.3|15045.84|14925.84|15045.84|14925.84|15044.3|14924.3|9
1649810800000|2022-04-13 00:46:40|15045.79|14925.79|15044.84|14924.84|15045.86|14925.86|15044.84|14924.84|10
1649810810000|2022-04-13 00:46:50|15044.72|14924.72|15043.76|14923.76|15044.72|14924.72|15043.76|14923.76|9
1649810820000|2022-04-13 00:47:00|15044.05|14924.05|15043.29|14923.29|15044.05|14924.05|15043.29|14923.29|9
1649810830000|2022-04-13 00:47:10|15043.01|14923.01|15042.14|14922.14|15043.1|14923.1|15042.14|14922.14|9
1649810840000|2022-04-13 00:47:20|15042.11|14922.11|15036.44|14916.44|15042.11|14922.11|15036.44|14916.44|10
1649810850000|2022-04-13 00:47:30|15035.47|14915.47|15033.63|14913.63|15035.47|14915.47|15033.53|14913.53|9
1649810860000|2022-04-13 00:47:40|15033.66|14913.66|15033.22|14913.22|15033.77|14913.77|15033.07|14913.07|10
1649810870000|2022-04-13 00:47:50|15033.14|14913.14|15032.43|14912.43|15033.23|14913.23|15032.22|14912.22|9
1649810880000|2022-04-13 00:48:00|15031.96|14911.96|15030.32|14910.32|15031.96|14911.96|15030.32|14910.32|10
1649810890000|2022-04-13 00:48:10|15030.27|14910.27|15028.87|14908.87|15030.33|14910.33|15028.87|14908.87|10
1649810900000|2022-04-13 00:48:20|15027.05|14907.05|15026.38|14906.38|15027.44|14907.44|15026.38|14906.38|9
1649810910000|2022-04-13 00:48:30|15026.45|14906.45|15026.02|14906.02|15026.45|14906.45|15025.45|14905.45|9
1649810920000|2022-04-13 00:48:40|15025.76|14905.76|15026.3|14906.3|15026.33|14906.33|15025.57|14905.57|10
1649810930000|2022-04-13 00:48:50|15026.56|14906.56|15026.9|14906.9|15026.96|14906.96|15026.56|14906.56|5
1649810940000|2022-04-13 00:49:00|15027.15|14907.15|15026.5|14906.5|15027.15|14907.15|15026.36|14906.36|9
1649810950000|2022-04-13 00:49:10|15026.45|14906.45|15025.32|14905.32|15026.56|14906.56|15024.87|14904.87|10
1649810960000|2022-04-13 00:49:20|15025.31|14905.31|15024.3|14904.3|15025.31|14905.31|15024.3|14904.3|10
1649810970000|2022-04-13 00:49:30|15023.82|14903.82|15025.01|14905.01|15025.01|14905.01|15023.23|14903.23|10
1649810980000|2022-04-13 00:49:40|15024.99|14904.99|15025.49|14905.49|15025.55|14905.55|15024.99|14904.99|9
1649810990000|2022-04-13 00:49:50|15025.8|14905.8|15025.41|14905.41|15025.8|14905.8|15025.41|14905.41|9
1649811000000|2022-04-13 00:50:00|15025.38|14905.38|15026.61|14906.61|15026.61|14906.61|15025.38|14905.38|8
1649811010000|2022-04-13 00:50:10|15026.12|14906.12|15026.09|14906.09|15026.39|14906.39|15026|14906|10
1649811020000|2022-04-13 00:50:20|15026.16|14906.16|15024.56|14904.56|15026.16|14906.16|15024.56|14904.56|9
1649811030000|2022-04-13 00:50:30|15024.35|14904.35|15021.24|14901.24|15024.35|14904.35|15021.24|14901.24|10
1649811040000|2022-04-13 00:50:40|15020.9|14900.9|15019.4|14899.4|15020.9|14900.9|15019.4|14899.4|10
1649811050000|2022-04-13 00:50:50|15018.89|14898.89|15017.9|14897.9|15018.91|14898.91|15017.9|14897.9|9
1649811060000|2022-04-13 00:51:00|15016.89|14896.89|15014.51|14894.51|15016.89|14896.89|15014.51|14894.51|10
1649811070000|2022-04-13 00:51:10|15013.72|14893.72|15008.23|14888.23|15013.79|14893.79|15008.23|14888.23|10
1649811080000|2022-04-13 00:51:20|15008.32|14888.32|15004.57|14884.57|15008.32|14888.32|15004.57|14884.57|10
1649811090000|2022-04-13 00:51:30|15003.32|14883.32|15001.06|14881.06|15003.32|14883.32|15001.06|14881.06|9
1649811100000|2022-04-13 00:51:40|15001.21|14881.21|14995.31|14875.31|15001.21|14881.21|14995.31|14875.31|10
1649811110000|2022-04-13 00:51:50|14995.34|14875.34|14989.94|14869.94|14995.34|14875.34|14989.94|14869.94|10
1649811120000|2022-04-13 00:52:00|14990.19|14870.19|14989.76|14869.76|14991.08|14871.08|14989.59|14869.59|9
1649811130000|2022-04-13 00:52:10|14989.32|14869.32|14987.9|14867.9|14989.32|14869.32|14987.24|14867.24|10
1649811140000|2022-04-13 00:52:20|14987.81|14867.81|14985.22|14865.22|14987.81|14867.81|14984.99|14864.99|10
1649811150000|2022-04-13 00:52:30|14984.74|14864.74|14985.93|14865.93|14986.43|14866.43|14984.74|14864.74|10
1649811160000|2022-04-13 00:52:40|14985.77|14865.77|14984.44|14864.44|14986.33|14866.33|14984.44|14864.44|9
1649811170000|2022-04-13 00:52:50|14985.35|14865.35|14985.58|14865.58|14985.9|14865.9|14984.97|14864.97|10
1649811180000|2022-04-13 00:53:00|14985.74|14865.74|14985.12|14865.12|14985.78|14865.78|14984.23|14864.23|10
1649811190000|2022-04-13 00:53:10|14984.13|14864.13|14985.11|14865.11|14985.74|14865.74|14984.13|14864.13|10
1649811200000|2022-04-13 00:53:20|14985.14|14865.14|14984.65|14864.65|14985.2|14865.2|14984.33|14864.33|10
1649811210000|2022-04-13 00:53:30|14984.83|14864.83|14983.94|14863.94|14984.83|14864.83|14983.63|14863.63|10
1649811220000|2022-04-13 00:53:40|14983.77|14863.77|14981.55|14861.55|14984.03|14864.03|14980.8|14860.8|10
1649811230000|2022-04-13 00:53:50|14981.52|14861.52|14981.74|14861.74|14981.91|14861.91|14981.25|14861.25|10
1649811240000|2022-04-13 00:54:00|14981.17|14861.17|14981.4|14861.4|14981.84|14861.84|14981.17|14861.17|10
1649811250000|2022-04-13 00:54:10|14981.42|14861.42|14981.98|14861.98|14982.14|14862.14|14981.1|14861.1|10
1649811260000|2022-04-13 00:54:20|14981.99|14861.99|14982.22|14862.22|14982.39|14862.39|14981.99|14861.99|10
1649811270000|2022-04-13 00:54:30|14981.57|14861.57|14981.48|14861.48|14981.82|14861.82|14981.44|14861.44|10
1649811280000|2022-04-13 00:54:40|14981.23|14861.23|14980.62|14860.62|14981.23|14861.23|14980.62|14860.62|8
1649811290000|2022-04-13 00:54:50|14980.47|14860.47|14980.86|14860.86|14980.94|14860.94|14980.47|14860.47|10
1649811300000|2022-04-13 00:55:00|14981.03|14861.03|14981.09|14861.09|14981.41|14861.41|14981.03|14861.03|10
1649811310000|2022-04-13 00:55:10|14981.12|14861.12|14981.22|14861.22|14981.4|14861.4|14981.1|14861.1|10
1649811320000|2022-04-13 00:55:20|14981.03|14861.03|14979.97|14859.97|14981.1|14861.1|14979.97|14859.97|10
1649811330000|2022-04-13 00:55:30|14979.54|14859.54|14979.33|14859.33|14979.54|14859.54|14979.01|14859.01|10
1649811340000|2022-04-13 00:55:40|14979.28|14859.28|14977.66|14857.66|14979.28|14859.28|14977.61|14857.61|10
1649811350000|2022-04-13 00:55:50|14977.55|14857.55|14976.51|14856.51|14977.55|14857.55|14976.43|14856.43|9
1649811360000|2022-04-13 00:56:00|14976.6|14856.6|14978.17|14858.17|14978.17|14858.17|14976.34|14856.34|10
1649811370000|2022-04-13 00:56:10|14978.18|14858.18|14978.67|14858.67|14978.74|14858.74|14977.85|14857.85|10
1649811380000|2022-04-13 00:56:20|14978.68|14858.68|14979.36|14859.36|14979.54|14859.54|14978.68|14858.68|9
1649811390000|2022-04-13 00:56:30|14979.39|14859.39|14979.73|14859.73|14979.73|14859.73|14979.24|14859.24|9
1649811400000|2022-04-13 00:56:40|14980.18|14860.18|14980.14|14860.14|14980.45|14860.45|14980|14860|9
1649811410000|2022-04-13 00:56:50|14980.22|14860.22|14980.21|14860.21|14980.33|14860.33|14980.21|14860.21|9
1649811420000|2022-04-13 00:57:00|14980.36|14860.36|14980.13|14860.13|14980.41|14860.41|14979.94|14859.94|9
1649811430000|2022-04-13 00:57:10|14980.11|14860.11|14980.76|14860.76|14980.76|14860.76|14979.96|14859.96|9
1649811440000|2022-04-13 00:57:20|14981.35|14861.35|14982.67|14862.67|14983.31|14863.31|14981.35|14861.35|10
1649811450000|2022-04-13 00:57:30|14983.24|14863.24|14982.16|14862.16|14983.24|14863.24|14981.88|14861.88|8
1649811460000|2022-04-13 00:57:40|14982.44|14862.44|14982.22|14862.22|14982.65|14862.65|14982.19|14862.19|10
1649811470000|2022-04-13 00:57:50|14982.09|14862.09|14978.06|14858.06|14982.09|14862.09|14978.06|14858.06|10
1649811480000|2022-04-13 00:58:00|14975.78|14855.78|14969.2|14849.2|14975.78|14855.78|14969.2|14849.2|10
1649811490000|2022-04-13 00:58:10|14969.22|14849.22|14965.03|14845.03|14969.22|14849.22|14965.03|14845.03|10
1649811500000|2022-04-13 00:58:20|14965.01|14845.01|14964.63|14844.63|14965.01|14845.01|14963.31|14843.31|10
1649811510000|2022-04-13 00:58:30|14965.04|14845.04|14967.51|14847.51|14967.8|14847.8|14965.04|14845.04|10
1649811520000|2022-04-13 00:58:40|14967.97|14847.97|14968.38|14848.38|14968.53|14848.53|14967.73|14847.73|9
1649811530000|2022-04-13 00:58:50|14969.06|14849.06|14970.64|14850.64|14970.64|14850.64|14969.06|14849.06|10
1649811540000|2022-04-13 00:59:00|14971.09|14851.09|14971.83|14851.83|14971.83|14851.83|14970.98|14850.98|10
1649811550000|2022-04-13 00:59:10|14971.54|14851.54|14972.33|14852.33|14972.45|14852.45|14971.44|14851.44|10
1649811560000|2022-04-13 00:59:20|14972.23|14852.23|14970.48|14850.48|14972.23|14852.23|14970.38|14850.38|10
1649811570000|2022-04-13 00:59:30|14970.53|14850.53|14971.9|14851.9|14971.9|14851.9|14970.32|14850.32|10
1649811580000|2022-04-13 00:59:40|14971.09|14851.09|14969.58|14849.58|14971.09|14851.09|14968.79|14848.79|10
1649811590000|2022-04-13 00:59:50|14969.61|14849.61|14971.44|14851.44|14971.44|14851.44|14969.56|14849.56|9
1649811600000|2022-04-13 01:00:00|14971.64|14851.64|14971.6|14851.6|14971.8|14851.8|14970.98|14850.98|10
1649811610000|2022-04-13 01:00:10|14971.51|14851.51|14968.46|14848.46|14971.51|14851.51|14968.46|14848.46|9
1649811620000|2022-04-13 01:00:20|14968.89|14848.89|14968.62|14848.62|14968.91|14848.91|14967.81|14847.81|10
1649811630000|2022-04-13 01:00:30|14968.3|14848.3|14966.68|14846.68|14968.3|14848.3|14966.4|14846.4|10
1649811640000|2022-04-13 01:00:40|14966.8|14846.8|14967.18|14847.18|14967.18|14847.18|14966.15|14846.15|10
1649811650000|2022-04-13 01:00:50|14966.7|14846.7|14967.85|14847.85|14968.26|14848.26|14966.7|14846.7|10
1649811660000|2022-04-13 01:01:00|14968.77|14848.77|14969.24|14849.24|14969.28|14849.28|14968.52|14848.52|9
1649811670000|2022-04-13 01:01:10|14969.22|14849.22|14969.49|14849.49|14969.49|14849.49|14969.2|14849.2|10
1649811680000|2022-04-13 01:01:20|14969.4|14849.4|14967.59|14847.59|14969.4|14849.4|14967.59|14847.59|10
1649811690000|2022-04-13 01:01:30|14967.64|14847.64|14967.92|14847.92|14968.11|14848.11|14967.57|14847.57|10
1649811700000|2022-04-13 01:01:40|14967.79|14847.79|14967.78|14847.78|14967.85|14847.85|14967.55|14847.55|10
1649811710000|2022-04-13 01:01:50|14967.93|14847.93|14968.21|14848.21|14968.62|14848.62|14967.93|14847.93|10
1649811720000|2022-04-13 01:02:00|14968.2|14848.2|14968.66|14848.66|14968.72|14848.72|14967.95|14847.95|8
1649811730000|2022-04-13 01:02:10|14968.6|14848.6|14969.8|14849.8|14969.8|14849.8|14968.56|14848.56|9
1649811740000|2022-04-13 01:02:20|14969.98|14849.98|14971.38|14851.38|14971.64|14851.64|14969.98|14849.98|10
1649811750000|2022-04-13 01:02:30|14971.33|14851.33|14971.47|14851.47|14971.47|14851.47|14970.65|14850.65|9
1649811760000|2022-04-13 01:02:40|14971.53|14851.53|14972.01|14852.01|14972.34|14852.34|14971.47|14851.47|10
1649811770000|2022-04-13 01:02:50|14972.05|14852.05|14971.6|14851.6|14972.11|14852.11|14971.36|14851.36|10
1649811780000|2022-04-13 01:03:00|14971.46|14851.46|14970.35|14850.35|14971.46|14851.46|14970.35|14850.35|9
1649811790000|2022-04-13 01:03:10|14969.94|14849.94|14968.08|14848.08|14969.94|14849.94|14968.08|14848.08|10
1649811800000|2022-04-13 01:03:20|14968.18|14848.18|14967.16|14847.16|14968.18|14848.18|14967.16|14847.16|10
1649811810000|2022-04-13 01:03:30|14967.12|14847.12|14963|14843|14967.12|14847.12|14962.84|14842.84|10
1649811820000|2022-04-13 01:03:40|14963.21|14843.21|14959.16|14839.16|14963.3|14843.3|14959.16|14839.16|9
1649811830000|2022-04-13 01:03:50|14957.73|14837.73|14955.36|14835.36|14957.73|14837.73|14955.1|14835.1|10
1649811840000|2022-04-13 01:04:00|14955.23|14835.23|14952.5|14832.5|14955.23|14835.23|14952.5|14832.5|10
1649811850000|2022-04-13 01:04:10|14952.49|14832.49|14951.65|14831.65|14952.49|14832.49|14951.55|14831.55|10
1649811860000|2022-04-13 01:04:20|14952.52|14832.52|14953.31|14833.31|14953.31|14833.31|14952.2|14832.2|10
1649811870000|2022-04-13 01:04:30|14953.02|14833.02|14953.54|14833.54|14953.73|14833.73|14953.02|14833.02|10
1649811880000|2022-04-13 01:04:40|14952.51|14832.51|14950.52|14830.52|14952.51|14832.51|14950.52|14830.52|10
1649811890000|2022-04-13 01:04:50|14950.68|14830.68|14949.46|14829.46|14950.68|14830.68|14949.44|14829.44|10
1649811900000|2022-04-13 01:05:00|14949.47|14829.47|14947.84|14827.84|14949.47|14829.47|14947.84|14827.84|10
1649811910000|2022-04-13 01:05:10|14947.76|14827.76|14945.84|14825.84|14947.76|14827.76|14945.75|14825.75|10
1649811920000|2022-04-13 01:05:20|14945.7|14825.7|14943.01|14823.01|14945.7|14825.7|14942.32|14822.32|10
1649811930000|2022-04-13 01:05:30|14943.22|14823.22|14942.27|14822.27|14943.44|14823.44|14942.27|14822.27|10
1649811940000|2022-04-13 01:05:40|14942.14|14822.14|14941.13|14821.13|14942.32|14822.32|14941.08|14821.08|9
1649811950000|2022-04-13 01:05:50|14942.99|14822.99|14943.77|14823.77|14944.64|14824.64|14942.58|14822.58|10
1649811960000|2022-04-13 01:06:00|14945.34|14825.34|14946.14|14826.14|14946.31|14826.31|14944.75|14824.75|8
1649811970000|2022-04-13 01:06:10|14946.95|14826.95|14947.72|14827.72|14947.92|14827.92|14946.3|14826.3|10
1649811980000|2022-04-13 01:06:20|14947.93|14827.93|14946.76|14826.76|14948.15|14828.15|14946.76|14826.76|9
1649811990000|2022-04-13 01:06:30|14946.9|14826.9|14945.53|14825.53|14947.4|14827.4|14945.09|14825.09|10
1649812000000|2022-04-13 01:06:40|14945.42|14825.42|14942.66|14822.66|14945.45|14825.45|14942.64|14822.64|10
1649812010000|2022-04-13 01:06:50|14942.28|14822.28|14935.45|14815.45|14942.68|14822.68|14935.23|14815.23|10
1649812020000|2022-04-13 01:07:00|14935.46|14815.46|14934.66|14814.66|14935.46|14815.46|14932.92|14812.92|10
1649812030000|2022-04-13 01:07:10|14933.3|14813.3|14931.8|14811.8|14934.45|14814.45|14930.82|14810.82|10
1649812040000|2022-04-13 01:07:20|14931.04|14811.04|14923.19|14803.19|14931.04|14811.04|14923.19|14803.19|10
1649812050000|2022-04-13 01:07:30|14922.56|14802.56|14916.96|14796.96|14922.56|14802.56|14916.96|14796.96|9
1649812060000|2022-04-13 01:07:40|14915.85|14795.85|14911.29|14791.29|14915.85|14795.85|14911.29|14791.29|10
1649812070000|2022-04-13 01:07:50|14911.28|14791.28|14909.93|14789.93|14911.32|14791.32|14909.78|14789.78|10
1649812080000|2022-04-13 01:08:00|14910|14790|14906.95|14786.95|14910|14790|14906.93|14786.93|10
1649812090000|2022-04-13 01:08:10|14906.87|14786.87|14906.58|14786.58|14907.09|14787.09|14906.52|14786.52|10
1649812100000|2022-04-13 01:08:20|14906.75|14786.75|14908.29|14788.29|14908.29|14788.29|14906.51|14786.51|10
1649812110000|2022-04-13 01:08:30|14907.59|14787.59|14908.34|14788.34|14909.15|14789.15|14907.59|14787.59|10
1649812120000|2022-04-13 01:08:40|14908.32|14788.32|14906.78|14786.78|14908.6|14788.6|14906.78|14786.78|10
1649812130000|2022-04-13 01:08:50|14906.73|14786.73|14906.44|14786.44|14906.75|14786.75|14906.25|14786.25|10
1649812140000|2022-04-13 01:09:00|14906.79|14786.79|14905.82|14785.82|14906.79|14786.79|14905.82|14785.82|10
1649812150000|2022-04-13 01:09:10|14905.6|14785.6|14904.88|14784.88|14906.25|14786.25|14904.88|14784.88|10
1649812160000|2022-04-13 01:09:20|14904.7|14784.7|14903.79|14783.79|14904.9|14784.9|14903.79|14783.79|10
1649812170000|2022-04-13 01:09:30|14904.31|14784.31|14903.32|14783.32|14904.31|14784.31|14902.91|14782.91|10
1649812180000|2022-04-13 01:09:40|14903.23|14783.23|14900.81|14780.81|14903.23|14783.23|14900.6|14780.6|10
1649812190000|2022-04-13 01:09:50|14900.7|14780.7|14898.62|14778.62|14900.8|14780.8|14898.62|14778.62|10
1649812200000|2022-04-13 01:10:00|14898.65|14778.65|14898.51|14778.51|14898.65|14778.65|14897.41|14777.41|9
1649812210000|2022-04-13 01:10:10|14899.2|14779.2|14898.5|14778.5|14899.68|14779.68|14897.51|14777.51|10
1649812220000|2022-04-13 01:10:20|14898.99|14778.99|14899.03|14779.03|14899.46|14779.46|14898.99|14778.99|10
1649812230000|2022-04-13 01:10:30|14897.23|14777.23|14897.95|14777.95|14897.95|14777.95|14896.1|14776.1|10
1649812240000|2022-04-13 01:10:40|14897.89|14777.89|14901.4|14781.4|14901.6|14781.6|14897.89|14777.89|10
1649812250000|2022-04-13 01:10:50|14901.91|14781.91|14904.46|14784.46|14905.73|14785.73|14901.91|14781.91|10
1649812260000|2022-04-13 01:11:00|14906.44|14786.44|14907.54|14787.54|14907.54|14787.54|14905.28|14785.28|10
1649812270000|2022-04-13 01:11:10|14907.5|14787.5|14907.27|14787.27|14907.81|14787.81|14906.46|14786.46|10
1649812280000|2022-04-13 01:11:20|14906.93|14786.93|14905.99|14785.99|14907.87|14787.87|14905.99|14785.99|10
1649812290000|2022-04-13 01:11:30|14905.7|14785.7|14904.44|14784.44|14906.15|14786.15|14904.39|14784.39|10
1649812300000|2022-04-13 01:11:40|14904.62|14784.62|14904.31|14784.31|14904.62|14784.62|14903.86|14783.86|10
1649812310000|2022-04-13 01:11:50|14904.43|14784.43|14905.53|14785.53|14905.53|14785.53|14904.43|14784.43|10
1649812320000|2022-04-13 01:12:00|14905.17|14785.17|14901.24|14781.24|14905.18|14785.18|14901.24|14781.24|10
1649812330000|2022-04-13 01:12:10|14901.05|14781.05|14899.5|14779.5|14901.05|14781.05|14899.49|14779.49|10
1649812340000|2022-04-13 01:12:20|14899.1|14779.1|14897.69|14777.69|14899.1|14779.1|14897.69|14777.69|10
1649812350000|2022-04-13 01:12:30|14897.68|14777.68|14896.69|14776.69|14897.68|14777.68|14896.69|14776.69|10
1649812360000|2022-04-13 01:12:40|14896.74|14776.74|14895.31|14775.31|14896.85|14776.85|14895.31|14775.31|10
1649812370000|2022-04-13 01:12:50|14895.35|14775.35|14895.38|14775.38|14895.56|14775.56|14895.09|14775.09|9
1649812380000|2022-04-13 01:13:00|14895.04|14775.04|14895.21|14775.21|14895.21|14775.21|14894.64|14774.64|9
1649812390000|2022-04-13 01:13:10|14896.2|14776.2|14897.39|14777.39|14897.39|14777.39|14896.2|14776.2|9
1649812400000|2022-04-13 01:13:20|14897.08|14777.08|14899.15|14779.15|14899.29|14779.29|14896.96|14776.96|10
1649812410000|2022-04-13 01:13:30|14899.44|14779.44|14899.29|14779.29|14900.06|14780.06|14899.29|14779.29|10
1649812420000|2022-04-13 01:13:40|14899.36|14779.36|14897.61|14777.61|14899.36|14779.36|14897.61|14777.61|9
1649812430000|2022-04-13 01:13:50|14897.42|14777.42|14896.74|14776.74|14897.42|14777.42|14896.74|14776.74|9
1649812440000|2022-04-13 01:14:00|14896.46|14776.46|14897.07|14777.07|14897.07|14777.07|14896.34|14776.34|9
1649812450000|2022-04-13 01:14:10|14896.81|14776.81|14898.57|14778.57|14898.57|14778.57|14896.81|14776.81|10
1649812460000|2022-04-13 01:14:20|14898.59|14778.59|14899.7|14779.7|14899.7|14779.7|14898.59|14778.59|10
1649812470000|2022-04-13 01:14:30|14899.67|14779.67|14902.5|14782.5|14902.51|14782.51|14899.67|14779.67|10
1649812480000|2022-04-13 01:14:40|14902.59|14782.59|14905.84|14785.84|14905.84|14785.84|14902.59|14782.59|10
1649812490000|2022-04-13 01:14:50|14906.82|14786.82|14907.42|14787.42|14907.69|14787.69|14906.82|14786.82|10
1649812500000|2022-04-13 01:15:00|14907.45|14787.45|14910.47|14790.47|14910.49|14790.49|14907.32|14787.32|10
1649812510000|2022-04-13 01:15:10|14910.48|14790.48|14909.07|14789.07|14910.48|14790.48|14909.07|14789.07|9
1649812520000|2022-04-13 01:15:20|14908.66|14788.66|14905.58|14785.58|14908.66|14788.66|14905.49|14785.49|10
1649812530000|2022-04-13 01:15:30|14905.48|14785.48|14904.39|14784.39|14905.48|14785.48|14904.39|14784.39|10
1649812540000|2022-04-13 01:15:40|14903.49|14783.49|14906.99|14786.99|14906.99|14786.99|14903.49|14783.49|10
1649812550000|2022-04-13 01:15:50|14907.46|14787.46|14909.3|14789.3|14909.3|14789.3|14907.46|14787.46|10
1649812560000|2022-04-13 01:16:00|14909.28|14789.28|14910.6|14790.6|14910.6|14790.6|14909.28|14789.28|10
1649812570000|2022-04-13 01:16:10|14910.57|14790.57|14910.51|14790.51|14910.77|14790.77|14910.29|14790.29|10
1649812580000|2022-04-13 01:16:20|14910.52|14790.52|14912.93|14792.93|14912.96|14792.96|14910.52|14790.52|10
1649812590000|2022-04-13 01:16:30|14913|14793|14914.54|14794.54|14914.54|14794.54|14913|14793|8
1649812600000|2022-04-13 01:16:40|14914.62|14794.62|14912.73|14792.73|14914.69|14794.69|14912.73|14792.73|10
1649812610000|2022-04-13 01:16:50|14912.36|14792.36|14911.4|14791.4|14912.57|14792.57|14911.37|14791.37|8
1649812620000|2022-04-13 01:17:00|14911.37|14791.37|14910.77|14790.77|14911.4|14791.4|14910.77|14790.77|9
1649812630000|2022-04-13 01:17:10|14910.36|14790.36|14908.28|14788.28|14910.68|14790.68|14908.28|14788.28|9
1649812640000|2022-04-13 01:17:20|14908.34|14788.34|14905.97|14785.97|14908.34|14788.34|14905.87|14785.87|9
1649812650000|2022-04-13 01:17:30|14905.94|14785.94|14903.84|14783.84|14906.05|14786.05|14903.84|14783.84|9
1649812660000|2022-04-13 01:17:40|14902.41|14782.41|14888.82|14768.82|14902.41|14782.41|14888.82|14768.82|10
1649812670000|2022-04-13 01:17:50|14888.92|14768.92|14885.26|14765.26|14889.58|14769.58|14884.98|14764.98|10
1649812680000|2022-04-13 01:18:00|14885.14|14765.14|14886.84|14766.84|14886.84|14766.84|14885.14|14765.14|10
1649812690000|2022-04-13 01:18:10|14886.36|14766.36|14885.96|14765.96|14886.36|14766.36|14885.21|14765.21|10
1649812700000|2022-04-13 01:18:20|14885.93|14765.93|14886.44|14766.44|14886.95|14766.95|14885.93|14765.93|10
1649812710000|2022-04-13 01:18:30|14887.45|14767.45|14885.59|14765.59|14887.45|14767.45|14885.55|14765.55|10
1649812720000|2022-04-13 01:18:40|14885.89|14765.89|14884.87|14764.87|14885.89|14765.89|14884.87|14764.87|10
1649812730000|2022-04-13 01:18:50|14884.94|14764.94|14883.45|14763.45|14884.94|14764.94|14883.25|14763.25|10
1649812740000|2022-04-13 01:19:00|14883.25|14763.25|14882.02|14762.02|14883.45|14763.45|14882.02|14762.02|10
1649812750000|2022-04-13 01:19:10|14882.01|14762.01|14884.22|14764.22|14884.7|14764.7|14881.95|14761.95|10
1649812760000|2022-04-13 01:19:20|14884.61|14764.61|14887.46|14767.46|14887.9|14767.9|14884.57|14764.57|10
1649812770000|2022-04-13 01:19:30|14887.89|14767.89|14890.72|14770.72|14890.72|14770.72|14887.49|14767.49|10
1649812780000|2022-04-13 01:19:40|14890.94|14770.94|14892.81|14772.81|14892.81|14772.81|14890.94|14770.94|9
1649812790000|2022-04-13 01:19:50|14893.12|14773.12|14895.17|14775.17|14895.17|14775.17|14893.12|14773.12|10
1649812800000|2022-04-13 01:20:00|14895.6|14775.6|14898.28|14778.28|14898.28|14778.28|14895.6|14775.6|10
1649812810000|2022-04-13 01:20:10|14898.42|14778.42|14898.4|14778.4|14898.97|14778.97|14898.4|14778.4|10
1649812820000|2022-04-13 01:20:20|14898.2|14778.2|14897.85|14777.85|14898.66|14778.66|14897.58|14777.58|10
1649812830000|2022-04-13 01:20:30|14895.92|14775.92|14891.19|14771.19|14895.92|14775.92|14891.15|14771.15|10
1649812840000|2022-04-13 01:20:40|14890.19|14770.19|14889.8|14769.8|14890.31|14770.31|14889.25|14769.25|9
1649812850000|2022-04-13 01:20:50|14889.84|14769.84|14888.99|14768.99|14889.84|14769.84|14888.52|14768.52|9
1649812860000|2022-04-13 01:21:00|14888.94|14768.94|14888.27|14768.27|14888.94|14768.94|14887.75|14767.75|10
1649812870000|2022-04-13 01:21:10|14888.33|14768.33|14888.3|14768.3|14888.37|14768.37|14887.74|14767.74|10
1649812880000|2022-04-13 01:21:20|14888.35|14768.35|14888.66|14768.66|14888.66|14768.66|14888.15|14768.15|10
1649812890000|2022-04-13 01:21:30|14888.82|14768.82|14888.02|14768.02|14888.92|14768.92|14887.94|14767.94|10
1649812900000|2022-04-13 01:21:40|14887.8|14767.8|14886.53|14766.53|14887.8|14767.8|14886.53|14766.53|10
1649812910000|2022-04-13 01:21:50|14886.02|14766.02|14884.04|14764.04|14886.02|14766.02|14883.16|14763.16|10
1649812920000|2022-04-13 01:22:00|14883.11|14763.11|14881.98|14761.98|14883.35|14763.35|14881.59|14761.59|10
1649812930000|2022-04-13 01:22:10|14882.05|14762.05|14881.98|14761.98|14882.05|14762.05|14881.26|14761.26|10
1649812940000|2022-04-13 01:22:20|14881.84|14761.84|14882.1|14762.1|14882.67|14762.67|14881.47|14761.47|10
1649812950000|2022-04-13 01:22:30|14882.36|14762.36|14884.83|14764.83|14884.83|14764.83|14882.36|14762.36|10
1649812960000|2022-04-13 01:22:40|14884.86|14764.86|14885.37|14765.37|14885.43|14765.43|14884.86|14764.86|9
1649812970000|2022-04-13 01:22:50|14885.34|14765.34|14886.01|14766.01|14886.01|14766.01|14885.28|14765.28|9
1649812980000|2022-04-13 01:23:00|14885.86|14765.86|14886.28|14766.28|14886.34|14766.34|14885.86|14765.86|10
1649812990000|2022-04-13 01:23:10|14886.32|14766.32|14886.17|14766.17|14887.08|14767.08|14885.91|14765.91|9
1649813000000|2022-04-13 01:23:20|14886.28|14766.28|14886.16|14766.16|14886.28|14766.28|14885.72|14765.72|9
1649813010000|2022-04-13 01:23:30|14886.06|14766.06|14887.4|14767.4|14887.4|14767.4|14886.06|14766.06|9
1649813020000|2022-04-13 01:23:40|14888.05|14768.05|14890.9|14770.9|14890.9|14770.9|14887.9|14767.9|10
1649813030000|2022-04-13 01:23:50|14891.03|14771.03|14894.9|14774.9|14894.9|14774.9|14891.03|14771.03|10
1649813040000|2022-04-13 01:24:00|14895.12|14775.12|14891.34|14771.34|14895.76|14775.76|14891.34|14771.34|10
1649813050000|2022-04-13 01:24:10|14892.4|14772.4|14885.72|14765.72|14892.4|14772.4|14885.56|14765.56|10
1649813060000|2022-04-13 01:24:20|14885.91|14765.91|14882.9|14762.9|14885.91|14765.91|14882.9|14762.9|10
1649813070000|2022-04-13 01:24:30|14882.56|14762.56|14883.22|14763.22|14883.27|14763.27|14882.4|14762.4|9
1649813080000|2022-04-13 01:24:40|14883.41|14763.41|14884.04|14764.04|14884.24|14764.24|14883.38|14763.38|10
1649813090000|2022-04-13 01:24:50|14884.23|14764.23|14884.99|14764.99|14885.44|14765.44|14883.96|14763.96|10
1649813100000|2022-04-13 01:25:00|14885.13|14765.13|14884.44|14764.44|14885.21|14765.21|14884.44|14764.44|10
1649813110000|2022-04-13 01:25:10|14884.56|14764.56|14882.31|14762.31|14884.56|14764.56|14882.31|14762.31|10
1649813120000|2022-04-13 01:25:20|14882.2|14762.2|14882.49|14762.49|14882.74|14762.74|14882.2|14762.2|10
1649813130000|2022-04-13 01:25:30|14882.84|14762.84|14884.21|14764.21|14884.21|14764.21|14882.77|14762.77|10
1649813140000|2022-04-13 01:25:40|14883.68|14763.68|14884.2|14764.2|14884.43|14764.43|14883.68|14763.68|10
1649813150000|2022-04-13 01:25:50|14884.37|14764.37|14884.29|14764.29|14884.62|14764.62|14884.29|14764.29|9
1649813160000|2022-04-13 01:26:00|14884.28|14764.28|14885.35|14765.35|14885.41|14765.41|14884.28|14764.28|10
1649813170000|2022-04-13 01:26:10|14885.31|14765.31|14885.42|14765.42|14885.78|14765.78|14885.31|14765.31|9
1649813180000|2022-04-13 01:26:20|14885.41|14765.41|14886.81|14766.81|14886.81|14766.81|14885.41|14765.41|10
1649813190000|2022-04-13 01:26:30|14886.8|14766.8|14885.45|14765.45|14886.8|14766.8|14885.27|14765.27|10
1649813200000|2022-04-13 01:26:40|14886.08|14766.08|14885.03|14765.03|14886.08|14766.08|14884.92|14764.92|10
1649813210000|2022-04-13 01:26:50|14884.89|14764.89|14883.92|14763.92|14884.89|14764.89|14883.86|14763.86|10
1649813220000|2022-04-13 01:27:00|14883.93|14763.93|14883.92|14763.92|14884.01|14764.01|14883.79|14763.79|9
1649813230000|2022-04-13 01:27:10|14883.93|14763.93|14883.02|14763.02|14883.95|14763.95|14882.99|14762.99|8
1649813240000|2022-04-13 01:27:20|14882.38|14762.38|14881.04|14761.04|14882.38|14762.38|14881.04|14761.04|9
1649813250000|2022-04-13 01:27:30|14880.98|14760.98|14881.05|14761.05|14881.06|14761.06|14880.47|14760.47|9
1649813260000|2022-04-13 01:27:40|14881.1|14761.1|14879.45|14759.45|14881.1|14761.1|14879.45|14759.45|8
1649813270000|2022-04-13 01:27:50|14879.04|14759.04|14877.98|14757.98|14879.36|14759.36|14877.88|14757.88|9
1649813280000|2022-04-13 01:28:00|14877.64|14757.64|14877.05|14757.05|14878.07|14758.07|14876.98|14756.98|10
1649813290000|2022-04-13 01:28:10|14877.12|14757.12|14873.65|14753.65|14877.12|14757.12|14873.65|14753.65|10
1649813300000|2022-04-13 01:28:20|14872.91|14752.91|14871.04|14751.04|14872.91|14752.91|14870.27|14750.27|10
1649813310000|2022-04-13 01:28:30|14869.27|14749.27|14872|14752|14872.27|14752.27|14869.27|14749.27|10
1649813320000|2022-04-13 01:28:40|14871.81|14751.81|14871.93|14751.93|14872.33|14752.33|14871.46|14751.46|10
1649813330000|2022-04-13 01:28:50|14871.77|14751.77|14870.29|14750.29|14872.22|14752.22|14870.29|14750.29|10
1649813340000|2022-04-13 01:29:00|14870.47|14750.47|14868.69|14748.69|14870.47|14750.47|14868.69|14748.69|10
1649813350000|2022-04-13 01:29:10|14868.37|14748.37|14868.2|14748.2|14868.52|14748.52|14867.84|14747.84|10
1649813360000|2022-04-13 01:29:20|14868.87|14748.87|14870.1|14750.1|14870.1|14750.1|14868.87|14748.87|10
1649813370000|2022-04-13 01:29:30|14870|14750|14870.46|14750.46|14870.53|14750.53|14869.65|14749.65|10
1649813380000|2022-04-13 01:29:40|14870.8|14750.8|14871.08|14751.08|14871.47|14751.47|14870.68|14750.68|10
1649813390000|2022-04-13 01:29:50|14871.41|14751.41|14873.28|14753.28|14873.28|14753.28|14871.41|14751.41|10
1649813400000|2022-04-13 01:30:00|14873.49|14753.49|14873.81|14753.81|14874.17|14754.17|14873.49|14753.49|10
1649813410000|2022-04-13 01:30:10|14873.94|14753.94|14873.74|14753.74|14874.38|14754.38|14873.38|14753.38|10
1649813420000|2022-04-13 01:30:20|14873.03|14753.03|14872.79|14752.79|14873.64|14753.64|14872.79|14752.79|10
1649813430000|2022-04-13 01:30:30|14872.94|14752.94|14871.91|14751.91|14872.94|14752.94|14871.82|14751.82|10
1649813440000|2022-04-13 01:30:40|14871.64|14751.64|14871.95|14751.95|14872.33|14752.33|14871.6|14751.6|10
1649813450000|2022-04-13 01:30:50|14872.32|14752.32|14871.93|14751.93|14872.32|14752.32|14871.03|14751.03|10
1649813460000|2022-04-13 01:31:00|14872.05|14752.05|14871.55|14751.55|14872.15|14752.15|14871.54|14751.54|10
1649813470000|2022-04-13 01:31:10|14871.72|14751.72|14873.81|14753.81|14873.81|14753.81|14871.26|14751.26|10
1649813480000|2022-04-13 01:31:20|14873.98|14753.98|14876.83|14756.83|14876.83|14756.83|14873.65|14753.65|10
1649813490000|2022-04-13 01:31:30|14877.24|14757.24|14882.6|14762.6|14882.6|14762.6|14877.09|14757.09|10
1649813500000|2022-04-13 01:31:40|14883.09|14763.09|14892.61|14772.61|14892.61|14772.61|14882.89|14762.89|10
1649813510000|2022-04-13 01:31:50|14894.02|14774.02|14902.21|14782.21|14902.21|14782.21|14893.06|14773.06|10
1649813520000|2022-04-13 01:32:00|14901.53|14781.53|14908.25|14788.25|14908.38|14788.38|14901.53|14781.53|10
1649813530000|2022-04-13 01:32:10|14908.99|14788.99|14907.58|14787.58|14909.41|14789.41|14907.2|14787.2|10
1649813540000|2022-04-13 01:32:20|14906.75|14786.75|14911|14791|14911|14791|14905.62|14785.62|10
1649813550000|2022-04-13 01:32:30|14910.76|14790.76|14911.06|14791.06|14912.29|14792.29|14910.76|14790.76|10
1649813560000|2022-04-13 01:32:40|14912.54|14792.54|14912.27|14792.27|14912.54|14792.54|14910.25|14790.25|10
1649813570000|2022-04-13 01:32:50|14911.92|14791.92|14912.77|14792.77|14913.17|14793.17|14911.92|14791.92|10
1649813580000|2022-04-13 01:33:00|14912.56|14792.56|14912.61|14792.61|14912.87|14792.87|14912.33|14792.33|10
1649813590000|2022-04-13 01:33:10|14912.91|14792.91|14915.49|14795.49|14915.49|14795.49|14911.95|14791.95|10
1649813600000|2022-04-13 01:33:20|14914.49|14794.49|14919.07|14799.07|14919.07|14799.07|14914.49|14794.49|10
1649813610000|2022-04-13 01:33:30|14920.23|14800.23|14927.63|14807.63|14927.63|14807.63|14920.23|14800.23|10
1649813620000|2022-04-13 01:33:40|14929.31|14809.31|14932.26|14812.26|14932.39|14812.39|14929.31|14809.31|10
1649813630000|2022-04-13 01:33:50|14932.05|14812.05|14936.75|14816.75|14936.75|14816.75|14932.05|14812.05|10
1649813640000|2022-04-13 01:34:00|14937.58|14817.58|14938.38|14818.38|14938.48|14818.48|14936.66|14816.66|10
1649813650000|2022-04-13 01:34:10|14938.65|14818.65|14941.05|14821.05|14941.05|14821.05|14938.62|14818.62|10
1649813660000|2022-04-13 01:34:20|14941.45|14821.45|14941.68|14821.68|14941.68|14821.68|14941.15|14821.15|10
1649813670000|2022-04-13 01:34:30|14942.89|14822.89|14941.13|14821.13|14942.89|14822.89|14941.13|14821.13|10
1649813680000|2022-04-13 01:34:40|14941.6|14821.6|14944.66|14824.66|14944.83|14824.83|14941.6|14821.6|10
1649813690000|2022-04-13 01:34:50|14944.51|14824.51|14944.53|14824.53|14944.53|14824.53|14942.68|14822.68|10
1649813700000|2022-04-13 01:35:00|14943.84|14823.84|14947.53|14827.53|14947.64|14827.64|14943.84|14823.84|10
1649813710000|2022-04-13 01:35:10|14946.12|14826.12|14947.36|14827.36|14947.89|14827.89|14946.12|14826.12|10
1649813720000|2022-04-13 01:35:20|14947.46|14827.46|14944.74|14824.74|14947.46|14827.46|14944.74|14824.74|10
1649813730000|2022-04-13 01:35:30|14944.19|14824.19|14943.15|14823.15|14944.19|14824.19|14942.66|14822.66|10
1649813740000|2022-04-13 01:35:40|14944.04|14824.04|14947.11|14827.11|14947.11|14827.11|14944.01|14824.01|10
1649813750000|2022-04-13 01:35:50|14946.36|14826.36|14948.72|14828.72|14948.73|14828.73|14946.36|14826.36|10
1649813760000|2022-04-13 01:36:00|14947.02|14827.02|14946.87|14826.87|14948.09|14828.09|14945.97|14825.97|9
1649813770000|2022-04-13 01:36:10|14948.04|14828.04|14952.85|14832.85|14953.65|14833.65|14948.04|14828.04|10
1649813780000|2022-04-13 01:36:20|14954.29|14834.29|14956.03|14836.03|14956.19|14836.19|14953.5|14833.5|10
1649813790000|2022-04-13 01:36:30|14958.59|14838.59|14967.35|14847.35|14967.35|14847.35|14958.59|14838.59|10
1649813800000|2022-04-13 01:36:40|14966.66|14846.66|14972.02|14852.02|14972.02|14852.02|14966.66|14846.66|10
1649813810000|2022-04-13 01:36:50|14972.17|14852.17|14971.55|14851.55|14972.44|14852.44|14970.92|14850.92|10
1649813820000|2022-04-13 01:37:00|14971.08|14851.08|14968.67|14848.67|14971.45|14851.45|14967.87|14847.87|10
1649813830000|2022-04-13 01:37:10|14968.19|14848.19|14966.76|14846.76|14968.56|14848.56|14966.76|14846.76|10
1649813840000|2022-04-13 01:37:20|14967.2|14847.2|14966.8|14846.8|14968.24|14848.24|14966.8|14846.8|10
1649813850000|2022-04-13 01:37:30|14967.48|14847.48|14966.92|14846.92|14967.61|14847.61|14966.9|14846.9|10
1649813860000|2022-04-13 01:37:40|14967.48|14847.48|14966.04|14846.04|14967.48|14847.48|14966.04|14846.04|10
1649813870000|2022-04-13 01:37:50|14965.42|14845.42|14965.7|14845.7|14965.88|14845.88|14964.89|14844.89|10
1649813880000|2022-04-13 01:38:00|14965.85|14845.85|14965.49|14845.49|14965.96|14845.96|14965.23|14845.23|9
1649813890000|2022-04-13 01:38:10|14965.39|14845.39|14965.16|14845.16|14965.42|14845.42|14964.67|14844.67|9
1649813900000|2022-04-13 01:38:20|14965.22|14845.22|14965.32|14845.32|14965.71|14845.71|14964.8|14844.8|10
1649813910000|2022-04-13 01:38:30|14965.17|14845.17|14964.34|14844.34|14965.17|14845.17|14964.32|14844.32|10
1649813920000|2022-04-13 01:38:40|14964.18|14844.18|14965.37|14845.37|14965.37|14845.37|14963.6|14843.6|10
1649813930000|2022-04-13 01:38:50|14965.4|14845.4|14966.47|14846.47|14966.47|14846.47|14965.26|14845.26|10
1649813940000|2022-04-13 01:39:00|14967.17|14847.17|14968.3|14848.3|14968.3|14848.3|14966.93|14846.93|10
1649813950000|2022-04-13 01:39:10|14968.58|14848.58|14967.86|14847.86|14968.58|14848.58|14967.16|14847.16|10
1649813960000|2022-04-13 01:39:20|14968.24|14848.24|14969.76|14849.76|14969.76|14849.76|14968.24|14848.24|10
1649813970000|2022-04-13 01:39:30|14970.12|14850.12|14972.38|14852.38|14972.38|14852.38|14969.42|14849.42|10
1649813980000|2022-04-13 01:39:40|14972.73|14852.73|14973.08|14853.08|14973.11|14853.11|14972.22|14852.22|10
1649813990000|2022-04-13 01:39:50|14973.32|14853.32|14971.95|14851.95|14973.37|14853.37|14971.95|14851.95|10
1649814000000|2022-04-13 01:40:00|14971.83|14851.83|14970.5|14850.5|14971.98|14851.98|14970.5|14850.5|10
1649814010000|2022-04-13 01:40:10|14971.25|14851.25|14973.76|14853.76|14973.76|14853.76|14971.16|14851.16|10
1649814020000|2022-04-13 01:40:20|14973.62|14853.62|14973.35|14853.35|14973.95|14853.95|14973.12|14853.12|10
1649814030000|2022-04-13 01:40:30|14973.61|14853.61|14974.49|14854.49|14975.26|14855.26|14973.61|14853.61|10
1649814040000|2022-04-13 01:40:40|14974.6|14854.6|14976.47|14856.47|14976.54|14856.54|14974.6|14854.6|10
1649814050000|2022-04-13 01:40:50|14976.68|14856.68|14978.12|14858.12|14978.12|14858.12|14976.65|14856.65|10
1649814060000|2022-04-13 01:41:00|14978.88|14858.88|14981.47|14861.47|14981.47|14861.47|14978.88|14858.88|10
1649814070000|2022-04-13 01:41:10|14982.34|14862.34|14986.33|14866.33|14986.33|14866.33|14982.34|14862.34|10
1649814080000|2022-04-13 01:41:20|14986.35|14866.35|14987.94|14867.94|14987.94|14867.94|14985.87|14865.87|9
1649814090000|2022-04-13 01:41:30|14987.93|14867.93|14991.13|14871.13|14991.37|14871.37|14987.93|14867.93|10
1649814100000|2022-04-13 01:41:40|14992.46|14872.46|14990.92|14870.92|14992.82|14872.82|14990.71|14870.71|10
1649814110000|2022-04-13 01:41:50|14991.88|14871.88|14991.61|14871.61|14991.88|14871.88|14991.1|14871.1|9
1649814120000|2022-04-13 01:42:00|14991.47|14871.47|14988.71|14868.71|14991.79|14871.79|14988.71|14868.71|10
1649814130000|2022-04-13 01:42:10|14988.63|14868.63|14984.69|14864.69|14988.63|14868.63|14984.69|14864.69|10
1649814140000|2022-04-13 01:42:20|14984.63|14864.63|14981.23|14861.23|14984.63|14864.63|14981.06|14861.06|10
1649814150000|2022-04-13 01:42:30|14980.98|14860.98|14979.69|14859.69|14980.98|14860.98|14979.65|14859.65|10
1649814160000|2022-04-13 01:42:40|14979.58|14859.58|14978.34|14858.34|14979.61|14859.61|14978.34|14858.34|10
1649814170000|2022-04-13 01:42:50|14978.49|14858.49|14977.95|14857.95|14978.49|14858.49|14977.95|14857.95|10
1649814180000|2022-04-13 01:43:00|14977.78|14857.78|14978.38|14858.38|14979.07|14859.07|14977.78|14857.78|10
1649814190000|2022-04-13 01:43:10|14978.82|14858.82|14978.87|14858.87|14979.44|14859.44|14978.59|14858.59|10
1649814200000|2022-04-13 01:43:20|14978.88|14858.88|14977.86|14857.86|14979.86|14859.86|14977.86|14857.86|10
1649814210000|2022-04-13 01:43:30|14977.99|14857.99|14977.19|14857.19|14977.99|14857.99|14977.11|14857.11|10
1649814220000|2022-04-13 01:43:40|14977.24|14857.24|14980.32|14860.32|14980.32|14860.32|14977.16|14857.16|9
1649814230000|2022-04-13 01:43:50|14980.63|14860.63|14980.36|14860.36|14981.1|14861.1|14980.36|14860.36|9
1649814240000|2022-04-13 01:44:00|14980.4|14860.4|14979.22|14859.22|14980.4|14860.4|14979.19|14859.19|8
1649814250000|2022-04-13 01:44:10|14979.07|14859.07|14979.63|14859.63|14979.63|14859.63|14979.06|14859.06|10
1649814260000|2022-04-13 01:44:20|14979.26|14859.26|14977.57|14857.57|14979.26|14859.26|14977.01|14857.01|10
1649814270000|2022-04-13 01:44:30|14977.5|14857.5|14976.73|14856.73|14977.5|14857.5|14976.38|14856.38|9
1649814280000|2022-04-13 01:44:40|14976.93|14856.93|14977.16|14857.16|14977.16|14857.16|14976.71|14856.71|10
1649814290000|2022-04-13 01:44:50|14976.84|14856.84|14979.04|14859.04|14979.04|14859.04|14976.67|14856.67|10
1649814300000|2022-04-13 01:45:00|14978.6|14858.6|14978.19|14858.19|14979.01|14859.01|14977.99|14857.99|10
1649814310000|2022-04-13 01:45:10|14977.94|14857.94|14977.47|14857.47|14978.2|14858.2|14977.47|14857.47|10
1649814320000|2022-04-13 01:45:20|14977.68|14857.68|14976.69|14856.69|14977.72|14857.72|14976.69|14856.69|9
1649814330000|2022-04-13 01:45:30|14976.81|14856.81|14975.78|14855.78|14976.86|14856.86|14975.78|14855.78|9
1649814340000|2022-04-13 01:45:40|14975.88|14855.88|14973.95|14853.95|14975.88|14855.88|14973.95|14853.95|10
1649814350000|2022-04-13 01:45:50|14973.88|14853.88|14976.03|14856.03|14976.05|14856.05|14973.88|14853.88|10
1649814360000|2022-04-13 01:46:00|14976.09|14856.09|14976.77|14856.77|14976.77|14856.77|14975.78|14855.78|10
1649814370000|2022-04-13 01:46:10|14976.4|14856.4|14977.14|14857.14|14977.3|14857.3|14976.4|14856.4|9
1649814380000|2022-04-13 01:46:20|14977.2|14857.2|14978.09|14858.09|14978.28|14858.28|14976.86|14856.86|10
1649814390000|2022-04-13 01:46:30|14978.45|14858.45|14980.81|14860.81|14980.81|14860.81|14978.45|14858.45|10
1649814400000|2022-04-13 01:46:40|14980.85|14860.85|14981.27|14861.27|14981.3|14861.3|14980.66|14860.66|10
1649814410000|2022-04-13 01:46:50|14981.22|14861.22|14980.32|14860.32|14981.26|14861.26|14980.32|14860.32|10
1649814420000|2022-04-13 01:47:00|14980.24|14860.24|14979.77|14859.77|14980.24|14860.24|14979.55|14859.55|10
1649814430000|2022-04-13 01:47:10|14979.73|14859.73|14980.87|14860.87|14980.87|14860.87|14979.73|14859.73|10
1649814440000|2022-04-13 01:47:20|14980.86|14860.86|14978.99|14858.99|14980.86|14860.86|14978.99|14858.99|9
1649814450000|2022-04-13 01:47:30|14979.12|14859.12|14976.51|14856.51|14979.12|14859.12|14976.51|14856.51|10
1649814460000|2022-04-13 01:47:40|14976.62|14856.62|14975.9|14855.9|14976.62|14856.62|14975.78|14855.78|10
1649814470000|2022-04-13 01:47:50|14975.89|14855.89|14974.98|14854.98|14975.91|14855.91|14974.9|14854.9|10
1649814480000|2022-04-13 01:48:00|14974.95|14854.95|14975.94|14855.94|14975.94|14855.94|14974.95|14854.95|10
1649814490000|2022-04-13 01:48:10|14975.89|14855.89|14974.72|14854.72|14976.02|14856.02|14974.72|14854.72|10
1649814500000|2022-04-13 01:48:20|14974.45|14854.45|14972.02|14852.02|14974.45|14854.45|14972.02|14852.02|10
1649814510000|2022-04-13 01:48:30|14971.99|14851.99|14965.08|14845.08|14971.99|14851.99|14965.08|14845.08|10
1649814520000|2022-04-13 01:48:40|14963.74|14843.74|14955.33|14835.33|14963.74|14843.74|14955.33|14835.33|10
1649814530000|2022-04-13 01:48:50|14954.98|14834.98|14950.5|14830.5|14954.98|14834.98|14950.26|14830.26|10
1649814540000|2022-04-13 01:49:00|14950.63|14830.63|14948.28|14828.28|14950.63|14830.63|14948.28|14828.28|10
1649814550000|2022-04-13 01:49:10|14948.23|14828.23|14949.07|14829.07|14949.14|14829.14|14948.01|14828.01|10
1649814560000|2022-04-13 01:49:20|14949.22|14829.22|14952.48|14832.48|14952.48|14832.48|14949.22|14829.22|10
1649814570000|2022-04-13 01:49:30|14952.93|14832.93|14954.14|14834.14|14954.32|14834.32|14952.93|14832.93|10
1649814580000|2022-04-13 01:49:40|14954.23|14834.23|14953.82|14833.82|14954.23|14834.23|14952.67|14832.67|10
1649814590000|2022-04-13 01:49:50|14953.36|14833.36|14956.06|14836.06|14956.06|14836.06|14953.36|14833.36|10
1649814600000|2022-04-13 01:50:00|14956.04|14836.04|14955.6|14835.6|14956.51|14836.51|14955.46|14835.46|10
1649814610000|2022-04-13 01:50:10|14955.94|14835.94|14956.84|14836.84|14956.84|14836.84|14955.64|14835.64|10
1649814620000|2022-04-13 01:50:20|14957.12|14837.12|14957.06|14837.06|14957.26|14837.26|14956.5|14836.5|9
1649814630000|2022-04-13 01:50:30|14956.68|14836.68|14959.28|14839.28|14959.28|14839.28|14956.68|14836.68|10
1649814640000|2022-04-13 01:50:40|14959.04|14839.04|14962.1|14842.1|14962.12|14842.12|14959.04|14839.04|10
1649814650000|2022-04-13 01:50:50|14961.98|14841.98|14961.55|14841.55|14961.98|14841.98|14960.98|14840.98|9
1649814660000|2022-04-13 01:51:00|14961.18|14841.18|14962.65|14842.65|14962.65|14842.65|14961.18|14841.18|10
1649814670000|2022-04-13 01:51:10|14962.63|14842.63|14964.38|14844.38|14964.38|14844.38|14962.63|14842.63|10
1649814680000|2022-04-13 01:51:20|14964.72|14844.72|14968.49|14848.49|14968.49|14848.49|14964.72|14844.72|10
1649814690000|2022-04-13 01:51:30|14969.36|14849.36|14976.52|14856.52|14976.52|14856.52|14969|14849|10
1649814700000|2022-04-13 01:51:40|14976.23|14856.23|14982.64|14862.64|14982.64|14862.64|14976.23|14856.23|10
1649814710000|2022-04-13 01:51:50|14983.01|14863.01|14986.9|14866.9|14986.9|14866.9|14983.01|14863.01|10
1649814720000|2022-04-13 01:52:00|14986.99|14866.99|14987.65|14867.65|14988.55|14868.55|14986.56|14866.56|10
1649814730000|2022-04-13 01:52:10|14987.3|14867.3|14987.57|14867.57|14988.02|14868.02|14987.3|14867.3|10
1649814740000|2022-04-13 01:52:20|14987.55|14867.55|14986.96|14866.96|14987.57|14867.57|14986.57|14866.57|10
1649814750000|2022-04-13 01:52:30|14987.57|14867.57|14988.07|14868.07|14988.07|14868.07|14986.83|14866.83|10
1649814760000|2022-04-13 01:52:40|14988.05|14868.05|14986.37|14866.37|14988.3|14868.3|14986.37|14866.37|10
1649814770000|2022-04-13 01:52:50|14986.68|14866.68|14987.03|14867.03|14987.38|14867.38|14986.68|14866.68|10
1649814780000|2022-04-13 01:53:00|14986.88|14866.88|14986.41|14866.41|14987.06|14867.06|14986.41|14866.41|10
1649814790000|2022-04-13 01:53:10|14986.97|14866.97|14987.45|14867.45|14987.93|14867.93|14986.97|14866.97|9
1649814800000|2022-04-13 01:53:20|14987.63|14867.63|14987.58|14867.58|14988.36|14868.36|14987.18|14867.18|10
1649814810000|2022-04-13 01:53:30|14987.74|14867.74|14987.78|14867.78|14988.27|14868.27|14987.45|14867.45|10
1649814820000|2022-04-13 01:53:40|14987.66|14867.66|14989.36|14869.36|14989.36|14869.36|14986.99|14866.99|10
1649814830000|2022-04-13 01:53:50|14989.33|14869.33|14991.1|14871.1|14991.1|14871.1|14989.29|14869.29|10
1649814840000|2022-04-13 01:54:00|14991.6|14871.6|14995.63|14875.63|14995.63|14875.63|14991.18|14871.18|10
1649814850000|2022-04-13 01:54:10|14996.78|14876.78|14997.09|14877.09|14997.09|14877.09|14996.22|14876.22|10
1649814860000|2022-04-13 01:54:20|14997.24|14877.24|14999.26|14879.26|14999.26|14879.26|14997.24|14877.24|10
1649814870000|2022-04-13 01:54:30|14999.33|14879.33|14999.24|14879.24|14999.48|14879.48|14999.18|14879.18|10
1649814880000|2022-04-13 01:54:40|14999.31|14879.31|14998.93|14878.93|14999.5|14879.5|14998.93|14878.93|10
1649814890000|2022-04-13 01:54:50|14998.8|14878.8|14998.53|14878.53|14998.8|14878.8|14998.47|14878.47|10
1649814900000|2022-04-13 01:55:00|14998.39|14878.39|14998.27|14878.27|14998.61|14878.61|14998.09|14878.09|9
1649814910000|2022-04-13 01:55:10|14997.45|14877.45|14996.08|14876.08|14997.45|14877.45|14996.08|14876.08|9
1649814920000|2022-04-13 01:55:20|14995.93|14875.93|14995.63|14875.63|14995.93|14875.93|14995.25|14875.25|10
1649814930000|2022-04-13 01:55:30|14995.97|14875.97|14996.93|14876.93|14996.93|14876.93|14995.81|14875.81|10
1649814940000|2022-04-13 01:55:40|14996.89|14876.89|14998.42|14878.42|14998.5|14878.5|14996.78|14876.78|10
1649814950000|2022-04-13 01:55:50|14998.91|14878.91|14999.66|14879.66|14999.66|14879.66|14998.89|14878.89|10
1649814960000|2022-04-13 01:56:00|14999.56|14879.56|15000.42|14880.42|15000.42|14880.42|14999.45|14879.45|10
1649814970000|2022-04-13 01:56:10|15000.7|14880.7|15000.99|14880.99|15000.99|14880.99|15000.35|14880.35|10
1649814980000|2022-04-13 01:56:20|15001.44|14881.44|15001.72|14881.72|15002.69|14882.69|15001.42|14881.42|10
1649814990000|2022-04-13 01:56:30|15001.81|14881.81|15002.22|14882.22|15002.3|14882.3|15001.51|14881.51|10
1649815000000|2022-04-13 01:56:40|15002.27|14882.27|15001.76|14881.76|15002.29|14882.29|15001.67|14881.67|10
1649815010000|2022-04-13 01:56:50|15001.96|14881.96|15000.75|14880.75|15002.04|14882.04|15000.73|14880.73|10
1649815020000|2022-04-13 01:57:00|15000.89|14880.89|15001.46|14881.46|15001.54|14881.54|15000.79|14880.79|10
1649815030000|2022-04-13 01:57:10|15001.67|14881.67|15000.6|14880.6|15001.67|14881.67|15000.6|14880.6|9
1649815040000|2022-04-13 01:57:20|15000.56|14880.56|15002|14882|15002.25|14882.25|15000.56|14880.56|10
1649815050000|2022-04-13 01:57:30|15001.97|14881.97|14999.76|14879.76|15002.1|14882.1|14999.76|14879.76|10
1649815060000|2022-04-13 01:57:40|14999.58|14879.58|14996.16|14876.16|14999.58|14879.58|14996.16|14876.16|9
1649815070000|2022-04-13 01:57:50|14996.01|14876.01|14995.31|14875.31|14996.01|14876.01|14995.08|14875.08|10
1649815080000|2022-04-13 01:58:00|14995.24|14875.24|14993.17|14873.17|14995.24|14875.24|14993.17|14873.17|10
1649815090000|2022-04-13 01:58:10|14993.14|14873.14|14993.3|14873.3|14994.13|14874.13|14993.14|14873.14|9
1649815100000|2022-04-13 01:58:20|14993.75|14873.75|14995.38|14875.38|14995.38|14875.38|14993.75|14873.75|10
1649815110000|2022-04-13 01:58:30|14995.8|14875.8|14996.45|14876.45|14996.58|14876.58|14995.8|14875.8|7
1649815120000|2022-04-13 01:58:40|14996.36|14876.36|14995.94|14875.94|14996.71|14876.71|14995.94|14875.94|9
1649815130000|2022-04-13 01:58:50|14996.07|14876.07|14996.8|14876.8|14997.02|14877.02|14995.59|14875.59|9
1649815140000|2022-04-13 01:59:00|14996.83|14876.83|14998.72|14878.72|14998.97|14878.97|14996.83|14876.83|10
1649815150000|2022-04-13 01:59:10|14998.69|14878.69|15001.25|14881.25|15001.25|14881.25|14998.59|14878.59|10
1649815160000|2022-04-13 01:59:20|15001.56|14881.56|15003.23|14883.23|15003.23|14883.23|15001.56|14881.56|10
1649815170000|2022-04-13 01:59:30|15003.21|14883.21|15004.06|14884.06|15004.16|14884.16|15003.21|14883.21|9
1649815180000|2022-04-13 01:59:40|15004.08|14884.08|15004.93|14884.93|15005.08|14885.08|15004.08|14884.08|10
1649815190000|2022-04-13 01:59:50|15005.06|14885.06|15006.68|14886.68|15006.68|14886.68|15004.9|14884.9|9
1649815200000|2022-04-13 02:00:00|15006.7|14886.7|15010.92|14890.92|15010.93|14890.93|15006.7|14886.7|10
1649815210000|2022-04-13 02:00:10|15010.36|14890.36|15010.63|14890.63|15011.49|14891.49|15010.36|14890.36|10
1649815220000|2022-04-13 02:00:20|15010.84|14890.84|15010.18|14890.18|15010.84|14890.84|15010.04|14890.04|9
1649815230000|2022-04-13 02:00:30|15010.49|14890.49|15007.76|14887.76|15010.49|14890.49|15007.76|14887.76|10
1649815240000|2022-04-13 02:00:40|15007.85|14887.85|15005.92|14885.92|15007.85|14887.85|15005.92|14885.92|10
1649815250000|2022-04-13 02:00:50|15005.93|14885.93|15005.15|14885.15|15005.93|14885.93|15005.15|14885.15|10
1649815260000|2022-04-13 02:01:00|15005.14|14885.14|15004.55|14884.55|15005.58|14885.58|15004.55|14884.55|9
1649815270000|2022-04-13 02:01:10|15005.05|14885.05|15006.74|14886.74|15006.74|14886.74|15004.86|14884.86|9
1649815280000|2022-04-13 02:01:20|15006.61|14886.61|15006.6|14886.6|15006.75|14886.75|15006.34|14886.34|10
1649815290000|2022-04-13 02:01:30|15006.43|14886.43|15006.16|14886.16|15006.43|14886.43|15005.88|14885.88|10
1649815300000|2022-04-13 02:01:40|15006.09|14886.09|15003.74|14883.74|15006.09|14886.09|15003.44|14883.44|10
1649815310000|2022-04-13 02:01:50|15003.42|14883.42|15002.38|14882.38|15003.56|14883.56|15002.19|14882.19|10
1649815320000|2022-04-13 02:02:00|15002.59|14882.59|15002.75|14882.75|15003.32|14883.32|15002.32|14882.32|10
1649815330000|2022-04-13 02:02:10|15002.94|14882.94|15005.63|14885.63|15005.63|14885.63|15002.79|14882.79|10
1649815340000|2022-04-13 02:02:20|15005.37|14885.37|15005.36|14885.36|15005.59|14885.59|15005.22|14885.22|7
1649815350000|2022-04-13 02:02:30|15004.48|14884.48|15004.12|14884.12|15004.48|14884.48|15003.75|14883.75|10
1649815360000|2022-04-13 02:02:40|15003.59|14883.59|15002.17|14882.17|15003.85|14883.85|15001.77|14881.77|10
1649815370000|2022-04-13 02:02:50|15001.43|14881.43|15000.5|14880.5|15001.87|14881.87|15000.36|14880.36|10
1649815380000|2022-04-13 02:03:00|15000.49|14880.49|14997.78|14877.78|15000.49|14880.49|14997.78|14877.78|10
1649815390000|2022-04-13 02:03:10|14997.86|14877.86|14995.28|14875.28|14998.03|14878.03|14995.28|14875.28|10
1649815400000|2022-04-13 02:03:20|14995.23|14875.23|14994.14|14874.14|14995.23|14875.23|14993.95|14873.95|10
1649815410000|2022-04-13 02:03:30|14994.18|14874.18|14994.7|14874.7|14994.7|14874.7|14993.63|14873.63|10
1649815420000|2022-04-13 02:03:40|14994.85|14874.85|14995.14|14875.14|14995.22|14875.22|14994.85|14874.85|10
1649815430000|2022-04-13 02:03:50|14995.43|14875.43|14996.88|14876.88|14996.88|14876.88|14995.06|14875.06|10
1649815440000|2022-04-13 02:04:00|14997.74|14877.74|14998.39|14878.39|14998.39|14878.39|14997.74|14877.74|10
1649815450000|2022-04-13 02:04:10|14999.25|14879.25|14999.75|14879.75|14999.75|14879.75|14998.83|14878.83|10
1649815460000|2022-04-13 02:04:20|14999.8|14879.8|15000.75|14880.75|15000.75|14880.75|14999.8|14879.8|8
1649815470000|2022-04-13 02:04:30|15000.59|14880.59|15001.21|14881.21|15001.21|14881.21|15000.59|14880.59|9
1649815480000|2022-04-13 02:04:40|15002.42|14882.42|15003.3|14883.3|15003.59|14883.59|15002.42|14882.42|10
1649815490000|2022-04-13 02:04:50|15003.65|14883.65|15004.95|14884.95|15004.95|14884.95|15003.54|14883.54|10
1649815500000|2022-04-13 02:05:00|15005.19|14885.19|15005.08|14885.08|15005.19|14885.19|15004.79|14884.79|9
1649815510000|2022-04-13 02:05:10|15005.75|14885.75|15005.47|14885.47|15005.75|14885.75|15005.38|14885.38|10
1649815520000|2022-04-13 02:05:20|15005.59|14885.59|15005.36|14885.36|15005.59|14885.59|15005|14885|10
1649815530000|2022-04-13 02:05:30|15005.41|14885.41|15006.37|14886.37|15006.4|14886.4|15005.41|14885.41|10
1649815540000|2022-04-13 02:05:40|15006.38|14886.38|15006.24|14886.24|15007.21|14887.21|15005.85|14885.85|10
1649815550000|2022-04-13 02:05:50|15006.55|14886.55|15007.2|14887.2|15007.2|14887.2|15006.18|14886.18|10
1649815560000|2022-04-13 02:06:00|15007.28|14887.28|15007.54|14887.54|15008.14|14888.14|15007.28|14887.28|9
1649815570000|2022-04-13 02:06:10|15007.65|14887.65|15008.95|14888.95|15008.98|14888.98|15007.65|14887.65|10
1649815580000|2022-04-13 02:06:20|15008.86|14888.86|15014.87|14894.87|15014.87|14894.87|15008.86|14888.86|10
1649815590000|2022-04-13 02:06:30|15014.95|14894.95|15016.4|14896.4|15016.4|14896.4|15014.51|14894.51|10
1649815600000|2022-04-13 02:06:40|15016.69|14896.69|15016.02|14896.02|15017.87|14897.87|15016.02|14896.02|10
1649815610000|2022-04-13 02:06:50|15016.28|14896.28|15015.98|14895.98|15016.28|14896.28|15014.76|14894.76|10
1649815620000|2022-04-13 02:07:00|15016.04|14896.04|15018.03|14898.03|15018.2|14898.2|15016.04|14896.04|10
1649815630000|2022-04-13 02:07:10|15018.51|14898.51|15021.49|14901.49|15021.49|14901.49|15018.51|14898.51|9
1649815640000|2022-04-13 02:07:20|15021.52|14901.52|15020.42|14900.42|15021.76|14901.76|15020.42|14900.42|10
1649815650000|2022-04-13 02:07:30|15020.23|14900.23|15020.11|14900.11|15020.34|14900.34|15019.66|14899.66|10
1649815660000|2022-04-13 02:07:40|15020.22|14900.22|15020.09|14900.09|15021.44|14901.44|15019.93|14899.93|10
1649815670000|2022-04-13 02:07:50|15020.04|14900.04|15019.12|14899.12|15020.04|14900.04|15019.12|14899.12|10
1649815680000|2022-04-13 02:08:00|15018.6|14898.6|15017.57|14897.57|15018.75|14898.75|15017.57|14897.57|9
1649815690000|2022-04-13 02:08:10|15017.4|14897.4|15016.63|14896.63|15017.4|14897.4|15016.63|14896.63|10
1649815700000|2022-04-13 02:08:20|15016.38|14896.38|15016.11|14896.11|15017.07|14897.07|15016.01|14896.01|9
1649815710000|2022-04-13 02:08:30|15016.2|14896.2|15015.84|14895.84|15016.41|14896.41|15015.82|14895.82|10
1649815720000|2022-04-13 02:08:40|15015.94|14895.94|15015.47|14895.47|15015.98|14895.98|15015.4|14895.4|9
1649815730000|2022-04-13 02:08:50|15015.51|14895.51|15014.81|14894.81|15015.51|14895.51|15014.8|14894.8|10
1649815740000|2022-04-13 02:09:00|15014.72|14894.72|15014.23|14894.23|15014.72|14894.72|15013.47|14893.47|9
1649815750000|2022-04-13 02:09:10|15014.37|14894.37|15013.76|14893.76|15014.49|14894.49|15013.76|14893.76|10
1649815760000|2022-04-13 02:09:20|15013.71|14893.71|15014.59|14894.59|15014.59|14894.59|15013.22|14893.22|10
1649815770000|2022-04-13 02:09:30|15014.81|14894.81|15016.55|14896.55|15016.61|14896.61|15014.81|14894.81|10
1649815780000|2022-04-13 02:09:40|15016.45|14896.45|15016.03|14896.03|15016.76|14896.76|15016.03|14896.03|10
1649815790000|2022-04-13 02:09:50|15015.77|14895.77|15015.79|14895.79|15016.01|14896.01|15015.56|14895.56|8
1649815800000|2022-04-13 02:10:00|15015.16|14895.16|15013.46|14893.46|15015.16|14895.16|15013.46|14893.46|10
1649815810000|2022-04-13 02:10:10|15011.98|14891.98|15008.94|14888.94|15011.98|14891.98|15008.94|14888.94|10
1649815820000|2022-04-13 02:10:20|15008.98|14888.98|15007.42|14887.42|15009.15|14889.15|15007.42|14887.42|10
1649815830000|2022-04-13 02:10:30|15006.27|14886.27|15004.09|14884.09|15006.55|14886.55|15004.09|14884.09|10
1649815840000|2022-04-13 02:10:40|15003.56|14883.56|15000.05|14880.05|15003.56|14883.56|15000.05|14880.05|10
1649815850000|2022-04-13 02:10:50|14999.78|14879.78|14999.17|14879.17|14999.78|14879.78|14999.07|14879.07|10
1649815860000|2022-04-13 02:11:00|14999.31|14879.31|14998.5|14878.5|14999.31|14879.31|14998.5|14878.5|10
1649815870000|2022-04-13 02:11:10|14998.74|14878.74|14998.22|14878.22|14998.74|14878.74|14997.84|14877.84|10
1649815880000|2022-04-13 02:11:20|14999.14|14879.14|14998.49|14878.49|14999.14|14879.14|14998.36|14878.36|10
1649815890000|2022-04-13 02:11:30|14998.69|14878.69|14998.63|14878.63|14999.06|14879.06|14998.6|14878.6|10
1649815900000|2022-04-13 02:11:40|14998.73|14878.73|14999.09|14879.09|14999.33|14879.33|14998.19|14878.19|10
1649815910000|2022-04-13 02:11:50|14999.15|14879.15|14998.95|14878.95|14999.31|14879.31|14998.87|14878.87|9
1649815920000|2022-04-13 02:12:00|14998.96|14878.96|14998.73|14878.73|14998.96|14878.96|14998.67|14878.67|8
1649815930000|2022-04-13 02:12:10|14998.63|14878.63|14998.97|14878.97|14998.97|14878.97|14998.61|14878.61|9
1649815940000|2022-04-13 02:12:20|14998.93|14878.93|14999.57|14879.57|14999.57|14879.57|14998.59|14878.59|10
1649815950000|2022-04-13 02:12:30|14999.62|14879.62|15000.19|14880.19|15000.73|14880.73|14999.62|14879.62|8
1649815960000|2022-04-13 02:12:40|15000.06|14880.06|14999.58|14879.58|15000.06|14880.06|14999.44|14879.44|10
1649815970000|2022-04-13 02:12:50|14999.66|14879.66|14999.83|14879.83|14999.83|14879.83|14999.31|14879.31|10
1649815980000|2022-04-13 02:13:00|14999.9|14879.9|15000.14|14880.14|15000.15|14880.15|14999.79|14879.79|7
1649815990000|2022-04-13 02:13:10|15000.05|14880.05|15000.72|14880.72|15000.73|14880.73|15000.01|14880.01|9
1649816000000|2022-04-13 02:13:20|15000.82|14880.82|14998.55|14878.55|15000.82|14880.82|14998.49|14878.49|8
1649816010000|2022-04-13 02:13:30|14998.53|14878.53|14997.58|14877.58|14998.53|14878.53|14997.58|14877.58|7
1649816020000|2022-04-13 02:13:40|14997.64|14877.64|14996.51|14876.51|14997.64|14877.64|14996.51|14876.51|9
1649816030000|2022-04-13 02:13:50|14995.69|14875.69|14993.95|14873.95|14995.69|14875.69|14993.95|14873.95|8
1649816040000|2022-04-13 02:14:00|14993.8|14873.8|14991.17|14871.17|14993.8|14873.8|14991.17|14871.17|9
1649816050000|2022-04-13 02:14:10|14990.97|14870.97|14990.78|14870.78|14991.01|14871.01|14990.23|14870.23|9
1649816060000|2022-04-13 02:14:20|14990.69|14870.69|14987.44|14867.44|14991.19|14871.19|14987.44|14867.44|10
1649816070000|2022-04-13 02:14:30|14986.92|14866.92|14981.74|14861.74|14986.92|14866.92|14981.74|14861.74|10
1649816080000|2022-04-13 02:14:40|14981.13|14861.13|14979.41|14859.41|14981.13|14861.13|14979.41|14859.41|9
1649816090000|2022-04-13 02:14:50|14977.47|14857.47|14977.53|14857.53|14977.98|14857.98|14977.15|14857.15|10
1649816100000|2022-04-13 02:15:00|14977.1|14857.1|14975.64|14855.64|14977.1|14857.1|14975.54|14855.54|10
1649816110000|2022-04-13 02:15:10|14975.69|14855.69|14972.1|14852.1|14975.69|14855.69|14972.1|14852.1|10
1649816120000|2022-04-13 02:15:20|14971.84|14851.84|14966.76|14846.76|14971.84|14851.84|14966.64|14846.64|10
1649816130000|2022-04-13 02:15:30|14966.34|14846.34|14961.44|14841.44|14966.4|14846.4|14961.44|14841.44|10
1649816140000|2022-04-13 02:15:40|14961.4|14841.4|14958.76|14838.76|14961.94|14841.94|14958.25|14838.25|10
1649816150000|2022-04-13 02:15:50|14958.95|14838.95|14955.4|14835.4|14958.95|14838.95|14955.4|14835.4|10
1649816160000|2022-04-13 02:16:00|14955.03|14835.03|14954.85|14834.85|14955.74|14835.74|14954.75|14834.75|10
1649816170000|2022-04-13 02:16:10|14955.23|14835.23|14953.93|14833.93|14955.23|14835.23|14953.93|14833.93|10
1649816180000|2022-04-13 02:16:20|14953.84|14833.84|14952.26|14832.26|14954.11|14834.11|14952.18|14832.18|10
1649816190000|2022-04-13 02:16:30|14951.82|14831.82|14948.78|14828.78|14951.82|14831.82|14948.78|14828.78|10
1649816200000|2022-04-13 02:16:40|14948.75|14828.75|14943.66|14823.66|14948.75|14828.75|14943.66|14823.66|10
1649816210000|2022-04-13 02:16:50|14943.04|14823.04|14942.42|14822.42|14943.06|14823.06|14942.42|14822.42|10
1649816220000|2022-04-13 02:17:00|14942.72|14822.72|14942.12|14822.12|14942.72|14822.72|14941.41|14821.41|10
1649816230000|2022-04-13 02:17:10|14941.84|14821.84|14942.71|14822.71|14942.74|14822.74|14941.84|14821.84|10
1649816240000|2022-04-13 02:17:20|14942.36|14822.36|14942.84|14822.84|14943.12|14823.12|14942.17|14822.17|8
1649816250000|2022-04-13 02:17:30|14942.91|14822.91|14944.22|14824.22|14944.42|14824.42|14942.89|14822.89|10
1649816260000|2022-04-13 02:17:40|14944.59|14824.59|14943.27|14823.27|14944.8|14824.8|14943.18|14823.18|9
1649816270000|2022-04-13 02:17:50|14943.07|14823.07|14942.72|14822.72|14943.24|14823.24|14942.32|14822.32|10
1649816280000|2022-04-13 02:18:00|14943.01|14823.01|14942.03|14822.03|14943.04|14823.04|14941.45|14821.45|10
1649816290000|2022-04-13 02:18:10|14941.65|14821.65|14942.43|14822.43|14942.98|14822.98|14941.65|14821.65|10
1649816300000|2022-04-13 02:18:20|14942.79|14822.79|14942.16|14822.16|14943.44|14823.44|14942.16|14822.16|10
1649816310000|2022-04-13 02:18:30|14942.06|14822.06|14942.52|14822.52|14942.63|14822.63|14940.71|14820.71|10
1649816320000|2022-04-13 02:18:40|14942.49|14822.49|14944.76|14824.76|14945.08|14825.08|14942.49|14822.49|10
1649816330000|2022-04-13 02:18:50|14944.28|14824.28|14947.4|14827.4|14947.4|14827.4|14944.28|14824.28|10
1649816340000|2022-04-13 02:19:00|14947.37|14827.37|14947.87|14827.87|14947.87|14827.87|14947.22|14827.22|10
1649816350000|2022-04-13 02:19:10|14947.75|14827.75|14949|14829|14949|14829|14947.75|14827.75|10
1649816360000|2022-04-13 02:19:20|14950.24|14830.24|14949.94|14829.94|14950.41|14830.41|14949.69|14829.69|10
1649816370000|2022-04-13 02:19:30|14950.54|14830.54|14950.52|14830.52|14950.92|14830.92|14950.21|14830.21|10
1649816380000|2022-04-13 02:19:40|14950.41|14830.41|14949.71|14829.71|14950.65|14830.65|14949.71|14829.71|8
1649816390000|2022-04-13 02:19:50|14949.72|14829.72|14949.97|14829.97|14950.24|14830.24|14949.62|14829.62|9
1649816400000|2022-04-13 02:20:00|14950.13|14830.13|14949.51|14829.51|14950.21|14830.21|14949.23|14829.23|10
1649816410000|2022-04-13 02:20:10|14949.5|14829.5|14948.33|14828.33|14949.5|14829.5|14948.33|14828.33|10
1649816420000|2022-04-13 02:20:20|14948.93|14828.93|14949.53|14829.53|14949.53|14829.53|14948.86|14828.86|8
1649816430000|2022-04-13 02:20:30|14949.07|14829.07|14945.69|14825.69|14949.07|14829.07|14945.69|14825.69|10
1649816440000|2022-04-13 02:20:40|14945.48|14825.48|14943.81|14823.81|14945.48|14825.48|14943.81|14823.81|10
1649816450000|2022-04-13 02:20:50|14943.8|14823.8|14944.14|14824.14|14944.14|14824.14|14943.31|14823.31|9
1649816460000|2022-04-13 02:21:00|14944.13|14824.13|14943.91|14823.91|14944.31|14824.31|14943.64|14823.64|8
1649816470000|2022-04-13 02:21:10|14943.74|14823.74|14944.26|14824.26|14944.28|14824.28|14943.74|14823.74|10
1649816480000|2022-04-13 02:21:20|14944.33|14824.33|14944.07|14824.07|14944.5|14824.5|14944.07|14824.07|7
1649816490000|2022-04-13 02:21:30|14944.01|14824.01|14945.46|14825.46|14945.46|14825.46|14943.89|14823.89|8
1649816500000|2022-04-13 02:21:40|14945.03|14825.03|14946.85|14826.85|14946.86|14826.86|14945.03|14825.03|10
1649816510000|2022-04-13 02:21:50|14947.1|14827.1|14949|14829|14949|14829|14947.1|14827.1|9
1649816520000|2022-04-13 02:22:00|14949.37|14829.37|14950.09|14830.09|14950.09|14830.09|14949.35|14829.35|9
1649816530000|2022-04-13 02:22:10|14949.97|14829.97|14950.11|14830.11|14950.11|14830.11|14949.84|14829.84|10
1649816540000|2022-04-13 02:22:20|14950.12|14830.12|14950.18|14830.18|14950.33|14830.33|14950.12|14830.12|6
1649816550000|2022-04-13 02:22:30|14950.24|14830.24|14951.23|14831.23|14951.23|14831.23|14950.24|14830.24|8
1649816560000|2022-04-13 02:22:40|14951.38|14831.38|14953.02|14833.02|14953.06|14833.06|14951.38|14831.38|9
1649816570000|2022-04-13 02:22:50|14953.47|14833.47|14958.12|14838.12|14958.12|14838.12|14953.45|14833.45|10
1649816580000|2022-04-13 02:23:00|14958.06|14838.06|14958.84|14838.84|14958.9|14838.9|14958.05|14838.05|8
1649816590000|2022-04-13 02:23:10|14959.01|14839.01|14958.77|14838.77|14959.16|14839.16|14958.77|14838.77|10
1649816600000|2022-04-13 02:23:20|14958.93|14838.93|14960.04|14840.04|14960.04|14840.04|14958.85|14838.85|10
1649816610000|2022-04-13 02:23:30|14960.45|14840.45|14961.37|14841.37|14961.37|14841.37|14960.45|14840.45|9
1649816620000|2022-04-13 02:23:40|14961.33|14841.33|14959.23|14839.23|14961.41|14841.41|14959.23|14839.23|10
1649816630000|2022-04-13 02:23:50|14959.07|14839.07|14957.68|14837.68|14959.07|14839.07|14957.68|14837.68|10
1649816640000|2022-04-13 02:24:00|14957.55|14837.55|14956.7|14836.7|14957.55|14837.55|14956.7|14836.7|9
1649816650000|2022-04-13 02:24:10|14956.71|14836.71|14956.78|14836.78|14956.84|14836.84|14956.63|14836.63|9
1649816660000|2022-04-13 02:24:20|14956.77|14836.77|14956.75|14836.75|14957.01|14837.01|14956.35|14836.35|10
1649816670000|2022-04-13 02:24:30|14956.89|14836.89|14955.59|14835.59|14957.11|14837.11|14955.59|14835.59|10
1649816680000|2022-04-13 02:24:40|14955.15|14835.15|14952.92|14832.92|14955.15|14835.15|14952.92|14832.92|10
1649816690000|2022-04-13 02:24:50|14952.95|14832.95|14952.55|14832.55|14953.23|14833.23|14952.25|14832.25|10
1649816700000|2022-04-13 02:25:00|14951.78|14831.78|14951.28|14831.28|14951.82|14831.82|14951.28|14831.28|10
1649816710000|2022-04-13 02:25:10|14951.15|14831.15|14951.9|14831.9|14951.9|14831.9|14951.15|14831.15|8
1649816720000|2022-04-13 02:25:20|14951.76|14831.76|14951.98|14831.98|14952.24|14832.24|14951.76|14831.76|10
1649816730000|2022-04-13 02:25:30|14951.85|14831.85|14951.32|14831.32|14951.85|14831.85|14951.29|14831.29|10
1649816740000|2022-04-13 02:25:40|14951.42|14831.42|14952.07|14832.07|14952.07|14832.07|14951.28|14831.28|9
1649816750000|2022-04-13 02:25:50|14952.19|14832.19|14953.4|14833.4|14953.4|14833.4|14952.17|14832.17|8
1649816760000|2022-04-13 02:26:00|14953.37|14833.37|14953.16|14833.16|14953.43|14833.43|14952.86|14832.86|8
1649816770000|2022-04-13 02:26:10|14953.22|14833.22|14951.2|14831.2|14953.22|14833.22|14951.03|14831.03|10
1649816780000|2022-04-13 02:26:20|14951.43|14831.43|14950.41|14830.41|14951.43|14831.43|14950.41|14830.41|7
1649816790000|2022-04-13 02:26:30|14949.6|14829.6|14949.02|14829.02|14949.71|14829.71|14949.02|14829.02|8
1649816800000|2022-04-13 02:26:40|14949.05|14829.05|14947.53|14827.53|14949.46|14829.46|14947.53|14827.53|10
1649816810000|2022-04-13 02:26:50|14947.58|14827.58|14946.26|14826.26|14947.58|14827.58|14946.2|14826.2|9
1649816820000|2022-04-13 02:27:00|14946.16|14826.16|14945.34|14825.34|14946.16|14826.16|14945.24|14825.24|9
1649816830000|2022-04-13 02:27:10|14944.77|14824.77|14943.36|14823.36|14944.77|14824.77|14943.36|14823.36|10
1649816840000|2022-04-13 02:27:20|14943.4|14823.4|14942.74|14822.74|14943.4|14823.4|14942.69|14822.69|9
1649816850000|2022-04-13 02:27:30|14942.28|14822.28|14940.06|14820.06|14942.28|14822.28|14939.96|14819.96|10
1649816860000|2022-04-13 02:27:40|14939.81|14819.81|14939.56|14819.56|14940.05|14820.05|14939.48|14819.48|9
1649816870000|2022-04-13 02:27:50|14939.5|14819.5|14937.98|14817.98|14939.51|14819.51|14937.7|14817.7|10
1649816880000|2022-04-13 02:28:00|14937.52|14817.52|14937.21|14817.21|14937.52|14817.52|14937.09|14817.09|10
1649816890000|2022-04-13 02:28:10|14937.26|14817.26|14940.71|14820.71|14940.71|14820.71|14937.26|14817.26|9
1649816900000|2022-04-13 02:28:20|14941.2|14821.2|14942.6|14822.6|14942.72|14822.72|14941.2|14821.2|10
1649816910000|2022-04-13 02:28:30|14942.79|14822.79|14944.98|14824.98|14944.98|14824.98|14942.79|14822.79|10
1649816920000|2022-04-13 02:28:40|14944.86|14824.86|14946.21|14826.21|14946.21|14826.21|14944.86|14824.86|9
1649816930000|2022-04-13 02:28:50|14946.36|14826.36|14949.55|14829.55|14949.55|14829.55|14946.36|14826.36|9
1649816940000|2022-04-13 02:29:00|14949.77|14829.77|14950.02|14830.02|14950.1|14830.1|14949.49|14829.49|10
1649816950000|2022-04-13 02:29:10|14950.16|14830.16|14953.82|14833.82|14954.15|14834.15|14950.16|14830.16|9
1649816960000|2022-04-13 02:29:20|14953.7|14833.7|14955.04|14835.04|14955.04|14835.04|14953.7|14833.7|10
1649816970000|2022-04-13 02:29:30|14955.19|14835.19|14957.75|14837.75|14957.75|14837.75|14955.19|14835.19|9
1649816980000|2022-04-13 02:29:40|14958.33|14838.33|14960.26|14840.26|14960.26|14840.26|14958.33|14838.33|10
1649816990000|2022-04-13 02:29:50|14960.46|14840.46|14962.75|14842.75|14962.75|14842.75|14960.46|14840.46|10
1649817000000|2022-04-13 02:30:00|14962.87|14842.87|14966.59|14846.59|14966.59|14846.59|14962.87|14842.87|10
1649817010000|2022-04-13 02:30:10|14966.45|14846.45|14970.11|14850.11|14970.17|14850.17|14966.45|14846.45|10
1649817020000|2022-04-13 02:30:20|14970.37|14850.37|14972.82|14852.82|14972.82|14852.82|14970.37|14850.37|10
1649817030000|2022-04-13 02:30:30|14973.61|14853.61|14976.13|14856.13|14976.13|14856.13|14973.61|14853.61|10
1649817040000|2022-04-13 02:30:40|14976.72|14856.72|14978.76|14858.76|14978.76|14858.76|14976.72|14856.72|9
1649817050000|2022-04-13 02:30:50|14979.74|14859.74|14981.29|14861.29|14982.46|14862.46|14979.74|14859.74|9
1649817060000|2022-04-13 02:31:00|14981.43|14861.43|14982.96|14862.96|14982.96|14862.96|14981.43|14861.43|10
1649817070000|2022-04-13 02:31:10|14983|14863|14980.77|14860.77|14983.28|14863.28|14980.77|14860.77|10
1649817080000|2022-04-13 02:31:20|14981.35|14861.35|14981.79|14861.79|14981.79|14861.79|14980.81|14860.81|10
1649817090000|2022-04-13 02:31:30|14982.05|14862.05|14984.85|14864.85|14984.85|14864.85|14982.05|14862.05|10
1649817100000|2022-04-13 02:31:40|14984.51|14864.51|14987.28|14867.28|14987.28|14867.28|14984.51|14864.51|10
1649817110000|2022-04-13 02:31:50|14987.31|14867.31|14988.09|14868.09|14988.09|14868.09|14987.31|14867.31|10
1649817120000|2022-04-13 02:32:00|14988.66|14868.66|14989.89|14869.89|14990.31|14870.31|14987.61|14867.61|10
1649817130000|2022-04-13 02:32:10|14990.06|14870.06|14993.8|14873.8|14993.8|14873.8|14990.06|14870.06|10
1649817140000|2022-04-13 02:32:20|14993.81|14873.81|14996.64|14876.64|14996.65|14876.65|14993.81|14873.81|10
1649817150000|2022-04-13 02:32:30|14996.52|14876.52|14996.98|14876.98|14996.98|14876.98|14996.3|14876.3|10
1649817160000|2022-04-13 02:32:40|14997.05|14877.05|14996.85|14876.85|14997.05|14877.05|14995.94|14875.94|10
1649817170000|2022-04-13 02:32:50|14996.43|14876.43|14995.48|14875.48|14996.43|14876.43|14994.82|14874.82|10
1649817180000|2022-04-13 02:33:00|14995.73|14875.73|14996.73|14876.73|14996.73|14876.73|14995.03|14875.03|10
1649817190000|2022-04-13 02:33:10|14996.91|14876.91|14999.4|14879.4|14999.4|14879.4|14996.73|14876.73|9
1649817200000|2022-04-13 02:33:20|15000.62|14880.62|15005.65|14885.65|15005.65|14885.65|15000.62|14880.62|10
1649817210000|2022-04-13 02:33:30|15006.38|14886.38|15010.91|14890.91|15010.91|14890.91|15006.38|14886.38|10
1649817220000|2022-04-13 02:33:40|15012.1|14892.1|15011.36|14891.36|15012.1|14892.1|15011.07|14891.07|10
1649817230000|2022-04-13 02:33:50|15012.33|14892.33|15014.94|14894.94|15016.16|14896.16|15012.33|14892.33|10
1649817240000|2022-04-13 02:34:00|15016.38|14896.38|15018.2|14898.2|15018.2|14898.2|15015.7|14895.7|9
1649817250000|2022-04-13 02:34:10|15017.77|14897.77|15024.24|14904.24|15024.7|14904.7|15017.38|14897.38|9
1649817260000|2022-04-13 02:34:20|15024.48|14904.48|15026.6|14906.6|15028.8|14908.8|15024.14|14904.14|10
1649817270000|2022-04-13 02:34:30|15029.24|14909.24|15041.45|14921.45|15041.45|14921.45|15029.24|14909.24|10
1649817280000|2022-04-13 02:34:40|15042.31|14922.31|15038.16|14918.16|15043.21|14923.21|15037.58|14917.58|10
1649817290000|2022-04-13 02:34:50|15038.53|14918.53|15041.41|14921.41|15041.68|14921.68|15038.53|14918.53|10
1649817300000|2022-04-13 02:35:00|15040.1|14920.1|15042.57|14922.57|15043.06|14923.06|15040.1|14920.1|10
1649817310000|2022-04-13 02:35:10|15041.83|14921.83|15041.85|14921.85|15042.69|14922.69|15041.83|14921.83|10
1649817320000|2022-04-13 02:35:20|15042.83|14922.83|15043.68|14923.68|15043.68|14923.68|15041.38|14921.38|10
1649817330000|2022-04-13 02:35:30|15043.57|14923.57|15039.7|14919.7|15044.23|14924.23|15039.7|14919.7|10
1649817340000|2022-04-13 02:35:40|15041|14921|15040.15|14920.15|15041.3|14921.3|15039.13|14919.13|10
1649817350000|2022-04-13 02:35:50|15044.47|14924.47|15057.59|14937.59|15057.59|14937.59|15043.81|14923.81|10
1649817360000|2022-04-13 02:36:00|15058.25|14938.25|15073.24|14953.24|15073.24|14953.24|15058.25|14938.25|10
1649817370000|2022-04-13 02:36:10|15073.33|14953.33|15072.1|14952.1|15074.19|14954.19|15071.64|14951.64|10
1649817380000|2022-04-13 02:36:20|15072.83|14952.83|15074.29|14954.29|15074.9|14954.9|15072.53|14952.53|10
1649817390000|2022-04-13 02:36:30|15075.54|14955.54|15076.74|14956.74|15076.74|14956.74|15073.94|14953.94|10
1649817400000|2022-04-13 02:36:40|15076.98|14956.98|15079.28|14959.28|15079.28|14959.28|15076.88|14956.88|10
1649817410000|2022-04-13 02:36:50|15080.68|14960.68|15082.7|14962.7|15083|14963|15080.68|14960.68|10
1649817420000|2022-04-13 02:37:00|15083.2|14963.2|15084.44|14964.44|15084.54|14964.54|15082.76|14962.76|10
1649817430000|2022-04-13 02:37:10|15084.74|14964.74|15086.05|14966.05|15086.65|14966.65|15084.01|14964.01|10
1649817440000|2022-04-13 02:37:20|15087.41|14967.41|15089.27|14969.27|15089.32|14969.32|15086.55|14966.55|10
1649817450000|2022-04-13 02:37:30|15089.41|14969.41|15089.77|14969.77|15090.4|14970.4|15088.57|14968.57|10
1649817460000|2022-04-13 02:37:40|15089.79|14969.79|15085.76|14965.76|15089.79|14969.79|15085.73|14965.73|10
1649817470000|2022-04-13 02:37:50|15085.3|14965.3|15083.9|14963.9|15085.61|14965.61|15083.85|14963.85|10
1649817480000|2022-04-13 02:38:00|15084.69|14964.69|15086.68|14966.68|15086.78|14966.78|15083.59|14963.59|10
1649817490000|2022-04-13 02:38:10|15087.89|14967.89|15085.31|14965.31|15087.89|14967.89|15084.5|14964.5|10
1649817500000|2022-04-13 02:38:20|15085.35|14965.35|15086.98|14966.98|15088.37|14968.37|15084.06|14964.06|10
1649817510000|2022-04-13 02:38:30|15087.2|14967.2|15086.47|14966.47|15088.5|14968.5|15086.47|14966.47|10
1649817520000|2022-04-13 02:38:40|15086.48|14966.48|15088.61|14968.61|15088.99|14968.99|15085.73|14965.73|10
1649817530000|2022-04-13 02:38:50|15089.16|14969.16|15093.53|14973.53|15093.64|14973.64|15089.16|14969.16|10
1649817540000|2022-04-13 02:39:00|15093.65|14973.65|15095.35|14975.35|15095.98|14975.98|15093.26|14973.26|10
1649817550000|2022-04-13 02:39:10|15097.08|14977.08|15096.48|14976.48|15097.08|14977.08|15095.97|14975.97|10
1649817560000|2022-04-13 02:39:20|15096.25|14976.25|15095.47|14975.47|15096.35|14976.35|15094.8|14974.8|10
1649817570000|2022-04-13 02:39:30|15095.27|14975.27|15097.91|14977.91|15097.91|14977.91|15095.27|14975.27|10
1649817580000|2022-04-13 02:39:40|15098.33|14978.33|15099.54|14979.54|15099.54|14979.54|15098.27|14978.27|10
1649817590000|2022-04-13 02:39:50|15099.83|14979.83|15099.11|14979.11|15100.49|14980.49|15099.11|14979.11|10
1649817600000|2022-04-13 02:40:00|15099.23|14979.23|15103.01|14983.01|15104.45|14984.45|15099.23|14979.23|10
1649817610000|2022-04-13 02:40:10|15103.29|14983.29|15100.02|14980.02|15103.29|14983.29|15099.94|14979.94|10
1649817620000|2022-04-13 02:40:20|15099.45|14979.45|15099.35|14979.35|15099.9|14979.9|15099.26|14979.26|10
1649817630000|2022-04-13 02:40:30|15099.11|14979.11|15096.29|14976.29|15099.11|14979.11|15096.29|14976.29|9
1649817640000|2022-04-13 02:40:40|15096.93|14976.93|15095.34|14975.34|15097.11|14977.11|15095.22|14975.22|10
1649817650000|2022-04-13 02:40:50|15095.31|14975.31|15096.1|14976.1|15096.38|14976.38|15095.18|14975.18|10
1649817660000|2022-04-13 02:41:00|15095.89|14975.89|15095.27|14975.27|15095.89|14975.89|15094.1|14974.1|10
1649817670000|2022-04-13 02:41:10|15094.86|14974.86|15087.85|14967.85|15095.91|14975.91|15087.85|14967.85|10
1649817680000|2022-04-13 02:41:20|15087.56|14967.56|15086.8|14966.8|15087.56|14967.56|15086.1|14966.1|10
1649817690000|2022-04-13 02:41:30|15086.2|14966.2|15082.58|14962.58|15086.2|14966.2|15082.58|14962.58|10
1649817700000|2022-04-13 02:41:40|15083.82|14963.82|15082.6|14962.6|15084.08|14964.08|15082.6|14962.6|10
1649817710000|2022-04-13 02:41:50|15082.4|14962.4|15083.38|14963.38|15083.38|14963.38|15081.73|14961.73|10
1649817720000|2022-04-13 02:42:00|15083.12|14963.12|15083.57|14963.57|15083.57|14963.57|15082.24|14962.24|10
1649817730000|2022-04-13 02:42:10|15083.5|14963.5|15082.91|14962.91|15083.75|14963.75|15082.91|14962.91|10
1649817740000|2022-04-13 02:42:20|15082.99|14962.99|15084.28|14964.28|15084.28|14964.28|15082.71|14962.71|10
1649817750000|2022-04-13 02:42:30|15083.78|14963.78|15083.93|14963.93|15084.83|14964.83|15083.55|14963.55|10
1649817760000|2022-04-13 02:42:40|15084.13|14964.13|15083.95|14963.95|15084.71|14964.71|15083.81|14963.81|10
1649817770000|2022-04-13 02:42:50|15084.42|14964.42|15085.25|14965.25|15085.28|14965.28|15084.42|14964.42|9
1649817780000|2022-04-13 02:43:00|15085.16|14965.16|15079.45|14959.45|15085.16|14965.16|15079.45|14959.45|10
1649817790000|2022-04-13 02:43:10|15079.14|14959.14|15078.42|14958.42|15080.07|14960.07|15078.42|14958.42|10
1649817800000|2022-04-13 02:43:20|15078.76|14958.76|15079.83|14959.83|15079.83|14959.83|15077.6|14957.6|10
1649817810000|2022-04-13 02:43:30|15079.79|14959.79|15077.87|14957.87|15079.79|14959.79|15077.87|14957.87|10
1649817820000|2022-04-13 02:43:40|15077.83|14957.83|15077.91|14957.91|15078.05|14958.05|15077.53|14957.53|10
1649817830000|2022-04-13 02:43:50|15077.64|14957.64|15072.96|14952.96|15077.64|14957.64|15072.96|14952.96|10
1649817840000|2022-04-13 02:44:00|15072.78|14952.78|15070.43|14950.43|15072.78|14952.78|15070.37|14950.37|10
1649817850000|2022-04-13 02:44:10|15070.78|14950.78|15069.33|14949.33|15071.11|14951.11|15069.27|14949.27|10
1649817860000|2022-04-13 02:44:20|15069.71|14949.71|15068.7|14948.7|15069.71|14949.71|15068.34|14948.34|10
1649817870000|2022-04-13 02:44:30|15069.6|14949.6|15069|14949|15069.6|14949.6|15068.76|14948.76|10
1649817880000|2022-04-13 02:44:40|15068.89|14948.89|15069.64|14949.64|15070.08|14950.08|15068.89|14948.89|10
1649817890000|2022-04-13 02:44:50|15069.97|14949.97|15071.32|14951.32|15071.32|14951.32|15069.97|14949.97|10
1649817900000|2022-04-13 02:45:00|15071.63|14951.63|15069.88|14949.88|15071.71|14951.71|15069.88|14949.88|10
1649817910000|2022-04-13 02:45:10|15068.24|14948.24|15067.39|14947.39|15068.98|14948.98|15067.39|14947.39|9
1649817920000|2022-04-13 02:45:20|15067.41|14947.41|15064.69|14944.69|15067.41|14947.41|15064.5|14944.5|10
1649817930000|2022-04-13 02:45:30|15064.76|14944.76|15064.94|14944.94|15065.32|14945.32|15063.89|14943.89|10
1649817940000|2022-04-13 02:45:40|15065.55|14945.55|15064.66|14944.66|15065.86|14945.86|15064.66|14944.66|10
1649817950000|2022-04-13 02:45:50|15064.58|14944.58|15065.1|14945.1|15065.43|14945.43|15064.58|14944.58|10
1649817960000|2022-04-13 02:46:00|15064.96|14944.96|15064.46|14944.46|15065.15|14945.15|15064.46|14944.46|10
1649817970000|2022-04-13 02:46:10|15064.52|14944.52|15063.32|14943.32|15064.79|14944.79|15063.32|14943.32|10
1649817980000|2022-04-13 02:46:20|15063.23|14943.23|15061.12|14941.12|15063.26|14943.26|15061.12|14941.12|10
1649817990000|2022-04-13 02:46:30|15059.79|14939.79|15057|14937|15059.79|14939.79|15057|14937|9
1649818000000|2022-04-13 02:46:40|15056.95|14936.95|15051.92|14931.92|15057.19|14937.19|15051.92|14931.92|10
1649818010000|2022-04-13 02:46:50|15051.82|14931.82|15050.33|14930.33|15051.82|14931.82|15050.25|14930.25|10
1649818020000|2022-04-13 02:47:00|15050.35|14930.35|15050.62|14930.62|15051.84|14931.84|15050.12|14930.12|9
1649818030000|2022-04-13 02:47:10|15048.07|14928.07|15049.05|14929.05|15049.22|14929.22|15048.07|14928.07|10
1649818040000|2022-04-13 02:47:20|15048.91|14928.91|15049.42|14929.42|15049.42|14929.42|15048.91|14928.91|10
1649818050000|2022-04-13 02:47:30|15049.93|14929.93|15050.78|14930.78|15050.78|14930.78|15049.54|14929.54|10
1649818060000|2022-04-13 02:47:40|15050.77|14930.77|15052.06|14932.06|15052.06|14932.06|15050.77|14930.77|10
1649818070000|2022-04-13 02:47:50|15052.13|14932.13|15052.97|14932.97|15053.07|14933.07|15052.13|14932.13|10
1649818080000|2022-04-13 02:48:00|15053.02|14933.02|15053.93|14933.93|15053.99|14933.99|15053.02|14933.02|9
1649818090000|2022-04-13 02:48:10|15053.82|14933.82|15053.8|14933.8|15054.15|14934.15|15053.52|14933.52|9
1649818100000|2022-04-13 02:48:20|15053.46|14933.46|15053.62|14933.62|15053.77|14933.77|15053.39|14933.39|10
1649818110000|2022-04-13 02:48:30|15053.83|14933.83|15054.41|14934.41|15054.51|14934.51|15053.68|14933.68|9
1649818120000|2022-04-13 02:48:40|15054.65|14934.65|15054.47|14934.47|15055.02|14935.02|15054.47|14934.47|8
1649818130000|2022-04-13 02:48:50|15054.6|14934.6|15055.4|14935.4|15055.65|14935.65|15054.6|14934.6|10
1649818140000|2022-04-13 02:49:00|15055.94|14935.94|15057.93|14937.93|15057.93|14937.93|15055.94|14935.94|10
1649818150000|2022-04-13 02:49:10|15058|14938|15060.82|14940.82|15060.82|14940.82|15058|14938|10
1649818160000|2022-04-13 02:49:20|15060.58|14940.58|15062.21|14942.21|15062.21|14942.21|15060.58|14940.58|10
1649818170000|2022-04-13 02:49:30|15062.72|14942.72|15064.33|14944.33|15064.38|14944.38|15062.72|14942.72|9
1649818180000|2022-04-13 02:49:40|15064.35|14944.35|15065.48|14945.48|15065.48|14945.48|15064.2|14944.2|10
1649818190000|2022-04-13 02:49:50|15066.07|14946.07|15071.73|14951.73|15071.73|14951.73|15066.07|14946.07|10
1649818200000|2022-04-13 02:50:00|15071.33|14951.33|15074.71|14954.71|15074.71|14954.71|15071.33|14951.33|10
1649818210000|2022-04-13 02:50:10|15074.65|14954.65|15074.48|14954.48|15074.99|14954.99|15074.23|14954.23|10
1649818220000|2022-04-13 02:50:20|15074.64|14954.64|15075.47|14955.47|15075.7|14955.7|15074.33|14954.33|10
1649818230000|2022-04-13 02:50:30|15075.37|14955.37|15074.88|14954.88|15075.75|14955.75|15074.88|14954.88|9
1649818240000|2022-04-13 02:50:40|15074.41|14954.41|15072.61|14952.61|15074.42|14954.42|15072.51|14952.51|10
1649818250000|2022-04-13 02:50:50|15072.17|14952.17|15071.7|14951.7|15072.17|14952.17|15071.54|14951.54|10
1649818260000|2022-04-13 02:51:00|15071.8|14951.8|15071.31|14951.31|15071.8|14951.8|15071.26|14951.26|10
1649818270000|2022-04-13 02:51:10|15070.93|14950.93|15070.46|14950.46|15070.93|14950.93|15070.41|14950.41|9
1649818280000|2022-04-13 02:51:20|15070.54|14950.54|15071.27|14951.27|15071.27|14951.27|15070.16|14950.16|10
1649818290000|2022-04-13 02:51:30|15071.08|14951.08|15071.19|14951.19|15071.58|14951.58|15071.08|14951.08|10
1649818300000|2022-04-13 02:51:40|15071.58|14951.58|15072.97|14952.97|15072.97|14952.97|15071.3|14951.3|10
1649818310000|2022-04-13 02:51:50|15072.92|14952.92|15074.19|14954.19|15074.19|14954.19|15072.92|14952.92|9
1649818320000|2022-04-13 02:52:00|15074.13|14954.13|15074.84|14954.84|15075.16|14955.16|15074.13|14954.13|10
1649818330000|2022-04-13 02:52:10|15074.59|14954.59|15074.69|14954.69|15074.69|14954.69|15074|14954|10
1649818340000|2022-04-13 02:52:20|15074.33|14954.33|15075.2|14955.2|15075.2|14955.2|15074.33|14954.33|10
1649818350000|2022-04-13 02:52:30|15074.67|14954.67|15073.75|14953.75|15074.67|14954.67|15073.75|14953.75|10
1649818360000|2022-04-13 02:52:40|15073.56|14953.56|15072.9|14952.9|15073.62|14953.62|15072.9|14952.9|9
1649818370000|2022-04-13 02:52:50|15072.93|14952.93|15072.85|14952.85|15073.27|14953.27|15072.79|14952.79|10
1649818380000|2022-04-13 02:53:00|15072.81|14952.81|15072.97|14952.97|15073.13|14953.13|15072.57|14952.57|9
1649818390000|2022-04-13 02:53:10|15072.95|14952.95|15073.32|14953.32|15073.32|14953.32|15072.3|14952.3|9
1649818400000|2022-04-13 02:53:20|15073.21|14953.21|15073.85|14953.85|15073.85|14953.85|15073.21|14953.21|10
1649818410000|2022-04-13 02:53:30|15073.88|14953.88|15074.79|14954.79|15074.79|14954.79|15073.6|14953.6|10
1649818420000|2022-04-13 02:53:40|15074.78|14954.78|15075.44|14955.44|15075.45|14955.45|15074.06|14954.06|8
1649818430000|2022-04-13 02:53:50|15075.45|14955.45|15077.36|14957.36|15077.36|14957.36|15075.45|14955.45|9
1649818440000|2022-04-13 02:54:00|15077.39|14957.39|15078.05|14958.05|15078.05|14958.05|15077.35|14957.35|10
1649818450000|2022-04-13 02:54:10|15078.04|14958.04|15078.35|14958.35|15078.35|14958.35|15078.03|14958.03|8
1649818460000|2022-04-13 02:54:20|15079.08|14959.08|15079.55|14959.55|15079.55|14959.55|15079.08|14959.08|9
1649818470000|2022-04-13 02:54:30|15079.71|14959.71|15078.18|14958.18|15080.04|14960.04|15078.18|14958.18|10
1649818480000|2022-04-13 02:54:40|15078.24|14958.24|15078.03|14958.03|15078.34|14958.34|15077.86|14957.86|10
1649818490000|2022-04-13 02:54:50|15078.09|14958.09|15077.85|14957.85|15078.62|14958.62|15077.51|14957.51|10
1649818500000|2022-04-13 02:55:00|15078.53|14958.53|15079.97|14959.97|15080.19|14960.19|15078.53|14958.53|9
1649818510000|2022-04-13 02:55:10|15079.66|14959.66|15078.63|14958.63|15079.66|14959.66|15078.63|14958.63|10
1649818520000|2022-04-13 02:55:20|15078.44|14958.44|15076.97|14956.97|15078.44|14958.44|15076.97|14956.97|10
1649818530000|2022-04-13 02:55:30|15076.69|14956.69|15075.72|14955.72|15076.69|14956.69|15075.61|14955.61|10
1649818540000|2022-04-13 02:55:40|15075.48|14955.48|15076.29|14956.29|15076.29|14956.29|15075.22|14955.22|10
1649818550000|2022-04-13 02:55:50|15076.14|14956.14|15075.5|14955.5|15076.28|14956.28|15075.5|14955.5|10
1649818560000|2022-04-13 02:56:00|15075.44|14955.44|15075.35|14955.35|15075.47|14955.47|15075.08|14955.08|10
1649818570000|2022-04-13 02:56:10|15075.4|14955.4|15075.14|14955.14|15075.8|14955.8|15074.63|14954.63|10
1649818580000|2022-04-13 02:56:20|15075.26|14955.26|15076.18|14956.18|15076.18|14956.18|15075.22|14955.22|9
1649818590000|2022-04-13 02:56:30|15076.17|14956.17|15077.32|14957.32|15077.32|14957.32|15076.17|14956.17|10
1649818600000|2022-04-13 02:56:40|15077.3|14957.3|15076.52|14956.52|15077.3|14957.3|15076.45|14956.45|9
1649818610000|2022-04-13 02:56:50|15076.6|14956.6|15076.68|14956.68|15076.92|14956.92|15076.45|14956.45|10
1649818620000|2022-04-13 02:57:00|15076.58|14956.58|15075.44|14955.44|15076.65|14956.65|15075.44|14955.44|10
1649818630000|2022-04-13 02:57:10|15075.28|14955.28|15075.02|14955.02|15075.44|14955.44|15074.87|14954.87|8
1649818640000|2022-04-13 02:57:20|15075.1|14955.1|15073.75|14953.75|15075.14|14955.14|15073.75|14953.75|9
1649818650000|2022-04-13 02:57:30|15073.53|14953.53|15070.63|14950.63|15073.53|14953.53|15070.63|14950.63|10
1649818660000|2022-04-13 02:57:40|15070.04|14950.04|15065.86|14945.86|15070.04|14950.04|15065.86|14945.86|10
1649818670000|2022-04-13 02:57:50|15065.76|14945.76|15063.83|14943.83|15065.86|14945.86|15063.83|14943.83|9
1649818680000|2022-04-13 02:58:00|15063.94|14943.94|15064.72|14944.72|15064.98|14944.98|15063.94|14943.94|9
1649818690000|2022-04-13 02:58:10|15064.77|14944.77|15065.89|14945.89|15065.89|14945.89|15063.65|14943.65|10
1649818700000|2022-04-13 02:58:20|15065.97|14945.97|15067.01|14947.01|15067.01|14947.01|15065.97|14945.97|10
1649818710000|2022-04-13 02:58:30|15067.03|14947.03|15068.04|14948.04|15068.04|14948.04|15067|14947|9
1649818720000|2022-04-13 02:58:40|15067.53|14947.53|15067.99|14947.99|15067.99|14947.99|15067.53|14947.53|9
1649818730000|2022-04-13 02:58:50|15068.07|14948.07|15067.61|14947.61|15068.07|14948.07|15067.57|14947.57|10
1649818740000|2022-04-13 02:59:00|15067.72|14947.72|15066.42|14946.42|15067.81|14947.81|15066.39|14946.39|10
1649818750000|2022-04-13 02:59:10|15066.39|14946.39|15065.82|14945.82|15066.42|14946.42|15065.71|14945.71|9
1649818760000|2022-04-13 02:59:20|15065.63|14945.63|15066.68|14946.68|15066.68|14946.68|15065.09|14945.09|9
1649818770000|2022-04-13 02:59:30|15066.55|14946.55|15066.28|14946.28|15066.61|14946.61|15066.14|14946.14|9
1649818780000|2022-04-13 02:59:40|15066.04|14946.04|15066.13|14946.13|15066.4|14946.4|15066.04|14946.04|9
1649818790000|2022-04-13 02:59:50|15066.36|14946.36|15067.33|14947.33|15067.67|14947.67|15066.35|14946.35|10
1649818800000|2022-04-13 03:00:00|15067.56|14947.56|15066.87|14946.87|15067.56|14947.56|15066.87|14946.87|10
1649818810000|2022-04-13 03:00:10|15066.61|14946.61|15065.54|14945.54|15066.61|14946.61|15065.44|14945.44|10
1649818820000|2022-04-13 03:00:20|15064.29|14944.29|15062.7|14942.7|15064.29|14944.29|15062.7|14942.7|9
1649818830000|2022-04-13 03:00:30|15062.02|14942.02|15061.54|14941.54|15062.21|14942.21|15061.4|14941.4|9
1649818840000|2022-04-13 03:00:40|15061.73|14941.73|15062.42|14942.42|15062.48|14942.48|15061.73|14941.73|10
1649818850000|2022-04-13 03:00:50|15062.43|14942.43|15061.61|14941.61|15062.43|14942.43|15061.61|14941.61|10
1649818860000|2022-04-13 03:01:00|15061.45|14941.45|15062.1|14942.1|15062.1|14942.1|15061.19|14941.19|10
1649818870000|2022-04-13 03:01:10|15061.81|14941.81|15061.98|14941.98|15061.98|14941.98|15061.47|14941.47|10
1649818880000|2022-04-13 03:01:20|15061.81|14941.81|15061.44|14941.44|15062.15|14942.15|15061.02|14941.02|10
1649818890000|2022-04-13 03:01:30|15061.31|14941.31|15063.16|14943.16|15063.16|14943.16|15061.31|14941.31|9
1649818900000|2022-04-13 03:01:40|15062.7|14942.7|15063.2|14943.2|15063.2|14943.2|15062.7|14942.7|9
1649818910000|2022-04-13 03:01:50|15063.34|14943.34|15062.79|14942.79|15063.34|14943.34|15062.74|14942.74|8
1649818920000|2022-04-13 03:02:00|15062.66|14942.66|15059.04|14939.04|15062.89|14942.89|15059.04|14939.04|10
1649818930000|2022-04-13 03:02:10|15059.15|14939.15|15056.98|14936.98|15059.16|14939.16|15056.98|14936.98|10
1649818940000|2022-04-13 03:02:20|15055.88|14935.88|15055.11|14935.11|15055.88|14935.88|15055.11|14935.11|9
1649818950000|2022-04-13 03:02:30|15055.3|14935.3|15054.15|14934.15|15055.64|14935.64|15054.15|14934.15|10
1649818960000|2022-04-13 03:02:40|15053.97|14933.97|15051.3|14931.3|15054.18|14934.18|15050.37|14930.37|10
1649818970000|2022-04-13 03:02:50|15051.38|14931.38|15055.81|14935.81|15055.81|14935.81|15051.38|14931.38|10
1649818980000|2022-04-13 03:03:00|15055.73|14935.73|15057.72|14937.72|15057.72|14937.72|15055.73|14935.73|10
1649818990000|2022-04-13 03:03:10|15057.83|14937.83|15059.87|14939.87|15060.19|14940.19|15057.83|14937.83|10
1649819000000|2022-04-13 03:03:20|15059.97|14939.97|15065.34|14945.34|15065.34|14945.34|15059.97|14939.97|10
1649819010000|2022-04-13 03:03:30|15065.39|14945.39|15073.8|14953.8|15073.8|14953.8|15065.39|14945.39|10
1649819020000|2022-04-13 03:03:40|15073.88|14953.88|15073.59|14953.59|15074.06|14954.06|15073.49|14953.49|10
1649819030000|2022-04-13 03:03:50|15073.9|14953.9|15076.71|14956.71|15076.71|14956.71|15073.9|14953.9|10
1649819040000|2022-04-13 03:04:00|15076.74|14956.74|15076.94|14956.94|15076.94|14956.94|15076.66|14956.66|10
1649819050000|2022-04-13 03:04:10|15076.98|14956.98|15077.49|14957.49|15077.6|14957.6|15076.71|14956.71|10
1649819060000|2022-04-13 03:04:20|15077.97|14957.97|15079.23|14959.23|15079.23|14959.23|15077.97|14957.97|10
1649819070000|2022-04-13 03:04:30|15079.06|14959.06|15080.34|14960.34|15080.34|14960.34|15079.03|14959.03|9
1649819080000|2022-04-13 03:04:40|15080.7|14960.7|15080.98|14960.98|15080.98|14960.98|15080.31|14960.31|9
1649819090000|2022-04-13 03:04:50|15080.97|14960.97|15082.13|14962.13|15082.13|14962.13|15080.97|14960.97|10
1649819100000|2022-04-13 03:05:00|15082.01|14962.01|15082.82|14962.82|15082.82|14962.82|15081.93|14961.93|10
1649819110000|2022-04-13 03:05:10|15082.87|14962.87|15085.57|14965.57|15085.57|14965.57|15082.87|14962.87|10
1649819120000|2022-04-13 03:05:20|15086.54|14966.54|15088.32|14968.32|15089.73|14969.73|15086.54|14966.54|9
1649819130000|2022-04-13 03:05:30|15087.82|14967.82|15092.47|14972.47|15092.47|14972.47|15087.82|14967.82|10
1649819140000|2022-04-13 03:05:40|15092.36|14972.36|15092.5|14972.5|15093.38|14973.38|15091.89|14971.89|10
1649819150000|2022-04-13 03:05:50|15092.94|14972.94|15094.53|14974.53|15094.56|14974.56|15092.94|14972.94|10
1649819160000|2022-04-13 03:06:00|15094.58|14974.58|15094.52|14974.52|15094.9|14974.9|15094.42|14974.42|10
1649819170000|2022-04-13 03:06:10|15094.44|14974.44|15096.97|14976.97|15097.25|14977.25|15094.44|14974.44|10
1649819180000|2022-04-13 03:06:20|15097.05|14977.05|15096.9|14976.9|15097.15|14977.15|15096.5|14976.5|10
1649819190000|2022-04-13 03:06:30|15097|14977|15096.32|14976.32|15097|14977|15096.32|14976.32|10
1649819200000|2022-04-13 03:06:40|15096.18|14976.18|15095.83|14975.83|15096.19|14976.19|15095.77|14975.77|10
1649819210000|2022-04-13 03:06:50|15095.8|14975.8|15093.02|14973.02|15095.91|14975.91|15093.02|14973.02|8
1649819220000|2022-04-13 03:07:00|15092.35|14972.35|15090.8|14970.8|15092.35|14972.35|15090.72|14970.72|9
1649819230000|2022-04-13 03:07:10|15090.74|14970.74|15088.28|14968.28|15090.74|14970.74|15088.28|14968.28|10
1649819240000|2022-04-13 03:07:20|15088|14968|15087.45|14967.45|15088.15|14968.15|15087.34|14967.34|10
1649819250000|2022-04-13 03:07:30|15086.73|14966.73|15087.01|14967.01|15087.11|14967.11|15086.33|14966.33|10
1649819260000|2022-04-13 03:07:40|15087.05|14967.05|15087.13|14967.13|15087.13|14967.13|15086.6|14966.6|10
1649819270000|2022-04-13 03:07:50|15087.87|14967.87|15088.76|14968.76|15088.8|14968.8|15087.87|14967.87|9
1649819280000|2022-04-13 03:08:00|15088.79|14968.79|15092.32|14972.32|15092.32|14972.32|15088.79|14968.79|10
1649819290000|2022-04-13 03:08:10|15092.75|14972.75|15093.23|14973.23|15093.74|14973.74|15092.75|14972.75|10
1649819300000|2022-04-13 03:08:20|15092.85|14972.85|15093.81|14973.81|15093.81|14973.81|15092.83|14972.83|10
1649819310000|2022-04-13 03:08:30|15093.93|14973.93|15095.98|14975.98|15095.98|14975.98|15093.9|14973.9|10
1649819320000|2022-04-13 03:08:40|15095.96|14975.96|15097.64|14977.64|15097.64|14977.64|15095.96|14975.96|10
1649819330000|2022-04-13 03:08:50|15097.49|14977.49|15097.65|14977.65|15097.74|14977.74|15097.49|14977.49|10
1649819340000|2022-04-13 03:09:00|15098.06|14978.06|15100.61|14980.61|15100.61|14980.61|15098.06|14978.06|10
1649819350000|2022-04-13 03:09:10|15101.09|14981.09|15104.11|14984.11|15104.11|14984.11|15101.09|14981.09|9
1649819360000|2022-04-13 03:09:20|15104.65|14984.65|15108.17|14988.17|15108.17|14988.17|15104.65|14984.65|10
1649819370000|2022-04-13 03:09:30|15107.83|14987.83|15108.53|14988.53|15108.91|14988.91|15107.83|14987.83|9
1649819380000|2022-04-13 03:09:40|15108.88|14988.88|15109.15|14989.15|15109.18|14989.18|15108.72|14988.72|9
1649819390000|2022-04-13 03:09:50|15109.31|14989.31|15109.04|14989.04|15109.31|14989.31|15108.76|14988.76|10
1649819400000|2022-04-13 03:10:00|15109.11|14989.11|15109.44|14989.44|15109.64|14989.64|15108.84|14988.84|10
1649819410000|2022-04-13 03:10:10|15109.9|14989.9|15111.22|14991.22|15111.41|14991.41|15109.71|14989.71|10
1649819420000|2022-04-13 03:10:20|15111.59|14991.59|15111.68|14991.68|15111.73|14991.73|15111.35|14991.35|10
1649819430000|2022-04-13 03:10:30|15111.78|14991.78|15111.99|14991.99|15112.07|14992.07|15111.7|14991.7|9
1649819440000|2022-04-13 03:10:40|15111.61|14991.61|15111.67|14991.67|15111.73|14991.73|15111.38|14991.38|9
1649819450000|2022-04-13 03:10:50|15111.57|14991.57|15110.61|14990.61|15111.69|14991.69|15110.26|14990.26|10
1649819460000|2022-04-13 03:11:00|15110.74|14990.74|15110.99|14990.99|15111.07|14991.07|15110.62|14990.62|10
1649819470000|2022-04-13 03:11:10|15111.05|14991.05|15110.94|14990.94|15111.25|14991.25|15110.88|14990.88|9
1649819480000|2022-04-13 03:11:20|15110.36|14990.36|15113.01|14993.01|15113.01|14993.01|15110.36|14990.36|10
1649819490000|2022-04-13 03:11:30|15113.41|14993.41|15115.15|14995.15|15115.5|14995.5|15113.41|14993.41|10
1649819500000|2022-04-13 03:11:40|15115.02|14995.02|15114.56|14994.56|15115.14|14995.14|15114.32|14994.32|10
1649819510000|2022-04-13 03:11:50|15114.58|14994.58|15114.02|14994.02|15114.58|14994.58|15114.02|14994.02|10
1649819520000|2022-04-13 03:12:00|15114|14994|15113.83|14993.83|15114.14|14994.14|15113.74|14993.74|10
1649819530000|2022-04-13 03:12:10|15113.86|14993.86|15114.12|14994.12|15114.97|14994.97|15113.7|14993.7|10
1649819540000|2022-04-13 03:12:20|15114.9|14994.9|15115.53|14995.53|15115.53|14995.53|15114.41|14994.41|9
1649819550000|2022-04-13 03:12:30|15115.59|14995.59|15116.23|14996.23|15116.23|14996.23|15115.31|14995.31|9
1649819560000|2022-04-13 03:12:40|15116.48|14996.48|15116.42|14996.42|15116.69|14996.69|15116.39|14996.39|8
1649819570000|2022-04-13 03:12:50|15116.45|14996.45|15115.02|14995.02|15116.65|14996.65|15115.02|14995.02|10
1649819580000|2022-04-13 03:13:00|15115.12|14995.12|15116.1|14996.1|15116.1|14996.1|15115.08|14995.08|9
1649819590000|2022-04-13 03:13:10|15115.7|14995.7|15114.55|14994.55|15115.72|14995.72|15114.55|14994.55|10
1649819600000|2022-04-13 03:13:20|15114.54|14994.54|15113.71|14993.71|15114.54|14994.54|15113.71|14993.71|10
1649819610000|2022-04-13 03:13:30|15113.62|14993.62|15113.46|14993.46|15113.7|14993.7|15113.11|14993.11|10
1649819620000|2022-04-13 03:13:40|15113.56|14993.56|15112.43|14992.43|15113.58|14993.58|15112.37|14992.37|10
1649819630000|2022-04-13 03:13:50|15112.08|14992.08|15111.67|14991.67|15112.08|14992.08|15111.67|14991.67|9
1649819640000|2022-04-13 03:14:00|15111.83|14991.83|15112.36|14992.36|15112.36|14992.36|15111.6|14991.6|9
1649819650000|2022-04-13 03:14:10|15112.49|14992.49|15114.6|14994.6|15114.6|14994.6|15112.49|14992.49|10
1649819660000|2022-04-13 03:14:20|15114.31|14994.31|15113.74|14993.74|15114.58|14994.58|15113.39|14993.39|10
1649819670000|2022-04-13 03:14:30|15113.7|14993.7|15114.13|14994.13|15114.41|14994.41|15113.47|14993.47|10
1649819680000|2022-04-13 03:14:40|15114.31|14994.31|15113.99|14993.99|15114.38|14994.38|15113.78|14993.78|10
1649819690000|2022-04-13 03:14:50|15114.13|14994.13|15114.8|14994.8|15114.92|14994.92|15113.76|14993.76|9
1649819700000|2022-04-13 03:15:00|15114.85|14994.85|15115.79|14995.79|15115.79|14995.79|15114.47|14994.47|10
1649819710000|2022-04-13 03:15:10|15116.22|14996.22|15116.07|14996.07|15116.95|14996.95|15116.07|14996.07|10
1649819720000|2022-04-13 03:15:20|15116.35|14996.35|15115.31|14995.31|15116.47|14996.47|15115.27|14995.27|10
1649819730000|2022-04-13 03:15:30|15115.38|14995.38|15114.49|14994.49|15115.38|14995.38|15114.49|14994.49|9
1649819740000|2022-04-13 03:15:40|15114.08|14994.08|15113.56|14993.56|15114.77|14994.77|15113.56|14993.56|9
1649819750000|2022-04-13 03:15:50|15112.88|14992.88|15112.31|14992.31|15112.88|14992.88|15112.07|14992.07|9
1649819760000|2022-04-13 03:16:00|15112.39|14992.39|15112.43|14992.43|15112.54|14992.54|15112.3|14992.3|10
1649819770000|2022-04-13 03:16:10|15112.39|14992.39|15111.76|14991.76|15112.5|14992.5|15111.76|14991.76|9
1649819780000|2022-04-13 03:16:20|15111.74|14991.74|15114.49|14994.49|15114.49|14994.49|15111.74|14991.74|10
1649819790000|2022-04-13 03:16:30|15114.56|14994.56|15115.38|14995.38|15115.38|14995.38|15113.77|14993.77|10
1649819800000|2022-04-13 03:16:40|15116.92|14996.92|15119.56|14999.56|15119.56|14999.56|15116.92|14996.92|10
1649819810000|2022-04-13 03:16:50|15119.33|14999.33|15122.96|15002.96|15122.96|15002.96|15119.33|14999.33|10
1649819820000|2022-04-13 03:17:00|15123|15003|15121.57|15001.57|15123.14|15003.14|15121.57|15001.57|10
1649819830000|2022-04-13 03:17:10|15121.63|15001.63|15122.19|15002.19|15122.23|15002.23|15121.39|15001.39|9
1649819840000|2022-04-13 03:17:20|15122.02|15002.02|15122.66|15002.66|15122.83|15002.83|15121.85|15001.85|10
1649819850000|2022-04-13 03:17:30|15122.55|15002.55|15125.62|15005.62|15125.62|15005.62|15122.51|15002.51|9
1649819860000|2022-04-13 03:17:40|15125.5|15005.5|15125.8|15005.8|15125.8|15005.8|15125.1|15005.1|10
1649819870000|2022-04-13 03:17:50|15125.72|15005.72|15125.3|15005.3|15126.09|15006.09|15125.3|15005.3|9
1649819880000|2022-04-13 03:18:00|15125.32|15005.32|15125.56|15005.56|15125.89|15005.89|15125.28|15005.28|10
1649819890000|2022-04-13 03:18:10|15125.91|15005.91|15126.61|15006.61|15126.61|15006.61|15125.91|15005.91|10
1649819900000|2022-04-13 03:18:20|15126.58|15006.58|15126.62|15006.62|15126.76|15006.76|15126.39|15006.39|9
1649819910000|2022-04-13 03:18:30|15126.44|15006.44|15126.29|15006.29|15126.44|15006.44|15126.09|15006.09|9
1649819920000|2022-04-13 03:18:40|15126.31|15006.31|15126.8|15006.8|15126.84|15006.84|15126.27|15006.27|10
1649819930000|2022-04-13 03:18:50|15127|15007|15127.71|15007.71|15127.72|15007.72|15127|15007|9
1649819940000|2022-04-13 03:19:00|15127.86|15007.86|15133.97|15013.97|15133.97|15013.97|15127.84|15007.84|10
1649819950000|2022-04-13 03:19:10|15134.25|15014.25|15146.53|15026.53|15146.53|15026.53|15134.25|15014.25|10
1649819960000|2022-04-13 03:19:20|15147.55|15027.55|15146.83|15026.83|15149.48|15029.48|15146.83|15026.83|9
1649819970000|2022-04-13 03:19:30|15146.57|15026.57|15147.49|15027.49|15148.05|15028.05|15145.44|15025.44|10
1649819980000|2022-04-13 03:19:40|15147.98|15027.98|15148.82|15028.82|15149.46|15029.46|15147.98|15027.98|9
1649819990000|2022-04-13 03:19:50|15148.44|15028.44|15149.99|15029.99|15151.1|15031.1|15148.27|15028.27|10
1649820000000|2022-04-13 03:20:00|15150.66|15030.66|15155.1|15035.1|15155.1|15035.1|15150.66|15030.66|10
1649820010000|2022-04-13 03:20:10|15156.29|15036.29|15159.78|15039.78|15160.58|15040.58|15156.29|15036.29|10
1649820020000|2022-04-13 03:20:20|15160.03|15040.03|15157.22|15037.22|15160.03|15040.03|15155.19|15035.19|10
1649820030000|2022-04-13 03:20:30|15154.2|15034.2|15160.09|15040.09|15160.09|15040.09|15154.2|15034.2|10
1649820040000|2022-04-13 03:20:40|15159.14|15039.14|15158.7|15038.7|15161.04|15041.04|15155.89|15035.89|10
1649820050000|2022-04-13 03:20:50|15158.55|15038.55|15159.15|15039.15|15159.54|15039.54|15158.55|15038.55|10
1649820060000|2022-04-13 03:21:00|15159.22|15039.22|15160.45|15040.45|15160.45|15040.45|15159.22|15039.22|10
1649820070000|2022-04-13 03:21:10|15160.35|15040.35|15160.09|15040.09|15160.49|15040.49|15159.92|15039.92|10
1649820080000|2022-04-13 03:21:20|15159.41|15039.41|15160.47|15040.47|15160.55|15040.55|15158.75|15038.75|10
1649820090000|2022-04-13 03:21:30|15160.4|15040.4|15160.09|15040.09|15160.4|15040.4|15160.02|15040.02|10
1649820100000|2022-04-13 03:21:40|15161.08|15041.08|15159.15|15039.15|15161.5|15041.5|15159.15|15039.15|10
1649820110000|2022-04-13 03:21:50|15159.73|15039.73|15159.27|15039.27|15160.14|15040.14|15158.43|15038.43|10
1649820120000|2022-04-13 03:22:00|15159.44|15039.44|15162.07|15042.07|15162.07|15042.07|15159.12|15039.12|9
1649820130000|2022-04-13 03:22:10|15161.96|15041.96|15159.06|15039.06|15161.96|15041.96|15158.7|15038.7|10
1649820140000|2022-04-13 03:22:20|15158.65|15038.65|15159.76|15039.76|15160.31|15040.31|15158.65|15038.65|10
1649820150000|2022-04-13 03:22:30|15159.59|15039.59|15157.23|15037.23|15159.59|15039.59|15157.23|15037.23|10
1649820160000|2022-04-13 03:22:40|15158.26|15038.26|15158.99|15038.99|15160.15|15040.15|15158.03|15038.03|10
1649820170000|2022-04-13 03:22:50|15159.2|15039.2|15158.47|15038.47|15159.62|15039.62|15158.31|15038.31|10
1649820180000|2022-04-13 03:23:00|15158.77|15038.77|15160.17|15040.17|15160.3|15040.3|15158.77|15038.77|10
1649820190000|2022-04-13 03:23:10|15160.01|15040.01|15163.12|15043.12|15163.12|15043.12|15159.34|15039.34|10
1649820200000|2022-04-13 03:23:20|15163.36|15043.36|15163.53|15043.53|15163.96|15043.96|15163.03|15043.03|9
1649820210000|2022-04-13 03:23:30|15163.96|15043.96|15165.61|15045.61|15165.61|15045.61|15163.96|15043.96|10
1649820220000|2022-04-13 03:23:40|15165.59|15045.59|15168.28|15048.28|15168.28|15048.28|15165.59|15045.59|10
1649820230000|2022-04-13 03:23:50|15168.09|15048.09|15169.27|15049.27|15169.27|15049.27|15168.09|15048.09|10
1649820240000|2022-04-13 03:24:00|15168.66|15048.66|15168.44|15048.44|15169.03|15049.03|15167.95|15047.95|9
1649820250000|2022-04-13 03:24:10|15167.95|15047.95|15168.77|15048.77|15169.21|15049.21|15167.95|15047.95|10
1649820260000|2022-04-13 03:24:20|15169.73|15049.73|15170.66|15050.66|15171.17|15051.17|15169.34|15049.34|10
1649820270000|2022-04-13 03:24:30|15170.57|15050.57|15176.26|15056.26|15176.26|15056.26|15170.57|15050.57|10
1649820280000|2022-04-13 03:24:40|15175.94|15055.94|15178.55|15058.55|15178.55|15058.55|15175.94|15055.94|10
1649820290000|2022-04-13 03:24:50|15179.05|15059.05|15180.03|15060.03|15180.13|15060.13|15179.05|15059.05|10
1649820300000|2022-04-13 03:25:00|15180.16|15060.16|15179.06|15059.06|15180.86|15060.86|15179.06|15059.06|10
1649820310000|2022-04-13 03:25:10|15178.96|15058.96|15179.08|15059.08|15179.45|15059.45|15178.21|15058.21|10
1649820320000|2022-04-13 03:25:20|15178.4|15058.4|15176.38|15056.38|15178.4|15058.4|15176.38|15056.38|10
1649820330000|2022-04-13 03:25:30|15176.81|15056.81|15174.23|15054.23|15176.81|15056.81|15174.23|15054.23|10
1649820340000|2022-04-13 03:25:40|15174.3|15054.3|15172.52|15052.52|15174.32|15054.32|15172.52|15052.52|10
1649820350000|2022-04-13 03:25:50|15172.24|15052.24|15171.79|15051.79|15172.32|15052.32|15171.79|15051.79|8
1649820360000|2022-04-13 03:26:00|15171.64|15051.64|15170.67|15050.67|15171.64|15051.64|15170.64|15050.64|10
1649820370000|2022-04-13 03:26:10|15170.15|15050.15|15170.34|15050.34|15170.34|15050.34|15169.66|15049.66|8
1649820380000|2022-04-13 03:26:20|15170.04|15050.04|15169.6|15049.6|15170.36|15050.36|15169.49|15049.49|10
1649820390000|2022-04-13 03:26:30|15169.55|15049.55|15169.58|15049.58|15169.74|15049.74|15169.44|15049.44|9
1649820400000|2022-04-13 03:26:40|15169.61|15049.61|15170.15|15050.15|15170.15|15050.15|15169.48|15049.48|10
1649820410000|2022-04-13 03:26:50|15170.18|15050.18|15168.75|15048.75|15170.18|15050.18|15168.62|15048.62|10
1649820420000|2022-04-13 03:27:00|15168.92|15048.92|15168.17|15048.17|15168.92|15048.92|15168.17|15048.17|9
1649820430000|2022-04-13 03:27:10|15168.03|15048.03|15168.04|15048.04|15168.17|15048.17|15167.86|15047.86|10
1649820440000|2022-04-13 03:27:20|15168.13|15048.13|15167.88|15047.88|15168.15|15048.15|15167.72|15047.72|10
1649820450000|2022-04-13 03:27:30|15167.65|15047.65|15169.88|15049.88|15169.88|15049.88|15167.65|15047.65|9
1649820460000|2022-04-13 03:27:40|15169.89|15049.89|15169.5|15049.5|15170.94|15050.94|15169.5|15049.5|10
1649820470000|2022-04-13 03:27:50|15169.3|15049.3|15165.44|15045.44|15169.3|15049.3|15165.44|15045.44|10
1649820480000|2022-04-13 03:28:00|15165.33|15045.33|15164.54|15044.54|15165.33|15045.33|15164.54|15044.54|10
1649820490000|2022-04-13 03:28:10|15164.55|15044.55|15165.33|15045.33|15165.37|15045.37|15164.55|15044.55|10
1649820500000|2022-04-13 03:28:20|15165.21|15045.21|15162.97|15042.97|15165.24|15045.24|15162.97|15042.97|9
1649820510000|2022-04-13 03:28:30|15162.91|15042.91|15164.03|15044.03|15164.03|15044.03|15162.91|15042.91|10
1649820520000|2022-04-13 03:28:40|15164.1|15044.1|15164.71|15044.71|15164.71|15044.71|15164.1|15044.1|10
1649820530000|2022-04-13 03:28:50|15164.81|15044.81|15165.33|15045.33|15165.63|15045.63|15164.75|15044.75|10
1649820540000|2022-04-13 03:29:00|15165.11|15045.11|15163.76|15043.76|15165.11|15045.11|15163.76|15043.76|10
1649820550000|2022-04-13 03:29:10|15163.66|15043.66|15161.69|15041.69|15163.66|15043.66|15161.48|15041.48|10
1649820560000|2022-04-13 03:29:20|15161.34|15041.34|15159.15|15039.15|15161.34|15041.34|15158.82|15038.82|10
1649820570000|2022-04-13 03:29:30|15159.13|15039.13|15155.22|15035.22|15159.13|15039.13|15155.22|15035.22|10
1649820580000|2022-04-13 03:29:40|15154.68|15034.68|15154.07|15034.07|15154.74|15034.74|15153.9|15033.9|10
1649820590000|2022-04-13 03:29:50|15154.23|15034.23|15154.07|15034.07|15154.26|15034.26|15153.76|15033.76|8
1649820600000|2022-04-13 03:30:00|15154.34|15034.34|15155.53|15035.53|15155.53|15035.53|15154.11|15034.11|10
1649820610000|2022-04-13 03:30:10|15155.47|15035.47|15157.48|15037.48|15157.51|15037.51|15155.47|15035.47|9
1649820620000|2022-04-13 03:30:20|15157.41|15037.41|15160.98|15040.98|15160.98|15040.98|15157.41|15037.41|10
1649820630000|2022-04-13 03:30:30|15161.03|15041.03|15164.19|15044.19|15164.19|15044.19|15161.03|15041.03|10
1649820640000|2022-04-13 03:30:40|15164.44|15044.44|15167.32|15047.32|15167.32|15047.32|15164.39|15044.39|10
1649820650000|2022-04-13 03:30:50|15168.04|15048.04|15167.46|15047.46|15168.04|15048.04|15167.37|15047.37|10
1649820660000|2022-04-13 03:31:00|15167.33|15047.33|15166.86|15046.86|15167.33|15047.33|15166.86|15046.86|10
1649820670000|2022-04-13 03:31:10|15166.57|15046.57|15163.8|15043.8|15166.57|15046.57|15163.8|15043.8|10
1649820680000|2022-04-13 03:31:20|15163.77|15043.77|15160.29|15040.29|15163.77|15043.77|15160.29|15040.29|10
1649820690000|2022-04-13 03:31:30|15159.59|15039.59|15155.33|15035.33|15159.59|15039.59|15155.33|15035.33|10
1649820700000|2022-04-13 03:31:40|15154.78|15034.78|15150.84|15030.84|15154.78|15034.78|15150.76|15030.76|10
1649820710000|2022-04-13 03:31:50|15149.19|15029.19|15143.04|15023.04|15149.19|15029.19|15143.04|15023.04|10
1649820720000|2022-04-13 03:32:00|15142.33|15022.33|15140.94|15020.94|15142.98|15022.98|15140.94|15020.94|10
1649820730000|2022-04-13 03:32:10|15141.09|15021.09|15139.27|15019.27|15141.09|15021.09|15139.19|15019.19|10
1649820740000|2022-04-13 03:32:20|15139.3|15019.3|15139.55|15019.55|15139.55|15019.55|15139.04|15019.04|10
1649820750000|2022-04-13 03:32:30|15139.44|15019.44|15138.63|15018.63|15139.44|15019.44|15138.55|15018.55|10
1649820760000|2022-04-13 03:32:40|15139.05|15019.05|15139.74|15019.74|15139.74|15019.74|15138.56|15018.56|10
1649820770000|2022-04-13 03:32:50|15140.48|15020.48|15141.29|15021.29|15141.29|15021.29|15139.93|15019.93|10
1649820780000|2022-04-13 03:33:00|15140.38|15020.38|15142.48|15022.48|15142.69|15022.69|15140.38|15020.38|10
1649820790000|2022-04-13 03:33:10|15142.55|15022.55|15144.99|15024.99|15145.08|15025.08|15142.33|15022.33|9
1649820800000|2022-04-13 03:33:20|15145.25|15025.25|15145.52|15025.52|15145.71|15025.71|15145.14|15025.14|10
1649820810000|2022-04-13 03:33:30|15145.84|15025.84|15146.75|15026.75|15146.92|15026.92|15145.84|15025.84|9
1649820820000|2022-04-13 03:33:40|15146.68|15026.68|15145.74|15025.74|15146.76|15026.76|15145.7|15025.7|9
1649820830000|2022-04-13 03:33:50|15145.47|15025.47|15142.42|15022.42|15145.47|15025.47|15142.42|15022.42|8
1649820840000|2022-04-13 03:34:00|15142.43|15022.43|15140.95|15020.95|15142.43|15022.43|15140.85|15020.85|9
1649820850000|2022-04-13 03:34:10|15141.04|15021.04|15140|15020|15141.04|15021.04|15140|15020|10
1649820860000|2022-04-13 03:34:20|15140.1|15020.1|15140.23|15020.23|15140.23|15020.23|15139.93|15019.93|9
1649820870000|2022-04-13 03:34:30|15140.25|15020.25|15141.49|15021.49|15141.56|15021.56|15140.2|15020.2|10
1649820880000|2022-04-13 03:34:40|15141.56|15021.56|15139.97|15019.97|15141.61|15021.61|15139.97|15019.97|10
1649820890000|2022-04-13 03:34:50|15139.98|15019.98|15139.19|15019.19|15140.36|15020.36|15139.19|15019.19|10
1649820900000|2022-04-13 03:35:00|15139.3|15019.3|15138.47|15018.47|15139.41|15019.41|15138.47|15018.47|10
1649820910000|2022-04-13 03:35:10|15138.49|15018.49|15137.04|15017.04|15138.49|15018.49|15137|15017|10
1649820920000|2022-04-13 03:35:20|15137.36|15017.36|15139.29|15019.29|15139.29|15019.29|15137.36|15017.36|8
1649820930000|2022-04-13 03:35:30|15139.27|15019.27|15139.98|15019.98|15140.09|15020.09|15139.27|15019.27|8
1649820940000|2022-04-13 03:35:40|15140.14|15020.14|15139.22|15019.22|15140.14|15020.14|15139.22|15019.22|7
1649820950000|2022-04-13 03:35:50|15139.31|15019.31|15139.24|15019.24|15139.34|15019.34|15139.07|15019.07|10
1649820960000|2022-04-13 03:36:00|15139.18|15019.18|15137.69|15017.69|15139.27|15019.27|15137.69|15017.69|8
1649820970000|2022-04-13 03:36:10|15137.57|15017.57|15136.58|15016.58|15137.57|15017.57|15136.58|15016.58|10
1649820980000|2022-04-13 03:36:20|15136.9|15016.9|15135.11|15015.11|15136.9|15016.9|15135.11|15015.11|10
1649820990000|2022-04-13 03:36:30|15134.49|15014.49|15131.81|15011.81|15134.49|15014.49|15131.81|15011.81|10
1649821000000|2022-04-13 03:36:40|15131.73|15011.73|15131.9|15011.9|15132.16|15012.16|15131.73|15011.73|10
1649821010000|2022-04-13 03:36:50|15131.92|15011.92|15131.43|15011.43|15131.98|15011.98|15131.34|15011.34|9
1649821020000|2022-04-13 03:37:00|15130.68|15010.68|15130.19|15010.19|15130.68|15010.68|15129.5|15009.5|10
1649821030000|2022-04-13 03:37:10|15130.1|15010.1|15130.7|15010.7|15130.83|15010.83|15130.1|15010.1|9
1649821040000|2022-04-13 03:37:20|15130.85|15010.85|15131.71|15011.71|15131.74|15011.74|15130.85|15010.85|9
1649821050000|2022-04-13 03:37:30|15131.81|15011.81|15131.58|15011.58|15131.91|15011.91|15131.54|15011.54|10
1649821060000|2022-04-13 03:37:40|15131.6|15011.6|15132.24|15012.24|15132.24|15012.24|15131.6|15011.6|10
1649821070000|2022-04-13 03:37:50|15132.36|15012.36|15133.26|15013.26|15133.26|15013.26|15132.36|15012.36|10
1649821080000|2022-04-13 03:38:00|15133.53|15013.53|15134.07|15014.07|15134.18|15014.18|15133.46|15013.46|10
1649821090000|2022-04-13 03:38:10|15134.3|15014.3|15134.23|15014.23|15134.51|15014.51|15133.88|15013.88|9
1649821100000|2022-04-13 03:38:20|15134.43|15014.43|15134.36|15014.36|15134.43|15014.43|15133.99|15013.99|6
1649821110000|2022-04-13 03:38:30|15134.4|15014.4|15135.09|15015.09|15135.1|15015.1|15134.4|15014.4|9
1649821120000|2022-04-13 03:38:40|15135.13|15015.13|15135.23|15015.23|15135.57|15015.57|15135.04|15015.04|10
1649821130000|2022-04-13 03:38:50|15135.34|15015.34|15135.36|15015.36|15135.45|15015.45|15135.14|15015.14|7
1649821140000|2022-04-13 03:39:00|15134.97|15014.97|15136.46|15016.46|15136.6|15016.6|15134.92|15014.92|10
1649821150000|2022-04-13 03:39:10|15136.55|15016.55|15136.78|15016.78|15136.78|15016.78|15136.48|15016.48|9
1649821160000|2022-04-13 03:39:20|15137.1|15017.1|15137.68|15017.68|15137.79|15017.79|15137.1|15017.1|9
1649821170000|2022-04-13 03:39:30|15137.24|15017.24|15136.12|15016.12|15137.24|15017.24|15136.12|15016.12|10
1649821180000|2022-04-13 03:39:40|15136.39|15016.39|15136.1|15016.1|15136.74|15016.74|15136.1|15016.1|10
1649821190000|2022-04-13 03:39:50|15136.01|15016.01|15136.42|15016.42|15136.42|15016.42|15135.89|15015.89|10
1649821200000|2022-04-13 03:40:00|15136.49|15016.49|15138.36|15018.36|15138.36|15018.36|15136.49|15016.49|10
1649821210000|2022-04-13 03:40:10|15138.02|15018.02|15138.09|15018.09|15138.13|15018.13|15137.55|15017.55|9
1649821220000|2022-04-13 03:40:20|15138.06|15018.06|15138.73|15018.73|15138.98|15018.98|15138.06|15018.06|10
1649821230000|2022-04-13 03:40:30|15139.35|15019.35|15139.13|15019.13|15139.35|15019.35|15138.87|15018.87|10
1649821240000|2022-04-13 03:40:40|15139.31|15019.31|15139.27|15019.27|15139.32|15019.32|15139.03|15019.03|10
1649821250000|2022-04-13 03:40:50|15139.21|15019.21|15139.22|15019.22|15139.82|15019.82|15139.07|15019.07|8
1649821260000|2022-04-13 03:41:00|15139.17|15019.17|15136.86|15016.86|15139.17|15019.17|15136.86|15016.86|10
1649821270000|2022-04-13 03:41:10|15136.98|15016.98|15135.37|15015.37|15137.29|15017.29|15135.25|15015.25|10
1649821280000|2022-04-13 03:41:20|15134.56|15014.56|15136.04|15016.04|15136.04|15016.04|15134.13|15014.13|10
1649821290000|2022-04-13 03:41:30|15136.11|15016.11|15136.99|15016.99|15137.15|15017.15|15136.11|15016.11|10
1649821300000|2022-04-13 03:41:40|15137.31|15017.31|15137.65|15017.65|15137.65|15017.65|15136.99|15016.99|10
1649821310000|2022-04-13 03:41:50|15137.68|15017.68|15138.51|15018.51|15138.81|15018.81|15137.68|15017.68|10
1649821320000|2022-04-13 03:42:00|15138.42|15018.42|15138.33|15018.33|15138.64|15018.64|15138.24|15018.24|10
1649821330000|2022-04-13 03:42:10|15138.25|15018.25|15137.98|15017.98|15138.25|15018.25|15137.98|15017.98|10
1649821340000|2022-04-13 03:42:20|15137.92|15017.92|15138.04|15018.04|15138.13|15018.13|15137.85|15017.85|10
1649821350000|2022-04-13 03:42:30|15138.05|15018.05|15136.72|15016.72|15138.05|15018.05|15136.72|15016.72|10
1649821360000|2022-04-13 03:42:40|15136.81|15016.81|15137.03|15017.03|15137.31|15017.31|15136.81|15016.81|9
1649821370000|2022-04-13 03:42:50|15137|15017|15137.26|15017.26|15137.81|15017.81|15136.62|15016.62|10
1649821380000|2022-04-13 03:43:00|15136.68|15016.68|15136.98|15016.98|15137.09|15017.09|15136.68|15016.68|9
1649821390000|2022-04-13 03:43:10|15136.85|15016.85|15137.9|15017.9|15138.3|15018.3|15136.85|15016.85|10
1649821400000|2022-04-13 03:43:20|15137.75|15017.75|15138.3|15018.3|15138.3|15018.3|15137.75|15017.75|10
1649821410000|2022-04-13 03:43:30|15138.22|15018.22|15138.19|15018.19|15138.28|15018.28|15138.13|15018.13|9
1649821420000|2022-04-13 03:43:40|15136.9|15016.9|15135.93|15015.93|15136.94|15016.94|15135.93|15015.93|10
1649821430000|2022-04-13 03:43:50|15136.56|15016.56|15136.16|15016.16|15136.57|15016.57|15136.16|15016.16|10
1649821440000|2022-04-13 03:44:00|15136.23|15016.23|15136.47|15016.47|15136.57|15016.57|15136.15|15016.15|10
1649821450000|2022-04-13 03:44:10|15136.46|15016.46|15136.24|15016.24|15136.46|15016.46|15135.9|15015.9|9
1649821460000|2022-04-13 03:44:20|15136.17|15016.17|15136.83|15016.83|15137.31|15017.31|15136.02|15016.02|9
1649821470000|2022-04-13 03:44:30|15137.23|15017.23|15137.93|15017.93|15137.93|15017.93|15137.05|15017.05|10
1649821480000|2022-04-13 03:44:40|15137.75|15017.75|15137.93|15017.93|15138.38|15018.38|15137.75|15017.75|10
1649821490000|2022-04-13 03:44:50|15137.91|15017.91|15137.76|15017.76|15138.13|15018.13|15137.76|15017.76|10
1649821500000|2022-04-13 03:45:00|15137.91|15017.91|15137.27|15017.27|15137.93|15017.93|15137.12|15017.12|10
1649821510000|2022-04-13 03:45:10|15137.3|15017.3|15137.21|15017.21|15137.3|15017.3|15136.76|15016.76|10
1649821520000|2022-04-13 03:45:20|15137.51|15017.51|15140.66|15020.66|15140.66|15020.66|15137.43|15017.43|10
1649821530000|2022-04-13 03:45:30|15141.51|15021.51|15144.73|15024.73|15144.73|15024.73|15141.51|15021.51|10
1649821540000|2022-04-13 03:45:40|15144.77|15024.77|15145.02|15025.02|15145.2|15025.2|15144.43|15024.43|10
1649821550000|2022-04-13 03:45:50|15144.52|15024.52|15145.18|15025.18|15145.28|15025.28|15144.39|15024.39|10
1649821560000|2022-04-13 03:46:00|15145|15025|15143.37|15023.37|15145|15025|15143.36|15023.36|10
1649821570000|2022-04-13 03:46:10|15143.15|15023.15|15142.05|15022.05|15143.15|15023.15|15142.05|15022.05|10
1649821580000|2022-04-13 03:46:20|15141.87|15021.87|15140.12|15020.12|15141.87|15021.87|15139.88|15019.88|10
1649821590000|2022-04-13 03:46:30|15139.78|15019.78|15137.45|15017.45|15139.78|15019.78|15137.45|15017.45|10
1649821600000|2022-04-13 03:46:40|15136.7|15016.7|15131.32|15011.32|15136.7|15016.7|15131.32|15011.32|10
1649821610000|2022-04-13 03:46:50|15131.21|15011.21|15126.31|15006.31|15131.21|15011.21|15126.31|15006.31|10
1649821620000|2022-04-13 03:47:00|15125.99|15005.99|15124.55|15004.55|15125.99|15005.99|15124.55|15004.55|10
1649821630000|2022-04-13 03:47:10|15124.25|15004.25|15123.88|15003.88|15124.78|15004.78|15123.88|15003.88|10
1649821640000|2022-04-13 03:47:20|15123.49|15003.49|15122.85|15002.85|15123.49|15003.49|15122.68|15002.68|10
1649821650000|2022-04-13 03:47:30|15122.7|15002.7|15121.28|15001.28|15122.7|15002.7|15121.28|15001.28|8
1649821660000|2022-04-13 03:47:40|15121.15|15001.15|15119.49|14999.49|15121.47|15001.47|15119.49|14999.49|10
1649821670000|2022-04-13 03:47:50|15119.58|14999.58|15119.44|14999.44|15119.63|14999.63|15119.29|14999.29|10
1649821680000|2022-04-13 03:48:00|15119.45|14999.45|15121.27|15001.27|15121.27|15001.27|15119.45|14999.45|9
1649821690000|2022-04-13 03:48:10|15121.68|15001.68|15122.56|15002.56|15122.86|15002.86|15121.58|15001.58|10
1649821700000|2022-04-13 03:48:20|15122.58|15002.58|15121.14|15001.14|15122.58|15002.58|15121.14|15001.14|10
1649821710000|2022-04-13 03:48:30|15121.18|15001.18|15120.91|15000.91|15121.65|15001.65|15120.72|15000.72|10
1649821720000|2022-04-13 03:48:40|15120.72|15000.72|15121.33|15001.33|15121.33|15001.33|15120.69|15000.69|10
1649821730000|2022-04-13 03:48:50|15121.39|15001.39|15120.9|15000.9|15121.39|15001.39|15120.4|15000.4|10
1649821740000|2022-04-13 03:49:00|15120.47|15000.47|15119.2|14999.2|15120.57|15000.57|15119.2|14999.2|10
1649821750000|2022-04-13 03:49:10|15119.04|14999.04|15118.04|14998.04|15119.04|14999.04|15117.95|14997.95|10
1649821760000|2022-04-13 03:49:20|15118.17|14998.17|15118.02|14998.02|15118.17|14998.17|15117.61|14997.61|10
1649821770000|2022-04-13 03:49:30|15118.07|14998.07|15115.47|14995.47|15118.67|14998.67|15115.47|14995.47|10
1649821780000|2022-04-13 03:49:40|15115.23|14995.23|15111.79|14991.79|15115.23|14995.23|15111.79|14991.79|10
1649821790000|2022-04-13 03:49:50|15111.83|14991.83|15109.63|14989.63|15111.83|14991.83|15109.51|14989.51|10
1649821800000|2022-04-13 03:50:00|15109.92|14989.92|15108.83|14988.83|15110.19|14990.19|15108.83|14988.83|10
1649821810000|2022-04-13 03:50:10|15108.47|14988.47|15107.67|14987.67|15108.47|14988.47|15107.37|14987.37|10
1649821820000|2022-04-13 03:50:20|15107.58|14987.58|15109.22|14989.22|15109.22|14989.22|15107.52|14987.52|9
1649821830000|2022-04-13 03:50:30|15109.15|14989.15|15107.57|14987.57|15109.15|14989.15|15107.54|14987.54|10
1649821840000|2022-04-13 03:50:40|15107.55|14987.55|15105.14|14985.14|15108.03|14988.03|15105.14|14985.14|10
1649821850000|2022-04-13 03:50:50|15105.06|14985.06|15104.68|14984.68|15105.41|14985.41|15104.68|14984.68|10
1649821860000|2022-04-13 03:51:00|15104.66|14984.66|15108|14988|15108|14988|15104.46|14984.46|10
1649821870000|2022-04-13 03:51:10|15108.1|14988.1|15108.74|14988.74|15108.82|14988.82|15108.1|14988.1|10
1649821880000|2022-04-13 03:51:20|15108.85|14988.85|15109.3|14989.3|15109.3|14989.3|15108.85|14988.85|9
1649821890000|2022-04-13 03:51:30|15109.2|14989.2|15109.17|14989.17|15109.51|14989.51|15109.02|14989.02|9
1649821900000|2022-04-13 03:51:40|15109.06|14989.06|15108.8|14988.8|15109.06|14989.06|15108.78|14988.78|10
1649821910000|2022-04-13 03:51:50|15108.78|14988.78|15109.13|14989.13|15109.13|14989.13|15108.78|14988.78|10
1649821920000|2022-04-13 03:52:00|15109.18|14989.18|15107.85|14987.85|15109.19|14989.19|15107.85|14987.85|10
1649821930000|2022-04-13 03:52:10|15107.64|14987.64|15108.88|14988.88|15108.88|14988.88|15107.64|14987.64|9
1649821940000|2022-04-13 03:52:20|15109.78|14989.78|15110|14990|15110.16|14990.16|15109.78|14989.78|7
1649821950000|2022-04-13 03:52:30|15110.05|14990.05|15109.99|14989.99|15110.13|14990.13|15109.82|14989.82|10
1649821960000|2022-04-13 03:52:40|15109.97|14989.97|15109.77|14989.77|15110.12|14990.12|15109.67|14989.67|10
1649821970000|2022-04-13 03:52:50|15109.81|14989.81|15110.3|14990.3|15110.3|14990.3|15109.69|14989.69|8
1649821980000|2022-04-13 03:53:00|15110.24|14990.24|15109.71|14989.71|15110.24|14990.24|15109.5|14989.5|10
1649821990000|2022-04-13 03:53:10|15109.76|14989.76|15109.61|14989.61|15109.86|14989.86|15109.51|14989.51|9
1649822000000|2022-04-13 03:53:20|15109.58|14989.58|15109.63|14989.63|15109.63|14989.63|15109.3|14989.3|10
1649822010000|2022-04-13 03:53:30|15109.53|14989.53|15109.48|14989.48|15109.72|14989.72|15109.39|14989.39|9
1649822020000|2022-04-13 03:53:40|15109.25|14989.25|15108.87|14988.87|15109.47|14989.47|15108.87|14988.87|10
1649822030000|2022-04-13 03:53:50|15109|14989|15107.05|14987.05|15109|14989|15107.05|14987.05|10
1649822040000|2022-04-13 03:54:00|15107.2|14987.2|15105.59|14985.59|15107.3|14987.3|15105.59|14985.59|10
1649822050000|2022-04-13 03:54:10|15105.62|14985.62|15104.52|14984.52|15105.62|14985.62|15104.52|14984.52|7
1649822060000|2022-04-13 03:54:20|15104.36|14984.36|15103.4|14983.4|15104.38|14984.38|15103.4|14983.4|10
1649822070000|2022-04-13 03:54:30|15103.38|14983.38|15103.79|14983.79|15103.97|14983.97|15103.38|14983.38|10
1649822080000|2022-04-13 03:54:40|15104.04|14984.04|15102.68|14982.68|15104.04|14984.04|15102.64|14982.64|9
1649822090000|2022-04-13 03:54:50|15102.64|14982.64|15102.28|14982.28|15102.64|14982.64|15102.09|14982.09|10
1649822100000|2022-04-13 03:55:00|15102.25|14982.25|15102.25|14982.25|15102.8|14982.8|15101.81|14981.81|9
1649822110000|2022-04-13 03:55:10|15101.97|14981.97|15102.56|14982.56|15102.67|14982.67|15101.97|14981.97|10
1649822120000|2022-04-13 03:55:20|15102.58|14982.58|15103.48|14983.48|15103.48|14983.48|15102.58|14982.58|8
1649822130000|2022-04-13 03:55:30|15103.66|14983.66|15104.69|14984.69|15104.69|14984.69|15103.44|14983.44|10
1649822140000|2022-04-13 03:55:40|15104.53|14984.53|15105.74|14985.74|15105.74|14985.74|15104.53|14984.53|9
1649822150000|2022-04-13 03:55:50|15105.54|14985.54|15104.5|14984.5|15105.54|14985.54|15104.31|14984.31|8
1649822160000|2022-04-13 03:56:00|15104.26|14984.26|15104.04|14984.04|15104.26|14984.26|15103.83|14983.83|10
1649822170000|2022-04-13 03:56:10|15103.93|14983.93|15102.78|14982.78|15104.13|14984.13|15102.78|14982.78|9
1649822180000|2022-04-13 03:56:20|15102.93|14982.93|15103.26|14983.26|15103.59|14983.59|15102.93|14982.93|10
1649822190000|2022-04-13 03:56:30|15103.36|14983.36|15103.85|14983.85|15103.98|14983.98|15103.33|14983.33|10
1649822200000|2022-04-13 03:56:40|15104.1|14984.1|15103.52|14983.52|15104.1|14984.1|15103.49|14983.49|10
1649822210000|2022-04-13 03:56:50|15103.38|14983.38|15104.44|14984.44|15104.44|14984.44|15103.38|14983.38|9
1649822220000|2022-04-13 03:57:00|15104.38|14984.38|15099.06|14979.06|15104.38|14984.38|15099.06|14979.06|10
1649822230000|2022-04-13 03:57:10|15098.96|14978.96|15096.19|14976.19|15098.96|14978.96|15096.19|14976.19|10
1649822240000|2022-04-13 03:57:20|15095.99|14975.99|15094.16|14974.16|15095.99|14975.99|15094.16|14974.16|10
1649822250000|2022-04-13 03:57:30|15093.99|14973.99|15096.28|14976.28|15096.35|14976.35|15093.99|14973.99|10
1649822260000|2022-04-13 03:57:40|15096.08|14976.08|15096|14976|15096.4|14976.4|15096|14976|9
1649822270000|2022-04-13 03:57:50|15095.83|14975.83|15096.83|14976.83|15096.99|14976.99|15095.81|14975.81|10
1649822280000|2022-04-13 03:58:00|15096.85|14976.85|15096.97|14976.97|15097.83|14977.83|15096.85|14976.85|10
1649822290000|2022-04-13 03:58:10|15097.12|14977.12|15098.65|14978.65|15098.8|14978.8|15097.12|14977.12|10
1649822300000|2022-04-13 03:58:20|15098.78|14978.78|15098.93|14978.93|15098.98|14978.98|15098.35|14978.35|10
1649822310000|2022-04-13 03:58:30|15098.94|14978.94|15098.62|14978.62|15099.02|14979.02|15098.47|14978.47|9
1649822320000|2022-04-13 03:58:40|15098.61|14978.61|15099.32|14979.32|15099.32|14979.32|15098.5|14978.5|9
1649822330000|2022-04-13 03:58:50|15099.34|14979.34|15099|14979|15099.34|14979.34|15098.68|14978.68|10
1649822340000|2022-04-13 03:59:00|15099.09|14979.09|15099.25|14979.25|15099.25|14979.25|15098.9|14978.9|10
1649822350000|2022-04-13 03:59:10|15099.16|14979.16|15098.76|14978.76|15099.25|14979.25|15098.68|14978.68|10
1649822360000|2022-04-13 03:59:20|15098.73|14978.73|15100.62|14980.62|15100.62|14980.62|15098.63|14978.63|10
1649822370000|2022-04-13 03:59:30|15100.68|14980.68|15101.93|14981.93|15101.93|14981.93|15100.68|14980.68|9
1649822380000|2022-04-13 03:59:40|15102.04|14982.04|15101.87|14981.87|15102.28|14982.28|15101.87|14981.87|9
1649822390000|2022-04-13 03:59:50|15101.93|14981.93|15101.01|14981.01|15101.94|14981.94|15101.01|14981.01|8
1649822400000|2022-04-13 04:00:00|15101.2|14981.2|15101.9|14981.9|15101.92|14981.92|15100.95|14980.95|9
1649822410000|2022-04-13 04:00:10|15101.89|14981.89|15102.53|14982.53|15102.65|14982.65|15101.89|14981.89|10
1649822420000|2022-04-13 04:00:20|15102.56|14982.56|15104.74|14984.74|15104.74|14984.74|15102.56|14982.56|10
1649822430000|2022-04-13 04:00:30|15104.94|14984.94|15105.25|14985.25|15105.81|14985.81|15104.9|14984.9|9
1649822440000|2022-04-13 04:00:40|15105.05|14985.05|15101.53|14981.53|15105.05|14985.05|15101.53|14981.53|10
1649822450000|2022-04-13 04:00:50|15101.41|14981.41|15102.49|14982.49|15102.79|14982.79|15101.41|14981.41|10
1649822460000|2022-04-13 04:01:00|15102.88|14982.88|15103.67|14983.67|15103.87|14983.87|15102.88|14982.88|10
1649822470000|2022-04-13 04:01:10|15103.63|14983.63|15104.67|14984.67|15104.67|14984.67|15103.61|14983.61|10
1649822480000|2022-04-13 04:01:20|15104.5|14984.5|15105.78|14985.78|15105.78|14985.78|15104.5|14984.5|10
1649822490000|2022-04-13 04:01:30|15105.74|14985.74|15106.87|14986.87|15107.36|14987.36|15105.74|14985.74|10
1649822500000|2022-04-13 04:01:40|15106.97|14986.97|15113.24|14993.24|15113.24|14993.24|15106.97|14986.97|10
1649822510000|2022-04-13 04:01:50|15113.64|14993.64|15117.25|14997.25|15117.68|14997.68|15113.64|14993.64|10
1649822520000|2022-04-13 04:02:00|15117.83|14997.83|15119.04|14999.04|15119.22|14999.22|15117.83|14997.83|10
1649822530000|2022-04-13 04:02:10|15119.41|14999.41|15118.6|14998.6|15119.72|14999.72|15118.42|14998.42|9
1649822540000|2022-04-13 04:02:20|15119.57|14999.57|15120.26|15000.26|15120.26|15000.26|15119.57|14999.57|10
1649822550000|2022-04-13 04:02:30|15120.17|15000.17|15119.8|14999.8|15120.3|15000.3|15119.8|14999.8|8
1649822560000|2022-04-13 04:02:40|15119.64|14999.64|15118.71|14998.71|15119.64|14999.64|15118.14|14998.14|10
1649822570000|2022-04-13 04:02:50|15118.43|14998.43|15117.71|14997.71|15118.71|14998.71|15117.71|14997.71|10
1649822580000|2022-04-13 04:03:00|15117.69|14997.69|15116.87|14996.87|15117.69|14997.69|15116.21|14996.21|9
1649822590000|2022-04-13 04:03:10|15116.83|14996.83|15117.39|14997.39|15117.63|14997.63|15116.83|14996.83|10
1649822600000|2022-04-13 04:03:20|15117.28|14997.28|15115.06|14995.06|15117.28|14997.28|15115.06|14995.06|10
1649822610000|2022-04-13 04:03:30|15114.35|14994.35|15110.61|14990.61|15114.35|14994.35|15110.61|14990.61|10
1649822620000|2022-04-13 04:03:40|15110.46|14990.46|15108.41|14988.41|15110.46|14990.46|15108.41|14988.41|10
1649822630000|2022-04-13 04:03:50|15107.86|14987.86|15105.44|14985.44|15108.06|14988.06|15105.44|14985.44|10
1649822640000|2022-04-13 04:04:00|15105.67|14985.67|15103.07|14983.07|15105.67|14985.67|15103.02|14983.02|10
1649822650000|2022-04-13 04:04:10|15103.04|14983.04|15100.68|14980.68|15103.07|14983.07|15100.68|14980.68|9
1649822660000|2022-04-13 04:04:20|15100.75|14980.75|15100.01|14980.01|15100.75|14980.75|15099.86|14979.86|9
1649822670000|2022-04-13 04:04:30|15100.08|14980.08|15095.95|14975.95|15100.08|14980.08|15095.81|14975.81|10
1649822680000|2022-04-13 04:04:40|15095.33|14975.33|15092.1|14972.1|15095.33|14975.33|15092.1|14972.1|10
1649822690000|2022-04-13 04:04:50|15091.44|14971.44|15090.34|14970.34|15091.44|14971.44|15090.07|14970.07|10
1649822700000|2022-04-13 04:05:00|15090.79|14970.79|15090.38|14970.38|15091.05|14971.05|15090.38|14970.38|10
1649822710000|2022-04-13 04:05:10|15090.52|14970.52|15089.33|14969.33|15090.61|14970.61|15089.33|14969.33|10
1649822720000|2022-04-13 04:05:20|15089.16|14969.16|15088.34|14968.34|15089.26|14969.26|15088.34|14968.34|9
1649822730000|2022-04-13 04:05:30|15087.84|14967.84|15085.47|14965.47|15087.84|14967.84|15085.47|14965.47|10
1649822740000|2022-04-13 04:05:40|15085.38|14965.38|15085.82|14965.82|15085.82|14965.82|15085.12|14965.12|9
1649822750000|2022-04-13 04:05:50|15085.8|14965.8|15086.24|14966.24|15086.24|14966.24|15085.29|14965.29|10
1649822760000|2022-04-13 04:06:00|15086.27|14966.27|15087.68|14967.68|15087.8|14967.8|15086.27|14966.27|10
1649822770000|2022-04-13 04:06:10|15087.62|14967.62|15088.2|14968.2|15088.2|14968.2|15087.62|14967.62|10
1649822780000|2022-04-13 04:06:20|15088.3|14968.3|15088.09|14968.09|15088.3|14968.3|15087.95|14967.95|8
1649822790000|2022-04-13 04:06:30|15088.1|14968.1|15088.48|14968.48|15088.48|14968.48|15087.73|14967.73|10
1649822800000|2022-04-13 04:06:40|15088.33|14968.33|15088.64|14968.64|15088.68|14968.68|15088.28|14968.28|10
1649822810000|2022-04-13 04:06:50|15088.67|14968.67|15088.85|14968.85|15088.85|14968.85|15088.53|14968.53|10
1649822820000|2022-04-13 04:07:00|15088.64|14968.64|15087.59|14967.59|15088.65|14968.65|15087.07|14967.07|9
1649822830000|2022-04-13 04:07:10|15087.56|14967.56|15086.35|14966.35|15087.66|14967.66|15086.35|14966.35|10
1649822840000|2022-04-13 04:07:20|15086.36|14966.36|15085.07|14965.07|15086.36|14966.36|15085.01|14965.01|10
1649822850000|2022-04-13 04:07:30|15085.06|14965.06|15085.18|14965.18|15085.23|14965.23|15085.04|14965.04|10
1649822860000|2022-04-13 04:07:40|15085.12|14965.12|15085.08|14965.08|15085.2|14965.2|15084.9|14964.9|10
1649822870000|2022-04-13 04:07:50|15085.29|14965.29|15085.37|14965.37|15085.7|14965.7|15085.26|14965.26|10
1649822880000|2022-04-13 04:08:00|15085.35|14965.35|15085.18|14965.18|15085.56|14965.56|15085.18|14965.18|10
1649822890000|2022-04-13 04:08:10|15085.15|14965.15|15085.31|14965.31|15085.31|14965.31|15085.13|14965.13|9
1649822900000|2022-04-13 04:08:20|15085.48|14965.48|15085.92|14965.92|15085.92|14965.92|15085.48|14965.48|10
1649822910000|2022-04-13 04:08:30|15085.91|14965.91|15086.01|14966.01|15086.16|14966.16|15085.86|14965.86|8
1649822920000|2022-04-13 04:08:40|15086.04|14966.04|15086.71|14966.71|15086.73|14966.73|15085.98|14965.98|9
1649822930000|2022-04-13 04:08:50|15086.91|14966.91|15087.11|14967.11|15087.46|14967.46|15086.91|14966.91|10
1649822940000|2022-04-13 04:09:00|15085.77|14965.77|15084.99|14964.99|15085.89|14965.89|15083.57|14963.57|10
1649822950000|2022-04-13 04:09:10|15084.7|14964.7|15087.93|14967.93|15087.93|14967.93|15084.7|14964.7|10
1649822960000|2022-04-13 04:09:20|15088.19|14968.19|15089.84|14969.84|15089.86|14969.86|15088.14|14968.14|10
1649822970000|2022-04-13 04:09:30|15090.74|14970.74|15092.3|14972.3|15092.3|14972.3|15090.74|14970.74|10
1649822980000|2022-04-13 04:09:40|15092.41|14972.41|15093.27|14973.27|15093.88|14973.88|15092.41|14972.41|10
1649822990000|2022-04-13 04:09:50|15093.28|14973.28|15092.9|14972.9|15093.64|14973.64|15092.69|14972.69|9
1649823000000|2022-04-13 04:10:00|15092.93|14972.93|15092.06|14972.06|15092.98|14972.98|15092.06|14972.06|9
1649823010000|2022-04-13 04:10:10|15091.89|14971.89|15087.54|14967.54|15091.89|14971.89|15086.89|14966.89|10
1649823020000|2022-04-13 04:10:20|15087.71|14967.71|15087.53|14967.53|15087.71|14967.71|15086.93|14966.93|10
1649823030000|2022-04-13 04:10:30|15087.47|14967.47|15088.24|14968.24|15088.27|14968.27|15087.47|14967.47|10
1649823040000|2022-04-13 04:10:40|15088.41|14968.41|15088.34|14968.34|15088.53|14968.53|15088.21|14968.21|8
1649823050000|2022-04-13 04:10:50|15088.39|14968.39|15087.2|14967.2|15088.4|14968.4|15087.2|14967.2|9
1649823060000|2022-04-13 04:11:00|15087.18|14967.18|15087.17|14967.17|15087.21|14967.21|15087.11|14967.11|10
1649823070000|2022-04-13 04:11:10|15087.24|14967.24|15085.83|14965.83|15087.24|14967.24|15085.83|14965.83|10
1649823080000|2022-04-13 04:11:20|15085.55|14965.55|15086.28|14966.28|15086.41|14966.41|15085.52|14965.52|9
1649823090000|2022-04-13 04:11:30|15086.24|14966.24|15086.14|14966.14|15086.55|14966.55|15086.14|14966.14|8
1649823100000|2022-04-13 04:11:40|15086.08|14966.08|15085.38|14965.38|15086.1|14966.1|15085.38|14965.38|10
1649823110000|2022-04-13 04:11:50|15085.17|14965.17|15085.66|14965.66|15085.66|14965.66|15085.17|14965.17|8
1649823120000|2022-04-13 04:12:00|15085.67|14965.67|15086.87|14966.87|15086.87|14966.87|15085.67|14965.67|10
1649823130000|2022-04-13 04:12:10|15086.06|14966.06|15087.44|14967.44|15087.44|14967.44|15086.06|14966.06|10
1649823140000|2022-04-13 04:12:20|15087.56|14967.56|15087.56|14967.56|15087.78|14967.78|15087.39|14967.39|10
1649823150000|2022-04-13 04:12:30|15087.58|14967.58|15087.82|14967.82|15087.82|14967.82|15087.58|14967.58|8
1649823160000|2022-04-13 04:12:40|15088.66|14968.66|15087.3|14967.3|15088.66|14968.66|15087.3|14967.3|8
1649823170000|2022-04-13 04:12:50|15087.08|14967.08|15086.23|14966.23|15087.24|14967.24|15085.77|14965.77|9
1649823180000|2022-04-13 04:13:00|15086.24|14966.24|15086.27|14966.27|15086.42|14966.42|15086.13|14966.13|8
1649823190000|2022-04-13 04:13:10|15086.08|14966.08|15084.05|14964.05|15086.16|14966.16|15084|14964|10
1649823200000|2022-04-13 04:13:20|15083.98|14963.98|15084.95|14964.95|15084.99|14964.99|15083.64|14963.64|8
1649823210000|2022-04-13 04:13:30|15085.01|14965.01|15085.43|14965.43|15085.55|14965.55|15084.76|14964.76|10
1649823220000|2022-04-13 04:13:40|15085.75|14965.75|15086.96|14966.96|15086.96|14966.96|15085.75|14965.75|10
1649823230000|2022-04-13 04:13:50|15086.83|14966.83|15086.11|14966.11|15086.83|14966.83|15085.98|14965.98|10
1649823240000|2022-04-13 04:14:00|15086.09|14966.09|15084.44|14964.44|15086.13|14966.13|15084.44|14964.44|9
1649823250000|2022-04-13 04:14:10|15084.57|14964.57|15085.95|14965.95|15085.95|14965.95|15084.43|14964.43|10
1649823260000|2022-04-13 04:14:20|15085.69|14965.69|15086.05|14966.05|15086.11|14966.11|15085.67|14965.67|9
1649823270000|2022-04-13 04:14:30|15085.99|14965.99|15086.23|14966.23|15086.89|14966.89|15085.99|14965.99|8
1649823280000|2022-04-13 04:14:40|15086.22|14966.22|15086.23|14966.23|15086.23|14966.23|15085.97|14965.97|8
1649823290000|2022-04-13 04:14:50|15086.4|14966.4|15085.2|14965.2|15086.4|14966.4|15085.2|14965.2|8
1649823300000|2022-04-13 04:15:00|15085.22|14965.22|15084.75|14964.75|15085.22|14965.22|15084.61|14964.61|9
1649823310000|2022-04-13 04:15:10|15084.78|14964.78|15086.03|14966.03|15086.03|14966.03|15084.34|14964.34|10
1649823320000|2022-04-13 04:15:20|15085.93|14965.93|15086.63|14966.63|15086.7|14966.7|15085.86|14965.86|10
1649823330000|2022-04-13 04:15:30|15086.72|14966.72|15087.67|14967.67|15087.67|14967.67|15086.66|14966.66|10
1649823340000|2022-04-13 04:15:40|15087.56|14967.56|15087.5|14967.5|15087.58|14967.58|15087.22|14967.22|10
1649823350000|2022-04-13 04:15:50|15087.94|14967.94|15087.92|14967.92|15087.96|14967.96|15087.78|14967.78|8
1649823360000|2022-04-13 04:16:00|15087.83|14967.83|15087.66|14967.66|15088.53|14968.53|15087.63|14967.63|10
1649823370000|2022-04-13 04:16:10|15087.69|14967.69|15094.38|14974.38|15094.38|14974.38|15087.69|14967.69|10
1649823380000|2022-04-13 04:16:20|15094.98|14974.98|15099.27|14979.27|15099.27|14979.27|15094.98|14974.98|9
1649823390000|2022-04-13 04:16:30|15099.46|14979.46|15100.11|14980.11|15100.11|14980.11|15099.46|14979.46|10
1649823400000|2022-04-13 04:16:40|15100.09|14980.09|15099.88|14979.88|15100.46|14980.46|15099.64|14979.64|10
1649823410000|2022-04-13 04:16:50|15099.51|14979.51|15098.69|14978.69|15099.51|14979.51|15098.66|14978.66|9
1649823420000|2022-04-13 04:17:00|15098.36|14978.36|15095.22|14975.22|15098.36|14978.36|15095.22|14975.22|9
1649823430000|2022-04-13 04:17:10|15094.83|14974.83|15093.9|14973.9|15094.83|14974.83|15093.87|14973.87|10
1649823440000|2022-04-13 04:17:20|15093.82|14973.82|15093.91|14973.91|15093.92|14973.92|15093.63|14973.63|10
1649823450000|2022-04-13 04:17:30|15094.04|14974.04|15094.12|14974.12|15094.66|14974.66|15093.95|14973.95|10
1649823460000|2022-04-13 04:17:40|15094.38|14974.38|15093.75|14973.75|15094.38|14974.38|15093.75|14973.75|9
1649823470000|2022-04-13 04:17:50|15093.74|14973.74|15094.1|14974.1|15094.65|14974.65|15093.74|14973.74|6
1649823480000|2022-04-13 04:18:00|15094.32|14974.32|15095.18|14975.18|15095.27|14975.27|15094.32|14974.32|8
1649823490000|2022-04-13 04:18:10|15095.09|14975.09|15095.53|14975.53|15095.8|14975.8|15095.09|14975.09|8
1649823500000|2022-04-13 04:18:20|15095.46|14975.46|15097.23|14977.23|15097.23|14977.23|15095.46|14975.46|10
1649823510000|2022-04-13 04:18:30|15097.12|14977.12|15096.93|14976.93|15097.25|14977.25|15096.93|14976.93|10
1649823520000|2022-04-13 04:18:40|15097.09|14977.09|15094.72|14974.72|15097.45|14977.45|15094.72|14974.72|8
1649823530000|2022-04-13 04:18:50|15094.54|14974.54|15094.68|14974.68|15094.83|14974.83|15094.17|14974.17|10
1649823540000|2022-04-13 04:19:00|15094.73|14974.73|15094.25|14974.25|15094.73|14974.73|15094.25|14974.25|10
1649823550000|2022-04-13 04:19:10|15093.42|14973.42|15092.03|14972.03|15093.42|14973.42|15092.03|14972.03|9
1649823560000|2022-04-13 04:19:20|15091.66|14971.66|15091.41|14971.41|15091.66|14971.66|15091.3|14971.3|8
1649823570000|2022-04-13 04:19:30|15091.37|14971.37|15090.67|14970.67|15091.37|14971.37|15090.67|14970.67|9
1649823580000|2022-04-13 04:19:40|15090.19|14970.19|15088.51|14968.51|15090.19|14970.19|15088.5|14968.5|9
1649823590000|2022-04-13 04:19:50|15088.42|14968.42|15087.49|14967.49|15088.42|14968.42|15087.45|14967.45|10
1649823600000|2022-04-13 04:20:00|15087.5|14967.5|15086.42|14966.42|15087.5|14967.5|15086.2|14966.2|8
1649823610000|2022-04-13 04:20:10|15086.31|14966.31|15086.23|14966.23|15086.31|14966.31|15085.19|14965.19|8
1649823620000|2022-04-13 04:20:20|15085.48|14965.48|15083.96|14963.96|15085.48|14965.48|15083.96|14963.96|9
1649823630000|2022-04-13 04:20:30|15084|14964|15083.19|14963.19|15084|14964|15083.19|14963.19|9
1649823640000|2022-04-13 04:20:40|15082.82|14962.82|15082.37|14962.37|15083.19|14963.19|15082.24|14962.24|9
1649823650000|2022-04-13 04:20:50|15082.4|14962.4|15082.26|14962.26|15082.4|14962.4|15082.22|14962.22|9
1649823660000|2022-04-13 04:21:00|15082.77|14962.77|15082.8|14962.8|15083.03|14963.03|15082.67|14962.67|9
1649823670000|2022-04-13 04:21:10|15082.87|14962.87|15083.6|14963.6|15083.74|14963.74|15082.87|14962.87|8
1649823680000|2022-04-13 04:21:20|15083.69|14963.69|15084.88|14964.88|15085.02|14965.02|15083.19|14963.19|10
1649823690000|2022-04-13 04:21:30|15084.69|14964.69|15085.18|14965.18|15085.42|14965.42|15084.69|14964.69|10
1649823700000|2022-04-13 04:21:40|15085.22|14965.22|15086.77|14966.77|15087.62|14967.62|15085.22|14965.22|10
1649823710000|2022-04-13 04:21:50|15086.43|14966.43|15085.93|14965.93|15086.43|14966.43|15085.56|14965.56|10
1649823720000|2022-04-13 04:22:00|15086.01|14966.01|15086.34|14966.34|15086.34|14966.34|15085.84|14965.84|10
1649823730000|2022-04-13 04:22:10|15086.41|14966.41|15086.55|14966.55|15087|14967|15086.41|14966.41|10
1649823740000|2022-04-13 04:22:20|15086.56|14966.56|15083.77|14963.77|15086.56|14966.56|15083.77|14963.77|9
1649823750000|2022-04-13 04:22:30|15083.42|14963.42|15083.12|14963.12|15083.42|14963.42|15083.04|14963.04|10
1649823760000|2022-04-13 04:22:40|15083.53|14963.53|15083.39|14963.39|15083.53|14963.53|15083.09|14963.09|9
1649823770000|2022-04-13 04:22:50|15083.17|14963.17|15083.1|14963.1|15083.38|14963.38|15083.1|14963.1|9
1649823780000|2022-04-13 04:23:00|15083.19|14963.19|15083|14963|15083.31|14963.31|15082.73|14962.73|9
1649823790000|2022-04-13 04:23:10|15083.03|14963.03|15082.84|14962.84|15083.03|14963.03|15082.84|14962.84|8
1649823800000|2022-04-13 04:23:20|15083.45|14963.45|15084.19|14964.19|15084.19|14964.19|15083.45|14963.45|9
1649823810000|2022-04-13 04:23:30|15084.14|14964.14|15084.15|14964.15|15084.36|14964.36|15084.14|14964.14|8
1649823820000|2022-04-13 04:23:40|15084.05|14964.05|15086.08|14966.08|15086.08|14966.08|15084.05|14964.05|10
1649823830000|2022-04-13 04:23:50|15086.1|14966.1|15085.58|14965.58|15086.28|14966.28|15085.58|14965.58|9
1649823840000|2022-04-13 04:24:00|15085.66|14965.66|15084.25|14964.25|15085.66|14965.66|15084.25|14964.25|9
1649823850000|2022-04-13 04:24:10|15084.17|14964.17|15082.75|14962.75|15084.17|14964.17|15082.75|14962.75|10
1649823860000|2022-04-13 04:24:20|15082.37|14962.37|15080.84|14960.84|15082.37|14962.37|15080.58|14960.58|10
1649823870000|2022-04-13 04:24:30|15080.82|14960.82|15081.21|14961.21|15081.25|14961.25|15080.69|14960.69|9
1649823880000|2022-04-13 04:24:40|15081.3|14961.3|15081.63|14961.63|15081.63|14961.63|15081.21|14961.21|9
1649823890000|2022-04-13 04:24:50|15081.64|14961.64|15081.81|14961.81|15081.83|14961.83|15081.63|14961.63|9
1649823900000|2022-04-13 04:25:00|15081.63|14961.63|15081.04|14961.04|15081.72|14961.72|15081.04|14961.04|10
1649823910000|2022-04-13 04:25:10|15081.51|14961.51|15082.34|14962.34|15082.34|14962.34|15081.32|14961.32|10
1649823920000|2022-04-13 04:25:20|15082.53|14962.53|15082.82|14962.82|15082.96|14962.96|15082.53|14962.53|8
1649823930000|2022-04-13 04:25:30|15082.84|14962.84|15081.79|14961.79|15083.08|14963.08|15081.79|14961.79|10
1649823940000|2022-04-13 04:25:40|15081.41|14961.41|15080.52|14960.52|15081.83|14961.83|15080.52|14960.52|10
1649823950000|2022-04-13 04:25:50|15079.88|14959.88|15076.76|14956.76|15079.88|14959.88|15076.76|14956.76|9
1649823960000|2022-04-13 04:26:00|15076.08|14956.08|15069.92|14949.92|15076.08|14956.08|15069.92|14949.92|10
1649823970000|2022-04-13 04:26:10|15069.76|14949.76|15066.79|14946.79|15069.76|14949.76|15066.79|14946.79|9
1649823980000|2022-04-13 04:26:20|15066.48|14946.48|15063.74|14943.74|15066.48|14946.48|15063.74|14943.74|10
1649823990000|2022-04-13 04:26:30|15063.59|14943.59|15061.21|14941.21|15063.68|14943.68|15061.21|14941.21|9
1649824000000|2022-04-13 04:26:40|15061.4|14941.4|15059.14|14939.14|15061.4|14941.4|15059.14|14939.14|10
1649824010000|2022-04-13 04:26:50|15058.99|14938.99|15058.5|14938.5|15059.13|14939.13|15057.59|14937.59|10
1649824020000|2022-04-13 04:27:00|15057.65|14937.65|15058.24|14938.24|15059.21|14939.21|15057.65|14937.65|10
1649824030000|2022-04-13 04:27:10|15059.01|14939.01|15063.4|14943.4|15063.4|14943.4|15059.01|14939.01|10
1649824040000|2022-04-13 04:27:20|15063.59|14943.59|15064.54|14944.54|15065.07|14945.07|15063.59|14943.59|10
1649824050000|2022-04-13 04:27:30|15064.83|14944.83|15063.22|14943.22|15065.39|14945.39|15063.22|14943.22|9
1649824060000|2022-04-13 04:27:40|15063.2|14943.2|15062.38|14942.38|15063.2|14943.2|15062.17|14942.17|10
1649824070000|2022-04-13 04:27:50|15062.57|14942.57|15063.92|14943.92|15063.92|14943.92|15062.18|14942.18|10
1649824080000|2022-04-13 04:28:00|15063.94|14943.94|15064.46|14944.46|15064.46|14944.46|15063.72|14943.72|10
1649824090000|2022-04-13 04:28:10|15064.55|14944.55|15065.87|14945.87|15066.05|14946.05|15064.55|14944.55|9
1649824100000|2022-04-13 04:28:20|15065.68|14945.68|15066.2|14946.2|15066.37|14946.37|15065.68|14945.68|9
1649824110000|2022-04-13 04:28:30|15066.37|14946.37|15067.19|14947.19|15067.52|14947.52|15066.33|14946.33|10
1649824120000|2022-04-13 04:28:40|15067.2|14947.2|15067.12|14947.12|15067.2|14947.2|15066.82|14946.82|10
1649824130000|2022-04-13 04:28:50|15067.24|14947.24|15067.09|14947.09|15067.28|14947.28|15066.8|14946.8|10
1649824140000|2022-04-13 04:29:00|15067.12|14947.12|15066.47|14946.47|15067.12|14947.12|15065.77|14945.77|10
1649824150000|2022-04-13 04:29:10|15066|14946|15064.83|14944.83|15066|14946|15064.83|14944.83|10
1649824160000|2022-04-13 04:29:20|15064.73|14944.73|15063.2|14943.2|15064.94|14944.94|15062.96|14942.96|10
1649824170000|2022-04-13 04:29:30|15063.44|14943.44|15063.54|14943.54|15063.8|14943.8|15063.44|14943.44|10
1649824180000|2022-04-13 04:29:40|15063.44|14943.44|15065.08|14945.08|15065.08|14945.08|15063.44|14943.44|9
1649824190000|2022-04-13 04:29:50|15065.14|14945.14|15064.44|14944.44|15065.19|14945.19|15064.15|14944.15|9
1649824200000|2022-04-13 04:30:00|15064.33|14944.33|15064.89|14944.89|15064.89|14944.89|15064.17|14944.17|10
1649824210000|2022-04-13 04:30:10|15064.06|14944.06|15062.91|14942.91|15064.13|14944.13|15062.91|14942.91|10
1649824220000|2022-04-13 04:30:20|15062.92|14942.92|15062.73|14942.73|15063.02|14943.02|15062.73|14942.73|9
1649824230000|2022-04-13 04:30:30|15062.59|14942.59|15062.73|14942.73|15062.73|14942.73|15062.46|14942.46|8
1649824240000|2022-04-13 04:30:40|15062.63|14942.63|15066.54|14946.54|15066.79|14946.79|15062.63|14942.63|10
1649824250000|2022-04-13 04:30:50|15066.82|14946.82|15068.91|14948.91|15068.91|14948.91|15066.82|14946.82|9
1649824260000|2022-04-13 04:31:00|15068.81|14948.81|15070.99|14950.99|15070.99|14950.99|15068.81|14948.81|9
1649824270000|2022-04-13 04:31:10|15071.33|14951.33|15071.83|14951.83|15071.83|14951.83|15071.32|14951.32|8
1649824280000|2022-04-13 04:31:20|15071.91|14951.91|15073.52|14953.52|15073.53|14953.53|15071.8|14951.8|10
1649824290000|2022-04-13 04:31:30|15073.76|14953.76|15078.93|14958.93|15078.93|14958.93|15073.76|14953.76|10
1649824300000|2022-04-13 04:31:40|15078.84|14958.84|15079.64|14959.64|15079.64|14959.64|15078.33|14958.33|9
1649824310000|2022-04-13 04:31:50|15079.73|14959.73|15078.59|14958.59|15079.87|14959.87|15078.59|14958.59|10
1649824320000|2022-04-13 04:32:00|15078.65|14958.65|15076.82|14956.82|15078.98|14958.98|15076.8|14956.8|10
1649824330000|2022-04-13 04:32:10|15076.3|14956.3|15074.4|14954.4|15076.3|14956.3|15074.15|14954.15|10
1649824340000|2022-04-13 04:32:20|15073.99|14953.99|15069.37|14949.37|15073.99|14953.99|15069.37|14949.37|10
1649824350000|2022-04-13 04:32:30|15068.86|14948.86|15066.75|14946.75|15068.86|14948.86|15066.75|14946.75|10
1649824360000|2022-04-13 04:32:40|15065.67|14945.67|15062.77|14942.77|15065.67|14945.67|15062.76|14942.76|10
1649824370000|2022-04-13 04:32:50|15063.14|14943.14|15062.44|14942.44|15063.42|14943.42|15062.44|14942.44|9
1649824380000|2022-04-13 04:33:00|15062.32|14942.32|15060.51|14940.51|15062.9|14942.9|15060.35|14940.35|10
1649824390000|2022-04-13 04:33:10|15060.81|14940.81|15060.38|14940.38|15060.85|14940.85|15059.87|14939.87|10
1649824400000|2022-04-13 04:33:20|15060.1|14940.1|15058.96|14938.96|15060.42|14940.42|15058.89|14938.89|10
1649824410000|2022-04-13 04:33:30|15059.38|14939.38|15060.3|14940.3|15060.64|14940.64|15059.38|14939.38|10
1649824420000|2022-04-13 04:33:40|15060.34|14940.34|15061.03|14941.03|15061.04|14941.04|15060.34|14940.34|9
1649824430000|2022-04-13 04:33:50|15060.82|14940.82|15062.3|14942.3|15062.3|14942.3|15060.8|14940.8|9
1649824440000|2022-04-13 04:34:00|15061.98|14941.98|15061.98|14941.98|15062.42|14942.42|15061.94|14941.94|9
1649824450000|2022-04-13 04:34:10|15061.97|14941.97|15063.82|14943.82|15063.82|14943.82|15061.91|14941.91|9
1649824460000|2022-04-13 04:34:20|15066|14946|15070.44|14950.44|15070.44|14950.44|15066|14946|10
1649824470000|2022-04-13 04:34:30|15070.78|14950.78|15070.95|14950.95|15071.04|14951.04|15070.45|14950.45|10
1649824480000|2022-04-13 04:34:40|15071.58|14951.58|15071.72|14951.72|15071.72|14951.72|15071.32|14951.32|10
1649824490000|2022-04-13 04:34:50|15072.14|14952.14|15070.95|14950.95|15072.14|14952.14|15070.95|14950.95|10
1649824500000|2022-04-13 04:35:00|15071.26|14951.26|15072.37|14952.37|15072.37|14952.37|15070.81|14950.81|10
1649824510000|2022-04-13 04:35:10|15072.36|14952.36|15072.48|14952.48|15072.74|14952.74|15072.28|14952.28|9
1649824520000|2022-04-13 04:35:20|15072.66|14952.66|15073.61|14953.61|15073.73|14953.73|15072.66|14952.66|8
1649824530000|2022-04-13 04:35:30|15073.58|14953.58|15072.83|14952.83|15073.58|14953.58|15072.83|14952.83|9
1649824540000|2022-04-13 04:35:40|15073|14953|15072.45|14952.45|15073.09|14953.09|15072.45|14952.45|10
1649824550000|2022-04-13 04:35:50|15072.8|14952.8|15073.03|14953.03|15073.31|14953.31|15072.8|14952.8|9
1649824560000|2022-04-13 04:36:00|15073.02|14953.02|15073.07|14953.07|15073.07|14953.07|15072.91|14952.91|8
1649824570000|2022-04-13 04:36:10|15073.15|14953.15|15071.4|14951.4|15073.15|14953.15|15071.36|14951.36|10
1649824580000|2022-04-13 04:36:20|15071.22|14951.22|15070.85|14950.85|15071.22|14951.22|15070.85|14950.85|9
1649824590000|2022-04-13 04:36:30|15070.84|14950.84|15070.21|14950.21|15070.84|14950.84|15070.21|14950.21|8
1649824600000|2022-04-13 04:36:40|15070.22|14950.22|15071.47|14951.47|15071.59|14951.59|15070.22|14950.22|10
1649824610000|2022-04-13 04:36:50|15071.77|14951.77|15071.67|14951.67|15072.03|14952.03|15071.62|14951.62|9
1649824620000|2022-04-13 04:37:00|15071.63|14951.63|15071.65|14951.65|15071.85|14951.85|15071.48|14951.48|9
1649824630000|2022-04-13 04:37:10|15071.74|14951.74|15069.96|14949.96|15071.74|14951.74|15069.96|14949.96|9
1649824640000|2022-04-13 04:37:20|15070.09|14950.09|15069.4|14949.4|15070.21|14950.21|15069.28|14949.28|10
1649824650000|2022-04-13 04:37:30|15069.09|14949.09|15068.32|14948.32|15069.09|14949.09|15068.32|14948.32|9
1649824660000|2022-04-13 04:37:40|15068.13|14948.13|15068.34|14948.34|15068.43|14948.43|15068|14948|9
1649824670000|2022-04-13 04:37:50|15068.06|14948.06|15067.97|14947.97|15068.44|14948.44|15067.93|14947.93|10
1649824680000|2022-04-13 04:38:00|15067.9|14947.9|15067.54|14947.54|15067.9|14947.9|15067.54|14947.54|9
1649824690000|2022-04-13 04:38:10|15067.52|14947.52|15067.11|14947.11|15067.52|14947.52|15067.11|14947.11|10
1649824700000|2022-04-13 04:38:20|15067.22|14947.22|15066.78|14946.78|15067.35|14947.35|15066.72|14946.72|10
1649824710000|2022-04-13 04:38:30|15066.79|14946.79|15066.31|14946.31|15066.91|14946.91|15066.25|14946.25|9
1649824720000|2022-04-13 04:38:40|15066.25|14946.25|15066.22|14946.22|15066.99|14946.99|15066.18|14946.18|8
1649824730000|2022-04-13 04:38:50|15066.16|14946.16|15066.25|14946.25|15066.72|14946.72|15066.09|14946.09|7
1649824740000|2022-04-13 04:39:00|15066.24|14946.24|15065.1|14945.1|15066.39|14946.39|15065.1|14945.1|10
1649824750000|2022-04-13 04:39:10|15065.07|14945.07|15064.4|14944.4|15065.07|14945.07|15064.4|14944.4|8
1649824760000|2022-04-13 04:39:20|15064.45|14944.45|15064.45|14944.45|15064.47|14944.47|15064.2|14944.2|10
1649824770000|2022-04-13 04:39:30|15065.1|14945.1|15065.42|14945.42|15065.87|14945.87|15065.1|14945.1|10
1649824780000|2022-04-13 04:39:40|15065.66|14945.66|15063.46|14943.46|15065.66|14945.66|15063.43|14943.43|10
1649824790000|2022-04-13 04:39:50|15063.54|14943.54|15061.95|14941.95|15063.54|14943.54|15061.95|14941.95|10
1649824800000|2022-04-13 04:40:00|15061.53|14941.53|15060.84|14940.84|15061.53|14941.53|15060.55|14940.55|10
1649824810000|2022-04-13 04:40:10|15060.97|14940.97|15059.51|14939.51|15061.43|14941.43|15059.34|14939.34|9
1649824820000|2022-04-13 04:40:20|15059.29|14939.29|15058.47|14938.47|15059.55|14939.55|15058.47|14938.47|10
1649824830000|2022-04-13 04:40:30|15058.34|14938.34|15056.13|14936.13|15058.34|14938.34|15056.13|14936.13|10
1649824840000|2022-04-13 04:40:40|15055.23|14935.23|15054.42|14934.42|15055.23|14935.23|15054.42|14934.42|9
1649824850000|2022-04-13 04:40:50|15054.51|14934.51|15054.07|14934.07|15054.51|14934.51|15053.86|14933.86|9
1649824860000|2022-04-13 04:41:00|15054.2|14934.2|15054.84|14934.84|15055.29|14935.29|15054.2|14934.2|10
1649824870000|2022-04-13 04:41:10|15055.1|14935.1|15055.73|14935.73|15055.73|14935.73|15055.1|14935.1|9
1649824880000|2022-04-13 04:41:20|15055.23|14935.23|15053.17|14933.17|15055.23|14935.23|15053.17|14933.17|9
1649824890000|2022-04-13 04:41:30|15053.11|14933.11|15051.68|14931.68|15053.15|14933.15|15051.59|14931.59|10
1649824900000|2022-04-13 04:41:40|15051.65|14931.65|15052.54|14932.54|15053.25|14933.25|15051.65|14931.65|10
1649824910000|2022-04-13 04:41:50|15052.46|14932.46|15052.99|14932.99|15052.99|14932.99|15052.39|14932.39|9
1649824920000|2022-04-13 04:42:00|15053.06|14933.06|15052.72|14932.72|15053.42|14933.42|15052.72|14932.72|10
1649824930000|2022-04-13 04:42:10|15052.62|14932.62|15052.58|14932.58|15052.9|14932.9|15052.47|14932.47|10
1649824940000|2022-04-13 04:42:20|15052.44|14932.44|15053.25|14933.25|15053.27|14933.27|15052.44|14932.44|10
1649824950000|2022-04-13 04:42:30|15053.32|14933.32|15053.88|14933.88|15054.01|14934.01|15053.3|14933.3|10
1649824960000|2022-04-13 04:42:40|15053.98|14933.98|15053.97|14933.97|15054|14934|15053.08|14933.08|10
1649824970000|2022-04-13 04:42:50|15054.17|14934.17|15054.5|14934.5|15054.5|14934.5|15054.02|14934.02|8
1649824980000|2022-04-13 04:43:00|15054.53|14934.53|15054.94|14934.94|15054.94|14934.94|15054.5|14934.5|10
1649824990000|2022-04-13 04:43:10|15055.03|14935.03|15055.79|14935.79|15055.79|14935.79|15055.03|14935.03|9
1649825000000|2022-04-13 04:43:20|15055.91|14935.91|15054.96|14934.96|15055.91|14935.91|15054.96|14934.96|10
1649825010000|2022-04-13 04:43:30|15054.9|14934.9|15054.85|14934.85|15054.9|14934.9|15054.6|14934.6|8
1649825020000|2022-04-13 04:43:40|15055.02|14935.02|15054.66|14934.66|15055.16|14935.16|15054.43|14934.43|10
1649825030000|2022-04-13 04:43:50|15054.74|14934.74|15054.88|14934.88|15054.88|14934.88|15054.47|14934.47|9
1649825040000|2022-04-13 04:44:00|15055.06|14935.06|15059.35|14939.35|15059.35|14939.35|15055.06|14935.06|9
1649825050000|2022-04-13 04:44:10|15059.27|14939.27|15059.04|14939.04|15059.44|14939.44|15058.46|14938.46|9
1649825060000|2022-04-13 04:44:20|15058.95|14938.95|15059.14|14939.14|15059.27|14939.27|15058.8|14938.8|10
1649825070000|2022-04-13 04:44:30|15059.02|14939.02|15060.22|14940.22|15060.22|14940.22|15058.7|14938.7|10
1649825080000|2022-04-13 04:44:40|15060.49|14940.49|15062.32|14942.32|15062.32|14942.32|15060.49|14940.49|9
1649825090000|2022-04-13 04:44:50|15062.27|14942.27|15063.19|14943.19|15063.19|14943.19|15062.27|14942.27|9
1649825100000|2022-04-13 04:45:00|15063.33|14943.33|15063.53|14943.53|15064.02|14944.02|15063.22|14943.22|10
1649825110000|2022-04-13 04:45:10|15063.54|14943.54|15067.55|14947.55|15067.55|14947.55|15063.54|14943.54|10
1649825120000|2022-04-13 04:45:20|15067.81|14947.81|15071.64|14951.64|15071.64|14951.64|15067.81|14947.81|10
1649825130000|2022-04-13 04:45:30|15072.26|14952.26|15076.62|14956.62|15076.62|14956.62|15072.12|14952.12|10
1649825140000|2022-04-13 04:45:40|15076.48|14956.48|15082.5|14962.5|15082.74|14962.74|15076.48|14956.48|10
1649825150000|2022-04-13 04:45:50|15082.51|14962.51|15086.1|14966.1|15086.1|14966.1|15082.51|14962.51|10
1649825160000|2022-04-13 04:46:00|15086.04|14966.04|15087.84|14967.84|15088.1|14968.1|15086.04|14966.04|10
1649825170000|2022-04-13 04:46:10|15088.99|14968.99|15088.26|14968.26|15089.08|14969.08|15088.03|14968.03|6
1649825180000|2022-04-13 04:46:20|15088.08|14968.08|15093.16|14973.16|15093.16|14973.16|15088.08|14968.08|9
1649825190000|2022-04-13 04:46:30|15093.28|14973.28|15094.42|14974.42|15094.47|14974.47|15093.28|14973.28|10
1649825200000|2022-04-13 04:46:40|15096.34|14976.34|15098.18|14978.18|15098.26|14978.26|15096.27|14976.27|10
1649825210000|2022-04-13 04:46:50|15098.45|14978.45|15098.61|14978.61|15098.88|14978.88|15098.27|14978.27|9
1649825220000|2022-04-13 04:47:00|15098.76|14978.76|15099.11|14979.11|15099.11|14979.11|15098.76|14978.76|9
1649825230000|2022-04-13 04:47:10|15099.05|14979.05|15099.57|14979.57|15099.77|14979.77|15098.31|14978.31|10
1649825240000|2022-04-13 04:47:20|15099.45|14979.45|15102.71|14982.71|15102.71|14982.71|15099.45|14979.45|10
1649825250000|2022-04-13 04:47:30|15103.1|14983.1|15103.5|14983.5|15104.21|14984.21|15103.1|14983.1|10
1649825260000|2022-04-13 04:47:40|15103.65|14983.65|15104.41|14984.41|15104.41|14984.41|15103.65|14983.65|10
1649825270000|2022-04-13 04:47:50|15104|14984|15105.54|14985.54|15105.54|14985.54|15104|14984|10
1649825280000|2022-04-13 04:48:00|15105.39|14985.39|15105.43|14985.43|15105.91|14985.91|15105.3|14985.3|10
1649825290000|2022-04-13 04:48:10|15105.33|14985.33|15110.24|14990.24|15110.24|14990.24|15103.98|14983.98|10
1649825300000|2022-04-13 04:48:20|15111.45|14991.45|15111.05|14991.05|15111.88|14991.88|15110.97|14990.97|10
1649825310000|2022-04-13 04:48:30|15110.98|14990.98|15111|14991|15111.39|14991.39|15110.57|14990.57|10
1649825320000|2022-04-13 04:48:40|15110.81|14990.81|15111.09|14991.09|15111.09|14991.09|15110.33|14990.33|10
1649825330000|2022-04-13 04:48:50|15110.95|14990.95|15111.16|14991.16|15111.25|14991.25|15110.95|14990.95|10
1649825340000|2022-04-13 04:49:00|15111.08|14991.08|15111.28|14991.28|15111.36|14991.36|15111.02|14991.02|9
1649825350000|2022-04-13 04:49:10|15111.23|14991.23|15111.42|14991.42|15111.42|14991.42|15110.84|14990.84|10
1649825360000|2022-04-13 04:49:20|15111.45|14991.45|15112.18|14992.18|15112.18|14992.18|15111.34|14991.34|10
1649825370000|2022-04-13 04:49:30|15112.37|14992.37|15112.5|14992.5|15113.4|14993.4|15112.23|14992.23|10
1649825380000|2022-04-13 04:49:40|15112.61|14992.61|15113.46|14993.46|15113.46|14993.46|15112.02|14992.02|10
1649825390000|2022-04-13 04:49:50|15114.03|14994.03|15113.77|14993.77|15114.55|14994.55|15113.54|14993.54|10
1649825400000|2022-04-13 04:50:00|15113.98|14993.98|15114.49|14994.49|15114.79|14994.79|15113.9|14993.9|10
1649825410000|2022-04-13 04:50:10|15114.17|14994.17|15114.44|14994.44|15114.79|14994.79|15114.09|14994.09|10
1649825420000|2022-04-13 04:50:20|15114.39|14994.39|15114.67|14994.67|15114.8|14994.8|15113.94|14993.94|10
1649825430000|2022-04-13 04:50:30|15114.65|14994.65|15114.78|14994.78|15114.9|14994.9|15114.61|14994.61|10
1649825440000|2022-04-13 04:50:40|15114.82|14994.82|15115.63|14995.63|15115.84|14995.84|15114.82|14994.82|10
1649825450000|2022-04-13 04:50:50|15115.66|14995.66|15117.21|14997.21|15117.21|14997.21|15115.66|14995.66|9
1649825460000|2022-04-13 04:51:00|15117.19|14997.19|15116.54|14996.54|15117.82|14997.82|15116.54|14996.54|9
1649825470000|2022-04-13 04:51:10|15116.87|14996.87|15116.98|14996.98|15117.27|14997.27|15116.87|14996.87|9
1649825480000|2022-04-13 04:51:20|15116.71|14996.71|15116.68|14996.68|15116.71|14996.71|15116.14|14996.14|9
1649825490000|2022-04-13 04:51:30|15116.53|14996.53|15117.56|14997.56|15117.56|14997.56|15116.53|14996.53|9
1649825500000|2022-04-13 04:51:40|15117.59|14997.59|15116.82|14996.82|15117.71|14997.71|15116.56|14996.56|10
1649825510000|2022-04-13 04:51:50|15116.95|14996.95|15116.98|14996.98|15117.02|14997.02|15116.72|14996.72|10
1649825520000|2022-04-13 04:52:00|15116.51|14996.51|15116.58|14996.58|15116.58|14996.58|15116.36|14996.36|10
1649825530000|2022-04-13 04:52:10|15116.61|14996.61|15116.46|14996.46|15117.06|14997.06|15116.46|14996.46|9
1649825540000|2022-04-13 04:52:20|15116.48|14996.48|15115.46|14995.46|15116.59|14996.59|15115.46|14995.46|9
1649825550000|2022-04-13 04:52:30|15115.1|14995.1|15107.96|14987.96|15115.1|14995.1|15107.96|14987.96|10
1649825560000|2022-04-13 04:52:40|15107.78|14987.78|15105.38|14985.38|15107.78|14987.78|15105.38|14985.38|10
1649825570000|2022-04-13 04:52:50|15105.24|14985.24|15104.45|14984.45|15105.25|14985.25|15104.45|14984.45|10
1649825580000|2022-04-13 04:53:00|15104.48|14984.48|15105.23|14985.23|15105.23|14985.23|15104.48|14984.48|8
1649825590000|2022-04-13 04:53:10|15106.01|14986.01|15106.5|14986.5|15106.5|14986.5|15105.49|14985.49|10
1649825600000|2022-04-13 04:53:20|15106.81|14986.81|15108.68|14988.68|15108.68|14988.68|15106.81|14986.81|10
1649825610000|2022-04-13 04:53:30|15108.91|14988.91|15109.38|14989.38|15109.59|14989.59|15108.61|14988.61|9
1649825620000|2022-04-13 04:53:40|15109.51|14989.51|15109.37|14989.37|15109.94|14989.94|15109.37|14989.37|10
1649825630000|2022-04-13 04:53:50|15109.39|14989.39|15109.36|14989.36|15109.71|14989.71|15109.36|14989.36|9
1649825640000|2022-04-13 04:54:00|15110.13|14990.13|15109.34|14989.34|15110.14|14990.14|15109.34|14989.34|10
1649825650000|2022-04-13 04:54:10|15108.81|14988.81|15107.11|14987.11|15108.81|14988.81|15106.74|14986.74|10
1649825660000|2022-04-13 04:54:20|15107.12|14987.12|15108.77|14988.77|15108.92|14988.92|15107.12|14987.12|10
1649825670000|2022-04-13 04:54:30|15108.55|14988.55|15107.79|14987.79|15108.71|14988.71|15107.79|14987.79|10
1649825680000|2022-04-13 04:54:40|15107.88|14987.88|15107.69|14987.69|15107.92|14987.92|15107.67|14987.67|8
1649825690000|2022-04-13 04:54:50|15107.72|14987.72|15107.97|14987.97|15107.97|14987.97|15107.69|14987.69|8
1649825700000|2022-04-13 04:55:00|15107.98|14987.98|15109.01|14989.01|15109.01|14989.01|15107.63|14987.63|9
1649825710000|2022-04-13 04:55:10|15109.09|14989.09|15111.13|14991.13|15111.15|14991.15|15109.09|14989.09|10
1649825720000|2022-04-13 04:55:20|15111.19|14991.19|15111.8|14991.8|15111.8|14991.8|15111.19|14991.19|10
1649825730000|2022-04-13 04:55:30|15111.75|14991.75|15112.75|14992.75|15112.77|14992.77|15111.75|14991.75|10
1649825740000|2022-04-13 04:55:40|15113.16|14993.16|15113.86|14993.86|15113.86|14993.86|15112.97|14992.97|10
1649825750000|2022-04-13 04:55:50|15114.02|14994.02|15114.56|14994.56|15114.56|14994.56|15114.02|14994.02|10
1649825760000|2022-04-13 04:56:00|15114.25|14994.25|15113.74|14993.74|15114.61|14994.61|15113.37|14993.37|10
1649825770000|2022-04-13 04:56:10|15113.88|14993.88|15115.56|14995.56|15115.6|14995.6|15113.88|14993.88|10
1649825780000|2022-04-13 04:56:20|15115.63|14995.63|15116.38|14996.38|15116.38|14996.38|15115.63|14995.63|10
1649825790000|2022-04-13 04:56:30|15116.51|14996.51|15116.64|14996.64|15116.94|14996.94|15116.51|14996.51|9
1649825800000|2022-04-13 04:56:40|15116.42|14996.42|15116.49|14996.49|15116.68|14996.68|15116.41|14996.41|10
1649825810000|2022-04-13 04:56:50|15116.91|14996.91|15117.72|14997.72|15117.72|14997.72|15116.85|14996.85|10
1649825820000|2022-04-13 04:57:00|15117.95|14997.95|15119.14|14999.14|15119.22|14999.22|15117.95|14997.95|10
1649825830000|2022-04-13 04:57:10|15119.76|14999.76|15122.91|15002.91|15122.91|15002.91|15119.11|14999.11|10
1649825840000|2022-04-13 04:57:20|15122.92|15002.92|15125.51|15005.51|15125.51|15005.51|15122.68|15002.68|9
1649825850000|2022-04-13 04:57:30|15125.53|15005.53|15127.1|15007.1|15127.1|15007.1|15125.44|15005.44|9
1649825860000|2022-04-13 04:57:40|15127.77|15007.77|15127.66|15007.66|15127.89|15007.89|15127.28|15007.28|10
1649825870000|2022-04-13 04:57:50|15127.58|15007.58|15130.14|15010.14|15130.16|15010.16|15127.58|15007.58|10
1649825880000|2022-04-13 04:58:00|15129.95|15009.95|15130.87|15010.87|15130.87|15010.87|15129.75|15009.75|9
1649825890000|2022-04-13 04:58:10|15131.12|15011.12|15130.59|15010.59|15131.43|15011.43|15130.59|15010.59|10
1649825900000|2022-04-13 04:58:20|15130.66|15010.66|15130.95|15010.95|15131.08|15011.08|15130.52|15010.52|9
1649825910000|2022-04-13 04:58:30|15130.84|15010.84|15130.42|15010.42|15130.84|15010.84|15130.42|15010.42|9
1649825920000|2022-04-13 04:58:40|15130.47|15010.47|15130.49|15010.49|15130.65|15010.65|15130.47|15010.47|8
1649825930000|2022-04-13 04:58:50|15130.66|15010.66|15131.42|15011.42|15131.42|15011.42|15130.66|15010.66|8
1649825940000|2022-04-13 04:59:00|15131.67|15011.67|15131.88|15011.88|15132.07|15012.07|15131.08|15011.08|10
1649825950000|2022-04-13 04:59:10|15131.84|15011.84|15132.79|15012.79|15132.8|15012.8|15131.84|15011.84|9
1649825960000|2022-04-13 04:59:20|15132.37|15012.37|15133.56|15013.56|15133.56|15013.56|15131.85|15011.85|10
1649825970000|2022-04-13 04:59:30|15133.54|15013.54|15134.51|15014.51|15134.62|15014.62|15133.54|15013.54|10
1649825980000|2022-04-13 04:59:40|15134.78|15014.78|15137.79|15017.79|15137.9|15017.9|15134.78|15014.78|10
1649825990000|2022-04-13 04:59:50|15137.86|15017.86|15138.19|15018.19|15138.19|15018.19|15137.44|15017.44|9
1649826000000|2022-04-13 05:00:00|15139.14|15019.14|15140.17|15020.17|15140.17|15020.17|15138.64|15018.64|9
1649826010000|2022-04-13 05:00:10|15140.8|15020.8|15141.27|15021.27|15141.54|15021.54|15140.8|15020.8|9
1649826020000|2022-04-13 05:00:20|15141.13|15021.13|15142.36|15022.36|15142.36|15022.36|15140.88|15020.88|10
1649826030000|2022-04-13 05:00:30|15142.67|15022.67|15146.4|15026.4|15146.4|15026.4|15142.67|15022.67|10
1649826040000|2022-04-13 05:00:40|15146.47|15026.47|15147.4|15027.4|15147.4|15027.4|15146.47|15026.47|10
1649826050000|2022-04-13 05:00:50|15147.38|15027.38|15147.55|15027.55|15147.68|15027.68|15147.27|15027.27|10
1649826060000|2022-04-13 05:01:00|15147.46|15027.46|15147.08|15027.08|15147.61|15027.61|15147.08|15027.08|10
1649826070000|2022-04-13 05:01:10|15146.67|15026.67|15149.43|15029.43|15149.43|15029.43|15146.67|15026.67|9
1649826080000|2022-04-13 05:01:20|15149.46|15029.46|15149.65|15029.65|15149.98|15029.98|15149.45|15029.45|9
1649826090000|2022-04-13 05:01:30|15149.6|15029.6|15149.31|15029.31|15150|15030|15149.31|15029.31|10
1649826100000|2022-04-13 05:01:40|15148.91|15028.91|15148.53|15028.53|15149.01|15029.01|15148.47|15028.47|10
1649826110000|2022-04-13 05:01:50|15148.41|15028.41|15148.31|15028.31|15148.68|15028.68|15148.07|15028.07|10
1649826120000|2022-04-13 05:02:00|15148.24|15028.24|15149.6|15029.6|15149.6|15029.6|15148.17|15028.17|10
1649826130000|2022-04-13 05:02:10|15149.55|15029.55|15150.39|15030.39|15150.39|15030.39|15149.49|15029.49|10
1649826140000|2022-04-13 05:02:20|15150.42|15030.42|15151.74|15031.74|15151.84|15031.84|15150.32|15030.32|8
1649826150000|2022-04-13 05:02:30|15151.72|15031.72|15152.24|15032.24|15152.24|15032.24|15151.26|15031.26|10
1649826160000|2022-04-13 05:02:40|15152.16|15032.16|15150.63|15030.63|15152.26|15032.26|15150.35|15030.35|9
1649826170000|2022-04-13 05:02:50|15150.5|15030.5|15149.95|15029.95|15150.74|15030.74|15149.83|15029.83|10
1649826180000|2022-04-13 05:03:00|15150.75|15030.75|15147.39|15027.39|15150.75|15030.75|15147.39|15027.39|10
1649826190000|2022-04-13 05:03:10|15146.87|15026.87|15147.01|15027.01|15147.48|15027.48|15146.87|15026.87|10
1649826200000|2022-04-13 05:03:20|15146.85|15026.85|15143.89|15023.89|15146.85|15026.85|15143.89|15023.89|10
1649826210000|2022-04-13 05:03:30|15143.73|15023.73|15140.64|15020.64|15143.73|15023.73|15140.62|15020.62|10
1649826220000|2022-04-13 05:03:40|15140.59|15020.59|15140.09|15020.09|15140.74|15020.74|15138.92|15018.92|9
1649826230000|2022-04-13 05:03:50|15139.61|15019.61|15141.03|15021.03|15141.2|15021.2|15139.61|15019.61|10
1649826240000|2022-04-13 05:04:00|15140.97|15020.97|15142.33|15022.33|15142.33|15022.33|15140.97|15020.97|10
1649826250000|2022-04-13 05:04:10|15142.34|15022.34|15141.31|15021.31|15142.48|15022.48|15141.2|15021.2|10
1649826260000|2022-04-13 05:04:20|15141.32|15021.32|15140.24|15020.24|15141.32|15021.32|15140.24|15020.24|9
1649826270000|2022-04-13 05:04:30|15140.35|15020.35|15140.41|15020.41|15140.74|15020.74|15140.16|15020.16|10
1649826280000|2022-04-13 05:04:40|15140.63|15020.63|15141.32|15021.32|15141.32|15021.32|15140.63|15020.63|8
1649826290000|2022-04-13 05:04:50|15141.49|15021.49|15142.13|15022.13|15142.44|15022.44|15141.49|15021.49|8
1649826300000|2022-04-13 05:05:00|15142.23|15022.23|15141.25|15021.25|15142.23|15022.23|15141.25|15021.25|10
1649826310000|2022-04-13 05:05:10|15141.49|15021.49|15141.72|15021.72|15141.72|15021.72|15141.32|15021.32|9
1649826320000|2022-04-13 05:05:20|15141.84|15021.84|15142.21|15022.21|15142.23|15022.23|15141.72|15021.72|9
1649826330000|2022-04-13 05:05:30|15142.38|15022.38|15143.13|15023.13|15143.13|15023.13|15142.38|15022.38|10
1649826340000|2022-04-13 05:05:40|15143.42|15023.42|15143.57|15023.57|15144.22|15024.22|15143.42|15023.42|10
1649826350000|2022-04-13 05:05:50|15143.54|15023.54|15142.29|15022.29|15143.54|15023.54|15142.27|15022.27|9
1649826360000|2022-04-13 05:06:00|15142.3|15022.3|15141.27|15021.27|15142.31|15022.31|15141.27|15021.27|10
1649826370000|2022-04-13 05:06:10|15141.38|15021.38|15141.34|15021.34|15141.38|15021.38|15140.59|15020.59|10
1649826380000|2022-04-13 05:06:20|15141.23|15021.23|15141.47|15021.47|15141.54|15021.54|15141.23|15021.23|6
1649826390000|2022-04-13 05:06:30|15141.28|15021.28|15140.77|15020.77|15141.28|15021.28|15140.67|15020.67|10
1649826400000|2022-04-13 05:06:40|15140.82|15020.82|15140.77|15020.77|15140.96|15020.96|15140.67|15020.67|10
1649826410000|2022-04-13 05:06:50|15140.35|15020.35|15139.63|15019.63|15140.35|15020.35|15139.63|15019.63|9
1649826420000|2022-04-13 05:07:00|15139.5|15019.5|15139.82|15019.82|15139.82|15019.82|15139.5|15019.5|10
1649826430000|2022-04-13 05:07:10|15139.68|15019.68|15139.79|15019.79|15139.83|15019.83|15139.68|15019.68|6
1649826440000|2022-04-13 05:07:20|15138.75|15018.75|15138.81|15018.81|15139.18|15019.18|15138.75|15018.75|10
1649826450000|2022-04-13 05:07:30|15139.09|15019.09|15139.16|15019.16|15139.27|15019.27|15139.08|15019.08|9
1649826460000|2022-04-13 05:07:40|15139.19|15019.19|15139.08|15019.08|15139.23|15019.23|15139.07|15019.07|9
1649826470000|2022-04-13 05:07:50|15138.44|15018.44|15139.05|15019.05|15139.11|15019.11|15138.44|15018.44|8
1649826480000|2022-04-13 05:08:00|15139.28|15019.28|15137.88|15017.88|15139.33|15019.33|15137.88|15017.88|10
1649826490000|2022-04-13 05:08:10|15137.73|15017.73|15137.12|15017.12|15137.9|15017.9|15137.12|15017.12|8
1649826500000|2022-04-13 05:08:20|15136.93|15016.93|15135.67|15015.67|15136.96|15016.96|15135.67|15015.67|10
1649826510000|2022-04-13 05:08:30|15135.59|15015.59|15135.8|15015.8|15135.8|15015.8|15135.06|15015.06|10
1649826520000|2022-04-13 05:08:40|15135.57|15015.57|15136.65|15016.65|15136.65|15016.65|15135.3|15015.3|8
1649826530000|2022-04-13 05:08:50|15137.06|15017.06|15137.57|15017.57|15137.66|15017.66|15137.06|15017.06|10
1649826540000|2022-04-13 05:09:00|15137.53|15017.53|15138.56|15018.56|15138.56|15018.56|15137.12|15017.12|10
1649826550000|2022-04-13 05:09:10|15138.53|15018.53|15137.47|15017.47|15138.54|15018.54|15137.47|15017.47|9
1649826560000|2022-04-13 05:09:20|15137.51|15017.51|15136.73|15016.73|15137.72|15017.72|15136.73|15016.73|10
1649826570000|2022-04-13 05:09:30|15136.65|15016.65|15134.26|15014.26|15136.87|15016.87|15134.26|15014.26|10
1649826580000|2022-04-13 05:09:40|15132.39|15012.39|15126.67|15006.67|15132.39|15012.39|15126.67|15006.67|10
1649826590000|2022-04-13 05:09:50|15126.23|15006.23|15125.27|15005.27|15126.23|15006.23|15125.07|15005.07|10
1649826600000|2022-04-13 05:10:00|15125.37|15005.37|15125.61|15005.61|15125.7|15005.7|15125.16|15005.16|10
1649826610000|2022-04-13 05:10:10|15125.63|15005.63|15124.85|15004.85|15125.63|15005.63|15124.85|15004.85|10
1649826620000|2022-04-13 05:10:20|15125.17|15005.17|15125.45|15005.45|15125.5|15005.5|15125.17|15005.17|9
1649826630000|2022-04-13 05:10:30|15125.5|15005.5|15124.7|15004.7|15125.5|15005.5|15124.7|15004.7|10
1649826640000|2022-04-13 05:10:40|15124.72|15004.72|15124.76|15004.76|15124.76|15004.76|15124.57|15004.57|8
1649826650000|2022-04-13 05:10:50|15124.79|15004.79|15124.59|15004.59|15124.89|15004.89|15124.59|15004.59|8
1649826660000|2022-04-13 05:11:00|15124.26|15004.26|15123.76|15003.76|15124.26|15004.26|15123.64|15003.64|9
1649826670000|2022-04-13 05:11:10|15123.8|15003.8|15124.93|15004.93|15124.93|15004.93|15123.71|15003.71|10
1649826680000|2022-04-13 05:11:20|15125.1|15005.1|15125.21|15005.21|15125.21|15005.21|15124.79|15004.79|9
1649826690000|2022-04-13 05:11:30|15125.26|15005.26|15125.37|15005.37|15125.37|15005.37|15125.1|15005.1|10
1649826700000|2022-04-13 05:11:40|15125.11|15005.11|15125.63|15005.63|15125.63|15005.63|15125.11|15005.11|7
1649826710000|2022-04-13 05:11:50|15125.48|15005.48|15125.53|15005.53|15125.88|15005.88|15125.38|15005.38|10
1649826720000|2022-04-13 05:12:00|15125.74|15005.74|15125.92|15005.92|15125.98|15005.98|15125.46|15005.46|10
1649826730000|2022-04-13 05:12:10|15126.01|15006.01|15126.33|15006.33|15126.44|15006.44|15125.51|15005.51|10
1649826740000|2022-04-13 05:12:20|15126.19|15006.19|15126.33|15006.33|15126.54|15006.54|15126.19|15006.19|9
1649826750000|2022-04-13 05:12:30|15126.42|15006.42|15124.91|15004.91|15126.42|15006.42|15124.91|15004.91|9
1649826760000|2022-04-13 05:12:40|15124.77|15004.77|15124.77|15004.77|15125.11|15005.11|15124.61|15004.61|10
1649826770000|2022-04-13 05:12:50|15124.83|15004.83|15124.41|15004.41|15124.9|15004.9|15124.35|15004.35|8
1649826780000|2022-04-13 05:13:00|15124.39|15004.39|15124.3|15004.3|15124.49|15004.49|15124.3|15004.3|7
1649826790000|2022-04-13 05:13:10|15124.37|15004.37|15126.48|15006.48|15126.48|15006.48|15124.26|15004.26|9
1649826800000|2022-04-13 05:13:20|15126.73|15006.73|15127.45|15007.45|15127.45|15007.45|15126.73|15006.73|10
1649826810000|2022-04-13 05:13:30|15127.34|15007.34|15126.64|15006.64|15127.34|15007.34|15126.64|15006.64|10
1649826820000|2022-04-13 05:13:40|15126.41|15006.41|15126.22|15006.22|15126.54|15006.54|15126.2|15006.2|9
1649826830000|2022-04-13 05:13:50|15126.07|15006.07|15123.94|15003.94|15126.26|15006.26|15123.94|15003.94|10
1649826840000|2022-04-13 05:14:00|15123.88|15003.88|15122.1|15002.1|15123.88|15003.88|15122.1|15002.1|10
1649826850000|2022-04-13 05:14:10|15121.45|15001.45|15119.06|14999.06|15121.74|15001.74|15119.06|14999.06|10
1649826860000|2022-04-13 05:14:20|15118.87|14998.87|15118.09|14998.09|15118.87|14998.87|15118.09|14998.09|10
1649826870000|2022-04-13 05:14:30|15117.91|14997.91|15117.05|14997.05|15117.91|14997.91|15117.05|14997.05|10
1649826880000|2022-04-13 05:14:40|15116.97|14996.97|15116.34|14996.34|15116.97|14996.97|15116.34|14996.34|10
1649826890000|2022-04-13 05:14:50|15116.03|14996.03|15115.05|14995.05|15116.03|14996.03|15114.89|14994.89|10
1649826900000|2022-04-13 05:15:00|15114.91|14994.91|15115.15|14995.15|15115.15|14995.15|15114.84|14994.84|10
1649826910000|2022-04-13 05:15:10|15115.12|14995.12|15114.23|14994.23|15115.12|14995.12|15114.23|14994.23|9
1649826920000|2022-04-13 05:15:20|15114.35|14994.35|15112.67|14992.67|15114.35|14994.35|15112.67|14992.67|10
1649826930000|2022-04-13 05:15:30|15112.4|14992.4|15112.49|14992.49|15112.77|14992.77|15112.4|14992.4|10
1649826940000|2022-04-13 05:15:40|15112.45|14992.45|15112.04|14992.04|15112.47|14992.47|15111.95|14991.95|10
1649826950000|2022-04-13 05:15:50|15111.96|14991.96|15112.05|14992.05|15112.35|14992.35|15111.96|14991.96|9
1649826960000|2022-04-13 05:16:00|15111.96|14991.96|15110.97|14990.97|15111.96|14991.96|15110.97|14990.97|10
1649826970000|2022-04-13 05:16:10|15111.04|14991.04|15113.27|14993.27|15113.27|14993.27|15110.91|14990.91|10
1649826980000|2022-04-13 05:16:20|15114.68|14994.68|15115.46|14995.46|15115.46|14995.46|15114.67|14994.67|10
1649826990000|2022-04-13 05:16:30|15115.51|14995.51|15115.48|14995.48|15115.62|14995.62|15115.47|14995.47|8
1649827000000|2022-04-13 05:16:40|15115.51|14995.51|15115.55|14995.55|15115.87|14995.87|15115.51|14995.51|9
1649827010000|2022-04-13 05:16:50|15115.6|14995.6|15116.4|14996.4|15116.4|14996.4|15115.42|14995.42|10
1649827020000|2022-04-13 05:17:00|15116.37|14996.37|15116.01|14996.01|15116.62|14996.62|15115.85|14995.85|8
1649827030000|2022-04-13 05:17:10|15115.97|14995.97|15117.19|14997.19|15117.19|14997.19|15115.97|14995.97|9
1649827040000|2022-04-13 05:17:20|15117.25|14997.25|15117.16|14997.16|15117.25|14997.25|15116.93|14996.93|9
1649827050000|2022-04-13 05:17:30|15117|14997|15117.24|14997.24|15117.36|14997.36|15116.79|14996.79|10
1649827060000|2022-04-13 05:17:40|15117.28|14997.28|15118.43|14998.43|15118.43|14998.43|15117.28|14997.28|10
1649827070000|2022-04-13 05:17:50|15118.5|14998.5|15118.3|14998.3|15118.5|14998.5|15118.26|14998.26|9
1649827080000|2022-04-13 05:18:00|15118.5|14998.5|15120.04|15000.04|15120.04|15000.04|15118.5|14998.5|10
1649827090000|2022-04-13 05:18:10|15120.08|15000.08|15120.32|15000.32|15120.32|15000.32|15119.86|14999.86|10
1649827100000|2022-04-13 05:18:20|15120.33|15000.33|15120.98|15000.98|15121.16|15001.16|15120.33|15000.33|10
1649827110000|2022-04-13 05:18:30|15120.97|15000.97|15120.74|15000.74|15120.97|15000.97|15120.56|15000.56|9
1649827120000|2022-04-13 05:18:40|15120.58|15000.58|15121.21|15001.21|15121.21|15001.21|15120.53|15000.53|10
1649827130000|2022-04-13 05:18:50|15121.14|15001.14|15119.95|14999.95|15121.15|15001.15|15119.43|14999.43|10
1649827140000|2022-04-13 05:19:00|15120.18|15000.18|15119.65|14999.65|15120.18|15000.18|15119.65|14999.65|10
1649827150000|2022-04-13 05:19:10|15119.81|14999.81|15120.15|15000.15|15120.29|15000.29|15119.69|14999.69|10
1649827160000|2022-04-13 05:19:20|15120.32|15000.32|15119.93|14999.93|15120.54|15000.54|15119.93|14999.93|10
1649827170000|2022-04-13 05:19:30|15120.18|15000.18|15120.44|15000.44|15120.73|15000.73|15120.17|15000.17|10
1649827180000|2022-04-13 05:19:40|15120.47|15000.47|15120.78|15000.78|15120.78|15000.78|15120.34|15000.34|10
1649827190000|2022-04-13 05:19:50|15120.91|15000.91|15121.8|15001.8|15121.8|15001.8|15120.91|15000.91|9
1649827200000|2022-04-13 05:20:00|15121.86|15001.86|15122|15002|15122.23|15002.23|15121.86|15001.86|10
1649827210000|2022-04-13 05:20:10|15122.26|15002.26|15122.23|15002.23|15122.4|15002.4|15122.17|15002.17|7
1649827220000|2022-04-13 05:20:20|15122.24|15002.24|15123.77|15003.77|15123.82|15003.82|15122.24|15002.24|9
1649827230000|2022-04-13 05:20:30|15123.45|15003.45|15123.56|15003.56|15123.64|15003.64|15123.45|15003.45|8
1649827240000|2022-04-13 05:20:40|15123.53|15003.53|15123.45|15003.45|15123.53|15003.53|15123.19|15003.19|9
1649827250000|2022-04-13 05:20:50|15123.44|15003.44|15123.25|15003.25|15123.44|15003.44|15123.16|15003.16|10
1649827260000|2022-04-13 05:21:00|15123.24|15003.24|15125.7|15005.7|15125.79|15005.79|15123.21|15003.21|10
1649827270000|2022-04-13 05:21:10|15126.01|15006.01|15128.11|15008.11|15128.24|15008.24|15126|15006|10
1649827280000|2022-04-13 05:21:20|15128.15|15008.15|15128.67|15008.67|15128.67|15008.67|15128.15|15008.15|8
1649827290000|2022-04-13 05:21:30|15128.66|15008.66|15128.07|15008.07|15128.75|15008.75|15127.97|15007.97|9
1649827300000|2022-04-13 05:21:40|15127.97|15007.97|15129.9|15009.9|15129.9|15009.9|15127.97|15007.97|10
1649827310000|2022-04-13 05:21:50|15129.87|15009.87|15129.88|15009.88|15130.05|15010.05|15129.75|15009.75|9
1649827320000|2022-04-13 05:22:00|15129.8|15009.8|15129.54|15009.54|15129.8|15009.8|15129.46|15009.46|8
1649827330000|2022-04-13 05:22:10|15129.58|15009.58|15128.27|15008.27|15129.88|15009.88|15128.27|15008.27|9
1649827340000|2022-04-13 05:22:20|15127.77|15007.77|15126.76|15006.76|15127.77|15007.77|15126.37|15006.37|10
1649827350000|2022-04-13 05:22:30|15126.67|15006.67|15127.56|15007.56|15127.98|15007.98|15126.67|15006.67|10
1649827360000|2022-04-13 05:22:40|15127.66|15007.66|15127.23|15007.23|15127.66|15007.66|15127.02|15007.02|9
1649827370000|2022-04-13 05:22:50|15126.88|15006.88|15126.47|15006.47|15127.04|15007.04|15126.44|15006.44|10
1649827380000|2022-04-13 05:23:00|15126.05|15006.05|15125.39|15005.39|15126.05|15006.05|15125.39|15005.39|10
1649827390000|2022-04-13 05:23:10|15125.65|15005.65|15125.54|15005.54|15125.76|15005.76|15125.26|15005.26|9
1649827400000|2022-04-13 05:23:20|15124.87|15004.87|15125.05|15005.05|15125.09|15005.09|15124.78|15004.78|10
1649827410000|2022-04-13 05:23:30|15124.93|15004.93|15125.59|15005.59|15125.83|15005.83|15124.85|15004.85|10
1649827420000|2022-04-13 05:23:40|15125.86|15005.86|15127.01|15007.01|15127.01|15007.01|15125.86|15005.86|9
1649827430000|2022-04-13 05:23:50|15127.14|15007.14|15128.02|15008.02|15128.02|15008.02|15127.05|15007.05|10
1649827440000|2022-04-13 05:24:00|15128.1|15008.1|15128.77|15008.77|15128.77|15008.77|15128.1|15008.1|10
1649827450000|2022-04-13 05:24:10|15128.9|15008.9|15130.46|15010.46|15130.46|15010.46|15128.55|15008.55|10
1649827460000|2022-04-13 05:24:20|15130.36|15010.36|15131.35|15011.35|15131.35|15011.35|15130.36|15010.36|10
1649827470000|2022-04-13 05:24:30|15131.17|15011.17|15125.98|15005.98|15131.17|15011.17|15125.98|15005.98|10
1649827480000|2022-04-13 05:24:40|15125.5|15005.5|15121.67|15001.67|15125.5|15005.5|15121.67|15001.67|10
1649827490000|2022-04-13 05:24:50|15121.45|15001.45|15117.84|14997.84|15121.45|15001.45|15117.84|14997.84|10
1649827500000|2022-04-13 05:25:00|15117.78|14997.78|15115.64|14995.64|15117.88|14997.88|15115.64|14995.64|10
1649827510000|2022-04-13 05:25:10|15114.96|14994.96|15113.66|14993.66|15114.96|14994.96|15113.66|14993.66|10
1649827520000|2022-04-13 05:25:20|15113.57|14993.57|15110.78|14990.78|15113.57|14993.57|15110.78|14990.78|10
1649827530000|2022-04-13 05:25:30|15110.84|14990.84|15110.34|14990.34|15110.84|14990.84|15109.93|14989.93|10
1649827540000|2022-04-13 05:25:40|15110.33|14990.33|15110.34|14990.34|15110.72|14990.72|15110.26|14990.26|9
1649827550000|2022-04-13 05:25:50|15110.45|14990.45|15109.56|14989.56|15110.45|14990.45|15109.41|14989.41|10
1649827560000|2022-04-13 05:26:00|15109.57|14989.57|15110.08|14990.08|15110.16|14990.16|15109.18|14989.18|10
1649827570000|2022-04-13 05:26:10|15110.52|14990.52|15112.26|14992.26|15112.26|14992.26|15110.52|14990.52|10
1649827580000|2022-04-13 05:26:20|15112.8|14992.8|15115.06|14995.06|15115.06|14995.06|15112.8|14992.8|9
1649827590000|2022-04-13 05:26:30|15115.67|14995.67|15116.9|14996.9|15116.96|14996.96|15115.67|14995.67|10
1649827600000|2022-04-13 05:26:40|15117.04|14997.04|15117.19|14997.19|15117.21|14997.21|15116.4|14996.4|10
1649827610000|2022-04-13 05:26:50|15117.18|14997.18|15117.69|14997.69|15117.69|14997.69|15117.12|14997.12|9
1649827620000|2022-04-13 05:27:00|15117.63|14997.63|15118.55|14998.55|15118.55|14998.55|15117.63|14997.63|9
1649827630000|2022-04-13 05:27:10|15118.96|14998.96|15119.86|14999.86|15120.07|15000.07|15118.96|14998.96|9
1649827640000|2022-04-13 05:27:20|15119.72|14999.72|15120.02|15000.02|15120.02|15000.02|15119.71|14999.71|8
1649827650000|2022-04-13 05:27:30|15119.53|14999.53|15118.25|14998.25|15119.53|14999.53|15117.74|14997.74|10
1649827660000|2022-04-13 05:27:40|15118.37|14998.37|15117.95|14997.95|15118.37|14998.37|15117.59|14997.59|10
1649827670000|2022-04-13 05:27:50|15117.81|14997.81|15118.14|14998.14|15118.16|14998.16|15117.73|14997.73|9
1649827680000|2022-04-13 05:28:00|15118.3|14998.3|15117.21|14997.21|15118.4|14998.4|15117.21|14997.21|10
1649827690000|2022-04-13 05:28:10|15117.24|14997.24|15115.71|14995.71|15117.24|14997.24|15115.71|14995.71|10
1649827700000|2022-04-13 05:28:20|15115.29|14995.29|15113.99|14993.99|15115.29|14995.29|15113.4|14993.4|10
1649827710000|2022-04-13 05:28:30|15114.1|14994.1|15113.2|14993.2|15114.1|14994.1|15113.2|14993.2|10
1649827720000|2022-04-13 05:28:40|15113.18|14993.18|15113.28|14993.28|15113.53|14993.53|15113.08|14993.08|10
1649827730000|2022-04-13 05:28:50|15113.33|14993.33|15113.34|14993.34|15113.57|14993.57|15113.03|14993.03|9
1649827740000|2022-04-13 05:29:00|15113.35|14993.35|15113.48|14993.48|15113.62|14993.62|15113.13|14993.13|9
1649827750000|2022-04-13 05:29:10|15113.43|14993.43|15113.15|14993.15|15113.49|14993.49|15113.15|14993.15|10
1649827760000|2022-04-13 05:29:20|15113.24|14993.24|15113.11|14993.11|15113.25|14993.25|15112.95|14992.95|9
1649827770000|2022-04-13 05:29:30|15113.12|14993.12|15113.5|14993.5|15113.64|14993.64|15112.98|14992.98|9
1649827780000|2022-04-13 05:29:40|15113.81|14993.81|15115.84|14995.84|15115.84|14995.84|15113.81|14993.81|9
1649827790000|2022-04-13 05:29:50|15116.12|14996.12|15116.64|14996.64|15116.64|14996.64|15116.12|14996.12|8
1649827800000|2022-04-13 05:30:00|15116.69|14996.69|15116.73|14996.73|15117.02|14997.02|15116.53|14996.53|10
1649827810000|2022-04-13 05:30:10|15115.81|14995.81|15114.91|14994.91|15115.84|14995.84|15114.87|14994.87|10
1649827820000|2022-04-13 05:30:20|15114.76|14994.76|15113.96|14993.96|15115.07|14995.07|15113.96|14993.96|9
1649827830000|2022-04-13 05:30:30|15113.9|14993.9|15113.5|14993.5|15113.95|14993.95|15113.33|14993.33|9
1649827840000|2022-04-13 05:30:40|15113.79|14993.79|15114.93|14994.93|15114.93|14994.93|15113.78|14993.78|10
1649827850000|2022-04-13 05:30:50|15116.17|14996.17|15119.2|14999.2|15119.2|14999.2|15116.17|14996.17|10
1649827860000|2022-04-13 05:31:00|15119.58|14999.58|15122.06|15002.06|15122.06|15002.06|15119.58|14999.58|10
1649827870000|2022-04-13 05:31:10|15122.83|15002.83|15124.55|15004.55|15124.55|15004.55|15122.83|15002.83|10
1649827880000|2022-04-13 05:31:20|15124.77|15004.77|15125.55|15005.55|15125.55|15005.55|15124.77|15004.77|9
1649827890000|2022-04-13 05:31:30|15125.46|15005.46|15127.03|15007.03|15127.03|15007.03|15125.46|15005.46|10
1649827900000|2022-04-13 05:31:40|15127.27|15007.27|15128.85|15008.85|15128.85|15008.85|15127.27|15007.27|9
1649827910000|2022-04-13 05:31:50|15128.91|15008.91|15130.29|15010.29|15130.29|15010.29|15128.91|15008.91|10
1649827920000|2022-04-13 05:32:00|15130.48|15010.48|15131.08|15011.08|15131.4|15011.4|15130.48|15010.48|9
1649827930000|2022-04-13 05:32:10|15130.98|15010.98|15131.78|15011.78|15132.05|15012.05|15130.9|15010.9|8
1649827940000|2022-04-13 05:32:20|15131.14|15011.14|15130.66|15010.66|15131.14|15011.14|15129.99|15009.99|10
1649827950000|2022-04-13 05:32:30|15130.57|15010.57|15130.01|15010.01|15130.57|15010.57|15129.84|15009.84|10
1649827960000|2022-04-13 05:32:40|15129.87|15009.87|15130.62|15010.62|15130.84|15010.84|15129.86|15009.86|10
1649827970000|2022-04-13 05:32:50|15130.6|15010.6|15128.94|15008.94|15130.6|15010.6|15128.81|15008.81|10
1649827980000|2022-04-13 05:33:00|15129.41|15009.41|15128.98|15008.98|15129.69|15009.69|15128.76|15008.76|10
1649827990000|2022-04-13 05:33:10|15128.94|15008.94|15128.32|15008.32|15128.94|15008.94|15128.28|15008.28|10
1649828000000|2022-04-13 05:33:20|15128.33|15008.33|15129.21|15009.21|15129.21|15009.21|15127.99|15007.99|10
1649828010000|2022-04-13 05:33:30|15129.41|15009.41|15129.97|15009.97|15129.97|15009.97|15129.3|15009.3|10
1649828020000|2022-04-13 05:33:40|15130.1|15010.1|15129.79|15009.79|15130.24|15010.24|15129.79|15009.79|10
1649828030000|2022-04-13 05:33:50|15129.82|15009.82|15130.54|15010.54|15130.69|15010.69|15129.82|15009.82|8
1649828040000|2022-04-13 05:34:00|15130.72|15010.72|15130.14|15010.14|15130.72|15010.72|15130.14|15010.14|8
1649828050000|2022-04-13 05:34:10|15130.09|15010.09|15130.13|15010.13|15130.25|15010.25|15130.08|15010.08|9
1649828060000|2022-04-13 05:34:20|15130.4|15010.4|15131.34|15011.34|15131.34|15011.34|15130.4|15010.4|10
1649828070000|2022-04-13 05:34:30|15131.77|15011.77|15137.12|15017.12|15137.31|15017.31|15131.77|15011.77|10
1649828080000|2022-04-13 05:34:40|15137.5|15017.5|15140.37|15020.37|15140.37|15020.37|15137.37|15017.37|10
1649828090000|2022-04-13 05:34:50|15140.63|15020.63|15143.36|15023.36|15143.36|15023.36|15140.47|15020.47|9
1649828100000|2022-04-13 05:35:00|15143.2|15023.2|15144.34|15024.34|15144.34|15024.34|15143.2|15023.2|10
1649828110000|2022-04-13 05:35:10|15144.49|15024.49|15145.63|15025.63|15145.77|15025.77|15144.49|15024.49|10
1649828120000|2022-04-13 05:35:20|15144.7|15024.7|15145.49|15025.49|15145.49|15025.49|15144.7|15024.7|10
1649828130000|2022-04-13 05:35:30|15145.42|15025.42|15145.44|15025.44|15145.94|15025.94|15145.31|15025.31|10
1649828140000|2022-04-13 05:35:40|15145.43|15025.43|15146.82|15026.82|15146.86|15026.86|15145.36|15025.36|10
1649828150000|2022-04-13 05:35:50|15146.49|15026.49|15147.11|15027.11|15147.65|15027.65|15146.49|15026.49|9
1649828160000|2022-04-13 05:36:00|15145.79|15025.79|15147.09|15027.09|15147.09|15027.09|15145.79|15025.79|10
1649828170000|2022-04-13 05:36:10|15147.26|15027.26|15148.36|15028.36|15148.36|15028.36|15147.26|15027.26|10
1649828180000|2022-04-13 05:36:20|15148.25|15028.25|15153.85|15033.85|15153.96|15033.96|15148.25|15028.25|10
1649828190000|2022-04-13 05:36:30|15154.47|15034.47|15156.38|15036.38|15156.69|15036.69|15154.47|15034.47|10
1649828200000|2022-04-13 05:36:40|15156.35|15036.35|15155.45|15035.45|15156.35|15036.35|15155.45|15035.45|10
1649828210000|2022-04-13 05:36:50|15155.22|15035.22|15155.35|15035.35|15156.05|15036.05|15155.22|15035.22|9
1649828220000|2022-04-13 05:37:00|15155.16|15035.16|15158.79|15038.79|15158.79|15038.79|15155.16|15035.16|10
1649828230000|2022-04-13 05:37:10|15159.08|15039.08|15159.41|15039.41|15159.56|15039.56|15159.08|15039.08|10
1649828240000|2022-04-13 05:37:20|15159.06|15039.06|15159.98|15039.98|15160.09|15040.09|15159.06|15039.06|10
1649828250000|2022-04-13 05:37:30|15160.29|15040.29|15160.58|15040.58|15160.58|15040.58|15159.87|15039.87|10
1649828260000|2022-04-13 05:37:40|15160.44|15040.44|15161.22|15041.22|15161.29|15041.29|15160.44|15040.44|10
1649828270000|2022-04-13 05:37:50|15161.27|15041.27|15161.55|15041.55|15161.77|15041.77|15161.22|15041.22|9
1649828280000|2022-04-13 05:38:00|15161.34|15041.34|15160.6|15040.6|15161.34|15041.34|15160.58|15040.58|7
1649828290000|2022-04-13 05:38:10|15160.1|15040.1|15159.92|15039.92|15160.25|15040.25|15159.78|15039.78|10
1649828300000|2022-04-13 05:38:20|15159.75|15039.75|15160.43|15040.43|15160.5|15040.5|15159.75|15039.75|9
1649828310000|2022-04-13 05:38:30|15160.45|15040.45|15162|15042|15162|15042|15160.45|15040.45|10
1649828320000|2022-04-13 05:38:40|15162.16|15042.16|15161.76|15041.76|15162.46|15042.46|15161.76|15041.76|10
1649828330000|2022-04-13 05:38:50|15161.3|15041.3|15161.34|15041.34|15161.44|15041.44|15160.91|15040.91|10
1649828340000|2022-04-13 05:39:00|15161.76|15041.76|15162|15042|15162.62|15042.62|15161.76|15041.76|7
1649828350000|2022-04-13 05:39:10|15163.01|15043.01|15163.03|15043.03|15163.05|15043.05|15162.71|15042.71|10
1649828360000|2022-04-13 05:39:20|15163.1|15043.1|15162.64|15042.64|15163.1|15043.1|15162.47|15042.47|10
1649828370000|2022-04-13 05:39:30|15162.52|15042.52|15162.14|15042.14|15162.52|15042.52|15161.76|15041.76|10
1649828380000|2022-04-13 05:39:40|15161.9|15041.9|15159.77|15039.77|15161.9|15041.9|15159.77|15039.77|10
1649828390000|2022-04-13 05:39:50|15159.58|15039.58|15159.42|15039.42|15159.83|15039.83|15159.25|15039.25|10
1649828400000|2022-04-13 05:40:00|15159.43|15039.43|15159.13|15039.13|15159.95|15039.95|15159.13|15039.13|10
1649828410000|2022-04-13 05:40:10|15158.76|15038.76|15158.97|15038.97|15159|15039|15158.19|15038.19|9
1649828420000|2022-04-13 05:40:20|15158.11|15038.11|15158.72|15038.72|15158.72|15038.72|15158.08|15038.08|10
1649828430000|2022-04-13 05:40:30|15158.59|15038.59|15158.22|15038.22|15158.67|15038.67|15158.22|15038.22|10
1649828440000|2022-04-13 05:40:40|15158.25|15038.25|15158.31|15038.31|15158.31|15038.31|15157.42|15037.42|9
1649828450000|2022-04-13 05:40:50|15158.06|15038.06|15157.93|15037.93|15158.2|15038.2|15157.62|15037.62|9
1649828460000|2022-04-13 05:41:00|15158.48|15038.48|15158.2|15038.2|15158.89|15038.89|15158.2|15038.2|10
1649828470000|2022-04-13 05:41:10|15158.41|15038.41|15156.69|15036.69|15158.49|15038.49|15156.69|15036.69|10
1649828480000|2022-04-13 05:41:20|15156.02|15036.02|15153.96|15033.96|15156.02|15036.02|15153.72|15033.72|10
1649828490000|2022-04-13 05:41:30|15153.64|15033.64|15153.98|15033.98|15154.01|15034.01|15153.64|15033.64|8
1649828500000|2022-04-13 05:41:40|15153.97|15033.97|15151.91|15031.91|15154.04|15034.04|15151.91|15031.91|10
1649828510000|2022-04-13 05:41:50|15151.37|15031.37|15148.08|15028.08|15151.37|15031.37|15148.08|15028.08|9
1649828520000|2022-04-13 05:42:00|15147.83|15027.83|15145.42|15025.42|15147.83|15027.83|15145.14|15025.14|8
1649828530000|2022-04-13 05:42:10|15145.39|15025.39|15144.58|15024.58|15145.59|15025.59|15144.57|15024.57|10
1649828540000|2022-04-13 05:42:20|15144.83|15024.83|15144.6|15024.6|15144.83|15024.83|15144.39|15024.39|10
1649828550000|2022-04-13 05:42:30|15144.71|15024.71|15145.29|15025.29|15145.53|15025.53|15144.71|15024.71|10
1649828560000|2022-04-13 05:42:40|15145.33|15025.33|15145|15025|15145.33|15025.33|15144.86|15024.86|10
1649828570000|2022-04-13 05:42:50|15145.06|15025.06|15145.68|15025.68|15145.74|15025.74|15145.06|15025.06|10
1649828580000|2022-04-13 05:43:00|15145.76|15025.76|15145.76|15025.76|15145.92|15025.92|15145.66|15025.66|9
1649828590000|2022-04-13 05:43:10|15145.77|15025.77|15147.27|15027.27|15147.27|15027.27|15145.77|15025.77|9
1649828600000|2022-04-13 05:43:20|15147.34|15027.34|15147.28|15027.28|15147.42|15027.42|15147.28|15027.28|10
1649828610000|2022-04-13 05:43:30|15146.84|15026.84|15144.87|15024.87|15147.14|15027.14|15144.87|15024.87|8
1649828620000|2022-04-13 05:43:40|15144.72|15024.72|15144.31|15024.31|15144.72|15024.72|15144.04|15024.04|10
1649828630000|2022-04-13 05:43:50|15144.35|15024.35|15144.44|15024.44|15144.56|15024.56|15144.03|15024.03|10
1649828640000|2022-04-13 05:44:00|15144.01|15024.01|15144.75|15024.75|15144.75|15024.75|15143.9|15023.9|10
1649828650000|2022-04-13 05:44:10|15144.57|15024.57|15144.84|15024.84|15145.1|15025.1|15144.57|15024.57|10
1649828660000|2022-04-13 05:44:20|15145.09|15025.09|15145.83|15025.83|15145.83|15025.83|15145.09|15025.09|10
1649828670000|2022-04-13 05:44:30|15145.86|15025.86|15145.32|15025.32|15145.87|15025.87|15145.32|15025.32|7
1649828680000|2022-04-13 05:44:40|15145.27|15025.27|15144.02|15024.02|15145.27|15025.27|15143.8|15023.8|10
1649828690000|2022-04-13 05:44:50|15144.28|15024.28|15144.49|15024.49|15145.02|15025.02|15144.28|15024.28|10
1649828700000|2022-04-13 05:45:00|15144.57|15024.57|15144.58|15024.58|15145.19|15025.19|15144.45|15024.45|10
1649828710000|2022-04-13 05:45:10|15144.34|15024.34|15142.25|15022.25|15144.81|15024.81|15142.25|15022.25|10
1649828720000|2022-04-13 05:45:20|15141.54|15021.54|15138.66|15018.66|15141.54|15021.54|15138.57|15018.57|10
1649828730000|2022-04-13 05:45:30|15138.86|15018.86|15138.58|15018.58|15138.99|15018.99|15138.42|15018.42|10
1649828740000|2022-04-13 05:45:40|15138.71|15018.71|15137.73|15017.73|15138.71|15018.71|15137.47|15017.47|10
1649828750000|2022-04-13 05:45:50|15137.84|15017.84|15138.04|15018.04|15138.08|15018.08|15137.71|15017.71|9
1649828760000|2022-04-13 05:46:00|15137.95|15017.95|15138.63|15018.63|15138.63|15018.63|15137.86|15017.86|10
1649828770000|2022-04-13 05:46:10|15138.7|15018.7|15139.27|15019.27|15139.36|15019.36|15138.29|15018.29|10
1649828780000|2022-04-13 05:46:20|15139.36|15019.36|15140.32|15020.32|15140.32|15020.32|15139.28|15019.28|10
1649828790000|2022-04-13 05:46:30|15140.9|15020.9|15143.17|15023.17|15143.17|15023.17|15140.9|15020.9|10
1649828800000|2022-04-13 05:46:40|15143.41|15023.41|15145.86|15025.86|15145.86|15025.86|15143.33|15023.33|10
1649828810000|2022-04-13 05:46:50|15145.99|15025.99|15146.88|15026.88|15146.88|15026.88|15145.99|15025.99|9
1649828820000|2022-04-13 05:47:00|15147.17|15027.17|15146.79|15026.79|15147.3|15027.3|15146.79|15026.79|10
1649828830000|2022-04-13 05:47:10|15146.56|15026.56|15146.1|15026.1|15146.62|15026.62|15146.1|15026.1|9
1649828840000|2022-04-13 05:47:20|15146.07|15026.07|15146.09|15026.09|15146.4|15026.4|15146.07|15026.07|9
1649828850000|2022-04-13 05:47:30|15145.98|15025.98|15148.02|15028.02|15148.08|15028.08|15145.98|15025.98|9
1649828860000|2022-04-13 05:47:40|15148.38|15028.38|15147.79|15027.79|15148.38|15028.38|15147.72|15027.72|9
1649828870000|2022-04-13 05:47:50|15147.73|15027.73|15147.76|15027.76|15147.9|15027.9|15147.72|15027.72|10
1649828880000|2022-04-13 05:48:00|15147.43|15027.43|15147.27|15027.27|15147.54|15027.54|15147.13|15027.13|10
1649828890000|2022-04-13 05:48:10|15146.96|15026.96|15147.67|15027.67|15147.67|15027.67|15146.96|15026.96|9
1649828900000|2022-04-13 05:48:20|15147.72|15027.72|15147.47|15027.47|15147.72|15027.72|15147.42|15027.42|9
1649828910000|2022-04-13 05:48:30|15147.44|15027.44|15148.11|15028.11|15148.14|15028.14|15147.44|15027.44|10
1649828920000|2022-04-13 05:48:40|15147.93|15027.93|15147.92|15027.92|15148.1|15028.1|15147.52|15027.52|9
1649828930000|2022-04-13 05:48:50|15147.75|15027.75|15147.27|15027.27|15147.75|15027.75|15147.27|15027.27|8
1649828940000|2022-04-13 05:49:00|15146.85|15026.85|15146.52|15026.52|15146.85|15026.85|15146.38|15026.38|9
1649828950000|2022-04-13 05:49:10|15146.68|15026.68|15147.73|15027.73|15147.76|15027.76|15146.68|15026.68|10
1649828960000|2022-04-13 05:49:20|15147.88|15027.88|15148.06|15028.06|15148.06|15028.06|15147.56|15027.56|10
1649828970000|2022-04-13 05:49:30|15148.13|15028.13|15149.88|15029.88|15149.88|15029.88|15148.05|15028.05|9
1649828980000|2022-04-13 05:49:40|15150.11|15030.11|15151.59|15031.59|15151.87|15031.87|15150.11|15030.11|10
1649828990000|2022-04-13 05:49:50|15151.58|15031.58|15152.22|15032.22|15152.22|15032.22|15151.45|15031.45|8
1649829000000|2022-04-13 05:50:00|15152.55|15032.55|15153.12|15033.12|15153.46|15033.46|15152.55|15032.55|10
1649829010000|2022-04-13 05:50:10|15153.05|15033.05|15152.98|15032.98|15153.11|15033.11|15152.61|15032.61|9
1649829020000|2022-04-13 05:50:20|15153.03|15033.03|15155.79|15035.79|15155.79|15035.79|15153.03|15033.03|10
1649829030000|2022-04-13 05:50:30|15156.08|15036.08|15158.77|15038.77|15158.77|15038.77|15156.08|15036.08|10
1649829040000|2022-04-13 05:50:40|15158.72|15038.72|15159.69|15039.69|15159.74|15039.74|15158.61|15038.61|10
1649829050000|2022-04-13 05:50:50|15159.76|15039.76|15160.37|15040.37|15160.41|15040.41|15159.7|15039.7|9
1649829060000|2022-04-13 05:51:00|15160.6|15040.6|15162.4|15042.4|15162.67|15042.67|15160.6|15040.6|10
1649829070000|2022-04-13 05:51:10|15162.15|15042.15|15163.6|15043.6|15163.6|15043.6|15162.15|15042.15|9
1649829080000|2022-04-13 05:51:20|15163.55|15043.55|15165.06|15045.06|15165.06|15045.06|15163.36|15043.36|9
1649829090000|2022-04-13 05:51:30|15164.51|15044.51|15164.97|15044.97|15165.24|15045.24|15164.51|15044.51|10
1649829100000|2022-04-13 05:51:40|15164.92|15044.92|15166|15046|15166|15046|15164.92|15044.92|10
1649829110000|2022-04-13 05:51:50|15166.41|15046.41|15168.41|15048.41|15168.42|15048.42|15166.41|15046.41|9
1649829120000|2022-04-13 05:52:00|15169.27|15049.27|15170.44|15050.44|15170.62|15050.62|15169.21|15049.21|9
1649829130000|2022-04-13 05:52:10|15170.02|15050.02|15169.23|15049.23|15170.02|15050.02|15169.07|15049.07|10
1649829140000|2022-04-13 05:52:20|15169.45|15049.45|15169.54|15049.54|15169.58|15049.58|15169.29|15049.29|10
1649829150000|2022-04-13 05:52:30|15169.45|15049.45|15169.65|15049.65|15169.75|15049.75|15169.23|15049.23|10
1649829160000|2022-04-13 05:52:40|15169.56|15049.56|15170.19|15050.19|15170.19|15050.19|15169.56|15049.56|9
1649829170000|2022-04-13 05:52:50|15170.39|15050.39|15171.36|15051.36|15171.39|15051.39|15170.39|15050.39|10
1649829180000|2022-04-13 05:53:00|15171.62|15051.62|15173.7|15053.7|15173.8|15053.8|15171.62|15051.62|9
1649829190000|2022-04-13 05:53:10|15173.61|15053.61|15174.14|15054.14|15174.14|15054.14|15173.61|15053.61|10
1649829200000|2022-04-13 05:53:20|15174.19|15054.19|15173.99|15053.99|15174.19|15054.19|15173.58|15053.58|10
1649829210000|2022-04-13 05:53:30|15173.91|15053.91|15173|15053|15174.11|15054.11|15173|15053|10
1649829220000|2022-04-13 05:53:40|15172.92|15052.92|15174.1|15054.1|15174.1|15054.1|15172.92|15052.92|9
1649829230000|2022-04-13 05:53:50|15174.14|15054.14|15176.95|15056.95|15176.97|15056.97|15174.14|15054.14|10
1649829240000|2022-04-13 05:54:00|15177.66|15057.66|15179.32|15059.32|15179.37|15059.37|15177.66|15057.66|10
1649829250000|2022-04-13 05:54:10|15179.12|15059.12|15179.56|15059.56|15179.56|15059.56|15177.98|15057.98|10
1649829260000|2022-04-13 05:54:20|15179.96|15059.96|15180.42|15060.42|15180.44|15060.44|15179.96|15059.96|9
1649829270000|2022-04-13 05:54:30|15180.97|15060.97|15181.95|15061.95|15181.96|15061.96|15180.67|15060.67|10
1649829280000|2022-04-13 05:54:40|15182|15062|15183.25|15063.25|15183.25|15063.25|15182|15062|10
1649829290000|2022-04-13 05:54:50|15183.42|15063.42|15188.48|15068.48|15188.48|15068.48|15183.22|15063.22|10
1649829300000|2022-04-13 05:55:00|15189.53|15069.53|15191.77|15071.77|15191.77|15071.77|15189.53|15069.53|10
1649829310000|2022-04-13 05:55:10|15192.09|15072.09|15197.14|15077.14|15197.14|15077.14|15192.09|15072.09|10
1649829320000|2022-04-13 05:55:20|15198.05|15078.05|15200.69|15080.69|15200.69|15080.69|15198.05|15078.05|9
1649829330000|2022-04-13 05:55:30|15200.49|15080.49|15201.17|15081.17|15201.25|15081.25|15200.44|15080.44|10
1649829340000|2022-04-13 05:55:40|15201.16|15081.16|15202.31|15082.31|15202.58|15082.58|15201.16|15081.16|10
1649829350000|2022-04-13 05:55:50|15202.27|15082.27|15200.32|15080.32|15202.27|15082.27|15200.32|15080.32|10
1649829360000|2022-04-13 05:56:00|15200.62|15080.62|15199.87|15079.87|15200.69|15080.69|15199.87|15079.87|10
1649829370000|2022-04-13 05:56:10|15199.5|15079.5|15198.84|15078.84|15199.65|15079.65|15198.43|15078.43|10
1649829380000|2022-04-13 05:56:20|15198.55|15078.55|15196.84|15076.84|15198.55|15078.55|15196.84|15076.84|10
1649829390000|2022-04-13 05:56:30|15196.7|15076.7|15196.26|15076.26|15196.7|15076.7|15195.73|15075.73|9
1649829400000|2022-04-13 05:56:40|15196.41|15076.41|15196.62|15076.62|15196.92|15076.92|15196.35|15076.35|10
1649829410000|2022-04-13 05:56:50|15195.48|15075.48|15195.4|15075.4|15196.29|15076.29|15195.4|15075.4|9
1649829420000|2022-04-13 05:57:00|15195.75|15075.75|15193.76|15073.76|15195.75|15075.75|15193.52|15073.52|10
1649829430000|2022-04-13 05:57:10|15193.77|15073.77|15192.08|15072.08|15194.11|15074.11|15192.08|15072.08|9
1649829440000|2022-04-13 05:57:20|15191.38|15071.38|15190.83|15070.83|15192.07|15072.07|15190.83|15070.83|10
1649829450000|2022-04-13 05:57:30|15190.58|15070.58|15191.34|15071.34|15191.43|15071.43|15190.58|15070.58|10
1649829460000|2022-04-13 05:57:40|15190.54|15070.54|15189.54|15069.54|15191.46|15071.46|15189.48|15069.48|10
1649829470000|2022-04-13 05:57:50|15189.1|15069.1|15188.48|15068.48|15190.1|15070.1|15188.48|15068.48|10
1649829480000|2022-04-13 05:58:00|15188.53|15068.53|15189|15069|15189.65|15069.65|15188.22|15068.22|10
1649829490000|2022-04-13 05:58:10|15188.81|15068.81|15190.08|15070.08|15190.89|15070.89|15188.81|15068.81|10
1649829500000|2022-04-13 05:58:20|15190.21|15070.21|15189.75|15069.75|15190.56|15070.56|15189.75|15069.75|10
1649829510000|2022-04-13 05:58:30|15189.66|15069.66|15189.8|15069.8|15189.8|15069.8|15189.55|15069.55|9
1649829520000|2022-04-13 05:58:40|15189.54|15069.54|15188.01|15068.01|15189.54|15069.54|15187.86|15067.86|9
1649829530000|2022-04-13 05:58:50|15188|15068|15188.33|15068.33|15188.33|15068.33|15187.73|15067.73|8
1649829540000|2022-04-13 05:59:00|15188.2|15068.2|15187.7|15067.7|15188.65|15068.65|15187.7|15067.7|10
1649829550000|2022-04-13 05:59:10|15187.95|15067.95|15187.13|15067.13|15187.95|15067.95|15187.13|15067.13|10
1649829560000|2022-04-13 05:59:20|15187.61|15067.61|15188.66|15068.66|15188.66|15068.66|15187.61|15067.61|9
1649829570000|2022-04-13 05:59:30|15188.71|15068.71|15188.62|15068.62|15188.79|15068.79|15188.44|15068.44|9
1649829580000|2022-04-13 05:59:40|15188.25|15068.25|15188.16|15068.16|15188.52|15068.52|15188.16|15068.16|10
1649829590000|2022-04-13 05:59:50|15188.25|15068.25|15187.83|15067.83|15188.4|15068.4|15187.16|15067.16|10
1649829600000|2022-04-13 06:00:00|15187.71|15067.71|15188|15068|15188.04|15068.04|15187.48|15067.48|10
1649829610000|2022-04-13 06:00:10|15187.88|15067.88|15186.95|15066.95|15187.92|15067.92|15186.95|15066.95|10
1649829620000|2022-04-13 06:00:20|15186.86|15066.86|15188.14|15068.14|15188.14|15068.14|15186.31|15066.31|10
1649829630000|2022-04-13 06:00:30|15188.74|15068.74|15190.25|15070.25|15190.3|15070.3|15188.74|15068.74|8
1649829640000|2022-04-13 06:00:40|15190.3|15070.3|15191.08|15071.08|15191.46|15071.46|15190.3|15070.3|9
1649829650000|2022-04-13 06:00:50|15191.17|15071.17|15191.1|15071.1|15191.4|15071.4|15190.92|15070.92|10
1649829660000|2022-04-13 06:01:00|15190.93|15070.93|15192.29|15072.29|15192.42|15072.42|15190.93|15070.93|9
1649829670000|2022-04-13 06:01:10|15192.57|15072.57|15193.09|15073.09|15193.09|15073.09|15192.18|15072.18|10
1649829680000|2022-04-13 06:01:20|15192.99|15072.99|15191.83|15071.83|15192.99|15072.99|15191.83|15071.83|10
1649829690000|2022-04-13 06:01:30|15191.74|15071.74|15192.19|15072.19|15192.25|15072.25|15191.72|15071.72|7
1649829700000|2022-04-13 06:01:40|15191.94|15071.94|15191.26|15071.26|15191.94|15071.94|15191.21|15071.21|10
1649829710000|2022-04-13 06:01:50|15191.21|15071.21|15192.56|15072.56|15192.56|15072.56|15191.21|15071.21|10
1649829720000|2022-04-13 06:02:00|15192.65|15072.65|15192.71|15072.71|15192.71|15072.71|15192.18|15072.18|10
1649829730000|2022-04-13 06:02:10|15193.06|15073.06|15194.07|15074.07|15194.07|15074.07|15193.06|15073.06|9
1649829740000|2022-04-13 06:02:20|15194.27|15074.27|15196.26|15076.26|15196.26|15076.26|15194.22|15074.22|10
1649829750000|2022-04-13 06:02:30|15196.45|15076.45|15198.09|15078.09|15198.09|15078.09|15196.45|15076.45|10
1649829760000|2022-04-13 06:02:40|15197.95|15077.95|15198.31|15078.31|15198.37|15078.37|15197.88|15077.88|10
1649829770000|2022-04-13 06:02:50|15198.42|15078.42|15197.96|15077.96|15198.42|15078.42|15197.77|15077.77|10
1649829780000|2022-04-13 06:03:00|15197.98|15077.98|15197.89|15077.89|15198.11|15078.11|15197.89|15077.89|9
1649829790000|2022-04-13 06:03:10|15197.83|15077.83|15198.49|15078.49|15198.49|15078.49|15197.83|15077.83|8
1649829800000|2022-04-13 06:03:20|15198.28|15078.28|15198.53|15078.53|15198.53|15078.53|15198.21|15078.21|10
1649829810000|2022-04-13 06:03:30|15197.44|15077.44|15196.7|15076.7|15197.79|15077.79|15196.46|15076.46|10
1649829820000|2022-04-13 06:03:40|15196.66|15076.66|15194.79|15074.79|15196.66|15076.66|15194.64|15074.64|10
1649829830000|2022-04-13 06:03:50|15194.82|15074.82|15192.79|15072.79|15194.82|15074.82|15192.79|15072.79|9
1649829840000|2022-04-13 06:04:00|15192.35|15072.35|15190.52|15070.52|15192.35|15072.35|15190.52|15070.52|10
1649829850000|2022-04-13 06:04:10|15190.43|15070.43|15187.5|15067.5|15190.43|15070.43|15187.5|15067.5|10
1649829860000|2022-04-13 06:04:20|15187.57|15067.57|15186.45|15066.45|15187.57|15067.57|15186.39|15066.39|10
1649829870000|2022-04-13 06:04:30|15186.51|15066.51|15186.14|15066.14|15186.83|15066.83|15186.14|15066.14|10
1649829880000|2022-04-13 06:04:40|15186.11|15066.11|15185.87|15065.87|15186.54|15066.54|15185.51|15065.51|10
1649829890000|2022-04-13 06:04:50|15185.94|15065.94|15184.25|15064.25|15185.94|15065.94|15183.71|15063.71|10
1649829900000|2022-04-13 06:05:00|15183.66|15063.66|15181.91|15061.91|15183.99|15063.99|15181.53|15061.53|10
1649829910000|2022-04-13 06:05:10|15181.14|15061.14|15178.45|15058.45|15181.49|15061.49|15178.43|15058.43|10
1649829920000|2022-04-13 06:05:20|15178.24|15058.24|15177.46|15057.46|15178.24|15058.24|15177.29|15057.29|10
1649829930000|2022-04-13 06:05:30|15177.39|15057.39|15177.5|15057.5|15177.52|15057.52|15177.12|15057.12|10
1649829940000|2022-04-13 06:05:40|15177.53|15057.53|15175.52|15055.52|15177.66|15057.66|15175.52|15055.52|9
1649829950000|2022-04-13 06:05:50|15175.06|15055.06|15175.47|15055.47|15175.78|15055.78|15174.93|15054.93|10
1649829960000|2022-04-13 06:06:00|15175.6|15055.6|15174.69|15054.69|15175.6|15055.6|15174.05|15054.05|10
1649829970000|2022-04-13 06:06:10|15174.99|15054.99|15175.57|15055.57|15175.95|15055.95|15174.88|15054.88|10
1649829980000|2022-04-13 06:06:20|15175.63|15055.63|15176.36|15056.36|15176.56|15056.56|15175.63|15055.63|8
1649829990000|2022-04-13 06:06:30|15176.21|15056.21|15174.46|15054.46|15176.82|15056.82|15174.46|15054.46|10
1649830000000|2022-04-13 06:06:40|15173.72|15053.72|15170.14|15050.14|15173.72|15053.72|15170.14|15050.14|10
1649830010000|2022-04-13 06:06:50|15170.13|15050.13|15167.25|15047.25|15170.13|15050.13|15167.25|15047.25|10
1649830020000|2022-04-13 06:07:00|15167.03|15047.03|15166.26|15046.26|15167.03|15047.03|15165.85|15045.85|9
1649830030000|2022-04-13 06:07:10|15166.16|15046.16|15164.99|15044.99|15166.16|15046.16|15164.99|15044.99|10
1649830040000|2022-04-13 06:07:20|15165.07|15045.07|15164.82|15044.82|15165.07|15045.07|15164.82|15044.82|9
1649830050000|2022-04-13 06:07:30|15164.75|15044.75|15164.5|15044.5|15164.75|15044.75|15164.41|15044.41|9
1649830060000|2022-04-13 06:07:40|15164.48|15044.48|15165.58|15045.58|15165.58|15045.58|15164.48|15044.48|10
1649830070000|2022-04-13 06:07:50|15165.59|15045.59|15165.64|15045.64|15165.92|15045.92|15165.5|15045.5|10
1649830080000|2022-04-13 06:08:00|15165.54|15045.54|15166.84|15046.84|15167.05|15047.05|15165.26|15045.26|10
1649830090000|2022-04-13 06:08:10|15166.9|15046.9|15168.89|15048.89|15168.89|15048.89|15166.9|15046.9|9
1649830100000|2022-04-13 06:08:20|15169.21|15049.21|15172.93|15052.93|15172.93|15052.93|15169.21|15049.21|10
1649830110000|2022-04-13 06:08:30|15172.9|15052.9|15173.21|15053.21|15173.24|15053.24|15172.59|15052.59|10
1649830120000|2022-04-13 06:08:40|15172.98|15052.98|15173.36|15053.36|15173.36|15053.36|15172.87|15052.87|10
1649830130000|2022-04-13 06:08:50|15173.39|15053.39|15172.69|15052.69|15173.75|15053.75|15172.27|15052.27|10
1649830140000|2022-04-13 06:09:00|15172.21|15052.21|15171.1|15051.1|15172.21|15052.21|15171.1|15051.1|9
1649830150000|2022-04-13 06:09:10|15171.13|15051.13|15168.58|15048.58|15171.19|15051.19|15168.58|15048.58|10
1649830160000|2022-04-13 06:09:20|15168.73|15048.73|15167.24|15047.24|15168.73|15048.73|15167.03|15047.03|10
1649830170000|2022-04-13 06:09:30|15167.26|15047.26|15166.21|15046.21|15167.34|15047.34|15166.21|15046.21|10
1649830180000|2022-04-13 06:09:40|15166.18|15046.18|15166.71|15046.71|15166.71|15046.71|15166.13|15046.13|8
1649830190000|2022-04-13 06:09:50|15166.69|15046.69|15166.66|15046.66|15166.74|15046.74|15166.43|15046.43|9
1649830200000|2022-04-13 06:10:00|15166.45|15046.45|15165.36|15045.36|15166.45|15046.45|15165.36|15045.36|10
1649830210000|2022-04-13 06:10:10|15165.05|15045.05|15164.06|15044.06|15165.05|15045.05|15163.94|15043.94|10
1649830220000|2022-04-13 06:10:20|15164.1|15044.1|15163.48|15043.48|15164.1|15044.1|15163.48|15043.48|10
1649830230000|2022-04-13 06:10:30|15164.04|15044.04|15163.34|15043.34|15164.04|15044.04|15163.15|15043.15|10
1649830240000|2022-04-13 06:10:40|15163.18|15043.18|15163.88|15043.88|15164.15|15044.15|15162.85|15042.85|10
1649830250000|2022-04-13 06:10:50|15163.91|15043.91|15163.97|15043.97|15163.97|15043.97|15163.62|15043.62|9
1649830260000|2022-04-13 06:11:00|15164.01|15044.01|15163.79|15043.79|15164.04|15044.04|15163.6|15043.6|8
1649830270000|2022-04-13 06:11:10|15164.35|15044.35|15165.67|15045.67|15165.67|15045.67|15164.35|15044.35|10
1649830280000|2022-04-13 06:11:20|15165.87|15045.87|15165.74|15045.74|15165.91|15045.91|15165.61|15045.61|10
1649830290000|2022-04-13 06:11:30|15165.82|15045.82|15164.47|15044.47|15166.12|15046.12|15164.47|15044.47|9
1649830300000|2022-04-13 06:11:40|15164.57|15044.57|15163.62|15043.62|15164.57|15044.57|15163.5|15043.5|10
1649830310000|2022-04-13 06:11:50|15163.36|15043.36|15162.21|15042.21|15163.36|15043.36|15162.21|15042.21|10
1649830320000|2022-04-13 06:12:00|15162.59|15042.59|15161.86|15041.86|15162.84|15042.84|15161.86|15041.86|10
1649830330000|2022-04-13 06:12:10|15161.92|15041.92|15161.98|15041.98|15161.99|15041.99|15161.68|15041.68|9
1649830340000|2022-04-13 06:12:20|15162|15042|15161.49|15041.49|15162.01|15042.01|15161.49|15041.49|10
1649830350000|2022-04-13 06:12:30|15161.66|15041.66|15161.29|15041.29|15161.76|15041.76|15161.25|15041.25|9
1649830360000|2022-04-13 06:12:40|15161.37|15041.37|15160.8|15040.8|15161.74|15041.74|15160.8|15040.8|10
1649830370000|2022-04-13 06:12:50|15160.7|15040.7|15162.23|15042.23|15162.24|15042.24|15160.39|15040.39|10
1649830380000|2022-04-13 06:13:00|15162.17|15042.17|15162.46|15042.46|15162.46|15042.46|15161.98|15041.98|7
1649830390000|2022-04-13 06:13:10|15162.71|15042.71|15163.97|15043.97|15163.97|15043.97|15162.71|15042.71|8
1649830400000|2022-04-13 06:13:20|15164.14|15044.14|15163.78|15043.78|15164.36|15044.36|15163.78|15043.78|10
1649830410000|2022-04-13 06:13:30|15163.59|15043.59|15163.43|15043.43|15163.59|15043.59|15163.25|15043.25|10
1649830420000|2022-04-13 06:13:40|15163.48|15043.48|15163.23|15043.23|15163.57|15043.57|15163.23|15043.23|9
1649830430000|2022-04-13 06:13:50|15163.24|15043.24|15163.23|15043.23|15163.36|15043.36|15163.13|15043.13|9
1649830440000|2022-04-13 06:14:00|15162.77|15042.77|15163.01|15043.01|15163.01|15043.01|15162.47|15042.47|8
1649830450000|2022-04-13 06:14:10|15163.1|15043.1|15163.08|15043.08|15163.55|15043.55|15163.08|15043.08|9
1649830460000|2022-04-13 06:14:20|15162.56|15042.56|15162.76|15042.76|15162.82|15042.82|15162.12|15042.12|10
1649830470000|2022-04-13 06:14:30|15162.86|15042.86|15162.99|15042.99|15163.1|15043.1|15162.86|15042.86|10
1649830480000|2022-04-13 06:14:40|15162.83|15042.83|15163.19|15043.19|15163.32|15043.32|15162.72|15042.72|8
1649830490000|2022-04-13 06:14:50|15162.76|15042.76|15162.47|15042.47|15162.77|15042.77|15162.47|15042.47|8
1649830500000|2022-04-13 06:15:00|15162.32|15042.32|15161.08|15041.08|15162.32|15042.32|15160.78|15040.78|10
1649830510000|2022-04-13 06:15:10|15160.84|15040.84|15161.73|15041.73|15161.73|15041.73|15160.74|15040.74|10
1649830520000|2022-04-13 06:15:20|15161.5|15041.5|15161.46|15041.46|15161.58|15041.58|15161.36|15041.36|10
1649830530000|2022-04-13 06:15:30|15161.45|15041.45|15159.61|15039.61|15161.5|15041.5|15159.55|15039.55|10
1649830540000|2022-04-13 06:15:40|15159.7|15039.7|15159.45|15039.45|15159.8|15039.8|15159.45|15039.45|9
1649830550000|2022-04-13 06:15:50|15159.19|15039.19|15158.61|15038.61|15159.19|15039.19|15158.52|15038.52|10
1649830560000|2022-04-13 06:16:00|15157.56|15037.56|15157.87|15037.87|15157.89|15037.89|15157.53|15037.53|8
1649830570000|2022-04-13 06:16:10|15157.88|15037.88|15157.86|15037.86|15158.5|15038.5|15157.86|15037.86|9
1649830580000|2022-04-13 06:16:20|15157.96|15037.96|15158.2|15038.2|15158.2|15038.2|15157.9|15037.9|8
1649830590000|2022-04-13 06:16:30|15158.1|15038.1|15158.11|15038.11|15158.29|15038.29|15157.97|15037.97|8
1649830600000|2022-04-13 06:16:40|15158.03|15038.03|15158.02|15038.02|15158.15|15038.15|15157.89|15037.89|9
1649830610000|2022-04-13 06:16:50|15157.97|15037.97|15157.71|15037.71|15158.15|15038.15|15157.71|15037.71|10
1649830620000|2022-04-13 06:17:00|15157.86|15037.86|15159.26|15039.26|15159.26|15039.26|15157.85|15037.85|10
1649830630000|2022-04-13 06:17:10|15159.39|15039.39|15159.29|15039.29|15159.4|15039.4|15159.04|15039.04|10
1649830640000|2022-04-13 06:17:20|15159.32|15039.32|15159.28|15039.28|15159.53|15039.53|15159.18|15039.18|9
1649830650000|2022-04-13 06:17:30|15159.3|15039.3|15160.74|15040.74|15160.74|15040.74|15159.3|15039.3|9
1649830660000|2022-04-13 06:17:40|15160.71|15040.71|15160.28|15040.28|15161.27|15041.27|15160.28|15040.28|10
1649830670000|2022-04-13 06:17:50|15160.12|15040.12|15159.66|15039.66|15160.31|15040.31|15159.66|15039.66|8
1649830680000|2022-04-13 06:18:00|15159.7|15039.7|15158.64|15038.64|15159.7|15039.7|15158.64|15038.64|10
1649830690000|2022-04-13 06:18:10|15158.5|15038.5|15157.51|15037.51|15158.5|15038.5|15157.46|15037.46|9
1649830700000|2022-04-13 06:18:20|15157.49|15037.49|15156.57|15036.57|15157.49|15037.49|15156.57|15036.57|9
1649830710000|2022-04-13 06:18:30|15156.6|15036.6|15153.88|15033.88|15156.6|15036.6|15153.88|15033.88|10
1649830720000|2022-04-13 06:18:40|15153.13|15033.13|15151.54|15031.54|15153.13|15033.13|15151.46|15031.46|10
1649830730000|2022-04-13 06:18:50|15151.83|15031.83|15150.84|15030.84|15151.83|15031.83|15150.54|15030.54|10
1649830740000|2022-04-13 06:19:00|15151.17|15031.17|15150.92|15030.92|15152.17|15032.17|15150.44|15030.44|9
1649830750000|2022-04-13 06:19:10|15151.07|15031.07|15151.95|15031.95|15151.96|15031.96|15151.07|15031.07|9
1649830760000|2022-04-13 06:19:20|15151.84|15031.84|15151.87|15031.87|15151.87|15031.87|15151.6|15031.6|7
1649830770000|2022-04-13 06:19:30|15151.96|15031.96|15152.45|15032.45|15152.49|15032.49|15151.96|15031.96|10
1649830780000|2022-04-13 06:19:40|15152.66|15032.66|15151.86|15031.86|15152.66|15032.66|15151.86|15031.86|10
1649830790000|2022-04-13 06:19:50|15151.84|15031.84|15151.79|15031.79|15151.84|15031.84|15151.21|15031.21|10
1649830800000|2022-04-13 06:20:00|15151.6|15031.6|15151.58|15031.58|15152.04|15032.04|15151.43|15031.43|10
1649830810000|2022-04-13 06:20:10|15151.03|15031.03|15150.02|15030.02|15151.03|15031.03|15150.02|15030.02|8
1649830820000|2022-04-13 06:20:20|15149.85|15029.85|15149.62|15029.62|15149.97|15029.97|15149.62|15029.62|9
1649830830000|2022-04-13 06:20:30|15149.61|15029.61|15148.45|15028.45|15149.61|15029.61|15148.32|15028.32|9
1649830840000|2022-04-13 06:20:40|15148.28|15028.28|15145.93|15025.93|15148.28|15028.28|15145.93|15025.93|9
1649830850000|2022-04-13 06:20:50|15145.82|15025.82|15144.04|15024.04|15145.82|15025.82|15144.04|15024.04|10
1649830860000|2022-04-13 06:21:00|15143.97|15023.97|15144.26|15024.26|15144.26|15024.26|15143.79|15023.79|9
1649830870000|2022-04-13 06:21:10|15144.41|15024.41|15145.04|15025.04|15146.1|15026.1|15144.41|15024.41|10
1649830880000|2022-04-13 06:21:20|15144.59|15024.59|15144.67|15024.67|15144.79|15024.79|15144.32|15024.32|9
1649830890000|2022-04-13 06:21:30|15144.64|15024.64|15143.82|15023.82|15144.7|15024.7|15143.52|15023.52|10
1649830900000|2022-04-13 06:21:40|15144.05|15024.05|15142.18|15022.18|15144.65|15024.65|15142.18|15022.18|9
1649830910000|2022-04-13 06:21:50|15142.33|15022.33|15143.81|15023.81|15143.81|15023.81|15142.19|15022.19|10
1649830920000|2022-04-13 06:22:00|15143.91|15023.91|15145.45|15025.45|15145.52|15025.52|15143.91|15023.91|9
1649830930000|2022-04-13 06:22:10|15145.46|15025.46|15146.3|15026.3|15146.63|15026.63|15145.46|15025.46|10
1649830940000|2022-04-13 06:22:20|15145.87|15025.87|15144.96|15024.96|15145.89|15025.89|15144.96|15024.96|7
1649830950000|2022-04-13 06:22:30|15145.09|15025.09|15146.04|15026.04|15146.29|15026.29|15145.09|15025.09|9
1649830960000|2022-04-13 06:22:40|15146.14|15026.14|15144.37|15024.37|15146.14|15026.14|15144.37|15024.37|10
1649830970000|2022-04-13 06:22:50|15144.22|15024.22|15144.09|15024.09|15144.33|15024.33|15143.82|15023.82|10
1649830980000|2022-04-13 06:23:00|15143.87|15023.87|15144.26|15024.26|15144.26|15024.26|15143.51|15023.51|10
1649830990000|2022-04-13 06:23:10|15144.27|15024.27|15143.74|15023.74|15144.5|15024.5|15143.74|15023.74|10
1649831000000|2022-04-13 06:23:20|15143.33|15023.33|15142.3|15022.3|15143.52|15023.52|15142.25|15022.25|9
1649831010000|2022-04-13 06:23:30|15142.4|15022.4|15141.84|15021.84|15142.4|15022.4|15141.81|15021.81|10
1649831020000|2022-04-13 06:23:40|15142.12|15022.12|15142.76|15022.76|15143.08|15023.08|15142.12|15022.12|10
1649831030000|2022-04-13 06:23:50|15142.93|15022.93|15142.45|15022.45|15142.93|15022.93|15142.18|15022.18|7
1649831040000|2022-04-13 06:24:00|15142.33|15022.33|15142.37|15022.37|15142.5|15022.5|15142.23|15022.23|10
1649831050000|2022-04-13 06:24:10|15142.41|15022.41|15142.6|15022.6|15142.6|15022.6|15142.35|15022.35|8
1649831060000|2022-04-13 06:24:20|15142.56|15022.56|15141.54|15021.54|15142.56|15022.56|15141.54|15021.54|10
1649831070000|2022-04-13 06:24:30|15141.46|15021.46|15140.56|15020.56|15141.46|15021.46|15140.56|15020.56|10
1649831080000|2022-04-13 06:24:40|15140.67|15020.67|15140.31|15020.31|15140.83|15020.83|15140.31|15020.31|10
1649831090000|2022-04-13 06:24:50|15140.09|15020.09|15138.34|15018.34|15140.09|15020.09|15138.34|15018.34|10
1649831100000|2022-04-13 06:25:00|15137.85|15017.85|15136.62|15016.62|15137.85|15017.85|15136.58|15016.58|10
1649831110000|2022-04-13 06:25:10|15136.64|15016.64|15136.25|15016.25|15136.64|15016.64|15136.15|15016.15|9
1649831120000|2022-04-13 06:25:20|15135.62|15015.62|15134.99|15014.99|15135.62|15015.62|15134.99|15014.99|6
1649831130000|2022-04-13 06:25:30|15134.92|15014.92|15134.34|15014.34|15134.92|15014.92|15134.19|15014.19|10
1649831140000|2022-04-13 06:25:40|15134.36|15014.36|15133.55|15013.55|15134.45|15014.45|15133.52|15013.52|9
1649831150000|2022-04-13 06:25:50|15133.52|15013.52|15133.21|15013.21|15133.52|15013.52|15133.21|15013.21|6
1649831160000|2022-04-13 06:26:00|15133.09|15013.09|15133.51|15013.51|15133.51|15013.51|15133.09|15013.09|8
1649831170000|2022-04-13 06:26:10|15133.52|15013.52|15134.15|15014.15|15134.15|15014.15|15132.8|15012.8|10
1649831180000|2022-04-13 06:26:20|15134.12|15014.12|15135.79|15015.79|15135.79|15015.79|15134.12|15014.12|10
1649831190000|2022-04-13 06:26:30|15135.94|15015.94|15135.57|15015.57|15135.94|15015.94|15135.35|15015.35|10
1649831200000|2022-04-13 06:26:40|15135.62|15015.62|15135.82|15015.82|15136.11|15016.11|15135.56|15015.56|10
1649831210000|2022-04-13 06:26:50|15135.8|15015.8|15136.32|15016.32|15136.32|15016.32|15135.8|15015.8|9
1649831220000|2022-04-13 06:27:00|15136.37|15016.37|15137.38|15017.38|15137.38|15017.38|15136.18|15016.18|9
1649831230000|2022-04-13 06:27:10|15137.17|15017.17|15138|15018|15138|15018|15136.93|15016.93|10
1649831240000|2022-04-13 06:27:20|15138.07|15018.07|15138.28|15018.28|15138.37|15018.37|15137.9|15017.9|10
1649831250000|2022-04-13 06:27:30|15138.45|15018.45|15138.9|15018.9|15139|15019|15138.42|15018.42|10
1649831260000|2022-04-13 06:27:40|15138.85|15018.85|15138.35|15018.35|15138.85|15018.85|15138.27|15018.27|10
1649831270000|2022-04-13 06:27:50|15138.83|15018.83|15138.7|15018.7|15139.39|15019.39|15138.7|15018.7|10
1649831280000|2022-04-13 06:28:00|15138.67|15018.67|15138.53|15018.53|15138.67|15018.67|15138.41|15018.41|9
1649831290000|2022-04-13 06:28:10|15138.57|15018.57|15139.42|15019.42|15139.42|15019.42|15138.57|15018.57|8
1649831300000|2022-04-13 06:28:20|15139.48|15019.48|15139.78|15019.78|15139.83|15019.83|15139.47|15019.47|9
1649831310000|2022-04-13 06:28:30|15139.59|15019.59|15138.95|15018.95|15139.59|15019.59|15138.72|15018.72|9
1649831320000|2022-04-13 06:28:40|15138.98|15018.98|15140.77|15020.77|15140.77|15020.77|15138.98|15018.98|10
1649831330000|2022-04-13 06:28:50|15140.85|15020.85|15140.52|15020.52|15141.31|15021.31|15140.35|15020.35|9
1649831340000|2022-04-13 06:29:00|15140.28|15020.28|15140.21|15020.21|15140.29|15020.29|15139.68|15019.68|10
1649831350000|2022-04-13 06:29:10|15140.3|15020.3|15142.1|15022.1|15142.14|15022.14|15140.3|15020.3|10
1649831360000|2022-04-13 06:29:20|15142.19|15022.19|15142.71|15022.71|15142.71|15022.71|15141.99|15021.99|9
1649831370000|2022-04-13 06:29:30|15142.74|15022.74|15142.93|15022.93|15143.19|15023.19|15142.68|15022.68|10
1649831380000|2022-04-13 06:29:40|15142.94|15022.94|15142.01|15022.01|15142.94|15022.94|15141.58|15021.58|9
1649831390000|2022-04-13 06:29:50|15141.69|15021.69|15141.57|15021.57|15141.71|15021.71|15141.53|15021.53|5
1649831400000|2022-04-13 06:30:00|15141.81|15021.81|15141.86|15021.86|15142.13|15022.13|15141.81|15021.81|9
1649831410000|2022-04-13 06:30:10|15141.59|15021.59|15141.31|15021.31|15142.11|15022.11|15141.3|15021.3|10
1649831420000|2022-04-13 06:30:20|15141.3|15021.3|15141.22|15021.22|15141.53|15021.53|15141.19|15021.19|8
1649831430000|2022-04-13 06:30:30|15141.27|15021.27|15141.02|15021.02|15141.27|15021.27|15140.5|15020.5|8
1649831440000|2022-04-13 06:30:40|15141.08|15021.08|15143.02|15023.02|15143.02|15023.02|15141.08|15021.08|10
1649831450000|2022-04-13 06:30:50|15143.48|15023.48|15144.33|15024.33|15144.81|15024.81|15143.48|15023.48|10
1649831460000|2022-04-13 06:31:00|15144.24|15024.24|15144.03|15024.03|15144.86|15024.86|15143.96|15023.96|10
1649831470000|2022-04-13 06:31:10|15144.06|15024.06|15146.76|15026.76|15146.76|15026.76|15144.06|15024.06|10
1649831480000|2022-04-13 06:31:20|15146.8|15026.8|15145.6|15025.6|15146.89|15026.89|15145.36|15025.36|10
1649831490000|2022-04-13 06:31:30|15145.58|15025.58|15144.53|15024.53|15145.62|15025.62|15144.53|15024.53|10
1649831500000|2022-04-13 06:31:40|15144.37|15024.37|15143.14|15023.14|15144.37|15024.37|15143.14|15023.14|10
1649831510000|2022-04-13 06:31:50|15142.79|15022.79|15141.21|15021.21|15142.79|15022.79|15141.13|15021.13|10
1649831520000|2022-04-13 06:32:00|15141.02|15021.02|15139.21|15019.21|15141.02|15021.02|15139.21|15019.21|10
1649831530000|2022-04-13 06:32:10|15138.94|15018.94|15137.41|15017.41|15138.94|15018.94|15137.41|15017.41|9
1649831540000|2022-04-13 06:32:20|15137.42|15017.42|15137.18|15017.18|15137.42|15017.42|15137.15|15017.15|9
1649831550000|2022-04-13 06:32:30|15137.12|15017.12|15137.35|15017.35|15137.49|15017.49|15136.98|15016.98|9
1649831560000|2022-04-13 06:32:40|15137.37|15017.37|15137.1|15017.1|15137.68|15017.68|15137.1|15017.1|10
1649831570000|2022-04-13 06:32:50|15137.27|15017.27|15136.9|15016.9|15137.69|15017.69|15136.9|15016.9|10
1649831580000|2022-04-13 06:33:00|15137.06|15017.06|15137.93|15017.93|15137.99|15017.99|15137.06|15017.06|10
1649831590000|2022-04-13 06:33:10|15137.9|15017.9|15137.76|15017.76|15137.9|15017.9|15137.56|15017.56|8
1649831600000|2022-04-13 06:33:20|15138.23|15018.23|15137.57|15017.57|15138.28|15018.28|15137.57|15017.57|9
1649831610000|2022-04-13 06:33:30|15137.64|15017.64|15137.89|15017.89|15137.97|15017.97|15137.64|15017.64|10
1649831620000|2022-04-13 06:33:40|15137.65|15017.65|15137.07|15017.07|15137.77|15017.77|15137.07|15017.07|9
1649831630000|2022-04-13 06:33:50|15136.98|15016.98|15134.65|15014.65|15136.98|15016.98|15134.65|15014.65|10
1649831640000|2022-04-13 06:34:00|15134.5|15014.5|15134.2|15014.2|15134.5|15014.5|15134.2|15014.2|10
1649831650000|2022-04-13 06:34:10|15134.27|15014.27|15132.93|15012.93|15134.27|15014.27|15132.93|15012.93|10
1649831660000|2022-04-13 06:34:20|15132.59|15012.59|15132.46|15012.46|15132.63|15012.63|15132.44|15012.44|9
1649831670000|2022-04-13 06:34:30|15132.64|15012.64|15132.88|15012.88|15133.28|15013.28|15132.56|15012.56|10
1649831680000|2022-04-13 06:34:40|15132.79|15012.79|15131.12|15011.12|15132.81|15012.81|15131.12|15011.12|10
1649831690000|2022-04-13 06:34:50|15131.01|15011.01|15131.81|15011.81|15131.81|15011.81|15130.96|15010.96|10
1649831700000|2022-04-13 06:35:00|15131.84|15011.84|15132.17|15012.17|15132.31|15012.31|15131.81|15011.81|10
1649831710000|2022-04-13 06:35:10|15132.1|15012.1|15129.45|15009.45|15132.1|15012.1|15129.45|15009.45|10
1649831720000|2022-04-13 06:35:20|15129.35|15009.35|15127.72|15007.72|15129.35|15009.35|15127.72|15007.72|9
1649831730000|2022-04-13 06:35:30|15127.68|15007.68|15127.11|15007.11|15127.68|15007.68|15126.83|15006.83|9
1649831740000|2022-04-13 06:35:40|15127.04|15007.04|15127.65|15007.65|15127.65|15007.65|15127.04|15007.04|9
1649831750000|2022-04-13 06:35:50|15127.69|15007.69|15127.9|15007.9|15128.02|15008.02|15127.69|15007.69|8
1649831760000|2022-04-13 06:36:00|15127.86|15007.86|15128.58|15008.58|15128.63|15008.63|15127.86|15007.86|9
1649831770000|2022-04-13 06:36:10|15128.52|15008.52|15129.02|15009.02|15129.06|15009.06|15128.52|15008.52|9
1649831780000|2022-04-13 06:36:20|15128.91|15008.91|15130.69|15010.69|15130.69|15010.69|15128.81|15008.81|10
1649831790000|2022-04-13 06:36:30|15131.06|15011.06|15132.32|15012.32|15132.32|15012.32|15131.06|15011.06|9
1649831800000|2022-04-13 06:36:40|15132.37|15012.37|15135.47|15015.47|15135.47|15015.47|15132.37|15012.37|9
1649831810000|2022-04-13 06:36:50|15135.36|15015.36|15136.25|15016.25|15136.71|15016.71|15135.36|15015.36|9
1649831820000|2022-04-13 06:37:00|15136.23|15016.23|15137.73|15017.73|15138.18|15018.18|15136.23|15016.23|10
1649831830000|2022-04-13 06:37:10|15137.87|15017.87|15140.3|15020.3|15140.3|15020.3|15137.81|15017.81|10
1649831840000|2022-04-13 06:37:20|15141.19|15021.19|15147.2|15027.2|15147.2|15027.2|15141.19|15021.19|10
1649831850000|2022-04-13 06:37:30|15147.23|15027.23|15148.66|15028.66|15148.66|15028.66|15147.01|15027.01|10
1649831860000|2022-04-13 06:37:40|15148.59|15028.59|15147.82|15027.82|15148.68|15028.68|15147.72|15027.72|10
1649831870000|2022-04-13 06:37:50|15147.97|15027.97|15148.05|15028.05|15148.72|15028.72|15147.97|15027.97|10
1649831880000|2022-04-13 06:38:00|15148.08|15028.08|15149.82|15029.82|15149.82|15029.82|15148.08|15028.08|10
1649831890000|2022-04-13 06:38:10|15149.88|15029.88|15152.38|15032.38|15152.52|15032.52|15149.88|15029.88|10
1649831900000|2022-04-13 06:38:20|15152.53|15032.53|15153.92|15033.92|15153.92|15033.92|15152.53|15032.53|10
1649831910000|2022-04-13 06:38:30|15154.52|15034.52|15156.43|15036.43|15156.43|15036.43|15154.52|15034.52|9
1649831920000|2022-04-13 06:38:40|15156.35|15036.35|15156.65|15036.65|15156.73|15036.73|15156.35|15036.35|8
1649831930000|2022-04-13 06:38:50|15156.43|15036.43|15155.09|15035.09|15156.43|15036.43|15154.32|15034.32|10
1649831940000|2022-04-13 06:39:00|15154.9|15034.9|15154.84|15034.84|15155.15|15035.15|15154.5|15034.5|9
1649831950000|2022-04-13 06:39:10|15155.02|15035.02|15154.93|15034.93|15155.16|15035.16|15154.77|15034.77|9
1649831960000|2022-04-13 06:39:20|15154.88|15034.88|15155.72|15035.72|15155.77|15035.77|15154.78|15034.78|10
1649831970000|2022-04-13 06:39:30|15155.53|15035.53|15155.3|15035.3|15156|15036|15155.3|15035.3|7
1649831980000|2022-04-13 06:39:40|15155.26|15035.26|15153.67|15033.67|15155.4|15035.4|15153.67|15033.67|10
1649831990000|2022-04-13 06:39:50|15153.89|15033.89|15153.23|15033.23|15153.89|15033.89|15153.23|15033.23|10
1649832000000|2022-04-13 06:40:00|15153.1|15033.1|15153.26|15033.26|15153.75|15033.75|15153.08|15033.08|9
1649832010000|2022-04-13 06:40:10|15152.8|15032.8|15155.36|15035.36|15155.36|15035.36|15152.8|15032.8|10
1649832020000|2022-04-13 06:40:20|15155.87|15035.87|15157.23|15037.23|15157.23|15037.23|15155.87|15035.87|9
1649832030000|2022-04-13 06:40:30|15157.25|15037.25|15158.75|15038.75|15158.75|15038.75|15157.24|15037.24|10
1649832040000|2022-04-13 06:40:40|15158.72|15038.72|15159.71|15039.71|15159.71|15039.71|15158.72|15038.72|10
1649832050000|2022-04-13 06:40:50|15159.65|15039.65|15161.1|15041.1|15161.1|15041.1|15159.65|15039.65|10
1649832060000|2022-04-13 06:41:00|15161.03|15041.03|15161.26|15041.26|15161.4|15041.4|15161.03|15041.03|9
1649832070000|2022-04-13 06:41:10|15161.28|15041.28|15161.23|15041.23|15161.45|15041.45|15161.18|15041.18|10
1649832080000|2022-04-13 06:41:20|15161.21|15041.21|15160.75|15040.75|15161.21|15041.21|15160.75|15040.75|10
1649832090000|2022-04-13 06:41:30|15160.68|15040.68|15160.69|15040.69|15160.91|15040.91|15160.62|15040.62|10
1649832100000|2022-04-13 06:41:40|15160.57|15040.57|15163.15|15043.15|15163.15|15043.15|15160.57|15040.57|10
1649832110000|2022-04-13 06:41:50|15163.01|15043.01|15164.42|15044.42|15164.42|15044.42|15163.01|15043.01|10
1649832120000|2022-04-13 06:42:00|15164.45|15044.45|15164.52|15044.52|15164.7|15044.7|15164.45|15044.45|10
1649832130000|2022-04-13 06:42:10|15164.36|15044.36|15164.49|15044.49|15164.54|15044.54|15164.12|15044.12|10
1649832140000|2022-04-13 06:42:20|15164.57|15044.57|15166.27|15046.27|15166.27|15046.27|15164.57|15044.57|9
1649832150000|2022-04-13 06:42:30|15166.21|15046.21|15166.6|15046.6|15166.6|15046.6|15166.15|15046.15|10
1649832160000|2022-04-13 06:42:40|15167.19|15047.19|15166.39|15046.39|15167.51|15047.51|15166.39|15046.39|10
1649832170000|2022-04-13 06:42:50|15165.98|15045.98|15164.5|15044.5|15165.98|15045.98|15164.23|15044.23|10
1649832180000|2022-04-13 06:43:00|15164.17|15044.17|15164.21|15044.21|15164.65|15044.65|15164.17|15044.17|10
1649832190000|2022-04-13 06:43:10|15164.38|15044.38|15164.59|15044.59|15164.72|15044.72|15164.38|15044.38|10
1649832200000|2022-04-13 06:43:20|15164.54|15044.54|15160.67|15040.67|15164.54|15044.54|15160.67|15040.67|10
1649832210000|2022-04-13 06:43:30|15160.56|15040.56|15159.33|15039.33|15160.56|15040.56|15159.33|15039.33|10
1649832220000|2022-04-13 06:43:40|15159.3|15039.3|15159.59|15039.59|15159.59|15039.59|15159.3|15039.3|9
1649832230000|2022-04-13 06:43:50|15159.54|15039.54|15158.54|15038.54|15159.55|15039.55|15158.54|15038.54|9
1649832240000|2022-04-13 06:44:00|15157.52|15037.52|15156.87|15036.87|15157.6|15037.6|15156.8|15036.8|10
1649832250000|2022-04-13 06:44:10|15156.8|15036.8|15155.97|15035.97|15156.8|15036.8|15155.97|15035.97|7
1649832260000|2022-04-13 06:44:20|15155.95|15035.95|15156.23|15036.23|15156.37|15036.37|15155.95|15035.95|10
1649832270000|2022-04-13 06:44:30|15156.33|15036.33|15156.85|15036.85|15156.85|15036.85|15156.23|15036.23|9
1649832280000|2022-04-13 06:44:40|15156.46|15036.46|15154.47|15034.47|15156.46|15036.46|15154.47|15034.47|10
1649832290000|2022-04-13 06:44:50|15154.19|15034.19|15153.47|15033.47|15154.19|15034.19|15152.55|15032.55|10
1649832300000|2022-04-13 06:45:00|15153.34|15033.34|15153.84|15033.84|15153.99|15033.99|15153.07|15033.07|10
1649832310000|2022-04-13 06:45:10|15153.8|15033.8|15153.91|15033.91|15154.17|15034.17|15153.8|15033.8|10
1649832320000|2022-04-13 06:45:20|15154.11|15034.11|15154.77|15034.77|15154.77|15034.77|15154.11|15034.11|10
1649832330000|2022-04-13 06:45:30|15155.15|15035.15|15155.9|15035.9|15155.9|15035.9|15155.15|15035.15|10
1649832340000|2022-04-13 06:45:40|15155.89|15035.89|15157.99|15037.99|15157.99|15037.99|15155.89|15035.89|10
1649832350000|2022-04-13 06:45:50|15157.78|15037.78|15161.46|15041.46|15161.46|15041.46|15157.78|15037.78|10
1649832360000|2022-04-13 06:46:00|15161.09|15041.09|15161.83|15041.83|15161.83|15041.83|15160.9|15040.9|10
1649832370000|2022-04-13 06:46:10|15161.89|15041.89|15163.2|15043.2|15163.2|15043.2|15161.74|15041.74|10
1649832380000|2022-04-13 06:46:20|15163.68|15043.68|15165.07|15045.07|15165.19|15045.19|15163.68|15043.68|10
1649832390000|2022-04-13 06:46:30|15165.19|15045.19|15165.5|15045.5|15165.5|15045.5|15164.91|15044.91|9
1649832400000|2022-04-13 06:46:40|15165.46|15045.46|15165.52|15045.52|15165.74|15045.74|15165.46|15045.46|9
1649832410000|2022-04-13 06:46:50|15165.25|15045.25|15164.67|15044.67|15165.41|15045.41|15164.67|15044.67|10
1649832420000|2022-04-13 06:47:00|15164.58|15044.58|15163.89|15043.89|15164.65|15044.65|15163.74|15043.74|10
1649832430000|2022-04-13 06:47:10|15163.28|15043.28|15161.71|15041.71|15163.28|15043.28|15161.71|15041.71|10
1649832440000|2022-04-13 06:47:20|15161.77|15041.77|15160.01|15040.01|15161.77|15041.77|15159.98|15039.98|10
1649832450000|2022-04-13 06:47:30|15160.12|15040.12|15156.5|15036.5|15160.24|15040.24|15156.5|15036.5|10
1649832460000|2022-04-13 06:47:40|15156.48|15036.48|15155.9|15035.9|15156.51|15036.51|15155.9|15035.9|10
1649832470000|2022-04-13 06:47:50|15155.55|15035.55|15146.28|15026.28|15155.55|15035.55|15146.28|15026.28|10
1649832480000|2022-04-13 06:48:00|15145.96|15025.96|15144.61|15024.61|15146.23|15026.23|15144.5|15024.5|10
1649832490000|2022-04-13 06:48:10|15144.33|15024.33|15144.42|15024.42|15144.84|15024.84|15144.24|15024.24|10
1649832500000|2022-04-13 06:48:20|15144.4|15024.4|15144.33|15024.33|15144.4|15024.4|15144.02|15024.02|10
1649832510000|2022-04-13 06:48:30|15144.44|15024.44|15143.64|15023.64|15144.44|15024.44|15143.34|15023.34|10
1649832520000|2022-04-13 06:48:40|15143.52|15023.52|15143.9|15023.9|15143.9|15023.9|15143.52|15023.52|9
1649832530000|2022-04-13 06:48:50|15144.07|15024.07|15144.8|15024.8|15144.8|15024.8|15143.8|15023.8|10
1649832540000|2022-04-13 06:49:00|15144.48|15024.48|15144.1|15024.1|15144.62|15024.62|15143.96|15023.96|9
1649832550000|2022-04-13 06:49:10|15144.29|15024.29|15144.06|15024.06|15144.45|15024.45|15144.06|15024.06|10
1649832560000|2022-04-13 06:49:20|15143.68|15023.68|15141.29|15021.29|15144.06|15024.06|15141.29|15021.29|10
1649832570000|2022-04-13 06:49:30|15141.41|15021.41|15143|15023|15143|15023|15141.39|15021.39|10
1649832580000|2022-04-13 06:49:40|15143.28|15023.28|15143.91|15023.91|15144.34|15024.34|15143.28|15023.28|10
1649832590000|2022-04-13 06:49:50|15143.87|15023.87|15144.6|15024.6|15144.6|15024.6|15143.87|15023.87|10
1649832600000|2022-04-13 06:50:00|15144.83|15024.83|15144.65|15024.65|15144.99|15024.99|15144.37|15024.37|8
1649832610000|2022-04-13 06:50:10|15144.83|15024.83|15145.39|15025.39|15145.44|15025.44|15144.83|15024.83|9
1649832620000|2022-04-13 06:50:20|15145.48|15025.48|15144.9|15024.9|15145.48|15025.48|15144.52|15024.52|9
1649832630000|2022-04-13 06:50:30|15144.99|15024.99|15141.59|15021.59|15145.16|15025.16|15141.59|15021.59|10
1649832640000|2022-04-13 06:50:40|15141.83|15021.83|15140.77|15020.77|15141.83|15021.83|15140.71|15020.71|10
1649832650000|2022-04-13 06:50:50|15140.51|15020.51|15138.98|15018.98|15140.51|15020.51|15138.5|15018.5|10
1649832660000|2022-04-13 06:51:00|15138.9|15018.9|15136.74|15016.74|15139.09|15019.09|15136.74|15016.74|10
1649832670000|2022-04-13 06:51:10|15136.33|15016.33|15135.64|15015.64|15136.33|15016.33|15135.64|15015.64|9
1649832680000|2022-04-13 06:51:20|15135.59|15015.59|15134.63|15014.63|15135.59|15015.59|15134.24|15014.24|10
1649832690000|2022-04-13 06:51:30|15133.67|15013.67|15133.78|15013.78|15133.78|15013.78|15133.63|15013.63|9
1649832700000|2022-04-13 06:51:40|15133.61|15013.61|15130.61|15010.61|15133.61|15013.61|15130.61|15010.61|10
1649832710000|2022-04-13 06:51:50|15130.49|15010.49|15121.21|15001.21|15130.49|15010.49|15121.21|15001.21|10
1649832720000|2022-04-13 06:52:00|15120.53|15000.53|15119.37|14999.37|15120.77|15000.77|15118.72|14998.72|10
1649832730000|2022-04-13 06:52:10|15119.27|14999.27|15116.56|14996.56|15119.27|14999.27|15116.56|14996.56|10
1649832740000|2022-04-13 06:52:20|15116.51|14996.51|15114.65|14994.65|15116.56|14996.56|15114.65|14994.65|10
1649832750000|2022-04-13 06:52:30|15114.52|14994.52|15110.35|14990.35|15114.52|14994.52|15110.29|14990.29|10
1649832760000|2022-04-13 06:52:40|15109.62|14989.62|15107.17|14987.17|15109.79|14989.79|15107.17|14987.17|10
1649832770000|2022-04-13 06:52:50|15106.28|14986.28|15103.38|14983.38|15106.28|14986.28|15103.38|14983.38|10
1649832780000|2022-04-13 06:53:00|15102.77|14982.77|15087.93|14967.93|15102.77|14982.77|15087.93|14967.93|10
1649832790000|2022-04-13 06:53:10|15085.64|14965.64|15080.26|14960.26|15088|14968|15080.26|14960.26|10
1649832800000|2022-04-13 06:53:20|15079.17|14959.17|15078.58|14958.58|15079.17|14959.17|15078.03|14958.03|10
1649832810000|2022-04-13 06:53:30|15078.56|14958.56|15076.15|14956.15|15078.56|14958.56|15075.72|14955.72|10
1649832820000|2022-04-13 06:53:40|15075.29|14955.29|15076.1|14956.1|15076.17|14956.17|15075.07|14955.07|10
1649832830000|2022-04-13 06:53:50|15076.39|14956.39|15079.13|14959.13|15079.13|14959.13|15076.39|14956.39|10
1649832840000|2022-04-13 06:54:00|15079.4|14959.4|15081.48|14961.48|15081.48|14961.48|15079.4|14959.4|10
1649832850000|2022-04-13 06:54:10|15081.96|14961.96|15083.53|14963.53|15083.9|14963.9|15081.76|14961.76|10
1649832860000|2022-04-13 06:54:20|15083.65|14963.65|15084.83|14964.83|15084.95|14964.95|15083.65|14963.65|9
1649832870000|2022-04-13 06:54:30|15084.92|14964.92|15087.12|14967.12|15087.12|14967.12|15084.67|14964.67|10
1649832880000|2022-04-13 06:54:40|15087.16|14967.16|15087.72|14967.72|15088.11|14968.11|15087.16|14967.16|10
1649832890000|2022-04-13 06:54:50|15087.38|14967.38|15086.52|14966.52|15087.49|14967.49|15086.12|14966.12|10
1649832900000|2022-04-13 06:55:00|15086.72|14966.72|15084.3|14964.3|15086.87|14966.87|15084.3|14964.3|10
1649832910000|2022-04-13 06:55:10|15084.42|14964.42|15084.31|14964.31|15084.71|14964.71|15083.72|14963.72|10
1649832920000|2022-04-13 06:55:20|15083.91|14963.91|15084.06|14964.06|15084.54|14964.54|15083.81|14963.81|10
1649832930000|2022-04-13 06:55:30|15084.62|14964.62|15084.35|14964.35|15085.35|14965.35|15084.15|14964.15|10
1649832940000|2022-04-13 06:55:40|15083.69|14963.69|15081.84|14961.84|15083.69|14963.69|15081.48|14961.48|10
1649832950000|2022-04-13 06:55:50|15081.56|14961.56|15074.18|14954.18|15081.56|14961.56|15074.18|14954.18|10
1649832960000|2022-04-13 06:56:00|15073.97|14953.97|15074.36|14954.36|15074.36|14954.36|15073.23|14953.23|10
1649832970000|2022-04-13 06:56:10|15074.71|14954.71|15076.74|14956.74|15076.74|14956.74|15074.71|14954.71|10
1649832980000|2022-04-13 06:56:20|15076.65|14956.65|15077.03|14957.03|15077.91|14957.91|15076.59|14956.59|10
1649832990000|2022-04-13 06:56:30|15077.41|14957.41|15078.37|14958.37|15078.37|14958.37|15077.41|14957.41|10
1649833000000|2022-04-13 06:56:40|15079.1|14959.1|15079.53|14959.53|15079.97|14959.97|15079.1|14959.1|10
1649833010000|2022-04-13 06:56:50|15080.44|14960.44|15081.01|14961.01|15081.31|14961.31|15080.31|14960.31|9
1649833020000|2022-04-13 06:57:00|15081.25|14961.25|15081.62|14961.62|15081.66|14961.66|15081.17|14961.17|10
1649833030000|2022-04-13 06:57:10|15081.89|14961.89|15081.24|14961.24|15081.89|14961.89|15080.88|14960.88|10
1649833040000|2022-04-13 06:57:20|15080.88|14960.88|15079.84|14959.84|15080.88|14960.88|15079.59|14959.59|10
1649833050000|2022-04-13 06:57:30|15080.02|14960.02|15080.41|14960.41|15080.41|14960.41|15079.84|14959.84|10
1649833060000|2022-04-13 06:57:40|15080.4|14960.4|15080.34|14960.34|15080.62|14960.62|15080.11|14960.11|10
1649833070000|2022-04-13 06:57:50|15080.08|14960.08|15079.36|14959.36|15080.08|14960.08|15079.17|14959.17|10
1649833080000|2022-04-13 06:58:00|15079.17|14959.17|15078.9|14958.9|15079.39|14959.39|15078.9|14958.9|10
1649833090000|2022-04-13 06:58:10|15079.03|14959.03|15078.84|14958.84|15079.13|14959.13|15078.84|14958.84|7
1649833100000|2022-04-13 06:58:20|15078.81|14958.81|15078.25|14958.25|15078.81|14958.81|15078.18|14958.18|9
1649833110000|2022-04-13 06:58:30|15077.98|14957.98|15078.95|14958.95|15079.37|14959.37|15077.76|14957.76|9
1649833120000|2022-04-13 06:58:40|15078.74|14958.74|15080.04|14960.04|15080.11|14960.11|15078.74|14958.74|10
1649833130000|2022-04-13 06:58:50|15080.27|14960.27|15081.15|14961.15|15081.15|14961.15|15080.27|14960.27|10
1649833140000|2022-04-13 06:59:00|15081.07|14961.07|15082.52|14962.52|15082.52|14962.52|15081.07|14961.07|10
1649833150000|2022-04-13 06:59:10|15082.64|14962.64|15083.93|14963.93|15083.93|14963.93|15082.64|14962.64|9
1649833160000|2022-04-13 06:59:20|15084.57|14964.57|15086.45|14966.45|15086.45|14966.45|15084.57|14964.57|10
1649833170000|2022-04-13 06:59:30|15086.43|14966.43|15087.04|14967.04|15087.1|14967.1|15086.35|14966.35|10
1649833180000|2022-04-13 06:59:40|15087.06|14967.06|15087.02|14967.02|15087.12|14967.12|15086.91|14966.91|9
1649833190000|2022-04-13 06:59:50|15086.89|14966.89|15086.38|14966.38|15086.89|14966.89|15086.22|14966.22|9
1649833200000|2022-04-13 07:00:00|15086.64|14966.64|15085.81|14965.81|15086.72|14966.72|15085.81|14965.81|10
1649833210000|2022-04-13 07:00:10|15085.04|14965.04|15086.86|14966.86|15086.86|14966.86|15084.99|14964.99|10
1649833220000|2022-04-13 07:00:20|15086.74|14966.74|15084.58|14964.58|15086.74|14966.74|15084.58|14964.58|9
1649833230000|2022-04-13 07:00:30|15084.29|14964.29|15082.43|14962.43|15084.29|14964.29|15082.29|14962.29|10
1649833240000|2022-04-13 07:00:40|15082.87|14962.87|15081.07|14961.07|15083.21|14963.21|15081.07|14961.07|10
1649833250000|2022-04-13 07:00:50|15080.96|14960.96|15075.9|14955.9|15080.96|14960.96|15075.9|14955.9|10
1649833260000|2022-04-13 07:01:00|15073.52|14953.52|15072.49|14952.49|15073.52|14953.52|15072.32|14952.32|10
1649833270000|2022-04-13 07:01:10|15072.87|14952.87|15072.73|14952.73|15073.21|14953.21|15072.51|14952.51|10
1649833280000|2022-04-13 07:01:20|15072.37|14952.37|15071.81|14951.81|15072.37|14952.37|15071.57|14951.57|10
1649833290000|2022-04-13 07:01:30|15071.71|14951.71|15070.97|14950.97|15071.71|14951.71|15070.97|14950.97|10
1649833300000|2022-04-13 07:01:40|15071.22|14951.22|15070.71|14950.71|15071.79|14951.79|15070.71|14950.71|10
1649833310000|2022-04-13 07:01:50|15070.53|14950.53|15070.51|14950.51|15071.12|14951.12|15070.33|14950.33|10
1649833320000|2022-04-13 07:02:00|15070.28|14950.28|15070.79|14950.79|15070.95|14950.95|15070.03|14950.03|9
1649833330000|2022-04-13 07:02:10|15071.65|14951.65|15072.35|14952.35|15073.52|14953.52|15071.33|14951.33|9
1649833340000|2022-04-13 07:02:20|15072.66|14952.66|15075.54|14955.54|15075.54|14955.54|15072.66|14952.66|10
1649833350000|2022-04-13 07:02:30|15075.55|14955.55|15075.74|14955.74|15075.85|14955.85|15074.55|14954.55|10
1649833360000|2022-04-13 07:02:40|15075.41|14955.41|15075.4|14955.4|15075.76|14955.76|15075.17|14955.17|10
1649833370000|2022-04-13 07:02:50|15075.46|14955.46|15075.51|14955.51|15076.34|14956.34|15075.42|14955.42|10
1649833380000|2022-04-13 07:03:00|15075.44|14955.44|15074.15|14954.15|15075.44|14955.44|15073.35|14953.35|10
1649833390000|2022-04-13 07:03:10|15074.17|14954.17|15074.21|14954.21|15074.42|14954.42|15074.14|14954.14|10
1649833400000|2022-04-13 07:03:20|15074.12|14954.12|15076.65|14956.65|15076.65|14956.65|15073.49|14953.49|10
1649833410000|2022-04-13 07:03:30|15075.54|14955.54|15077.53|14957.53|15078.07|14958.07|15075.54|14955.54|10
1649833420000|2022-04-13 07:03:40|15076.92|14956.92|15078.7|14958.7|15078.77|14958.77|15076.92|14956.92|10
1649833430000|2022-04-13 07:03:50|15079.23|14959.23|15083.31|14963.31|15083.31|14963.31|15079.23|14959.23|10
1649833440000|2022-04-13 07:04:00|15082.6|14962.6|15083.37|14963.37|15084.69|14964.69|15082.6|14962.6|9
1649833450000|2022-04-13 07:04:10|15083.31|14963.31|15087.14|14967.14|15087.51|14967.51|15083.31|14963.31|10
1649833460000|2022-04-13 07:04:20|15087.25|14967.25|15086.7|14966.7|15088.15|14968.15|15086.7|14966.7|9
1649833470000|2022-04-13 07:04:30|15086.26|14966.26|15085.95|14965.95|15086.69|14966.69|15085.95|14965.95|10
1649833480000|2022-04-13 07:04:40|15085.75|14965.75|15084.78|14964.78|15085.75|14965.75|15084.2|14964.2|10
1649833490000|2022-04-13 07:04:50|15085.05|14965.05|15085.3|14965.3|15085.46|14965.46|15085|14965|10
1649833500000|2022-04-13 07:05:00|15085.4|14965.4|15086.62|14966.62|15086.62|14966.62|15085.19|14965.19|10
1649833510000|2022-04-13 07:05:10|15086|14966|15086.54|14966.54|15086.63|14966.63|15086|14966|10
1649833520000|2022-04-13 07:05:20|15086.84|14966.84|15087.23|14967.23|15087.9|14967.9|15086.84|14966.84|10
1649833530000|2022-04-13 07:05:30|15087.55|14967.55|15088.14|14968.14|15088.14|14968.14|15087.36|14967.36|9
1649833540000|2022-04-13 07:05:40|15088.01|14968.01|15086.74|14966.74|15088.01|14968.01|15086.65|14966.65|10
1649833550000|2022-04-13 07:05:50|15086.95|14966.95|15085.48|14965.48|15086.95|14966.95|15085.18|14965.18|10
1649833560000|2022-04-13 07:06:00|15085.04|14965.04|15084.08|14964.08|15085.57|14965.57|15083.46|14963.46|10
1649833570000|2022-04-13 07:06:10|15083.56|14963.56|15084.3|14964.3|15084.3|14964.3|15083.52|14963.52|10
1649833580000|2022-04-13 07:06:20|15084.62|14964.62|15082.01|14962.01|15084.68|14964.68|15082.01|14962.01|10
1649833590000|2022-04-13 07:06:30|15081.2|14961.2|15076.19|14956.19|15081.24|14961.24|15076.19|14956.19|9
1649833600000|2022-04-13 07:06:40|15076.01|14956.01|15074.65|14954.65|15076.1|14956.1|15074.18|14954.18|10
1649833610000|2022-04-13 07:06:50|15074.82|14954.82|15076.26|14956.26|15076.26|14956.26|15074.79|14954.79|9
1649833620000|2022-04-13 07:07:00|15076.19|14956.19|15076.38|14956.38|15076.5|14956.5|15076.19|14956.19|9
1649833630000|2022-04-13 07:07:10|15076.36|14956.36|15076.85|14956.85|15077.16|14957.16|15076.36|14956.36|10
1649833640000|2022-04-13 07:07:20|15077.24|14957.24|15077.52|14957.52|15077.66|14957.66|15076.96|14956.96|10
1649833650000|2022-04-13 07:07:30|15077.46|14957.46|15077.54|14957.54|15077.54|14957.54|15077.04|14957.04|9
1649833660000|2022-04-13 07:07:40|15077.24|14957.24|15076|14956|15077.24|14957.24|15076|14956|8
1649833670000|2022-04-13 07:07:50|15075.88|14955.88|15075.29|14955.29|15076.11|14956.11|15075.23|14955.23|10
1649833680000|2022-04-13 07:08:00|15075.3|14955.3|15075.92|14955.92|15075.92|14955.92|15075.3|14955.3|9
1649833690000|2022-04-13 07:08:10|15075.71|14955.71|15076.26|14956.26|15076.81|14956.81|15075.71|14955.71|9
1649833700000|2022-04-13 07:08:20|15076.22|14956.22|15077.9|14957.9|15077.9|14957.9|15076.22|14956.22|10
1649833710000|2022-04-13 07:08:30|15077.73|14957.73|15076.59|14956.59|15077.73|14957.73|15076.57|14956.57|9
1649833720000|2022-04-13 07:08:40|15076.98|14956.98|15078.03|14958.03|15078.57|14958.57|15076.98|14956.98|10
1649833730000|2022-04-13 07:08:50|15077.93|14957.93|15076.37|14956.37|15077.93|14957.93|15076.37|14956.37|10
1649833740000|2022-04-13 07:09:00|15076.38|14956.38|15077.73|14957.73|15077.73|14957.73|15076.38|14956.38|9
1649833750000|2022-04-13 07:09:10|15077.86|14957.86|15079.22|14959.22|15079.22|14959.22|15077.72|14957.72|10
1649833760000|2022-04-13 07:09:20|15079|14959|15077.73|14957.73|15079.24|14959.24|15077.73|14957.73|10
1649833770000|2022-04-13 07:09:30|15077.49|14957.49|15077.11|14957.11|15077.61|14957.61|15077.11|14957.11|9
1649833780000|2022-04-13 07:09:40|15077.59|14957.59|15077.49|14957.49|15077.61|14957.61|15077.36|14957.36|10
1649833790000|2022-04-13 07:09:50|15077.5|14957.5|15077.71|14957.71|15077.96|14957.96|15077.5|14957.5|10
1649833800000|2022-04-13 07:10:00|15077.63|14957.63|15076.59|14956.59|15077.63|14957.63|15076.59|14956.59|10
1649833810000|2022-04-13 07:10:10|15077.19|14957.19|15078.16|14958.16|15078.21|14958.21|15077.19|14957.19|10
1649833820000|2022-04-13 07:10:20|15078.01|14958.01|15080.04|14960.04|15080.04|14960.04|15078.01|14958.01|10
1649833830000|2022-04-13 07:10:30|15080.19|14960.19|15079.63|14959.63|15080.21|14960.21|15079.59|14959.59|10
1649833840000|2022-04-13 07:10:40|15079.68|14959.68|15080.18|14960.18|15080.18|14960.18|15079.68|14959.68|10
1649833850000|2022-04-13 07:10:50|15080.09|14960.09|15080|14960|15080.09|14960.09|15079.72|14959.72|8
1649833860000|2022-04-13 07:11:00|15080.2|14960.2|15080.02|14960.02|15080.32|14960.32|15079.99|14959.99|9
1649833870000|2022-04-13 07:11:10|15080.01|14960.01|15078.12|14958.12|15080.01|14960.01|15078.12|14958.12|8
1649833880000|2022-04-13 07:11:20|15077.66|14957.66|15077.76|14957.76|15077.79|14957.79|15077|14957|9
1649833890000|2022-04-13 07:11:30|15077.6|14957.6|15075.47|14955.47|15077.64|14957.64|15075.47|14955.47|10
1649833900000|2022-04-13 07:11:40|15075.46|14955.46|15074.52|14954.52|15075.46|14955.46|15074.26|14954.26|10
1649833910000|2022-04-13 07:11:50|15074.38|14954.38|15072.58|14952.58|15074.89|14954.89|15072.58|14952.58|9
1649833920000|2022-04-13 07:12:00|15072.21|14952.21|15071.81|14951.81|15072.21|14952.21|15071.5|14951.5|10
1649833930000|2022-04-13 07:12:10|15071.82|14951.82|15070.24|14950.24|15071.82|14951.82|15070.12|14950.12|10
1649833940000|2022-04-13 07:12:20|15070.14|14950.14|15069.86|14949.86|15070.14|14950.14|15069.86|14949.86|9
1649833950000|2022-04-13 07:12:30|15069.87|14949.87|15069.47|14949.47|15069.87|14949.87|15069.21|14949.21|10
1649833960000|2022-04-13 07:12:40|15069.42|14949.42|15068.58|14948.58|15069.42|14949.42|15068.49|14948.49|10
1649833970000|2022-04-13 07:12:50|15068.44|14948.44|15066.2|14946.2|15068.44|14948.44|15066.2|14946.2|10
1649833980000|2022-04-13 07:13:00|15066.21|14946.21|15065.22|14945.22|15066.21|14946.21|15064.78|14944.78|10
1649833990000|2022-04-13 07:13:10|15064.98|14944.98|15073.47|14953.47|15073.47|14953.47|15064.98|14944.98|10
1649834000000|2022-04-13 07:13:20|15072.51|14952.51|15091.72|14971.72|15091.72|14971.72|15072.51|14952.51|10
1649834010000|2022-04-13 07:13:30|15092.06|14972.06|15092.4|14972.4|15092.7|14972.7|15090.41|14970.41|10
1649834020000|2022-04-13 07:13:40|15092.53|14972.53|15091.02|14971.02|15093.16|14973.16|15091.02|14971.02|9
1649834030000|2022-04-13 07:13:50|15090.43|14970.43|15091.29|14971.29|15091.42|14971.42|15089.58|14969.58|10
1649834040000|2022-04-13 07:14:00|15091.13|14971.13|15092.64|14972.64|15092.64|14972.64|15090.51|14970.51|10
1649834050000|2022-04-13 07:14:10|15090.85|14970.85|15092.63|14972.63|15093.09|14973.09|15090.85|14970.85|10
1649834060000|2022-04-13 07:14:20|15092.45|14972.45|15092.1|14972.1|15092.45|14972.45|15091.68|14971.68|10
1649834070000|2022-04-13 07:14:30|15091.77|14971.77|15092.03|14972.03|15092.65|14972.65|15091.58|14971.58|10
1649834080000|2022-04-13 07:14:40|15092.09|14972.09|15092.02|14972.02|15092.38|14972.38|15091.69|14971.69|10
1649834090000|2022-04-13 07:14:50|15091.75|14971.75|15089.28|14969.28|15091.75|14971.75|15089.28|14969.28|10
1649834100000|2022-04-13 07:15:00|15088.94|14968.94|15087.86|14967.86|15089.34|14969.34|15087.86|14967.86|10
1649834110000|2022-04-13 07:15:10|15089.34|14969.34|15088.74|14968.74|15089.47|14969.47|15088.65|14968.65|10
1649834120000|2022-04-13 07:15:20|15088.01|14968.01|15088.17|14968.17|15088.6|14968.6|15087.94|14967.94|10
1649834130000|2022-04-13 07:15:30|15087.75|14967.75|15088.62|14968.62|15088.75|14968.75|15087.7|14967.7|10
1649834140000|2022-04-13 07:15:40|15089.49|14969.49|15090.31|14970.31|15090.43|14970.43|15089.16|14969.16|10
1649834150000|2022-04-13 07:15:50|15091.67|14971.67|15093.68|14973.68|15093.68|14973.68|15091.47|14971.47|9
1649834160000|2022-04-13 07:16:00|15095.47|14975.47|15098.74|14978.74|15098.74|14978.74|15095.1|14975.1|10
1649834170000|2022-04-13 07:16:10|15100.26|14980.26|15104.65|14984.65|15105.29|14985.29|15100.26|14980.26|10
1649834180000|2022-04-13 07:16:20|15104.72|14984.72|15105.86|14985.86|15106.54|14986.54|15104.72|14984.72|10
1649834190000|2022-04-13 07:16:30|15106.75|14986.75|15109.54|14989.54|15109.54|14989.54|15106.72|14986.72|10
1649834200000|2022-04-13 07:16:40|15110.14|14990.14|15109.73|14989.73|15110.49|14990.49|15109.73|14989.73|10
1649834210000|2022-04-13 07:16:50|15109.93|14989.93|15112.18|14992.18|15112.45|14992.45|15109.89|14989.89|10
1649834220000|2022-04-13 07:17:00|15112.17|14992.17|15114.03|14994.03|15114.58|14994.58|15112.17|14992.17|10
1649834230000|2022-04-13 07:17:10|15114.58|14994.58|15119.97|14999.97|15119.97|14999.97|15114.58|14994.58|10
1649834240000|2022-04-13 07:17:20|15121.86|15001.86|15126.8|15006.8|15127.46|15007.46|15121.6|15001.6|10
1649834250000|2022-04-13 07:17:30|15126.75|15006.75|15129.01|15009.01|15130.17|15010.17|15126.75|15006.75|10
1649834260000|2022-04-13 07:17:40|15128.85|15008.85|15131.61|15011.61|15131.91|15011.91|15128.85|15008.85|10
1649834270000|2022-04-13 07:17:50|15130.78|15010.78|15131.23|15011.23|15131.85|15011.85|15130.62|15010.62|10
1649834280000|2022-04-13 07:18:00|15131.31|15011.31|15129.47|15009.47|15131.34|15011.34|15128.95|15008.95|10
1649834290000|2022-04-13 07:18:10|15129.74|15009.74|15129.23|15009.23|15129.86|15009.86|15128.71|15008.71|10
1649834300000|2022-04-13 07:18:20|15129.24|15009.24|15131.29|15011.29|15131.29|15011.29|15129.24|15009.24|10
1649834310000|2022-04-13 07:18:30|15130.32|15010.32|15132.71|15012.71|15132.82|15012.82|15130.32|15010.32|10
1649834320000|2022-04-13 07:18:40|15132.73|15012.73|15131.65|15011.65|15133.12|15013.12|15131.65|15011.65|10
1649834330000|2022-04-13 07:18:50|15131.79|15011.79|15134.25|15014.25|15134.26|15014.26|15131.79|15011.79|10
1649834340000|2022-04-13 07:19:00|15133.7|15013.7|15132.96|15012.96|15134.19|15014.19|15132.96|15012.96|10
1649834350000|2022-04-13 07:19:10|15131.36|15011.36|15131.37|15011.37|15132.13|15012.13|15129.95|15009.95|10
1649834360000|2022-04-13 07:19:20|15130.88|15010.88|15121.14|15001.14|15130.88|15010.88|15121.14|15001.14|9
1649834370000|2022-04-13 07:19:30|15120.53|15000.53|15115.59|14995.59|15120.53|15000.53|15115.59|14995.59|10
1649834380000|2022-04-13 07:19:40|15115.44|14995.44|15115.5|14995.5|15116.4|14996.4|15115.01|14995.01|10
1649834390000|2022-04-13 07:19:50|15115.3|14995.3|15116.5|14996.5|15116.68|14996.68|15115.3|14995.3|9
1649834400000|2022-04-13 07:20:00|15116.85|14996.85|15117.04|14997.04|15117.09|14997.09|15115.62|14995.62|10
1649834410000|2022-04-13 07:20:10|15116.06|14996.06|15116.25|14996.25|15117.32|14997.32|15116.06|14996.06|9
1649834420000|2022-04-13 07:20:20|15117.28|14997.28|15116.1|14996.1|15117.44|14997.44|15115.84|14995.84|10
1649834430000|2022-04-13 07:20:30|15115.64|14995.64|15114.81|14994.81|15116.08|14996.08|15114.6|14994.6|10
1649834440000|2022-04-13 07:20:40|15114.5|14994.5|15115.04|14995.04|15115.38|14995.38|15114.5|14994.5|10
1649834450000|2022-04-13 07:20:50|15114.88|14994.88|15114.82|14994.82|15115.58|14995.58|15114.48|14994.48|10
1649834460000|2022-04-13 07:21:00|15114.83|14994.83|15116.24|14996.24|15116.24|14996.24|15114.21|14994.21|9
1649834470000|2022-04-13 07:21:10|15116.47|14996.47|15120.75|15000.75|15120.75|15000.75|15116.47|14996.47|10
1649834480000|2022-04-13 07:21:20|15119.81|14999.81|15121.71|15001.71|15122.01|15002.01|15119.81|14999.81|10
1649834490000|2022-04-13 07:21:30|15124.92|15004.92|15129.19|15009.19|15129.19|15009.19|15124.92|15004.92|10
1649834500000|2022-04-13 07:21:40|15129.76|15009.76|15130.57|15010.57|15131.54|15011.54|15129.76|15009.76|10
1649834510000|2022-04-13 07:21:50|15131.07|15011.07|15133.97|15013.97|15133.97|15013.97|15131.07|15011.07|10
1649834520000|2022-04-13 07:22:00|15133.99|15013.99|15136.43|15016.43|15136.43|15016.43|15133.64|15013.64|10
1649834530000|2022-04-13 07:22:10|15136.72|15016.72|15136.9|15016.9|15137.39|15017.39|15136.14|15016.14|10
1649834540000|2022-04-13 07:22:20|15135.64|15015.64|15136.99|15016.99|15136.99|15016.99|15135.33|15015.33|10
1649834550000|2022-04-13 07:22:30|15136.56|15016.56|15135.64|15015.64|15136.64|15016.64|15135.42|15015.42|10
1649834560000|2022-04-13 07:22:40|15135.52|15015.52|15135.69|15015.69|15135.69|15015.69|15134.8|15014.8|10
1649834570000|2022-04-13 07:22:50|15135.46|15015.46|15133.33|15013.33|15136.07|15016.07|15133.33|15013.33|10
1649834580000|2022-04-13 07:23:00|15133.73|15013.73|15131.22|15011.22|15133.73|15013.73|15129.75|15009.75|10
1649834590000|2022-04-13 07:23:10|15130.98|15010.98|15130.03|15010.03|15130.98|15010.98|15129.53|15009.53|10
1649834600000|2022-04-13 07:23:20|15130.04|15010.04|15128.33|15008.33|15130.04|15010.04|15128.33|15008.33|8
1649834610000|2022-04-13 07:23:30|15128.37|15008.37|15126.64|15006.64|15128.37|15008.37|15126.64|15006.64|9
1649834620000|2022-04-13 07:23:40|15126.38|15006.38|15126.45|15006.45|15126.62|15006.62|15125.92|15005.92|10
1649834630000|2022-04-13 07:23:50|15126.61|15006.61|15125.46|15005.46|15126.8|15006.8|15125.36|15005.36|10
1649834640000|2022-04-13 07:24:00|15125|15005|15123.51|15003.51|15125|15005|15123.36|15003.36|10
1649834650000|2022-04-13 07:24:10|15123.26|15003.26|15123.13|15003.13|15123.51|15003.51|15123.12|15003.12|10
1649834660000|2022-04-13 07:24:20|15123.3|15003.3|15122.92|15002.92|15123.42|15003.42|15122.45|15002.45|10
1649834670000|2022-04-13 07:24:30|15123.38|15003.38|15124.46|15004.46|15124.58|15004.58|15123.38|15003.38|10
1649834680000|2022-04-13 07:24:40|15124.54|15004.54|15125.44|15005.44|15125.46|15005.46|15124.54|15004.54|10
1649834690000|2022-04-13 07:24:50|15125.51|15005.51|15125.47|15005.47|15125.61|15005.61|15125.37|15005.37|9
1649834700000|2022-04-13 07:25:00|15125.11|15005.11|15124.55|15004.55|15125.11|15005.11|15124.2|15004.2|9
1649834710000|2022-04-13 07:25:10|15124.73|15004.73|15124.13|15004.13|15124.89|15004.89|15124.13|15004.13|10
1649834720000|2022-04-13 07:25:20|15124.21|15004.21|15124|15004|15124.66|15004.66|15124|15004|9
1649834730000|2022-04-13 07:25:30|15123.79|15003.79|15131.26|15011.26|15131.26|15011.26|15123.79|15003.79|9
1649834740000|2022-04-13 07:25:40|15131.48|15011.48|15133.6|15013.6|15133.6|15013.6|15131.12|15011.12|9
1649834750000|2022-04-13 07:25:50|15134.21|15014.21|15134.7|15014.7|15134.84|15014.84|15133.9|15013.9|10
1649834760000|2022-04-13 07:26:00|15135.1|15015.1|15135.2|15015.2|15136.25|15016.25|15135.1|15015.1|10
1649834770000|2022-04-13 07:26:10|15134.78|15014.78|15134.1|15014.1|15135.23|15015.23|15133.6|15013.6|10
1649834780000|2022-04-13 07:26:20|15133.43|15013.43|15130.91|15010.91|15133.59|15013.59|15130.91|15010.91|10
1649834790000|2022-04-13 07:26:30|15130.88|15010.88|15129.18|15009.18|15130.88|15010.88|15128.54|15008.54|10
1649834800000|2022-04-13 07:26:40|15129.09|15009.09|15129.25|15009.25|15129.47|15009.47|15128.43|15008.43|10
1649834810000|2022-04-13 07:26:50|15129.38|15009.38|15130.82|15010.82|15130.82|15010.82|15129.11|15009.11|10
1649834820000|2022-04-13 07:27:00|15131.25|15011.25|15131.8|15011.8|15131.8|15011.8|15131.09|15011.09|10
1649834830000|2022-04-13 07:27:10|15131.81|15011.81|15131.6|15011.6|15132.01|15012.01|15131.6|15011.6|10
1649834840000|2022-04-13 07:27:20|15131.63|15011.63|15136.16|15016.16|15136.16|15016.16|15130.71|15010.71|9
1649834850000|2022-04-13 07:27:30|15139.42|15019.42|15144.8|15024.8|15144.8|15024.8|15139.42|15019.42|10
1649834860000|2022-04-13 07:27:40|15144.16|15024.16|15144.61|15024.61|15145.77|15025.77|15143.9|15023.9|10
1649834870000|2022-04-13 07:27:50|15145.23|15025.23|15145.73|15025.73|15145.8|15025.8|15144.47|15024.47|10
1649834880000|2022-04-13 07:28:00|15145.85|15025.85|15146.99|15026.99|15147.11|15027.11|15145.2|15025.2|10
1649834890000|2022-04-13 07:28:10|15146.2|15026.2|15146.76|15026.76|15147.2|15027.2|15146|15026|10
1649834900000|2022-04-13 07:28:20|15146.97|15026.97|15147.79|15027.79|15147.79|15027.79|15146.66|15026.66|10
1649834910000|2022-04-13 07:28:30|15147.62|15027.62|15145.11|15025.11|15147.76|15027.76|15144.97|15024.97|10
1649834920000|2022-04-13 07:28:40|15144.68|15024.68|15144.29|15024.29|15145.01|15025.01|15144.04|15024.04|10
1649834930000|2022-04-13 07:28:50|15144.96|15024.96|15147.06|15027.06|15147.22|15027.22|15144.96|15024.96|10
1649834940000|2022-04-13 07:29:00|15146.52|15026.52|15143.95|15023.95|15147.4|15027.4|15143.65|15023.65|10
1649834950000|2022-04-13 07:29:10|15144.02|15024.02|15145.43|15025.43|15145.82|15025.82|15144.02|15024.02|10
1649834960000|2022-04-13 07:29:20|15144.9|15024.9|15146.13|15026.13|15146.13|15026.13|15144.9|15024.9|9
1649834970000|2022-04-13 07:29:30|15146.23|15026.23|15146.67|15026.67|15146.96|15026.96|15146.23|15026.23|10
1649834980000|2022-04-13 07:29:40|15147.07|15027.07|15146.67|15026.67|15147.25|15027.25|15145.95|15025.95|10
1649834990000|2022-04-13 07:29:50|15146.33|15026.33|15146.57|15026.57|15146.57|15026.57|15145.95|15025.95|10
1649835000000|2022-04-13 07:30:00|15146.33|15026.33|15143.82|15023.82|15146.42|15026.42|15143.82|15023.82|10
1649835010000|2022-04-13 07:30:10|15143.43|15023.43|15142.85|15022.85|15143.43|15023.43|15142.32|15022.32|9
1649835020000|2022-04-13 07:30:20|15142.97|15022.97|15143.92|15023.92|15143.92|15023.92|15142.92|15022.92|10
1649835030000|2022-04-13 07:30:30|15144.38|15024.38|15144.47|15024.47|15144.53|15024.53|15144|15024|10
1649835040000|2022-04-13 07:30:40|15144.8|15024.8|15145.6|15025.6|15145.6|15025.6|15144.8|15024.8|9
1649835050000|2022-04-13 07:30:50|15145.47|15025.47|15148.4|15028.4|15148.42|15028.42|15145.47|15025.47|10
1649835060000|2022-04-13 07:31:00|15148.34|15028.34|15148.74|15028.74|15149.44|15029.44|15148.34|15028.34|10
1649835070000|2022-04-13 07:31:10|15148.55|15028.55|15146.05|15026.05|15148.55|15028.55|15146.05|15026.05|10
1649835080000|2022-04-13 07:31:20|15146.04|15026.04|15144.7|15024.7|15146.04|15026.04|15144.7|15024.7|9
1649835090000|2022-04-13 07:31:30|15144.58|15024.58|15144.17|15024.17|15144.58|15024.58|15143.85|15023.85|10
1649835100000|2022-04-13 07:31:40|15144.07|15024.07|15143.15|15023.15|15144.07|15024.07|15143.15|15023.15|9
1649835110000|2022-04-13 07:31:50|15143.5|15023.5|15143.12|15023.12|15143.74|15023.74|15143.02|15023.02|9
1649835120000|2022-04-13 07:32:00|15143|15023|15143.17|15023.17|15143.47|15023.47|15143|15023|8
1649835130000|2022-04-13 07:32:10|15143.35|15023.35|15142.71|15022.71|15143.72|15023.72|15142.71|15022.71|10
1649835140000|2022-04-13 07:32:20|15142.68|15022.68|15141.89|15021.89|15142.68|15022.68|15141.88|15021.88|10
1649835150000|2022-04-13 07:32:30|15141.73|15021.73|15140.94|15020.94|15141.73|15021.73|15140.83|15020.83|10
1649835160000|2022-04-13 07:32:40|15141.33|15021.33|15141.57|15021.57|15141.57|15021.57|15141.06|15021.06|10
1649835170000|2022-04-13 07:32:50|15141.97|15021.97|15141.23|15021.23|15141.97|15021.97|15141.23|15021.23|8
1649835180000|2022-04-13 07:33:00|15141.29|15021.29|15142.11|15022.11|15142.28|15022.28|15140.77|15020.77|9
1649835190000|2022-04-13 07:33:10|15141.93|15021.93|15143.32|15023.32|15143.32|15023.32|15141.93|15021.93|10
1649835200000|2022-04-13 07:33:20|15143.25|15023.25|15141.55|15021.55|15143.43|15023.43|15141.55|15021.55|10
1649835210000|2022-04-13 07:33:30|15140.84|15020.84|15139.17|15019.17|15140.84|15020.84|15138.85|15018.85|10
1649835220000|2022-04-13 07:33:40|15140.13|15020.13|15139.73|15019.73|15140.13|15020.13|15138.98|15018.98|9
1649835230000|2022-04-13 07:33:50|15139.74|15019.74|15140.12|15020.12|15140.16|15020.16|15139.72|15019.72|10
1649835240000|2022-04-13 07:34:00|15139.86|15019.86|15140.88|15020.88|15141|15021|15139.79|15019.79|10
1649835250000|2022-04-13 07:34:10|15140.7|15020.7|15140.33|15020.33|15140.76|15020.76|15139.89|15019.89|10
1649835260000|2022-04-13 07:34:20|15140.22|15020.22|15139.81|15019.81|15140.74|15020.74|15139.81|15019.81|10
1649835270000|2022-04-13 07:34:30|15139.72|15019.72|15139.31|15019.31|15139.74|15019.74|15139.31|15019.31|10
1649835280000|2022-04-13 07:34:40|15138.9|15018.9|15139.66|15019.66|15139.66|15019.66|15138.9|15018.9|10
1649835290000|2022-04-13 07:34:50|15139.77|15019.77|15139.11|15019.11|15139.77|15019.77|15139.11|15019.11|8
1649835300000|2022-04-13 07:35:00|15138.92|15018.92|15138.62|15018.62|15138.92|15018.92|15138.04|15018.04|10
1649835310000|2022-04-13 07:35:10|15138.63|15018.63|15138.04|15018.04|15138.63|15018.63|15137.93|15017.93|10
1649835320000|2022-04-13 07:35:20|15138.1|15018.1|15137.72|15017.72|15138.1|15018.1|15136.7|15016.7|9
1649835330000|2022-04-13 07:35:30|15137.86|15017.86|15138.84|15018.84|15138.84|15018.84|15137.86|15017.86|10
1649835340000|2022-04-13 07:35:40|15138.81|15018.81|15139.84|15019.84|15139.84|15019.84|15138.81|15018.81|10
1649835350000|2022-04-13 07:35:50|15140.06|15020.06|15140.54|15020.54|15140.96|15020.96|15139.97|15019.97|10
1649835360000|2022-04-13 07:36:00|15140.13|15020.13|15139.85|15019.85|15140.43|15020.43|15139.81|15019.81|10
1649835370000|2022-04-13 07:36:10|15139.88|15019.88|15139.71|15019.71|15140.6|15020.6|15139.66|15019.66|10
1649835380000|2022-04-13 07:36:20|15139.53|15019.53|15135.75|15015.75|15139.53|15019.53|15135.75|15015.75|10
1649835390000|2022-04-13 07:36:30|15136.4|15016.4|15129.74|15009.74|15136.4|15016.4|15129.62|15009.62|10
1649835400000|2022-04-13 07:36:40|15129.69|15009.69|15127.94|15007.94|15129.69|15009.69|15127.94|15007.94|10
1649835410000|2022-04-13 07:36:50|15127.76|15007.76|15125.51|15005.51|15127.76|15007.76|15125.51|15005.51|10
1649835420000|2022-04-13 07:37:00|15125.23|15005.23|15125.08|15005.08|15125.43|15005.43|15125.08|15005.08|8
1649835430000|2022-04-13 07:37:10|15125.55|15005.55|15123.99|15003.99|15126.7|15006.7|15123.99|15003.99|10
1649835440000|2022-04-13 07:37:20|15123.45|15003.45|15122.05|15002.05|15123.45|15003.45|15122.05|15002.05|10
1649835450000|2022-04-13 07:37:30|15122.46|15002.46|15121.43|15001.43|15122.46|15002.46|15121.15|15001.15|10
1649835460000|2022-04-13 07:37:40|15121.77|15001.77|15122.39|15002.39|15122.54|15002.54|15121.41|15001.41|10
1649835470000|2022-04-13 07:37:50|15122.43|15002.43|15122.5|15002.5|15122.97|15002.97|15122.34|15002.34|10
1649835480000|2022-04-13 07:38:00|15122.42|15002.42|15122.48|15002.48|15122.48|15002.48|15121.98|15001.98|9
1649835490000|2022-04-13 07:38:10|15122.27|15002.27|15125.72|15005.72|15125.72|15005.72|15122.27|15002.27|10
1649835500000|2022-04-13 07:38:20|15126.64|15006.64|15126.34|15006.34|15126.64|15006.64|15125.73|15005.73|10
1649835510000|2022-04-13 07:38:30|15126.38|15006.38|15125.94|15005.94|15126.87|15006.87|15125.94|15005.94|10
1649835520000|2022-04-13 07:38:40|15125.23|15005.23|15127.02|15007.02|15127.02|15007.02|15124.59|15004.59|10
1649835530000|2022-04-13 07:38:50|15127.06|15007.06|15129|15009|15129.13|15009.13|15127.06|15007.06|10
1649835540000|2022-04-13 07:39:00|15129.03|15009.03|15129.93|15009.93|15130.14|15010.14|15129.03|15009.03|9
1649835550000|2022-04-13 07:39:10|15130.54|15010.54|15131.07|15011.07|15131.21|15011.21|15130.13|15010.13|10
1649835560000|2022-04-13 07:39:20|15130.98|15010.98|15132.2|15012.2|15132.78|15012.78|15130.98|15010.98|10
1649835570000|2022-04-13 07:39:30|15132.05|15012.05|15131.96|15011.96|15132.07|15012.07|15131.74|15011.74|10
1649835580000|2022-04-13 07:39:40|15131.88|15011.88|15130.12|15010.12|15132.99|15012.99|15130.12|15010.12|10
1649835590000|2022-04-13 07:39:50|15129.05|15009.05|15125.58|15005.58|15129.05|15009.05|15125.58|15005.58|10
1649835600000|2022-04-13 07:40:00|15124.76|15004.76|15125.13|15005.13|15126.23|15006.23|15124.76|15004.76|10
1649835610000|2022-04-13 07:40:10|15125.48|15005.48|15126.46|15006.46|15126.46|15006.46|15125.32|15005.32|10
1649835620000|2022-04-13 07:40:20|15126.56|15006.56|15127.55|15007.55|15128.46|15008.46|15126.34|15006.34|10
1649835630000|2022-04-13 07:40:30|15127.82|15007.82|15128.78|15008.78|15129.15|15009.15|15127.39|15007.39|10
1649835640000|2022-04-13 07:40:40|15129.02|15009.02|15128.46|15008.46|15129.41|15009.41|15128.03|15008.03|10
1649835650000|2022-04-13 07:40:50|15128.33|15008.33|15129.16|15009.16|15129.16|15009.16|15128.33|15008.33|10
1649835660000|2022-04-13 07:41:00|15129.24|15009.24|15128.28|15008.28|15129.24|15009.24|15128.12|15008.12|10
1649835670000|2022-04-13 07:41:10|15128.34|15008.34|15128.32|15008.32|15128.34|15008.34|15128.02|15008.02|9
1649835680000|2022-04-13 07:41:20|15128.49|15008.49|15128.65|15008.65|15128.65|15008.65|15128.12|15008.12|10
1649835690000|2022-04-13 07:41:30|15128.78|15008.78|15129.72|15009.72|15129.72|15009.72|15128.53|15008.53|9
1649835700000|2022-04-13 07:41:40|15129.75|15009.75|15128.38|15008.38|15129.75|15009.75|15128.12|15008.12|10
1649835710000|2022-04-13 07:41:50|15128.33|15008.33|15127.52|15007.52|15128.37|15008.37|15127.52|15007.52|10
1649835720000|2022-04-13 07:42:00|15127.57|15007.57|15127.14|15007.14|15127.59|15007.59|15126.85|15006.85|10
1649835730000|2022-04-13 07:42:10|15127.17|15007.17|15125.93|15005.93|15127.17|15007.17|15125.93|15005.93|10
1649835740000|2022-04-13 07:42:20|15125.83|15005.83|15125.61|15005.61|15125.97|15005.97|15125.24|15005.24|10
1649835750000|2022-04-13 07:42:30|15125.54|15005.54|15126.02|15006.02|15126.02|15006.02|15125.37|15005.37|9
1649835760000|2022-04-13 07:42:40|15125.96|15005.96|15125.5|15005.5|15126.18|15006.18|15125.46|15005.46|10
1649835770000|2022-04-13 07:42:50|15125.48|15005.48|15124.49|15004.49|15125.56|15005.56|15124.49|15004.49|10
1649835780000|2022-04-13 07:43:00|15124.52|15004.52|15125.48|15005.48|15125.48|15005.48|15124.46|15004.46|9
1649835790000|2022-04-13 07:43:10|15125.23|15005.23|15124.92|15004.92|15125.3|15005.3|15124.88|15004.88|9
1649835800000|2022-04-13 07:43:20|15124.51|15004.51|15124.64|15004.64|15124.71|15004.71|15123.88|15003.88|10
1649835810000|2022-04-13 07:43:30|15124.57|15004.57|15123.51|15003.51|15124.57|15004.57|15123.51|15003.51|10
1649835820000|2022-04-13 07:43:40|15123.44|15003.44|15123.18|15003.18|15123.59|15003.59|15123.18|15003.18|10
1649835830000|2022-04-13 07:43:50|15123.23|15003.23|15122.89|15002.89|15123.23|15003.23|15122.72|15002.72|10
1649835840000|2022-04-13 07:44:00|15122.4|15002.4|15122.1|15002.1|15122.4|15002.4|15121.84|15001.84|10
1649835850000|2022-04-13 07:44:10|15122.09|15002.09|15122.05|15002.05|15122.19|15002.19|15121.62|15001.62|10
1649835860000|2022-04-13 07:44:20|15122.08|15002.08|15121.96|15001.96|15122.59|15002.59|15121.96|15001.96|10
1649835870000|2022-04-13 07:44:30|15122.36|15002.36|15122.62|15002.62|15122.62|15002.62|15122.21|15002.21|9
1649835880000|2022-04-13 07:44:40|15122.45|15002.45|15123.22|15003.22|15123.26|15003.26|15122.1|15002.1|9
1649835890000|2022-04-13 07:44:50|15122.95|15002.95|15122.93|15002.93|15123.13|15003.13|15122.71|15002.71|8
1649835900000|2022-04-13 07:45:00|15122.95|15002.95|15123.05|15003.05|15123.05|15003.05|15122.36|15002.36|10
1649835910000|2022-04-13 07:45:10|15123.09|15003.09|15122.23|15002.23|15123.09|15003.09|15122.04|15002.04|10
1649835920000|2022-04-13 07:45:20|15121.95|15001.95|15122.39|15002.39|15122.86|15002.86|15121.95|15001.95|10
1649835930000|2022-04-13 07:45:30|15122.34|15002.34|15121.78|15001.78|15122.48|15002.48|15121.64|15001.64|10
1649835940000|2022-04-13 07:45:40|15121.93|15001.93|15120.79|15000.79|15121.93|15001.93|15120.38|15000.38|10
1649835950000|2022-04-13 07:45:50|15120.83|15000.83|15120.55|15000.55|15121.05|15001.05|15120.55|15000.55|9
1649835960000|2022-04-13 07:46:00|15120.49|15000.49|15118.84|14998.84|15120.49|15000.49|15118.82|14998.82|9
1649835970000|2022-04-13 07:46:10|15118.93|14998.93|15119.24|14999.24|15119.24|14999.24|15118.84|14998.84|8
1649835980000|2022-04-13 07:46:20|15119.04|14999.04|15119.29|14999.29|15119.3|14999.3|15119.04|14999.04|9
1649835990000|2022-04-13 07:46:30|15119.51|14999.51|15119.97|14999.97|15119.97|14999.97|15119.44|14999.44|9
1649836000000|2022-04-13 07:46:40|15119.93|14999.93|15119.58|14999.58|15120.12|15000.12|15119.44|14999.44|10
1649836010000|2022-04-13 07:46:50|15119.73|14999.73|15120.81|15000.81|15120.81|15000.81|15119.69|14999.69|9
1649836020000|2022-04-13 07:47:00|15121.23|15001.23|15122.38|15002.38|15122.53|15002.53|15121.2|15001.2|10
1649836030000|2022-04-13 07:47:10|15122.36|15002.36|15122.67|15002.67|15122.97|15002.97|15122.36|15002.36|10
1649836040000|2022-04-13 07:47:20|15122.51|15002.51|15121.62|15001.62|15122.51|15002.51|15121.43|15001.43|10
1649836050000|2022-04-13 07:47:30|15121.59|15001.59|15121.31|15001.31|15121.74|15001.74|15121.31|15001.31|9
1649836060000|2022-04-13 07:47:40|15121.21|15001.21|15120.85|15000.85|15121.29|15001.29|15120.85|15000.85|10
1649836070000|2022-04-13 07:47:50|15120.8|15000.8|15120.09|15000.09|15121.17|15001.17|15120.05|15000.05|10
1649836080000|2022-04-13 07:48:00|15120.14|15000.14|15119.16|14999.16|15120.14|15000.14|15119|14999|9
1649836090000|2022-04-13 07:48:10|15118.93|14998.93|15118.37|14998.37|15118.93|14998.93|15118.37|14998.37|10
1649836100000|2022-04-13 07:48:20|15118.5|14998.5|15115.64|14995.64|15118.5|14998.5|15115.64|14995.64|9
1649836110000|2022-04-13 07:48:30|15115.28|14995.28|15115.19|14995.19|15115.28|14995.28|15114.86|14994.86|8
1649836120000|2022-04-13 07:48:40|15115.06|14995.06|15115.21|14995.21|15115.45|14995.45|15115.06|14995.06|9
1649836130000|2022-04-13 07:48:50|15115.2|14995.2|15114.11|14994.11|15115.2|14995.2|15114.09|14994.09|10
1649836140000|2022-04-13 07:49:00|15114.08|14994.08|15114.56|14994.56|15114.56|14994.56|15113.59|14993.59|10
1649836150000|2022-04-13 07:49:10|15114.6|14994.6|15116.46|14996.46|15116.46|14996.46|15114.6|14994.6|10
1649836160000|2022-04-13 07:49:20|15116.91|14996.91|15117.81|14997.81|15117.89|14997.89|15116.82|14996.82|10
1649836170000|2022-04-13 07:49:30|15117.83|14997.83|15123.33|15003.33|15123.42|15003.42|15117.83|14997.83|10
1649836180000|2022-04-13 07:49:40|15123.62|15003.62|15125.33|15005.33|15125.48|15005.48|15123.62|15003.62|10
1649836190000|2022-04-13 07:49:50|15125.4|15005.4|15129.4|15009.4|15129.4|15009.4|15125.4|15005.4|9
1649836200000|2022-04-13 07:50:00|15129.49|15009.49|15138.55|15018.55|15138.55|15018.55|15129.49|15009.49|10
1649836210000|2022-04-13 07:50:10|15138.83|15018.83|15139.66|15019.66|15140.77|15020.77|15138.83|15018.83|10
1649836220000|2022-04-13 07:50:20|15139.15|15019.15|15136.76|15016.76|15139.15|15019.15|15136.66|15016.66|10
1649836230000|2022-04-13 07:50:30|15136.48|15016.48|15135.04|15015.04|15136.48|15016.48|15135.04|15015.04|8
1649836240000|2022-04-13 07:50:40|15134.44|15014.44|15133.11|15013.11|15134.45|15014.45|15133.03|15013.03|10
1649836250000|2022-04-13 07:50:50|15133.24|15013.24|15133.13|15013.13|15133.24|15013.24|15132.66|15012.66|10
1649836260000|2022-04-13 07:51:00|15133.26|15013.26|15133.49|15013.49|15134.11|15014.11|15133.26|15013.26|8
1649836270000|2022-04-13 07:51:10|15133.5|15013.5|15135.27|15015.27|15135.27|15015.27|15133.39|15013.39|10
1649836280000|2022-04-13 07:51:20|15135.65|15015.65|15136.86|15016.86|15137|15017|15135.25|15015.25|10
1649836290000|2022-04-13 07:51:30|15137|15017|15138.16|15018.16|15138.16|15018.16|15136.74|15016.74|10
1649836300000|2022-04-13 07:51:40|15138.15|15018.15|15138.87|15018.87|15139.35|15019.35|15138.15|15018.15|9
1649836310000|2022-04-13 07:51:50|15138.93|15018.93|15139.71|15019.71|15139.75|15019.75|15138.93|15018.93|9
1649836320000|2022-04-13 07:52:00|15139.57|15019.57|15139.3|15019.3|15139.67|15019.67|15138.75|15018.75|10
1649836330000|2022-04-13 07:52:10|15139.51|15019.51|15139.75|15019.75|15140.07|15020.07|15138.93|15018.93|10
1649836340000|2022-04-13 07:52:20|15139.8|15019.8|15141.94|15021.94|15141.98|15021.98|15139.8|15019.8|9
1649836350000|2022-04-13 07:52:30|15141.97|15021.97|15143.49|15023.49|15143.51|15023.51|15141.97|15021.97|10
1649836360000|2022-04-13 07:52:40|15143.13|15023.13|15144.77|15024.77|15144.77|15024.77|15142.97|15022.97|10
1649836370000|2022-04-13 07:52:50|15144.8|15024.8|15144.56|15024.56|15145.12|15025.12|15144.56|15024.56|10
1649836380000|2022-04-13 07:53:00|15144.9|15024.9|15144.45|15024.45|15144.9|15024.9|15144.21|15024.21|10
1649836390000|2022-04-13 07:53:10|15144.23|15024.23|15144.12|15024.12|15144.29|15024.29|15143.99|15023.99|10
1649836400000|2022-04-13 07:53:20|15144.42|15024.42|15144.38|15024.38|15144.64|15024.64|15144.38|15024.38|10
1649836410000|2022-04-13 07:53:30|15144.72|15024.72|15145.03|15025.03|15145.03|15025.03|15144.58|15024.58|10
1649836420000|2022-04-13 07:53:40|15145.42|15025.42|15145.16|15025.16|15145.5|15025.5|15144.71|15024.71|10
1649836430000|2022-04-13 07:53:50|15145.47|15025.47|15145.89|15025.89|15145.89|15025.89|15144.84|15024.84|10
1649836440000|2022-04-13 07:54:00|15145.92|15025.92|15144.77|15024.77|15145.92|15025.92|15144.18|15024.18|8
1649836450000|2022-04-13 07:54:10|15144.79|15024.79|15142.56|15022.56|15144.79|15024.79|15142.56|15022.56|10
1649836460000|2022-04-13 07:54:20|15142.27|15022.27|15138.35|15018.35|15142.27|15022.27|15138.35|15018.35|10
1649836470000|2022-04-13 07:54:30|15138.09|15018.09|15137.39|15017.39|15138.27|15018.27|15137.39|15017.39|9
1649836480000|2022-04-13 07:54:40|15137.22|15017.22|15137.49|15017.49|15137.49|15017.49|15137.02|15017.02|10
1649836490000|2022-04-13 07:54:50|15137.34|15017.34|15136.75|15016.75|15137.34|15017.34|15136.64|15016.64|10
1649836500000|2022-04-13 07:55:00|15136.46|15016.46|15135.43|15015.43|15136.7|15016.7|15135.43|15015.43|8
1649836510000|2022-04-13 07:55:10|15135.14|15015.14|15135.45|15015.45|15135.47|15015.47|15135.14|15015.14|9
1649836520000|2022-04-13 07:55:20|15135.35|15015.35|15135.93|15015.93|15135.93|15015.93|15135.35|15015.35|9
1649836530000|2022-04-13 07:55:30|15135.9|15015.9|15136.49|15016.49|15136.66|15016.66|15135.9|15015.9|10
1649836540000|2022-04-13 07:55:40|15136.51|15016.51|15135.85|15015.85|15136.51|15016.51|15135.11|15015.11|10
1649836550000|2022-04-13 07:55:50|15135.74|15015.74|15135.87|15015.87|15136.38|15016.38|15135.53|15015.53|10
1649836560000|2022-04-13 07:56:00|15135.82|15015.82|15135.72|15015.72|15135.84|15015.84|15135.42|15015.42|10
1649836570000|2022-04-13 07:56:10|15135.44|15015.44|15134.83|15014.83|15135.45|15015.45|15134.53|15014.53|9
1649836580000|2022-04-13 07:56:20|15134.9|15014.9|15136.61|15016.61|15136.65|15016.65|15134.9|15014.9|9
1649836590000|2022-04-13 07:56:30|15136.64|15016.64|15136.6|15016.6|15136.64|15016.64|15136.33|15016.33|9
1649836600000|2022-04-13 07:56:40|15136.62|15016.62|15136.81|15016.81|15136.83|15016.83|15136.62|15016.62|10
1649836610000|2022-04-13 07:56:50|15136.64|15016.64|15137.44|15017.44|15137.46|15017.46|15136.53|15016.53|10
1649836620000|2022-04-13 07:57:00|15137.32|15017.32|15137.77|15017.77|15138.09|15018.09|15137.32|15017.32|10
1649836630000|2022-04-13 07:57:10|15138.03|15018.03|15136.72|15016.72|15138.03|15018.03|15136.72|15016.72|10
1649836640000|2022-04-13 07:57:20|15136.7|15016.7|15135.16|15015.16|15136.7|15016.7|15135.16|15015.16|10
1649836650000|2022-04-13 07:57:30|15135.19|15015.19|15135.69|15015.69|15135.82|15015.82|15135.19|15015.19|10
1649836660000|2022-04-13 07:57:40|15135.71|15015.71|15135.34|15015.34|15135.9|15015.9|15135.28|15015.28|10
1649836670000|2022-04-13 07:57:50|15135.38|15015.38|15134.01|15014.01|15135.38|15015.38|15133.92|15013.92|10
1649836680000|2022-04-13 07:58:00|15133.93|15013.93|15132.6|15012.6|15133.93|15013.93|15132.38|15012.38|9
1649836690000|2022-04-13 07:58:10|15132.45|15012.45|15131.62|15011.62|15132.45|15012.45|15131.62|15011.62|10
1649836700000|2022-04-13 07:58:20|15131.54|15011.54|15130.66|15010.66|15131.54|15011.54|15130.6|15010.6|9
1649836710000|2022-04-13 07:58:30|15130.9|15010.9|15130.27|15010.27|15130.9|15010.9|15130.27|15010.27|10
1649836720000|2022-04-13 07:58:40|15130.25|15010.25|15130.19|15010.19|15130.55|15010.55|15130.19|15010.19|10
1649836730000|2022-04-13 07:58:50|15130.14|15010.14|15129.81|15009.81|15130.22|15010.22|15129.63|15009.63|10
1649836740000|2022-04-13 07:59:00|15130.09|15010.09|15129.54|15009.54|15130.17|15010.17|15129.37|15009.37|10
1649836750000|2022-04-13 07:59:10|15129.48|15009.48|15129.13|15009.13|15129.57|15009.57|15129.13|15009.13|10
1649836760000|2022-04-13 07:59:20|15128.95|15008.95|15128.7|15008.7|15128.95|15008.95|15128.38|15008.38|10
1649836770000|2022-04-13 07:59:30|15128.79|15008.79|15129.39|15009.39|15129.4|15009.4|15128.79|15008.79|10
1649836780000|2022-04-13 07:59:40|15129.58|15009.58|15130.87|15010.87|15130.87|15010.87|15129.45|15009.45|9
1649836790000|2022-04-13 07:59:50|15131.08|15011.08|15131.54|15011.54|15131.61|15011.61|15131.08|15011.08|10
1649836800000|2022-04-13 08:00:00|15131.96|15011.96|15132.69|15012.69|15132.69|15012.69|15131.96|15011.96|10
1649836810000|2022-04-13 08:00:10|15132.63|15012.63|15134.77|15014.77|15134.77|15014.77|15132.63|15012.63|9
1649836820000|2022-04-13 08:00:20|15134.91|15014.91|15138.1|15018.1|15138.1|15018.1|15134.91|15014.91|10
1649836830000|2022-04-13 08:00:30|15137.97|15017.97|15136.98|15016.98|15138|15018|15136.98|15016.98|10
1649836840000|2022-04-13 08:00:40|15136.88|15016.88|15135.13|15015.13|15136.88|15016.88|15135.13|15015.13|10
1649836850000|2022-04-13 08:00:50|15135.44|15015.44|15135.73|15015.73|15135.73|15015.73|15135.3|15015.3|9
1649836860000|2022-04-13 08:01:00|15135.89|15015.89|15137.32|15017.32|15137.32|15017.32|15135.89|15015.89|9
1649836870000|2022-04-13 08:01:10|15137.21|15017.21|15137.61|15017.61|15137.61|15017.61|15137.02|15017.02|9
1649836880000|2022-04-13 08:01:20|15137.41|15017.41|15138.1|15018.1|15138.3|15018.3|15137.41|15017.41|9
1649836890000|2022-04-13 08:01:30|15138.54|15018.54|15139.58|15019.58|15139.96|15019.96|15138.54|15018.54|10
1649836900000|2022-04-13 08:01:40|15139.65|15019.65|15142.2|15022.2|15142.2|15022.2|15139.65|15019.65|8
1649836910000|2022-04-13 08:01:50|15141.96|15021.96|15140.81|15020.81|15141.96|15021.96|15140.63|15020.63|10
1649836920000|2022-04-13 08:02:00|15140.93|15020.93|15140.7|15020.7|15141.16|15021.16|15140.16|15020.16|10
1649836930000|2022-04-13 08:02:10|15140.71|15020.71|15140.37|15020.37|15141.33|15021.33|15140.37|15020.37|10
1649836940000|2022-04-13 08:02:20|15140.39|15020.39|15140.51|15020.51|15140.94|15020.94|15140.39|15020.39|8
1649836950000|2022-04-13 08:02:30|15140.53|15020.53|15141.65|15021.65|15141.65|15021.65|15140.47|15020.47|9
1649836960000|2022-04-13 08:02:40|15141.8|15021.8|15142.08|15022.08|15142.21|15022.21|15141.8|15021.8|8
1649836970000|2022-04-13 08:02:50|15142.15|15022.15|15141.26|15021.26|15142.95|15022.95|15141.26|15021.26|10
1649836980000|2022-04-13 08:03:00|15141.13|15021.13|15141.27|15021.27|15141.32|15021.32|15139.55|15019.55|10
1649836990000|2022-04-13 08:03:10|15141.84|15021.84|15145.54|15025.54|15145.54|15025.54|15141.84|15021.84|10
1649837000000|2022-04-13 08:03:20|15145.42|15025.42|15146.22|15026.22|15147.13|15027.13|15145.42|15025.42|10
1649837010000|2022-04-13 08:03:30|15147.77|15027.77|15152.07|15032.07|15152.34|15032.34|15147.77|15027.77|10
1649837020000|2022-04-13 08:03:40|15152.16|15032.16|15153.78|15033.78|15153.96|15033.96|15151.26|15031.26|10
1649837030000|2022-04-13 08:03:50|15153.76|15033.76|15153.31|15033.31|15154.94|15034.94|15153.31|15033.31|10
1649837040000|2022-04-13 08:04:00|15154.29|15034.29|15153.59|15033.59|15155.89|15035.89|15152.95|15032.95|10
1649837050000|2022-04-13 08:04:10|15154.89|15034.89|15153.91|15033.91|15155.04|15035.04|15153.91|15033.91|10
1649837060000|2022-04-13 08:04:20|15153.87|15033.87|15154.36|15034.36|15154.36|15034.36|15153.1|15033.1|10
1649837070000|2022-04-13 08:04:30|15154.93|15034.93|15153.96|15033.96|15154.96|15034.96|15153.96|15033.96|10
1649837080000|2022-04-13 08:04:40|15153.88|15033.88|15153|15033|15153.88|15033.88|15152.52|15032.52|10
1649837090000|2022-04-13 08:04:50|15152.78|15032.78|15152.51|15032.51|15152.94|15032.94|15151.84|15031.84|10
1649837100000|2022-04-13 08:05:00|15152.22|15032.22|15149.9|15029.9|15152.22|15032.22|15149.64|15029.64|10
1649837110000|2022-04-13 08:05:10|15149.59|15029.59|15149.51|15029.51|15149.73|15029.73|15149.33|15029.33|10
1649837120000|2022-04-13 08:05:20|15148.95|15028.95|15148.2|15028.2|15149.11|15029.11|15148.2|15028.2|10
1649837130000|2022-04-13 08:05:30|15148.18|15028.18|15147.94|15027.94|15148.24|15028.24|15147.77|15027.77|9
1649837140000|2022-04-13 08:05:40|15147.99|15027.99|15149.38|15029.38|15149.38|15029.38|15147.99|15027.99|10
1649837150000|2022-04-13 08:05:50|15149.41|15029.41|15151.92|15031.92|15151.97|15031.97|15149.41|15029.41|10
1649837160000|2022-04-13 08:06:00|15151.94|15031.94|15155.1|15035.1|15155.1|15035.1|15151.94|15031.94|10
1649837170000|2022-04-13 08:06:10|15155.51|15035.51|15156.88|15036.88|15157.02|15037.02|15155.51|15035.51|10
1649837180000|2022-04-13 08:06:20|15157.47|15037.47|15159.51|15039.51|15159.51|15039.51|15157.47|15037.47|9
1649837190000|2022-04-13 08:06:30|15159.62|15039.62|15159.9|15039.9|15159.95|15039.95|15159.59|15039.59|9
1649837200000|2022-04-13 08:06:40|15160.08|15040.08|15159.83|15039.83|15160.52|15040.52|15159.83|15039.83|10
1649837210000|2022-04-13 08:06:50|15159.7|15039.7|15159.58|15039.58|15160.03|15040.03|15159.33|15039.33|9
1649837220000|2022-04-13 08:07:00|15160.05|15040.05|15159.28|15039.28|15161.03|15041.03|15159.28|15039.28|10
1649837230000|2022-04-13 08:07:10|15160.4|15040.4|15158.17|15038.17|15160.56|15040.56|15158.05|15038.05|10
1649837240000|2022-04-13 08:07:20|15158.12|15038.12|15158.5|15038.5|15158.8|15038.8|15157.86|15037.86|9
1649837250000|2022-04-13 08:07:30|15158.12|15038.12|15157.66|15037.66|15158.12|15038.12|15157.55|15037.55|10
1649837260000|2022-04-13 08:07:40|15157.91|15037.91|15157.96|15037.96|15158.02|15038.02|15157.68|15037.68|9
1649837270000|2022-04-13 08:07:50|15157.7|15037.7|15158.2|15038.2|15158.2|15038.2|15157.62|15037.62|10
1649837280000|2022-04-13 08:08:00|15158.08|15038.08|15159.64|15039.64|15159.81|15039.81|15158.08|15038.08|10
1649837290000|2022-04-13 08:08:10|15159.57|15039.57|15159.63|15039.63|15159.77|15039.77|15159.55|15039.55|10
1649837300000|2022-04-13 08:08:20|15159.54|15039.54|15159.78|15039.78|15159.78|15039.78|15159.49|15039.49|9
1649837310000|2022-04-13 08:08:30|15159.75|15039.75|15159.86|15039.86|15159.88|15039.88|15159.65|15039.65|10
1649837320000|2022-04-13 08:08:40|15159.78|15039.78|15160|15040|15160.15|15040.15|15159.74|15039.74|10
1649837330000|2022-04-13 08:08:50|15160.1|15040.1|15159.47|15039.47|15160.1|15040.1|15159.34|15039.34|10
1649837340000|2022-04-13 08:09:00|15159.56|15039.56|15160.35|15040.35|15160.38|15040.38|15159.43|15039.43|10
1649837350000|2022-04-13 08:09:10|15160.11|15040.11|15159.92|15039.92|15160.74|15040.74|15159.92|15039.92|10
1649837360000|2022-04-13 08:09:20|15160.01|15040.01|15160.32|15040.32|15160.32|15040.32|15160|15040|9
1649837370000|2022-04-13 08:09:30|15160.18|15040.18|15160.61|15040.61|15160.61|15040.61|15159.92|15039.92|10
1649837380000|2022-04-13 08:09:40|15160.78|15040.78|15160.7|15040.7|15160.97|15040.97|15160.22|15040.22|10
1649837390000|2022-04-13 08:09:50|15160.05|15040.05|15161.28|15041.28|15161.33|15041.33|15160.05|15040.05|9
1649837400000|2022-04-13 08:10:00|15161.21|15041.21|15161|15041|15161.21|15041.21|15160.84|15040.84|9
1649837410000|2022-04-13 08:10:10|15161.16|15041.16|15161.18|15041.18|15161.25|15041.25|15161.03|15041.03|9
1649837420000|2022-04-13 08:10:20|15161.01|15041.01|15161.4|15041.4|15161.4|15041.4|15161.01|15041.01|10
1649837430000|2022-04-13 08:10:30|15161.34|15041.34|15159.39|15039.39|15161.34|15041.34|15159.04|15039.04|10
1649837440000|2022-04-13 08:10:40|15159.49|15039.49|15161.26|15041.26|15161.26|15041.26|15159.23|15039.23|10
1649837450000|2022-04-13 08:10:50|15161.14|15041.14|15165.03|15045.03|15165.03|15045.03|15160.79|15040.79|10
1649837460000|2022-04-13 08:11:00|15164.32|15044.32|15162.96|15042.96|15164.32|15044.32|15162.96|15042.96|9
1649837470000|2022-04-13 08:11:10|15162.75|15042.75|15162.07|15042.07|15162.75|15042.75|15161.94|15041.94|9
1649837480000|2022-04-13 08:11:20|15162.01|15042.01|15162.69|15042.69|15162.69|15042.69|15161.65|15041.65|9
1649837490000|2022-04-13 08:11:30|15162.7|15042.7|15162.08|15042.08|15162.7|15042.7|15161.78|15041.78|10
1649837500000|2022-04-13 08:11:40|15162.24|15042.24|15161.4|15041.4|15162.24|15042.24|15161.18|15041.18|10
1649837510000|2022-04-13 08:11:50|15161.44|15041.44|15160.19|15040.19|15161.44|15041.44|15159.97|15039.97|10
1649837520000|2022-04-13 08:12:00|15159.97|15039.97|15147.89|15027.89|15160.08|15040.08|15147.89|15027.89|10
1649837530000|2022-04-13 08:12:10|15147.35|15027.35|15143.02|15023.02|15147.35|15027.35|15143.02|15023.02|10
1649837540000|2022-04-13 08:12:20|15142.5|15022.5|15140.19|15020.19|15142.56|15022.56|15140.19|15020.19|10
1649837550000|2022-04-13 08:12:30|15139.86|15019.86|15138.52|15018.52|15139.98|15019.98|15138.08|15018.08|9
1649837560000|2022-04-13 08:12:40|15138.31|15018.31|15138.88|15018.88|15139.45|15019.45|15138.31|15018.31|9
1649837570000|2022-04-13 08:12:50|15138.95|15018.95|15138.84|15018.84|15139.74|15019.74|15138.81|15018.81|10
1649837580000|2022-04-13 08:13:00|15138.78|15018.78|15139.08|15019.08|15139.18|15019.18|15138.49|15018.49|10
1649837590000|2022-04-13 08:13:10|15139.1|15019.1|15139.26|15019.26|15139.66|15019.66|15139.1|15019.1|10
1649837600000|2022-04-13 08:13:20|15139.18|15019.18|15138.94|15018.94|15139.3|15019.3|15138.94|15018.94|9
1649837610000|2022-04-13 08:13:30|15138.96|15018.96|15139.54|15019.54|15139.54|15019.54|15138.66|15018.66|10
1649837620000|2022-04-13 08:13:40|15139.69|15019.69|15141.07|15021.07|15141.07|15021.07|15139.69|15019.69|9
1649837630000|2022-04-13 08:13:50|15141.24|15021.24|15140.76|15020.76|15141.41|15021.41|15140.76|15020.76|10
1649837640000|2022-04-13 08:14:00|15141.13|15021.13|15141.62|15021.62|15141.62|15021.62|15141.03|15021.03|10
1649837650000|2022-04-13 08:14:10|15141.72|15021.72|15141.25|15021.25|15141.72|15021.72|15141.25|15021.25|10
1649837660000|2022-04-13 08:14:20|15141.34|15021.34|15141.21|15021.21|15141.34|15021.34|15140.93|15020.93|10
1649837670000|2022-04-13 08:14:30|15141.27|15021.27|15141.87|15021.87|15141.87|15021.87|15141.19|15021.19|10
1649837680000|2022-04-13 08:14:40|15141.75|15021.75|15141.25|15021.25|15142.35|15022.35|15141.23|15021.23|9
1649837690000|2022-04-13 08:14:50|15140.94|15020.94|15140.8|15020.8|15141.24|15021.24|15140.67|15020.67|10
1649837700000|2022-04-13 08:15:00|15140.92|15020.92|15141.4|15021.4|15141.4|15021.4|15140.88|15020.88|10
1649837710000|2022-04-13 08:15:10|15141.72|15021.72|15142.2|15022.2|15144.02|15024.02|15141.72|15021.72|10
1649837720000|2022-04-13 08:15:20|15141.99|15021.99|15139.8|15019.8|15142.01|15022.01|15139.8|15019.8|10
1649837730000|2022-04-13 08:15:30|15139.83|15019.83|15138.45|15018.45|15139.83|15019.83|15138.24|15018.24|10
1649837740000|2022-04-13 08:15:40|15138.48|15018.48|15136.32|15016.32|15138.5|15018.5|15136.22|15016.22|9
1649837750000|2022-04-13 08:15:50|15136.16|15016.16|15127.31|15007.31|15136.16|15016.16|15127.15|15007.15|10
1649837760000|2022-04-13 08:16:00|15125.32|15005.32|15118.57|14998.57|15125.32|15005.32|15117.73|14997.73|10
1649837770000|2022-04-13 08:16:10|15119.14|14999.14|15119.28|14999.28|15119.28|14999.28|15117.63|14997.63|10
1649837780000|2022-04-13 08:16:20|15119.51|14999.51|15121|15001|15121|15001|15119|14999|10
1649837790000|2022-04-13 08:16:30|15121.48|15001.48|15121.33|15001.33|15122.12|15002.12|15120.81|15000.81|10
1649837800000|2022-04-13 08:16:40|15121.09|15001.09|15120.82|15000.82|15121.54|15001.54|15120.76|15000.76|9
1649837810000|2022-04-13 08:16:50|15120.64|15000.64|15121.79|15001.79|15121.79|15001.79|15120.52|15000.52|10
1649837820000|2022-04-13 08:17:00|15121.81|15001.81|15122.38|15002.38|15122.38|15002.38|15121.73|15001.73|10
1649837830000|2022-04-13 08:17:10|15122.43|15002.43|15122.96|15002.96|15122.96|15002.96|15122.22|15002.22|10
1649837840000|2022-04-13 08:17:20|15122.8|15002.8|15123.19|15003.19|15123.19|15003.19|15122.52|15002.52|10
1649837850000|2022-04-13 08:17:30|15122.85|15002.85|15124.24|15004.24|15124.51|15004.51|15122.85|15002.85|10
1649837860000|2022-04-13 08:17:40|15124.18|15004.18|15126|15006|15126|15006|15124.18|15004.18|10
1649837870000|2022-04-13 08:17:50|15126.01|15006.01|15125.99|15005.99|15126.07|15006.07|15125.13|15005.13|10
1649837880000|2022-04-13 08:18:00|15126|15006|15128.41|15008.41|15128.41|15008.41|15125.78|15005.78|10
1649837890000|2022-04-13 08:18:10|15128.13|15008.13|15128.86|15008.86|15128.86|15008.86|15128.13|15008.13|9
1649837900000|2022-04-13 08:18:20|15128.75|15008.75|15132.22|15012.22|15132.22|15012.22|15128.75|15008.75|10
1649837910000|2022-04-13 08:18:30|15131.71|15011.71|15130.92|15010.92|15132.39|15012.39|15130.48|15010.48|10
1649837920000|2022-04-13 08:18:40|15130.87|15010.87|15129.89|15009.89|15131.38|15011.38|15129.85|15009.85|10
1649837930000|2022-04-13 08:18:50|15129.86|15009.86|15129.4|15009.4|15129.86|15009.86|15129.34|15009.34|9
1649837940000|2022-04-13 08:19:00|15128.38|15008.38|15129.45|15009.45|15129.45|15009.45|15128.31|15008.31|10
1649837950000|2022-04-13 08:19:10|15129.05|15009.05|15128.89|15008.89|15129.09|15009.09|15128.76|15008.76|10
1649837960000|2022-04-13 08:19:20|15128.88|15008.88|15128.57|15008.57|15128.88|15008.88|15128.57|15008.57|10
1649837970000|2022-04-13 08:19:30|15128.63|15008.63|15128.8|15008.8|15129.02|15009.02|15128.38|15008.38|9
1649837980000|2022-04-13 08:19:40|15128.81|15008.81|15128.27|15008.27|15128.81|15008.81|15128.27|15008.27|9
1649837990000|2022-04-13 08:19:50|15128.29|15008.29|15128.02|15008.02|15128.29|15008.29|15127.98|15007.98|10
1649838000000|2022-04-13 08:20:00|15128.06|15008.06|15126.29|15006.29|15128.06|15008.06|15126.17|15006.17|9
1649838010000|2022-04-13 08:20:10|15126.39|15006.39|15127.27|15007.27|15127.27|15007.27|15126.39|15006.39|8
1649838020000|2022-04-13 08:20:20|15127.54|15007.54|15129.34|15009.34|15129.34|15009.34|15127.54|15007.54|10
1649838030000|2022-04-13 08:20:30|15129.47|15009.47|15129.34|15009.34|15129.71|15009.71|15129.34|15009.34|8
1649838040000|2022-04-13 08:20:40|15129.32|15009.32|15129.8|15009.8|15129.8|15009.8|15129.28|15009.28|10
1649838050000|2022-04-13 08:20:50|15129.99|15009.99|15129.27|15009.27|15130.29|15010.29|15129.2|15009.2|10
1649838060000|2022-04-13 08:21:00|15129.16|15009.16|15129.59|15009.59|15129.59|15009.59|15129.09|15009.09|10
1649838070000|2022-04-13 08:21:10|15129.54|15009.54|15129.84|15009.84|15129.84|15009.84|15129.5|15009.5|9
1649838080000|2022-04-13 08:21:20|15129.86|15009.86|15129|15009|15129.86|15009.86|15129|15009|9
1649838090000|2022-04-13 08:21:30|15128.99|15008.99|15129.17|15009.17|15129.21|15009.21|15128.95|15008.95|8
1649838100000|2022-04-13 08:21:40|15129.19|15009.19|15129.04|15009.04|15129.37|15009.37|15129.04|15009.04|8
1649838110000|2022-04-13 08:21:50|15129.14|15009.14|15131.03|15011.03|15131.05|15011.05|15129.03|15009.03|10
1649838120000|2022-04-13 08:22:00|15131.04|15011.04|15131|15011|15131.29|15011.29|15131|15011|10
1649838130000|2022-04-13 08:22:10|15130.72|15010.72|15129.41|15009.41|15130.72|15010.72|15129.41|15009.41|10
1649838140000|2022-04-13 08:22:20|15129.4|15009.4|15126.39|15006.39|15129.5|15009.5|15126.39|15006.39|10
1649838150000|2022-04-13 08:22:30|15126.22|15006.22|15124.24|15004.24|15126.22|15006.22|15123.66|15003.66|9
1649838160000|2022-04-13 08:22:40|15124.17|15004.17|15123.31|15003.31|15124.17|15004.17|15123.2|15003.2|9
1649838170000|2022-04-13 08:22:50|15122.83|15002.83|15121.71|15001.71|15122.83|15002.83|15121.71|15001.71|10
1649838180000|2022-04-13 08:23:00|15121.72|15001.72|15121.99|15001.99|15122.27|15002.27|15121.54|15001.54|10
1649838190000|2022-04-13 08:23:10|15122.03|15002.03|15122.14|15002.14|15122.14|15002.14|15121.91|15001.91|8
1649838200000|2022-04-13 08:23:20|15122.11|15002.11|15122.37|15002.37|15122.37|15002.37|15120.68|15000.68|10
1649838210000|2022-04-13 08:23:30|15122.51|15002.51|15123.27|15003.27|15123.73|15003.73|15122.51|15002.51|9
1649838220000|2022-04-13 08:23:40|15123.36|15003.36|15123.27|15003.27|15123.47|15003.47|15122.67|15002.67|10
1649838230000|2022-04-13 08:23:50|15123.19|15003.19|15123.94|15003.94|15123.99|15003.99|15122.91|15002.91|10
1649838240000|2022-04-13 08:24:00|15123.9|15003.9|15124.11|15004.11|15124.61|15004.61|15123.84|15003.84|9
1649838250000|2022-04-13 08:24:10|15124.17|15004.17|15124.21|15004.21|15124.21|15004.21|15123.98|15003.98|10
1649838260000|2022-04-13 08:24:20|15124.17|15004.17|15124.34|15004.34|15124.45|15004.45|15124.14|15004.14|9
1649838270000|2022-04-13 08:24:30|15124.33|15004.33|15124.5|15004.5|15124.65|15004.65|15124.33|15004.33|10
1649838280000|2022-04-13 08:24:40|15124.22|15004.22|15122.67|15002.67|15124.22|15004.22|15122.67|15002.67|10
1649838290000|2022-04-13 08:24:50|15122.7|15002.7|15121.26|15001.26|15122.7|15002.7|15121.26|15001.26|10
1649838300000|2022-04-13 08:25:00|15121.05|15001.05|15119.1|14999.1|15121.19|15001.19|15118.56|14998.56|9
1649838310000|2022-04-13 08:25:10|15118.88|14998.88|15115.68|14995.68|15118.88|14998.88|15115.68|14995.68|10
1649838320000|2022-04-13 08:25:20|15115.23|14995.23|15114.09|14994.09|15115.23|14995.23|15113.66|14993.66|10
1649838330000|2022-04-13 08:25:30|15114.21|14994.21|15115.29|14995.29|15115.29|14995.29|15114.21|14994.21|10
1649838340000|2022-04-13 08:25:40|15115.33|14995.33|15115.75|14995.75|15115.8|14995.8|15115.03|14995.03|10
1649838350000|2022-04-13 08:25:50|15115.79|14995.79|15115.17|14995.17|15115.82|14995.82|15115.17|14995.17|9
1649838360000|2022-04-13 08:26:00|15115.29|14995.29|15111.4|14991.4|15115.49|14995.49|15111.4|14991.4|10
1649838370000|2022-04-13 08:26:10|15111.76|14991.76|15112.18|14992.18|15112.18|14992.18|15111.31|14991.31|10
1649838380000|2022-04-13 08:26:20|15112.19|14992.19|15111.69|14991.69|15112.32|14992.32|15111.69|14991.69|10
1649838390000|2022-04-13 08:26:30|15111.64|14991.64|15111.06|14991.06|15111.87|14991.87|15111.06|14991.06|10
1649838400000|2022-04-13 08:26:40|15111.19|14991.19|15112.7|14992.7|15112.7|14992.7|15111.19|14991.19|10
1649838410000|2022-04-13 08:26:50|15112.71|14992.71|15114.25|14994.25|15114.25|14994.25|15111.95|14991.95|10
1649838420000|2022-04-13 08:27:00|15114.3|14994.3|15114.53|14994.53|15114.84|14994.84|15114.19|14994.19|10
1649838430000|2022-04-13 08:27:10|15114.38|14994.38|15114.74|14994.74|15115.26|14995.26|15114.38|14994.38|10
1649838440000|2022-04-13 08:27:20|15114.61|14994.61|15115.56|14995.56|15115.69|14995.69|15114.6|14994.6|10
1649838450000|2022-04-13 08:27:30|15115.38|14995.38|15115.51|14995.51|15115.63|14995.63|15115.33|14995.33|9
1649838460000|2022-04-13 08:27:40|15115.66|14995.66|15115.15|14995.15|15115.66|14995.66|15115.15|14995.15|10
1649838470000|2022-04-13 08:27:50|15114.93|14994.93|15114.81|14994.81|15114.93|14994.93|15114.66|14994.66|10
1649838480000|2022-04-13 08:28:00|15114.82|14994.82|15114.92|14994.92|15115.12|14995.12|15114.77|14994.77|10
1649838490000|2022-04-13 08:28:10|15115|14995|15114.53|14994.53|15115|14995|15114.53|14994.53|10
1649838500000|2022-04-13 08:28:20|15114.62|14994.62|15114.84|14994.84|15114.84|14994.84|15114.35|14994.35|10
1649838510000|2022-04-13 08:28:30|15114.95|14994.95|15113.45|14993.45|15114.96|14994.96|15113.45|14993.45|9
1649838520000|2022-04-13 08:28:40|15113.3|14993.3|15112.35|14992.35|15113.3|14993.3|15112.23|14992.23|10
1649838530000|2022-04-13 08:28:50|15112.36|14992.36|15111.49|14991.49|15112.36|14992.36|15111.43|14991.43|10
1649838540000|2022-04-13 08:29:00|15111.17|14991.17|15110|14990|15111.19|14991.19|15109.68|14989.68|10
1649838550000|2022-04-13 08:29:10|15109.89|14989.89|15110.2|14990.2|15110.2|14990.2|15109.89|14989.89|10
1649838560000|2022-04-13 08:29:20|15110.15|14990.15|15110.43|14990.43|15110.98|14990.98|15109.96|14989.96|10
1649838570000|2022-04-13 08:29:30|15110.58|14990.58|15110.34|14990.34|15110.58|14990.58|15110.25|14990.25|9
1649838580000|2022-04-13 08:29:40|15110.45|14990.45|15109.63|14989.63|15110.55|14990.55|15109.63|14989.63|9
1649838590000|2022-04-13 08:29:50|15109.6|14989.6|15108.28|14988.28|15109.6|14989.6|15108.28|14988.28|8
1649838600000|2022-04-13 08:30:00|15108.23|14988.23|15108.61|14988.61|15108.66|14988.66|15108.04|14988.04|9
1649838610000|2022-04-13 08:30:10|15108.6|14988.6|15107.13|14987.13|15108.6|14988.6|15107.13|14987.13|9
1649838620000|2022-04-13 08:30:20|15107.35|14987.35|15106.98|14986.98|15107.35|14987.35|15106.79|14986.79|10
1649838630000|2022-04-13 08:30:30|15107.16|14987.16|15107.73|14987.73|15107.97|14987.97|15107.16|14987.16|10
1649838640000|2022-04-13 08:30:40|15107.8|14987.8|15110.72|14990.72|15110.72|14990.72|15107.8|14987.8|10
1649838650000|2022-04-13 08:30:50|15111.59|14991.59|15115.06|14995.06|15115.06|14995.06|15111.59|14991.59|10
1649838660000|2022-04-13 08:31:00|15115.08|14995.08|15117.78|14997.78|15117.78|14997.78|15115.08|14995.08|10
1649838670000|2022-04-13 08:31:10|15118.17|14998.17|15119.56|14999.56|15119.56|14999.56|15118.17|14998.17|10
1649838680000|2022-04-13 08:31:20|15119.5|14999.5|15119.62|14999.62|15119.86|14999.86|15119.48|14999.48|10
1649838690000|2022-04-13 08:31:30|15119.65|14999.65|15120.28|15000.28|15120.28|15000.28|15119.55|14999.55|10
1649838700000|2022-04-13 08:31:40|15120.35|15000.35|15121.91|15001.91|15121.93|15001.93|15120.35|15000.35|10
1649838710000|2022-04-13 08:31:50|15121.66|15001.66|15121.43|15001.43|15121.7|15001.7|15121.38|15001.38|10
1649838720000|2022-04-13 08:32:00|15121.57|15001.57|15123.53|15003.53|15123.53|15003.53|15121.57|15001.57|10
1649838730000|2022-04-13 08:32:10|15123.71|15003.71|15123.75|15003.75|15123.82|15003.82|15123.47|15003.47|10
1649838740000|2022-04-13 08:32:20|15123.7|15003.7|15123.16|15003.16|15123.78|15003.78|15123.16|15003.16|10
1649838750000|2022-04-13 08:32:30|15123.21|15003.21|15123.04|15003.04|15123.21|15003.21|15123.01|15003.01|7
1649838760000|2022-04-13 08:32:40|15122.96|15002.96|15123.35|15003.35|15123.35|15003.35|15122.86|15002.86|10
1649838770000|2022-04-13 08:32:50|15123.47|15003.47|15124.36|15004.36|15124.36|15004.36|15123.38|15003.38|10
1649838780000|2022-04-13 08:33:00|15124.14|15004.14|15124.33|15004.33|15124.46|15004.46|15124.01|15004.01|10
1649838790000|2022-04-13 08:33:10|15124.28|15004.28|15123.74|15003.74|15124.68|15004.68|15123.74|15003.74|9
1649838800000|2022-04-13 08:33:20|15123.86|15003.86|15123.57|15003.57|15123.86|15003.86|15123.38|15003.38|8
1649838810000|2022-04-13 08:33:30|15123.46|15003.46|15123.64|15003.64|15124.38|15004.38|15123.38|15003.38|10
1649838820000|2022-04-13 08:33:40|15123.52|15003.52|15123.67|15003.67|15123.9|15003.9|15123.52|15003.52|9
1649838830000|2022-04-13 08:33:50|15123.42|15003.42|15123.16|15003.16|15123.42|15003.42|15123.11|15003.11|9
1649838840000|2022-04-13 08:34:00|15123.24|15003.24|15121.64|15001.64|15123.31|15003.31|15121.14|15001.14|10
1649838850000|2022-04-13 08:34:10|15121.51|15001.51|15121.25|15001.25|15121.51|15001.51|15121.21|15001.21|7
1649838860000|2022-04-13 08:34:20|15121.26|15001.26|15120.96|15000.96|15121.26|15001.26|15120.96|15000.96|10
1649838870000|2022-04-13 08:34:30|15120.76|15000.76|15117.52|14997.52|15120.76|15000.76|15117.52|14997.52|9
1649838880000|2022-04-13 08:34:40|15117.18|14997.18|15117.36|14997.36|15117.75|14997.75|15116.55|14996.55|10
1649838890000|2022-04-13 08:34:50|15117.47|14997.47|15117.41|14997.41|15117.59|14997.59|15117.13|14997.13|10
1649838900000|2022-04-13 08:35:00|15117.14|14997.14|15115.41|14995.41|15117.32|14997.32|15115.41|14995.41|10
1649838910000|2022-04-13 08:35:10|15115.37|14995.37|15115.06|14995.06|15116.04|14996.04|15115.06|14995.06|10
1649838920000|2022-04-13 08:35:20|15115.19|14995.19|15114.95|14994.95|15115.73|14995.73|15114.95|14994.95|10
1649838930000|2022-04-13 08:35:30|15114.97|14994.97|15114.36|14994.36|15114.97|14994.97|15114.36|14994.36|8
1649838940000|2022-04-13 08:35:40|15114.39|14994.39|15114.15|14994.15|15114.51|14994.51|15114.15|14994.15|9
1649838950000|2022-04-13 08:35:50|15114.12|14994.12|15115.06|14995.06|15115.06|14995.06|15113.98|14993.98|9
1649838960000|2022-04-13 08:36:00|15115.34|14995.34|15115.75|14995.75|15115.79|14995.79|15115.09|14995.09|10
1649838970000|2022-04-13 08:36:10|15115.3|14995.3|15116.01|14996.01|15116.02|14996.02|15115.16|14995.16|10
1649838980000|2022-04-13 08:36:20|15116.31|14996.31|15117.64|14997.64|15117.64|14997.64|15116.31|14996.31|9
1649838990000|2022-04-13 08:36:30|15118.42|14998.42|15118.82|14998.82|15118.82|14998.82|15118.42|14998.42|10
1649839000000|2022-04-13 08:36:40|15119.62|14999.62|15119.97|14999.97|15120.07|15000.07|15119.62|14999.62|8
1649839010000|2022-04-13 08:36:50|15119.99|14999.99|15120.55|15000.55|15120.75|15000.75|15119.84|14999.84|10
1649839020000|2022-04-13 08:37:00|15120.58|15000.58|15120.6|15000.6|15120.66|15000.66|15120.5|15000.5|10
1649839030000|2022-04-13 08:37:10|15120.58|15000.58|15120.91|15000.91|15121.68|15001.68|15120.58|15000.58|9
1649839040000|2022-04-13 08:37:20|15120.87|15000.87|15121.51|15001.51|15121.51|15001.51|15120.82|15000.82|10
1649839050000|2022-04-13 08:37:30|15121.68|15001.68|15121.42|15001.42|15121.68|15001.68|15121.37|15001.37|8
1649839060000|2022-04-13 08:37:40|15121.46|15001.46|15122.59|15002.59|15122.59|15002.59|15120.99|15000.99|9
1649839070000|2022-04-13 08:37:50|15122.76|15002.76|15123.41|15003.41|15123.41|15003.41|15122.76|15002.76|10
1649839080000|2022-04-13 08:38:00|15122.91|15002.91|15120.64|15000.64|15122.91|15002.91|15120.57|15000.57|10
1649839090000|2022-04-13 08:38:10|15120.53|15000.53|15121.33|15001.33|15121.42|15001.42|15120.53|15000.53|9
1649839100000|2022-04-13 08:38:20|15121.3|15001.3|15120.03|15000.03|15121.56|15001.56|15120.03|15000.03|10
1649839110000|2022-04-13 08:38:30|15120.19|15000.19|15120.28|15000.28|15120.32|15000.32|15119.96|14999.96|9
1649839120000|2022-04-13 08:38:40|15120.59|15000.59|15120.69|15000.69|15120.77|15000.77|15120.13|15000.13|10
1649839130000|2022-04-13 08:38:50|15120.59|15000.59|15121.11|15001.11|15121.37|15001.37|15120.59|15000.59|9
1649839140000|2022-04-13 08:39:00|15121.58|15001.58|15121.69|15001.69|15121.69|15001.69|15121.41|15001.41|8
1649839150000|2022-04-13 08:39:10|15121.72|15001.72|15122.33|15002.33|15122.33|15002.33|15121.72|15001.72|9
1649839160000|2022-04-13 08:39:20|15122.34|15002.34|15122.68|15002.68|15122.74|15002.74|15122.34|15002.34|10
1649839170000|2022-04-13 08:39:30|15122.53|15002.53|15122.5|15002.5|15122.84|15002.84|15122.44|15002.44|8
1649839180000|2022-04-13 08:39:40|15122.45|15002.45|15121.53|15001.53|15122.45|15002.45|15121.39|15001.39|10
1649839190000|2022-04-13 08:39:50|15121.42|15001.42|15121.22|15001.22|15121.45|15001.45|15121.16|15001.16|10
1649839200000|2022-04-13 08:40:00|15121.3|15001.3|15123.43|15003.43|15123.43|15003.43|15121.3|15001.3|10
1649839210000|2022-04-13 08:40:10|15123.41|15003.41|15124.77|15004.77|15124.87|15004.87|15123.41|15003.41|10
1649839220000|2022-04-13 08:40:20|15124.91|15004.91|15126|15006|15126|15006|15124.86|15004.86|9
1649839230000|2022-04-13 08:40:30|15126.01|15006.01|15126.43|15006.43|15126.68|15006.68|15126.01|15006.01|8
1649839240000|2022-04-13 08:40:40|15126.55|15006.55|15126.73|15006.73|15126.79|15006.79|15126.42|15006.42|8
1649839250000|2022-04-13 08:40:50|15126.9|15006.9|15126.8|15006.8|15127.17|15007.17|15126.72|15006.72|8
1649839260000|2022-04-13 08:41:00|15126.77|15006.77|15126.52|15006.52|15126.77|15006.77|15126.5|15006.5|9
1649839270000|2022-04-13 08:41:10|15126.55|15006.55|15125.63|15005.63|15126.55|15006.55|15125.32|15005.32|10
1649839280000|2022-04-13 08:41:20|15125.64|15005.64|15125.84|15005.84|15125.84|15005.84|15125.49|15005.49|10
1649839290000|2022-04-13 08:41:30|15125.86|15005.86|15126.51|15006.51|15126.62|15006.62|15125.86|15005.86|10
1649839300000|2022-04-13 08:41:40|15126.42|15006.42|15126.49|15006.49|15126.56|15006.56|15126.42|15006.42|8
1649839310000|2022-04-13 08:41:50|15126.27|15006.27|15126.68|15006.68|15126.68|15006.68|15126.27|15006.27|9
1649839320000|2022-04-13 08:42:00|15126.63|15006.63|15127.02|15007.02|15127.05|15007.05|15126.63|15006.63|8
1649839330000|2022-04-13 08:42:10|15126.99|15006.99|15127.56|15007.56|15127.66|15007.66|15126.99|15006.99|9
1649839340000|2022-04-13 08:42:20|15127.59|15007.59|15127.99|15007.99|15128.16|15008.16|15127.24|15007.24|9
1649839350000|2022-04-13 08:42:30|15128.1|15008.1|15128.52|15008.52|15128.57|15008.57|15128.08|15008.08|8
1649839360000|2022-04-13 08:42:40|15128.49|15008.49|15127.99|15007.99|15128.62|15008.62|15127.99|15007.99|10
1649839370000|2022-04-13 08:42:50|15127.59|15007.59|15126.72|15006.72|15127.59|15007.59|15126.72|15006.72|9
1649839380000|2022-04-13 08:43:00|15126.83|15006.83|15126.75|15006.75|15126.94|15006.94|15126.48|15006.48|9
1649839390000|2022-04-13 08:43:10|15126.83|15006.83|15129.23|15009.23|15129.23|15009.23|15126.51|15006.51|10
1649839400000|2022-04-13 08:43:20|15129.34|15009.34|15134.03|15014.03|15134.03|15014.03|15129.34|15009.34|9
1649839410000|2022-04-13 08:43:30|15135.26|15015.26|15136.8|15016.8|15136.82|15016.82|15135.23|15015.23|9
1649839420000|2022-04-13 08:43:40|15136.91|15016.91|15136.75|15016.75|15136.95|15016.95|15136.23|15016.23|9
1649839430000|2022-04-13 08:43:50|15136.68|15016.68|15137.05|15017.05|15137.09|15017.09|15136.68|15016.68|10
1649839440000|2022-04-13 08:44:00|15137.74|15017.74|15139.46|15019.46|15139.46|15019.46|15137.74|15017.74|10
1649839450000|2022-04-13 08:44:10|15139.5|15019.5|15139.45|15019.45|15139.58|15019.58|15139.29|15019.29|10
1649839460000|2022-04-13 08:44:20|15139.46|15019.46|15139.61|15019.61|15139.61|15019.61|15138.63|15018.63|10
1649839470000|2022-04-13 08:44:30|15139.71|15019.71|15141.53|15021.53|15141.82|15021.82|15139.64|15019.64|10
1649839480000|2022-04-13 08:44:40|15141.9|15021.9|15143.5|15023.5|15143.63|15023.63|15141.88|15021.88|10
1649839490000|2022-04-13 08:44:50|15142.14|15022.14|15140.39|15020.39|15142.14|15022.14|15140.39|15020.39|10
1649839500000|2022-04-13 08:45:00|15140.22|15020.22|15141.53|15021.53|15141.77|15021.77|15140.22|15020.22|9
1649839510000|2022-04-13 08:45:10|15141.83|15021.83|15142.09|15022.09|15142.09|15022.09|15141.24|15021.24|9
1649839520000|2022-04-13 08:45:20|15142.22|15022.22|15141.98|15021.98|15142.31|15022.31|15141.95|15021.95|10
1649839530000|2022-04-13 08:45:30|15142.13|15022.13|15142.63|15022.63|15142.66|15022.66|15142.1|15022.1|10
1649839540000|2022-04-13 08:45:40|15142.74|15022.74|15143.23|15023.23|15143.23|15023.23|15142.51|15022.51|10
1649839550000|2022-04-13 08:45:50|15142.82|15022.82|15144.04|15024.04|15144.04|15024.04|15142.82|15022.82|10
1649839560000|2022-04-13 08:46:00|15144.44|15024.44|15145.28|15025.28|15145.52|15025.52|15144.44|15024.44|9
1649839570000|2022-04-13 08:46:10|15145.25|15025.25|15145.23|15025.23|15145.5|15025.5|15145.08|15025.08|9
1649839580000|2022-04-13 08:46:20|15145.33|15025.33|15145.3|15025.3|15145.33|15025.33|15144.62|15024.62|9
1649839590000|2022-04-13 08:46:30|15145.33|15025.33|15143.08|15023.08|15145.71|15025.71|15143.08|15023.08|10
1649839600000|2022-04-13 08:46:40|15142.98|15022.98|15142.04|15022.04|15142.98|15022.98|15142.04|15022.04|9
1649839610000|2022-04-13 08:46:50|15142.05|15022.05|15143.21|15023.21|15143.21|15023.21|15141.79|15021.79|10
1649839620000|2022-04-13 08:47:00|15143.37|15023.37|15144.15|15024.15|15144.15|15024.15|15143.32|15023.32|9
1649839630000|2022-04-13 08:47:10|15144.46|15024.46|15146.75|15026.75|15146.75|15026.75|15144.46|15024.46|10
1649839640000|2022-04-13 08:47:20|15146.66|15026.66|15149.34|15029.34|15149.43|15029.43|15146.66|15026.66|10
1649839650000|2022-04-13 08:47:30|15150.42|15030.42|15154.53|15034.53|15154.53|15034.53|15150.42|15030.42|10
1649839660000|2022-04-13 08:47:40|15154.26|15034.26|15156.69|15036.69|15157.18|15037.18|15154.26|15034.26|9
1649839670000|2022-04-13 08:47:50|15157.33|15037.33|15157.86|15037.86|15157.86|15037.86|15156.58|15036.58|9
1649839680000|2022-04-13 08:48:00|15158.01|15038.01|15157.98|15037.98|15158.73|15038.73|15157.85|15037.85|10
1649839690000|2022-04-13 08:48:10|15158|15038|15157.32|15037.32|15158|15038|15157.32|15037.32|10
1649839700000|2022-04-13 08:48:20|15157.28|15037.28|15154.42|15034.42|15157.28|15037.28|15154.42|15034.42|10
1649839710000|2022-04-13 08:48:30|15154.15|15034.15|15153.1|15033.1|15154.23|15034.23|15153.07|15033.07|10
1649839720000|2022-04-13 08:48:40|15152.29|15032.29|15150.33|15030.33|15152.3|15032.3|15150.33|15030.33|10
1649839730000|2022-04-13 08:48:50|15149.95|15029.95|15148.7|15028.7|15149.95|15029.95|15148.7|15028.7|10
1649839740000|2022-04-13 08:49:00|15148.3|15028.3|15148.07|15028.07|15148.3|15028.3|15147.96|15027.96|9
1649839750000|2022-04-13 08:49:10|15147.85|15027.85|15148.03|15028.03|15148.19|15028.19|15147.81|15027.81|10
1649839760000|2022-04-13 08:49:20|15148.02|15028.02|15147.76|15027.76|15148.03|15028.03|15147.54|15027.54|9
1649839770000|2022-04-13 08:49:30|15147.74|15027.74|15147.03|15027.03|15147.75|15027.75|15147.03|15027.03|10
1649839780000|2022-04-13 08:49:40|15147.25|15027.25|15147.27|15027.27|15147.73|15027.73|15147.05|15027.05|9
1649839790000|2022-04-13 08:49:50|15147.15|15027.15|15147.64|15027.64|15147.69|15027.69|15147.15|15027.15|10
1649839800000|2022-04-13 08:50:00|15147.46|15027.46|15147.9|15027.9|15147.9|15027.9|15147.43|15027.43|10
1649839810000|2022-04-13 08:50:10|15148.24|15028.24|15149.25|15029.25|15149.25|15029.25|15148.2|15028.2|10
1649839820000|2022-04-13 08:50:20|15149.26|15029.26|15150.13|15030.13|15150.15|15030.15|15149.26|15029.26|10
1649839830000|2022-04-13 08:50:30|15149.09|15029.09|15150.07|15030.07|15150.07|15030.07|15149.09|15029.09|10
1649839840000|2022-04-13 08:50:40|15149.98|15029.98|15149.82|15029.82|15149.98|15029.98|15149.63|15029.63|9
1649839850000|2022-04-13 08:50:50|15149.78|15029.78|15149.22|15029.22|15149.78|15029.78|15149.22|15029.22|10
1649839860000|2022-04-13 08:51:00|15149.25|15029.25|15148.64|15028.64|15149.25|15029.25|15148.6|15028.6|9
1649839870000|2022-04-13 08:51:10|15148.73|15028.73|15149.16|15029.16|15149.16|15029.16|15148.4|15028.4|10
1649839880000|2022-04-13 08:51:20|15149.64|15029.64|15149.6|15029.6|15149.81|15029.81|15149.55|15029.55|10
1649839890000|2022-04-13 08:51:30|15149.81|15029.81|15149.83|15029.83|15150.14|15030.14|15149.7|15029.7|10
1649839900000|2022-04-13 08:51:40|15149.85|15029.85|15150.27|15030.27|15150.27|15030.27|15149.85|15029.85|10
1649839910000|2022-04-13 08:51:50|15150.25|15030.25|15150.45|15030.45|15150.56|15030.56|15150.25|15030.25|10
1649839920000|2022-04-13 08:52:00|15150.6|15030.6|15150.86|15030.86|15150.86|15030.86|15150.56|15030.56|9
1649839930000|2022-04-13 08:52:10|15151.18|15031.18|15152.61|15032.61|15152.61|15032.61|15151.18|15031.18|8
1649839940000|2022-04-13 08:52:20|15152.44|15032.44|15152.22|15032.22|15152.74|15032.74|15152.12|15032.12|10
1649839950000|2022-04-13 08:52:30|15152.56|15032.56|15153.75|15033.75|15153.75|15033.75|15152.45|15032.45|9
1649839960000|2022-04-13 08:52:40|15153.83|15033.83|15154.51|15034.51|15154.65|15034.65|15153.83|15033.83|10
1649839970000|2022-04-13 08:52:50|15154.82|15034.82|15155.7|15035.7|15155.7|15035.7|15154.76|15034.76|9
1649839980000|2022-04-13 08:53:00|15155.91|15035.91|15157.16|15037.16|15157.16|15037.16|15155.91|15035.91|10
1649839990000|2022-04-13 08:53:10|15157.15|15037.15|15157.14|15037.14|15157.22|15037.22|15157.05|15037.05|9
1649840000000|2022-04-13 08:53:20|15157.12|15037.12|15156.47|15036.47|15157.14|15037.14|15156.47|15036.47|10
1649840010000|2022-04-13 08:53:30|15156.13|15036.13|15154.09|15034.09|15156.13|15036.13|15154.02|15034.02|10
1649840020000|2022-04-13 08:53:40|15153.95|15033.95|15152.45|15032.45|15154.37|15034.37|15152.45|15032.45|10
1649840030000|2022-04-13 08:53:50|15152.31|15032.31|15149.26|15029.26|15152.31|15032.31|15149.26|15029.26|9
1649840040000|2022-04-13 08:54:00|15149.2|15029.2|15148.48|15028.48|15149.2|15029.2|15148.33|15028.33|9
1649840050000|2022-04-13 08:54:10|15148.03|15028.03|15148.41|15028.41|15148.41|15028.41|15147.95|15027.95|9
1649840060000|2022-04-13 08:54:20|15148.03|15028.03|15147.68|15027.68|15148.03|15028.03|15147.6|15027.6|8
1649840070000|2022-04-13 08:54:30|15147.75|15027.75|15145.72|15025.72|15147.75|15027.75|15145.66|15025.66|10
1649840080000|2022-04-13 08:54:40|15145.69|15025.69|15143.19|15023.19|15145.69|15025.69|15143.19|15023.19|9
1649840090000|2022-04-13 08:54:50|15142.62|15022.62|15140.98|15020.98|15142.62|15022.62|15140.98|15020.98|10
1649840100000|2022-04-13 08:55:00|15140.99|15020.99|15140.83|15020.83|15141|15021|15140.83|15020.83|9
1649840110000|2022-04-13 08:55:10|15141.39|15021.39|15142.11|15022.11|15142.12|15022.12|15141.39|15021.39|9
1649840120000|2022-04-13 08:55:20|15142.7|15022.7|15143.06|15023.06|15143.06|15023.06|15142|15022|9
1649840130000|2022-04-13 08:55:30|15142.87|15022.87|15143.39|15023.39|15143.39|15023.39|15142.87|15022.87|9
1649840140000|2022-04-13 08:55:40|15143.41|15023.41|15144.72|15024.72|15144.88|15024.88|15143.41|15023.41|9
1649840150000|2022-04-13 08:55:50|15144.75|15024.75|15144.67|15024.67|15144.92|15024.92|15144.67|15024.67|7
1649840160000|2022-04-13 08:56:00|15144.79|15024.79|15144.47|15024.47|15144.79|15024.79|15144.4|15024.4|10
1649840170000|2022-04-13 08:56:10|15143.65|15023.65|15144.8|15024.8|15144.8|15024.8|15143.51|15023.51|9
1649840180000|2022-04-13 08:56:20|15144.91|15024.91|15145.39|15025.39|15145.44|15025.44|15144.88|15024.88|8
1649840190000|2022-04-13 08:56:30|15145.55|15025.55|15145.86|15025.86|15146.06|15026.06|15145.55|15025.55|10
1649840200000|2022-04-13 08:56:40|15145.83|15025.83|15145.74|15025.74|15145.92|15025.92|15145.61|15025.61|9
1649840210000|2022-04-13 08:56:50|15145.61|15025.61|15145.1|15025.1|15145.61|15025.61|15144.99|15024.99|10
1649840220000|2022-04-13 08:57:00|15144.95|15024.95|15144.31|15024.31|15144.95|15024.95|15144.09|15024.09|10
1649840230000|2022-04-13 08:57:10|15144.53|15024.53|15143.78|15023.78|15144.71|15024.71|15143.66|15023.66|9
1649840240000|2022-04-13 08:57:20|15144.04|15024.04|15144.34|15024.34|15145.41|15025.41|15143.86|15023.86|10
1649840250000|2022-04-13 08:57:30|15144.44|15024.44|15144.14|15024.14|15144.86|15024.86|15143.95|15023.95|10
1649840260000|2022-04-13 08:57:40|15144.23|15024.23|15144.08|15024.08|15144.32|15024.32|15144.08|15024.08|9
1649840270000|2022-04-13 08:57:50|15144.05|15024.05|15143.81|15023.81|15144.16|15024.16|15143.8|15023.8|9
1649840280000|2022-04-13 08:58:00|15143.96|15023.96|15143.85|15023.85|15144.24|15024.24|15143.8|15023.8|8
1649840290000|2022-04-13 08:58:10|15143.9|15023.9|15143.76|15023.76|15143.98|15023.98|15143.69|15023.69|10
1649840300000|2022-04-13 08:58:20|15143.8|15023.8|15143.39|15023.39|15143.8|15023.8|15143.19|15023.19|9
1649840310000|2022-04-13 08:58:30|15144.01|15024.01|15146.49|15026.49|15146.5|15026.5|15144.01|15024.01|10
1649840320000|2022-04-13 08:58:40|15146.41|15026.41|15146.74|15026.74|15146.74|15026.74|15146.28|15026.28|9
1649840330000|2022-04-13 08:58:50|15146.67|15026.67|15146.49|15026.49|15146.67|15026.67|15145.55|15025.55|10
1649840340000|2022-04-13 08:59:00|15146.53|15026.53|15147.17|15027.17|15147.23|15027.23|15146.47|15026.47|10
1649840350000|2022-04-13 08:59:10|15147.24|15027.24|15147.27|15027.27|15147.27|15027.27|15146.98|15026.98|9
1649840360000|2022-04-13 08:59:20|15147.19|15027.19|15147.93|15027.93|15147.93|15027.93|15147.1|15027.1|10
1649840370000|2022-04-13 08:59:30|15147.9|15027.9|15147.57|15027.57|15148.16|15028.16|15147.57|15027.57|10
1649840380000|2022-04-13 08:59:40|15146.53|15026.53|15147.14|15027.14|15147.3|15027.3|15146.53|15026.53|10
1649840390000|2022-04-13 08:59:50|15146.98|15026.98|15147.27|15027.27|15147.27|15027.27|15146.91|15026.91|10
1649840400000|2022-04-13 09:00:00|15147.3|15027.3|15148.46|15028.46|15148.82|15028.82|15147.3|15027.3|10
1649840410000|2022-04-13 09:00:10|15148.23|15028.23|15148.24|15028.24|15148.24|15028.24|15147.94|15027.94|10
1649840420000|2022-04-13 09:00:20|15148.26|15028.26|15149.18|15029.18|15149.18|15029.18|15148.26|15028.26|9
1649840430000|2022-04-13 09:00:30|15149.25|15029.25|15150.92|15030.92|15150.92|15030.92|15149.25|15029.25|10
1649840440000|2022-04-13 09:00:40|15150.97|15030.97|15151.17|15031.17|15151.62|15031.62|15150.93|15030.93|10
1649840450000|2022-04-13 09:00:50|15151.06|15031.06|15149.89|15029.89|15151.06|15031.06|15149.8|15029.8|10
1649840460000|2022-04-13 09:01:00|15149.81|15029.81|15148.99|15028.99|15150.17|15030.17|15148.99|15028.99|9
1649840470000|2022-04-13 09:01:10|15148.74|15028.74|15148.73|15028.73|15149.02|15029.02|15148.65|15028.65|10
1649840480000|2022-04-13 09:01:20|15148.95|15028.95|15148.24|15028.24|15148.95|15028.95|15147.53|15027.53|10
1649840490000|2022-04-13 09:01:30|15148.17|15028.17|15148.08|15028.08|15148.17|15028.17|15147.74|15027.74|10
1649840500000|2022-04-13 09:01:40|15147.75|15027.75|15147.21|15027.21|15147.75|15027.75|15146.97|15026.97|9
1649840510000|2022-04-13 09:01:50|15147.05|15027.05|15147.47|15027.47|15147.61|15027.61|15146.97|15026.97|10
1649840520000|2022-04-13 09:02:00|15147.32|15027.32|15147.65|15027.65|15147.74|15027.74|15147.32|15027.32|10
1649840530000|2022-04-13 09:02:10|15147.92|15027.92|15148.65|15028.65|15148.83|15028.83|15147.92|15027.92|10
1649840540000|2022-04-13 09:02:20|15148.6|15028.6|15149.43|15029.43|15149.43|15029.43|15148.48|15028.48|10
1649840550000|2022-04-13 09:02:30|15150.45|15030.45|15151.76|15031.76|15151.76|15031.76|15150.39|15030.39|8
1649840560000|2022-04-13 09:02:40|15151.69|15031.69|15153.52|15033.52|15153.52|15033.52|15151.62|15031.62|9
1649840570000|2022-04-13 09:02:50|15153.59|15033.59|15153.97|15033.97|15154.03|15034.03|15153.59|15033.59|7
1649840580000|2022-04-13 09:03:00|15154.04|15034.04|15153.76|15033.76|15154.04|15034.04|15153.64|15033.64|10
1649840590000|2022-04-13 09:03:10|15153.74|15033.74|15155.98|15035.98|15156.04|15036.04|15153.74|15033.74|10
1649840600000|2022-04-13 09:03:20|15156.23|15036.23|15156.86|15036.86|15156.86|15036.86|15156.22|15036.22|10
1649840610000|2022-04-13 09:03:30|15157.04|15037.04|15158.53|15038.53|15158.95|15038.95|15157.02|15037.02|10
1649840620000|2022-04-13 09:03:40|15158.5|15038.5|15160|15040|15160|15040|15158.5|15038.5|10
1649840630000|2022-04-13 09:03:50|15160.23|15040.23|15163.41|15043.41|15163.41|15043.41|15160.23|15040.23|10
1649840640000|2022-04-13 09:04:00|15164|15044|15161.7|15041.7|15164|15044|15161.7|15041.7|10
1649840650000|2022-04-13 09:04:10|15160.8|15040.8|15159.72|15039.72|15160.8|15040.8|15159.72|15039.72|10
1649840660000|2022-04-13 09:04:20|15159.71|15039.71|15159.77|15039.77|15160.44|15040.44|15159.24|15039.24|10
1649840670000|2022-04-13 09:04:30|15159.74|15039.74|15154.05|15034.05|15160.52|15040.52|15153.84|15033.84|10
1649840680000|2022-04-13 09:04:40|15152.86|15032.86|15146.54|15026.54|15152.86|15032.86|15146.54|15026.54|10
1649840690000|2022-04-13 09:04:50|15146.74|15026.74|15144.88|15024.88|15147.28|15027.28|15144.88|15024.88|10
1649840700000|2022-04-13 09:05:00|15144.3|15024.3|15146.87|15026.87|15146.87|15026.87|15144.06|15024.06|10
1649840710000|2022-04-13 09:05:10|15146.83|15026.83|15147.26|15027.26|15147.61|15027.61|15146.83|15026.83|9
1649840720000|2022-04-13 09:05:20|15146.35|15026.35|15143.67|15023.67|15146.97|15026.97|15143.67|15023.67|10
1649840730000|2022-04-13 09:05:30|15143.98|15023.98|15143.36|15023.36|15143.98|15023.98|15142.72|15022.72|10
1649840740000|2022-04-13 09:05:40|15142.83|15022.83|15140.76|15020.76|15142.83|15022.83|15140.76|15020.76|10
1649840750000|2022-04-13 09:05:50|15141.05|15021.05|15140.06|15020.06|15141.05|15021.05|15139.21|15019.21|10
1649840760000|2022-04-13 09:06:00|15139.94|15019.94|15136.72|15016.72|15140.18|15020.18|15136.72|15016.72|10
1649840770000|2022-04-13 09:06:10|15137.25|15017.25|15135.75|15015.75|15137.25|15017.25|15135.75|15015.75|10
1649840780000|2022-04-13 09:06:20|15135.99|15015.99|15134.8|15014.8|15136.29|15016.29|15134.62|15014.62|10
1649840790000|2022-04-13 09:06:30|15134.95|15014.95|15134.71|15014.71|15135|15015|15134.3|15014.3|10
1649840800000|2022-04-13 09:06:40|15134.68|15014.68|15134.54|15014.54|15135.13|15015.13|15134.53|15014.53|10
1649840810000|2022-04-13 09:06:50|15134.49|15014.49|15134.25|15014.25|15134.49|15014.49|15133.81|15013.81|10
1649840820000|2022-04-13 09:07:00|15134.17|15014.17|15135.4|15015.4|15135.4|15015.4|15133.5|15013.5|10
1649840830000|2022-04-13 09:07:10|15135.56|15015.56|15135.26|15015.26|15135.9|15015.9|15135.22|15015.22|10
1649840840000|2022-04-13 09:07:20|15135.17|15015.17|15134.81|15014.81|15135.3|15015.3|15134.49|15014.49|10
1649840850000|2022-04-13 09:07:30|15134.89|15014.89|15135.39|15015.39|15135.46|15015.46|15134.85|15014.85|8
1649840860000|2022-04-13 09:07:40|15135.52|15015.52|15135.44|15015.44|15135.67|15015.67|15135.15|15015.15|10
1649840870000|2022-04-13 09:07:50|15135.54|15015.54|15134.92|15014.92|15135.55|15015.55|15134.92|15014.92|9
1649840880000|2022-04-13 09:08:00|15134.91|15014.91|15134.69|15014.69|15134.91|15014.91|15134.67|15014.67|10
1649840890000|2022-04-13 09:08:10|15134.65|15014.65|15134.23|15014.23|15134.71|15014.71|15133.99|15013.99|10
1649840900000|2022-04-13 09:08:20|15134.34|15014.34|15135.91|15015.91|15135.91|15015.91|15134.34|15014.34|10
1649840910000|2022-04-13 09:08:30|15136.06|15016.06|15136.08|15016.08|15136.76|15016.76|15136.06|15016.06|10
1649840920000|2022-04-13 09:08:40|15136.05|15016.05|15135.65|15015.65|15136.05|15016.05|15135.65|15015.65|9
1649840930000|2022-04-13 09:08:50|15135.63|15015.63|15136.74|15016.74|15136.74|15016.74|15135.63|15015.63|9
1649840940000|2022-04-13 09:09:00|15136.78|15016.78|15137.49|15017.49|15138.06|15018.06|15136.78|15016.78|10
1649840950000|2022-04-13 09:09:10|15137.36|15017.36|15138.19|15018.19|15138.19|15018.19|15137.36|15017.36|9
1649840960000|2022-04-13 09:09:20|15138.05|15018.05|15137.85|15017.85|15138.05|15018.05|15137.62|15017.62|9
1649840970000|2022-04-13 09:09:30|15137.79|15017.79|15137.34|15017.34|15137.79|15017.79|15137.2|15017.2|10
1649840980000|2022-04-13 09:09:40|15137.24|15017.24|15138.67|15018.67|15138.67|15018.67|15137.24|15017.24|9
1649840990000|2022-04-13 09:09:50|15138.71|15018.71|15138.68|15018.68|15139.2|15019.2|15138.25|15018.25|10
1649841000000|2022-04-13 09:10:00|15138.65|15018.65|15139.08|15019.08|15139.08|15019.08|15138.65|15018.65|10
1649841010000|2022-04-13 09:10:10|15139.12|15019.12|15139.16|15019.16|15139.49|15019.49|15139.01|15019.01|9
1649841020000|2022-04-13 09:10:20|15139|15019|15139.17|15019.17|15139.48|15019.48|15138.93|15018.93|6
1649841030000|2022-04-13 09:10:30|15138.86|15018.86|15138.62|15018.62|15138.86|15018.86|15138.54|15018.54|9
1649841040000|2022-04-13 09:10:40|15138.82|15018.82|15139.82|15019.82|15139.86|15019.86|15138.82|15018.82|10
1649841050000|2022-04-13 09:10:50|15139.85|15019.85|15140.37|15020.37|15140.37|15020.37|15139.71|15019.71|9
1649841060000|2022-04-13 09:11:00|15140.33|15020.33|15141.56|15021.56|15141.56|15021.56|15140.13|15020.13|10
1649841070000|2022-04-13 09:11:10|15141.47|15021.47|15142.84|15022.84|15143.12|15023.12|15141.43|15021.43|10
1649841080000|2022-04-13 09:11:20|15142.86|15022.86|15143.03|15023.03|15143.28|15023.28|15142.86|15022.86|9
1649841090000|2022-04-13 09:11:30|15143.25|15023.25|15142.44|15022.44|15143.25|15023.25|15142.03|15022.03|10
1649841100000|2022-04-13 09:11:40|15142.43|15022.43|15142.69|15022.69|15142.77|15022.77|15142.34|15022.34|9
1649841110000|2022-04-13 09:11:50|15142.67|15022.67|15142.87|15022.87|15142.95|15022.95|15142.55|15022.55|10
1649841120000|2022-04-13 09:12:00|15142.9|15022.9|15143.38|15023.38|15143.38|15023.38|15142.86|15022.86|9
1649841130000|2022-04-13 09:12:10|15143.55|15023.55|15143.91|15023.91|15144.14|15024.14|15143.55|15023.55|10
1649841140000|2022-04-13 09:12:20|15144.44|15024.44|15144.17|15024.17|15144.47|15024.47|15144.17|15024.17|7
1649841150000|2022-04-13 09:12:30|15144.19|15024.19|15148.41|15028.41|15148.42|15028.42|15144.19|15024.19|10
1649841160000|2022-04-13 09:12:40|15148.29|15028.29|15150.32|15030.32|15150.32|15030.32|15148.29|15028.29|10
1649841170000|2022-04-13 09:12:50|15150.51|15030.51|15150.45|15030.45|15150.66|15030.66|15150.3|15030.3|10
1649841180000|2022-04-13 09:13:00|15150.41|15030.41|15150.7|15030.7|15151.23|15031.23|15150.26|15030.26|9
1649841190000|2022-04-13 09:13:10|15151.72|15031.72|15151.95|15031.95|15152.22|15032.22|15151.72|15031.72|10
1649841200000|2022-04-13 09:13:20|15152.02|15032.02|15153.87|15033.87|15153.96|15033.96|15151.96|15031.96|10
1649841210000|2022-04-13 09:13:30|15153.83|15033.83|15154.23|15034.23|15154.29|15034.29|15153.82|15033.82|9
1649841220000|2022-04-13 09:13:40|15154.42|15034.42|15154.87|15034.87|15154.87|15034.87|15154.42|15034.42|9
1649841230000|2022-04-13 09:13:50|15154.89|15034.89|15154.88|15034.88|15154.96|15034.96|15154.68|15034.68|10
1649841240000|2022-04-13 09:14:00|15155.57|15035.57|15156.68|15036.68|15156.7|15036.7|15155.57|15035.57|9
1649841250000|2022-04-13 09:14:10|15156.85|15036.85|15156.77|15036.77|15156.89|15036.89|15156.64|15036.64|9
1649841260000|2022-04-13 09:14:20|15156.79|15036.79|15156.3|15036.3|15156.79|15036.79|15155.78|15035.78|9
1649841270000|2022-04-13 09:14:30|15156.2|15036.2|15156.48|15036.48|15156.61|15036.61|15155.96|15035.96|10
1649841280000|2022-04-13 09:14:40|15156.31|15036.31|15155.9|15035.9|15156.95|15036.95|15155.56|15035.56|9
1649841290000|2022-04-13 09:14:50|15155.73|15035.73|15155.17|15035.17|15155.73|15035.73|15154.81|15034.81|10
1649841300000|2022-04-13 09:15:00|15155.25|15035.25|15154.48|15034.48|15155.25|15035.25|15154.48|15034.48|8
1649841310000|2022-04-13 09:15:10|15154.3|15034.3|15154.37|15034.37|15154.55|15034.55|15154.03|15034.03|10
1649841320000|2022-04-13 09:15:20|15154.21|15034.21|15151.67|15031.67|15154.21|15034.21|15151.67|15031.67|9
1649841330000|2022-04-13 09:15:30|15150.75|15030.75|15148.83|15028.83|15150.75|15030.75|15148.68|15028.68|10
1649841340000|2022-04-13 09:15:40|15148.6|15028.6|15148.22|15028.22|15148.82|15028.82|15148.22|15028.22|9
1649841350000|2022-04-13 09:15:50|15148.29|15028.29|15143.71|15023.71|15148.29|15028.29|15143.71|15023.71|10
1649841360000|2022-04-13 09:16:00|15143.83|15023.83|15142.11|15022.11|15143.83|15023.83|15141.98|15021.98|10
1649841370000|2022-04-13 09:16:10|15141.95|15021.95|15140.68|15020.68|15141.95|15021.95|15140.64|15020.64|10
1649841380000|2022-04-13 09:16:20|15140.63|15020.63|15142.47|15022.47|15142.83|15022.83|15140.59|15020.59|10
1649841390000|2022-04-13 09:16:30|15142.8|15022.8|15143.5|15023.5|15143.5|15023.5|15142.36|15022.36|10
1649841400000|2022-04-13 09:16:40|15143.62|15023.62|15144.05|15024.05|15144.62|15024.62|15143.62|15023.62|10
1649841410000|2022-04-13 09:16:50|15144.06|15024.06|15143.99|15023.99|15144.07|15024.07|15143.9|15023.9|8
1649841420000|2022-04-13 09:17:00|15143.97|15023.97|15143.8|15023.8|15144.19|15024.19|15143.8|15023.8|10
1649841430000|2022-04-13 09:17:10|15143.83|15023.83|15143.76|15023.76|15144.05|15024.05|15143.76|15023.76|7
1649841440000|2022-04-13 09:17:20|15143.63|15023.63|15143.51|15023.51|15143.84|15023.84|15143.51|15023.51|9
1649841450000|2022-04-13 09:17:30|15143.37|15023.37|15142.78|15022.78|15143.42|15023.42|15142.68|15022.68|8
1649841460000|2022-04-13 09:17:40|15142.81|15022.81|15142.97|15022.97|15142.97|15022.97|15142.75|15022.75|9
1649841470000|2022-04-13 09:17:50|15143.07|15023.07|15143.75|15023.75|15143.86|15023.86|15143.07|15023.07|8
1649841480000|2022-04-13 09:18:00|15143.81|15023.81|15143.66|15023.66|15144.44|15024.44|15143.66|15023.66|8
1649841490000|2022-04-13 09:18:10|15143.55|15023.55|15143.14|15023.14|15143.55|15023.55|15143.14|15023.14|10
1649841500000|2022-04-13 09:18:20|15143.13|15023.13|15143.11|15023.11|15143.71|15023.71|15143.11|15023.11|9
1649841510000|2022-04-13 09:18:30|15143.19|15023.19|15142.64|15022.64|15143.19|15023.19|15142.62|15022.62|10
1649841520000|2022-04-13 09:18:40|15142.38|15022.38|15141.04|15021.04|15142.38|15022.38|15141.04|15021.04|9
1649841530000|2022-04-13 09:18:50|15141.05|15021.05|15139.42|15019.42|15141.05|15021.05|15138.91|15018.91|10
1649841540000|2022-04-13 09:19:00|15139.48|15019.48|15139.21|15019.21|15139.84|15019.84|15139.06|15019.06|10
1649841550000|2022-04-13 09:19:10|15139.08|15019.08|15138.5|15018.5|15139.11|15019.11|15138.5|15018.5|10
1649841560000|2022-04-13 09:19:20|15138.86|15018.86|15138.46|15018.46|15138.86|15018.86|15138.16|15018.16|10
1649841570000|2022-04-13 09:19:30|15138.43|15018.43|15137.41|15017.41|15138.43|15018.43|15137.23|15017.23|10
1649841580000|2022-04-13 09:19:40|15137.37|15017.37|15135.81|15015.81|15137.39|15017.39|15135.81|15015.81|10
1649841590000|2022-04-13 09:19:50|15135.83|15015.83|15136.15|15016.15|15136.33|15016.33|15135.68|15015.68|10
1649841600000|2022-04-13 09:20:00|15136.03|15016.03|15136.03|15016.03|15136.14|15016.14|15135.66|15015.66|10
1649841610000|2022-04-13 09:20:10|15135.94|15015.94|15135.71|15015.71|15136|15016|15135.51|15015.51|10
1649841620000|2022-04-13 09:20:20|15135.75|15015.75|15135.4|15015.4|15135.75|15015.75|15135.16|15015.16|10
1649841630000|2022-04-13 09:20:30|15135.55|15015.55|15136.62|15016.62|15136.62|15016.62|15135.53|15015.53|10
1649841640000|2022-04-13 09:20:40|15136.59|15016.59|15136.81|15016.81|15136.87|15016.87|15136.27|15016.27|10
1649841650000|2022-04-13 09:20:50|15136.69|15016.69|15136.52|15016.52|15136.8|15016.8|15136.49|15016.49|8
1649841660000|2022-04-13 09:21:00|15136.5|15016.5|15136.59|15016.59|15136.67|15016.67|15136.47|15016.47|9
1649841670000|2022-04-13 09:21:10|15136.6|15016.6|15139.35|15019.35|15139.73|15019.73|15136.42|15016.42|10
1649841680000|2022-04-13 09:21:20|15139.64|15019.64|15143.29|15023.29|15143.29|15023.29|15139.63|15019.63|10
1649841690000|2022-04-13 09:21:30|15143.36|15023.36|15145.07|15025.07|15145.07|15025.07|15143.36|15023.36|10
1649841700000|2022-04-13 09:21:40|15145.63|15025.63|15147.75|15027.75|15147.75|15027.75|15145.63|15025.63|10
1649841710000|2022-04-13 09:21:50|15147.92|15027.92|15148.44|15028.44|15148.44|15028.44|15147.92|15027.92|9
1649841720000|2022-04-13 09:22:00|15148.37|15028.37|15148.33|15028.33|15148.82|15028.82|15148.23|15028.23|10
1649841730000|2022-04-13 09:22:10|15148.41|15028.41|15149.26|15029.26|15149.84|15029.84|15148.41|15028.41|10
1649841740000|2022-04-13 09:22:20|15149.47|15029.47|15149.9|15029.9|15149.9|15029.9|15149.42|15029.42|10
1649841750000|2022-04-13 09:22:30|15150.39|15030.39|15152.67|15032.67|15152.67|15032.67|15150.38|15030.38|10
1649841760000|2022-04-13 09:22:40|15153.06|15033.06|15154.13|15034.13|15154.13|15034.13|15152.79|15032.79|10
1649841770000|2022-04-13 09:22:50|15154.1|15034.1|15154.53|15034.53|15155.6|15035.6|15154.04|15034.04|10
1649841780000|2022-04-13 09:23:00|15154.58|15034.58|15154.19|15034.19|15154.58|15034.58|15153.9|15033.9|10
1649841790000|2022-04-13 09:23:10|15153.93|15033.93|15153.11|15033.11|15154.34|15034.34|15153.11|15033.11|10
1649841800000|2022-04-13 09:23:20|15153.37|15033.37|15153.25|15033.25|15153.72|15033.72|15153.25|15033.25|10
1649841810000|2022-04-13 09:23:30|15153.22|15033.22|15153.93|15033.93|15154.34|15034.34|15153.22|15033.22|10
1649841820000|2022-04-13 09:23:40|15154.22|15034.22|15154.3|15034.3|15154.48|15034.48|15154.22|15034.22|10
1649841830000|2022-04-13 09:23:50|15154.46|15034.46|15154.15|15034.15|15154.57|15034.57|15154.05|15034.05|10
1649841840000|2022-04-13 09:24:00|15154.13|15034.13|15154.15|15034.15|15154.15|15034.15|15153.5|15033.5|8
1649841850000|2022-04-13 09:24:10|15154.31|15034.31|15155.3|15035.3|15155.3|15035.3|15154.31|15034.31|10
1649841860000|2022-04-13 09:24:20|15155.41|15035.41|15155.92|15035.92|15155.92|15035.92|15155.24|15035.24|9
1649841870000|2022-04-13 09:24:30|15155.54|15035.54|15154.44|15034.44|15155.99|15035.99|15154.44|15034.44|10
1649841880000|2022-04-13 09:24:40|15154.37|15034.37|15154.35|15034.35|15154.48|15034.48|15154.31|15034.31|9
1649841890000|2022-04-13 09:24:50|15154.14|15034.14|15152.66|15032.66|15154.23|15034.23|15152.54|15032.54|10
1649841900000|2022-04-13 09:25:00|15152.67|15032.67|15154.3|15034.3|15154.47|15034.47|15152.67|15032.67|8
1649841910000|2022-04-13 09:25:10|15154.51|15034.51|15154.91|15034.91|15154.91|15034.91|15154.31|15034.31|10
1649841920000|2022-04-13 09:25:20|15154.68|15034.68|15155.3|15035.3|15155.35|15035.35|15154.56|15034.56|10
1649841930000|2022-04-13 09:25:30|15155.1|15035.1|15154.41|15034.41|15155.25|15035.25|15154.41|15034.41|10
1649841940000|2022-04-13 09:25:40|15154.34|15034.34|15154.06|15034.06|15154.34|15034.34|15154.06|15034.06|8
1649841950000|2022-04-13 09:25:50|15153.98|15033.98|15152.39|15032.39|15153.98|15033.98|15152.05|15032.05|9
1649841960000|2022-04-13 09:26:00|15151.81|15031.81|15151.35|15031.35|15152.34|15032.34|15151.35|15031.35|9
1649841970000|2022-04-13 09:26:10|15151.42|15031.42|15150.38|15030.38|15151.88|15031.88|15150.38|15030.38|10
1649841980000|2022-04-13 09:26:20|15150.32|15030.32|15148.91|15028.91|15150.32|15030.32|15148.82|15028.82|10
1649841990000|2022-04-13 09:26:30|15148.84|15028.84|15149.81|15029.81|15149.81|15029.81|15148.41|15028.41|10
1649842000000|2022-04-13 09:26:40|15150.23|15030.23|15150.37|15030.37|15150.53|15030.53|15150.17|15030.17|9
1649842010000|2022-04-13 09:26:50|15150.07|15030.07|15149.8|15029.8|15150.09|15030.09|15149.66|15029.66|10
1649842020000|2022-04-13 09:27:00|15150.02|15030.02|15148.36|15028.36|15150.02|15030.02|15148.36|15028.36|10
1649842030000|2022-04-13 09:27:10|15148.37|15028.37|15147.51|15027.51|15148.41|15028.41|15147.39|15027.39|10
1649842040000|2022-04-13 09:27:20|15147.45|15027.45|15147.14|15027.14|15147.45|15027.45|15147.1|15027.1|10
1649842050000|2022-04-13 09:27:30|15146.8|15026.8|15142.98|15022.98|15146.92|15026.92|15142.98|15022.98|10
1649842060000|2022-04-13 09:27:40|15142.37|15022.37|15140.55|15020.55|15142.37|15022.37|15140.46|15020.46|8
1649842070000|2022-04-13 09:27:50|15140.42|15020.42|15139.56|15019.56|15140.42|15020.42|15139.56|15019.56|7
1649842080000|2022-04-13 09:28:00|15139.39|15019.39|15138.73|15018.73|15139.78|15019.78|15138.66|15018.66|7
1649842090000|2022-04-13 09:28:10|15138.55|15018.55|15137.31|15017.31|15138.55|15018.55|15137.31|15017.31|9
1649842100000|2022-04-13 09:28:20|15137.36|15017.36|15135.14|15015.14|15137.36|15017.36|15134.5|15014.5|10
1649842110000|2022-04-13 09:28:30|15135.25|15015.25|15136.93|15016.93|15136.93|15016.93|15135.25|15015.25|10
1649842120000|2022-04-13 09:28:40|15136.98|15016.98|15137.68|15017.68|15137.68|15017.68|15136.98|15016.98|9
1649842130000|2022-04-13 09:28:50|15137.72|15017.72|15137.41|15017.41|15137.97|15017.97|15137.18|15017.18|9
1649842140000|2022-04-13 09:29:00|15137.13|15017.13|15134.68|15014.68|15137.19|15017.19|15134.68|15014.68|10
1649842150000|2022-04-13 09:29:10|15134.06|15014.06|15134.41|15014.41|15134.46|15014.46|15133.86|15013.86|10
1649842160000|2022-04-13 09:29:20|15134.5|15014.5|15135.87|15015.87|15135.87|15015.87|15133.52|15013.52|10
1649842170000|2022-04-13 09:29:30|15136.11|15016.11|15135.79|15015.79|15136.13|15016.13|15135.6|15015.6|9
1649842180000|2022-04-13 09:29:40|15135.94|15015.94|15135.89|15015.89|15135.94|15015.94|15135.6|15015.6|9
1649842190000|2022-04-13 09:29:50|15135.98|15015.98|15135.54|15015.54|15135.98|15015.98|15135.39|15015.39|8
1649842200000|2022-04-13 09:30:00|15135.52|15015.52|15136.67|15016.67|15136.67|15016.67|15135.52|15015.52|8
1649842210000|2022-04-13 09:30:10|15136.87|15016.87|15137.53|15017.53|15137.53|15017.53|15136.87|15016.87|9
1649842220000|2022-04-13 09:30:20|15137.56|15017.56|15137.63|15017.63|15137.71|15017.71|15137.42|15017.42|10
1649842230000|2022-04-13 09:30:30|15137.51|15017.51|15137.04|15017.04|15137.63|15017.63|15137.04|15017.04|8
1649842240000|2022-04-13 09:30:40|15136.99|15016.99|15137.24|15017.24|15137.28|15017.28|15136.99|15016.99|7
1649842250000|2022-04-13 09:30:50|15137.35|15017.35|15138.04|15018.04|15138.09|15018.09|15137.35|15017.35|8
1649842260000|2022-04-13 09:31:00|15137.98|15017.98|15137.93|15017.93|15137.99|15017.99|15137.56|15017.56|10
1649842270000|2022-04-13 09:31:10|15138.63|15018.63|15138.34|15018.34|15138.87|15018.87|15138.34|15018.34|9
1649842280000|2022-04-13 09:31:20|15138.18|15018.18|15137.77|15017.77|15138.18|15018.18|15137.52|15017.52|10
1649842290000|2022-04-13 09:31:30|15137.76|15017.76|15137.66|15017.66|15137.76|15017.76|15137.58|15017.58|10
1649842300000|2022-04-13 09:31:40|15137.67|15017.67|15135.71|15015.71|15137.67|15017.67|15135.71|15015.71|10
1649842310000|2022-04-13 09:31:50|15135.72|15015.72|15135.76|15015.76|15135.79|15015.79|15135.1|15015.1|9
1649842320000|2022-04-13 09:32:00|15135.43|15015.43|15133.5|15013.5|15135.43|15015.43|15133.5|15013.5|10
1649842330000|2022-04-13 09:32:10|15133.46|15013.46|15131.41|15011.41|15133.46|15013.46|15131.41|15011.41|10
1649842340000|2022-04-13 09:32:20|15131.5|15011.5|15130.41|15010.41|15131.53|15011.53|15130.41|15010.41|10
1649842350000|2022-04-13 09:32:30|15130.16|15010.16|15129.24|15009.24|15130.21|15010.21|15129.24|15009.24|8
1649842360000|2022-04-13 09:32:40|15129.22|15009.22|15128.34|15008.34|15129.22|15009.22|15128.34|15008.34|9
1649842370000|2022-04-13 09:32:50|15128.32|15008.32|15126.14|15006.14|15128.32|15008.32|15126.1|15006.1|9
1649842380000|2022-04-13 09:33:00|15125.88|15005.88|15125.19|15005.19|15125.89|15005.89|15125.19|15005.19|8
1649842390000|2022-04-13 09:33:10|15122.94|15002.94|15117.84|14997.84|15122.94|15002.94|15117.84|14997.84|10
1649842400000|2022-04-13 09:33:20|15117.59|14997.59|15117.4|14997.4|15117.6|14997.6|15117.15|14997.15|10
1649842410000|2022-04-13 09:33:30|15117.55|14997.55|15114.49|14994.49|15117.81|14997.81|15114.49|14994.49|9
1649842420000|2022-04-13 09:33:40|15114.97|14994.97|15113.23|14993.23|15114.98|14994.98|15113.15|14993.15|9
1649842430000|2022-04-13 09:33:50|15113.78|14993.78|15112.33|14992.33|15113.78|14993.78|15112.33|14992.33|10
1649842440000|2022-04-13 09:34:00|15111.73|14991.73|15113|14993|15113|14993|15111.69|14991.69|10
1649842450000|2022-04-13 09:34:10|15113.29|14993.29|15114|14994|15114.31|14994.31|15113.24|14993.24|10
1649842460000|2022-04-13 09:34:20|15113.84|14993.84|15114.26|14994.26|15114.82|14994.82|15113.84|14993.84|10
1649842470000|2022-04-13 09:34:30|15114.29|14994.29|15114.44|14994.44|15114.44|14994.44|15114|14994|10
1649842480000|2022-04-13 09:34:40|15114.49|14994.49|15113.22|14993.22|15114.72|14994.72|15112.91|14992.91|10
1649842490000|2022-04-13 09:34:50|15113.25|14993.25|15112.97|14992.97|15113.25|14993.25|15112.54|14992.54|9
1649842500000|2022-04-13 09:35:00|15113.03|14993.03|15112.75|14992.75|15113.03|14993.03|15112.71|14992.71|10
1649842510000|2022-04-13 09:35:10|15112.78|14992.78|15113.02|14993.02|15113.18|14993.18|15112.75|14992.75|9
1649842520000|2022-04-13 09:35:20|15112.9|14992.9|15112.43|14992.43|15112.9|14992.9|15112.31|14992.31|9
1649842530000|2022-04-13 09:35:30|15112.29|14992.29|15112.19|14992.19|15112.88|14992.88|15112.11|14992.11|10
1649842540000|2022-04-13 09:35:40|15111.93|14991.93|15110.26|14990.26|15111.93|14991.93|15110.26|14990.26|10
1649842550000|2022-04-13 09:35:50|15110.11|14990.11|15110.08|14990.08|15110.3|14990.3|15110.08|14990.08|9
1649842560000|2022-04-13 09:36:00|15110.13|14990.13|15108.27|14988.27|15111.49|14991.49|15108.27|14988.27|10
1649842570000|2022-04-13 09:36:10|15108.32|14988.32|15104.98|14984.98|15108.32|14988.32|15104.97|14984.97|10
1649842580000|2022-04-13 09:36:20|15105.13|14985.13|15104.24|14984.24|15105.32|14985.32|15104.24|14984.24|10
1649842590000|2022-04-13 09:36:30|15104.01|14984.01|15104.32|14984.32|15104.46|14984.46|15103.99|14983.99|9
1649842600000|2022-04-13 09:36:40|15104.41|14984.41|15104.49|14984.49|15105.11|14985.11|15104.4|14984.4|10
1649842610000|2022-04-13 09:36:50|15104.28|14984.28|15104.44|14984.44|15104.44|14984.44|15104.23|14984.23|10
1649842620000|2022-04-13 09:37:00|15104.55|14984.55|15104.57|14984.57|15105.01|14985.01|15104.21|14984.21|10
1649842630000|2022-04-13 09:37:10|15105.21|14985.21|15106.83|14986.83|15106.96|14986.96|15105.21|14985.21|10
1649842640000|2022-04-13 09:37:20|15107.2|14987.2|15107.24|14987.24|15107.67|14987.67|15107.2|14987.2|9
1649842650000|2022-04-13 09:37:30|15107.22|14987.22|15106.66|14986.66|15107.47|14987.47|15106.6|14986.6|10
1649842660000|2022-04-13 09:37:40|15106.62|14986.62|15106.85|14986.85|15106.98|14986.98|15106.59|14986.59|10
1649842670000|2022-04-13 09:37:50|15106.88|14986.88|15107|14987|15107.06|14987.06|15106.88|14986.88|10
1649842680000|2022-04-13 09:38:00|15107.25|14987.25|15106.87|14986.87|15107.25|14987.25|15106.62|14986.62|10
1649842690000|2022-04-13 09:38:10|15106.81|14986.81|15106.88|14986.88|15107.01|14987.01|15106.8|14986.8|10
1649842700000|2022-04-13 09:38:20|15106.87|14986.87|15107.3|14987.3|15107.3|14987.3|15106.62|14986.62|10
1649842710000|2022-04-13 09:38:30|15107.35|14987.35|15107.15|14987.15|15107.35|14987.35|15106.95|14986.95|10
1649842720000|2022-04-13 09:38:40|15107.28|14987.28|15107.23|14987.23|15107.53|14987.53|15107.23|14987.23|9
1649842730000|2022-04-13 09:38:50|15107.37|14987.37|15107.12|14987.12|15107.37|14987.37|15106.92|14986.92|10
1649842740000|2022-04-13 09:39:00|15107.28|14987.28|15107.81|14987.81|15108.18|14988.18|15107.28|14987.28|9
1649842750000|2022-04-13 09:39:10|15107.47|14987.47|15106.57|14986.57|15107.47|14987.47|15106.44|14986.44|9
1649842760000|2022-04-13 09:39:20|15106.29|14986.29|15105.22|14985.22|15106.29|14986.29|15104.93|14984.93|10
1649842770000|2022-04-13 09:39:30|15105.23|14985.23|15105.14|14985.14|15105.3|14985.3|15104.57|14984.57|10
1649842780000|2022-04-13 09:39:40|15104.86|14984.86|15104.69|14984.69|15104.86|14984.86|15104.51|14984.51|7
1649842790000|2022-04-13 09:39:50|15104.67|14984.67|15106.45|14986.45|15106.45|14986.45|15104.67|14984.67|10
1649842800000|2022-04-13 09:40:00|15106.86|14986.86|15106.94|14986.94|15107.52|14987.52|15106.79|14986.79|10
1649842810000|2022-04-13 09:40:10|15106.96|14986.96|15106.88|14986.88|15107.4|14987.4|15106.87|14986.87|10
1649842820000|2022-04-13 09:40:20|15107.02|14987.02|15105.55|14985.55|15107.37|14987.37|15105.55|14985.55|10
1649842830000|2022-04-13 09:40:30|15105.23|14985.23|15104.49|14984.49|15105.37|14985.37|15104.49|14984.49|10
1649842840000|2022-04-13 09:40:40|15104.39|14984.39|15104.28|14984.28|15104.4|14984.4|15103.81|14983.81|10
1649842850000|2022-04-13 09:40:50|15104.6|14984.6|15104.64|14984.64|15104.69|14984.69|15104.4|14984.4|10
1649842860000|2022-04-13 09:41:00|15104.62|14984.62|15104.74|14984.74|15104.74|14984.74|15104.11|14984.11|9
1649842870000|2022-04-13 09:41:10|15104.48|14984.48|15103.93|14983.93|15104.48|14984.48|15103.92|14983.92|10
1649842880000|2022-04-13 09:41:20|15104|14984|15103.91|14983.91|15104.08|14984.08|15103.54|14983.54|8
1649842890000|2022-04-13 09:41:30|15103.72|14983.72|15103.57|14983.57|15103.72|14983.72|15103.52|14983.52|10
1649842900000|2022-04-13 09:41:40|15103.29|14983.29|15102.63|14982.63|15103.4|14983.4|15102.57|14982.57|10
1649842910000|2022-04-13 09:41:50|15102.5|14982.5|15101.89|14981.89|15102.5|14982.5|15101.71|14981.71|9
1649842920000|2022-04-13 09:42:00|15102.04|14982.04|15102.04|14982.04|15102.19|14982.19|15101.92|14981.92|10
1649842930000|2022-04-13 09:42:10|15102.01|14982.01|15099.97|14979.97|15102.02|14982.02|15099.97|14979.97|8
1649842940000|2022-04-13 09:42:20|15099.63|14979.63|15099.29|14979.29|15099.63|14979.63|15099.29|14979.29|8
1649842950000|2022-04-13 09:42:30|15098.37|14978.37|15095.35|14975.35|15098.49|14978.49|15095.35|14975.35|10
1649842960000|2022-04-13 09:42:40|15094.44|14974.44|15089.53|14969.53|15094.44|14974.44|15089.53|14969.53|10
1649842970000|2022-04-13 09:42:50|15089.24|14969.24|15089.72|14969.72|15089.77|14969.77|15089.24|14969.24|9
1649842980000|2022-04-13 09:43:00|15089.68|14969.68|15088.55|14968.55|15089.68|14969.68|15088.55|14968.55|10
1649842990000|2022-04-13 09:43:10|15088.34|14968.34|15087.8|14967.8|15088.34|14968.34|15087.8|14967.8|10
1649843000000|2022-04-13 09:43:20|15088.1|14968.1|15088.06|14968.06|15088.16|14968.16|15087.76|14967.76|9
1649843010000|2022-04-13 09:43:30|15087.79|14967.79|15087.12|14967.12|15087.91|14967.91|15087.12|14967.12|10
1649843020000|2022-04-13 09:43:40|15087.02|14967.02|15086.48|14966.48|15087.02|14967.02|15086.37|14966.37|8
1649843030000|2022-04-13 09:43:50|15086.37|14966.37|15086.45|14966.45|15086.75|14966.75|15086.26|14966.26|10
1649843040000|2022-04-13 09:44:00|15086.42|14966.42|15087.01|14967.01|15087.01|14967.01|15086.24|14966.24|9
1649843050000|2022-04-13 09:44:10|15086.91|14966.91|15086.71|14966.71|15086.91|14966.91|15086.34|14966.34|10
1649843060000|2022-04-13 09:44:20|15086.6|14966.6|15086.22|14966.22|15086.6|14966.6|15086.07|14966.07|8
1649843070000|2022-04-13 09:44:30|15086.11|14966.11|15086.55|14966.55|15087.04|14967.04|15085.84|14965.84|10
1649843080000|2022-04-13 09:44:40|15086.58|14966.58|15084.1|14964.1|15086.58|14966.58|15084.1|14964.1|10
1649843090000|2022-04-13 09:44:50|15084.05|14964.05|15084.46|14964.46|15084.65|14964.65|15084.05|14964.05|7
1649843100000|2022-04-13 09:45:00|15084.34|14964.34|15083.5|14963.5|15084.41|14964.41|15083.5|14963.5|10
1649843110000|2022-04-13 09:45:10|15083.47|14963.47|15083.29|14963.29|15083.47|14963.47|15083.18|14963.18|9
1649843120000|2022-04-13 09:45:20|15083.46|14963.46|15083.62|14963.62|15083.66|14963.66|15083.43|14963.43|9
1649843130000|2022-04-13 09:45:30|15083.44|14963.44|15085.54|14965.54|15085.54|14965.54|15083.33|14963.33|8
1649843140000|2022-04-13 09:45:40|15085.57|14965.57|15085.49|14965.49|15085.57|14965.57|15085.17|14965.17|9
1649843150000|2022-04-13 09:45:50|15085.57|14965.57|15086.38|14966.38|15086.38|14966.38|15085.54|14965.54|10
1649843160000|2022-04-13 09:46:00|15086.96|14966.96|15086.81|14966.81|15086.96|14966.96|15086.17|14966.17|10
1649843170000|2022-04-13 09:46:10|15086.86|14966.86|15089.13|14969.13|15089.13|14969.13|15086.86|14966.86|10
1649843180000|2022-04-13 09:46:20|15089.2|14969.2|15090.33|14970.33|15090.41|14970.41|15089.2|14969.2|10
1649843190000|2022-04-13 09:46:30|15090.57|14970.57|15092.14|14972.14|15092.3|14972.3|15090.57|14970.57|10
1649843200000|2022-04-13 09:46:40|15092.36|14972.36|15093.17|14973.17|15093.33|14973.33|15092.36|14972.36|9
1649843210000|2022-04-13 09:46:50|15093.15|14973.15|15092.93|14972.93|15093.46|14973.46|15092.8|14972.8|10
1649843220000|2022-04-13 09:47:00|15092.89|14972.89|15092.79|14972.79|15093|14973|15092.77|14972.77|8
1649843230000|2022-04-13 09:47:10|15092.6|14972.6|15093.54|14973.54|15093.57|14973.57|15092.6|14972.6|9
1649843240000|2022-04-13 09:47:20|15093.06|14973.06|15095.83|14975.83|15095.83|14975.83|15093.06|14973.06|9
1649843250000|2022-04-13 09:47:30|15096.08|14976.08|15099.39|14979.39|15099.39|14979.39|15096.08|14976.08|10
1649843260000|2022-04-13 09:47:40|15100.04|14980.04|15102.08|14982.08|15102.09|14982.09|15100.04|14980.04|10
1649843270000|2022-04-13 09:47:50|15102.39|14982.39|15104.89|14984.89|15104.9|14984.9|15102.39|14982.39|10
1649843280000|2022-04-13 09:48:00|15104.33|14984.33|15106.03|14986.03|15106.03|14986.03|15104.33|14984.33|10
1649843290000|2022-04-13 09:48:10|15105.81|14985.81|15106.79|14986.79|15106.79|14986.79|15105.74|14985.74|9
1649843300000|2022-04-13 09:48:20|15106.65|14986.65|15107.09|14987.09|15107.31|14987.31|15106.65|14986.65|10
1649843310000|2022-04-13 09:48:30|15106.69|14986.69|15104.99|14984.99|15106.76|14986.76|15104.99|14984.99|9
1649843320000|2022-04-13 09:48:40|15104.82|14984.82|15101.92|14981.92|15104.82|14984.82|15101.92|14981.92|10
1649843330000|2022-04-13 09:48:50|15101.9|14981.9|15102.37|14982.37|15102.54|14982.54|15101.9|14981.9|9
1649843340000|2022-04-13 09:49:00|15102.66|14982.66|15102.47|14982.47|15102.87|14982.87|15102.31|14982.31|9
1649843350000|2022-04-13 09:49:10|15102.4|14982.4|15101.28|14981.28|15102.4|14982.4|15101.28|14981.28|9
1649843360000|2022-04-13 09:49:20|15101.44|14981.44|15103.64|14983.64|15103.64|14983.64|15101.11|14981.11|10
1649843370000|2022-04-13 09:49:30|15103.87|14983.87|15107.63|14987.63|15107.63|14987.63|15103.87|14983.87|10
1649843380000|2022-04-13 09:49:40|15107.55|14987.55|15108.37|14988.37|15108.61|14988.61|15107.55|14987.55|10
1649843390000|2022-04-13 09:49:50|15108.75|14988.75|15109.32|14989.32|15109.33|14989.33|15108.75|14988.75|10
1649843400000|2022-04-13 09:50:00|15109.35|14989.35|15110.27|14990.27|15110.99|14990.99|15109.35|14989.35|10
1649843410000|2022-04-13 09:50:10|15110.73|14990.73|15112.86|14992.86|15112.86|14992.86|15110.73|14990.73|10
1649843420000|2022-04-13 09:50:20|15113.05|14993.05|15113.27|14993.27|15113.34|14993.34|15113.05|14993.05|10
1649843430000|2022-04-13 09:50:30|15113.34|14993.34|15113.83|14993.83|15113.85|14993.85|15113.09|14993.09|9
1649843440000|2022-04-13 09:50:40|15113.86|14993.86|15115.18|14995.18|15115.18|14995.18|15113.59|14993.59|10
1649843450000|2022-04-13 09:50:50|15115.16|14995.16|15116.71|14996.71|15116.71|14996.71|15115.16|14995.16|10
1649843460000|2022-04-13 09:51:00|15116.65|14996.65|15117.94|14997.94|15118.2|14998.2|15116.65|14996.65|9
1649843470000|2022-04-13 09:51:10|15117.84|14997.84|15120.97|15000.97|15120.97|15000.97|15117.84|14997.84|10
1649843480000|2022-04-13 09:51:20|15120.93|15000.93|15122.12|15002.12|15122.14|15002.14|15120.8|15000.8|8
1649843490000|2022-04-13 09:51:30|15122.21|15002.21|15121.83|15001.83|15122.21|15002.21|15121.82|15001.82|8
1649843500000|2022-04-13 09:51:40|15121.91|15001.91|15123.79|15003.79|15124.06|15004.06|15121.87|15001.87|10
1649843510000|2022-04-13 09:51:50|15123.86|15003.86|15124.03|15004.03|15124.1|15004.1|15123.56|15003.56|10
1649843520000|2022-04-13 09:52:00|15123.98|15003.98|15123.3|15003.3|15123.98|15003.98|15123.3|15003.3|8
1649843530000|2022-04-13 09:52:10|15123.46|15003.46|15124.74|15004.74|15124.74|15004.74|15123.46|15003.46|10
1649843540000|2022-04-13 09:52:20|15124.71|15004.71|15125.05|15005.05|15125.05|15005.05|15124.54|15004.54|9
1649843550000|2022-04-13 09:52:30|15125.01|15005.01|15129.15|15009.15|15129.15|15009.15|15125.01|15005.01|9
1649843560000|2022-04-13 09:52:40|15129.07|15009.07|15130.8|15010.8|15130.8|15010.8|15129.07|15009.07|10
1649843570000|2022-04-13 09:52:50|15130.85|15010.85|15131.89|15011.89|15131.91|15011.91|15130.54|15010.54|10
1649843580000|2022-04-13 09:53:00|15133.41|15013.41|15137.98|15017.98|15138.04|15018.04|15133.41|15013.41|10
1649843590000|2022-04-13 09:53:10|15139.61|15019.61|15140.46|15020.46|15142.89|15022.89|15139.61|15019.61|10
1649843600000|2022-04-13 09:53:20|15139.67|15019.67|15136.26|15016.26|15139.67|15019.67|15136.08|15016.08|10
1649843610000|2022-04-13 09:53:30|15136.2|15016.2|15133.82|15013.82|15136.2|15016.2|15132.37|15012.37|10
1649843620000|2022-04-13 09:53:40|15134.51|15014.51|15137|15017|15137|15017|15133.58|15013.58|10
1649843630000|2022-04-13 09:53:50|15137.25|15017.25|15136.63|15016.63|15137.25|15017.25|15135.46|15015.46|10
1649843640000|2022-04-13 09:54:00|15137.08|15017.08|15137.07|15017.07|15137.71|15017.71|15136.97|15016.97|10
1649843650000|2022-04-13 09:54:10|15137.27|15017.27|15136.8|15016.8|15137.38|15017.38|15136.55|15016.55|10
1649843660000|2022-04-13 09:54:20|15136.89|15016.89|15139.27|15019.27|15139.27|15019.27|15136.89|15016.89|10
1649843670000|2022-04-13 09:54:30|15138.28|15018.28|15138.63|15018.63|15138.67|15018.67|15137.22|15017.22|10
1649843680000|2022-04-13 09:54:40|15138.72|15018.72|15138.72|15018.72|15139.12|15019.12|15137.62|15017.62|10
1649843690000|2022-04-13 09:54:50|15139.31|15019.31|15133.87|15013.87|15139.31|15019.31|15133.87|15013.87|10
1649843700000|2022-04-13 09:55:00|15135.63|15015.63|15133.56|15013.56|15135.63|15015.63|15133.56|15013.56|10
1649843710000|2022-04-13 09:55:10|15132.76|15012.76|15130.96|15010.96|15133.84|15013.84|15130.96|15010.96|10
1649843720000|2022-04-13 09:55:20|15131.04|15011.04|15130.42|15010.42|15131.49|15011.49|15130.42|15010.42|10
1649843730000|2022-04-13 09:55:30|15131.06|15011.06|15131.68|15011.68|15131.95|15011.95|15130.79|15010.79|10
1649843740000|2022-04-13 09:55:40|15131.63|15011.63|15131.39|15011.39|15131.66|15011.66|15131.39|15011.39|9
1649843750000|2022-04-13 09:55:50|15131.41|15011.41|15130.9|15010.9|15131.49|15011.49|15130.89|15010.89|10
1649843760000|2022-04-13 09:56:00|15130.87|15010.87|15130.68|15010.68|15131.06|15011.06|15130.68|15010.68|9
1649843770000|2022-04-13 09:56:10|15130.55|15010.55|15130.86|15010.86|15130.89|15010.89|15130.5|15010.5|10
1649843780000|2022-04-13 09:56:20|15130.77|15010.77|15130.41|15010.41|15130.87|15010.87|15130.41|15010.41|9
1649843790000|2022-04-13 09:56:30|15130.02|15010.02|15130.02|15010.02|15131.08|15011.08|15129.96|15009.96|10
1649843800000|2022-04-13 09:56:40|15129.39|15009.39|15129.34|15009.34|15129.72|15009.72|15129.34|15009.34|9
1649843810000|2022-04-13 09:56:50|15127.35|15007.35|15118.75|14998.75|15127.35|15007.35|15118.75|14998.75|10
1649843820000|2022-04-13 09:57:00|15119.32|14999.32|15118.82|14998.82|15119.43|14999.43|15118.82|14998.82|10
1649843830000|2022-04-13 09:57:10|15118.81|14998.81|15114.92|14994.92|15118.81|14998.81|15114.92|14994.92|10
1649843840000|2022-04-13 09:57:20|15114.52|14994.52|15111.73|14991.73|15114.62|14994.62|15111.73|14991.73|10
1649843850000|2022-04-13 09:57:30|15111.47|14991.47|15110.31|14990.31|15111.47|14991.47|15110.31|14990.31|10
1649843860000|2022-04-13 09:57:40|15110.2|14990.2|15107.79|14987.79|15110.2|14990.2|15107.79|14987.79|9
1649843870000|2022-04-13 09:57:50|15107.99|14987.99|15106.89|14986.89|15108.04|14988.04|15106.89|14986.89|9
1649843880000|2022-04-13 09:58:00|15106.83|14986.83|15103.62|14983.62|15106.83|14986.83|15103.62|14983.62|10
1649843890000|2022-04-13 09:58:10|15103.59|14983.59|15101.35|14981.35|15103.59|14983.59|15101.25|14981.25|10
1649843900000|2022-04-13 09:58:20|15101.06|14981.06|15101.6|14981.6|15101.8|14981.8|15101.06|14981.06|9
1649843910000|2022-04-13 09:58:30|15101.42|14981.42|15101.82|14981.82|15101.88|14981.88|15101.42|14981.42|10
1649843920000|2022-04-13 09:58:40|15101.69|14981.69|15099.45|14979.45|15101.69|14981.69|15099.45|14979.45|10
1649843930000|2022-04-13 09:58:50|15099.17|14979.17|15095.96|14975.96|15099.17|14979.17|15095.6|14975.6|10
1649843940000|2022-04-13 09:59:00|15095.92|14975.92|15091.84|14971.84|15095.92|14975.92|15091.84|14971.84|10
1649843950000|2022-04-13 09:59:10|15089.84|14969.84|15089.53|14969.53|15089.84|14969.84|15088.3|14968.3|10
1649843960000|2022-04-13 09:59:20|15090.04|14970.04|15090.4|14970.4|15090.51|14970.51|15090.04|14970.04|10
1649843970000|2022-04-13 09:59:30|15090.48|14970.48|15091.01|14971.01|15091.14|14971.14|15090.38|14970.38|10
1649843980000|2022-04-13 09:59:40|15091.52|14971.52|15093.43|14973.43|15093.43|14973.43|15091.38|14971.38|10
1649843990000|2022-04-13 09:59:50|15093.75|14973.75|15095.02|14975.02|15095.26|14975.26|15093.75|14973.75|10
1649844000000|2022-04-13 10:00:00|15095.3|14975.3|15094.94|14974.94|15095.3|14975.3|15094.56|14974.56|9
1649844010000|2022-04-13 10:00:10|15094.83|14974.83|15094.75|14974.75|15096.28|14976.28|15094.75|14974.75|10
1649844020000|2022-04-13 10:00:20|15094.41|14974.41|15089.22|14969.22|15094.41|14974.41|15089.22|14969.22|10
1649844030000|2022-04-13 10:00:30|15087.75|14967.75|15085.05|14965.05|15087.75|14967.75|15085.05|14965.05|10
1649844040000|2022-04-13 10:00:40|15085.17|14965.17|15084.72|14964.72|15085.17|14965.17|15084.03|14964.03|10
1649844050000|2022-04-13 10:00:50|15085.75|14965.75|15088.99|14968.99|15088.99|14968.99|15085.75|14965.75|10
1649844060000|2022-04-13 10:01:00|15089.65|14969.65|15092.93|14972.93|15092.93|14972.93|15089.65|14969.65|10
1649844070000|2022-04-13 10:01:10|15092.92|14972.92|15096.41|14976.41|15096.41|14976.41|15092.92|14972.92|10
1649844080000|2022-04-13 10:01:20|15096.43|14976.43|15096.52|14976.52|15096.62|14976.62|15095.99|14975.99|10
1649844090000|2022-04-13 10:01:30|15096.75|14976.75|15097.21|14977.21|15097.37|14977.37|15096.67|14976.67|9
1649844100000|2022-04-13 10:01:40|15097.17|14977.17|15098.68|14978.68|15098.68|14978.68|15097.09|14977.09|10
1649844110000|2022-04-13 10:01:50|15098.93|14978.93|15100.4|14980.4|15100.4|14980.4|15098.93|14978.93|9
1649844120000|2022-04-13 10:02:00|15100.75|14980.75|15103.02|14983.02|15103.02|14983.02|15100.75|14980.75|10
1649844130000|2022-04-13 10:02:10|15103.41|14983.41|15108.27|14988.27|15108.27|14988.27|15103.41|14983.41|10
1649844140000|2022-04-13 10:02:20|15108.15|14988.15|15113.23|14993.23|15113.23|14993.23|15107.99|14987.99|10
1649844150000|2022-04-13 10:02:30|15113.55|14993.55|15115.65|14995.65|15115.65|14995.65|15113.39|14993.39|10
1649844160000|2022-04-13 10:02:40|15115.39|14995.39|15114.59|14994.59|15116.29|14996.29|15114.59|14994.59|10
1649844170000|2022-04-13 10:02:50|15115.91|14995.91|15113.24|14993.24|15115.91|14995.91|15113.24|14993.24|10
1649844180000|2022-04-13 10:03:00|15113.2|14993.2|15113.1|14993.1|15113.2|14993.2|15112.5|14992.5|9
1649844190000|2022-04-13 10:03:10|15113.09|14993.09|15112.62|14992.62|15113.43|14993.43|15112.62|14992.62|10
1649844200000|2022-04-13 10:03:20|15112.75|14992.75|15111.83|14991.83|15112.75|14992.75|15111.83|14991.83|10
1649844210000|2022-04-13 10:03:30|15112.07|14992.07|15111.75|14991.75|15112.6|14992.6|15111.75|14991.75|10
1649844220000|2022-04-13 10:03:40|15111.37|14991.37|15111.44|14991.44|15111.59|14991.59|15111.21|14991.21|10
1649844230000|2022-04-13 10:03:50|15111.41|14991.41|15113.06|14993.06|15113.06|14993.06|15111.41|14991.41|10
1649844240000|2022-04-13 10:04:00|15112.82|14992.82|15113.82|14993.82|15113.82|14993.82|15112.58|14992.58|10
1649844250000|2022-04-13 10:04:10|15113.99|14993.99|15114.39|14994.39|15114.45|14994.45|15113.85|14993.85|10
1649844260000|2022-04-13 10:04:20|15114.25|14994.25|15116.06|14996.06|15116.24|14996.24|15114.25|14994.25|9
1649844270000|2022-04-13 10:04:30|15116.33|14996.33|15114.14|14994.14|15116.33|14996.33|15114.14|14994.14|9
1649844280000|2022-04-13 10:04:40|15113.9|14993.9|15112.85|14992.85|15113.9|14993.9|15112.85|14992.85|10
1649844290000|2022-04-13 10:04:50|15112.67|14992.67|15110.55|14990.55|15112.67|14992.67|15110.55|14990.55|10
1649844300000|2022-04-13 10:05:00|15110.2|14990.2|15110.37|14990.37|15110.56|14990.56|15110.1|14990.1|10
1649844310000|2022-04-13 10:05:10|15110.29|14990.29|15109.81|14989.81|15110.46|14990.46|15109.81|14989.81|10
1649844320000|2022-04-13 10:05:20|15109.95|14989.95|15108.95|14988.95|15110|14990|15108.95|14988.95|10
1649844330000|2022-04-13 10:05:30|15109.02|14989.02|15109.5|14989.5|15109.53|14989.53|15108.57|14988.57|10
1649844340000|2022-04-13 10:05:40|15109.41|14989.41|15109.91|14989.91|15110.3|14990.3|15109.41|14989.41|9
1649844350000|2022-04-13 10:05:50|15110.01|14990.01|15109.88|14989.88|15110.08|14990.08|15109.78|14989.78|10
1649844360000|2022-04-13 10:06:00|15109.91|14989.91|15110.15|14990.15|15110.24|14990.24|15109.8|14989.8|10
1649844370000|2022-04-13 10:06:10|15110.25|14990.25|15110.41|14990.41|15110.44|14990.44|15110.23|14990.23|10
1649844380000|2022-04-13 10:06:20|15110.77|14990.77|15110.66|14990.66|15111.31|14991.31|15110.48|14990.48|10
1649844390000|2022-04-13 10:06:30|15110.63|14990.63|15111.24|14991.24|15111.99|14991.99|15110.63|14990.63|10
1649844400000|2022-04-13 10:06:40|15110.63|14990.63|15110.85|14990.85|15111.04|14991.04|15110.63|14990.63|10
1649844410000|2022-04-13 10:06:50|15110.86|14990.86|15111.25|14991.25|15111.25|14991.25|15110.55|14990.55|9
1649844420000|2022-04-13 10:07:00|15111.04|14991.04|15111.98|14991.98|15112.17|14992.17|15111.04|14991.04|10
1649844430000|2022-04-13 10:07:10|15111.99|14991.99|15112.89|14992.89|15112.89|14992.89|15111.99|14991.99|10
1649844440000|2022-04-13 10:07:20|15112.91|14992.91|15113.1|14993.1|15113.19|14993.19|15112.91|14992.91|10
1649844450000|2022-04-13 10:07:30|15113.17|14993.17|15113.14|14993.14|15113.26|14993.26|15113.03|14993.03|9
1649844460000|2022-04-13 10:07:40|15113.11|14993.11|15111.61|14991.61|15113.11|14993.11|15111.61|14991.61|9
1649844470000|2022-04-13 10:07:50|15111.36|14991.36|15109.67|14989.67|15111.37|14991.37|15109.67|14989.67|9
1649844480000|2022-04-13 10:08:00|15109.24|14989.24|15108.5|14988.5|15109.24|14989.24|15108.5|14988.5|9
1649844490000|2022-04-13 10:08:10|15108.34|14988.34|15102.24|14982.24|15108.34|14988.34|15102.24|14982.24|10
1649844500000|2022-04-13 10:08:20|15102.1|14982.1|15097.89|14977.89|15102.1|14982.1|15097.89|14977.89|10
1649844510000|2022-04-13 10:08:30|15097.64|14977.64|15095.94|14975.94|15097.64|14977.64|15095.81|14975.81|10
1649844520000|2022-04-13 10:08:40|15096|14976|15095.16|14975.16|15096.22|14976.22|15095.16|14975.16|10
1649844530000|2022-04-13 10:08:50|15095.31|14975.31|15092.29|14972.29|15095.32|14975.32|15092.29|14972.29|10
1649844540000|2022-04-13 10:09:00|15092.14|14972.14|15091.47|14971.47|15092.14|14972.14|15091.1|14971.1|10
1649844550000|2022-04-13 10:09:10|15091.66|14971.66|15091.76|14971.76|15092.05|14972.05|15091.28|14971.28|10
1649844560000|2022-04-13 10:09:20|15092|14972|15090.94|14970.94|15092.15|14972.15|15090.94|14970.94|10
1649844570000|2022-04-13 10:09:30|15090.82|14970.82|15089.02|14969.02|15090.82|14970.82|15088.76|14968.76|10
1649844580000|2022-04-13 10:09:40|15088.94|14968.94|15089.64|14969.64|15090.29|14970.29|15088.94|14968.94|10
1649844590000|2022-04-13 10:09:50|15089.32|14969.32|15089.35|14969.35|15089.61|14969.61|15088.7|14968.7|10
1649844600000|2022-04-13 10:10:00|15089.33|14969.33|15090.81|14970.81|15090.81|14970.81|15089.1|14969.1|10
1649844610000|2022-04-13 10:10:10|15090.99|14970.99|15092.46|14972.46|15092.46|14972.46|15090.34|14970.34|10
1649844620000|2022-04-13 10:10:20|15091.96|14971.96|15092.12|14972.12|15092.12|14972.12|15091.61|14971.61|10
1649844630000|2022-04-13 10:10:30|15092.32|14972.32|15094.08|14974.08|15094.63|14974.63|15092.32|14972.32|10
1649844640000|2022-04-13 10:10:40|15094.07|14974.07|15094.54|14974.54|15094.54|14974.54|15094.04|14974.04|10
1649844650000|2022-04-13 10:10:50|15094.87|14974.87|15095|14975|15095|14975|15094.36|14974.36|9
1649844660000|2022-04-13 10:11:00|15095.38|14975.38|15096.14|14976.14|15096.14|14976.14|15095.24|14975.24|8
1649844670000|2022-04-13 10:11:10|15096.08|14976.08|15094.7|14974.7|15096.41|14976.41|15094.7|14974.7|9
1649844680000|2022-04-13 10:11:20|15094.64|14974.64|15094.47|14974.47|15094.81|14974.81|15094.2|14974.2|9
1649844690000|2022-04-13 10:11:30|15094.41|14974.41|15095.77|14975.77|15095.79|14975.79|15094.41|14974.41|10
1649844700000|2022-04-13 10:11:40|15095.94|14975.94|15096.37|14976.37|15096.61|14976.61|15095.48|14975.48|8
1649844710000|2022-04-13 10:11:50|15095.92|14975.92|15095.32|14975.32|15096.16|14976.16|15095.32|14975.32|9
1649844720000|2022-04-13 10:12:00|15095.28|14975.28|15095.52|14975.52|15095.97|14975.97|15095.28|14975.28|9
1649844730000|2022-04-13 10:12:10|15095.53|14975.53|15095.39|14975.39|15095.61|14975.61|15095.15|14975.15|8
1649844740000|2022-04-13 10:12:20|15095.69|14975.69|15095.98|14975.98|15095.98|14975.98|15095.61|14975.61|10
1649844750000|2022-04-13 10:12:30|15095.71|14975.71|15096.03|14976.03|15096.14|14976.14|15095.71|14975.71|9
1649844760000|2022-04-13 10:12:40|15095.66|14975.66|15095.43|14975.43|15095.66|14975.66|15095.43|14975.43|10
1649844770000|2022-04-13 10:12:50|15095.81|14975.81|15096.07|14976.07|15096.19|14976.19|15095.69|14975.69|10
1649844780000|2022-04-13 10:13:00|15095.94|14975.94|15095.16|14975.16|15095.94|14975.94|15094.8|14974.8|10
1649844790000|2022-04-13 10:13:10|15094.24|14974.24|15094.98|14974.98|15094.98|14974.98|15094.05|14974.05|10
1649844800000|2022-04-13 10:13:20|15095.22|14975.22|15094.61|14974.61|15095.22|14975.22|15094.16|14974.16|8
1649844810000|2022-04-13 10:13:30|15094.48|14974.48|15095.12|14975.12|15095.2|14975.2|15094.48|14974.48|9
1649844820000|2022-04-13 10:13:40|15095|14975|15095.65|14975.65|15095.65|14975.65|15094.98|14974.98|9
1649844830000|2022-04-13 10:13:50|15095.73|14975.73|15094.43|14974.43|15095.73|14975.73|15094.43|14974.43|10
1649844840000|2022-04-13 10:14:00|15094.16|14974.16|15094.71|14974.71|15094.77|14974.77|15094.16|14974.16|10
1649844850000|2022-04-13 10:14:10|15094.78|14974.78|15095.27|14975.27|15095.72|14975.72|15094.64|14974.64|10
1649844860000|2022-04-13 10:14:20|15094.61|14974.61|15093.43|14973.43|15094.61|14974.61|15093.43|14973.43|10
1649844870000|2022-04-13 10:14:30|15093.34|14973.34|15093.33|14973.33|15093.5|14973.5|15093.24|14973.24|10
1649844880000|2022-04-13 10:14:40|15092.74|14972.74|15090.8|14970.8|15092.74|14972.74|15090.8|14970.8|10
1649844890000|2022-04-13 10:14:50|15090.85|14970.85|15090.78|14970.78|15090.96|14970.96|15090.28|14970.28|10
1649844900000|2022-04-13 10:15:00|15090.95|14970.95|15089.94|14969.94|15091.03|14971.03|15089.94|14969.94|10
1649844910000|2022-04-13 10:15:10|15091.19|14971.19|15089.5|14969.5|15091.4|14971.4|15089.5|14969.5|10
1649844920000|2022-04-13 10:15:20|15089.37|14969.37|15087.1|14967.1|15089.38|14969.38|15087.1|14967.1|10
1649844930000|2022-04-13 10:15:30|15087.01|14967.01|15086.55|14966.55|15087.18|14967.18|15086.21|14966.21|10
1649844940000|2022-04-13 10:15:40|15086.54|14966.54|15085.74|14965.74|15086.54|14966.54|15085.74|14965.74|9
1649844950000|2022-04-13 10:15:50|15085.26|14965.26|15082.95|14962.95|15085.26|14965.26|15082.92|14962.92|9
1649844960000|2022-04-13 10:16:00|15082.68|14962.68|15079.9|14959.9|15082.68|14962.68|15079.9|14959.9|10
1649844970000|2022-04-13 10:16:10|15079.73|14959.73|15077.12|14957.12|15079.73|14959.73|15076.7|14956.7|9
1649844980000|2022-04-13 10:16:20|15077.22|14957.22|15073.61|14953.61|15077.22|14957.22|15073.61|14953.61|10
1649844990000|2022-04-13 10:16:30|15072.43|14952.43|15071.42|14951.42|15072.43|14952.43|15071.37|14951.37|10
1649845000000|2022-04-13 10:16:40|15071.49|14951.49|15069.29|14949.29|15071.49|14951.49|15069.29|14949.29|10
1649845010000|2022-04-13 10:16:50|15069.15|14949.15|15067.01|14947.01|15069.19|14949.19|15067.01|14947.01|10
1649845020000|2022-04-13 10:17:00|15066.22|14946.22|15060.29|14940.29|15066.22|14946.22|15060.29|14940.29|10
1649845030000|2022-04-13 10:17:10|15059.14|14939.14|15055.01|14935.01|15059.14|14939.14|15055.01|14935.01|10
1649845040000|2022-04-13 10:17:20|15054.63|14934.63|15054.03|14934.03|15054.92|14934.92|15054.03|14934.03|10
1649845050000|2022-04-13 10:17:30|15051.9|14931.9|15044.94|14924.94|15051.92|14931.92|15044.52|14924.52|10
1649845060000|2022-04-13 10:17:40|15044.46|14924.46|15043.78|14923.78|15044.46|14924.46|15043.58|14923.58|10
1649845070000|2022-04-13 10:17:50|15043.88|14923.88|15045.6|14925.6|15045.74|14925.74|15043.88|14923.88|10
1649845080000|2022-04-13 10:18:00|15045.79|14925.79|15044.99|14924.99|15045.79|14925.79|15044.62|14924.62|10
1649845090000|2022-04-13 10:18:10|15044.97|14924.97|15045.31|14925.31|15045.37|14925.37|15044.88|14924.88|9
1649845100000|2022-04-13 10:18:20|15045.22|14925.22|15046.93|14926.93|15046.93|14926.93|15045.22|14925.22|10
1649845110000|2022-04-13 10:18:30|15046.96|14926.96|15048.23|14928.23|15048.23|14928.23|15046.96|14926.96|10
1649845120000|2022-04-13 10:18:40|15048.27|14928.27|15047.86|14927.86|15048.39|14928.39|15047.64|14927.64|10
1649845130000|2022-04-13 10:18:50|15047.54|14927.54|15049.22|14929.22|15049.22|14929.22|15047.48|14927.48|8
1649845140000|2022-04-13 10:19:00|15049.46|14929.46|15049.63|14929.63|15050.3|14930.3|15049.46|14929.46|10
1649845150000|2022-04-13 10:19:10|15049.81|14929.81|15049.03|14929.03|15049.81|14929.81|15048.81|14928.81|10
1649845160000|2022-04-13 10:19:20|15048.96|14928.96|15044.94|14924.94|15048.96|14928.96|15044.94|14924.94|10
1649845170000|2022-04-13 10:19:30|15044.5|14924.5|15041.34|14921.34|15044.5|14924.5|15041.34|14921.34|10
1649845180000|2022-04-13 10:19:40|15041.31|14921.31|15042.06|14922.06|15042.71|14922.71|15041.31|14921.31|10
1649845190000|2022-04-13 10:19:50|15042.01|14922.01|15044.59|14924.59|15044.82|14924.82|15042.01|14922.01|10
1649845200000|2022-04-13 10:20:00|15045.35|14925.35|15047.51|14927.51|15048.31|14928.31|15044.89|14924.89|10
1649845210000|2022-04-13 10:20:10|15048.61|14928.61|15050.12|14930.12|15050.12|14930.12|15048.46|14928.46|10
1649845220000|2022-04-13 10:20:20|15049.44|14929.44|15050.41|14930.41|15050.41|14930.41|15049.44|14929.44|10
1649845230000|2022-04-13 10:20:30|15050.07|14930.07|15051.1|14931.1|15051.1|14931.1|15049.81|14929.81|10
1649845240000|2022-04-13 10:20:40|15050.61|14930.61|15050.21|14930.21|15051.62|14931.62|15050.21|14930.21|10
1649845250000|2022-04-13 10:20:50|15050.46|14930.46|15049.11|14929.11|15050.85|14930.85|15048.46|14928.46|10
1649845260000|2022-04-13 10:21:00|15049.21|14929.21|15049.4|14929.4|15049.63|14929.63|15049.03|14929.03|10
1649845270000|2022-04-13 10:21:10|15048.76|14928.76|15046.09|14926.09|15048.76|14928.76|15046.09|14926.09|10
1649845280000|2022-04-13 10:21:20|15046.29|14926.29|15043.86|14923.86|15046.49|14926.49|15043.86|14923.86|10
1649845290000|2022-04-13 10:21:30|15043.92|14923.92|15042.59|14922.59|15045.39|14925.39|15041.62|14921.62|10
1649845300000|2022-04-13 10:21:40|15042.27|14922.27|15040.75|14920.75|15042.27|14922.27|15040.65|14920.65|10
1649845310000|2022-04-13 10:21:50|15041.19|14921.19|15040.14|14920.14|15041.22|14921.22|15040.14|14920.14|10
1649845320000|2022-04-13 10:22:00|15040.22|14920.22|15037.96|14917.96|15040.22|14920.22|15037.79|14917.79|10
1649845330000|2022-04-13 10:22:10|15037.95|14917.95|15036.19|14916.19|15037.95|14917.95|15036.19|14916.19|10
1649845340000|2022-04-13 10:22:20|15036.27|14916.27|15035.03|14915.03|15036.27|14916.27|15035.03|14915.03|10
1649845350000|2022-04-13 10:22:30|15034.51|14914.51|15031.76|14911.76|15034.51|14914.51|15031.38|14911.38|10
1649845360000|2022-04-13 10:22:40|15029.77|14909.77|15023.55|14903.55|15030.18|14910.18|15023.55|14903.55|10
1649845370000|2022-04-13 10:22:50|15024.21|14904.21|15023.58|14903.58|15024.21|14904.21|15023.23|14903.23|10
1649845380000|2022-04-13 10:23:00|15023.38|14903.38|15021.51|14901.51|15023.61|14903.61|15021.51|14901.51|10
1649845390000|2022-04-13 10:23:10|15021.33|14901.33|15020.05|14900.05|15021.35|14901.35|15020.05|14900.05|10
1649845400000|2022-04-13 10:23:20|15020.02|14900.02|15021.72|14901.72|15021.72|14901.72|15019.84|14899.84|10
1649845410000|2022-04-13 10:23:30|15021.99|14901.99|15021.92|14901.92|15022.14|14902.14|15020.18|14900.18|10
1649845420000|2022-04-13 10:23:40|15023.41|14903.41|15024.36|14904.36|15024.36|14904.36|15022.83|14902.83|9
1649845430000|2022-04-13 10:23:50|15024.18|14904.18|15025.1|14905.1|15025.1|14905.1|15023.96|14903.96|10
1649845440000|2022-04-13 10:24:00|15025.32|14905.32|15026.83|14906.83|15026.83|14906.83|15024.85|14904.85|10
1649845450000|2022-04-13 10:24:10|15026.33|14906.33|15027.41|14907.41|15027.41|14907.41|15026.33|14906.33|10
1649845460000|2022-04-13 10:24:20|15027.34|14907.34|15028.1|14908.1|15028.1|14908.1|15027.34|14907.34|10
1649845470000|2022-04-13 10:24:30|15028.27|14908.27|15026.89|14906.89|15028.27|14908.27|15026.89|14906.89|10
1649845480000|2022-04-13 10:24:40|15026.74|14906.74|15026.39|14906.39|15027.23|14907.23|15026.09|14906.09|10
1649845490000|2022-04-13 10:24:50|15026.27|14906.27|15026.1|14906.1|15026.27|14906.27|15025.1|14905.1|10
1649845500000|2022-04-13 10:25:00|15025.83|14905.83|15024.81|14904.81|15025.83|14905.83|15024.81|14904.81|9
1649845510000|2022-04-13 10:25:10|15024.78|14904.78|15023.63|14903.63|15024.78|14904.78|15023.52|14903.52|10
1649845520000|2022-04-13 10:25:20|15023.56|14903.56|15022.42|14902.42|15023.56|14903.56|15022.42|14902.42|9
1649845530000|2022-04-13 10:25:30|15022.19|14902.19|15021.07|14901.07|15022.2|14902.2|15021.07|14901.07|10
1649845540000|2022-04-13 10:25:40|15021.08|14901.08|15019.35|14899.35|15021.21|14901.21|15019.35|14899.35|10
1649845550000|2022-04-13 10:25:50|15018.94|14898.94|15017.59|14897.59|15019.6|14899.6|15017.59|14897.59|10
1649845560000|2022-04-13 10:26:00|15017.06|14897.06|15012|14892|15017.06|14897.06|15012|14892|10
1649845570000|2022-04-13 10:26:10|15010.64|14890.64|14999.88|14879.88|15010.64|14890.64|14999.27|14879.27|10
1649845580000|2022-04-13 10:26:20|14996.24|14876.24|14993.22|14873.22|14998.13|14878.13|14993.22|14873.22|10
1649845590000|2022-04-13 10:26:30|14994.65|14874.65|14985.55|14865.55|14994.65|14874.65|14985.55|14865.55|10
1649845600000|2022-04-13 10:26:40|14983.45|14863.45|14981.1|14861.1|14983.45|14863.45|14981.1|14861.1|10
1649845610000|2022-04-13 10:26:50|14980.72|14860.72|14979.32|14859.32|14980.72|14860.72|14978.03|14858.03|10
1649845620000|2022-04-13 10:27:00|14979.72|14859.72|14983.77|14863.77|14984.48|14864.48|14979.72|14859.72|10
1649845630000|2022-04-13 10:27:10|14984.08|14864.08|14982.07|14862.07|14984.76|14864.76|14982.07|14862.07|10
1649845640000|2022-04-13 10:27:20|14982.12|14862.12|14982.36|14862.36|14982.87|14862.87|14982.12|14862.12|10
1649845650000|2022-04-13 10:27:30|14980.9|14860.9|14979.92|14859.92|14981.63|14861.63|14979.92|14859.92|10
1649845660000|2022-04-13 10:27:40|14979.8|14859.8|14981.88|14861.88|14982|14862|14979.73|14859.73|10
1649845670000|2022-04-13 10:27:50|14983.33|14863.33|14984.93|14864.93|14984.93|14864.93|14982.53|14862.53|9
1649845680000|2022-04-13 10:28:00|14985.04|14865.04|14986.27|14866.27|14986.27|14866.27|14985.04|14865.04|10
1649845690000|2022-04-13 10:28:10|14986.94|14866.94|14991.19|14871.19|14991.45|14871.45|14986.83|14866.83|10
1649845700000|2022-04-13 10:28:20|14992.13|14872.13|14989.44|14869.44|14992.35|14872.35|14989.44|14869.44|10
1649845710000|2022-04-13 10:28:30|14989.84|14869.84|14987.69|14867.69|14991.52|14871.52|14986.39|14866.39|10
1649845720000|2022-04-13 10:28:40|14985.26|14865.26|14984.52|14864.52|14985.26|14865.26|14983.42|14863.42|10
1649845730000|2022-04-13 10:28:50|14983.83|14863.83|14982.3|14862.3|14983.83|14863.83|14982.3|14862.3|9
1649845740000|2022-04-13 10:29:00|14982.18|14862.18|14981.23|14861.23|14982.31|14862.31|14980.7|14860.7|10
1649845750000|2022-04-13 10:29:10|14981.17|14861.17|14977.72|14857.72|14981.17|14861.17|14976.85|14856.85|10
1649845760000|2022-04-13 10:29:20|14978.2|14858.2|14978.1|14858.1|14978.84|14858.84|14978.1|14858.1|10
1649845770000|2022-04-13 10:29:30|14978.22|14858.22|14979.38|14859.38|14979.38|14859.38|14978.06|14858.06|10
1649845780000|2022-04-13 10:29:40|14979.96|14859.96|14981.97|14861.97|14981.97|14861.97|14979.75|14859.75|9
1649845790000|2022-04-13 10:29:50|14982.33|14862.33|14982.11|14862.11|14982.41|14862.41|14981.89|14861.89|10
1649845800000|2022-04-13 10:30:00|14982.12|14862.12|14983.66|14863.66|14983.74|14863.74|14982.12|14862.12|10
1649845810000|2022-04-13 10:30:10|14984.03|14864.03|14986.28|14866.28|14986.28|14866.28|14984.03|14864.03|10
1649845820000|2022-04-13 10:30:20|14987.16|14867.16|14988.26|14868.26|14988.42|14868.42|14987.16|14867.16|10
1649845830000|2022-04-13 10:30:30|14988.34|14868.34|14989.16|14869.16|14989.16|14869.16|14988.34|14868.34|10
1649845840000|2022-04-13 10:30:40|14988.43|14868.43|14988.71|14868.71|14988.89|14868.89|14988.36|14868.36|10
1649845850000|2022-04-13 10:30:50|14988.6|14868.6|14989.78|14869.78|14989.78|14869.78|14988.5|14868.5|10
1649845860000|2022-04-13 10:31:00|14989.85|14869.85|14990.23|14870.23|14991.01|14871.01|14989.76|14869.76|10
1649845870000|2022-04-13 10:31:10|14990.75|14870.75|14992.34|14872.34|14992.34|14872.34|14990.75|14870.75|10
1649845880000|2022-04-13 10:31:20|14992.86|14872.86|14992.96|14872.96|14992.96|14872.96|14992|14872|10
1649845890000|2022-04-13 10:31:30|14993.89|14873.89|14998.29|14878.29|14998.3|14878.3|14993.89|14873.89|10
1649845900000|2022-04-13 10:31:40|14998.61|14878.61|14999.46|14879.46|14999.88|14879.88|14998.61|14878.61|9
1649845910000|2022-04-13 10:31:50|14999.06|14879.06|14998.85|14878.85|14999.49|14879.49|14998.39|14878.39|9
1649845920000|2022-04-13 10:32:00|14998.37|14878.37|14994.91|14874.91|14998.37|14878.37|14994.91|14874.91|10
1649845930000|2022-04-13 10:32:10|14994.68|14874.68|14994.52|14874.52|14994.7|14874.7|14993.66|14873.66|10
1649845940000|2022-04-13 10:32:20|14993.96|14873.96|14994.34|14874.34|14994.89|14874.89|14993.81|14873.81|9
1649845950000|2022-04-13 10:32:30|14994.16|14874.16|14992.84|14872.84|14994.84|14874.84|14992.84|14872.84|10
1649845960000|2022-04-13 10:32:40|14992.97|14872.97|14995.93|14875.93|14995.93|14875.93|14991.69|14871.69|10
1649845970000|2022-04-13 10:32:50|14995.96|14875.96|14996.12|14876.12|14996.83|14876.83|14995.96|14875.96|10
1649845980000|2022-04-13 10:33:00|14996.47|14876.47|14993.43|14873.43|14996.47|14876.47|14993.43|14873.43|9
1649845990000|2022-04-13 10:33:10|14993.45|14873.45|14991.3|14871.3|14993.45|14873.45|14991.3|14871.3|10
1649846000000|2022-04-13 10:33:20|14990.54|14870.54|14987.75|14867.75|14990.54|14870.54|14987.75|14867.75|10
1649846010000|2022-04-13 10:33:30|14987.22|14867.22|14985.62|14865.62|14987.36|14867.36|14985.61|14865.61|10
1649846020000|2022-04-13 10:33:40|14985.53|14865.53|14982.06|14862.06|14985.53|14865.53|14982.06|14862.06|10
1649846030000|2022-04-13 10:33:50|14981.81|14861.81|14977.77|14857.77|14981.81|14861.81|14977.77|14857.77|10
1649846040000|2022-04-13 10:34:00|14977.18|14857.18|14973.02|14853.02|14977.18|14857.18|14972.81|14852.81|10
1649846050000|2022-04-13 10:34:10|14972.98|14852.98|14973.69|14853.69|14973.69|14853.69|14972.35|14852.35|10
1649846060000|2022-04-13 10:34:20|14974|14854|14977.52|14857.52|14977.52|14857.52|14974|14854|10
1649846070000|2022-04-13 10:34:30|14977.81|14857.81|14978.35|14858.35|14978.37|14858.37|14977.56|14857.56|10
1649846080000|2022-04-13 10:34:40|14978.7|14858.7|14976.58|14856.58|14978.7|14858.7|14976.58|14856.58|10
1649846090000|2022-04-13 10:34:50|14975.71|14855.71|14976.95|14856.95|14976.95|14856.95|14975.35|14855.35|10
1649846100000|2022-04-13 10:35:00|14977.6|14857.6|14979.46|14859.46|14979.46|14859.46|14977.5|14857.5|10
1649846110000|2022-04-13 10:35:10|14979.2|14859.2|14980.01|14860.01|14980.01|14860.01|14979.2|14859.2|10
1649846120000|2022-04-13 10:35:20|14980.63|14860.63|14982.17|14862.17|14982.39|14862.39|14980.63|14860.63|10
1649846130000|2022-04-13 10:35:30|14982.63|14862.63|14983.33|14863.33|14983.33|14863.33|14982.46|14862.46|9
1649846140000|2022-04-13 10:35:40|14982.7|14862.7|14981.82|14861.82|14982.76|14862.76|14981.82|14861.82|10
1649846150000|2022-04-13 10:35:50|14981.66|14861.66|14981.01|14861.01|14981.66|14861.66|14980.99|14860.99|10
1649846160000|2022-04-13 10:36:00|14980.96|14860.96|14980.42|14860.42|14980.96|14860.96|14980.24|14860.24|10
1649846170000|2022-04-13 10:36:10|14980.25|14860.25|14978.71|14858.71|14980.31|14860.31|14978.71|14858.71|10
1649846180000|2022-04-13 10:36:20|14978.51|14858.51|14976.2|14856.2|14978.51|14858.51|14976.2|14856.2|10
1649846190000|2022-04-13 10:36:30|14975.77|14855.77|14974.6|14854.6|14975.83|14855.83|14974.6|14854.6|9
1649846200000|2022-04-13 10:36:40|14974.27|14854.27|14974.21|14854.21|14974.27|14854.27|14973.59|14853.59|10
1649846210000|2022-04-13 10:36:50|14974.17|14854.17|14974.19|14854.19|14974.93|14854.93|14974.17|14854.17|10
1649846220000|2022-04-13 10:37:00|14973.94|14853.94|14973.4|14853.4|14974.02|14854.02|14973.4|14853.4|10
1649846230000|2022-04-13 10:37:10|14973.5|14853.5|14973.87|14853.87|14973.87|14853.87|14973.27|14853.27|10
1649846240000|2022-04-13 10:37:20|14974.04|14854.04|14974.6|14854.6|14974.93|14854.93|14974.04|14854.04|10
1649846250000|2022-04-13 10:37:30|14975.02|14855.02|14974.82|14854.82|14975.02|14855.02|14974.5|14854.5|10
1649846260000|2022-04-13 10:37:40|14974.61|14854.61|14979.41|14859.41|14979.41|14859.41|14974.61|14854.61|8
1649846270000|2022-04-13 10:37:50|14980.04|14860.04|14981.97|14861.97|14981.98|14861.98|14980.04|14860.04|10
1649846280000|2022-04-13 10:38:00|14982.15|14862.15|14986.05|14866.05|14986.05|14866.05|14982.15|14862.15|10
1649846290000|2022-04-13 10:38:10|14986.28|14866.28|14989.07|14869.07|14989.07|14869.07|14985.97|14865.97|10
1649846300000|2022-04-13 10:38:20|14988.65|14868.65|14992.6|14872.6|14992.73|14872.73|14988.65|14868.65|10
1649846310000|2022-04-13 10:38:30|14993.14|14873.14|14993.18|14873.18|14993.63|14873.63|14992.64|14872.64|10
1649846320000|2022-04-13 10:38:40|14992.94|14872.94|14996.69|14876.69|14996.69|14876.69|14992.94|14872.94|10
1649846330000|2022-04-13 10:38:50|14996.8|14876.8|14997.44|14877.44|14997.44|14877.44|14996.8|14876.8|10
1649846340000|2022-04-13 10:39:00|14997.23|14877.23|14998.94|14878.94|14999.27|14879.27|14997.23|14877.23|10
1649846350000|2022-04-13 10:39:10|14999.03|14879.03|14999.44|14879.44|14999.44|14879.44|14998.71|14878.71|10
1649846360000|2022-04-13 10:39:20|14999.78|14879.78|15002.04|14882.04|15002.08|14882.08|14999.78|14879.78|10
1649846370000|2022-04-13 10:39:30|15002.55|14882.55|15002.89|14882.89|15003.15|14883.15|15002.55|14882.55|10
1649846380000|2022-04-13 10:39:40|15002.77|14882.77|15004.06|14884.06|15004.06|14884.06|15002.77|14882.77|10
1649846390000|2022-04-13 10:39:50|15004.12|14884.12|15004.56|14884.56|15004.56|14884.56|15002.51|14882.51|10
1649846400000|2022-04-13 10:40:00|15005.1|14885.1|15006.39|14886.39|15006.68|14886.68|15005.1|14885.1|9
1649846410000|2022-04-13 10:40:10|15006.12|14886.12|15005.11|14885.11|15006.41|14886.41|15005.11|14885.11|10
1649846420000|2022-04-13 10:40:20|15005.52|14885.52|15006.5|14886.5|15006.5|14886.5|15005.52|14885.52|10
1649846430000|2022-04-13 10:40:30|15006.49|14886.49|15007.49|14887.49|15007.49|14887.49|15006.17|14886.17|10
1649846440000|2022-04-13 10:40:40|15007.53|14887.53|15007.02|14887.02|15007.53|14887.53|15007|14887|8
1649846450000|2022-04-13 10:40:50|15007|14887|15006.66|14886.66|15007|14887|15006.66|14886.66|10
1649846460000|2022-04-13 10:41:00|15006.82|14886.82|15005.66|14885.66|15006.86|14886.86|15005.37|14885.37|9
1649846470000|2022-04-13 10:41:10|15005.61|14885.61|15003.28|14883.28|15005.61|14885.61|15003.28|14883.28|9
1649846480000|2022-04-13 10:41:20|15002.68|14882.68|15001.47|14881.47|15002.68|14882.68|15001.01|14881.01|10
1649846490000|2022-04-13 10:41:30|15001.65|14881.65|15000.38|14880.38|15001.65|14881.65|15000.09|14880.09|10
1649846500000|2022-04-13 10:41:40|14999.98|14879.98|14996.92|14876.92|14999.98|14879.98|14996.92|14876.92|10
1649846510000|2022-04-13 10:41:50|14996.65|14876.65|14994.61|14874.61|14996.65|14876.65|14994.61|14874.61|10
1649846520000|2022-04-13 10:42:00|14994.58|14874.58|14992.76|14872.76|14994.58|14874.58|14992.76|14872.76|10
1649846530000|2022-04-13 10:42:10|14992.44|14872.44|14990.28|14870.28|14992.54|14872.54|14990.28|14870.28|10
1649846540000|2022-04-13 10:42:20|14990.15|14870.15|14990.59|14870.59|14990.73|14870.73|14989.72|14869.72|10
1649846550000|2022-04-13 10:42:30|14990.42|14870.42|14988.65|14868.65|14990.42|14870.42|14988.65|14868.65|10
1649846560000|2022-04-13 10:42:40|14988.24|14868.24|14989.15|14869.15|14989.24|14869.24|14988.11|14868.11|10
1649846570000|2022-04-13 10:42:50|14989.24|14869.24|14989.25|14869.25|14989.29|14869.29|14987.68|14867.68|10
1649846580000|2022-04-13 10:43:00|14989.28|14869.28|14991.55|14871.55|14991.68|14871.68|14989.28|14869.28|10
1649846590000|2022-04-13 10:43:10|14991.74|14871.74|14994.78|14874.78|14994.78|14874.78|14991.69|14871.69|10
1649846600000|2022-04-13 10:43:20|14995.17|14875.17|14996.39|14876.39|14996.61|14876.61|14995.17|14875.17|10
1649846610000|2022-04-13 10:43:30|14996.41|14876.41|14997.35|14877.35|14997.37|14877.37|14996.41|14876.41|10
1649846620000|2022-04-13 10:43:40|14997.43|14877.43|14997.25|14877.25|14998.04|14878.04|14997.25|14877.25|10
1649846630000|2022-04-13 10:43:50|14996.7|14876.7|14995.68|14875.68|14996.7|14876.7|14995.68|14875.68|9
1649846640000|2022-04-13 10:44:00|14995.77|14875.77|14996.32|14876.32|14996.45|14876.45|14995.77|14875.77|9
1649846650000|2022-04-13 10:44:10|14996.3|14876.3|14992.79|14872.79|14996.3|14876.3|14992.79|14872.79|10
1649846660000|2022-04-13 10:44:20|14991.91|14871.91|14990.52|14870.52|14991.94|14871.94|14990.15|14870.15|10
1649846670000|2022-04-13 10:44:30|14990.38|14870.38|14986.97|14866.97|14990.38|14870.38|14986.97|14866.97|10
1649846680000|2022-04-13 10:44:40|14987.03|14867.03|14979.34|14859.34|14987.26|14867.26|14979.34|14859.34|10
1649846690000|2022-04-13 10:44:50|14978.28|14858.28|14974.94|14854.94|14978.28|14858.28|14974.94|14854.94|10
1649846700000|2022-04-13 10:45:00|14974.84|14854.84|14975.63|14855.63|14975.63|14855.63|14974.84|14854.84|10
1649846710000|2022-04-13 10:45:10|14976.06|14856.06|14977.27|14857.27|14977.47|14857.47|14975.46|14855.46|10
1649846720000|2022-04-13 10:45:20|14977.32|14857.32|14980.39|14860.39|14980.6|14860.6|14977.27|14857.27|10
1649846730000|2022-04-13 10:45:30|14980.89|14860.89|14983.06|14863.06|14983.06|14863.06|14980.89|14860.89|10
1649846740000|2022-04-13 10:45:40|14983.41|14863.41|14983.68|14863.68|14983.83|14863.83|14983.41|14863.41|10
1649846750000|2022-04-13 10:45:50|14983.87|14863.87|14984.42|14864.42|14984.42|14864.42|14983.56|14863.56|9
1649846760000|2022-04-13 10:46:00|14984.46|14864.46|14986.04|14866.04|14986.54|14866.54|14984.42|14864.42|10
1649846770000|2022-04-13 10:46:10|14985.67|14865.67|14985.9|14865.9|14986.17|14866.17|14985.67|14865.67|10
1649846780000|2022-04-13 10:46:20|14986.15|14866.15|14990.22|14870.22|14990.22|14870.22|14986.15|14866.15|10
1649846790000|2022-04-13 10:46:30|14990.27|14870.27|14991.99|14871.99|14992.03|14872.03|14990.27|14870.27|9
1649846800000|2022-04-13 10:46:40|14992.08|14872.08|14994.59|14874.59|14994.91|14874.91|14992.08|14872.08|10
1649846810000|2022-04-13 10:46:50|14994.94|14874.94|14995.92|14875.92|14996.04|14876.04|14994.94|14874.94|9
1649846820000|2022-04-13 10:47:00|14996.2|14876.2|14996.34|14876.34|14996.38|14876.38|14995.93|14875.93|10
1649846830000|2022-04-13 10:47:10|14996.66|14876.66|14996.62|14876.62|14997.04|14877.04|14996.43|14876.43|8
1649846840000|2022-04-13 10:47:20|14996.65|14876.65|14996.92|14876.92|14997.48|14877.48|14996.65|14876.65|10
1649846850000|2022-04-13 10:47:30|14996.98|14876.98|14996.86|14876.86|14997.34|14877.34|14996.86|14876.86|10
1649846860000|2022-04-13 10:47:40|14996.22|14876.22|14993.73|14873.73|14996.22|14876.22|14993.26|14873.26|10
1649846870000|2022-04-13 10:47:50|14994.15|14874.15|14995.04|14875.04|14995.12|14875.12|14993.84|14873.84|10
1649846880000|2022-04-13 10:48:00|14995.42|14875.42|14995.29|14875.29|14995.9|14875.9|14995.29|14875.29|9
1649846890000|2022-04-13 10:48:10|14995.28|14875.28|14995.02|14875.02|14995.77|14875.77|14994.95|14874.95|10
1649846900000|2022-04-13 10:48:20|14995.01|14875.01|14995.58|14875.58|14995.6|14875.6|14994.74|14874.74|10
1649846910000|2022-04-13 10:48:30|14995.46|14875.46|14995.13|14875.13|14995.46|14875.46|14994.74|14874.74|9
1649846920000|2022-04-13 10:48:40|14995.25|14875.25|14994.23|14874.23|14995.25|14875.25|14994.07|14874.07|10
1649846930000|2022-04-13 10:48:50|14994.24|14874.24|14991.14|14871.14|14994.38|14874.38|14991.07|14871.07|10
1649846940000|2022-04-13 10:49:00|14990.96|14870.96|14988.72|14868.72|14990.96|14870.96|14988.65|14868.65|10
1649846950000|2022-04-13 10:49:10|14988.78|14868.78|14987.86|14867.86|14989.13|14869.13|14987.86|14867.86|10
1649846960000|2022-04-13 10:49:20|14987.7|14867.7|14986.73|14866.73|14987.73|14867.73|14986.54|14866.54|8
1649846970000|2022-04-13 10:49:30|14986.7|14866.7|14986.02|14866.02|14987.06|14867.06|14986.02|14866.02|10
1649846980000|2022-04-13 10:49:40|14985.92|14865.92|14984.27|14864.27|14985.92|14865.92|14984.18|14864.18|10
1649846990000|2022-04-13 10:49:50|14984.06|14864.06|14984.6|14864.6|14984.6|14864.6|14983.92|14863.92|10
1649847000000|2022-04-13 10:50:00|14984.52|14864.52|14984.27|14864.27|14984.67|14864.67|14984.27|14864.27|10
1649847010000|2022-04-13 10:50:10|14984.39|14864.39|14985.14|14865.14|14985.39|14865.39|14984.39|14864.39|10
1649847020000|2022-04-13 10:50:20|14985.04|14865.04|14982.98|14862.98|14985.04|14865.04|14982.96|14862.96|10
1649847030000|2022-04-13 10:50:30|14981.94|14861.94|14978.77|14858.77|14981.94|14861.94|14978.77|14858.77|10
1649847040000|2022-04-13 10:50:40|14978.69|14858.69|14978.53|14858.53|14978.76|14858.76|14978.37|14858.37|10
1649847050000|2022-04-13 10:50:50|14978.15|14858.15|14976.12|14856.12|14978.41|14858.41|14976.12|14856.12|8
1649847060000|2022-04-13 10:51:00|14974.92|14854.92|14971.88|14851.88|14974.92|14854.92|14971.88|14851.88|10
1649847070000|2022-04-13 10:51:10|14971.96|14851.96|14966.22|14846.22|14971.96|14851.96|14966.22|14846.22|10
1649847080000|2022-04-13 10:51:20|14965.93|14845.93|14962.94|14842.94|14965.93|14845.93|14962.94|14842.94|10
1649847090000|2022-04-13 10:51:30|14962.98|14842.98|14961.82|14841.82|14962.98|14842.98|14961.54|14841.54|10
1649847100000|2022-04-13 10:51:40|14961.53|14841.53|14961.3|14841.3|14961.53|14841.53|14961.2|14841.2|10
1649847110000|2022-04-13 10:51:50|14961.33|14841.33|14959.54|14839.54|14961.38|14841.38|14959.54|14839.54|10
1649847120000|2022-04-13 10:52:00|14959.4|14839.4|14957.34|14837.34|14959.4|14839.4|14957.23|14837.23|10
1649847130000|2022-04-13 10:52:10|14956.97|14836.97|14954.81|14834.81|14958.59|14838.59|14954.81|14834.81|10
1649847140000|2022-04-13 10:52:20|14954.47|14834.47|14951.33|14831.33|14954.51|14834.51|14951.27|14831.27|10
1649847150000|2022-04-13 10:52:30|14951.46|14831.46|14950.84|14830.84|14951.76|14831.76|14950.59|14830.59|10
1649847160000|2022-04-13 10:52:40|14951.27|14831.27|14949.98|14829.98|14951.27|14831.27|14948.89|14828.89|10
1649847170000|2022-04-13 10:52:50|14949.82|14829.82|14952.21|14832.21|14952.36|14832.36|14949.82|14829.82|10
1649847180000|2022-04-13 10:53:00|14953.16|14833.16|14956.54|14836.54|14956.54|14836.54|14953.16|14833.16|9
1649847190000|2022-04-13 10:53:10|14956.64|14836.64|14957.84|14837.84|14957.99|14837.99|14956.64|14836.64|10
1649847200000|2022-04-13 10:53:20|14957.83|14837.83|14957.8|14837.8|14958.47|14838.47|14957.65|14837.65|10
1649847210000|2022-04-13 10:53:30|14957.85|14837.85|14958.33|14838.33|14958.33|14838.33|14957.46|14837.46|10
1649847220000|2022-04-13 10:53:40|14958.36|14838.36|14959.99|14839.99|14960.13|14840.13|14958.36|14838.36|9
1649847230000|2022-04-13 10:53:50|14960.07|14840.07|14959.68|14839.68|14960.26|14840.26|14959.48|14839.48|10
1649847240000|2022-04-13 10:54:00|14959.18|14839.18|14957.94|14837.94|14959.2|14839.2|14957.94|14837.94|10
1649847250000|2022-04-13 10:54:10|14957.11|14837.11|14956.63|14836.63|14957.11|14837.11|14956.63|14836.63|8
1649847260000|2022-04-13 10:54:20|14956.44|14836.44|14955.37|14835.37|14956.69|14836.69|14955.37|14835.37|9
1649847270000|2022-04-13 10:54:30|14955.51|14835.51|14954.73|14834.73|14955.51|14835.51|14954.48|14834.48|10
1649847280000|2022-04-13 10:54:40|14954.78|14834.78|14955.48|14835.48|14955.48|14835.48|14954.72|14834.72|10
1649847290000|2022-04-13 10:54:50|14955.81|14835.81|14957.66|14837.66|14957.66|14837.66|14955.79|14835.79|10
1649847300000|2022-04-13 10:55:00|14957.85|14837.85|14958.68|14838.68|14958.68|14838.68|14957.47|14837.47|10
1649847310000|2022-04-13 10:55:10|14958.6|14838.6|14959.15|14839.15|14959.15|14839.15|14958.6|14838.6|10
1649847320000|2022-04-13 10:55:20|14959.32|14839.32|14964.15|14844.15|14964.15|14844.15|14959.32|14839.32|10
1649847330000|2022-04-13 10:55:30|14965.02|14845.02|14964.26|14844.26|14965.56|14845.56|14964.26|14844.26|10
1649847340000|2022-04-13 10:55:40|14964.39|14844.39|14963.68|14843.68|14964.67|14844.67|14963.68|14843.68|10
1649847350000|2022-04-13 10:55:50|14963.94|14843.94|14963.2|14843.2|14963.97|14843.97|14963.07|14843.07|10
1649847360000|2022-04-13 10:56:00|14962.99|14842.99|14961.86|14841.86|14963.09|14843.09|14961.86|14841.86|10
1649847370000|2022-04-13 10:56:10|14961.95|14841.95|14960.57|14840.57|14962.2|14842.2|14960.42|14840.42|9
1649847380000|2022-04-13 10:56:20|14959.54|14839.54|14956.26|14836.26|14959.54|14839.54|14956.26|14836.26|10
1649847390000|2022-04-13 10:56:30|14954.49|14834.49|14953.48|14833.48|14954.73|14834.73|14953.27|14833.27|10
1649847400000|2022-04-13 10:56:40|14953.74|14833.74|14952.25|14832.25|14953.74|14833.74|14952.25|14832.25|10
1649847410000|2022-04-13 10:56:50|14952.05|14832.05|14951.96|14831.96|14952.13|14832.13|14951.88|14831.88|9
1649847420000|2022-04-13 10:57:00|14951.89|14831.89|14953.56|14833.56|14953.56|14833.56|14951.38|14831.38|10
1649847430000|2022-04-13 10:57:10|14953.89|14833.89|14953.31|14833.31|14953.99|14833.99|14953.31|14833.31|10
1649847440000|2022-04-13 10:57:20|14953.45|14833.45|14954.21|14834.21|14954.22|14834.22|14953.33|14833.33|10
1649847450000|2022-04-13 10:57:30|14954.7|14834.7|14956.83|14836.83|14956.83|14836.83|14954.6|14834.6|10
1649847460000|2022-04-13 10:57:40|14957.01|14837.01|14960.57|14840.57|14960.57|14840.57|14957.01|14837.01|10
1649847470000|2022-04-13 10:57:50|14960.66|14840.66|14960.57|14840.57|14961.39|14841.39|14960.57|14840.57|10
1649847480000|2022-04-13 10:58:00|14960.97|14840.97|14962.52|14842.52|14962.73|14842.73|14960.73|14840.73|10
1649847490000|2022-04-13 10:58:10|14962.9|14842.9|14964.75|14844.75|14964.75|14844.75|14962.81|14842.81|10
1649847500000|2022-04-13 10:58:20|14964.74|14844.74|14966.87|14846.87|14966.87|14846.87|14964.61|14844.61|10
1649847510000|2022-04-13 10:58:30|14966.84|14846.84|14966.8|14846.8|14966.84|14846.84|14966.53|14846.53|10
1649847520000|2022-04-13 10:58:40|14966.83|14846.83|14967.42|14847.42|14967.42|14847.42|14966.72|14846.72|10
1649847530000|2022-04-13 10:58:50|14967.44|14847.44|14969.3|14849.3|14969.3|14849.3|14967.44|14847.44|9
1649847540000|2022-04-13 10:59:00|14969.83|14849.83|14968.27|14848.27|14970.82|14850.82|14968.27|14848.27|9
1649847550000|2022-04-13 10:59:10|14967.4|14847.4|14965.3|14845.3|14967.86|14847.86|14965.3|14845.3|10
1649847560000|2022-04-13 10:59:20|14966.09|14846.09|14966|14846|14966.61|14846.61|14966|14846|8
1649847570000|2022-04-13 10:59:30|14966.21|14846.21|14966.68|14846.68|14966.72|14846.72|14966|14846|9
1649847580000|2022-04-13 10:59:40|14967.1|14847.1|14969.81|14849.81|14969.81|14849.81|14967.1|14847.1|10
1649847590000|2022-04-13 10:59:50|14970.26|14850.26|14969.82|14849.82|14970.36|14850.36|14969.45|14849.45|10
1649847600000|2022-04-13 11:00:00|14969.9|14849.9|14970.46|14850.46|14970.66|14850.66|14969.9|14849.9|9
1649847610000|2022-04-13 11:00:10|14967.19|14847.19|14967.87|14847.87|14967.92|14847.92|14967.01|14847.01|9
1649847620000|2022-04-13 11:00:20|14968.5|14848.5|14972.63|14852.63|14972.63|14852.63|14968.5|14848.5|9
1649847630000|2022-04-13 11:00:30|14972.73|14852.73|14973.71|14853.71|14973.83|14853.83|14972.73|14852.73|10
1649847640000|2022-04-13 11:00:40|14973.57|14853.57|14973.52|14853.52|14973.8|14853.8|14973.26|14853.26|10
1649847650000|2022-04-13 11:00:50|14973.58|14853.58|14974.77|14854.77|14974.77|14854.77|14973.58|14853.58|10
1649847660000|2022-04-13 11:01:00|14974.32|14854.32|14975.56|14855.56|14975.56|14855.56|14973.92|14853.92|10
1649847670000|2022-04-13 11:01:10|14976.22|14856.22|14977.78|14857.78|14977.78|14857.78|14975.8|14855.8|10
1649847680000|2022-04-13 11:01:20|14978.19|14858.19|14979.01|14859.01|14979.01|14859.01|14978|14858|8
1649847690000|2022-04-13 11:01:30|14979.16|14859.16|14978.63|14858.63|14979.29|14859.29|14978.61|14858.61|10
1649847700000|2022-04-13 11:01:40|14978.77|14858.77|14978.93|14858.93|14979.01|14859.01|14978.59|14858.59|10
1649847710000|2022-04-13 11:01:50|14978.84|14858.84|14979.34|14859.34|14979.34|14859.34|14978.43|14858.43|10
1649847720000|2022-04-13 11:02:00|14979.3|14859.3|14978.88|14858.88|14979.3|14859.3|14978.72|14858.72|10
1649847730000|2022-04-13 11:02:10|14979.33|14859.33|14979.71|14859.71|14979.9|14859.9|14979.1|14859.1|10
1649847740000|2022-04-13 11:02:20|14979.81|14859.81|14980.57|14860.57|14981.08|14861.08|14979.81|14859.81|10
1649847750000|2022-04-13 11:02:30|14980.66|14860.66|14982.02|14862.02|14982.02|14862.02|14980.66|14860.66|10
1649847760000|2022-04-13 11:02:40|14981.82|14861.82|14982.45|14862.45|14982.51|14862.51|14981.82|14861.82|9
1649847770000|2022-04-13 11:02:50|14982.87|14862.87|14984.45|14864.45|14984.45|14864.45|14982.66|14862.66|10
1649847780000|2022-04-13 11:03:00|14984.79|14864.79|14984.9|14864.9|14984.97|14864.97|14984.12|14864.12|10
1649847790000|2022-04-13 11:03:10|14984.89|14864.89|14984.54|14864.54|14985.23|14865.23|14984.5|14864.5|10
1649847800000|2022-04-13 11:03:20|14984.56|14864.56|14983.75|14863.75|14984.56|14864.56|14983.65|14863.65|9
1649847810000|2022-04-13 11:03:30|14983.65|14863.65|14985.59|14865.59|14985.59|14865.59|14983.65|14863.65|10
1649847820000|2022-04-13 11:03:40|14985.56|14865.56|14987.53|14867.53|14987.53|14867.53|14985.56|14865.56|10
1649847830000|2022-04-13 11:03:50|14987.37|14867.37|14989.71|14869.71|14989.71|14869.71|14987.37|14867.37|9
1649847840000|2022-04-13 11:04:00|14989.6|14869.6|14990.65|14870.65|14990.72|14870.72|14989.04|14869.04|10
1649847850000|2022-04-13 11:04:10|14990.62|14870.62|14990.07|14870.07|14990.62|14870.62|14989.94|14869.94|9
1649847860000|2022-04-13 11:04:20|14989.74|14869.74|14989.91|14869.91|14990.3|14870.3|14989.68|14869.68|10
1649847870000|2022-04-13 11:04:30|14989.89|14869.89|14988.49|14868.49|14989.89|14869.89|14988.49|14868.49|10
1649847880000|2022-04-13 11:04:40|14988.56|14868.56|14987.22|14867.22|14988.56|14868.56|14987.22|14867.22|10
1649847890000|2022-04-13 11:04:50|14986.96|14866.96|14984.98|14864.98|14987.02|14867.02|14984.8|14864.8|9
1649847900000|2022-04-13 11:05:00|14985.11|14865.11|14981.04|14861.04|14985.11|14865.11|14980.2|14860.2|10
1649847910000|2022-04-13 11:05:10|14980.31|14860.31|14978.68|14858.68|14980.46|14860.46|14978.22|14858.22|10
1649847920000|2022-04-13 11:05:20|14978.62|14858.62|14979.04|14859.04|14979.04|14859.04|14977.97|14857.97|10
1649847930000|2022-04-13 11:05:30|14979.24|14859.24|14981.27|14861.27|14981.27|14861.27|14979.24|14859.24|10
1649847940000|2022-04-13 11:05:40|14981.29|14861.29|14980.67|14860.67|14982.04|14862.04|14980.67|14860.67|9
1649847950000|2022-04-13 11:05:50|14980.74|14860.74|14980.59|14860.59|14980.79|14860.79|14980.29|14860.29|10
1649847960000|2022-04-13 11:06:00|14981.59|14861.59|14982.48|14862.48|14982.48|14862.48|14981.59|14861.59|10
1649847970000|2022-04-13 11:06:10|14982.54|14862.54|14984.06|14864.06|14984.12|14864.12|14982.54|14862.54|10
1649847980000|2022-04-13 11:06:20|14983.85|14863.85|14984.7|14864.7|14984.7|14864.7|14983.85|14863.85|10
1649847990000|2022-04-13 11:06:30|14984.59|14864.59|14984.52|14864.52|14984.77|14864.77|14984.47|14864.47|10
1649848000000|2022-04-13 11:06:40|14984.53|14864.53|14985.71|14865.71|14985.76|14865.76|14984.53|14864.53|10
1649848010000|2022-04-13 11:06:50|14985.86|14865.86|14987.17|14867.17|14987.23|14867.23|14985.86|14865.86|10
1649848020000|2022-04-13 11:07:00|14987.18|14867.18|14987.03|14867.03|14987.26|14867.26|14986.95|14866.95|9
1649848030000|2022-04-13 11:07:10|14986.99|14866.99|14986.66|14866.66|14987.03|14867.03|14986.44|14866.44|10
1649848040000|2022-04-13 11:07:20|14986.75|14866.75|14988.51|14868.51|14988.51|14868.51|14986.75|14866.75|10
1649848050000|2022-04-13 11:07:30|14988.5|14868.5|14989.14|14869.14|14989.14|14869.14|14988.5|14868.5|9
1649848060000|2022-04-13 11:07:40|14989|14869|14990.42|14870.42|14990.42|14870.42|14989|14869|10
1649848070000|2022-04-13 11:07:50|14990.44|14870.44|14990.75|14870.75|14990.86|14870.86|14990.33|14870.33|9
1649848080000|2022-04-13 11:08:00|14990.55|14870.55|14991.61|14871.61|14991.61|14871.61|14990.55|14870.55|10
1649848090000|2022-04-13 11:08:10|14991.46|14871.46|14989.14|14869.14|14991.46|14871.46|14988.98|14868.98|10
1649848100000|2022-04-13 11:08:20|14988.86|14868.86|14988.62|14868.62|14988.95|14868.95|14988.21|14868.21|9
1649848110000|2022-04-13 11:08:30|14988.63|14868.63|14989.12|14869.12|14989.63|14869.63|14988.63|14868.63|10
1649848120000|2022-04-13 11:08:40|14989.22|14869.22|14989.56|14869.56|14989.56|14869.56|14988.68|14868.68|10
1649848130000|2022-04-13 11:08:50|14989.76|14869.76|14991.79|14871.79|14991.79|14871.79|14989.76|14869.76|10
1649848140000|2022-04-13 11:09:00|14992.25|14872.25|14994.43|14874.43|14994.59|14874.59|14992.25|14872.25|10
1649848150000|2022-04-13 11:09:10|14994.42|14874.42|14995.39|14875.39|14995.39|14875.39|14994.42|14874.42|10
1649848160000|2022-04-13 11:09:20|14995.26|14875.26|14993.26|14873.26|14995.45|14875.45|14993.26|14873.26|10
1649848170000|2022-04-13 11:09:30|14993.48|14873.48|14991.45|14871.45|14993.48|14873.48|14991.34|14871.34|10
1649848180000|2022-04-13 11:09:40|14991.41|14871.41|14990.65|14870.65|14991.41|14871.41|14990.36|14870.36|9
1649848190000|2022-04-13 11:09:50|14990.29|14870.29|14990.13|14870.13|14990.39|14870.39|14990.11|14870.11|8
1649848200000|2022-04-13 11:10:00|14990.25|14870.25|14991.97|14871.97|14991.97|14871.97|14989.78|14869.78|10
1649848210000|2022-04-13 11:10:10|14991.85|14871.85|14994.83|14874.83|14994.92|14874.92|14991.85|14871.85|10
1649848220000|2022-04-13 11:10:20|14994.48|14874.48|14993.75|14873.75|14994.48|14874.48|14993.74|14873.74|9
1649848230000|2022-04-13 11:10:30|14993.23|14873.23|14993.98|14873.98|14994.41|14874.41|14993.23|14873.23|10
1649848240000|2022-04-13 11:10:40|14993.55|14873.55|14993.85|14873.85|14993.95|14873.95|14993.55|14873.55|10
1649848250000|2022-04-13 11:10:50|14993.72|14873.72|14994.04|14874.04|14994.04|14874.04|14993.56|14873.56|9
1649848260000|2022-04-13 11:11:00|14993.89|14873.89|14994.03|14874.03|14994.16|14874.16|14993.79|14873.79|9
1649848270000|2022-04-13 11:11:10|14994.04|14874.04|14991.9|14871.9|14994.12|14874.12|14991.73|14871.73|10
1649848280000|2022-04-13 11:11:20|14992.23|14872.23|14992.31|14872.31|14992.55|14872.55|14992.01|14872.01|10
1649848290000|2022-04-13 11:11:30|14992.43|14872.43|14992.92|14872.92|14993.09|14873.09|14992.17|14872.17|9
1649848300000|2022-04-13 11:11:40|14992.99|14872.99|14994.41|14874.41|14994.41|14874.41|14992.99|14872.99|10
1649848310000|2022-04-13 11:11:50|14994.44|14874.44|14995.09|14875.09|14995.19|14875.19|14994.44|14874.44|10
1649848320000|2022-04-13 11:12:00|14995.04|14875.04|14995.01|14875.01|14995.08|14875.08|14994.95|14874.95|9
1649848330000|2022-04-13 11:12:10|14995.03|14875.03|14994.56|14874.56|14995.58|14875.58|14994.26|14874.26|10
1649848340000|2022-04-13 11:12:20|14994.59|14874.59|14993.43|14873.43|14994.67|14874.67|14993.26|14873.26|9
1649848350000|2022-04-13 11:12:30|14993.44|14873.44|14996.05|14876.05|14996.05|14876.05|14993.34|14873.34|10
1649848360000|2022-04-13 11:12:40|14995.97|14875.97|14995.95|14875.95|14996.78|14876.78|14995.75|14875.75|10
1649848370000|2022-04-13 11:12:50|14996.37|14876.37|14996.91|14876.91|14996.91|14876.91|14996.04|14876.04|10
1649848380000|2022-04-13 11:13:00|14997.58|14877.58|14996.69|14876.69|14997.93|14877.93|14996.69|14876.69|10
1649848390000|2022-04-13 11:13:10|14995.99|14875.99|14990.7|14870.7|14995.99|14875.99|14990.7|14870.7|10
1649848400000|2022-04-13 11:13:20|14989.58|14869.58|14987.74|14867.74|14989.58|14869.58|14987.62|14867.62|10
1649848410000|2022-04-13 11:13:30|14987.78|14867.78|14987.96|14867.96|14988.26|14868.26|14987.78|14867.78|8
1649848420000|2022-04-13 11:13:40|14988.13|14868.13|14988.75|14868.75|14988.75|14868.75|14987.76|14867.76|9
1649848430000|2022-04-13 11:13:50|14988.65|14868.65|14989.78|14869.78|14989.78|14869.78|14988.65|14868.65|10
1649848440000|2022-04-13 11:14:00|14989.36|14869.36|14988.26|14868.26|14989.36|14869.36|14987.95|14867.95|8
1649848450000|2022-04-13 11:14:10|14988.43|14868.43|14988.91|14868.91|14988.97|14868.97|14988.43|14868.43|9
1649848460000|2022-04-13 11:14:20|14989.08|14869.08|14988.27|14868.27|14989.11|14869.11|14988.27|14868.27|10
1649848470000|2022-04-13 11:14:30|14988.05|14868.05|14988.24|14868.24|14988.6|14868.6|14987.96|14867.96|10
1649848480000|2022-04-13 11:14:40|14988.21|14868.21|14989.77|14869.77|14989.77|14869.77|14988.21|14868.21|8
1649848490000|2022-04-13 11:14:50|14989.97|14869.97|14988.15|14868.15|14989.97|14869.97|14988.15|14868.15|9
1649848500000|2022-04-13 11:15:00|14988.12|14868.12|14988.56|14868.56|14988.56|14868.56|14987.7|14867.7|10
1649848510000|2022-04-13 11:15:10|14988.69|14868.69|14989.98|14869.98|14989.98|14869.98|14988.69|14868.69|10
1649848520000|2022-04-13 11:15:20|14990.04|14870.04|14991.54|14871.54|14991.54|14871.54|14990|14870|10
1649848530000|2022-04-13 11:15:30|14991.64|14871.64|14993.22|14873.22|14993.22|14873.22|14991.64|14871.64|10
1649848540000|2022-04-13 11:15:40|14993.55|14873.55|14994.66|14874.66|14994.66|14874.66|14993.55|14873.55|10
1649848550000|2022-04-13 11:15:50|14994.97|14874.97|14999.59|14879.59|14999.59|14879.59|14994.97|14874.97|10
1649848560000|2022-04-13 11:16:00|14999.71|14879.71|15001.45|14881.45|15001.45|14881.45|14999.71|14879.71|10
1649848570000|2022-04-13 11:16:10|15002.02|14882.02|15003.97|14883.97|15004.55|14884.55|15002.02|14882.02|10
1649848580000|2022-04-13 11:16:20|15004.73|14884.73|15007.23|14887.23|15007.23|14887.23|15004.73|14884.73|9
1649848590000|2022-04-13 11:16:30|15007.51|14887.51|15011.97|14891.97|15012.21|14892.21|15007.49|14887.49|10
1649848600000|2022-04-13 11:16:40|15012.48|14892.48|15011.86|14891.86|15012.73|14892.73|15011.86|14891.86|9
1649848610000|2022-04-13 11:16:50|15011.48|14891.48|15009.45|14889.45|15011.59|14891.59|15009.45|14889.45|10
1649848620000|2022-04-13 11:17:00|15009.32|14889.32|15009.91|14889.91|15009.91|14889.91|15009.32|14889.32|9
1649848630000|2022-04-13 11:17:10|15010.2|14890.2|15011|14891|15011.01|14891.01|15010.2|14890.2|9
1649848640000|2022-04-13 11:17:20|15010.94|14890.94|15010.16|14890.16|15011.16|14891.16|15010.16|14890.16|9
1649848650000|2022-04-13 11:17:30|15010.19|14890.19|15010.98|14890.98|15011.31|14891.31|15010.19|14890.19|10
1649848660000|2022-04-13 11:17:40|15010.52|14890.52|15012.04|14892.04|15012.13|14892.13|15009.94|14889.94|10
1649848670000|2022-04-13 11:17:50|15011.99|14891.99|15012.53|14892.53|15012.53|14892.53|15011.69|14891.69|10
1649848680000|2022-04-13 11:18:00|15012.52|14892.52|15012.9|14892.9|15013.11|14893.11|15012.52|14892.52|7
1649848690000|2022-04-13 11:18:10|15012.82|14892.82|15011.73|14891.73|15012.82|14892.82|15011.46|14891.46|9
1649848700000|2022-04-13 11:18:20|15011.81|14891.81|15013.92|14893.92|15013.92|14893.92|15011.81|14891.81|9
1649848710000|2022-04-13 11:18:30|15013.86|14893.86|15014.91|14894.91|15014.91|14894.91|15013.86|14893.86|9
1649848720000|2022-04-13 11:18:40|15015.29|14895.29|15016.29|14896.29|15016.29|14896.29|15015.29|14895.29|8
1649848730000|2022-04-13 11:18:50|15016.41|14896.41|15017.38|14897.38|15017.38|14897.38|15016.41|14896.41|10
1649848740000|2022-04-13 11:19:00|15017.42|14897.42|15018.7|14898.7|15018.7|14898.7|15017.42|14897.42|10
1649848750000|2022-04-13 11:19:10|15018.27|14898.27|15019.62|14899.62|15019.68|14899.68|15018.27|14898.27|10
1649848760000|2022-04-13 11:19:20|15019.54|14899.54|15019.47|14899.47|15019.59|14899.59|15019.19|14899.19|10
1649848770000|2022-04-13 11:19:30|15020.62|14900.62|15021.99|14901.99|15022.06|14902.06|15020.62|14900.62|10
1649848780000|2022-04-13 11:19:40|15021.8|14901.8|15021.09|14901.09|15022.09|14902.09|15021.09|14901.09|10
1649848790000|2022-04-13 11:19:50|15021.12|14901.12|15019.86|14899.86|15021.28|14901.28|15019.86|14899.86|10
1649848800000|2022-04-13 11:20:00|15019.73|14899.73|15021.25|14901.25|15021.25|14901.25|15019.73|14899.73|10
1649848810000|2022-04-13 11:20:10|15020.77|14900.77|15022.45|14902.45|15022.52|14902.52|15020.77|14900.77|10
1649848820000|2022-04-13 11:20:20|15022.6|14902.6|15025.13|14905.13|15025.17|14905.17|15022.6|14902.6|10
1649848830000|2022-04-13 11:20:30|15025.06|14905.06|15024.66|14904.66|15025.63|14905.63|15024.56|14904.56|10
1649848840000|2022-04-13 11:20:40|15024.52|14904.52|15025.03|14905.03|15025.05|14905.05|15024.52|14904.52|10
1649848850000|2022-04-13 11:20:50|15025.02|14905.02|15024.63|14904.63|15025.02|14905.02|15024.63|14904.63|10
1649848860000|2022-04-13 11:21:00|15024.74|14904.74|15025.1|14905.1|15025.11|14905.11|15024.46|14904.46|10
1649848870000|2022-04-13 11:21:10|15025.29|14905.29|15027.35|14907.35|15027.35|14907.35|15025.27|14905.27|10
1649848880000|2022-04-13 11:21:20|15027.31|14907.31|15028.04|14908.04|15028.04|14908.04|15027.31|14907.31|10
1649848890000|2022-04-13 11:21:30|15027.77|14907.77|15027.42|14907.42|15027.95|14907.95|15026.9|14906.9|9
1649848900000|2022-04-13 11:21:40|15027.76|14907.76|15028.74|14908.74|15028.91|14908.91|15027.76|14907.76|9
1649848910000|2022-04-13 11:21:50|15029.28|14909.28|15028.66|14908.66|15029.33|14909.33|15028.39|14908.39|10
1649848920000|2022-04-13 11:22:00|15028.73|14908.73|15029.04|14909.04|15029.22|14909.22|15028.73|14908.73|10
1649848930000|2022-04-13 11:22:10|15029.28|14909.28|15029.01|14909.01|15029.44|14909.44|15028.99|14908.99|10
1649848940000|2022-04-13 11:22:20|15029.09|14909.09|15029.79|14909.79|15029.8|14909.8|15028.91|14908.91|10
1649848950000|2022-04-13 11:22:30|15029.93|14909.93|15031.3|14911.3|15031.3|14911.3|15029.93|14909.93|10
1649848960000|2022-04-13 11:22:40|15031.85|14911.85|15032.78|14912.78|15033.01|14913.01|15031.85|14911.85|10
1649848970000|2022-04-13 11:22:50|15032.79|14912.79|15032.51|14912.51|15032.84|14912.84|15032.38|14912.38|10
1649848980000|2022-04-13 11:23:00|15032.41|14912.41|15033.26|14913.26|15033.26|14913.26|15032.38|14912.38|9
1649848990000|2022-04-13 11:23:10|15033.09|14913.09|15030.58|14910.58|15033.09|14913.09|15030.58|14910.58|9
1649849000000|2022-04-13 11:23:20|15030.28|14910.28|15029.7|14909.7|15030.28|14910.28|15029.42|14909.42|9
1649849010000|2022-04-13 11:23:30|15029.84|14909.84|15029.53|14909.53|15029.84|14909.84|15029.43|14909.43|10
1649849020000|2022-04-13 11:23:40|15029.58|14909.58|15029.11|14909.11|15029.58|14909.58|15029.06|14909.06|8
1649849030000|2022-04-13 11:23:50|15030.17|14910.17|15030.19|14910.19|15030.43|14910.43|15029.99|14909.99|7
1649849040000|2022-04-13 11:24:00|15030.22|14910.22|15029.44|14909.44|15030.22|14910.22|15029.44|14909.44|9
1649849050000|2022-04-13 11:24:10|15028.88|14908.88|15025.03|14905.03|15028.88|14908.88|15025.03|14905.03|10
1649849060000|2022-04-13 11:24:20|15024.94|14904.94|15023.99|14903.99|15024.94|14904.94|15023.95|14903.95|9
1649849070000|2022-04-13 11:24:30|15024.03|14904.03|15024.25|14904.25|15024.25|14904.25|15023.66|14903.66|9
1649849080000|2022-04-13 11:24:40|15023.8|14903.8|15022.31|14902.31|15023.89|14903.89|15022.31|14902.31|10
1649849090000|2022-04-13 11:24:50|15022.35|14902.35|15023.22|14903.22|15023.22|14903.22|15022.14|14902.14|10
1649849100000|2022-04-13 11:25:00|15023.3|14903.3|15023.26|14903.26|15023.36|14903.36|15022.93|14902.93|9
1649849110000|2022-04-13 11:25:10|15023.21|14903.21|15022.34|14902.34|15023.21|14903.21|15022.34|14902.34|10
1649849120000|2022-04-13 11:25:20|15022.32|14902.32|15022.21|14902.21|15022.42|14902.42|15022.06|14902.06|9
1649849130000|2022-04-13 11:25:30|15022.41|14902.41|15024.41|14904.41|15024.41|14904.41|15022.41|14902.41|10
1649849140000|2022-04-13 11:25:40|15024.51|14904.51|15025.06|14905.06|15025.14|14905.14|15024.51|14904.51|9
1649849150000|2022-04-13 11:25:50|15024.98|14904.98|15024.47|14904.47|15024.98|14904.98|15023.43|14903.43|9
1649849160000|2022-04-13 11:26:00|15024.63|14904.63|15027.63|14907.63|15027.63|14907.63|15024.63|14904.63|9
1649849170000|2022-04-13 11:26:10|15028.74|14908.74|15027.82|14907.82|15029.27|14909.27|15027.82|14907.82|10
1649849180000|2022-04-13 11:26:20|15027.79|14907.79|15027.91|14907.91|15027.91|14907.91|15027.56|14907.56|10
1649849190000|2022-04-13 11:26:30|15027.98|14907.98|15028.29|14908.29|15028.29|14908.29|15027.92|14907.92|8
1649849200000|2022-04-13 11:26:40|15028.19|14908.19|15030.02|14910.02|15030.16|14910.16|15028.07|14908.07|10
1649849210000|2022-04-13 11:26:50|15029.93|14909.93|15029.19|14909.19|15029.93|14909.93|15029.19|14909.19|10
1649849220000|2022-04-13 11:27:00|15029.26|14909.26|15029.46|14909.46|15029.46|14909.46|15028.99|14908.99|9
1649849230000|2022-04-13 11:27:10|15029.35|14909.35|15028.56|14908.56|15029.35|14909.35|15028.56|14908.56|10
1649849240000|2022-04-13 11:27:20|15028.54|14908.54|15027.88|14907.88|15028.68|14908.68|15027.64|14907.64|9
1649849250000|2022-04-13 11:27:30|15027.81|14907.81|15027.68|14907.68|15027.81|14907.81|15027.41|14907.41|9
1649849260000|2022-04-13 11:27:40|15027.59|14907.59|15027.09|14907.09|15027.6|14907.6|15027.05|14907.05|10
1649849270000|2022-04-13 11:27:50|15027.06|14907.06|15027.05|14907.05|15027.14|14907.14|15026.64|14906.64|9
1649849280000|2022-04-13 11:28:00|15026.91|14906.91|15027.29|14907.29|15027.41|14907.41|15026.91|14906.91|10
1649849290000|2022-04-13 11:28:10|15027.07|14907.07|15028.09|14908.09|15028.09|14908.09|15026.47|14906.47|10
1649849300000|2022-04-13 11:28:20|15028.19|14908.19|15029.24|14909.24|15029.43|14909.43|15028.19|14908.19|8
1649849310000|2022-04-13 11:28:30|15029.37|14909.37|15029.21|14909.21|15030.5|14910.5|15029.21|14909.21|9
1649849320000|2022-04-13 11:28:40|15029.15|14909.15|15029.18|14909.18|15029.18|14909.18|15028.84|14908.84|10
1649849330000|2022-04-13 11:28:50|15028.88|14908.88|15029.96|14909.96|15030.2|14910.2|15028.86|14908.86|10
1649849340000|2022-04-13 11:29:00|15030.2|14910.2|15030.45|14910.45|15030.81|14910.81|15030.2|14910.2|10
1649849350000|2022-04-13 11:29:10|15030.44|14910.44|15029.03|14909.03|15030.53|14910.53|15028.23|14908.23|10
1649849360000|2022-04-13 11:29:20|15029.09|14909.09|15029.4|14909.4|15029.42|14909.42|15028.8|14908.8|10
1649849370000|2022-04-13 11:29:30|15029.41|14909.41|15029.86|14909.86|15029.9|14909.9|15029.15|14909.15|9
1649849380000|2022-04-13 11:29:40|15030.09|14910.09|15030.48|14910.48|15030.78|14910.78|15029.94|14909.94|9
1649849390000|2022-04-13 11:29:50|15030.57|14910.57|15031.41|14911.41|15031.41|14911.41|15030.25|14910.25|8
1649849400000|2022-04-13 11:30:00|15031.37|14911.37|15030.58|14910.58|15031.37|14911.37|15030.58|14910.58|9
1649849410000|2022-04-13 11:30:10|15030.68|14910.68|15030.7|14910.7|15030.94|14910.94|15030.46|14910.46|9
1649849420000|2022-04-13 11:30:20|15030.83|14910.83|15031.22|14911.22|15031.22|14911.22|15030.83|14910.83|9
1649849430000|2022-04-13 11:30:30|15031.02|14911.02|15030.34|14910.34|15031.08|14911.08|15030.21|14910.21|9
1649849440000|2022-04-13 11:30:40|15030.33|14910.33|15032.16|14912.16|15032.16|14912.16|15030.3|14910.3|9
1649849450000|2022-04-13 11:30:50|15032.57|14912.57|15034.75|14914.75|15034.75|14914.75|15032.57|14912.57|10
1649849460000|2022-04-13 11:31:00|15035.02|14915.02|15035.54|14915.54|15035.7|14915.7|15034.8|14914.8|9
1649849470000|2022-04-13 11:31:10|15035.5|14915.5|15036.51|14916.51|15036.51|14916.51|15035.5|14915.5|9
1649849480000|2022-04-13 11:31:20|15036.61|14916.61|15038.2|14918.2|15038.2|14918.2|15036.61|14916.61|8
1649849490000|2022-04-13 11:31:30|15038.17|14918.17|15031.44|14911.44|15038.17|14918.17|15031.44|14911.44|7
1649849500000|2022-04-13 11:31:40|15032.13|14912.13|15028.45|14908.45|15032.19|14912.19|15027.56|14907.56|10
1649849510000|2022-04-13 11:31:50|15028.19|14908.19|15024.58|14904.58|15028.19|14908.19|15024.58|14904.58|10
1649849520000|2022-04-13 11:32:00|15023.61|14903.61|15021.99|14901.99|15023.73|14903.73|15021.99|14901.99|10
1649849530000|2022-04-13 11:32:10|15020.34|14900.34|15018.31|14898.31|15020.34|14900.34|15018.31|14898.31|9
1649849540000|2022-04-13 11:32:20|15018.76|14898.76|15019.42|14899.42|15019.73|14899.73|15018.61|14898.61|9
1649849550000|2022-04-13 11:32:30|15019.43|14899.43|15017.07|14897.07|15019.43|14899.43|15017.07|14897.07|10
1649849560000|2022-04-13 11:32:40|15017.03|14897.03|15015.7|14895.7|15017.03|14897.03|15015.33|14895.33|10
1649849570000|2022-04-13 11:32:50|15015.63|14895.63|15012.99|14892.99|15015.63|14895.63|15012.99|14892.99|10
1649849580000|2022-04-13 11:33:00|15012.74|14892.74|15010.56|14890.56|15012.74|14892.74|15010.56|14890.56|9
1649849590000|2022-04-13 11:33:10|15010.39|14890.39|15008.81|14888.81|15010.39|14890.39|15008.77|14888.77|10
1649849600000|2022-04-13 11:33:20|15008.42|14888.42|15008.87|14888.87|15008.89|14888.89|15008.3|14888.3|10
1649849610000|2022-04-13 11:33:30|15008.45|14888.45|15007.91|14887.91|15009.06|14889.06|15007.91|14887.91|10
1649849620000|2022-04-13 11:33:40|15007.55|14887.55|15006.43|14886.43|15007.55|14887.55|15006.43|14886.43|10
1649849630000|2022-04-13 11:33:50|15005.98|14885.98|15002.55|14882.55|15005.98|14885.98|15002.55|14882.55|10
1649849640000|2022-04-13 11:34:00|15002.72|14882.72|15001.74|14881.74|15003.35|14883.35|15001.63|14881.63|10
1649849650000|2022-04-13 11:34:10|15002.03|14882.03|15004.44|14884.44|15004.44|14884.44|15001.93|14881.93|10
1649849660000|2022-04-13 11:34:20|15004.51|14884.51|15007.26|14887.26|15007.26|14887.26|15004.36|14884.36|10
1649849670000|2022-04-13 11:34:30|15007.37|14887.37|15007.35|14887.35|15007.9|14887.9|15007.35|14887.35|9
1649849680000|2022-04-13 11:34:40|15007.44|14887.44|15007.8|14887.8|15007.83|14887.83|15007.15|14887.15|10
1649849690000|2022-04-13 11:34:50|15007.41|14887.41|15008.8|14888.8|15008.8|14888.8|15007.41|14887.41|10
1649849700000|2022-04-13 11:35:00|15008.58|14888.58|15007.11|14887.11|15008.58|14888.58|15007.11|14887.11|10
1649849710000|2022-04-13 11:35:10|15007.08|14887.08|15006.79|14886.79|15007.09|14887.09|15006.5|14886.5|10
1649849720000|2022-04-13 11:35:20|15006.72|14886.72|15005.81|14885.81|15007.37|14887.37|15005.81|14885.81|10
1649849730000|2022-04-13 11:35:30|15005.87|14885.87|15004.89|14884.89|15005.87|14885.87|15004.89|14884.89|10
1649849740000|2022-04-13 11:35:40|15004.97|14884.97|15004.76|14884.76|15005.02|14885.02|15004.66|14884.66|9
1649849750000|2022-04-13 11:35:50|15004.8|14884.8|15004.02|14884.02|15004.89|14884.89|15004.02|14884.02|10
1649849760000|2022-04-13 11:36:00|15003.27|14883.27|15001.01|14881.01|15003.27|14883.27|15001.01|14881.01|10
1649849770000|2022-04-13 11:36:10|15000.45|14880.45|14998.23|14878.23|15000.45|14880.45|14997.99|14877.99|10
1649849780000|2022-04-13 11:36:20|14997.83|14877.83|14994.43|14874.43|14997.83|14877.83|14994.21|14874.21|10
1649849790000|2022-04-13 11:36:30|14993.97|14873.97|14993.57|14873.57|14993.97|14873.97|14993.4|14873.4|10
1649849800000|2022-04-13 11:36:40|14993.68|14873.68|14994.28|14874.28|14994.32|14874.32|14993.13|14873.13|10
1649849810000|2022-04-13 11:36:50|14994.47|14874.47|14994.91|14874.91|14994.91|14874.91|14994.35|14874.35|10
1649849820000|2022-04-13 11:37:00|14995.05|14875.05|14995.69|14875.69|14995.69|14875.69|14994.89|14874.89|10
1649849830000|2022-04-13 11:37:10|14995.54|14875.54|14995.02|14875.02|14995.72|14875.72|14995.02|14875.02|10
1649849840000|2022-04-13 11:37:20|14994.92|14874.92|14995.96|14875.96|14995.96|14875.96|14994.4|14874.4|10
1649849850000|2022-04-13 11:37:30|14996.59|14876.59|14998.9|14878.9|14998.9|14878.9|14996.59|14876.59|10
1649849860000|2022-04-13 11:37:40|14998.7|14878.7|14998.87|14878.87|14999.01|14879.01|14998|14878|10
1649849870000|2022-04-13 11:37:50|14998.51|14878.51|14997.02|14877.02|14998.51|14878.51|14997.02|14877.02|10
1649849880000|2022-04-13 11:38:00|14996.73|14876.73|14995.03|14875.03|14996.74|14876.74|14995.03|14875.03|10
1649849890000|2022-04-13 11:38:10|14994.66|14874.66|14993.78|14873.78|14994.66|14874.66|14993.65|14873.65|9
1649849900000|2022-04-13 11:38:20|14992.52|14872.52|14990.82|14870.82|14992.87|14872.87|14990.82|14870.82|10
1649849910000|2022-04-13 11:38:30|14990.77|14870.77|14990.21|14870.21|14990.77|14870.77|14989.94|14869.94|10
1649849920000|2022-04-13 11:38:40|14989.16|14869.16|14986.64|14866.64|14989.16|14869.16|14986.64|14866.64|10
1649849930000|2022-04-13 11:38:50|14986.27|14866.27|14985.12|14865.12|14986.44|14866.44|14985.12|14865.12|10
1649849940000|2022-04-13 11:39:00|14985.02|14865.02|14985.62|14865.62|14985.62|14865.62|14984.81|14864.81|10
1649849950000|2022-04-13 11:39:10|14985.46|14865.46|14987.22|14867.22|14987.22|14867.22|14985.46|14865.46|10
1649849960000|2022-04-13 11:39:20|14987.25|14867.25|14988.97|14868.97|14988.97|14868.97|14987.25|14867.25|10
1649849970000|2022-04-13 11:39:30|14988.77|14868.77|14991.29|14871.29|14991.29|14871.29|14988.77|14868.77|10
1649849980000|2022-04-13 11:39:40|14991.15|14871.15|14993.54|14873.54|14993.65|14873.65|14991.15|14871.15|9
1649849990000|2022-04-13 11:39:50|14993.85|14873.85|14993.24|14873.24|14993.85|14873.85|14992.94|14872.94|10
1649850000000|2022-04-13 11:40:00|14992.99|14872.99|14993.06|14873.06|14993.59|14873.59|14992.99|14872.99|10
1649850010000|2022-04-13 11:40:10|14992.93|14872.93|14993.59|14873.59|14993.63|14873.63|14992.93|14872.93|8
1649850020000|2022-04-13 11:40:20|14993.52|14873.52|14991.37|14871.37|14993.6|14873.6|14991.24|14871.24|10
1649850030000|2022-04-13 11:40:30|14991.45|14871.45|14990.09|14870.09|14991.53|14871.53|14990.09|14870.09|10
1649850040000|2022-04-13 11:40:40|14989.71|14869.71|14988.57|14868.57|14989.71|14869.71|14988.36|14868.36|10
1649850050000|2022-04-13 11:40:50|14988.56|14868.56|14988.18|14868.18|14988.73|14868.73|14988.12|14868.12|7
1649850060000|2022-04-13 11:41:00|14987.66|14867.66|14986.49|14866.49|14987.66|14867.66|14986.13|14866.13|10
1649850070000|2022-04-13 11:41:10|14986.45|14866.45|14985.38|14865.38|14986.45|14866.45|14985.38|14865.38|9
1649850080000|2022-04-13 11:41:20|14985.4|14865.4|14985.31|14865.31|14985.7|14865.7|14985.01|14865.01|10
1649850090000|2022-04-13 11:41:30|14985.28|14865.28|14985.05|14865.05|14985.67|14865.67|14984.84|14864.84|10
1649850100000|2022-04-13 11:41:40|14984.89|14864.89|14985.02|14865.02|14985.33|14865.33|14984.37|14864.37|7
1649850110000|2022-04-13 11:41:50|14984.57|14864.57|14983.61|14863.61|14984.57|14864.57|14981.95|14861.95|10
1649850120000|2022-04-13 11:42:00|14983.51|14863.51|14983.85|14863.85|14984.34|14864.34|14983.48|14863.48|9
1649850130000|2022-04-13 11:42:10|14983.83|14863.83|14983.79|14863.79|14984.14|14864.14|14983.79|14863.79|9
1649850140000|2022-04-13 11:42:20|14983.92|14863.92|14982.25|14862.25|14984.07|14864.07|14982.25|14862.25|9
1649850150000|2022-04-13 11:42:30|14982.36|14862.36|14981.65|14861.65|14982.36|14862.36|14981.65|14861.65|10
1649850160000|2022-04-13 11:42:40|14981.68|14861.68|14978.32|14858.32|14981.73|14861.73|14978.32|14858.32|9
1649850170000|2022-04-13 11:42:50|14977.76|14857.76|14976.45|14856.45|14977.76|14857.76|14976.3|14856.3|10
1649850180000|2022-04-13 11:43:00|14976.36|14856.36|14975.38|14855.38|14976.36|14856.36|14975.38|14855.38|10
1649850190000|2022-04-13 11:43:10|14975.18|14855.18|14974.32|14854.32|14975.18|14855.18|14973.78|14853.78|10
1649850200000|2022-04-13 11:43:20|14974.42|14854.42|14974.71|14854.71|14974.72|14854.72|14974.07|14854.07|8
1649850210000|2022-04-13 11:43:30|14974.27|14854.27|14971.66|14851.66|14974.27|14854.27|14971.66|14851.66|10
1649850220000|2022-04-13 11:43:40|14971.49|14851.49|14969.49|14849.49|14971.49|14851.49|14969.49|14849.49|10
1649850230000|2022-04-13 11:43:50|14969.34|14849.34|14967.19|14847.19|14969.34|14849.34|14967.19|14847.19|10
1649850240000|2022-04-13 11:44:00|14966.8|14846.8|14965.14|14845.14|14966.91|14846.91|14965.14|14845.14|10
1649850250000|2022-04-13 11:44:10|14965.29|14845.29|14963.44|14843.44|14965.29|14845.29|14963.44|14843.44|10
1649850260000|2022-04-13 11:44:20|14963.45|14843.45|14961.03|14841.03|14963.45|14843.45|14961.03|14841.03|10
1649850270000|2022-04-13 11:44:30|14961.37|14841.37|14953.02|14833.02|14961.37|14841.37|14953.02|14833.02|10
1649850280000|2022-04-13 11:44:40|14952.52|14832.52|14947.94|14827.94|14952.88|14832.88|14947.94|14827.94|10
1649850290000|2022-04-13 11:44:50|14947.24|14827.24|14946.91|14826.91|14947.24|14827.24|14945.81|14825.81|10
1649850300000|2022-04-13 11:45:00|14946.65|14826.65|14946.47|14826.47|14947.33|14827.33|14946.25|14826.25|10
1649850310000|2022-04-13 11:45:10|14946.21|14826.21|14946.04|14826.04|14946.31|14826.31|14945.88|14825.88|10
1649850320000|2022-04-13 11:45:20|14945.84|14825.84|14946.23|14826.23|14947.23|14827.23|14945.84|14825.84|10
1649850330000|2022-04-13 11:45:30|14945.9|14825.9|14946.96|14826.96|14947.16|14827.16|14945.9|14825.9|10
1649850340000|2022-04-13 11:45:40|14946.68|14826.68|14946.84|14826.84|14947.59|14827.59|14946.68|14826.68|9
1649850350000|2022-04-13 11:45:50|14946.68|14826.68|14944.91|14824.91|14946.68|14826.68|14944.91|14824.91|9
1649850360000|2022-04-13 11:46:00|14945|14825|14943.95|14823.95|14945|14825|14943.95|14823.95|10
1649850370000|2022-04-13 11:46:10|14944.34|14824.34|14943.37|14823.37|14944.34|14824.34|14943.37|14823.37|10
1649850380000|2022-04-13 11:46:20|14943.43|14823.43|14942.17|14822.17|14943.43|14823.43|14942.17|14822.17|10
1649850390000|2022-04-13 11:46:30|14942.2|14822.2|14940.8|14820.8|14942.2|14822.2|14940.8|14820.8|10
1649850400000|2022-04-13 11:46:40|14941.35|14821.35|14941.03|14821.03|14941.96|14821.96|14941.03|14821.03|10
1649850410000|2022-04-13 11:46:50|14941.02|14821.02|14941.91|14821.91|14941.91|14821.91|14940.6|14820.6|10
1649850420000|2022-04-13 11:47:00|14942.4|14822.4|14947.13|14827.13|14947.13|14827.13|14942.01|14822.01|10
1649850430000|2022-04-13 11:47:10|14947.1|14827.1|14948.22|14828.22|14948.25|14828.25|14947.1|14827.1|9
1649850440000|2022-04-13 11:47:20|14948.8|14828.8|14953.31|14833.31|14953.31|14833.31|14948.79|14828.79|10
1649850450000|2022-04-13 11:47:30|14953.48|14833.48|14953.9|14833.9|14954.17|14834.17|14953.34|14833.34|10
1649850460000|2022-04-13 11:47:40|14954.4|14834.4|14955.25|14835.25|14955.57|14835.57|14954.4|14834.4|10
1649850470000|2022-04-13 11:47:50|14955.33|14835.33|14957.23|14837.23|14957.71|14837.71|14955.22|14835.22|10
1649850480000|2022-04-13 11:48:00|14957.29|14837.29|14959.31|14839.31|14959.31|14839.31|14957.29|14837.29|8
1649850490000|2022-04-13 11:48:10|14959.56|14839.56|14962.62|14842.62|14963.23|14843.23|14959.45|14839.45|9
1649850500000|2022-04-13 11:48:20|14962.63|14842.63|14962.78|14842.78|14963|14843|14962.27|14842.27|10
1649850510000|2022-04-13 11:48:30|14962.92|14842.92|14963.93|14843.93|14964.1|14844.1|14962.88|14842.88|10
1649850520000|2022-04-13 11:48:40|14963.61|14843.61|14964.15|14844.15|14964.49|14844.49|14963.59|14843.59|9
1649850530000|2022-04-13 11:48:50|14963.75|14843.75|14963.55|14843.55|14964.36|14844.36|14963.31|14843.31|10
1649850540000|2022-04-13 11:49:00|14963.32|14843.32|14961.46|14841.46|14963.32|14843.32|14961.16|14841.16|10
1649850550000|2022-04-13 11:49:10|14961.34|14841.34|14961.33|14841.33|14961.73|14841.73|14961.13|14841.13|10
1649850560000|2022-04-13 11:49:20|14961.51|14841.51|14961.77|14841.77|14961.77|14841.77|14961.33|14841.33|10
1649850570000|2022-04-13 11:49:30|14961.98|14841.98|14961.81|14841.81|14962.16|14842.16|14961.76|14841.76|10
1649850580000|2022-04-13 11:49:40|14961.79|14841.79|14961.86|14841.86|14961.86|14841.86|14961.51|14841.51|10
1649850590000|2022-04-13 11:49:50|14961.77|14841.77|14961.28|14841.28|14961.8|14841.8|14961.17|14841.17|10
1649850600000|2022-04-13 11:50:00|14961.08|14841.08|14961.41|14841.41|14961.41|14841.41|14960.6|14840.6|9
1649850610000|2022-04-13 11:50:10|14961.25|14841.25|14961.42|14841.42|14961.58|14841.58|14961.09|14841.09|9
1649850620000|2022-04-13 11:50:20|14961.38|14841.38|14962.48|14842.48|14962.48|14842.48|14961.38|14841.38|9
1649850630000|2022-04-13 11:50:30|14963.05|14843.05|14963.52|14843.52|14963.62|14843.62|14962.8|14842.8|9
1649850640000|2022-04-13 11:50:40|14964.17|14844.17|14963.59|14843.59|14964.46|14844.46|14963.47|14843.47|10
1649850650000|2022-04-13 11:50:50|14963.38|14843.38|14963.16|14843.16|14963.38|14843.38|14963.16|14843.16|10
1649850660000|2022-04-13 11:51:00|14963.37|14843.37|14963.75|14843.75|14963.76|14843.76|14963.08|14843.08|10
1649850670000|2022-04-13 11:51:10|14963.76|14843.76|14962.95|14842.95|14963.81|14843.81|14962.95|14842.95|10
1649850680000|2022-04-13 11:51:20|14962.25|14842.25|14961.68|14841.68|14962.3|14842.3|14961.58|14841.58|10
1649850690000|2022-04-13 11:51:30|14961.65|14841.65|14961.37|14841.37|14961.66|14841.66|14961.33|14841.33|10
1649850700000|2022-04-13 11:51:40|14961.78|14841.78|14964.24|14844.24|14964.24|14844.24|14961.78|14841.78|10
1649850710000|2022-04-13 11:51:50|14964.39|14844.39|14966.16|14846.16|14966.18|14846.18|14964.39|14844.39|10
1649850720000|2022-04-13 11:52:00|14966.32|14846.32|14969.82|14849.82|14969.82|14849.82|14966.32|14846.32|9
1649850730000|2022-04-13 11:52:10|14970.48|14850.48|14974.11|14854.11|14974.17|14854.17|14970.48|14850.48|10
1649850740000|2022-04-13 11:52:20|14974.95|14854.95|14976.92|14856.92|14976.92|14856.92|14974.95|14854.95|8
1649850750000|2022-04-13 11:52:30|14977.33|14857.33|14978.42|14858.42|14978.49|14858.49|14977.33|14857.33|9
1649850760000|2022-04-13 11:52:40|14979.11|14859.11|14979.93|14859.93|14980.09|14860.09|14979.11|14859.11|10
1649850770000|2022-04-13 11:52:50|14980.07|14860.07|14979.24|14859.24|14980.08|14860.08|14979.24|14859.24|10
1649850780000|2022-04-13 11:53:00|14979.01|14859.01|14982.25|14862.25|14982.25|14862.25|14979.01|14859.01|9
1649850790000|2022-04-13 11:53:10|14982.28|14862.28|14983.16|14863.16|14983.16|14863.16|14981.98|14861.98|9
1649850800000|2022-04-13 11:53:20|14983.28|14863.28|14984.7|14864.7|14984.82|14864.82|14983.28|14863.28|10
1649850810000|2022-04-13 11:53:30|14984.69|14864.69|14983.66|14863.66|14984.69|14864.69|14983.66|14863.66|10
1649850820000|2022-04-13 11:53:40|14983.59|14863.59|14984.47|14864.47|14984.47|14864.47|14983.31|14863.31|10
1649850830000|2022-04-13 11:53:50|14984.28|14864.28|14985.04|14865.04|14985.04|14865.04|14984.18|14864.18|10
1649850840000|2022-04-13 11:54:00|14985.26|14865.26|14984.62|14864.62|14985.49|14865.49|14984.62|14864.62|10
1649850850000|2022-04-13 11:54:10|14984.76|14864.76|14984.17|14864.17|14984.87|14864.87|14984|14864|10
1649850860000|2022-04-13 11:54:20|14984.45|14864.45|14984.59|14864.59|14984.61|14864.61|14984.42|14864.42|9
1649850870000|2022-04-13 11:54:30|14984.3|14864.3|14984.8|14864.8|14984.89|14864.89|14984.3|14864.3|9
1649850880000|2022-04-13 11:54:40|14984.89|14864.89|14986.11|14866.11|14986.11|14866.11|14984.72|14864.72|10
1649850890000|2022-04-13 11:54:50|14986.06|14866.06|14985.59|14865.59|14986.76|14866.76|14985.59|14865.59|10
1649850900000|2022-04-13 11:55:00|14985.73|14865.73|14984.98|14864.98|14985.89|14865.89|14984.78|14864.78|10
1649850910000|2022-04-13 11:55:10|14985|14865|14985.31|14865.31|14985.31|14865.31|14984.53|14864.53|10
1649850920000|2022-04-13 11:55:20|14985.41|14865.41|14984.3|14864.3|14985.75|14865.75|14984.3|14864.3|10
1649850930000|2022-04-13 11:55:30|14984.32|14864.32|14983.8|14863.8|14984.32|14864.32|14983.55|14863.55|10
1649850940000|2022-04-13 11:55:40|14983.63|14863.63|14983.4|14863.4|14983.8|14863.8|14983.4|14863.4|10
1649850950000|2022-04-13 11:55:50|14983.36|14863.36|14981.43|14861.43|14983.44|14863.44|14981.43|14861.43|10
1649850960000|2022-04-13 11:56:00|14981.37|14861.37|14978.99|14858.99|14981.37|14861.37|14978.92|14858.92|10
1649850970000|2022-04-13 11:56:10|14978.52|14858.52|14974.5|14854.5|14978.52|14858.52|14974.5|14854.5|10
1649850980000|2022-04-13 11:56:20|14973.93|14853.93|14971.86|14851.86|14973.93|14853.93|14971.86|14851.86|10
1649850990000|2022-04-13 11:56:30|14971.98|14851.98|14969.31|14849.31|14971.98|14851.98|14969.31|14849.31|8
1649851000000|2022-04-13 11:56:40|14969.18|14849.18|14966.51|14846.51|14969.18|14849.18|14966.4|14846.4|10
1649851010000|2022-04-13 11:56:50|14966.23|14846.23|14965.87|14845.87|14966.26|14846.26|14965.87|14845.87|10
1649851020000|2022-04-13 11:57:00|14965.88|14845.88|14966.04|14846.04|14966.56|14846.56|14965.36|14845.36|10
1649851030000|2022-04-13 11:57:10|14965.93|14845.93|14966.35|14846.35|14966.49|14846.49|14965.93|14845.93|10
1649851040000|2022-04-13 11:57:20|14966.53|14846.53|14963.08|14843.08|14966.53|14846.53|14963.08|14843.08|10
1649851050000|2022-04-13 11:57:30|14963.05|14843.05|14963.13|14843.13|14963.57|14843.57|14963.05|14843.05|10
1649851060000|2022-04-13 11:57:40|14963.12|14843.12|14962.19|14842.19|14963.27|14843.27|14961.66|14841.66|10
1649851070000|2022-04-13 11:57:50|14961.75|14841.75|14949.55|14829.55|14961.75|14841.75|14949.55|14829.55|10
1649851080000|2022-04-13 11:58:00|14949.98|14829.98|14945.77|14825.77|14950.26|14830.26|14945.77|14825.77|10
1649851090000|2022-04-13 11:58:10|14944.54|14824.54|14934.83|14814.83|14944.54|14824.54|14934.83|14814.83|10
1649851100000|2022-04-13 11:58:20|14934.68|14814.68|14930.71|14810.71|14934.7|14814.7|14930.71|14810.71|10
1649851110000|2022-04-13 11:58:30|14930.04|14810.04|14924.7|14804.7|14930.04|14810.04|14924.7|14804.7|10
1649851120000|2022-04-13 11:58:40|14924.85|14804.85|14924.9|14804.9|14925.75|14805.75|14924.85|14804.85|10
1649851130000|2022-04-13 11:58:50|14924.63|14804.63|14923.89|14803.89|14924.9|14804.9|14923.89|14803.89|10
1649851140000|2022-04-13 11:59:00|14924.41|14804.41|14917.9|14797.9|14924.41|14804.41|14917.9|14797.9|10
1649851150000|2022-04-13 11:59:10|14917.57|14797.57|14915.52|14795.52|14917.57|14797.57|14915|14795|10
1649851160000|2022-04-13 11:59:20|14915.23|14795.23|14911.32|14791.32|14915.33|14795.33|14911.32|14791.32|10
1649851170000|2022-04-13 11:59:30|14910.7|14790.7|14912.13|14792.13|14912.13|14792.13|14909.87|14789.87|10
1649851180000|2022-04-13 11:59:40|14912.15|14792.15|14912.85|14792.85|14913.49|14793.49|14911.87|14791.87|10
1649851190000|2022-04-13 11:59:50|14913.43|14793.43|14910.45|14790.45|14913.43|14793.43|14910.4|14790.4|10
1649851200000|2022-04-13 12:00:00|14910.42|14790.42|14907.17|14787.17|14910.42|14790.42|14905.52|14785.52|10
1649851210000|2022-04-13 12:00:10|14906.66|14786.66|14909.64|14789.64|14909.86|14789.86|14906.59|14786.59|10
1649851220000|2022-04-13 12:00:20|14908.87|14788.87|14900.88|14780.88|14908.87|14788.87|14900.88|14780.88|10
1649851230000|2022-04-13 12:00:30|14901.06|14781.06|14895.46|14775.46|14901.06|14781.06|14895.46|14775.46|10
1649851240000|2022-04-13 12:00:40|14895.19|14775.19|14895.28|14775.28|14895.97|14775.97|14894.65|14774.65|10
1649851250000|2022-04-13 12:00:50|14894.73|14774.73|14893.29|14773.29|14894.97|14774.97|14892.82|14772.82|10
1649851260000|2022-04-13 12:01:00|14892.33|14772.33|14888.39|14768.39|14892.4|14772.4|14888.39|14768.39|10
1649851270000|2022-04-13 12:01:10|14888.32|14768.32|14889.3|14769.3|14889.54|14769.54|14887.77|14767.77|10
1649851280000|2022-04-13 12:01:20|14890.09|14770.09|14890.7|14770.7|14892.01|14772.01|14890.09|14770.09|10
1649851290000|2022-04-13 12:01:30|14891.53|14771.53|14893.83|14773.83|14893.83|14773.83|14891.53|14771.53|10
1649851300000|2022-04-13 12:01:40|14894.49|14774.49|14897.32|14777.32|14899.75|14779.75|14894.16|14774.16|10
1649851310000|2022-04-13 12:01:50|14897.37|14777.37|14904.46|14784.46|14904.46|14784.46|14897.37|14777.37|10
1649851320000|2022-04-13 12:02:00|14906.32|14786.32|14911.71|14791.71|14911.96|14791.96|14906.32|14786.32|10
1649851330000|2022-04-13 12:02:10|14911.36|14791.36|14915.81|14795.81|14915.81|14795.81|14911.36|14791.36|10
1649851340000|2022-04-13 12:02:20|14916.51|14796.51|14915.45|14795.45|14918.32|14798.32|14914.9|14794.9|10
1649851350000|2022-04-13 12:02:30|14914.84|14794.84|14906.06|14786.06|14914.84|14794.84|14905.66|14785.66|10
1649851360000|2022-04-13 12:02:40|14906.18|14786.18|14904.01|14784.01|14906.18|14786.18|14900.26|14780.26|10
1649851370000|2022-04-13 12:02:50|14903.35|14783.35|14908.5|14788.5|14908.5|14788.5|14902.77|14782.77|10
1649851380000|2022-04-13 12:03:00|14907.56|14787.56|14912.31|14792.31|14913.48|14793.48|14907.56|14787.56|10
1649851390000|2022-04-13 12:03:10|14911.53|14791.53|14909.56|14789.56|14911.53|14791.53|14909.43|14789.43|10
1649851400000|2022-04-13 12:03:20|14909.02|14789.02|14905.71|14785.71|14909.02|14789.02|14905.71|14785.71|10
1649851410000|2022-04-13 12:03:30|14905.6|14785.6|14904.07|14784.07|14905.6|14785.6|14904.07|14784.07|10
1649851420000|2022-04-13 12:03:40|14904.5|14784.5|14903.63|14783.63|14905.28|14785.28|14902.9|14782.9|10
1649851430000|2022-04-13 12:03:50|14903.8|14783.8|14910.64|14790.64|14910.64|14790.64|14903.8|14783.8|10
1649851440000|2022-04-13 12:04:00|14910.7|14790.7|14929.84|14809.84|14929.84|14809.84|14910.7|14790.7|10
1649851450000|2022-04-13 12:04:10|14933.1|14813.1|14936.03|14816.03|14936.03|14816.03|14933.04|14813.04|10
1649851460000|2022-04-13 12:04:20|14936.07|14816.07|14934.44|14814.44|14936.07|14816.07|14934.17|14814.17|10
1649851470000|2022-04-13 12:04:30|14933.2|14813.2|14930.99|14810.99|14933.2|14813.2|14930.89|14810.89|10
1649851480000|2022-04-13 12:04:40|14930.87|14810.87|14930.46|14810.46|14930.87|14810.87|14930.01|14810.01|10
1649851490000|2022-04-13 12:04:50|14929.85|14809.85|14930.29|14810.29|14930.87|14810.87|14929.85|14809.85|10
1649851500000|2022-04-13 12:05:00|14930.72|14810.72|14928.8|14808.8|14930.72|14810.72|14928.8|14808.8|9
1649851510000|2022-04-13 12:05:10|14928.32|14808.32|14926.38|14806.38|14928.32|14808.32|14925.67|14805.67|10
1649851520000|2022-04-13 12:05:20|14926.76|14806.76|14924.04|14804.04|14926.76|14806.76|14923.32|14803.32|10
1649851530000|2022-04-13 12:05:30|14923.5|14803.5|14920.42|14800.42|14923.5|14803.5|14919.82|14799.82|10
1649851540000|2022-04-13 12:05:40|14920.87|14800.87|14922.45|14802.45|14922.66|14802.66|14920.21|14800.21|10
1649851550000|2022-04-13 12:05:50|14922.93|14802.93|14925.36|14805.36|14925.36|14805.36|14922.43|14802.43|10
1649851560000|2022-04-13 12:06:00|14925.49|14805.49|14935.88|14815.88|14935.88|14815.88|14922.59|14802.59|10
1649851570000|2022-04-13 12:06:10|14935.9|14815.9|14940.22|14820.22|14940.35|14820.35|14935.9|14815.9|10
1649851580000|2022-04-13 12:06:20|14940.25|14820.25|14939.73|14819.73|14941.42|14821.42|14939.57|14819.57|10
1649851590000|2022-04-13 12:06:30|14939.54|14819.54|14938.67|14818.67|14940.56|14820.56|14938.56|14818.56|10
1649851600000|2022-04-13 12:06:40|14939.42|14819.42|14938.63|14818.63|14939.42|14819.42|14938.45|14818.45|9
1649851610000|2022-04-13 12:06:50|14938.11|14818.11|14937.45|14817.45|14938.43|14818.43|14937.45|14817.45|8
1649851620000|2022-04-13 12:07:00|14937.4|14817.4|14937.39|14817.39|14937.62|14817.62|14936.84|14816.84|10
1649851630000|2022-04-13 12:07:10|14937.64|14817.64|14937.92|14817.92|14938.84|14818.84|14937.17|14817.17|10
1649851640000|2022-04-13 12:07:20|14938.76|14818.76|14944.3|14824.3|14944.3|14824.3|14938.76|14818.76|9
1649851650000|2022-04-13 12:07:30|14944.8|14824.8|14946.85|14826.85|14946.85|14826.85|14944.51|14824.51|10
1649851660000|2022-04-13 12:07:40|14947.74|14827.74|14948.74|14828.74|14949.04|14829.04|14947.74|14827.74|10
1649851670000|2022-04-13 12:07:50|14948.69|14828.69|14948.1|14828.1|14948.69|14828.69|14947.63|14827.63|10
1649851680000|2022-04-13 12:08:00|14947.86|14827.86|14947.61|14827.61|14947.86|14827.86|14947.2|14827.2|10
1649851690000|2022-04-13 12:08:10|14947.82|14827.82|14946.55|14826.55|14947.85|14827.85|14946.55|14826.55|9
1649851700000|2022-04-13 12:08:20|14946.23|14826.23|14945.67|14825.67|14946.31|14826.31|14945.67|14825.67|9
1649851710000|2022-04-13 12:08:30|14945.4|14825.4|14943.99|14823.99|14945.6|14825.6|14943.7|14823.7|10
1649851720000|2022-04-13 12:08:40|14944.06|14824.06|14947.59|14827.59|14947.59|14827.59|14944.06|14824.06|10
1649851730000|2022-04-13 12:08:50|14947.32|14827.32|14949.19|14829.19|14949.27|14829.27|14947.32|14827.32|10
1649851740000|2022-04-13 12:09:00|14949.24|14829.24|14948.51|14828.51|14949.37|14829.37|14948.51|14828.51|10
1649851750000|2022-04-13 12:09:10|14948.43|14828.43|14946.3|14826.3|14948.43|14828.43|14946.3|14826.3|10
1649851760000|2022-04-13 12:09:20|14946.56|14826.56|14945.57|14825.57|14946.56|14826.56|14945.44|14825.44|10
1649851770000|2022-04-13 12:09:30|14945.6|14825.6|14944.85|14824.85|14946.29|14826.29|14944.85|14824.85|10
1649851780000|2022-04-13 12:09:40|14943.79|14823.79|14941.88|14821.88|14943.79|14823.79|14941.44|14821.44|10
1649851790000|2022-04-13 12:09:50|14941.83|14821.83|14938.89|14818.89|14941.83|14821.83|14938.73|14818.73|10
1649851800000|2022-04-13 12:10:00|14939.34|14819.34|14939.86|14819.86|14939.86|14819.86|14938.8|14818.8|10
1649851810000|2022-04-13 12:10:10|14939.92|14819.92|14941.21|14821.21|14941.49|14821.49|14939.92|14819.92|10
1649851820000|2022-04-13 12:10:20|14941.85|14821.85|14942.21|14822.21|14942.47|14822.47|14941.26|14821.26|10
1649851830000|2022-04-13 12:10:30|14942.49|14822.49|14943.16|14823.16|14943.16|14823.16|14942.49|14822.49|10
1649851840000|2022-04-13 12:10:40|14943.47|14823.47|14941.88|14821.88|14943.96|14823.96|14941.88|14821.88|10
1649851850000|2022-04-13 12:10:50|14942.39|14822.39|14943.63|14823.63|14943.63|14823.63|14942.18|14822.18|10
1649851860000|2022-04-13 12:11:00|14942.38|14822.38|14942.01|14822.01|14942.79|14822.79|14942.01|14822.01|10
1649851870000|2022-04-13 12:11:10|14941.75|14821.75|14940.41|14820.41|14942.04|14822.04|14940.41|14820.41|10
1649851880000|2022-04-13 12:11:20|14940.45|14820.45|14935.71|14815.71|14940.45|14820.45|14935.71|14815.71|10
1649851890000|2022-04-13 12:11:30|14934.39|14814.39|14932.31|14812.31|14934.79|14814.79|14932.31|14812.31|10
1649851900000|2022-04-13 12:11:40|14932.16|14812.16|14931.67|14811.67|14933.12|14813.12|14931.52|14811.52|10
1649851910000|2022-04-13 12:11:50|14931.31|14811.31|14929.64|14809.64|14931.31|14811.31|14929.64|14809.64|9
1649851920000|2022-04-13 12:12:00|14929.3|14809.3|14928.53|14808.53|14929.3|14809.3|14927.98|14807.98|10
1649851930000|2022-04-13 12:12:10|14928.29|14808.29|14927.14|14807.14|14928.29|14808.29|14926.72|14806.72|10
1649851940000|2022-04-13 12:12:20|14927.36|14807.36|14926.13|14806.13|14927.36|14807.36|14925.26|14805.26|10
1649851950000|2022-04-13 12:12:30|14925.96|14805.96|14926.26|14806.26|14926.3|14806.3|14925.12|14805.12|10
1649851960000|2022-04-13 12:12:40|14926.44|14806.44|14926.91|14806.91|14926.91|14806.91|14926.18|14806.18|10
1649851970000|2022-04-13 12:12:50|14926.71|14806.71|14926.16|14806.16|14926.94|14806.94|14926.16|14806.16|10
1649851980000|2022-04-13 12:13:00|14926.2|14806.2|14928.25|14808.25|14928.25|14808.25|14926.2|14806.2|10
1649851990000|2022-04-13 12:13:10|14927.96|14807.96|14929.61|14809.61|14929.68|14809.68|14927.96|14807.96|10
1649852000000|2022-04-13 12:13:20|14930.07|14810.07|14932.08|14812.08|14932.08|14812.08|14930.06|14810.06|10
1649852010000|2022-04-13 12:13:30|14932.2|14812.2|14932.86|14812.86|14932.91|14812.91|14932.2|14812.2|10
1649852020000|2022-04-13 12:13:40|14932.83|14812.83|14932.63|14812.63|14933.09|14813.09|14932.55|14812.55|10
1649852030000|2022-04-13 12:13:50|14932.98|14812.98|14933.11|14813.11|14933.11|14813.11|14932.55|14812.55|10
1649852040000|2022-04-13 12:14:00|14933.28|14813.28|14932.38|14812.38|14933.71|14813.71|14931.79|14811.79|10
1649852050000|2022-04-13 12:14:10|14932.21|14812.21|14930.66|14810.66|14932.21|14812.21|14930.56|14810.56|10
1649852060000|2022-04-13 12:14:20|14930.78|14810.78|14930.81|14810.81|14931.36|14811.36|14930.78|14810.78|10
1649852070000|2022-04-13 12:14:30|14930.88|14810.88|14930.44|14810.44|14930.88|14810.88|14930.3|14810.3|10
1649852080000|2022-04-13 12:14:40|14930.43|14810.43|14931.09|14811.09|14931.09|14811.09|14929.6|14809.6|10
1649852090000|2022-04-13 12:14:50|14931.2|14811.2|14932.23|14812.23|14932.23|14812.23|14931.15|14811.15|10
1649852100000|2022-04-13 12:15:00|14932.26|14812.26|14930.62|14810.62|14932.26|14812.26|14930.52|14810.52|9
1649852110000|2022-04-13 12:15:10|14930.7|14810.7|14930.29|14810.29|14930.89|14810.89|14929.98|14809.98|10
1649852120000|2022-04-13 12:15:20|14929.55|14809.55|14929.82|14809.82|14930.16|14810.16|14929.55|14809.55|9
1649852130000|2022-04-13 12:15:30|14929.84|14809.84|14927.66|14807.66|14929.84|14809.84|14927.66|14807.66|10
1649852140000|2022-04-13 12:15:40|14927.5|14807.5|14926.72|14806.72|14927.5|14807.5|14926.72|14806.72|9
1649852150000|2022-04-13 12:15:50|14926.63|14806.63|14924.61|14804.61|14926.63|14806.63|14924.58|14804.58|10
1649852160000|2022-04-13 12:16:00|14924.51|14804.51|14925.41|14805.41|14925.41|14805.41|14923.81|14803.81|10
1649852170000|2022-04-13 12:16:10|14925.64|14805.64|14926.07|14806.07|14926.48|14806.48|14925.54|14805.54|10
1649852180000|2022-04-13 12:16:20|14926.18|14806.18|14925.41|14805.41|14926.38|14806.38|14925.4|14805.4|9
1649852190000|2022-04-13 12:16:30|14925.47|14805.47|14925.63|14805.63|14925.66|14805.66|14925.17|14805.17|9
1649852200000|2022-04-13 12:16:40|14925.65|14805.65|14926.26|14806.26|14926.28|14806.28|14925.65|14805.65|9
1649852210000|2022-04-13 12:16:50|14926.41|14806.41|14926.08|14806.08|14926.51|14806.51|14926|14806|10
1649852220000|2022-04-13 12:17:00|14926.2|14806.2|14928.02|14808.02|14928.02|14808.02|14926.16|14806.16|10
1649852230000|2022-04-13 12:17:10|14928.1|14808.1|14928.73|14808.73|14928.73|14808.73|14928.1|14808.1|8
1649852240000|2022-04-13 12:17:20|14928.99|14808.99|14931.63|14811.63|14931.63|14811.63|14928.99|14808.99|10
1649852250000|2022-04-13 12:17:30|14931.87|14811.87|14933.18|14813.18|14933.25|14813.25|14931.87|14811.87|10
1649852260000|2022-04-13 12:17:40|14933.39|14813.39|14934.69|14814.69|14934.76|14814.76|14933.37|14813.37|10
1649852270000|2022-04-13 12:17:50|14934.93|14814.93|14936.62|14816.62|14936.99|14816.99|14934.93|14814.93|10
1649852280000|2022-04-13 12:18:00|14937.22|14817.22|14939|14819|14939|14819|14937.21|14817.21|9
1649852290000|2022-04-13 12:18:10|14939.03|14819.03|14938.98|14818.98|14939.6|14819.6|14938.69|14818.69|10
1649852300000|2022-04-13 12:18:20|14938.85|14818.85|14937.59|14817.59|14938.85|14818.85|14937.5|14817.5|10
1649852310000|2022-04-13 12:18:30|14937.48|14817.48|14938.21|14818.21|14938.24|14818.24|14937.18|14817.18|10
1649852320000|2022-04-13 12:18:40|14938.3|14818.3|14938.45|14818.45|14938.52|14818.52|14938.18|14818.18|10
1649852330000|2022-04-13 12:18:50|14938.5|14818.5|14940.58|14820.58|14940.58|14820.58|14938.5|14818.5|10
1649852340000|2022-04-13 12:19:00|14941.17|14821.17|14942.03|14822.03|14942.12|14822.12|14941.17|14821.17|9
1649852350000|2022-04-13 12:19:10|14942.74|14822.74|14941.67|14821.67|14942.87|14822.87|14941.67|14821.67|10
1649852360000|2022-04-13 12:19:20|14941.41|14821.41|14940.56|14820.56|14941.41|14821.41|14940.12|14820.12|10
1649852370000|2022-04-13 12:19:30|14940.99|14820.99|14941.56|14821.56|14941.56|14821.56|14940.46|14820.46|9
1649852380000|2022-04-13 12:19:40|14941.41|14821.41|14941.93|14821.93|14942.19|14822.19|14941.3|14821.3|10
1649852390000|2022-04-13 12:19:50|14941.84|14821.84|14940.86|14820.86|14941.84|14821.84|14940.4|14820.4|9
1649852400000|2022-04-13 12:20:00|14940.91|14820.91|14939.02|14819.02|14940.91|14820.91|14938.71|14818.71|10
1649852410000|2022-04-13 12:20:10|14937.56|14817.56|14931.64|14811.64|14937.56|14817.56|14931.64|14811.64|10
1649852420000|2022-04-13 12:20:20|14931.92|14811.92|14930.3|14810.3|14931.92|14811.92|14930.04|14810.04|10
1649852430000|2022-04-13 12:20:30|14930.01|14810.01|14928.17|14808.17|14930.01|14810.01|14928.15|14808.15|10
1649852440000|2022-04-13 12:20:40|14928.91|14808.91|14926.98|14806.98|14928.91|14808.91|14926.98|14806.98|10
1649852450000|2022-04-13 12:20:50|14926.79|14806.79|14926.51|14806.51|14926.79|14806.79|14926.26|14806.26|9
1649852460000|2022-04-13 12:21:00|14926.61|14806.61|14925.81|14805.81|14926.73|14806.73|14925.79|14805.79|10
1649852470000|2022-04-13 12:21:10|14925.98|14805.98|14925.59|14805.59|14925.98|14805.98|14925.56|14805.56|10
1649852480000|2022-04-13 12:21:20|14925.34|14805.34|14924.38|14804.38|14925.46|14805.46|14924.38|14804.38|9
1649852490000|2022-04-13 12:21:30|14924.28|14804.28|14924.46|14804.46|14924.88|14804.88|14924.14|14804.14|8
1649852500000|2022-04-13 12:21:40|14924.92|14804.92|14926|14806|14926.02|14806.02|14924.92|14804.92|9
1649852510000|2022-04-13 12:21:50|14926.24|14806.24|14924.74|14804.74|14926.9|14806.9|14924.74|14804.74|10
1649852520000|2022-04-13 12:22:00|14924.4|14804.4|14925.03|14805.03|14925.49|14805.49|14924.4|14804.4|9
1649852530000|2022-04-13 12:22:10|14925.18|14805.18|14921.73|14801.73|14925.18|14805.18|14921.73|14801.73|10
1649852540000|2022-04-13 12:22:20|14921.03|14801.03|14917.51|14797.51|14921.03|14801.03|14917.45|14797.45|10
1649852550000|2022-04-13 12:22:30|14916.94|14796.94|14916.19|14796.19|14916.94|14796.94|14915.57|14795.57|10
1649852560000|2022-04-13 12:22:40|14915.96|14795.96|14916.27|14796.27|14916.29|14796.29|14915.36|14795.36|10
1649852570000|2022-04-13 12:22:50|14916.64|14796.64|14917.86|14797.86|14917.96|14797.96|14916.64|14796.64|10
1649852580000|2022-04-13 12:23:00|14917.84|14797.84|14918.81|14798.81|14918.92|14798.92|14917.84|14797.84|10
1649852590000|2022-04-13 12:23:10|14918.93|14798.93|14921.36|14801.36|14921.42|14801.42|14918.93|14798.93|10
1649852600000|2022-04-13 12:23:20|14921.04|14801.04|14921.25|14801.25|14921.46|14801.46|14920.9|14800.9|10
1649852610000|2022-04-13 12:23:30|14921.32|14801.32|14918.34|14798.34|14921.32|14801.32|14917.9|14797.9|10
1649852620000|2022-04-13 12:23:40|14918.03|14798.03|14916.33|14796.33|14918.24|14798.24|14916.33|14796.33|9
1649852630000|2022-04-13 12:23:50|14916.5|14796.5|14916.19|14796.19|14916.55|14796.55|14915.97|14795.97|9
1649852640000|2022-04-13 12:24:00|14916.22|14796.22|14915.2|14795.2|14916.54|14796.54|14915.05|14795.05|10
1649852650000|2022-04-13 12:24:10|14915.09|14795.09|14913.93|14793.93|14915.15|14795.15|14913.93|14793.93|10
1649852660000|2022-04-13 12:24:20|14913.66|14793.66|14912.84|14792.84|14914.46|14794.46|14912.55|14792.55|10
1649852670000|2022-04-13 12:24:30|14912.03|14792.03|14911.86|14791.86|14912.03|14792.03|14909.96|14789.96|10
1649852680000|2022-04-13 12:24:40|14911.35|14791.35|14914.51|14794.51|14914.51|14794.51|14911.11|14791.11|10
1649852690000|2022-04-13 12:24:50|14914.7|14794.7|14917.57|14797.57|14917.57|14797.57|14914.7|14794.7|10
1649852700000|2022-04-13 12:25:00|14918.29|14798.29|14919.25|14799.25|14919.25|14799.25|14918.29|14798.29|10
1649852710000|2022-04-13 12:25:10|14919.81|14799.81|14921.46|14801.46|14921.57|14801.57|14919.46|14799.46|10
1649852720000|2022-04-13 12:25:20|14921.32|14801.32|14922.55|14802.55|14922.55|14802.55|14921.32|14801.32|10
1649852730000|2022-04-13 12:25:30|14922.77|14802.77|14923.04|14803.04|14923.04|14803.04|14922.4|14802.4|10
1649852740000|2022-04-13 12:25:40|14922.91|14802.91|14920.31|14800.31|14922.91|14802.91|14920.04|14800.04|10
1649852750000|2022-04-13 12:25:50|14919.93|14799.93|14916.28|14796.28|14920|14800|14916.17|14796.17|10
1649852760000|2022-04-13 12:26:00|14914.4|14794.4|14911.02|14791.02|14914.48|14794.48|14911.02|14791.02|10
1649852770000|2022-04-13 12:26:10|14910.45|14790.45|14909.71|14789.71|14910.71|14790.71|14909.71|14789.71|10
1649852780000|2022-04-13 12:26:20|14909.69|14789.69|14909.55|14789.55|14909.7|14789.7|14908.45|14788.45|10
1649852790000|2022-04-13 12:26:30|14910.08|14790.08|14910.94|14790.94|14911.15|14791.15|14910.08|14790.08|10
1649852800000|2022-04-13 12:26:40|14910.93|14790.93|14910.75|14790.75|14911.2|14791.2|14910.51|14790.51|9
1649852810000|2022-04-13 12:26:50|14910.8|14790.8|14909.63|14789.63|14911.38|14791.38|14909.46|14789.46|10
1649852820000|2022-04-13 12:27:00|14909.69|14789.69|14908.91|14788.91|14909.69|14789.69|14908.74|14788.74|10
1649852830000|2022-04-13 12:27:10|14908.76|14788.76|14909.16|14789.16|14909.17|14789.17|14908.76|14788.76|10
1649852840000|2022-04-13 12:27:20|14909.45|14789.45|14909.18|14789.18|14909.45|14789.45|14908.36|14788.36|10
1649852850000|2022-04-13 12:27:30|14909.2|14789.2|14910|14790|14910|14790|14909.07|14789.07|10
1649852860000|2022-04-13 12:27:40|14910.07|14790.07|14910.82|14790.82|14910.84|14790.84|14909.59|14789.59|10
1649852870000|2022-04-13 12:27:50|14910.95|14790.95|14911.26|14791.26|14912.34|14792.34|14910.54|14790.54|10
1649852880000|2022-04-13 12:28:00|14911.21|14791.21|14912.4|14792.4|14913.01|14793.01|14911.21|14791.21|10
1649852890000|2022-04-13 12:28:10|14913.05|14793.05|14914.77|14794.77|14914.91|14794.91|14911.88|14791.88|10
1649852900000|2022-04-13 12:28:20|14914.19|14794.19|14915.08|14795.08|14915.3|14795.3|14914.19|14794.19|10
1649852910000|2022-04-13 12:28:30|14914.94|14794.94|14913.18|14793.18|14914.94|14794.94|14913.18|14793.18|10
1649852920000|2022-04-13 12:28:40|14913.36|14793.36|14912.7|14792.7|14913.36|14793.36|14912.18|14792.18|10
1649852930000|2022-04-13 12:28:50|14912.85|14792.85|14913.46|14793.46|14914.32|14794.32|14912.71|14792.71|10
1649852940000|2022-04-13 12:29:00|14913.5|14793.5|14912.58|14792.58|14913.5|14793.5|14912.03|14792.03|10
1649852950000|2022-04-13 12:29:10|14912.72|14792.72|14911.42|14791.42|14913.27|14793.27|14910.47|14790.47|10
1649852960000|2022-04-13 12:29:20|14910.76|14790.76|14907.97|14787.97|14910.76|14790.76|14907.97|14787.97|10
1649852970000|2022-04-13 12:29:30|14907.7|14787.7|14905.75|14785.75|14907.7|14787.7|14905.75|14785.75|10
1649852980000|2022-04-13 12:29:40|14905.92|14785.92|14905.31|14785.31|14905.92|14785.92|14903.98|14783.98|10
1649852990000|2022-04-13 12:29:50|14905.04|14785.04|14904.9|14784.9|14905.22|14785.22|14904.57|14784.57|10
1649853000000|2022-04-13 12:30:00|14905.48|14785.48|14904.61|14784.61|14905.48|14785.48|14903.52|14783.52|9
1649853010000|2022-04-13 12:30:10|14903.99|14783.99|14899.14|14779.14|14903.99|14783.99|14899.14|14779.14|10
1649853020000|2022-04-13 12:30:20|14898.56|14778.56|14897.06|14777.06|14899.23|14779.23|14897.06|14777.06|10
1649853030000|2022-04-13 12:30:30|14896.75|14776.75|14901.78|14781.78|14901.78|14781.78|14895.75|14775.75|10
1649853040000|2022-04-13 12:30:40|14901.92|14781.92|14907.29|14787.29|14907.29|14787.29|14901.92|14781.92|10
1649853050000|2022-04-13 12:30:50|14907.3|14787.3|14913.6|14793.6|14913.6|14793.6|14907.01|14787.01|10
1649853060000|2022-04-13 12:31:00|14913.86|14793.86|14913.79|14793.79|14915.07|14795.07|14913.79|14793.79|10
1649853070000|2022-04-13 12:31:10|14913.65|14793.65|14916.91|14796.91|14916.91|14796.91|14913.65|14793.65|10
1649853080000|2022-04-13 12:31:20|14919.43|14799.43|14922.53|14802.53|14922.71|14802.71|14919.43|14799.43|10
1649853090000|2022-04-13 12:31:30|14921.68|14801.68|14919.87|14799.87|14922.22|14802.22|14919.87|14799.87|10
1649853100000|2022-04-13 12:31:40|14919.45|14799.45|14918.52|14798.52|14920.01|14800.01|14917.88|14797.88|10
1649853110000|2022-04-13 12:31:50|14918.85|14798.85|14918.35|14798.35|14918.85|14798.85|14917.71|14797.71|10
1649853120000|2022-04-13 12:32:00|14918.18|14798.18|14917.7|14797.7|14918.18|14798.18|14917.08|14797.08|10
1649853130000|2022-04-13 12:32:10|14918.02|14798.02|14918.33|14798.33|14918.74|14798.74|14917.65|14797.65|10
1649853140000|2022-04-13 12:32:20|14918.13|14798.13|14917.88|14797.88|14918.51|14798.51|14916.87|14796.87|10
1649853150000|2022-04-13 12:32:30|14918.43|14798.43|14919.1|14799.1|14919.1|14799.1|14917.81|14797.81|10
1649853160000|2022-04-13 12:32:40|14918.99|14798.99|14918.54|14798.54|14918.99|14798.99|14918.14|14798.14|10
1649853170000|2022-04-13 12:32:50|14918.7|14798.7|14918.21|14798.21|14918.87|14798.87|14918.13|14798.13|9
1649853180000|2022-04-13 12:33:00|14918.32|14798.32|14919.38|14799.38|14920.23|14800.23|14917.73|14797.73|10
1649853190000|2022-04-13 12:33:10|14921.15|14801.15|14922.28|14802.28|14922.28|14802.28|14920.02|14800.02|10
1649853200000|2022-04-13 12:33:20|14921.79|14801.79|14922.61|14802.61|14923.38|14803.38|14921.72|14801.72|9
1649853210000|2022-04-13 12:33:30|14922.62|14802.62|14920.07|14800.07|14923.25|14803.25|14919.98|14799.98|10
1649853220000|2022-04-13 12:33:40|14919.62|14799.62|14916.52|14796.52|14919.62|14799.62|14916.49|14796.49|10
1649853230000|2022-04-13 12:33:50|14915.67|14795.67|14914.87|14794.87|14916.25|14796.25|14913.98|14793.98|9
1649853240000|2022-04-13 12:34:00|14914.64|14794.64|14913.38|14793.38|14914.64|14794.64|14913.36|14793.36|10
1649853250000|2022-04-13 12:34:10|14913.44|14793.44|14914.04|14794.04|14914.17|14794.17|14913.32|14793.32|10
1649853260000|2022-04-13 12:34:20|14913.9|14793.9|14913.43|14793.43|14914.1|14794.1|14913.43|14793.43|9
1649853270000|2022-04-13 12:34:30|14913.26|14793.26|14912.24|14792.24|14913.54|14793.54|14912.24|14792.24|10
1649853280000|2022-04-13 12:34:40|14912.19|14792.19|14911.19|14791.19|14912.19|14792.19|14911.19|14791.19|10
1649853290000|2022-04-13 12:34:50|14911.08|14791.08|14910.46|14790.46|14911.98|14791.98|14910.46|14790.46|9
1649853300000|2022-04-13 12:35:00|14910.35|14790.35|14910.34|14790.34|14910.51|14790.51|14910.06|14790.06|10
1649853310000|2022-04-13 12:35:10|14910.87|14790.87|14909.25|14789.25|14911.42|14791.42|14909.25|14789.25|10
1649853320000|2022-04-13 12:35:20|14908.39|14788.39|14903.44|14783.44|14908.39|14788.39|14903.26|14783.26|10
1649853330000|2022-04-13 12:35:30|14902.52|14782.52|14902.93|14782.93|14903.07|14783.07|14902.52|14782.52|10
1649853340000|2022-04-13 12:35:40|14902.62|14782.62|14902.55|14782.55|14902.92|14782.92|14902.25|14782.25|9
1649853350000|2022-04-13 12:35:50|14902.68|14782.68|14899.87|14779.87|14902.68|14782.68|14899.7|14779.7|10
1649853360000|2022-04-13 12:36:00|14900|14780|14899.83|14779.83|14900|14780|14899.31|14779.31|9
1649853370000|2022-04-13 12:36:10|14899.47|14779.47|14902.23|14782.23|14902.23|14782.23|14899.47|14779.47|10
1649853380000|2022-04-13 12:36:20|14902.29|14782.29|14903.26|14783.26|14903.4|14783.4|14902.29|14782.29|10
1649853390000|2022-04-13 12:36:30|14903.04|14783.04|14902.45|14782.45|14903.04|14783.04|14902.45|14782.45|8
1649853400000|2022-04-13 12:36:40|14902.6|14782.6|14902.28|14782.28|14902.6|14782.6|14902.11|14782.11|10
1649853410000|2022-04-13 12:36:50|14902.15|14782.15|14901.84|14781.84|14902.4|14782.4|14901.52|14781.52|8
1649853420000|2022-04-13 12:37:00|14901.8|14781.8|14899.28|14779.28|14902.33|14782.33|14899.28|14779.28|10
1649853430000|2022-04-13 12:37:10|14899.5|14779.5|14898.5|14778.5|14899.5|14779.5|14898.5|14778.5|10
1649853440000|2022-04-13 12:37:20|14898.79|14778.79|14898.17|14778.17|14898.79|14778.79|14897.76|14777.76|10
1649853450000|2022-04-13 12:37:30|14898.15|14778.15|14897.78|14777.78|14898.15|14778.15|14897.55|14777.55|10
1649853460000|2022-04-13 12:37:40|14897.91|14777.91|14897.72|14777.72|14897.91|14777.91|14897.36|14777.36|10
1649853470000|2022-04-13 12:37:50|14897.88|14777.88|14900.12|14780.12|14900.33|14780.33|14897.87|14777.87|10
1649853480000|2022-04-13 12:38:00|14900.25|14780.25|14899.31|14779.31|14900.25|14780.25|14899.11|14779.11|9
1649853490000|2022-04-13 12:38:10|14899|14779|14898.8|14778.8|14899.16|14779.16|14898.25|14778.25|10
1649853500000|2022-04-13 12:38:20|14898.92|14778.92|14898.08|14778.08|14899.08|14779.08|14898.08|14778.08|10
1649853510000|2022-04-13 12:38:30|14898.31|14778.31|14898.17|14778.17|14898.57|14778.57|14897.96|14777.96|10
1649853520000|2022-04-13 12:38:40|14898.29|14778.29|14897.8|14777.8|14898.29|14778.29|14897.42|14777.42|10
1649853530000|2022-04-13 12:38:50|14897.88|14777.88|14896.97|14776.97|14897.88|14777.88|14896.97|14776.97|9
1649853540000|2022-04-13 12:39:00|14896.57|14776.57|14896.48|14776.48|14897.03|14777.03|14896.48|14776.48|10
1649853550000|2022-04-13 12:39:10|14896.3|14776.3|14896.16|14776.16|14896.3|14776.3|14895.7|14775.7|10
1649853560000|2022-04-13 12:39:20|14896.3|14776.3|14893.96|14773.96|14896.32|14776.32|14893.96|14773.96|10
1649853570000|2022-04-13 12:39:30|14894|14774|14891.55|14771.55|14894|14774|14891.55|14771.55|10
1649853580000|2022-04-13 12:39:40|14891.52|14771.52|14894.88|14774.88|14895.04|14775.04|14891.28|14771.28|10
1649853590000|2022-04-13 12:39:50|14895.01|14775.01|14894.31|14774.31|14895.36|14775.36|14894.31|14774.31|10
1649853600000|2022-04-13 12:40:00|14894.21|14774.21|14895.75|14775.75|14895.75|14775.75|14894.21|14774.21|10
1649853610000|2022-04-13 12:40:10|14895.86|14775.86|14896.24|14776.24|14896.49|14776.49|14895.25|14775.25|10
1649853620000|2022-04-13 12:40:20|14895.75|14775.75|14895.24|14775.24|14895.75|14775.75|14895.1|14775.1|9
1649853630000|2022-04-13 12:40:30|14895.25|14775.25|14898.17|14778.17|14898.17|14778.17|14895.17|14775.17|10
1649853640000|2022-04-13 12:40:40|14897.89|14777.89|14900.93|14780.93|14900.98|14780.98|14897.89|14777.89|10
1649853650000|2022-04-13 12:40:50|14902.27|14782.27|14904.05|14784.05|14904.05|14784.05|14902.27|14782.27|10
1649853660000|2022-04-13 12:41:00|14903.74|14783.74|14906.49|14786.49|14906.49|14786.49|14903.74|14783.74|10
1649853670000|2022-04-13 12:41:10|14906.21|14786.21|14908.98|14788.98|14908.98|14788.98|14906.21|14786.21|10
1649853680000|2022-04-13 12:41:20|14909.14|14789.14|14913.23|14793.23|14913.23|14793.23|14909.14|14789.14|10
1649853690000|2022-04-13 12:41:30|14913.52|14793.52|14915.16|14795.16|14915.16|14795.16|14913.52|14793.52|9
1649853700000|2022-04-13 12:41:40|14915.46|14795.46|14915.59|14795.59|14915.59|14795.59|14914.63|14794.63|10
1649853710000|2022-04-13 12:41:50|14915.52|14795.52|14917.12|14797.12|14917.21|14797.21|14915.52|14795.52|9
1649853720000|2022-04-13 12:42:00|14916.94|14796.94|14915.77|14795.77|14917.01|14797.01|14915.62|14795.62|9
1649853730000|2022-04-13 12:42:10|14916.06|14796.06|14915.81|14795.81|14916.06|14796.06|14915.81|14795.81|9
1649853740000|2022-04-13 12:42:20|14915.74|14795.74|14916.07|14796.07|14916.07|14796.07|14915.68|14795.68|10
1649853750000|2022-04-13 12:42:30|14916.42|14796.42|14915.97|14795.97|14916.8|14796.8|14915.97|14795.97|10
1649853760000|2022-04-13 12:42:40|14916.19|14796.19|14916.37|14796.37|14916.4|14796.4|14916.12|14796.12|9
1649853770000|2022-04-13 12:42:50|14916.4|14796.4|14916.47|14796.47|14916.51|14796.51|14916.3|14796.3|10
1649853780000|2022-04-13 12:43:00|14916.38|14796.38|14918.05|14798.05|14918.05|14798.05|14916.38|14796.38|9
1649853790000|2022-04-13 12:43:10|14917.88|14797.88|14918.96|14798.96|14919|14799|14917.88|14797.88|10
1649853800000|2022-04-13 12:43:20|14919.15|14799.15|14920.68|14800.68|14920.78|14800.78|14919.15|14799.15|10
1649853810000|2022-04-13 12:43:30|14920.74|14800.74|14921.38|14801.38|14921.38|14801.38|14920.74|14800.74|8
1649853820000|2022-04-13 12:43:40|14920.84|14800.84|14921.4|14801.4|14921.4|14801.4|14920.74|14800.74|10
1649853830000|2022-04-13 12:43:50|14921.39|14801.39|14921.68|14801.68|14921.68|14801.68|14921.28|14801.28|10
1649853840000|2022-04-13 12:44:00|14922.04|14802.04|14921.79|14801.79|14922.4|14802.4|14921.79|14801.79|9
1649853850000|2022-04-13 12:44:10|14922|14802|14924.75|14804.75|14924.76|14804.76|14921.89|14801.89|9
1649853860000|2022-04-13 12:44:20|14925.02|14805.02|14926.77|14806.77|14926.77|14806.77|14925.02|14805.02|9
1649853870000|2022-04-13 12:44:30|14927.25|14807.25|14929.91|14809.91|14929.91|14809.91|14927.25|14807.25|9
1649853880000|2022-04-13 12:44:40|14930.12|14810.12|14929.99|14809.99|14930.26|14810.26|14929.45|14809.45|10
1649853890000|2022-04-13 12:44:50|14929.68|14809.68|14929.15|14809.15|14930.19|14810.19|14928.18|14808.18|10
1649853900000|2022-04-13 12:45:00|14928.34|14808.34|14929.59|14809.59|14929.59|14809.59|14928.21|14808.21|10
1649853910000|2022-04-13 12:45:10|14929.61|14809.61|14931.86|14811.86|14931.86|14811.86|14929.61|14809.61|10
1649853920000|2022-04-13 12:45:20|14932.6|14812.6|14935.12|14815.12|14935.18|14815.18|14932.6|14812.6|10
1649853930000|2022-04-13 12:45:30|14935.08|14815.08|14937.28|14817.28|14937.31|14817.31|14935.08|14815.08|9
1649853940000|2022-04-13 12:45:40|14937.16|14817.16|14940.39|14820.39|14940.69|14820.69|14937.16|14817.16|10
1649853950000|2022-04-13 12:45:50|14940.63|14820.63|14942.78|14822.78|14942.94|14822.94|14940.5|14820.5|10
1649853960000|2022-04-13 12:46:00|14942.99|14822.99|14943.61|14823.61|14943.61|14823.61|14942.93|14822.93|10
1649853970000|2022-04-13 12:46:10|14943.51|14823.51|14943.29|14823.29|14943.51|14823.51|14942.88|14822.88|9
1649853980000|2022-04-13 12:46:20|14943.98|14823.98|14944.71|14824.71|14944.75|14824.75|14943.98|14823.98|10
1649853990000|2022-04-13 12:46:30|14944.48|14824.48|14944.42|14824.42|14944.74|14824.74|14944.42|14824.42|9
1649854000000|2022-04-13 12:46:40|14944.34|14824.34|14939.96|14819.96|14944.34|14824.34|14939.96|14819.96|10
1649854010000|2022-04-13 12:46:50|14940.18|14820.18|14939.25|14819.25|14940.18|14820.18|14938.93|14818.93|10
1649854020000|2022-04-13 12:47:00|14939.27|14819.27|14938.33|14818.33|14939.27|14819.27|14938.33|14818.33|10
1649854030000|2022-04-13 12:47:10|14938.36|14818.36|14938.04|14818.04|14938.36|14818.36|14937.73|14817.73|9
1649854040000|2022-04-13 12:47:20|14937.91|14817.91|14937.22|14817.22|14938.09|14818.09|14937.06|14817.06|10
1649854050000|2022-04-13 12:47:30|14937.33|14817.33|14932.63|14812.63|14937.33|14817.33|14932.63|14812.63|10
1649854060000|2022-04-13 12:47:40|14932.34|14812.34|14930.22|14810.22|14932.36|14812.36|14930.22|14810.22|10
1649854070000|2022-04-13 12:47:50|14930.11|14810.11|14930.96|14810.96|14931.3|14811.3|14930.11|14810.11|10
1649854080000|2022-04-13 12:48:00|14931.11|14811.11|14930.6|14810.6|14931.11|14811.11|14930.44|14810.44|10
1649854090000|2022-04-13 12:48:10|14930.58|14810.58|14929.54|14809.54|14930.58|14810.58|14929.51|14809.51|10
1649854100000|2022-04-13 12:48:20|14929.42|14809.42|14929.28|14809.28|14929.49|14809.49|14929.28|14809.28|8
1649854110000|2022-04-13 12:48:30|14927.55|14807.55|14926.76|14806.76|14927.7|14807.7|14926.76|14806.76|10
1649854120000|2022-04-13 12:48:40|14927.07|14807.07|14927.13|14807.13|14927.18|14807.18|14926.9|14806.9|10
1649854130000|2022-04-13 12:48:50|14927.11|14807.11|14927.7|14807.7|14927.7|14807.7|14927.11|14807.11|10
1649854140000|2022-04-13 12:49:00|14927.64|14807.64|14928.01|14808.01|14928.16|14808.16|14927.64|14807.64|9
1649854150000|2022-04-13 12:49:10|14928.2|14808.2|14928.01|14808.01|14928.59|14808.59|14928.01|14808.01|10
1649854160000|2022-04-13 12:49:20|14927.98|14807.98|14925.82|14805.82|14927.98|14807.98|14925.79|14805.79|10
1649854170000|2022-04-13 12:49:30|14925.81|14805.81|14924.45|14804.45|14925.81|14805.81|14924.44|14804.44|10
1649854180000|2022-04-13 12:49:40|14924.37|14804.37|14924.51|14804.51|14924.61|14804.61|14924.13|14804.13|9
1649854190000|2022-04-13 12:49:50|14924.45|14804.45|14924.86|14804.86|14925.07|14805.07|14924.45|14804.45|10
1649854200000|2022-04-13 12:50:00|14924.83|14804.83|14921.84|14801.84|14924.83|14804.83|14921.84|14801.84|10
1649854210000|2022-04-13 12:50:10|14921.76|14801.76|14919.17|14799.17|14921.76|14801.76|14918.81|14798.81|10
1649854220000|2022-04-13 12:50:20|14919.1|14799.1|14918.76|14798.76|14919.14|14799.14|14918.76|14798.76|9
1649854230000|2022-04-13 12:50:30|14918.62|14798.62|14918.21|14798.21|14918.88|14798.88|14918.18|14798.18|9
1649854240000|2022-04-13 12:50:40|14918.22|14798.22|14918.02|14798.02|14918.43|14798.43|14917.84|14797.84|10
1649854250000|2022-04-13 12:50:50|14918.09|14798.09|14921.04|14801.04|14921.04|14801.04|14917.78|14797.78|10
1649854260000|2022-04-13 12:51:00|14921.08|14801.08|14921.36|14801.36|14921.36|14801.36|14920.81|14800.81|10
1649854270000|2022-04-13 12:51:10|14921.32|14801.32|14922.2|14802.2|14922.33|14802.33|14921.32|14801.32|10
1649854280000|2022-04-13 12:51:20|14922.21|14802.21|14923.54|14803.54|14923.54|14803.54|14922.21|14802.21|9
1649854290000|2022-04-13 12:51:30|14923.34|14803.34|14923.07|14803.07|14924.05|14804.05|14922.14|14802.14|10
1649854300000|2022-04-13 12:51:40|14923.19|14803.19|14926.63|14806.63|14926.63|14806.63|14923.19|14803.19|10
1649854310000|2022-04-13 12:51:50|14927.67|14807.67|14928.54|14808.54|14929.22|14809.22|14927.67|14807.67|9
1649854320000|2022-04-13 12:52:00|14928.47|14808.47|14926.65|14806.65|14928.47|14808.47|14926.65|14806.65|10
1649854330000|2022-04-13 12:52:10|14926.26|14806.26|14925.12|14805.12|14926.26|14806.26|14925.12|14805.12|10
1649854340000|2022-04-13 12:52:20|14924.89|14804.89|14921.34|14801.34|14924.89|14804.89|14921.34|14801.34|10
1649854350000|2022-04-13 12:52:30|14921.07|14801.07|14919.24|14799.24|14921.07|14801.07|14919.24|14799.24|10
1649854360000|2022-04-13 12:52:40|14918.49|14798.49|14915.21|14795.21|14918.49|14798.49|14915.21|14795.21|10
1649854370000|2022-04-13 12:52:50|14914.36|14794.36|14912.17|14792.17|14914.36|14794.36|14911.62|14791.62|10
1649854380000|2022-04-13 12:53:00|14912.29|14792.29|14910.27|14790.27|14912.29|14792.29|14910.23|14790.23|10
1649854390000|2022-04-13 12:53:10|14909.35|14789.35|14902.74|14782.74|14909.6|14789.6|14902.74|14782.74|10
1649854400000|2022-04-13 12:53:20|14901.89|14781.89|14898.86|14778.86|14901.89|14781.89|14898.86|14778.86|9
1649854410000|2022-04-13 12:53:30|14898.75|14778.75|14898.17|14778.17|14898.78|14778.78|14898.14|14778.14|10
1649854420000|2022-04-13 12:53:40|14898.09|14778.09|14899.21|14779.21|14899.24|14779.24|14898|14778|10
1649854430000|2022-04-13 12:53:50|14899.34|14779.34|14899.74|14779.74|14900.04|14780.04|14899.33|14779.33|10
1649854440000|2022-04-13 12:54:00|14899.71|14779.71|14899.18|14779.18|14899.71|14779.71|14899.02|14779.02|9
1649854450000|2022-04-13 12:54:10|14899.34|14779.34|14899.89|14779.89|14899.89|14779.89|14898.91|14778.91|10
1649854460000|2022-04-13 12:54:20|14899.73|14779.73|14899.32|14779.32|14899.82|14779.82|14899.1|14779.1|10
1649854470000|2022-04-13 12:54:30|14899.03|14779.03|14899.2|14779.2|14899.35|14779.35|14899.01|14779.01|10
1649854480000|2022-04-13 12:54:40|14899.32|14779.32|14897.86|14777.86|14899.32|14779.32|14897.86|14777.86|10
1649854490000|2022-04-13 12:54:50|14897.52|14777.52|14899.32|14779.32|14899.32|14779.32|14897.28|14777.28|10
1649854500000|2022-04-13 12:55:00|14899.97|14779.97|14901.33|14781.33|14901.76|14781.76|14899.97|14779.97|10
1649854510000|2022-04-13 12:55:10|14901.42|14781.42|14901.13|14781.13|14901.9|14781.9|14901.01|14781.01|10
1649854520000|2022-04-13 12:55:20|14901.09|14781.09|14898.6|14778.6|14901.09|14781.09|14898.6|14778.6|10
1649854530000|2022-04-13 12:55:30|14897.25|14777.25|14892.96|14772.96|14897.25|14777.25|14892.96|14772.96|10
1649854540000|2022-04-13 12:55:40|14892.55|14772.55|14892.67|14772.67|14893|14773|14892.37|14772.37|10
1649854550000|2022-04-13 12:55:50|14892.6|14772.6|14893.19|14773.19|14893.3|14773.3|14892.6|14772.6|10
1649854560000|2022-04-13 12:56:00|14893.61|14773.61|14893.77|14773.77|14893.77|14773.77|14893.3|14773.3|10
1649854570000|2022-04-13 12:56:10|14893.73|14773.73|14890.8|14770.8|14893.8|14773.8|14890.8|14770.8|10
1649854580000|2022-04-13 12:56:20|14891.04|14771.04|14889.89|14769.89|14891.82|14771.82|14889.89|14769.89|10
1649854590000|2022-04-13 12:56:30|14889.77|14769.77|14886.33|14766.33|14889.77|14769.77|14886.07|14766.07|10
1649854600000|2022-04-13 12:56:40|14885.88|14765.88|14885.49|14765.49|14886.01|14766.01|14884.92|14764.92|10
1649854610000|2022-04-13 12:56:50|14886.1|14766.1|14886.35|14766.35|14886.84|14766.84|14886.1|14766.1|10
1649854620000|2022-04-13 12:57:00|14886.45|14766.45|14884.34|14764.34|14886.51|14766.51|14884.34|14764.34|10
1649854630000|2022-04-13 12:57:10|14884.5|14764.5|14884.1|14764.1|14884.6|14764.6|14884|14764|10
1649854640000|2022-04-13 12:57:20|14883.63|14763.63|14881.92|14761.92|14883.79|14763.79|14881.92|14761.92|10
1649854650000|2022-04-13 12:57:30|14881.66|14761.66|14879.83|14759.83|14881.69|14761.69|14879.83|14759.83|10
1649854660000|2022-04-13 12:57:40|14880.36|14760.36|14881.47|14761.47|14881.68|14761.68|14880.36|14760.36|10
1649854670000|2022-04-13 12:57:50|14881.21|14761.21|14880.21|14760.21|14881.21|14761.21|14880.12|14760.12|10
1649854680000|2022-04-13 12:58:00|14880.71|14760.71|14879.26|14759.26|14880.71|14760.71|14879.15|14759.15|10
1649854690000|2022-04-13 12:58:10|14879.23|14759.23|14878.01|14758.01|14879.41|14759.41|14877.45|14757.45|9
1649854700000|2022-04-13 12:58:20|14876.86|14756.86|14874.91|14754.91|14876.86|14756.86|14874.91|14754.91|10
1649854710000|2022-04-13 12:58:30|14874.69|14754.69|14874.28|14754.28|14875.1|14755.1|14874.25|14754.25|10
1649854720000|2022-04-13 12:58:40|14874.35|14754.35|14874.71|14754.71|14874.76|14754.76|14873.99|14753.99|9
1649854730000|2022-04-13 12:58:50|14873.99|14753.99|14873.65|14753.65|14874.11|14754.11|14873.52|14753.52|9
1649854740000|2022-04-13 12:59:00|14874.26|14754.26|14874.58|14754.58|14874.68|14754.68|14874.16|14754.16|10
1649854750000|2022-04-13 12:59:10|14874.88|14754.88|14875.29|14755.29|14875.68|14755.68|14874.26|14754.26|9
1649854760000|2022-04-13 12:59:20|14875.34|14755.34|14876.66|14756.66|14876.76|14756.76|14875.34|14755.34|10
1649854770000|2022-04-13 12:59:30|14877.47|14757.47|14876.56|14756.56|14877.47|14757.47|14876.28|14756.28|10
1649854780000|2022-04-13 12:59:40|14876.5|14756.5|14874.83|14754.83|14876.71|14756.71|14874.83|14754.83|10
1649854790000|2022-04-13 12:59:50|14874.63|14754.63|14873.64|14753.64|14874.63|14754.63|14873.27|14753.27|10
1649854800000|2022-04-13 13:00:00|14873.42|14753.42|14871.99|14751.99|14873.42|14753.42|14871.7|14751.7|9
1649854810000|2022-04-13 13:00:10|14874.16|14754.16|14876.58|14756.58|14876.81|14756.81|14874.16|14754.16|10
1649854820000|2022-04-13 13:00:20|14876.83|14756.83|14876.6|14756.6|14876.83|14756.83|14876.04|14756.04|10
1649854830000|2022-04-13 13:00:30|14876.4|14756.4|14878.6|14758.6|14878.6|14758.6|14876.4|14756.4|10
1649854840000|2022-04-13 13:00:40|14879.14|14759.14|14880.43|14760.43|14880.43|14760.43|14879.14|14759.14|10
1649854850000|2022-04-13 13:00:50|14880.39|14760.39|14880.36|14760.36|14880.73|14760.73|14880.21|14760.21|10
1649854860000|2022-04-13 13:01:00|14880.96|14760.96|14880.83|14760.83|14881.07|14761.07|14880.54|14760.54|10
1649854870000|2022-04-13 13:01:10|14880.95|14760.95|14881.85|14761.85|14881.85|14761.85|14880.95|14760.95|10
1649854880000|2022-04-13 13:01:20|14881.75|14761.75|14881.59|14761.59|14881.75|14761.75|14881.35|14761.35|10
1649854890000|2022-04-13 13:01:30|14881.54|14761.54|14881.93|14761.93|14881.93|14761.93|14881.37|14761.37|10
1649854900000|2022-04-13 13:01:40|14881.92|14761.92|14881.27|14761.27|14881.92|14761.92|14881.25|14761.25|10
1649854910000|2022-04-13 13:01:50|14881.05|14761.05|14879.05|14759.05|14881.05|14761.05|14879.05|14759.05|9
1649854920000|2022-04-13 13:02:00|14878.99|14758.99|14874.23|14754.23|14878.99|14758.99|14874.23|14754.23|10
1649854930000|2022-04-13 13:02:10|14874.13|14754.13|14869.3|14749.3|14874.13|14754.13|14869.22|14749.22|10
1649854940000|2022-04-13 13:02:20|14868.45|14748.45|14863.12|14743.12|14868.45|14748.45|14863.12|14743.12|10
1649854950000|2022-04-13 13:02:30|14861.29|14741.29|14852.39|14732.39|14861.29|14741.29|14852.39|14732.39|10
1649854960000|2022-04-13 13:02:40|14853.14|14733.14|14852.74|14732.74|14853.28|14733.28|14851.81|14731.81|10
1649854970000|2022-04-13 13:02:50|14852.16|14732.16|14846.45|14726.45|14852.16|14732.16|14846.45|14726.45|10
1649854980000|2022-04-13 13:03:00|14845.72|14725.72|14845.84|14725.84|14845.9|14725.9|14845.43|14725.43|9
1649854990000|2022-04-13 13:03:10|14845.77|14725.77|14847.2|14727.2|14847.2|14727.2|14845.42|14725.42|10
1649855000000|2022-04-13 13:03:20|14848.14|14728.14|14848.78|14728.78|14848.98|14728.98|14848.14|14728.14|10
1649855010000|2022-04-13 13:03:30|14849.15|14729.15|14849.47|14729.47|14849.81|14729.81|14849.04|14729.04|10
1649855020000|2022-04-13 13:03:40|14849.31|14729.31|14848.68|14728.68|14849.36|14729.36|14848.28|14728.28|9
1649855030000|2022-04-13 13:03:50|14848.77|14728.77|14848.48|14728.48|14848.77|14728.77|14848.41|14728.41|10
1649855040000|2022-04-13 13:04:00|14848.34|14728.34|14848.91|14728.91|14848.92|14728.92|14848.34|14728.34|10
1649855050000|2022-04-13 13:04:10|14848.86|14728.86|14851.78|14731.78|14851.78|14731.78|14848.85|14728.85|10
1649855060000|2022-04-13 13:04:20|14851.98|14731.98|14855.43|14735.43|14855.53|14735.53|14851.98|14731.98|10
1649855070000|2022-04-13 13:04:30|14855.08|14735.08|14855.23|14735.23|14855.84|14735.84|14855.07|14735.07|10
1649855080000|2022-04-13 13:04:40|14855|14735|14857.09|14737.09|14857.63|14737.63|14855|14735|9
1649855090000|2022-04-13 13:04:50|14857.61|14737.61|14857.96|14737.96|14857.96|14737.96|14857.17|14737.17|10
1649855100000|2022-04-13 13:05:00|14858.1|14738.1|14858.75|14738.75|14858.75|14738.75|14857.8|14737.8|10
1649855110000|2022-04-13 13:05:10|14858.6|14738.6|14860.37|14740.37|14860.37|14740.37|14858.6|14738.6|10
1649855120000|2022-04-13 13:05:20|14860.26|14740.26|14863.04|14743.04|14863.04|14743.04|14860.26|14740.26|10
1649855130000|2022-04-13 13:05:30|14863.71|14743.71|14864.26|14744.26|14864.29|14744.29|14863.4|14743.4|10
1649855140000|2022-04-13 13:05:40|14864.6|14744.6|14867.3|14747.3|14867.3|14747.3|14864.6|14744.6|9
1649855150000|2022-04-13 13:05:50|14866.65|14746.65|14866.66|14746.66|14867.62|14747.62|14866.65|14746.65|10
1649855160000|2022-04-13 13:06:00|14866.79|14746.79|14863.91|14743.91|14866.79|14746.79|14863.87|14743.87|10
1649855170000|2022-04-13 13:06:10|14863.84|14743.84|14863.06|14743.06|14863.84|14743.84|14862.67|14742.67|10
1649855180000|2022-04-13 13:06:20|14862.66|14742.66|14861.54|14741.54|14862.66|14742.66|14861.54|14741.54|10
1649855190000|2022-04-13 13:06:30|14861.2|14741.2|14860.07|14740.07|14861.2|14741.2|14860.07|14740.07|10
1649855200000|2022-04-13 13:06:40|14858.93|14738.93|14856|14736|14858.93|14738.93|14855.97|14735.97|10
1649855210000|2022-04-13 13:06:50|14856.14|14736.14|14855.98|14735.98|14856.39|14736.39|14855.52|14735.52|10
1649855220000|2022-04-13 13:07:00|14856.25|14736.25|14857.2|14737.2|14857.36|14737.36|14856.25|14736.25|8
1649855230000|2022-04-13 13:07:10|14857.51|14737.51|14858.8|14738.8|14858.8|14738.8|14857.46|14737.46|10
1649855240000|2022-04-13 13:07:20|14859.13|14739.13|14859.67|14739.67|14860.63|14740.63|14859.13|14739.13|10
1649855250000|2022-04-13 13:07:30|14859.91|14739.91|14858.57|14738.57|14859.92|14739.92|14858.57|14738.57|10
1649855260000|2022-04-13 13:07:40|14857.82|14737.82|14858.91|14738.91|14858.91|14738.91|14857.82|14737.82|9
1649855270000|2022-04-13 13:07:50|14858.97|14738.97|14859.59|14739.59|14860.02|14740.02|14858.97|14738.97|10
1649855280000|2022-04-13 13:08:00|14859.39|14739.39|14860.06|14740.06|14860.06|14740.06|14859.13|14739.13|10
1649855290000|2022-04-13 13:08:10|14860.37|14740.37|14860.71|14740.71|14861.16|14741.16|14859.84|14739.84|10
1649855300000|2022-04-13 13:08:20|14860.85|14740.85|14862.4|14742.4|14862.4|14742.4|14860.85|14740.85|10
1649855310000|2022-04-13 13:08:30|14861.93|14741.93|14860.88|14740.88|14862.1|14742.1|14860.88|14740.88|9
1649855320000|2022-04-13 13:08:40|14860.62|14740.62|14859.81|14739.81|14860.86|14740.86|14859.81|14739.81|8
1649855330000|2022-04-13 13:08:50|14860.28|14740.28|14859.73|14739.73|14860.95|14740.95|14859.72|14739.72|10
1649855340000|2022-04-13 13:09:00|14859.88|14739.88|14862.15|14742.15|14862.15|14742.15|14859.88|14739.88|9
1649855350000|2022-04-13 13:09:10|14861.91|14741.91|14863.89|14743.89|14863.89|14743.89|14861.91|14741.91|10
1649855360000|2022-04-13 13:09:20|14864.31|14744.31|14864.31|14744.31|14864.48|14744.48|14863.76|14743.76|10
1649855370000|2022-04-13 13:09:30|14864.22|14744.22|14862.07|14742.07|14864.22|14744.22|14862.07|14742.07|10
1649855380000|2022-04-13 13:09:40|14861.85|14741.85|14859.96|14739.96|14862.05|14742.05|14859.96|14739.96|10
1649855390000|2022-04-13 13:09:50|14859.45|14739.45|14855.35|14735.35|14859.45|14739.45|14855.35|14735.35|10
1649855400000|2022-04-13 13:10:00|14855.5|14735.5|14854.27|14734.27|14855.5|14735.5|14854.27|14734.27|10
1649855410000|2022-04-13 13:10:10|14853.76|14733.76|14850.87|14730.87|14853.76|14733.76|14850.87|14730.87|10
1649855420000|2022-04-13 13:10:20|14849.85|14729.85|14842.63|14722.63|14849.85|14729.85|14842.63|14722.63|10
1649855430000|2022-04-13 13:10:30|14842.57|14722.57|14841.03|14721.03|14842.57|14722.57|14840.97|14720.97|9
1649855440000|2022-04-13 13:10:40|14841.23|14721.23|14840.07|14720.07|14841.75|14721.75|14840.07|14720.07|10
1649855450000|2022-04-13 13:10:50|14840.19|14720.19|14839.34|14719.34|14840.25|14720.25|14839.34|14719.34|10
1649855460000|2022-04-13 13:11:00|14839.62|14719.62|14839.12|14719.12|14840.29|14720.29|14839.12|14719.12|10
1649855470000|2022-04-13 13:11:10|14838.97|14718.97|14839.75|14719.75|14840.12|14720.12|14838.86|14718.86|10
1649855480000|2022-04-13 13:11:20|14839.96|14719.96|14844.7|14724.7|14844.7|14724.7|14839.96|14719.96|10
1649855490000|2022-04-13 13:11:30|14844.71|14724.71|14845.44|14725.44|14845.44|14725.44|14844.47|14724.47|10
1649855500000|2022-04-13 13:11:40|14845.49|14725.49|14849.19|14729.19|14849.19|14729.19|14845.49|14725.49|10
1649855510000|2022-04-13 13:11:50|14849.36|14729.36|14849.69|14729.69|14849.87|14729.87|14849.35|14729.35|9
1649855520000|2022-04-13 13:12:00|14851.05|14731.05|14855.05|14735.05|14855.05|14735.05|14851.05|14731.05|9
1649855530000|2022-04-13 13:12:10|14855.12|14735.12|14854.78|14734.78|14855.16|14735.16|14854.07|14734.07|10
1649855540000|2022-04-13 13:12:20|14854.81|14734.81|14857.6|14737.6|14857.6|14737.6|14854.75|14734.75|10
1649855550000|2022-04-13 13:12:30|14857.53|14737.53|14858.79|14738.79|14858.79|14738.79|14857.52|14737.52|10
1649855560000|2022-04-13 13:12:40|14858.43|14738.43|14858.52|14738.52|14858.6|14738.6|14857.84|14737.84|9
1649855570000|2022-04-13 13:12:50|14858.4|14738.4|14858.97|14738.97|14858.97|14738.97|14858.28|14738.28|10
1649855580000|2022-04-13 13:13:00|14858.55|14738.55|14861.21|14741.21|14861.21|14741.21|14858.55|14738.55|10
1649855590000|2022-04-13 13:13:10|14862.4|14742.4|14863.67|14743.67|14863.67|14743.67|14862.38|14742.38|9
1649855600000|2022-04-13 13:13:20|14864|14744|14865.06|14745.06|14865.33|14745.33|14864|14744|10
1649855610000|2022-04-13 13:13:30|14864.96|14744.96|14865.22|14745.22|14865.32|14745.32|14864.96|14744.96|10
1649855620000|2022-04-13 13:13:40|14864.97|14744.97|14864.7|14744.7|14864.97|14744.97|14864.23|14744.23|9
1649855630000|2022-04-13 13:13:50|14864.76|14744.76|14865.71|14745.71|14865.71|14745.71|14864.5|14744.5|10
1649855640000|2022-04-13 13:14:00|14865.5|14745.5|14866.02|14746.02|14866.02|14746.02|14865.15|14745.15|9
1649855650000|2022-04-13 13:14:10|14865.93|14745.93|14867.11|14747.11|14867.11|14747.11|14865.93|14745.93|9
1649855660000|2022-04-13 13:14:20|14867.08|14747.08|14868.23|14748.23|14868.56|14748.56|14867.08|14747.08|10
1649855670000|2022-04-13 13:14:30|14868.34|14748.34|14872.44|14752.44|14872.44|14752.44|14868.34|14748.34|10
1649855680000|2022-04-13 13:14:40|14872.49|14752.49|14875.3|14755.3|14875.3|14755.3|14872.25|14752.25|10
1649855690000|2022-04-13 13:14:50|14875.17|14755.17|14876.91|14756.91|14876.96|14756.96|14875.17|14755.17|10
1649855700000|2022-04-13 13:15:00|14876.86|14756.86|14880.6|14760.6|14880.6|14760.6|14876.86|14756.86|10
1649855710000|2022-04-13 13:15:10|14880.89|14760.89|14882.66|14762.66|14882.66|14762.66|14880.89|14760.89|10
1649855720000|2022-04-13 13:15:20|14882.81|14762.81|14885.78|14765.78|14885.93|14765.93|14882.81|14762.81|10
1649855730000|2022-04-13 13:15:30|14885.86|14765.86|14885.08|14765.08|14885.86|14765.86|14884.66|14764.66|9
1649855740000|2022-04-13 13:15:40|14885.25|14765.25|14884.6|14764.6|14885.35|14765.35|14884.28|14764.28|10
1649855750000|2022-04-13 13:15:50|14884.45|14764.45|14884.69|14764.69|14885.61|14765.61|14884.43|14764.43|10
1649855760000|2022-04-13 13:16:00|14885|14765|14886.54|14766.54|14886.55|14766.55|14885|14765|10
1649855770000|2022-04-13 13:16:10|14886.41|14766.41|14884.5|14764.5|14886.41|14766.41|14884.5|14764.5|10
1649855780000|2022-04-13 13:16:20|14884.81|14764.81|14882.43|14762.43|14884.81|14764.81|14882.43|14762.43|10
1649855790000|2022-04-13 13:16:30|14881.81|14761.81|14880.72|14760.72|14882.03|14762.03|14879.85|14759.85|10
1649855800000|2022-04-13 13:16:40|14881.09|14761.09|14884.86|14764.86|14884.86|14764.86|14881.05|14761.05|10
1649855810000|2022-04-13 13:16:50|14885.67|14765.67|14890.13|14770.13|14890.31|14770.31|14885.67|14765.67|10
1649855820000|2022-04-13 13:17:00|14889.74|14769.74|14889.72|14769.72|14890.32|14770.32|14889.72|14769.72|10
1649855830000|2022-04-13 13:17:10|14889.92|14769.92|14891.58|14771.58|14891.58|14771.58|14889.92|14769.92|10
1649855840000|2022-04-13 13:17:20|14891.62|14771.62|14893.56|14773.56|14893.56|14773.56|14891.62|14771.62|10
1649855850000|2022-04-13 13:17:30|14893.58|14773.58|14891.97|14771.97|14893.58|14773.58|14891.97|14771.97|10
1649855860000|2022-04-13 13:17:40|14891.72|14771.72|14887.65|14767.65|14891.72|14771.72|14887.65|14767.65|10
1649855870000|2022-04-13 13:17:50|14887.45|14767.45|14887.71|14767.71|14888.14|14768.14|14887.2|14767.2|10
1649855880000|2022-04-13 13:18:00|14887.5|14767.5|14890.26|14770.26|14890.31|14770.31|14887.5|14767.5|10
1649855890000|2022-04-13 13:18:10|14889.91|14769.91|14886.23|14766.23|14890.12|14770.12|14886.23|14766.23|10
1649855900000|2022-04-13 13:18:20|14886.2|14766.2|14882.51|14762.51|14886.2|14766.2|14882.51|14762.51|10
1649855910000|2022-04-13 13:18:30|14882.48|14762.48|14880.44|14760.44|14882.48|14762.48|14880.44|14760.44|10
1649855920000|2022-04-13 13:18:40|14880.06|14760.06|14879.39|14759.39|14880.14|14760.14|14879.39|14759.39|10
1649855930000|2022-04-13 13:18:50|14878.79|14758.79|14877.96|14757.96|14878.79|14758.79|14877.14|14757.14|9
1649855940000|2022-04-13 13:19:00|14877.65|14757.65|14876.94|14756.94|14877.75|14757.75|14876.87|14756.87|9
1649855950000|2022-04-13 13:19:10|14876.88|14756.88|14877.15|14757.15|14877.15|14757.15|14876.8|14756.8|8
1649855960000|2022-04-13 13:19:20|14877.11|14757.11|14877.28|14757.28|14877.29|14757.29|14876.42|14756.42|10
1649855970000|2022-04-13 13:19:30|14877.27|14757.27|14877.04|14757.04|14877.3|14757.3|14876.79|14756.79|10
1649855980000|2022-04-13 13:19:40|14876.35|14756.35|14874.64|14754.64|14876.35|14756.35|14874.57|14754.57|10
1649855990000|2022-04-13 13:19:50|14874.59|14754.59|14875.59|14755.59|14875.59|14755.59|14874.55|14754.55|10
1649856000000|2022-04-13 13:20:00|14876.12|14756.12|14877.62|14757.62|14877.64|14757.64|14876.12|14756.12|10
1649856010000|2022-04-13 13:20:10|14878.05|14758.05|14881.14|14761.14|14881.14|14761.14|14878.05|14758.05|10
1649856020000|2022-04-13 13:20:20|14881.84|14761.84|14885.33|14765.33|14885.33|14765.33|14881.84|14761.84|10
1649856030000|2022-04-13 13:20:30|14884.69|14764.69|14887.78|14767.78|14887.78|14767.78|14884.69|14764.69|10
1649856040000|2022-04-13 13:20:40|14888.29|14768.29|14892.84|14772.84|14892.84|14772.84|14888.06|14768.06|10
1649856050000|2022-04-13 13:20:50|14892.87|14772.87|14895.49|14775.49|14895.49|14775.49|14892.81|14772.81|10
1649856060000|2022-04-13 13:21:00|14894.92|14774.92|14895.7|14775.7|14895.7|14775.7|14894.91|14774.91|10
1649856070000|2022-04-13 13:21:10|14895.27|14775.27|14895.09|14775.09|14895.29|14775.29|14894.81|14774.81|9
1649856080000|2022-04-13 13:21:20|14895.41|14775.41|14897.95|14777.95|14897.95|14777.95|14895.41|14775.41|9
1649856090000|2022-04-13 13:21:30|14898.14|14778.14|14898.31|14778.31|14899.05|14779.05|14897.47|14777.47|10
1649856100000|2022-04-13 13:21:40|14898.3|14778.3|14899.11|14779.11|14899.11|14779.11|14898.22|14778.22|10
1649856110000|2022-04-13 13:21:50|14899.15|14779.15|14900.88|14780.88|14900.99|14780.99|14899.15|14779.15|10
1649856120000|2022-04-13 13:22:00|14900.61|14780.61|14901.49|14781.49|14902.26|14782.26|14900.61|14780.61|10
1649856130000|2022-04-13 13:22:10|14900.96|14780.96|14902.18|14782.18|14902.18|14782.18|14900.96|14780.96|9
1649856140000|2022-04-13 13:22:20|14902.34|14782.34|14905.01|14785.01|14905.01|14785.01|14902.24|14782.24|10
1649856150000|2022-04-13 13:22:30|14905.2|14785.2|14907.61|14787.61|14907.61|14787.61|14905.2|14785.2|10
1649856160000|2022-04-13 13:22:40|14907.63|14787.63|14910.27|14790.27|14910.3|14790.3|14907.63|14787.63|10
1649856170000|2022-04-13 13:22:50|14910.52|14790.52|14914.21|14794.21|14914.21|14794.21|14910.52|14790.52|10
1649856180000|2022-04-13 13:23:00|14914.65|14794.65|14917.01|14797.01|14917.01|14797.01|14914.65|14794.65|10
1649856190000|2022-04-13 13:23:10|14916.9|14796.9|14917.69|14797.69|14917.85|14797.85|14916.9|14796.9|10
1649856200000|2022-04-13 13:23:20|14917.73|14797.73|14916.23|14796.23|14917.73|14797.73|14916.21|14796.21|10
1649856210000|2022-04-13 13:23:30|14916.17|14796.17|14915.95|14795.95|14916.38|14796.38|14915.94|14795.94|10
1649856220000|2022-04-13 13:23:40|14916.44|14796.44|14917.75|14797.75|14917.75|14797.75|14916.44|14796.44|10
1649856230000|2022-04-13 13:23:50|14917.87|14797.87|14920.43|14800.43|14920.43|14800.43|14917.87|14797.87|10
1649856240000|2022-04-13 13:24:00|14920.22|14800.22|14924.91|14804.91|14924.91|14804.91|14920.22|14800.22|10
1649856250000|2022-04-13 13:24:10|14924.77|14804.77|14925.63|14805.63|14925.63|14805.63|14924.77|14804.77|10
1649856260000|2022-04-13 13:24:20|14925.66|14805.66|14926.85|14806.85|14926.85|14806.85|14925.66|14805.66|10
1649856270000|2022-04-13 13:24:30|14927.04|14807.04|14927.35|14807.35|14927.57|14807.57|14926.78|14806.78|10
1649856280000|2022-04-13 13:24:40|14927.16|14807.16|14925.35|14805.35|14927.16|14807.16|14925.15|14805.15|9
1649856290000|2022-04-13 13:24:50|14925.49|14805.49|14927.02|14807.02|14927.02|14807.02|14925.49|14805.49|10
1649856300000|2022-04-13 13:25:00|14927.18|14807.18|14925.79|14805.79|14927.18|14807.18|14925.79|14805.79|10
1649856310000|2022-04-13 13:25:10|14925.56|14805.56|14925.22|14805.22|14925.84|14805.84|14925.22|14805.22|10
1649856320000|2022-04-13 13:25:20|14925.05|14805.05|14928.09|14808.09|14928.8|14808.8|14925.05|14805.05|10
1649856330000|2022-04-13 13:25:30|14929.19|14809.19|14927.76|14807.76|14929.3|14809.3|14927.76|14807.76|9
1649856340000|2022-04-13 13:25:40|14927.24|14807.24|14925.3|14805.3|14927.37|14807.37|14925.3|14805.3|10
1649856350000|2022-04-13 13:25:50|14925.64|14805.64|14925.04|14805.04|14925.65|14805.65|14924.97|14804.97|10
1649856360000|2022-04-13 13:26:00|14924.99|14804.99|14926.23|14806.23|14926.35|14806.35|14924.71|14804.71|8
1649856370000|2022-04-13 13:26:10|14926.83|14806.83|14927.06|14807.06|14927.39|14807.39|14926.83|14806.83|8
1649856380000|2022-04-13 13:26:20|14927.05|14807.05|14927.08|14807.08|14927.94|14807.94|14927.05|14807.05|10
1649856390000|2022-04-13 13:26:30|14927.53|14807.53|14929.51|14809.51|14929.51|14809.51|14927.53|14807.53|9
1649856400000|2022-04-13 13:26:40|14929.39|14809.39|14928.98|14808.98|14929.89|14809.89|14928.94|14808.94|10
1649856410000|2022-04-13 13:26:50|14928.73|14808.73|14928.48|14808.48|14928.73|14808.73|14928.01|14808.01|10
1649856420000|2022-04-13 13:27:00|14928.47|14808.47|14929.91|14809.91|14929.91|14809.91|14928.47|14808.47|9
1649856430000|2022-04-13 13:27:10|14929.87|14809.87|14930.67|14810.67|14930.75|14810.75|14929.66|14809.66|10
1649856440000|2022-04-13 13:27:20|14930.63|14810.63|14929.44|14809.44|14930.63|14810.63|14929.28|14809.28|10
1649856450000|2022-04-13 13:27:30|14929.43|14809.43|14930.19|14810.19|14930.81|14810.81|14929.43|14809.43|9
1649856460000|2022-04-13 13:27:40|14930.07|14810.07|14928.18|14808.18|14930.07|14810.07|14928.12|14808.12|9
1649856470000|2022-04-13 13:27:50|14928|14808|14927.93|14807.93|14928|14808|14927.59|14807.59|9
1649856480000|2022-04-13 13:28:00|14927.68|14807.68|14925.44|14805.44|14928.08|14808.08|14925.44|14805.44|10
1649856490000|2022-04-13 13:28:10|14924.83|14804.83|14924.35|14804.35|14924.83|14804.83|14924|14804|10
1649856500000|2022-04-13 13:28:20|14923.7|14803.7|14923.02|14803.02|14923.94|14803.94|14922.87|14802.87|10
1649856510000|2022-04-13 13:28:30|14923.03|14803.03|14923.95|14803.95|14923.95|14803.95|14923.03|14803.03|9
1649856520000|2022-04-13 13:28:40|14924.45|14804.45|14926.57|14806.57|14926.58|14806.58|14924.45|14804.45|10
1649856530000|2022-04-13 13:28:50|14926.75|14806.75|14927.42|14807.42|14927.42|14807.42|14926.75|14806.75|10
1649856540000|2022-04-13 13:29:00|14926.82|14806.82|14926.95|14806.95|14926.96|14806.96|14926.41|14806.41|10
1649856550000|2022-04-13 13:29:10|14926.91|14806.91|14927.48|14807.48|14927.48|14807.48|14926.8|14806.8|10
1649856560000|2022-04-13 13:29:20|14927.56|14807.56|14927.17|14807.17|14927.67|14807.67|14927.17|14807.17|10
1649856570000|2022-04-13 13:29:30|14926.62|14806.62|14926|14806|14927.1|14807.1|14925.48|14805.48|9
1649856580000|2022-04-13 13:29:40|14926.27|14806.27|14926.79|14806.79|14926.79|14806.79|14925.82|14805.82|10
1649856590000|2022-04-13 13:29:50|14926.89|14806.89|14927.43|14807.43|14928.75|14808.75|14926.79|14806.79|10
1649856600000|2022-04-13 13:30:00|14928.09|14808.09|14929.11|14809.11|14929.41|14809.41|14928.01|14808.01|10
1649856610000|2022-04-13 13:30:10|14929.26|14809.26|14933.87|14813.87|14934.01|14814.01|14929.26|14809.26|10
1649856620000|2022-04-13 13:30:20|14933.79|14813.79|14936.24|14816.24|14936.24|14816.24|14933.78|14813.78|10
1649856630000|2022-04-13 13:30:30|14935.21|14815.21|14934.94|14814.94|14935.54|14815.54|14933.96|14813.96|10
1649856640000|2022-04-13 13:30:40|14935.17|14815.17|14939.3|14819.3|14939.3|14819.3|14934.66|14814.66|10
1649856650000|2022-04-13 13:30:50|14939.68|14819.68|14943.52|14823.52|14944.39|14824.39|14939.68|14819.68|10
1649856660000|2022-04-13 13:31:00|14943.66|14823.66|14942.35|14822.35|14944.56|14824.56|14942.11|14822.11|10
1649856670000|2022-04-13 13:31:10|14942.25|14822.25|14937.1|14817.1|14942.57|14822.57|14937.1|14817.1|10
1649856680000|2022-04-13 13:31:20|14937.03|14817.03|14934.62|14814.62|14937.03|14817.03|14934.51|14814.51|10
1649856690000|2022-04-13 13:31:30|14936.66|14816.66|14939.27|14819.27|14939.63|14819.63|14936.22|14816.22|10
1649856700000|2022-04-13 13:31:40|14939.08|14819.08|14938.08|14818.08|14939.65|14819.65|14936.9|14816.9|10
1649856710000|2022-04-13 13:31:50|14937.37|14817.37|14936.98|14816.98|14937.42|14817.42|14936.58|14816.58|10
1649856720000|2022-04-13 13:32:00|14936.93|14816.93|14936.65|14816.65|14937.45|14817.45|14936.62|14816.62|10
1649856730000|2022-04-13 13:32:10|14936.21|14816.21|14936.67|14816.67|14938.09|14818.09|14936.21|14816.21|10
1649856740000|2022-04-13 13:32:20|14935.9|14815.9|14934.7|14814.7|14936.25|14816.25|14934.52|14814.52|9
1649856750000|2022-04-13 13:32:30|14934.92|14814.92|14933.28|14813.28|14935.08|14815.08|14933.2|14813.2|10
1649856760000|2022-04-13 13:32:40|14933.59|14813.59|14934.96|14814.96|14935.23|14815.23|14931.6|14811.6|10
1649856770000|2022-04-13 13:32:50|14937.78|14817.78|14941.49|14821.49|14941.49|14821.49|14936.78|14816.78|10
1649856780000|2022-04-13 13:33:00|14941.86|14821.86|14956.18|14836.18|14956.18|14836.18|14941.86|14821.86|10
1649856790000|2022-04-13 13:33:10|14958.51|14838.51|14963.58|14843.58|14964.12|14844.12|14958.51|14838.51|10
1649856800000|2022-04-13 13:33:20|14964.46|14844.46|14964.13|14844.13|14964.67|14844.67|14962.61|14842.61|10
1649856810000|2022-04-13 13:33:30|14963.47|14843.47|14964.67|14844.67|14964.77|14844.77|14963.47|14843.47|10
1649856820000|2022-04-13 13:33:40|14964.83|14844.83|14962.19|14842.19|14964.83|14844.83|14962.19|14842.19|10
1649856830000|2022-04-13 13:33:50|14962.32|14842.32|14961.1|14841.1|14962.54|14842.54|14961.09|14841.09|10
1649856840000|2022-04-13 13:34:00|14961.84|14841.84|14956.19|14836.19|14961.84|14841.84|14956.19|14836.19|10
1649856850000|2022-04-13 13:34:10|14957.24|14837.24|14958.17|14838.17|14958.17|14838.17|14956.07|14836.07|10
1649856860000|2022-04-13 13:34:20|14958.46|14838.46|14961.29|14841.29|14961.29|14841.29|14958.12|14838.12|10
1649856870000|2022-04-13 13:34:30|14961.43|14841.43|14961.76|14841.76|14961.76|14841.76|14960.61|14840.61|10
1649856880000|2022-04-13 13:34:40|14962.4|14842.4|14965.08|14845.08|14965.08|14845.08|14962.4|14842.4|10
1649856890000|2022-04-13 13:34:50|14965.61|14845.61|14968.49|14848.49|14969.88|14849.88|14965.61|14845.61|10
1649856900000|2022-04-13 13:35:00|14969.67|14849.67|14971.78|14851.78|14971.78|14851.78|14968.69|14848.69|10
1649856910000|2022-04-13 13:35:10|14971.48|14851.48|14975.91|14855.91|14975.91|14855.91|14971.48|14851.48|10
1649856920000|2022-04-13 13:35:20|14975.37|14855.37|14977.9|14857.9|14980.07|14860.07|14974.65|14854.65|10
1649856930000|2022-04-13 13:35:30|14979.69|14859.69|14990.17|14870.17|14990.38|14870.38|14979.69|14859.69|10
1649856940000|2022-04-13 13:35:40|14991.05|14871.05|14996.43|14876.43|14996.43|14876.43|14991.05|14871.05|10
1649856950000|2022-04-13 13:35:50|14996.74|14876.74|15002.07|14882.07|15002.07|14882.07|14996.74|14876.74|10
1649856960000|2022-04-13 13:36:00|15001.88|14881.88|15005.02|14885.02|15005.02|14885.02|15001.68|14881.68|10
1649856970000|2022-04-13 13:36:10|15005.99|14885.99|15010.43|14890.43|15010.43|14890.43|15005.99|14885.99|10
1649856980000|2022-04-13 13:36:20|15011.98|14891.98|15026.93|14906.93|15026.93|14906.93|15011.98|14891.98|10
1649856990000|2022-04-13 13:36:30|15027.26|14907.26|15033.06|14913.06|15034.18|14914.18|15027.26|14907.26|10
1649857000000|2022-04-13 13:36:40|15034.38|14914.38|15032.44|14912.44|15034.38|14914.38|15032.39|14912.39|10
1649857010000|2022-04-13 13:36:50|15032.57|14912.57|15033.8|14913.8|15033.8|14913.8|15032.05|14912.05|10
1649857020000|2022-04-13 13:37:00|15033.83|14913.83|15034.22|14914.22|15034.22|14914.22|15033.15|14913.15|10
1649857030000|2022-04-13 13:37:10|15034.77|14914.77|15039.41|14919.41|15040.26|14920.26|15034.04|14914.04|10
1649857040000|2022-04-13 13:37:20|15041.13|14921.13|15051.12|14931.12|15051.59|14931.59|15041.13|14921.13|10
1649857050000|2022-04-13 13:37:30|15053.39|14933.39|15054.4|14934.4|15054.4|14934.4|15052.39|14932.39|10
1649857060000|2022-04-13 13:37:40|15056.3|14936.3|15056.39|14936.39|15056.79|14936.79|15055.54|14935.54|10
1649857070000|2022-04-13 13:37:50|15056.54|14936.54|15054.45|14934.45|15056.54|14936.54|15054.16|14934.16|10
1649857080000|2022-04-13 13:38:00|15053.68|14933.68|15053.2|14933.2|15053.9|14933.9|15053.01|14933.01|9
1649857090000|2022-04-13 13:38:10|15053.18|14933.18|15056.69|14936.69|15056.69|14936.69|15053.18|14933.18|10
1649857100000|2022-04-13 13:38:20|15056.61|14936.61|15060.45|14940.45|15060.45|14940.45|15056.61|14936.61|10
1649857110000|2022-04-13 13:38:30|15060.58|14940.58|15066.56|14946.56|15067.12|14947.12|15060.58|14940.58|10
1649857120000|2022-04-13 13:38:40|15066.67|14946.67|15066.32|14946.32|15067.51|14947.51|15066.32|14946.32|10
1649857130000|2022-04-13 13:38:50|15065.87|14945.87|15061.7|14941.7|15065.87|14945.87|15061.7|14941.7|10
1649857140000|2022-04-13 13:39:00|15062.07|14942.07|15064.12|14944.12|15064.12|14944.12|15061.99|14941.99|10
1649857150000|2022-04-13 13:39:10|15064.49|14944.49|15069.02|14949.02|15069.02|14949.02|15064.22|14944.22|10
1649857160000|2022-04-13 13:39:20|15070.77|14950.77|15069.38|14949.38|15071.96|14951.96|15069.38|14949.38|10
1649857170000|2022-04-13 13:39:30|15069.18|14949.18|15064.12|14944.12|15069.18|14949.18|15064.12|14944.12|10
1649857180000|2022-04-13 13:39:40|15063.88|14943.88|15059.13|14939.13|15063.88|14943.88|15059.02|14939.02|10
1649857190000|2022-04-13 13:39:50|15059.08|14939.08|15059.28|14939.28|15059.39|14939.39|15057.57|14937.57|10
1649857200000|2022-04-13 13:40:00|15059.15|14939.15|15055.75|14935.75|15060.39|14940.39|15055.75|14935.75|10
1649857210000|2022-04-13 13:40:10|15055.81|14935.81|15055.41|14935.41|15056.37|14936.37|15055.41|14935.41|10
1649857220000|2022-04-13 13:40:20|15055.06|14935.06|15054.86|14934.86|15055.92|14935.92|15054.84|14934.84|10
1649857230000|2022-04-13 13:40:30|15055.2|14935.2|15057.88|14937.88|15057.88|14937.88|15054.7|14934.7|10
1649857240000|2022-04-13 13:40:40|15057.31|14937.31|15058.98|14938.98|15059.42|14939.42|15057.31|14937.31|10
1649857250000|2022-04-13 13:40:50|15058.59|14938.59|15057.6|14937.6|15059.56|14939.56|15057.45|14937.45|10
1649857260000|2022-04-13 13:41:00|15057.78|14937.78|15058.28|14938.28|15058.73|14938.73|15057.29|14937.29|10
1649857270000|2022-04-13 13:41:10|15058|14938|15058.34|14938.34|15058.34|14938.34|15057.16|14937.16|10
1649857280000|2022-04-13 13:41:20|15060.01|14940.01|15057.83|14937.83|15060.54|14940.54|15057.83|14937.83|10
1649857290000|2022-04-13 13:41:30|15058.2|14938.2|15063.68|14943.68|15063.68|14943.68|15057.97|14937.97|10
1649857300000|2022-04-13 13:41:40|15063.84|14943.84|15062.15|14942.15|15063.84|14943.84|15061.52|14941.52|10
1649857310000|2022-04-13 13:41:50|15062.16|14942.16|15066.04|14946.04|15066.04|14946.04|15062.16|14942.16|10
1649857320000|2022-04-13 13:42:00|15065.92|14945.92|15066.58|14946.58|15066.8|14946.8|15065.92|14945.92|10
1649857330000|2022-04-13 13:42:10|15066.93|14946.93|15068.3|14948.3|15068.3|14948.3|15066.93|14946.93|10
1649857340000|2022-04-13 13:42:20|15068.9|14948.9|15070.87|14950.87|15070.87|14950.87|15068.9|14948.9|10
1649857350000|2022-04-13 13:42:30|15070.89|14950.89|15070.86|14950.86|15070.97|14950.97|15070.16|14950.16|10
1649857360000|2022-04-13 13:42:40|15070.92|14950.92|15072.23|14952.23|15072.23|14952.23|15070.89|14950.89|10
1649857370000|2022-04-13 13:42:50|15070.9|14950.9|15071.42|14951.42|15071.96|14951.96|15070.9|14950.9|10
1649857380000|2022-04-13 13:43:00|15071.84|14951.84|15071.41|14951.41|15072.58|14952.58|15071.41|14951.41|10
1649857390000|2022-04-13 13:43:10|15071.51|14951.51|15069.85|14949.85|15071.51|14951.51|15069.85|14949.85|10
1649857400000|2022-04-13 13:43:20|15070.3|14950.3|15071.43|14951.43|15072.03|14952.03|15070.19|14950.19|10
1649857410000|2022-04-13 13:43:30|15071.93|14951.93|15075.34|14955.34|15075.34|14955.34|15071.56|14951.56|10
1649857420000|2022-04-13 13:43:40|15075.37|14955.37|15078.78|14958.78|15078.78|14958.78|15075.37|14955.37|10
1649857430000|2022-04-13 13:43:50|15079.85|14959.85|15083.69|14963.69|15083.69|14963.69|15079.85|14959.85|10
1649857440000|2022-04-13 13:44:00|15083.95|14963.95|15088.87|14968.87|15088.87|14968.87|15083.95|14963.95|10
1649857450000|2022-04-13 13:44:10|15089.22|14969.22|15109.92|14989.92|15109.92|14989.92|15089.22|14969.22|10
1649857460000|2022-04-13 13:44:20|15113.46|14993.46|15119.26|14999.26|15119.62|14999.62|15113.46|14993.46|10
1649857470000|2022-04-13 13:44:30|15119.68|14999.68|15120.78|15000.78|15125.21|15005.21|15119.68|14999.68|10
1649857480000|2022-04-13 13:44:40|15121.16|15001.16|15120.23|15000.23|15121.16|15001.16|15120.23|15000.23|10
1649857490000|2022-04-13 13:44:50|15119.19|14999.19|15119.17|14999.17|15120.95|15000.95|15119.17|14999.17|10
1649857500000|2022-04-13 13:45:00|15118.31|14998.31|15127.05|15007.05|15127.05|15007.05|15118.31|14998.31|10
1649857510000|2022-04-13 13:45:10|15127.22|15007.22|15127.12|15007.12|15129.05|15009.05|15124.09|15004.09|10
1649857520000|2022-04-13 13:45:20|15124.35|15004.35|15124.15|15004.15|15127.13|15007.13|15124.15|15004.15|10
1649857530000|2022-04-13 13:45:30|15124.39|15004.39|15121.95|15001.95|15124.42|15004.42|15121.95|15001.95|10
1649857540000|2022-04-13 13:45:40|15121.78|15001.78|15122.94|15002.94|15123.17|15003.17|15121.01|15001.01|10
1649857550000|2022-04-13 13:45:50|15122.35|15002.35|15128.26|15008.26|15129.41|15009.41|15122.35|15002.35|10
1649857560000|2022-04-13 13:46:00|15132.63|15012.63|15140.93|15020.93|15140.93|15020.93|15132.63|15012.63|10
1649857570000|2022-04-13 13:46:10|15140.72|15020.72|15146.36|15026.36|15146.36|15026.36|15140.72|15020.72|10
1649857580000|2022-04-13 13:46:20|15145.96|15025.96|15154.11|15034.11|15154.11|15034.11|15145.96|15025.96|10
1649857590000|2022-04-13 13:46:30|15156.16|15036.16|15164.27|15044.27|15165.3|15045.3|15155.92|15035.92|9
1649857600000|2022-04-13 13:46:40|15164.16|15044.16|15167.29|15047.29|15167.29|15047.29|15162.23|15042.23|10
1649857610000|2022-04-13 13:46:50|15166.42|15046.42|15173.63|15053.63|15173.63|15053.63|15166.42|15046.42|10
1649857620000|2022-04-13 13:47:00|15174.22|15054.22|15174.1|15054.1|15175.47|15055.47|15173.73|15053.73|10
1649857630000|2022-04-13 13:47:10|15172.36|15052.36|15160.53|15040.53|15172.36|15052.36|15160.53|15040.53|10
1649857640000|2022-04-13 13:47:20|15161.15|15041.15|15160.13|15040.13|15163.09|15043.09|15159.82|15039.82|10
1649857650000|2022-04-13 13:47:30|15160.44|15040.44|15160.96|15040.96|15161.31|15041.31|15160.1|15040.1|10
1649857660000|2022-04-13 13:47:40|15161.03|15041.03|15168.66|15048.66|15168.66|15048.66|15161.03|15041.03|10
1649857670000|2022-04-13 13:47:50|15169.16|15049.16|15175.86|15055.86|15175.86|15055.86|15168.99|15048.99|10
1649857680000|2022-04-13 13:48:00|15176.1|15056.1|15177.41|15057.41|15177.46|15057.46|15176.1|15056.1|10
1649857690000|2022-04-13 13:48:10|15177.85|15057.85|15174.59|15054.59|15178.03|15058.03|15174.26|15054.26|10
1649857700000|2022-04-13 13:48:20|15176.2|15056.2|15174.56|15054.56|15176.61|15056.61|15174.56|15054.56|10
1649857710000|2022-04-13 13:48:30|15173.86|15053.86|15174.48|15054.48|15176.03|15056.03|15173.47|15053.47|10
1649857720000|2022-04-13 13:48:40|15174.09|15054.09|15167.84|15047.84|15174.09|15054.09|15167.74|15047.74|10
1649857730000|2022-04-13 13:48:50|15166.98|15046.98|15165.62|15045.62|15166.98|15046.98|15164.42|15044.42|10
1649857740000|2022-04-13 13:49:00|15165.44|15045.44|15167.26|15047.26|15167.29|15047.29|15164.89|15044.89|9
1649857750000|2022-04-13 13:49:10|15167.54|15047.54|15168.95|15048.95|15169.45|15049.45|15167.54|15047.54|10
1649857760000|2022-04-13 13:49:20|15170.76|15050.76|15170.44|15050.44|15173.48|15053.48|15169.96|15049.96|10
1649857770000|2022-04-13 13:49:30|15169.01|15049.01|15162.75|15042.75|15169.01|15049.01|15162.75|15042.75|10
1649857780000|2022-04-13 13:49:40|15162.59|15042.59|15160.36|15040.36|15162.59|15042.59|15160.36|15040.36|10
1649857790000|2022-04-13 13:49:50|15159.7|15039.7|15158.42|15038.42|15159.73|15039.73|15158.42|15038.42|10
1649857800000|2022-04-13 13:50:00|15158.19|15038.19|15159.06|15039.06|15159.06|15039.06|15157.88|15037.88|10
1649857810000|2022-04-13 13:50:10|15158.49|15038.49|15157.13|15037.13|15159.43|15039.43|15157.13|15037.13|10
1649857820000|2022-04-13 13:50:20|15157.02|15037.02|15158.49|15038.49|15158.49|15038.49|15156.1|15036.1|10
1649857830000|2022-04-13 13:50:30|15158.71|15038.71|15164.08|15044.08|15164.08|15044.08|15158.33|15038.33|10
1649857840000|2022-04-13 13:50:40|15165.1|15045.1|15173.4|15053.4|15173.4|15053.4|15165.1|15045.1|10
1649857850000|2022-04-13 13:50:50|15173.13|15053.13|15181.38|15061.38|15181.38|15061.38|15173.13|15053.13|10
1649857860000|2022-04-13 13:51:00|15182.84|15062.84|15195.16|15075.16|15195.16|15075.16|15182.84|15062.84|10
1649857870000|2022-04-13 13:51:10|15193.53|15073.53|15194.72|15074.72|15194.82|15074.82|15193.53|15073.53|10
1649857880000|2022-04-13 13:51:20|15195.2|15075.2|15184.78|15064.78|15195.2|15075.2|15184.78|15064.78|10
1649857890000|2022-04-13 13:51:30|15184.45|15064.45|15173.9|15053.9|15184.45|15064.45|15173.9|15053.9|10
1649857900000|2022-04-13 13:51:40|15174.6|15054.6|15182.09|15062.09|15182.28|15062.28|15174.6|15054.6|10
1649857910000|2022-04-13 13:51:50|15182.13|15062.13|15181.89|15061.89|15183|15063|15181.89|15061.89|10
1649857920000|2022-04-13 13:52:00|15181.34|15061.34|15182.24|15062.24|15182.88|15062.88|15181.09|15061.09|10
1649857930000|2022-04-13 13:52:10|15182.03|15062.03|15181.96|15061.96|15183.23|15063.23|15180.87|15060.87|10
1649857940000|2022-04-13 13:52:20|15182.33|15062.33|15181.68|15061.68|15184.13|15064.13|15180.45|15060.45|10
1649857950000|2022-04-13 13:52:30|15182.71|15062.71|15183.23|15063.23|15183.97|15063.97|15182.71|15062.71|10
1649857960000|2022-04-13 13:52:40|15183.33|15063.33|15185|15065|15185|15065|15183.33|15063.33|10
1649857970000|2022-04-13 13:52:50|15184.73|15064.73|15185.98|15065.98|15185.98|15065.98|15184.4|15064.4|10
1649857980000|2022-04-13 13:53:00|15186.49|15066.49|15190|15070|15190|15070|15185.39|15065.39|10
1649857990000|2022-04-13 13:53:10|15193.6|15073.6|15203.01|15083.01|15203.59|15083.59|15193.15|15073.15|10
1649858000000|2022-04-13 13:53:20|15204.18|15084.18|15208.21|15088.21|15208.21|15088.21|15204.18|15084.18|10
1649858010000|2022-04-13 13:53:30|15209.68|15089.68|15227.42|15107.42|15227.42|15107.42|15209.68|15089.68|10
1649858020000|2022-04-13 13:53:40|15229.04|15109.04|15235.55|15115.55|15235.55|15115.55|15228.93|15108.93|10
1649858030000|2022-04-13 13:53:50|15237.75|15117.75|15238.2|15118.2|15238.88|15118.88|15237.07|15117.07|10
1649858040000|2022-04-13 13:54:00|15238.13|15118.13|15234.1|15114.1|15238.13|15118.13|15234.1|15114.1|10
1649858050000|2022-04-13 13:54:10|15233.7|15113.7|15233.86|15113.86|15234.11|15114.11|15232.69|15112.69|10
1649858060000|2022-04-13 13:54:20|15234.75|15114.75|15235.84|15115.84|15237.07|15117.07|15234.75|15114.75|10
1649858070000|2022-04-13 13:54:30|15236.93|15116.93|15234.74|15114.74|15237.2|15117.2|15234.74|15114.74|10
1649858080000|2022-04-13 13:54:40|15235.18|15115.18|15234.73|15114.73|15235.18|15115.18|15233.69|15113.69|10
1649858090000|2022-04-13 13:54:50|15235.66|15115.66|15239.24|15119.24|15239.24|15119.24|15235.37|15115.37|10
1649858100000|2022-04-13 13:55:00|15240|15120|15240.31|15120.31|15241.34|15121.34|15238.72|15118.72|10
1649858110000|2022-04-13 13:55:10|15240.8|15120.8|15242.1|15122.1|15242.66|15122.66|15238.74|15118.74|10
1649858120000|2022-04-13 13:55:20|15242.47|15122.47|15243.84|15123.84|15243.84|15123.84|15241|15121|10
1649858130000|2022-04-13 13:55:30|15243.63|15123.63|15240.3|15120.3|15243.63|15123.63|15240.3|15120.3|10
1649858140000|2022-04-13 13:55:40|15240.28|15120.28|15242.96|15122.96|15242.96|15122.96|15240.28|15120.28|10
1649858150000|2022-04-13 13:55:50|15243.1|15123.1|15248.68|15128.68|15248.68|15128.68|15243.1|15123.1|10
1649858160000|2022-04-13 13:56:00|15248.46|15128.46|15251.32|15131.32|15251.32|15131.32|15247.82|15127.82|10
1649858170000|2022-04-13 13:56:10|15252.27|15132.27|15250.96|15130.96|15252.72|15132.72|15250.96|15130.96|10
1649858180000|2022-04-13 13:56:20|15250.14|15130.14|15247.01|15127.01|15250.81|15130.81|15246.99|15126.99|10
1649858190000|2022-04-13 13:56:30|15247.23|15127.23|15255.68|15135.68|15255.68|15135.68|15247.23|15127.23|10
1649858200000|2022-04-13 13:56:40|15256.55|15136.55|15254.97|15134.97|15257.03|15137.03|15254.97|15134.97|10
1649858210000|2022-04-13 13:56:50|15254.36|15134.36|15253.34|15133.34|15254.72|15134.72|15252.86|15132.86|10
1649858220000|2022-04-13 13:57:00|15253.4|15133.4|15253.04|15133.04|15253.73|15133.73|15252.39|15132.39|10
1649858230000|2022-04-13 13:57:10|15252.9|15132.9|15254.99|15134.99|15254.99|15134.99|15252.44|15132.44|10
1649858240000|2022-04-13 13:57:20|15255.07|15135.07|15252.65|15132.65|15255.41|15135.41|15252.65|15132.65|10
1649858250000|2022-04-13 13:57:30|15252.72|15132.72|15255.18|15135.18|15255.18|15135.18|15252.2|15132.2|10
1649858260000|2022-04-13 13:57:40|15254.94|15134.94|15254.12|15134.12|15254.95|15134.95|15254.11|15134.11|10
1649858270000|2022-04-13 13:57:50|15253.9|15133.9|15253.34|15133.34|15253.91|15133.91|15253.29|15133.29|10
1649858280000|2022-04-13 13:58:00|15253.22|15133.22|15258.39|15138.39|15258.39|15138.39|15252.91|15132.91|10
1649858290000|2022-04-13 13:58:10|15258.87|15138.87|15261.08|15141.08|15263.37|15143.37|15258.65|15138.65|10
1649858300000|2022-04-13 13:58:20|15259.83|15139.83|15255.79|15135.79|15259.83|15139.83|15255.79|15135.79|10
1649858310000|2022-04-13 13:58:30|15254.17|15134.17|15254.95|15134.95|15254.95|15134.95|15251.88|15131.88|10
1649858320000|2022-04-13 13:58:40|15255.37|15135.37|15254.89|15134.89|15256.25|15136.25|15253.11|15133.11|10
1649858330000|2022-04-13 13:58:50|15254.69|15134.69|15256.65|15136.65|15257.21|15137.21|15254.69|15134.69|10
1649858340000|2022-04-13 13:59:00|15257.09|15137.09|15260.02|15140.02|15260.98|15140.98|15256.69|15136.69|10
1649858350000|2022-04-13 13:59:10|15261.06|15141.06|15258.06|15138.06|15261.17|15141.17|15258.06|15138.06|10
1649858360000|2022-04-13 13:59:20|15256.52|15136.52|15254.99|15134.99|15257.63|15137.63|15254.91|15134.91|10
1649858370000|2022-04-13 13:59:30|15255.58|15135.58|15253.01|15133.01|15255.58|15135.58|15251.66|15131.66|10
1649858380000|2022-04-13 13:59:40|15253.45|15133.45|15252.56|15132.56|15254.16|15134.16|15252.36|15132.36|10
1649858390000|2022-04-13 13:59:50|15252.04|15132.04|15249.76|15129.76|15252.04|15132.04|15248.44|15128.44|10
1649858400000|2022-04-13 14:00:00|15249.32|15129.32|15251.99|15131.99|15251.99|15131.99|15248.83|15128.83|10
1649858410000|2022-04-13 14:00:10|15252.4|15132.4|15252.05|15132.05|15252.4|15132.4|15251.65|15131.65|10
1649858420000|2022-04-13 14:00:20|15252.14|15132.14|15253.49|15133.49|15254.05|15134.05|15252.14|15132.14|10
1649858430000|2022-04-13 14:00:30|15253.77|15133.77|15257.55|15137.55|15257.55|15137.55|15253.77|15133.77|10
1649858440000|2022-04-13 14:00:40|15258.56|15138.56|15264.61|15144.61|15264.61|15144.61|15258.56|15138.56|10
1649858450000|2022-04-13 14:00:50|15266.04|15146.04|15270.16|15150.16|15270.16|15150.16|15264.76|15144.76|10
1649858460000|2022-04-13 14:01:00|15269.46|15149.46|15270.5|15150.5|15271.65|15151.65|15269.46|15149.46|10
1649858470000|2022-04-13 14:01:10|15271.12|15151.12|15269.56|15149.56|15271.67|15151.67|15269.55|15149.55|9
1649858480000|2022-04-13 14:01:20|15269.12|15149.12|15269.14|15149.14|15269.14|15149.14|15267.86|15147.86|10
1649858490000|2022-04-13 14:01:30|15268.79|15148.79|15268.68|15148.68|15269.87|15149.87|15268.68|15148.68|10
1649858500000|2022-04-13 14:01:40|15269.56|15149.56|15267.77|15147.77|15269.59|15149.59|15267.56|15147.56|10
1649858510000|2022-04-13 14:01:50|15267.94|15147.94|15267.7|15147.7|15268.13|15148.13|15267.39|15147.39|10
1649858520000|2022-04-13 14:02:00|15267.95|15147.95|15266.88|15146.88|15267.95|15147.95|15266.72|15146.72|10
1649858530000|2022-04-13 14:02:10|15266.68|15146.68|15266.17|15146.17|15267.61|15147.61|15266.17|15146.17|10
1649858540000|2022-04-13 14:02:20|15265.51|15145.51|15262.53|15142.53|15265.98|15145.98|15262.5|15142.5|10
1649858550000|2022-04-13 14:02:30|15260.5|15140.5|15258.19|15138.19|15260.5|15140.5|15256.95|15136.95|10
1649858560000|2022-04-13 14:02:40|15257.49|15137.49|15255.42|15135.42|15257.86|15137.86|15255.42|15135.42|10
1649858570000|2022-04-13 14:02:50|15252.99|15132.99|15249.73|15129.73|15252.99|15132.99|15248.3|15128.3|10
1649858580000|2022-04-13 14:03:00|15248.26|15128.26|15242.08|15122.08|15248.26|15128.26|15242.08|15122.08|10
1649858590000|2022-04-13 14:03:10|15241.38|15121.38|15237.41|15117.41|15241.38|15121.38|15237.41|15117.41|10
1649858600000|2022-04-13 14:03:20|15236.66|15116.66|15231.98|15111.98|15236.66|15116.66|15231.54|15111.54|10
1649858610000|2022-04-13 14:03:30|15227.92|15107.92|15225.47|15105.47|15227.92|15107.92|15224.11|15104.11|10
1649858620000|2022-04-13 14:03:40|15224.15|15104.15|15219.14|15099.14|15224.15|15104.15|15219.14|15099.14|10
1649858630000|2022-04-13 14:03:50|15218.27|15098.27|15216.81|15096.81|15218.52|15098.52|15216.81|15096.81|10
1649858640000|2022-04-13 14:04:00|15217.48|15097.48|15220.32|15100.32|15220.32|15100.32|15217.34|15097.34|10
1649858650000|2022-04-13 14:04:10|15220.12|15100.12|15222.17|15102.17|15222.17|15102.17|15220.12|15100.12|10
1649858660000|2022-04-13 14:04:20|15222.56|15102.56|15224.88|15104.88|15225.33|15105.33|15222.56|15102.56|10
1649858670000|2022-04-13 14:04:30|15225.54|15105.54|15225.3|15105.3|15225.6|15105.6|15224.54|15104.54|10
1649858680000|2022-04-13 14:04:40|15224.71|15104.71|15223.76|15103.76|15224.9|15104.9|15223.76|15103.76|10
1649858690000|2022-04-13 14:04:50|15225.23|15105.23|15225.62|15105.62|15225.62|15105.62|15225.22|15105.22|10
1649858700000|2022-04-13 14:05:00|15225.66|15105.66|15219.82|15099.82|15225.66|15105.66|15219.82|15099.82|10
1649858710000|2022-04-13 14:05:10|15219.88|15099.88|15225.85|15105.85|15225.85|15105.85|15219.84|15099.84|10
1649858720000|2022-04-13 14:05:20|15227.42|15107.42|15237.82|15117.82|15237.82|15117.82|15227.42|15107.42|10
1649858730000|2022-04-13 14:05:30|15241.95|15121.95|15255.84|15135.84|15256.35|15136.35|15241.95|15121.95|10
1649858740000|2022-04-13 14:05:40|15257.49|15137.49|15259.23|15139.23|15259.49|15139.49|15257.49|15137.49|10
1649858750000|2022-04-13 14:05:50|15259.56|15139.56|15257.62|15137.62|15259.97|15139.97|15257.62|15137.62|10
1649858760000|2022-04-13 14:06:00|15257.4|15137.4|15256.02|15136.02|15257.4|15137.4|15255.75|15135.75|10
1649858770000|2022-04-13 14:06:10|15255.9|15135.9|15257.78|15137.78|15257.78|15137.78|15255.9|15135.9|10
1649858780000|2022-04-13 14:06:20|15257.99|15137.99|15258.84|15138.84|15258.84|15138.84|15257.86|15137.86|10
1649858790000|2022-04-13 14:06:30|15258.11|15138.11|15253.74|15133.74|15258.11|15138.11|15253.7|15133.7|10
1649858800000|2022-04-13 14:06:40|15253.26|15133.26|15252.09|15132.09|15253.26|15133.26|15251.56|15131.56|10
1649858810000|2022-04-13 14:06:50|15252.15|15132.15|15247.13|15127.13|15252.37|15132.37|15247.13|15127.13|10
1649858820000|2022-04-13 14:07:00|15247.02|15127.02|15245.5|15125.5|15247.02|15127.02|15244.23|15124.23|10
1649858830000|2022-04-13 14:07:10|15245.81|15125.81|15243.9|15123.9|15246.09|15126.09|15243.9|15123.9|10
1649858840000|2022-04-13 14:07:20|15243.27|15123.27|15243.48|15123.48|15243.56|15123.56|15242.12|15122.12|10
1649858850000|2022-04-13 14:07:30|15243.52|15123.52|15240.08|15120.08|15243.52|15123.52|15239.84|15119.84|9
1649858860000|2022-04-13 14:07:40|15240.12|15120.12|15238.68|15118.68|15240.86|15120.86|15238.68|15118.68|10
1649858870000|2022-04-13 14:07:50|15238.89|15118.89|15238.93|15118.93|15238.94|15118.94|15238.06|15118.06|9
1649858880000|2022-04-13 14:08:00|15239.25|15119.25|15238.14|15118.14|15239.25|15119.25|15237.89|15117.89|10
1649858890000|2022-04-13 14:08:10|15237.63|15117.63|15239.89|15119.89|15240.28|15120.28|15237.52|15117.52|10
1649858900000|2022-04-13 14:08:20|15240.66|15120.66|15238.81|15118.81|15240.66|15120.66|15238.81|15118.81|10
1649858910000|2022-04-13 14:08:30|15239.25|15119.25|15239.06|15119.06|15239.25|15119.25|15238.59|15118.59|10
1649858920000|2022-04-13 14:08:40|15239.45|15119.45|15240.36|15120.36|15240.36|15120.36|15238.8|15118.8|10
1649858930000|2022-04-13 14:08:50|15240|15120|15236.83|15116.83|15240|15120|15236.83|15116.83|10
1649858940000|2022-04-13 14:09:00|15237.03|15117.03|15235.42|15115.42|15237.03|15117.03|15235.12|15115.12|10
1649858950000|2022-04-13 14:09:10|15235.92|15115.92|15234.47|15114.47|15235.92|15115.92|15234.3|15114.3|9
1649858960000|2022-04-13 14:09:20|15233.05|15113.05|15228.96|15108.96|15233.64|15113.64|15228.96|15108.96|10
1649858970000|2022-04-13 14:09:30|15229.92|15109.92|15229.15|15109.15|15229.92|15109.92|15228.47|15108.47|10
1649858980000|2022-04-13 14:09:40|15229.47|15109.47|15230.73|15110.73|15230.88|15110.88|15228.79|15108.79|10
1649858990000|2022-04-13 14:09:50|15230.95|15110.95|15230.04|15110.04|15230.99|15110.99|15230.04|15110.04|10
1649859000000|2022-04-13 14:10:00|15229.78|15109.78|15227.47|15107.47|15229.78|15109.78|15227.47|15107.47|10
1649859010000|2022-04-13 14:10:10|15226.71|15106.71|15222.32|15102.32|15226.71|15106.71|15222.32|15102.32|10
1649859020000|2022-04-13 14:10:20|15222.61|15102.61|15220.13|15100.13|15222.61|15102.61|15220.12|15100.12|10
1649859030000|2022-04-13 14:10:30|15219.41|15099.41|15222.34|15102.34|15222.5|15102.5|15219.41|15099.41|10
1649859040000|2022-04-13 14:10:40|15222.24|15102.24|15223.47|15103.47|15223.66|15103.66|15222.1|15102.1|9
1649859050000|2022-04-13 14:10:50|15224.27|15104.27|15226.28|15106.28|15226.28|15106.28|15224.27|15104.27|10
1649859060000|2022-04-13 14:11:00|15227.01|15107.01|15227.98|15107.98|15228.6|15108.6|15227.01|15107.01|10
1649859070000|2022-04-13 14:11:10|15227.79|15107.79|15228.88|15108.88|15229.13|15109.13|15227.79|15107.79|10
1649859080000|2022-04-13 14:11:20|15229.18|15109.18|15232.86|15112.86|15232.86|15112.86|15229.18|15109.18|10
1649859090000|2022-04-13 14:11:30|15233.55|15113.55|15240.36|15120.36|15241.1|15121.1|15233.55|15113.55|10
1649859100000|2022-04-13 14:11:40|15242.1|15122.1|15251.2|15131.2|15251.2|15131.2|15242.1|15122.1|10
1649859110000|2022-04-13 14:11:50|15251.17|15131.17|15253.7|15133.7|15253.7|15133.7|15251.17|15131.17|10
1649859120000|2022-04-13 14:12:00|15253.66|15133.66|15255.77|15135.77|15255.86|15135.86|15253.64|15133.64|10
1649859130000|2022-04-13 14:12:10|15256.19|15136.19|15256.76|15136.76|15257.32|15137.32|15256.19|15136.19|10
1649859140000|2022-04-13 14:12:20|15256.92|15136.92|15256.81|15136.81|15257.38|15137.38|15256.42|15136.42|10
1649859150000|2022-04-13 14:12:30|15256.97|15136.97|15263.11|15143.11|15263.35|15143.35|15256.97|15136.97|10
1649859160000|2022-04-13 14:12:40|15263.09|15143.09|15263.9|15143.9|15264.29|15144.29|15262.84|15142.84|10
1649859170000|2022-04-13 14:12:50|15263.2|15143.2|15264.11|15144.11|15265.35|15145.35|15263.2|15143.2|10
1649859180000|2022-04-13 14:13:00|15264.59|15144.59|15260.13|15140.13|15264.59|15144.59|15259.73|15139.73|10
1649859190000|2022-04-13 14:13:10|15260.55|15140.55|15256.13|15136.13|15260.55|15140.55|15256.13|15136.13|10
1649859200000|2022-04-13 14:13:20|15256.8|15136.8|15254.82|15134.82|15256.8|15136.8|15253.49|15133.49|10
1649859210000|2022-04-13 14:13:30|15255.12|15135.12|15255.46|15135.46|15256.17|15136.17|15255.12|15135.12|10
1649859220000|2022-04-13 14:13:40|15254.9|15134.9|15255.34|15135.34|15255.82|15135.82|15254.9|15134.9|9
1649859230000|2022-04-13 14:13:50|15255.37|15135.37|15255.75|15135.75|15256.44|15136.44|15254.5|15134.5|10
1649859240000|2022-04-13 14:14:00|15255.85|15135.85|15257.11|15137.11|15257.11|15137.11|15255.75|15135.75|10
1649859250000|2022-04-13 14:14:10|15257.16|15137.16|15256.57|15136.57|15257.16|15137.16|15256.22|15136.22|10
1649859260000|2022-04-13 14:14:20|15256.34|15136.34|15258.22|15138.22|15258.22|15138.22|15256.04|15136.04|10
1649859270000|2022-04-13 14:14:30|15258.7|15138.7|15259.61|15139.61|15260.05|15140.05|15258.03|15138.03|10
1649859280000|2022-04-13 14:14:40|15260.25|15140.25|15259.56|15139.56|15260.25|15140.25|15259.02|15139.02|10
1649859290000|2022-04-13 14:14:50|15259.05|15139.05|15260.56|15140.56|15261.1|15141.1|15259.05|15139.05|10
1649859300000|2022-04-13 14:15:00|15261.24|15141.24|15260.82|15140.82|15261.24|15141.24|15260.03|15140.03|10
1649859310000|2022-04-13 14:15:10|15260.89|15140.89|15264.36|15144.36|15265.76|15145.76|15260.89|15140.89|10
1649859320000|2022-04-13 14:15:20|15265.69|15145.69|15278.33|15158.33|15278.33|15158.33|15265.69|15145.69|10
1649859330000|2022-04-13 14:15:30|15278.68|15158.68|15294.23|15174.23|15294.23|15174.23|15278.68|15158.68|10
1649859340000|2022-04-13 14:15:40|15293.66|15173.66|15293.13|15173.13|15293.66|15173.66|15290.02|15170.02|10
1649859350000|2022-04-13 14:15:50|15292.89|15172.89|15301.44|15181.44|15301.66|15181.66|15292.89|15172.89|10
1649859360000|2022-04-13 14:16:00|15302.28|15182.28|15306.55|15186.55|15306.55|15186.55|15302.28|15182.28|10
1649859370000|2022-04-13 14:16:10|15307.93|15187.93|15315.3|15195.3|15315.3|15195.3|15306.32|15186.32|10
1649859380000|2022-04-13 14:16:20|15316.92|15196.92|15322.52|15202.52|15322.52|15202.52|15316.77|15196.77|10
1649859390000|2022-04-13 14:16:30|15324.89|15204.89|15324.23|15204.23|15325.95|15205.95|15322.46|15202.46|10
1649859400000|2022-04-13 14:16:40|15325|15205|15326.86|15206.86|15326.89|15206.89|15325|15205|10
1649859410000|2022-04-13 14:16:50|15325.48|15205.48|15323.26|15203.26|15327.15|15207.15|15322.5|15202.5|10
1649859420000|2022-04-13 14:17:00|15322.68|15202.68|15329|15209|15329|15209|15322.68|15202.68|10
1649859430000|2022-04-13 14:17:10|15326.79|15206.79|15332.07|15212.07|15332.6|15212.6|15326.79|15206.79|10
1649859440000|2022-04-13 14:17:20|15333.22|15213.22|15342.16|15222.16|15342.16|15222.16|15333.22|15213.22|10
1649859450000|2022-04-13 14:17:30|15342.51|15222.51|15350.78|15230.78|15350.78|15230.78|15342.38|15222.38|10
1649859460000|2022-04-13 14:17:40|15350.16|15230.16|15345.78|15225.78|15351.85|15231.85|15345.78|15225.78|10
1649859470000|2022-04-13 14:17:50|15347.99|15227.99|15336.56|15216.56|15347.99|15227.99|15333.47|15213.47|10
1649859480000|2022-04-13 14:18:00|15336.18|15216.18|15330.75|15210.75|15336.18|15216.18|15330.75|15210.75|10
1649859490000|2022-04-13 14:18:10|15331.87|15211.87|15328.4|15208.4|15331.87|15211.87|15328.4|15208.4|10
1649859500000|2022-04-13 14:18:20|15328.31|15208.31|15330.05|15210.05|15330.28|15210.28|15327.85|15207.85|10
1649859510000|2022-04-13 14:18:30|15331.16|15211.16|15335.06|15215.06|15335.06|15215.06|15329.76|15209.76|10
1649859520000|2022-04-13 14:18:40|15335.92|15215.92|15339.04|15219.04|15339.3|15219.3|15335.51|15215.51|10
1649859530000|2022-04-13 14:18:50|15338.45|15218.45|15342.66|15222.66|15342.66|15222.66|15338.08|15218.08|10
1649859540000|2022-04-13 14:19:00|15342.63|15222.63|15340.13|15220.13|15345.49|15225.49|15340.13|15220.13|10
1649859550000|2022-04-13 14:19:10|15337.77|15217.77|15335.73|15215.73|15337.77|15217.77|15333.62|15213.62|10
1649859560000|2022-04-13 14:19:20|15336.02|15216.02|15332.84|15212.84|15336.02|15216.02|15332.27|15212.27|10
1649859570000|2022-04-13 14:19:30|15332.52|15212.52|15334.06|15214.06|15334.06|15214.06|15332.34|15212.34|10
1649859580000|2022-04-13 14:19:40|15334.27|15214.27|15332.15|15212.15|15334.73|15214.73|15332.15|15212.15|10
1649859590000|2022-04-13 14:19:50|15332.2|15212.2|15332.19|15212.19|15332.56|15212.56|15331.54|15211.54|10
1649859600000|2022-04-13 14:20:00|15331.69|15211.69|15328.86|15208.86|15332.04|15212.04|15328.86|15208.86|10
1649859610000|2022-04-13 14:20:10|15329.55|15209.55|15328.63|15208.63|15330.82|15210.82|15328.63|15208.63|10
1649859620000|2022-04-13 14:20:20|15327.98|15207.98|15326.34|15206.34|15328.17|15208.17|15326.34|15206.34|10
1649859630000|2022-04-13 14:20:30|15325.63|15205.63|15321.87|15201.87|15326.02|15206.02|15321.87|15201.87|10
1649859640000|2022-04-13 14:20:40|15321.86|15201.86|15316.73|15196.73|15321.86|15201.86|15316.12|15196.12|10
1649859650000|2022-04-13 14:20:50|15316.79|15196.79|15317.8|15197.8|15317.92|15197.92|15316.08|15196.08|10
1649859660000|2022-04-13 14:21:00|15317.59|15197.59|15321.26|15201.26|15321.37|15201.37|15316.92|15196.92|10
1649859670000|2022-04-13 14:21:10|15320.88|15200.88|15323.32|15203.32|15323.61|15203.61|15320.88|15200.88|10
1649859680000|2022-04-13 14:21:20|15323.34|15203.34|15320.58|15200.58|15323.34|15203.34|15320.58|15200.58|10
1649859690000|2022-04-13 14:21:30|15320.68|15200.68|15318.95|15198.95|15320.68|15200.68|15318.45|15198.45|10
1649859700000|2022-04-13 14:21:40|15318.34|15198.34|15315.82|15195.82|15318.34|15198.34|15315.77|15195.77|10
1649859710000|2022-04-13 14:21:50|15314.4|15194.4|15313.59|15193.59|15314.76|15194.76|15313.24|15193.24|10
1649859720000|2022-04-13 14:22:00|15312.63|15192.63|15312.45|15192.45|15313.41|15193.41|15311.66|15191.66|10
1649859730000|2022-04-13 14:22:10|15311.86|15191.86|15311.14|15191.14|15311.9|15191.9|15311.07|15191.07|10
1649859740000|2022-04-13 14:22:20|15311.42|15191.42|15313.85|15193.85|15314.35|15194.35|15311.42|15191.42|10
1649859750000|2022-04-13 14:22:30|15314.41|15194.41|15311.52|15191.52|15314.41|15194.41|15310.89|15190.89|9
1649859760000|2022-04-13 14:22:40|15310.72|15190.72|15309.12|15189.12|15310.72|15190.72|15309.12|15189.12|10
1649859770000|2022-04-13 14:22:50|15308.64|15188.64|15306.68|15186.68|15308.64|15188.64|15306.26|15186.26|10
1649859780000|2022-04-13 14:23:00|15306.14|15186.14|15306.77|15186.77|15307.5|15187.5|15305.28|15185.28|10
1649859790000|2022-04-13 14:23:10|15306.34|15186.34|15306.62|15186.62|15306.9|15186.9|15305.99|15185.99|10
1649859800000|2022-04-13 14:23:20|15306.91|15186.91|15306.68|15186.68|15307.45|15187.45|15306.68|15186.68|10
1649859810000|2022-04-13 14:23:30|15306.43|15186.43|15306.11|15186.11|15306.63|15186.63|15305.82|15185.82|10
1649859820000|2022-04-13 14:23:40|15306.85|15186.85|15305.98|15185.98|15306.85|15186.85|15305.98|15185.98|10
1649859830000|2022-04-13 14:23:50|15305.65|15185.65|15306.85|15186.85|15306.85|15186.85|15305.38|15185.38|10
1649859840000|2022-04-13 14:24:00|15306.99|15186.99|15308.12|15188.12|15308.36|15188.36|15306.99|15186.99|10
1649859850000|2022-04-13 14:24:10|15308.6|15188.6|15310.02|15190.02|15310.02|15190.02|15307.38|15187.38|10
1649859860000|2022-04-13 14:24:20|15309.64|15189.64|15313.86|15193.86|15314.89|15194.89|15309.64|15189.64|10
1649859870000|2022-04-13 14:24:30|15312.99|15192.99|15310.87|15190.87|15312.99|15192.99|15309.67|15189.67|10
1649859880000|2022-04-13 14:24:40|15311.01|15191.01|15313.69|15193.69|15313.72|15193.72|15310.88|15190.88|10
1649859890000|2022-04-13 14:24:50|15313.94|15193.94|15315.36|15195.36|15315.46|15195.46|15313.94|15193.94|9
1649859900000|2022-04-13 14:25:00|15316.5|15196.5|15317.9|15197.9|15318.4|15198.4|15315.83|15195.83|10
1649859910000|2022-04-13 14:25:10|15317.62|15197.62|15314.42|15194.42|15318.26|15198.26|15314.42|15194.42|10
1649859920000|2022-04-13 14:25:20|15315.05|15195.05|15314.89|15194.89|15315.47|15195.47|15313.84|15193.84|10
1649859930000|2022-04-13 14:25:30|15314.68|15194.68|15311.53|15191.53|15314.68|15194.68|15311.53|15191.53|10
1649859940000|2022-04-13 14:25:40|15310.26|15190.26|15307.67|15187.67|15311.5|15191.5|15307.29|15187.29|10
1649859950000|2022-04-13 14:25:50|15307.62|15187.62|15299.2|15179.2|15307.62|15187.62|15299.2|15179.2|10
1649859960000|2022-04-13 14:26:00|15299.35|15179.35|15298.1|15178.1|15300.26|15180.26|15298.04|15178.04|10
1649859970000|2022-04-13 14:26:10|15297.19|15177.19|15295.27|15175.27|15297.2|15177.2|15295.09|15175.09|10
1649859980000|2022-04-13 14:26:20|15294.69|15174.69|15288.64|15168.64|15295.39|15175.39|15288.64|15168.64|10
1649859990000|2022-04-13 14:26:30|15287.89|15167.89|15283.15|15163.15|15287.89|15167.89|15283.15|15163.15|10
1649860000000|2022-04-13 14:26:40|15283.01|15163.01|15282.11|15162.11|15283.01|15163.01|15281.89|15161.89|9
1649860010000|2022-04-13 14:26:50|15282.33|15162.33|15278.63|15158.63|15282.33|15162.33|15278.63|15158.63|10
1649860020000|2022-04-13 14:27:00|15276.43|15156.43|15276.28|15156.28|15277.12|15157.12|15276.01|15156.01|10
1649860030000|2022-04-13 14:27:10|15276.32|15156.32|15273.65|15153.65|15276.35|15156.35|15273.65|15153.65|10
1649860040000|2022-04-13 14:27:20|15272.97|15152.97|15267.95|15147.95|15272.97|15152.97|15267.29|15147.29|10
1649860050000|2022-04-13 14:27:30|15268.31|15148.31|15263.56|15143.56|15268.31|15148.31|15263.54|15143.54|9
1649860060000|2022-04-13 14:27:40|15263.29|15143.29|15259.27|15139.27|15263.29|15143.29|15259.27|15139.27|10
1649860070000|2022-04-13 14:27:50|15259.55|15139.55|15258.92|15138.92|15259.55|15139.55|15258.14|15138.14|10
1649860080000|2022-04-13 14:28:00|15259.23|15139.23|15257.81|15137.81|15259.33|15139.33|15257.81|15137.81|9
1649860090000|2022-04-13 14:28:10|15258.48|15138.48|15257.93|15137.93|15258.89|15138.89|15257.93|15137.93|10
1649860100000|2022-04-13 14:28:20|15258.5|15138.5|15258.66|15138.66|15258.84|15138.84|15258.14|15138.14|10
1649860110000|2022-04-13 14:28:30|15258.44|15138.44|15260.22|15140.22|15260.64|15140.64|15257.46|15137.46|10
1649860120000|2022-04-13 14:28:40|15259.63|15139.63|15260.7|15140.7|15260.85|15140.85|15258.45|15138.45|10
1649860130000|2022-04-13 14:28:50|15260.9|15140.9|15259.47|15139.47|15261|15141|15259.47|15139.47|10
1649860140000|2022-04-13 14:29:00|15256.69|15136.69|15243.71|15123.71|15256.69|15136.69|15243.71|15123.71|10
1649860150000|2022-04-13 14:29:10|15245.27|15125.27|15232.24|15112.24|15245.27|15125.27|15232.24|15112.24|10
1649860160000|2022-04-13 14:29:20|15231.86|15111.86|15223.28|15103.28|15232.75|15112.75|15223.28|15103.28|9
1649860170000|2022-04-13 14:29:30|15219.21|15099.21|15212.88|15092.88|15219.89|15099.89|15212.88|15092.88|10
1649860180000|2022-04-13 14:29:40|15211.99|15091.99|15205.54|15085.54|15211.99|15091.99|15204.97|15084.97|10
1649860190000|2022-04-13 14:29:50|15205.62|15085.62|15202.27|15082.27|15205.9|15085.9|15202.27|15082.27|10
1649860200000|2022-04-13 14:30:00|15201.77|15081.77|15195.97|15075.97|15201.77|15081.77|15195.5|15075.5|10
1649860210000|2022-04-13 14:30:10|15196.89|15076.89|15198.48|15078.48|15199.61|15079.61|15196.89|15076.89|9
1649860220000|2022-04-13 14:30:20|15200.77|15080.77|15198.55|15078.55|15201.16|15081.16|15198.55|15078.55|10
1649860230000|2022-04-13 14:30:30|15198.35|15078.35|15197.24|15077.24|15198.41|15078.41|15196.02|15076.02|10
1649860240000|2022-04-13 14:30:40|15196.4|15076.4|15193.12|15073.12|15197.87|15077.87|15193.12|15073.12|10
1649860250000|2022-04-13 14:30:50|15192.7|15072.7|15190.54|15070.54|15192.98|15072.98|15189.17|15069.17|10
1649860260000|2022-04-13 14:31:00|15188.45|15068.45|15188.63|15068.63|15188.84|15068.84|15186.4|15066.4|10
1649860270000|2022-04-13 14:31:10|15188.73|15068.73|15190.4|15070.4|15191.26|15071.26|15188.73|15068.73|10
1649860280000|2022-04-13 14:31:20|15190.59|15070.59|15189.45|15069.45|15191.19|15071.19|15189.45|15069.45|10
1649860290000|2022-04-13 14:31:30|15189.73|15069.73|15188.61|15068.61|15189.73|15069.73|15187.9|15067.9|10
1649860300000|2022-04-13 14:31:40|15188.42|15068.42|15186.35|15066.35|15188.86|15068.86|15186.35|15066.35|10
1649860310000|2022-04-13 14:31:50|15185.13|15065.13|15177.55|15057.55|15185.13|15065.13|15177.55|15057.55|10
1649860320000|2022-04-13 14:32:00|15176.68|15056.68|15163.64|15043.64|15176.68|15056.68|15163.64|15043.64|10
1649860330000|2022-04-13 14:32:10|15164.95|15044.95|15147.45|15027.45|15164.95|15044.95|15147.45|15027.45|10
1649860340000|2022-04-13 14:32:20|15150.1|15030.1|15145.51|15025.51|15150.4|15030.4|15145.51|15025.51|10
1649860350000|2022-04-13 14:32:30|15145.82|15025.82|15143.11|15023.11|15145.82|15025.82|15143.11|15023.11|10
1649860360000|2022-04-13 14:32:40|15143.72|15023.72|15142.84|15022.84|15144.99|15024.99|15142.84|15022.84|10
1649860370000|2022-04-13 14:32:50|15141.59|15021.59|15140.69|15020.69|15141.72|15021.72|15140.43|15020.43|10
1649860380000|2022-04-13 14:33:00|15140.46|15020.46|15139.72|15019.72|15141.08|15021.08|15139.05|15019.05|10
1649860390000|2022-04-13 14:33:10|15140.09|15020.09|15131.55|15011.55|15140.09|15020.09|15131.55|15011.55|10
1649860400000|2022-04-13 14:33:20|15133.45|15013.45|15135.52|15015.52|15135.52|15015.52|15132.32|15012.32|10
1649860410000|2022-04-13 14:33:30|15136.27|15016.27|15148.14|15028.14|15148.14|15028.14|15135.84|15015.84|10
1649860420000|2022-04-13 14:33:40|15147.96|15027.96|15150.07|15030.07|15150.07|15030.07|15147.96|15027.96|10
1649860430000|2022-04-13 14:33:50|15150.61|15030.61|15158.77|15038.77|15158.77|15038.77|15150.18|15030.18|10
1649860440000|2022-04-13 14:34:00|15158.76|15038.76|15161.2|15041.2|15163.01|15043.01|15158.76|15038.76|9
1649860450000|2022-04-13 14:34:10|15162.18|15042.18|15158.46|15038.46|15162.28|15042.28|15158.43|15038.43|10
1649860460000|2022-04-13 14:34:20|15158.71|15038.71|15158.01|15038.01|15158.71|15038.71|15157.22|15037.22|10
1649860470000|2022-04-13 14:34:30|15155.78|15035.78|15153.41|15033.41|15155.78|15035.78|15152.62|15032.62|10
1649860480000|2022-04-13 14:34:40|15153.44|15033.44|15153.74|15033.74|15153.84|15033.84|15153.44|15033.44|10
1649860490000|2022-04-13 14:34:50|15153.78|15033.78|15154.54|15034.54|15154.54|15034.54|15153.3|15033.3|9
1649860500000|2022-04-13 14:35:00|15154.95|15034.95|15158.66|15038.66|15158.66|15038.66|15154.74|15034.74|10
1649860510000|2022-04-13 14:35:10|15158.48|15038.48|15157.7|15037.7|15159.81|15039.81|15157.7|15037.7|10
1649860520000|2022-04-13 14:35:20|15157.2|15037.2|15159.92|15039.92|15159.92|15039.92|15157.2|15037.2|10
1649860530000|2022-04-13 14:35:30|15159.34|15039.34|15160.23|15040.23|15161.12|15041.12|15159.34|15039.34|10
1649860540000|2022-04-13 14:35:40|15160.14|15040.14|15162.89|15042.89|15162.89|15042.89|15159.23|15039.23|10
1649860550000|2022-04-13 14:35:50|15162.29|15042.29|15168.14|15048.14|15168.14|15048.14|15162.29|15042.29|10
1649860560000|2022-04-13 14:36:00|15168.49|15048.49|15175.03|15055.03|15175.03|15055.03|15168.43|15048.43|10
1649860570000|2022-04-13 14:36:10|15176.51|15056.51|15180.42|15060.42|15180.45|15060.45|15176.44|15056.44|10
1649860580000|2022-04-13 14:36:20|15179.41|15059.41|15184.03|15064.03|15184.03|15064.03|15179.41|15059.41|10
1649860590000|2022-04-13 14:36:30|15184.1|15064.1|15185.57|15065.57|15185.78|15065.78|15184.1|15064.1|9
1649860600000|2022-04-13 14:36:40|15185.54|15065.54|15186.43|15066.43|15186.75|15066.75|15185.54|15065.54|10
1649860610000|2022-04-13 14:36:50|15186.52|15066.52|15186.92|15066.92|15186.92|15066.92|15186.17|15066.17|9
1649860620000|2022-04-13 14:37:00|15187.78|15067.78|15188.62|15068.62|15189.75|15069.75|15187.67|15067.67|9
1649860630000|2022-04-13 14:37:10|15188.26|15068.26|15184.47|15064.47|15188.26|15068.26|15184.47|15064.47|10
1649860640000|2022-04-13 14:37:20|15184.04|15064.04|15174.35|15054.35|15184.04|15064.04|15174.35|15054.35|10
1649860650000|2022-04-13 14:37:30|15174.02|15054.02|15167.15|15047.15|15174.02|15054.02|15167.15|15047.15|10
1649860660000|2022-04-13 14:37:40|15166.7|15046.7|15164.87|15044.87|15166.85|15046.85|15164.75|15044.75|10
1649860670000|2022-04-13 14:37:50|15164.51|15044.51|15163.76|15043.76|15164.51|15044.51|15162.74|15042.74|10
1649860680000|2022-04-13 14:38:00|15164.44|15044.44|15164.7|15044.7|15165.88|15045.88|15164.33|15044.33|10
1649860690000|2022-04-13 14:38:10|15164.15|15044.15|15165.17|15045.17|15165.17|15045.17|15164.15|15044.15|10
1649860700000|2022-04-13 14:38:20|15165.24|15045.24|15166.9|15046.9|15167.22|15047.22|15164.7|15044.7|10
1649860710000|2022-04-13 14:38:30|15167.84|15047.84|15169.13|15049.13|15169.35|15049.35|15167.84|15047.84|10
1649860720000|2022-04-13 14:38:40|15169.21|15049.21|15174.61|15054.61|15174.61|15054.61|15169.21|15049.21|10
1649860730000|2022-04-13 14:38:50|15174.58|15054.58|15178.37|15058.37|15178.37|15058.37|15174.52|15054.52|10
1649860740000|2022-04-13 14:39:00|15178.12|15058.12|15182.82|15062.82|15182.82|15062.82|15178.12|15058.12|10
1649860750000|2022-04-13 14:39:10|15183.17|15063.17|15183.53|15063.53|15184.03|15064.03|15182.97|15062.97|10
1649860760000|2022-04-13 14:39:20|15183.19|15063.19|15182.29|15062.29|15183.4|15063.4|15182.15|15062.15|10
1649860770000|2022-04-13 14:39:30|15181.83|15061.83|15181.9|15061.9|15182.3|15062.3|15181.77|15061.77|10
1649860780000|2022-04-13 14:39:40|15181.67|15061.67|15180.26|15060.26|15181.74|15061.74|15179.51|15059.51|10
1649860790000|2022-04-13 14:39:50|15180.35|15060.35|15181.42|15061.42|15181.42|15061.42|15179.36|15059.36|10
1649860800000|2022-04-13 14:40:00|15181.04|15061.04|15181.44|15061.44|15183.01|15063.01|15181.04|15061.04|10
1649860810000|2022-04-13 14:40:10|15182.06|15062.06|15180.24|15060.24|15182.06|15062.06|15178.99|15058.99|10
1649860820000|2022-04-13 14:40:20|15180.52|15060.52|15177.64|15057.64|15180.52|15060.52|15177.64|15057.64|10
1649860830000|2022-04-13 14:40:30|15176.68|15056.68|15181.79|15061.79|15181.79|15061.79|15176.68|15056.68|10
1649860840000|2022-04-13 14:40:40|15182.27|15062.27|15183.87|15063.87|15183.87|15063.87|15182.27|15062.27|10
1649860850000|2022-04-13 14:40:50|15184.93|15064.93|15189.84|15069.84|15189.84|15069.84|15184.93|15064.93|10
1649860860000|2022-04-13 14:41:00|15190.33|15070.33|15190.65|15070.65|15191.36|15071.36|15190.33|15070.33|10
1649860870000|2022-04-13 14:41:10|15190.52|15070.52|15191.9|15071.9|15191.9|15071.9|15189.38|15069.38|10
1649860880000|2022-04-13 14:41:20|15193.01|15073.01|15195.17|15075.17|15195.4|15075.4|15192.64|15072.64|10
1649860890000|2022-04-13 14:41:30|15195.72|15075.72|15198.16|15078.16|15198.16|15078.16|15195.44|15075.44|10
1649860900000|2022-04-13 14:41:40|15197.94|15077.94|15196.13|15076.13|15198.27|15078.27|15196.12|15076.12|10
1649860910000|2022-04-13 14:41:50|15196.31|15076.31|15197.59|15077.59|15197.9|15077.9|15195.94|15075.94|9
1649860920000|2022-04-13 14:42:00|15197.05|15077.05|15199.12|15079.12|15199.12|15079.12|15197.05|15077.05|10
1649860930000|2022-04-13 14:42:10|15198.78|15078.78|15200.04|15080.04|15200.22|15080.22|15198.78|15078.78|10
1649860940000|2022-04-13 14:42:20|15200.39|15080.39|15201.28|15081.28|15201.28|15081.28|15200.06|15080.06|10
1649860950000|2022-04-13 14:42:30|15200.88|15080.88|15199.33|15079.33|15200.88|15080.88|15199.08|15079.08|10
1649860960000|2022-04-13 14:42:40|15198.14|15078.14|15199.48|15079.48|15199.91|15079.91|15197.91|15077.91|10
1649860970000|2022-04-13 14:42:50|15199.71|15079.71|15201.53|15081.53|15201.53|15081.53|15199.71|15079.71|10
1649860980000|2022-04-13 14:43:00|15201.54|15081.54|15205.21|15085.21|15205.21|15085.21|15201.28|15081.28|10
1649860990000|2022-04-13 14:43:10|15205.92|15085.92|15208.01|15088.01|15208.01|15088.01|15205.92|15085.92|10
1649861000000|2022-04-13 14:43:20|15208.5|15088.5|15207.88|15087.88|15208.5|15088.5|15207.82|15087.82|10
1649861010000|2022-04-13 14:43:30|15208.02|15088.02|15213.65|15093.65|15213.65|15093.65|15208.02|15088.02|10
1649861020000|2022-04-13 14:43:40|15215.05|15095.05|15220.12|15100.12|15220.12|15100.12|15214.71|15094.71|10
1649861030000|2022-04-13 14:43:50|15220.4|15100.4|15223.83|15103.83|15223.83|15103.83|15220.31|15100.31|10
1649861040000|2022-04-13 14:44:00|15224.48|15104.48|15228.27|15108.27|15228.27|15108.27|15224.45|15104.45|10
1649861050000|2022-04-13 14:44:10|15227.56|15107.56|15224.23|15104.23|15227.56|15107.56|15224.23|15104.23|9
1649861060000|2022-04-13 14:44:20|15224.49|15104.49|15223.55|15103.55|15224.49|15104.49|15223.46|15103.46|10
1649861070000|2022-04-13 14:44:30|15224.08|15104.08|15222.07|15102.07|15224.33|15104.33|15222.07|15102.07|10
1649861080000|2022-04-13 14:44:40|15222.56|15102.56|15221.56|15101.56|15222.56|15102.56|15221.33|15101.33|10
1649861090000|2022-04-13 14:44:50|15222.07|15102.07|15222.91|15102.91|15223.81|15103.81|15221.46|15101.46|10
1649861100000|2022-04-13 14:45:00|15223.03|15103.03|15226.55|15106.55|15226.55|15106.55|15222.18|15102.18|10
1649861110000|2022-04-13 14:45:10|15227.86|15107.86|15230.85|15110.85|15230.85|15110.85|15227.86|15107.86|10
1649861120000|2022-04-13 14:45:20|15231.21|15111.21|15232.85|15112.85|15233.59|15113.59|15230.79|15110.79|10
1649861130000|2022-04-13 14:45:30|15232.63|15112.63|15227.94|15107.94|15232.91|15112.91|15227.94|15107.94|10
1649861140000|2022-04-13 14:45:40|15227.96|15107.96|15224.26|15104.26|15228.17|15108.17|15224.17|15104.17|10
1649861150000|2022-04-13 14:45:50|15223.96|15103.96|15220.99|15100.99|15223.96|15103.96|15220.89|15100.89|10
1649861160000|2022-04-13 14:46:00|15220.45|15100.45|15215.36|15095.36|15220.45|15100.45|15215.36|15095.36|10
1649861170000|2022-04-13 14:46:10|15215.42|15095.42|15209.27|15089.27|15215.42|15095.42|15209.27|15089.27|10
1649861180000|2022-04-13 14:46:20|15209.16|15089.16|15204.49|15084.49|15209.16|15089.16|15204.49|15084.49|10
1649861190000|2022-04-13 14:46:30|15204.59|15084.59|15199.51|15079.51|15204.59|15084.59|15199.42|15079.42|10
1649861200000|2022-04-13 14:46:40|15198.9|15078.9|15199.93|15079.93|15200.23|15080.23|15198.87|15078.87|10
1649861210000|2022-04-13 14:46:50|15200.91|15080.91|15206.48|15086.48|15206.48|15086.48|15200.86|15080.86|10
1649861220000|2022-04-13 14:47:00|15205.18|15085.18|15210.27|15090.27|15210.27|15090.27|15205.18|15085.18|10
1649861230000|2022-04-13 14:47:10|15210.94|15090.94|15205.62|15085.62|15211.24|15091.24|15205.62|15085.62|10
1649861240000|2022-04-13 14:47:20|15205.56|15085.56|15203.01|15083.01|15205.56|15085.56|15203.01|15083.01|10
1649861250000|2022-04-13 14:47:30|15202.87|15082.87|15200.8|15080.8|15202.87|15082.87|15200.54|15080.54|10
1649861260000|2022-04-13 14:47:40|15201.17|15081.17|15199.8|15079.8|15201.17|15081.17|15199.75|15079.75|9
1649861270000|2022-04-13 14:47:50|15199.52|15079.52|15197.96|15077.96|15199.52|15079.52|15197.95|15077.95|10
1649861280000|2022-04-13 14:48:00|15197.26|15077.26|15197.43|15077.43|15197.43|15077.43|15195.61|15075.61|10
1649861290000|2022-04-13 14:48:10|15197.58|15077.58|15198.09|15078.09|15198.69|15078.69|15197.48|15077.48|10
1649861300000|2022-04-13 14:48:20|15198.96|15078.96|15198.99|15078.99|15199.01|15079.01|15198.61|15078.61|10
1649861310000|2022-04-13 14:48:30|15198.41|15078.41|15197.39|15077.39|15198.58|15078.58|15197.39|15077.39|9
1649861320000|2022-04-13 14:48:40|15197.65|15077.65|15197.84|15077.84|15198.35|15078.35|15197.43|15077.43|10
1649861330000|2022-04-13 14:48:50|15197.8|15077.8|15199.53|15079.53|15200.2|15080.2|15197.8|15077.8|10
1649861340000|2022-04-13 14:49:00|15200.58|15080.58|15201.57|15081.57|15201.93|15081.93|15199.62|15079.62|9
1649861350000|2022-04-13 14:49:10|15202.22|15082.22|15201.2|15081.2|15202.44|15082.44|15201.2|15081.2|10
1649861360000|2022-04-13 14:49:20|15202.07|15082.07|15198.94|15078.94|15202.07|15082.07|15198.93|15078.93|10
1649861370000|2022-04-13 14:49:30|15198.83|15078.83|15197.87|15077.87|15199.71|15079.71|15195.76|15075.76|10
1649861380000|2022-04-13 14:49:40|15195.88|15075.88|15192.53|15072.53|15195.88|15075.88|15192.01|15072.01|10
1649861390000|2022-04-13 14:49:50|15192.97|15072.97|15192.66|15072.66|15193.08|15073.08|15192.3|15072.3|10
1649861400000|2022-04-13 14:50:00|15192.43|15072.43|15191.32|15071.32|15193.11|15073.11|15191.07|15071.07|10
1649861410000|2022-04-13 14:50:10|15190.64|15070.64|15188.48|15068.48|15190.64|15070.64|15187.93|15067.93|10
1649861420000|2022-04-13 14:50:20|15188.55|15068.55|15188.17|15068.17|15188.55|15068.55|15187.52|15067.52|10
1649861430000|2022-04-13 14:50:30|15187.56|15067.56|15187.04|15067.04|15187.56|15067.56|15185.11|15065.11|10
1649861440000|2022-04-13 14:50:40|15186|15066|15183.07|15063.07|15186.66|15066.66|15183.07|15063.07|10
1649861450000|2022-04-13 14:50:50|15183.18|15063.18|15180.98|15060.98|15183.18|15063.18|15180.98|15060.98|10
1649861460000|2022-04-13 14:51:00|15180.82|15060.82|15175.68|15055.68|15180.91|15060.91|15175.68|15055.68|10
1649861470000|2022-04-13 14:51:10|15176.11|15056.11|15175.37|15055.37|15176.11|15056.11|15174.59|15054.59|10
1649861480000|2022-04-13 14:51:20|15175.39|15055.39|15177.79|15057.79|15177.79|15057.79|15175.39|15055.39|10
1649861490000|2022-04-13 14:51:30|15177.81|15057.81|15180.53|15060.53|15180.53|15060.53|15177.5|15057.5|10
1649861500000|2022-04-13 14:51:40|15180.65|15060.65|15183.06|15063.06|15183.67|15063.67|15180.65|15060.65|10
1649861510000|2022-04-13 14:51:50|15183.14|15063.14|15183.31|15063.31|15183.91|15063.91|15183.14|15063.14|10
1649861520000|2022-04-13 14:52:00|15183.58|15063.58|15184.03|15064.03|15184.4|15064.4|15183.06|15063.06|10
1649861530000|2022-04-13 14:52:10|15184.61|15064.61|15182.98|15062.98|15184.73|15064.73|15182.98|15062.98|10
1649861540000|2022-04-13 14:52:20|15182.25|15062.25|15184.63|15064.63|15184.63|15064.63|15182.22|15062.22|10
1649861550000|2022-04-13 14:52:30|15186.9|15066.9|15194.43|15074.43|15194.43|15074.43|15185.42|15065.42|10
1649861560000|2022-04-13 14:52:40|15194.91|15074.91|15197.64|15077.64|15197.64|15077.64|15194.91|15074.91|10
1649861570000|2022-04-13 14:52:50|15197.74|15077.74|15201.83|15081.83|15201.83|15081.83|15197.74|15077.74|10
1649861580000|2022-04-13 14:53:00|15201.97|15081.97|15203.45|15083.45|15203.9|15083.9|15201.2|15081.2|10
1649861590000|2022-04-13 14:53:10|15203.87|15083.87|15204.15|15084.15|15205.82|15085.82|15203.87|15083.87|10
1649861600000|2022-04-13 14:53:20|15205.33|15085.33|15203.66|15083.66|15205.33|15085.33|15203.19|15083.19|10
1649861610000|2022-04-13 14:53:30|15203.64|15083.64|15202.5|15082.5|15203.64|15083.64|15202.5|15082.5|10
1649861620000|2022-04-13 14:53:40|15202.97|15082.97|15202.45|15082.45|15203.26|15083.26|15202.45|15082.45|10
1649861630000|2022-04-13 14:53:50|15201.93|15081.93|15203.28|15083.28|15203.28|15083.28|15201.22|15081.22|9
1649861640000|2022-04-13 14:54:00|15203.09|15083.09|15204.12|15084.12|15204.12|15084.12|15203.09|15083.09|9
1649861650000|2022-04-13 14:54:10|15203.82|15083.82|15204.4|15084.4|15204.42|15084.42|15203.13|15083.13|10
1649861660000|2022-04-13 14:54:20|15204.45|15084.45|15206.62|15086.62|15206.62|15086.62|15204.45|15084.45|10
1649861670000|2022-04-13 14:54:30|15207.17|15087.17|15210.74|15090.74|15211.54|15091.54|15207.17|15087.17|10
1649861680000|2022-04-13 14:54:40|15211.4|15091.4|15212.68|15092.68|15212.99|15092.99|15210.98|15090.98|10
1649861690000|2022-04-13 14:54:50|15213.2|15093.2|15213.45|15093.45|15215.05|15095.05|15213.2|15093.2|10
1649861700000|2022-04-13 14:55:00|15213.42|15093.42|15213.87|15093.87|15214.78|15094.78|15213.42|15093.42|10
1649861710000|2022-04-13 14:55:10|15212.32|15092.32|15211.3|15091.3|15212.32|15092.32|15210.88|15090.88|10
1649861720000|2022-04-13 14:55:20|15210.72|15090.72|15213.24|15093.24|15213.32|15093.32|15210.03|15090.03|10
1649861730000|2022-04-13 14:55:30|15212.48|15092.48|15215.38|15095.38|15215.38|15095.38|15212.48|15092.48|10
1649861740000|2022-04-13 14:55:40|15215.45|15095.45|15218.63|15098.63|15219.08|15099.08|15215.45|15095.45|10
1649861750000|2022-04-13 14:55:50|15219.02|15099.02|15219.65|15099.65|15219.94|15099.94|15218.98|15098.98|10
1649861760000|2022-04-13 14:56:00|15219.84|15099.84|15217.21|15097.21|15219.84|15099.84|15216.46|15096.46|10
1649861770000|2022-04-13 14:56:10|15217.16|15097.16|15207.34|15087.34|15217.17|15097.17|15207.34|15087.34|10
1649861780000|2022-04-13 14:56:20|15206.04|15086.04|15201.65|15081.65|15206.21|15086.21|15199.66|15079.66|10
1649861790000|2022-04-13 14:56:30|15199.37|15079.37|15200.39|15080.39|15200.39|15080.39|15199.03|15079.03|10
1649861800000|2022-04-13 14:56:40|15200.33|15080.33|15197.68|15077.68|15200.4|15080.4|15197.5|15077.5|10
1649861810000|2022-04-13 14:56:50|15197.97|15077.97|15198.72|15078.72|15198.72|15078.72|15197.97|15077.97|9
1649861820000|2022-04-13 14:57:00|15199.41|15079.41|15196.21|15076.21|15199.41|15079.41|15196.21|15076.21|9
1649861830000|2022-04-13 14:57:10|15196.05|15076.05|15196.04|15076.04|15196.86|15076.86|15195.74|15075.74|10
1649861840000|2022-04-13 14:57:20|15195.92|15075.92|15194.83|15074.83|15196.15|15076.15|15194.83|15074.83|10
1649861850000|2022-04-13 14:57:30|15193.75|15073.75|15193.22|15073.22|15194.49|15074.49|15192.83|15072.83|9
1649861860000|2022-04-13 14:57:40|15193.68|15073.68|15193.2|15073.2|15194.26|15074.26|15192.82|15072.82|10
1649861870000|2022-04-13 14:57:50|15193.38|15073.38|15192.86|15072.86|15194.02|15074.02|15192.63|15072.63|10
1649861880000|2022-04-13 14:58:00|15192.83|15072.83|15191.86|15071.86|15193.33|15073.33|15191.79|15071.79|10
1649861890000|2022-04-13 14:58:10|15191.96|15071.96|15192.68|15072.68|15192.68|15072.68|15191.58|15071.58|10
1649861900000|2022-04-13 14:58:20|15193.13|15073.13|15193.67|15073.67|15194.05|15074.05|15192.72|15072.72|10
1649861910000|2022-04-13 14:58:30|15192.88|15072.88|15194.71|15074.71|15194.71|15074.71|15192.84|15072.84|10
1649861920000|2022-04-13 14:58:40|15194.57|15074.57|15194.91|15074.91|15194.93|15074.93|15193.69|15073.69|10
1649861930000|2022-04-13 14:58:50|15195.37|15075.37|15196.32|15076.32|15196.91|15076.91|15195.19|15075.19|10
1649861940000|2022-04-13 14:59:00|15195.89|15075.89|15196.89|15076.89|15196.93|15076.93|15195.89|15075.89|10
1649861950000|2022-04-13 14:59:10|15196.64|15076.64|15197.78|15077.78|15198.34|15078.34|15196.64|15076.64|10
1649861960000|2022-04-13 14:59:20|15196.96|15076.96|15196.11|15076.11|15197.08|15077.08|15195.67|15075.67|9
1649861970000|2022-04-13 14:59:30|15196.4|15076.4|15198.25|15078.25|15198.39|15078.39|15196.4|15076.4|10
1649861980000|2022-04-13 14:59:40|15198.09|15078.09|15198.67|15078.67|15198.67|15078.67|15197.71|15077.71|10
1649861990000|2022-04-13 14:59:50|15198.51|15078.51|15198.9|15078.9|15199.13|15079.13|15198.39|15078.39|9
1649862000000|2022-04-13 15:00:00|15198.64|15078.64|15196.25|15076.25|15198.88|15078.88|15195.11|15075.11|10
1649862010000|2022-04-13 15:00:10|15197.93|15077.93|15200.79|15080.79|15200.79|15080.79|15197.12|15077.12|10
1649862020000|2022-04-13 15:00:20|15200.94|15080.94|15203.06|15083.06|15203.16|15083.16|15200.75|15080.75|10
1649862030000|2022-04-13 15:00:30|15203.44|15083.44|15201.98|15081.98|15203.64|15083.64|15201.98|15081.98|10
1649862040000|2022-04-13 15:00:40|15201.84|15081.84|15204.42|15084.42|15204.67|15084.67|15201.84|15081.84|10
1649862050000|2022-04-13 15:00:50|15204.71|15084.71|15204.38|15084.38|15205.36|15085.36|15203.59|15083.59|10
1649862060000|2022-04-13 15:01:00|15204.17|15084.17|15203.3|15083.3|15204.17|15084.17|15202.98|15082.98|10
1649862070000|2022-04-13 15:01:10|15202.88|15082.88|15201.59|15081.59|15202.97|15082.97|15201.56|15081.56|10
1649862080000|2022-04-13 15:01:20|15200.21|15080.21|15198.56|15078.56|15200.33|15080.33|15198.18|15078.18|10
1649862090000|2022-04-13 15:01:30|15199.53|15079.53|15199.15|15079.15|15199.83|15079.83|15198.6|15078.6|10
1649862100000|2022-04-13 15:01:40|15201.48|15081.48|15201.98|15081.98|15202.12|15082.12|15201.48|15081.48|10
1649862110000|2022-04-13 15:01:50|15202.11|15082.11|15203.43|15083.43|15203.95|15083.95|15202.11|15082.11|10
1649862120000|2022-04-13 15:02:00|15204.49|15084.49|15206.94|15086.94|15206.94|15086.94|15203.04|15083.04|10
1649862130000|2022-04-13 15:02:10|15207.28|15087.28|15211.3|15091.3|15211.4|15091.4|15207.28|15087.28|10
1649862140000|2022-04-13 15:02:20|15211.47|15091.47|15217.18|15097.18|15217.18|15097.18|15210.99|15090.99|10
1649862150000|2022-04-13 15:02:30|15216.29|15096.29|15220.85|15100.85|15220.85|15100.85|15216.29|15096.29|10
1649862160000|2022-04-13 15:02:40|15221.3|15101.3|15222.54|15102.54|15222.54|15102.54|15221.13|15101.13|10
1649862170000|2022-04-13 15:02:50|15222.11|15102.11|15229.41|15109.41|15229.41|15109.41|15221.99|15101.99|10
1649862180000|2022-04-13 15:03:00|15229.75|15109.75|15234.48|15114.48|15236.53|15116.53|15229.75|15109.75|10
1649862190000|2022-04-13 15:03:10|15234.83|15114.83|15241.37|15121.37|15241.37|15121.37|15234.24|15114.24|10
1649862200000|2022-04-13 15:03:20|15242.64|15122.64|15250.08|15130.08|15250.08|15130.08|15241.88|15121.88|10
1649862210000|2022-04-13 15:03:30|15248.6|15128.6|15256.57|15136.57|15256.57|15136.57|15248.6|15128.6|9
1649862220000|2022-04-13 15:03:40|15255.33|15135.33|15256.03|15136.03|15256.45|15136.45|15255.03|15135.03|10
1649862230000|2022-04-13 15:03:50|15256.51|15136.51|15257.09|15137.09|15257.73|15137.73|15256.51|15136.51|10
1649862240000|2022-04-13 15:04:00|15257.18|15137.18|15259.58|15139.58|15260.14|15140.14|15257.18|15137.18|10
1649862250000|2022-04-13 15:04:10|15259.64|15139.64|15259.91|15139.91|15260.46|15140.46|15259.64|15139.64|10
1649862260000|2022-04-13 15:04:20|15260.13|15140.13|15259.54|15139.54|15260.3|15140.3|15259.32|15139.32|10
1649862270000|2022-04-13 15:04:30|15259.74|15139.74|15262.09|15142.09|15262.09|15142.09|15259.74|15139.74|10
1649862280000|2022-04-13 15:04:40|15262.42|15142.42|15263.5|15143.5|15263.78|15143.78|15262.42|15142.42|10
1649862290000|2022-04-13 15:04:50|15263.96|15143.96|15263.95|15143.95|15264.05|15144.05|15263.23|15143.23|10
1649862300000|2022-04-13 15:05:00|15264.01|15144.01|15264.96|15144.96|15265.31|15145.31|15264.01|15144.01|9
1649862310000|2022-04-13 15:05:10|15264.63|15144.63|15264.32|15144.32|15264.99|15144.99|15264.32|15144.32|10
1649862320000|2022-04-13 15:05:20|15265.02|15145.02|15265.11|15145.11|15265.28|15145.28|15263.41|15143.41|10
1649862330000|2022-04-13 15:05:30|15265.04|15145.04|15263.77|15143.77|15265.04|15145.04|15262.91|15142.91|10
1649862340000|2022-04-13 15:05:40|15264.2|15144.2|15261.07|15141.07|15264.24|15144.24|15261.07|15141.07|10
1649862350000|2022-04-13 15:05:50|15260.67|15140.67|15260.47|15140.47|15260.88|15140.88|15259.97|15139.97|9
1649862360000|2022-04-13 15:06:00|15261.05|15141.05|15258.28|15138.28|15261.05|15141.05|15258.03|15138.03|10
1649862370000|2022-04-13 15:06:10|15258.11|15138.11|15256.11|15136.11|15258.11|15138.11|15256.11|15136.11|10
1649862380000|2022-04-13 15:06:20|15257.44|15137.44|15256.2|15136.2|15257.44|15137.44|15254.77|15134.77|9
1649862390000|2022-04-13 15:06:30|15254.91|15134.91|15257.43|15137.43|15258.07|15138.07|15254.91|15134.91|10
1649862400000|2022-04-13 15:06:40|15259.78|15139.78|15263.62|15143.62|15263.62|15143.62|15259.78|15139.78|10
1649862410000|2022-04-13 15:06:50|15264.46|15144.46|15265.71|15145.71|15265.71|15145.71|15264.27|15144.27|10
1649862420000|2022-04-13 15:07:00|15267.25|15147.25|15268.05|15148.05|15268.96|15148.96|15267.25|15147.25|10
1649862430000|2022-04-13 15:07:10|15268.46|15148.46|15269.21|15149.21|15269.67|15149.67|15268.29|15148.29|10
1649862440000|2022-04-13 15:07:20|15270.34|15150.34|15269.56|15149.56|15270.34|15150.34|15268.91|15148.91|10
1649862450000|2022-04-13 15:07:30|15269.46|15149.46|15271.76|15151.76|15271.76|15151.76|15269.17|15149.17|10
1649862460000|2022-04-13 15:07:40|15272.26|15152.26|15271|15151|15272.26|15152.26|15270.78|15150.78|10
1649862470000|2022-04-13 15:07:50|15271.05|15151.05|15271.53|15151.53|15272.22|15152.22|15270.37|15150.37|10
1649862480000|2022-04-13 15:08:00|15271.57|15151.57|15277.23|15157.23|15277.23|15157.23|15271.57|15151.57|10
1649862490000|2022-04-13 15:08:10|15277.62|15157.62|15280.85|15160.85|15281.19|15161.19|15277.62|15157.62|10
1649862500000|2022-04-13 15:08:20|15279.7|15159.7|15286.43|15166.43|15286.43|15166.43|15278.77|15158.77|10
1649862510000|2022-04-13 15:08:30|15288.95|15168.95|15294.1|15174.1|15294.1|15174.1|15288.95|15168.95|10
1649862520000|2022-04-13 15:08:40|15293.79|15173.79|15295.89|15175.89|15295.89|15175.89|15293.41|15173.41|10
1649862530000|2022-04-13 15:08:50|15295.91|15175.91|15297.04|15177.04|15297.04|15177.04|15295.91|15175.91|10
1649862540000|2022-04-13 15:09:00|15297.3|15177.3|15299.63|15179.63|15299.63|15179.63|15297.3|15177.3|10
1649862550000|2022-04-13 15:09:10|15300.04|15180.04|15301.28|15181.28|15301.28|15181.28|15299.76|15179.76|10
1649862560000|2022-04-13 15:09:20|15300.87|15180.87|15301.13|15181.13|15301.62|15181.62|15300.43|15180.43|10
1649862570000|2022-04-13 15:09:30|15301.6|15181.6|15301.53|15181.53|15302.48|15182.48|15301.48|15181.48|10
1649862580000|2022-04-13 15:09:40|15302.54|15182.54|15304.91|15184.91|15305.11|15185.11|15302.06|15182.06|10
1649862590000|2022-04-13 15:09:50|15306.6|15186.6|15308.78|15188.78|15308.98|15188.98|15306.6|15186.6|10
1649862600000|2022-04-13 15:10:00|15307.42|15187.42|15304.12|15184.12|15308.1|15188.1|15304.12|15184.12|10
1649862610000|2022-04-13 15:10:10|15301.78|15181.78|15295.4|15175.4|15301.95|15181.95|15295.4|15175.4|10
1649862620000|2022-04-13 15:10:20|15294.25|15174.25|15285.74|15165.74|15294.25|15174.25|15285.74|15165.74|10
1649862630000|2022-04-13 15:10:30|15284.82|15164.82|15284.37|15164.37|15284.82|15164.82|15282.42|15162.42|10
1649862640000|2022-04-13 15:10:40|15282.42|15162.42|15282.81|15162.81|15283|15163|15281.42|15161.42|10
1649862650000|2022-04-13 15:10:50|15282.53|15162.53|15281.5|15161.5|15282.69|15162.69|15280.67|15160.67|10
1649862660000|2022-04-13 15:11:00|15281.62|15161.62|15291.24|15171.24|15291.24|15171.24|15281.62|15161.62|9
1649862670000|2022-04-13 15:11:10|15290.77|15170.77|15290.71|15170.71|15291.14|15171.14|15290.37|15170.37|10
1649862680000|2022-04-13 15:11:20|15291.41|15171.41|15290.14|15170.14|15291.41|15171.41|15289.05|15169.05|10
1649862690000|2022-04-13 15:11:30|15289.99|15169.99|15291.35|15171.35|15291.35|15171.35|15289.25|15169.25|10
1649862700000|2022-04-13 15:11:40|15290.68|15170.68|15288.96|15168.96|15290.68|15170.68|15288.96|15168.96|10
1649862710000|2022-04-13 15:11:50|15289.31|15169.31|15293.84|15173.84|15294.5|15174.5|15289.31|15169.31|10
1649862720000|2022-04-13 15:12:00|15293.96|15173.96|15290.8|15170.8|15293.96|15173.96|15290.8|15170.8|10
1649862730000|2022-04-13 15:12:10|15290.85|15170.85|15288.58|15168.58|15291.54|15171.54|15288.58|15168.58|10
1649862740000|2022-04-13 15:12:20|15288.56|15168.56|15287.15|15167.15|15288.7|15168.7|15287.15|15167.15|10
1649862750000|2022-04-13 15:12:30|15287.32|15167.32|15286.35|15166.35|15288.11|15168.11|15286.35|15166.35|10
1649862760000|2022-04-13 15:12:40|15287.6|15167.6|15281.01|15161.01|15287.79|15167.79|15281.01|15161.01|10
1649862770000|2022-04-13 15:12:50|15280.72|15160.72|15284.01|15164.01|15284.05|15164.05|15280.72|15160.72|10
1649862780000|2022-04-13 15:13:00|15281.74|15161.74|15286.9|15166.9|15286.9|15166.9|15281.74|15161.74|10
1649862790000|2022-04-13 15:13:10|15288.32|15168.32|15287.5|15167.5|15289.67|15169.67|15286.54|15166.54|10
1649862800000|2022-04-13 15:13:20|15288.21|15168.21|15288.1|15168.1|15288.79|15168.79|15288.1|15168.1|10
1649862810000|2022-04-13 15:13:30|15287.84|15167.84|15288.42|15168.42|15288.42|15168.42|15286.87|15166.87|10
1649862820000|2022-04-13 15:13:40|15287.07|15167.07|15290.06|15170.06|15290.06|15170.06|15287.07|15167.07|10
1649862830000|2022-04-13 15:13:50|15291.27|15171.27|15296.25|15176.25|15296.25|15176.25|15291.27|15171.27|10
1649862840000|2022-04-13 15:14:00|15296.28|15176.28|15298.38|15178.38|15298.59|15178.59|15296.28|15176.28|10
1649862850000|2022-04-13 15:14:10|15298.97|15178.97|15299.61|15179.61|15299.61|15179.61|15298.97|15178.97|8
1649862860000|2022-04-13 15:14:20|15299.38|15179.38|15299.81|15179.81|15300.17|15180.17|15298.82|15178.82|10
1649862870000|2022-04-13 15:14:30|15298.82|15178.82|15298.06|15178.06|15298.82|15178.82|15297.2|15177.2|10
1649862880000|2022-04-13 15:14:40|15297.8|15177.8|15298.27|15178.27|15300.02|15180.02|15297.8|15177.8|9
1649862890000|2022-04-13 15:14:50|15298.1|15178.1|15301.5|15181.5|15301.5|15181.5|15298.1|15178.1|10
1649862900000|2022-04-13 15:15:00|15302.35|15182.35|15303.21|15183.21|15303.21|15183.21|15301.4|15181.4|10
1649862910000|2022-04-13 15:15:10|15303.96|15183.96|15302.15|15182.15|15303.96|15183.96|15301.67|15181.67|9
1649862920000|2022-04-13 15:15:20|15301.13|15181.13|15298.57|15178.57|15301.57|15181.57|15298.57|15178.57|10
1649862930000|2022-04-13 15:15:30|15298.38|15178.38|15298.25|15178.25|15298.38|15178.38|15296.58|15176.58|9
1649862940000|2022-04-13 15:15:40|15297.86|15177.86|15297.09|15177.09|15297.86|15177.86|15296.3|15176.3|10
1649862950000|2022-04-13 15:15:50|15297.46|15177.46|15297.2|15177.2|15297.49|15177.49|15295.9|15175.9|10
1649862960000|2022-04-13 15:16:00|15297.79|15177.79|15296.45|15176.45|15297.79|15177.79|15296.45|15176.45|10
1649862970000|2022-04-13 15:16:10|15296.21|15176.21|15294.64|15174.64|15296.21|15176.21|15294.64|15174.64|9
1649862980000|2022-04-13 15:16:20|15294.8|15174.8|15293.64|15173.64|15294.83|15174.83|15292.65|15172.65|10
1649862990000|2022-04-13 15:16:30|15292.93|15172.93|15292.48|15172.48|15293.63|15173.63|15292.2|15172.2|9
1649863000000|2022-04-13 15:16:40|15292.47|15172.47|15296.43|15176.43|15296.43|15176.43|15291.71|15171.71|10
1649863010000|2022-04-13 15:16:50|15296.21|15176.21|15297.52|15177.52|15297.56|15177.56|15295.3|15175.3|10
1649863020000|2022-04-13 15:17:00|15297.37|15177.37|15299.38|15179.38|15299.38|15179.38|15297.37|15177.37|10
1649863030000|2022-04-13 15:17:10|15299.9|15179.9|15302.67|15182.67|15302.67|15182.67|15299.9|15179.9|10
1649863040000|2022-04-13 15:17:20|15302.74|15182.74|15302.6|15182.6|15303|15183|15302.4|15182.4|10
1649863050000|2022-04-13 15:17:30|15302.54|15182.54|15302.09|15182.09|15302.58|15182.58|15302.07|15182.07|10
1649863060000|2022-04-13 15:17:40|15302.05|15182.05|15305.68|15185.68|15305.98|15185.98|15302.05|15182.05|10
1649863070000|2022-04-13 15:17:50|15305.79|15185.79|15307.08|15187.08|15307.08|15187.08|15305.47|15185.47|10
1649863080000|2022-04-13 15:18:00|15307.57|15187.57|15312.88|15192.88|15313.18|15193.18|15307.57|15187.57|9
1649863090000|2022-04-13 15:18:10|15312.93|15192.93|15314.54|15194.54|15314.54|15194.54|15312.84|15192.84|10
1649863100000|2022-04-13 15:18:20|15313.76|15193.76|15313.26|15193.26|15314.64|15194.64|15313.26|15193.26|9
1649863110000|2022-04-13 15:18:30|15313.07|15193.07|15312.33|15192.33|15314.11|15194.11|15312.14|15192.14|10
1649863120000|2022-04-13 15:18:40|15312.41|15192.41|15314.59|15194.59|15314.59|15194.59|15312.41|15192.41|10
1649863130000|2022-04-13 15:18:50|15314.61|15194.61|15315.56|15195.56|15315.74|15195.74|15314.61|15194.61|10
1649863140000|2022-04-13 15:19:00|15315.39|15195.39|15316.88|15196.88|15316.9|15196.9|15315.39|15195.39|10
1649863150000|2022-04-13 15:19:10|15314.83|15194.83|15315.49|15195.49|15317.52|15197.52|15314.83|15194.83|10
1649863160000|2022-04-13 15:19:20|15314.92|15194.92|15309.88|15189.88|15314.92|15194.92|15309.83|15189.83|10
1649863170000|2022-04-13 15:19:30|15310.58|15190.58|15309.87|15189.87|15310.92|15190.92|15309.61|15189.61|10
1649863180000|2022-04-13 15:19:40|15309.92|15189.92|15308.43|15188.43|15310.09|15190.09|15308.29|15188.29|10
1649863190000|2022-04-13 15:19:50|15309.15|15189.15|15310.59|15190.59|15311.05|15191.05|15309.15|15189.15|10
1649863200000|2022-04-13 15:20:00|15310.61|15190.61|15311.24|15191.24|15311.43|15191.43|15310.61|15190.61|10
1649863210000|2022-04-13 15:20:10|15310.98|15190.98|15311.96|15191.96|15312.2|15192.2|15310.86|15190.86|10
1649863220000|2022-04-13 15:20:20|15312.02|15192.02|15311.35|15191.35|15313.15|15193.15|15311.12|15191.12|10
1649863230000|2022-04-13 15:20:30|15311.3|15191.3|15315.39|15195.39|15315.39|15195.39|15311.3|15191.3|10
1649863240000|2022-04-13 15:20:40|15314.85|15194.85|15317.03|15197.03|15317.48|15197.48|15314.57|15194.57|10
1649863250000|2022-04-13 15:20:50|15317.27|15197.27|15317.99|15197.99|15318.14|15198.14|15317.21|15197.21|10
1649863260000|2022-04-13 15:21:00|15318.89|15198.89|15320.78|15200.78|15320.78|15200.78|15318.89|15198.89|9
1649863270000|2022-04-13 15:21:10|15320.34|15200.34|15322.38|15202.38|15322.38|15202.38|15320.34|15200.34|10
1649863280000|2022-04-13 15:21:20|15322.49|15202.49|15322.35|15202.35|15322.49|15202.49|15321.76|15201.76|10
1649863290000|2022-04-13 15:21:30|15322.07|15202.07|15322.46|15202.46|15322.46|15202.46|15321.68|15201.68|10
1649863300000|2022-04-13 15:21:40|15322.61|15202.61|15323.46|15203.46|15323.46|15203.46|15322.22|15202.22|9
1649863310000|2022-04-13 15:21:50|15323.56|15203.56|15325.05|15205.05|15325.05|15205.05|15323.55|15203.55|10
1649863320000|2022-04-13 15:22:00|15326.25|15206.25|15326.41|15206.41|15327.38|15207.38|15326.25|15206.25|10
1649863330000|2022-04-13 15:22:10|15326.43|15206.43|15327.37|15207.37|15327.37|15207.37|15322.16|15202.16|10
1649863340000|2022-04-13 15:22:20|15333.83|15213.83|15344.83|15224.83|15344.83|15224.83|15329.5|15209.5|10
1649863350000|2022-04-13 15:22:30|15346.53|15226.53|15364.53|15244.53|15364.53|15244.53|15346.53|15226.53|10
1649863360000|2022-04-13 15:22:40|15361.23|15241.23|15372.29|15252.29|15375.95|15255.95|15361.09|15241.09|10
1649863370000|2022-04-13 15:22:50|15371.71|15251.71|15371.19|15251.19|15371.71|15251.71|15370.24|15250.24|10
1649863380000|2022-04-13 15:23:00|15371.25|15251.25|15373.13|15253.13|15375.11|15255.11|15371.13|15251.13|10
1649863390000|2022-04-13 15:23:10|15372.72|15252.72|15375.01|15255.01|15375.01|15255.01|15369.8|15249.8|10
1649863400000|2022-04-13 15:23:20|15375.3|15255.3|15375.54|15255.54|15377.74|15257.74|15375.3|15255.3|10
1649863410000|2022-04-13 15:23:30|15377.15|15257.15|15381.1|15261.1|15381.1|15261.1|15376.94|15256.94|10
1649863420000|2022-04-13 15:23:40|15381.88|15261.88|15384.48|15264.48|15385.9|15265.9|15380.49|15260.49|10
1649863430000|2022-04-13 15:23:50|15382.17|15262.17|15383.21|15263.21|15384.76|15264.76|15381.12|15261.12|10
1649863440000|2022-04-13 15:24:00|15382.89|15262.89|15382.18|15262.18|15383.94|15263.94|15382.18|15262.18|10
1649863450000|2022-04-13 15:24:10|15381.79|15261.79|15385.07|15265.07|15385.07|15265.07|15381.79|15261.79|10
1649863460000|2022-04-13 15:24:20|15383.84|15263.84|15393.62|15273.62|15393.69|15273.69|15383.84|15263.84|10
1649863470000|2022-04-13 15:24:30|15396.46|15276.46|15403.09|15283.09|15404.48|15284.48|15396.46|15276.46|10
1649863480000|2022-04-13 15:24:40|15401.33|15281.33|15402.99|15282.99|15406.33|15286.33|15401.33|15281.33|9
1649863490000|2022-04-13 15:24:50|15402.09|15282.09|15400.22|15280.22|15402.09|15282.09|15400.02|15280.02|10
1649863500000|2022-04-13 15:25:00|15399.55|15279.55|15407.25|15287.25|15407.25|15287.25|15398.05|15278.05|10
1649863510000|2022-04-13 15:25:10|15409.49|15289.49|15406.04|15286.04|15411.1|15291.1|15406.04|15286.04|10
1649863520000|2022-04-13 15:25:20|15404.92|15284.92|15399.05|15279.05|15404.92|15284.92|15399.05|15279.05|10
1649863530000|2022-04-13 15:25:30|15398.5|15278.5|15397.07|15277.07|15398.5|15278.5|15395.7|15275.7|10
1649863540000|2022-04-13 15:25:40|15397.93|15277.93|15396.53|15276.53|15399.04|15279.04|15396.5|15276.5|10
1649863550000|2022-04-13 15:25:50|15395.58|15275.58|15398.08|15278.08|15398.23|15278.23|15393.22|15273.22|10
1649863560000|2022-04-13 15:26:00|15397.93|15277.93|15401.18|15281.18|15401.18|15281.18|15397.93|15277.93|10
1649863570000|2022-04-13 15:26:10|15401.76|15281.76|15404.81|15284.81|15406.06|15286.06|15400.95|15280.95|10
1649863580000|2022-04-13 15:26:20|15404.61|15284.61|15400.67|15280.67|15404.61|15284.61|15400.67|15280.67|9
1649863590000|2022-04-13 15:26:30|15399.64|15279.64|15396.12|15276.12|15399.64|15279.64|15396.12|15276.12|10
1649863600000|2022-04-13 15:26:40|15396.65|15276.65|15395.06|15275.06|15396.65|15276.65|15395.06|15275.06|10
1649863610000|2022-04-13 15:26:50|15394.47|15274.47|15395.04|15275.04|15395.75|15275.75|15394.29|15274.29|9
1649863620000|2022-04-13 15:27:00|15395.68|15275.68|15391.04|15271.04|15395.82|15275.82|15391.04|15271.04|10
1649863630000|2022-04-13 15:27:10|15391.16|15271.16|15389.07|15269.07|15391.16|15271.16|15389.07|15269.07|9
1649863640000|2022-04-13 15:27:20|15389.25|15269.25|15389.32|15269.32|15389.37|15269.37|15388.22|15268.22|10
1649863650000|2022-04-13 15:27:30|15388.58|15268.58|15388.71|15268.71|15389.4|15269.4|15388|15268|10
1649863660000|2022-04-13 15:27:40|15389.52|15269.52|15391.68|15271.68|15391.68|15271.68|15388.14|15268.14|10
1649863670000|2022-04-13 15:27:50|15392.37|15272.37|15392.69|15272.69|15393.83|15273.83|15392.37|15272.37|10
1649863680000|2022-04-13 15:28:00|15392.41|15272.41|15394.13|15274.13|15394.13|15274.13|15391.75|15271.75|10
1649863690000|2022-04-13 15:28:10|15393.67|15273.67|15395.59|15275.59|15395.91|15275.91|15393.67|15273.67|10
1649863700000|2022-04-13 15:28:20|15395.92|15275.92|15396.77|15276.77|15396.77|15276.77|15395.66|15275.66|9
1649863710000|2022-04-13 15:28:30|15398.35|15278.35|15399.2|15279.2|15399.71|15279.71|15398.35|15278.35|10
1649863720000|2022-04-13 15:28:40|15399.74|15279.74|15403.86|15283.86|15403.86|15283.86|15399.74|15279.74|10
1649863730000|2022-04-13 15:28:50|15403.37|15283.37|15403.54|15283.54|15404.33|15284.33|15403.28|15283.28|9
1649863740000|2022-04-13 15:29:00|15403.4|15283.4|15403.12|15283.12|15404.15|15284.15|15402.91|15282.91|10
1649863750000|2022-04-13 15:29:10|15403.29|15283.29|15403.44|15283.44|15403.44|15283.44|15402.13|15282.13|10
1649863760000|2022-04-13 15:29:20|15402.65|15282.65|15401.23|15281.23|15402.65|15282.65|15401.23|15281.23|10
1649863770000|2022-04-13 15:29:30|15401.25|15281.25|15393.97|15273.97|15401.25|15281.25|15393.97|15273.97|10
1649863780000|2022-04-13 15:29:40|15392.21|15272.21|15390.75|15270.75|15392.57|15272.57|15390.29|15270.29|10
1649863790000|2022-04-13 15:29:50|15391.15|15271.15|15394.31|15274.31|15394.31|15274.31|15391|15271|10
1649863800000|2022-04-13 15:30:00|15395.14|15275.14|15397.69|15277.69|15398.13|15278.13|15395.14|15275.14|10
1649863810000|2022-04-13 15:30:10|15398.19|15278.19|15400.16|15280.16|15400.16|15280.16|15397.85|15277.85|10
1649863820000|2022-04-13 15:30:20|15400.05|15280.05|15398.4|15278.4|15400.24|15280.24|15398.4|15278.4|10
1649863830000|2022-04-13 15:30:30|15398.34|15278.34|15398.29|15278.29|15398.34|15278.34|15396.85|15276.85|10
1649863840000|2022-04-13 15:30:40|15397.28|15277.28|15398|15278|15398|15278|15397.04|15277.04|10
1649863850000|2022-04-13 15:30:50|15398.6|15278.6|15399.37|15279.37|15400.06|15280.06|15398.6|15278.6|10
1649863860000|2022-04-13 15:31:00|15398.95|15278.95|15401.18|15281.18|15401.18|15281.18|15398.95|15278.95|10
1649863870000|2022-04-13 15:31:10|15401.15|15281.15|15403.02|15283.02|15403.02|15283.02|15400.93|15280.93|10
1649863880000|2022-04-13 15:31:20|15403.28|15283.28|15403.35|15283.35|15403.68|15283.68|15402.95|15282.95|9
1649863890000|2022-04-13 15:31:30|15404|15284|15402.68|15282.68|15404|15284|15402.56|15282.56|10
1649863900000|2022-04-13 15:31:40|15402.82|15282.82|15403.35|15283.35|15403.36|15283.36|15402.15|15282.15|10
1649863910000|2022-04-13 15:31:50|15403.88|15283.88|15405.16|15285.16|15405.16|15285.16|15403.44|15283.44|10
1649863920000|2022-04-13 15:32:00|15405.95|15285.95|15408.23|15288.23|15408.55|15288.55|15405.95|15285.95|10
1649863930000|2022-04-13 15:32:10|15409.8|15289.8|15412.62|15292.62|15412.62|15292.62|15409.8|15289.8|10
1649863940000|2022-04-13 15:32:20|15412.8|15292.8|15416.12|15296.12|15417.02|15297.02|15412.8|15292.8|9
1649863950000|2022-04-13 15:32:30|15416.39|15296.39|15414.83|15294.83|15417.1|15297.1|15414.83|15294.83|10
1649863960000|2022-04-13 15:32:40|15416.14|15296.14|15418.37|15298.37|15420.29|15300.29|15416.14|15296.14|10
1649863970000|2022-04-13 15:32:50|15419.33|15299.33|15424.73|15304.73|15424.88|15304.88|15419.33|15299.33|10
1649863980000|2022-04-13 15:33:00|15425.65|15305.65|15425.28|15305.28|15426.23|15306.23|15424.73|15304.73|10
1649863990000|2022-04-13 15:33:10|15425.01|15305.01|15426.85|15306.85|15427.02|15307.02|15425.01|15305.01|10
1649864000000|2022-04-13 15:33:20|15426.72|15306.72|15430.15|15310.15|15430.15|15310.15|15426.72|15306.72|10
1649864010000|2022-04-13 15:33:30|15430|15310|15434.6|15314.6|15434.6|15314.6|15430|15310|10
1649864020000|2022-04-13 15:33:40|15434.92|15314.92|15435.72|15315.72|15436.02|15316.02|15434.4|15314.4|10
1649864030000|2022-04-13 15:33:50|15435.42|15315.42|15433.77|15313.77|15436.06|15316.06|15433.39|15313.39|10
1649864040000|2022-04-13 15:34:00|15432.93|15312.93|15432.61|15312.61|15432.93|15312.93|15431.33|15311.33|10
1649864050000|2022-04-13 15:34:10|15431.52|15311.52|15436.81|15316.81|15436.81|15316.81|15431.52|15311.52|10
1649864060000|2022-04-13 15:34:20|15436.87|15316.87|15432.2|15312.2|15437.24|15317.24|15430.72|15310.72|10
1649864070000|2022-04-13 15:34:30|15431.68|15311.68|15427.62|15307.62|15431.68|15311.68|15427.02|15307.02|10
1649864080000|2022-04-13 15:34:40|15428.06|15308.06|15426.33|15306.33|15428.06|15308.06|15426.06|15306.06|10
1649864090000|2022-04-13 15:34:50|15426.51|15306.51|15425.21|15305.21|15426.94|15306.94|15425.21|15305.21|10
1649864100000|2022-04-13 15:35:00|15423.95|15303.95|15423.05|15303.05|15425.42|15305.42|15423.05|15303.05|10
1649864110000|2022-04-13 15:35:10|15423.59|15303.59|15420.7|15300.7|15423.59|15303.59|15420.69|15300.69|10
1649864120000|2022-04-13 15:35:20|15420.81|15300.81|15420.09|15300.09|15421.54|15301.54|15420.09|15300.09|10
1649864130000|2022-04-13 15:35:30|15420.2|15300.2|15417.34|15297.34|15420.2|15300.2|15417.34|15297.34|10
1649864140000|2022-04-13 15:35:40|15417.03|15297.03|15415.6|15295.6|15417.03|15297.03|15414.59|15294.59|10
1649864150000|2022-04-13 15:35:50|15415.59|15295.59|15411.86|15291.86|15415.59|15295.59|15411.86|15291.86|10
1649864160000|2022-04-13 15:36:00|15411.57|15291.57|15411.21|15291.21|15412.25|15292.25|15410.5|15290.5|10
1649864170000|2022-04-13 15:36:10|15411.01|15291.01|15410.48|15290.48|15411.49|15291.49|15409.64|15289.64|10
1649864180000|2022-04-13 15:36:20|15410.59|15290.59|15411.6|15291.6|15411.6|15291.6|15410.06|15290.06|10
1649864190000|2022-04-13 15:36:30|15410.98|15290.98|15408.96|15288.96|15411.02|15291.02|15408.02|15288.02|10
1649864200000|2022-04-13 15:36:40|15407.87|15287.87|15404.59|15284.59|15408.26|15288.26|15404.59|15284.59|10
1649864210000|2022-04-13 15:36:50|15403.88|15283.88|15400.18|15280.18|15403.88|15283.88|15400.18|15280.18|10
1649864220000|2022-04-13 15:37:00|15399.38|15279.38|15393.75|15273.75|15399.38|15279.38|15393.75|15273.75|9
1649864230000|2022-04-13 15:37:10|15392.74|15272.74|15382|15262|15393.34|15273.34|15382|15262|10
1649864240000|2022-04-13 15:37:20|15381.57|15261.57|15372.96|15252.96|15381.57|15261.57|15372.96|15252.96|10
1649864250000|2022-04-13 15:37:30|15373.98|15253.98|15367.93|15247.93|15373.98|15253.98|15367.93|15247.93|10
1649864260000|2022-04-13 15:37:40|15366.82|15246.82|15362.26|15242.26|15366.82|15246.82|15362.26|15242.26|10
1649864270000|2022-04-13 15:37:50|15359.95|15239.95|15362.75|15242.75|15362.85|15242.85|15359.06|15239.06|10
1649864280000|2022-04-13 15:38:00|15363.39|15243.39|15363.72|15243.72|15363.72|15243.72|15362.89|15242.89|10
1649864290000|2022-04-13 15:38:10|15363.44|15243.44|15362.07|15242.07|15364.05|15244.05|15362.07|15242.07|10
1649864300000|2022-04-13 15:38:20|15361.49|15241.49|15362.06|15242.06|15362.06|15242.06|15360.42|15240.42|10
1649864310000|2022-04-13 15:38:30|15362.07|15242.07|15362.71|15242.71|15362.71|15242.71|15362.07|15242.07|10
1649864320000|2022-04-13 15:38:40|15361.77|15241.77|15364.13|15244.13|15364.15|15244.15|15361.77|15241.77|10
1649864330000|2022-04-13 15:38:50|15364.05|15244.05|15363.63|15243.63|15364.05|15244.05|15362.3|15242.3|10
1649864340000|2022-04-13 15:39:00|15363.48|15243.48|15359.14|15239.14|15363.48|15243.48|15359.14|15239.14|10
1649864350000|2022-04-13 15:39:10|15360.12|15240.12|15360|15240|15360.24|15240.24|15359.4|15239.4|10
1649864360000|2022-04-13 15:39:20|15360.28|15240.28|15359.6|15239.6|15360.84|15240.84|15359.6|15239.6|10
1649864370000|2022-04-13 15:39:30|15359.84|15239.84|15358.43|15238.43|15359.84|15239.84|15357.8|15237.8|10
1649864380000|2022-04-13 15:39:40|15357.67|15237.67|15356.95|15236.95|15358.21|15238.21|15356.95|15236.95|10
1649864390000|2022-04-13 15:39:50|15358.29|15238.29|15359.25|15239.25|15359.25|15239.25|15356.78|15236.78|10
1649864400000|2022-04-13 15:40:00|15360.08|15240.08|15361.12|15241.12|15361.12|15241.12|15359.8|15239.8|10
1649864410000|2022-04-13 15:40:10|15361.06|15241.06|15357.85|15237.85|15361.06|15241.06|15357.85|15237.85|10
1649864420000|2022-04-13 15:40:20|15357.31|15237.31|15355.48|15235.48|15358.86|15238.86|15355.48|15235.48|10
1649864430000|2022-04-13 15:40:30|15354.75|15234.75|15352.23|15232.23|15354.75|15234.75|15352.23|15232.23|10
1649864440000|2022-04-13 15:40:40|15352.62|15232.62|15350.83|15230.83|15352.78|15232.78|15350.63|15230.63|9
1649864450000|2022-04-13 15:40:50|15351.46|15231.46|15347.56|15227.56|15351.48|15231.48|15347.39|15227.39|10
1649864460000|2022-04-13 15:41:00|15346.86|15226.86|15344.71|15224.71|15348.02|15228.02|15344.27|15224.27|10
1649864470000|2022-04-13 15:41:10|15344.36|15224.36|15344.33|15224.33|15345.27|15225.27|15344.19|15224.19|10
1649864480000|2022-04-13 15:41:20|15344.31|15224.31|15343.95|15223.95|15344.64|15224.64|15343.88|15223.88|9
1649864490000|2022-04-13 15:41:30|15344.07|15224.07|15341.27|15221.27|15344.25|15224.25|15341.27|15221.27|10
1649864500000|2022-04-13 15:41:40|15340.77|15220.77|15340.35|15220.35|15341.04|15221.04|15340.35|15220.35|10
1649864510000|2022-04-13 15:41:50|15340.24|15220.24|15339.18|15219.18|15340.24|15220.24|15338.72|15218.72|10
1649864520000|2022-04-13 15:42:00|15339.15|15219.15|15342.11|15222.11|15342.11|15222.11|15339.04|15219.04|10
1649864530000|2022-04-13 15:42:10|15342.78|15222.78|15345.43|15225.43|15345.43|15225.43|15342.51|15222.51|10
1649864540000|2022-04-13 15:42:20|15346.27|15226.27|15347.68|15227.68|15347.98|15227.98|15346.27|15226.27|10
1649864550000|2022-04-13 15:42:30|15347.73|15227.73|15349.47|15229.47|15349.47|15229.47|15347.67|15227.67|10
1649864560000|2022-04-13 15:42:40|15349.29|15229.29|15351.76|15231.76|15351.94|15231.94|15349.29|15229.29|10
1649864570000|2022-04-13 15:42:50|15351.87|15231.87|15353.23|15233.23|15353.23|15233.23|15351.51|15231.51|9
1649864580000|2022-04-13 15:43:00|15353.54|15233.54|15354.24|15234.24|15354.24|15234.24|15353.33|15233.33|10
1649864590000|2022-04-13 15:43:10|15354.07|15234.07|15356.83|15236.83|15356.83|15236.83|15354.07|15234.07|10
1649864600000|2022-04-13 15:43:20|15357.83|15237.83|15361.27|15241.27|15361.27|15241.27|15357.83|15237.83|10
1649864610000|2022-04-13 15:43:30|15361.41|15241.41|15363.5|15243.5|15364.34|15244.34|15361.41|15241.41|10
1649864620000|2022-04-13 15:43:40|15363.29|15243.29|15363.24|15243.24|15363.74|15243.74|15363.2|15243.2|10
1649864630000|2022-04-13 15:43:50|15364.32|15244.32|15363.61|15243.61|15364.65|15244.65|15363.61|15243.61|9
1649864640000|2022-04-13 15:44:00|15364.63|15244.63|15362.52|15242.52|15364.63|15244.63|15362.52|15242.52|10
1649864650000|2022-04-13 15:44:10|15362.43|15242.43|15363.7|15243.7|15363.7|15243.7|15362.43|15242.43|10
1649864660000|2022-04-13 15:44:20|15363.82|15243.82|15365.76|15245.76|15366.3|15246.3|15363.82|15243.82|10
1649864670000|2022-04-13 15:44:30|15365.86|15245.86|15366.59|15246.59|15367.02|15247.02|15365.84|15245.84|10
1649864680000|2022-04-13 15:44:40|15366.48|15246.48|15366.68|15246.68|15366.97|15246.97|15366.42|15246.42|10
1649864690000|2022-04-13 15:44:50|15366.69|15246.69|15364.07|15244.07|15366.69|15246.69|15364.07|15244.07|10
1649864700000|2022-04-13 15:45:00|15364.35|15244.35|15360.11|15240.11|15364.35|15244.35|15359.66|15239.66|9
1649864710000|2022-04-13 15:45:10|15360.26|15240.26|15359.86|15239.86|15360.62|15240.62|15359.16|15239.16|10
1649864720000|2022-04-13 15:45:20|15360.42|15240.42|15359.27|15239.27|15361.32|15241.32|15359.25|15239.25|10
1649864730000|2022-04-13 15:45:30|15358.73|15238.73|15353.19|15233.19|15358.73|15238.73|15353.19|15233.19|10
1649864740000|2022-04-13 15:45:40|15353.3|15233.3|15356.57|15236.57|15356.57|15236.57|15352.91|15232.91|10
1649864750000|2022-04-13 15:45:50|15356.77|15236.77|15357.54|15237.54|15357.88|15237.88|15356.77|15236.77|10
1649864760000|2022-04-13 15:46:00|15357.04|15237.04|15356.03|15236.03|15357.04|15237.04|15355.59|15235.59|10
1649864770000|2022-04-13 15:46:10|15356.06|15236.06|15356.74|15236.74|15356.74|15236.74|15355.14|15235.14|10
1649864780000|2022-04-13 15:46:20|15355.41|15235.41|15364.28|15244.28|15364.28|15244.28|15355.41|15235.41|10
1649864790000|2022-04-13 15:46:30|15362.51|15242.51|15367.64|15247.64|15368.01|15248.01|15362.51|15242.51|10
1649864800000|2022-04-13 15:46:40|15367.19|15247.19|15369.95|15249.95|15370.26|15250.26|15366.91|15246.91|10
1649864810000|2022-04-13 15:46:50|15372.44|15252.44|15374.75|15254.75|15375.65|15255.65|15372.44|15252.44|10
1649864820000|2022-04-13 15:47:00|15374.68|15254.68|15377.23|15257.23|15377.45|15257.45|15373.56|15253.56|9
1649864830000|2022-04-13 15:47:10|15377.27|15257.27|15377.94|15257.94|15378.91|15258.91|15377.27|15257.27|10
1649864840000|2022-04-13 15:47:20|15377.81|15257.81|15377.97|15257.97|15378.55|15258.55|15377.27|15257.27|10
1649864850000|2022-04-13 15:47:30|15377.93|15257.93|15377.53|15257.53|15378.68|15258.68|15377.53|15257.53|10
1649864860000|2022-04-13 15:47:40|15377.44|15257.44|15376.37|15256.37|15377.61|15257.61|15376.31|15256.31|10
1649864870000|2022-04-13 15:47:50|15376.43|15256.43|15376.05|15256.05|15377.25|15257.25|15376.05|15256.05|10
1649864880000|2022-04-13 15:48:00|15376.01|15256.01|15374.06|15254.06|15376.01|15256.01|15374.06|15254.06|10
1649864890000|2022-04-13 15:48:10|15374.18|15254.18|15374.16|15254.16|15374.18|15254.18|15373.13|15253.13|10
1649864900000|2022-04-13 15:48:20|15374.25|15254.25|15377.19|15257.19|15377.45|15257.45|15374.25|15254.25|10
1649864910000|2022-04-13 15:48:30|15376.98|15256.98|15375.95|15255.95|15376.98|15256.98|15375.95|15255.95|10
1649864920000|2022-04-13 15:48:40|15376.9|15256.9|15375.61|15255.61|15376.9|15256.9|15374.98|15254.98|10
1649864930000|2022-04-13 15:48:50|15375.16|15255.16|15376.35|15256.35|15376.42|15256.42|15375.16|15255.16|9
1649864940000|2022-04-13 15:49:00|15376.19|15256.19|15374.19|15254.19|15376.22|15256.22|15374.19|15254.19|10
1649864950000|2022-04-13 15:49:10|15374.62|15254.62|15375.66|15255.66|15375.76|15255.76|15374.37|15254.37|10
1649864960000|2022-04-13 15:49:20|15375.73|15255.73|15375.56|15255.56|15376.19|15256.19|15375.42|15255.42|9
1649864970000|2022-04-13 15:49:30|15375.79|15255.79|15375.87|15255.87|15375.87|15255.87|15375.13|15255.13|10
1649864980000|2022-04-13 15:49:40|15376.07|15256.07|15375.59|15255.59|15376.12|15256.12|15375.59|15255.59|9
1649864990000|2022-04-13 15:49:50|15376.31|15256.31|15376.64|15256.64|15376.64|15256.64|15375.47|15255.47|10
1649865000000|2022-04-13 15:50:00|15376.66|15256.66|15378.55|15258.55|15378.64|15258.64|15376.37|15256.37|10
1649865010000|2022-04-13 15:50:10|15378.3|15258.3|15378.76|15258.76|15379.35|15259.35|15378.3|15258.3|10
1649865020000|2022-04-13 15:50:20|15378.82|15258.82|15377.35|15257.35|15378.86|15258.86|15377.35|15257.35|10
1649865030000|2022-04-13 15:50:30|15378.05|15258.05|15375.58|15255.58|15378.05|15258.05|15375.58|15255.58|10
1649865040000|2022-04-13 15:50:40|15375.97|15255.97|15375.76|15255.76|15376.05|15256.05|15375.38|15255.38|10
1649865050000|2022-04-13 15:50:50|15375.6|15255.6|15378.61|15258.61|15378.61|15258.61|15375.6|15255.6|10
1649865060000|2022-04-13 15:51:00|15378.81|15258.81|15379.81|15259.81|15379.81|15259.81|15378.3|15258.3|10
1649865070000|2022-04-13 15:51:10|15380.1|15260.1|15381.02|15261.02|15381.02|15261.02|15379.83|15259.83|10
1649865080000|2022-04-13 15:51:20|15380.78|15260.78|15380.19|15260.19|15380.78|15260.78|15380.19|15260.19|10
1649865090000|2022-04-13 15:51:30|15379.66|15259.66|15377.19|15257.19|15379.66|15259.66|15377.19|15257.19|9
1649865100000|2022-04-13 15:51:40|15376.28|15256.28|15373.86|15253.86|15376.28|15256.28|15373.86|15253.86|10
1649865110000|2022-04-13 15:51:50|15373.98|15253.98|15373.54|15253.54|15374.53|15254.53|15373.54|15253.54|10
1649865120000|2022-04-13 15:52:00|15373.4|15253.4|15371.68|15251.68|15373.59|15253.59|15371.18|15251.18|10
1649865130000|2022-04-13 15:52:10|15371.47|15251.47|15369.67|15249.67|15371.47|15251.47|15369.67|15249.67|10
1649865140000|2022-04-13 15:52:20|15369.59|15249.59|15366.45|15246.45|15369.59|15249.59|15366.45|15246.45|9
1649865150000|2022-04-13 15:52:30|15365.43|15245.43|15357.77|15237.77|15365.43|15245.43|15357.77|15237.77|9
1649865160000|2022-04-13 15:52:40|15357.57|15237.57|15357.01|15237.01|15357.67|15237.67|15356.81|15236.81|10
1649865170000|2022-04-13 15:52:50|15357.23|15237.23|15355.63|15235.63|15357.23|15237.23|15355.57|15235.57|10
1649865180000|2022-04-13 15:53:00|15355.77|15235.77|15353.13|15233.13|15355.77|15235.77|15352.97|15232.97|10
1649865190000|2022-04-13 15:53:10|15353.22|15233.22|15354.1|15234.1|15354.28|15234.28|15352.82|15232.82|10
1649865200000|2022-04-13 15:53:20|15354.29|15234.29|15356.53|15236.53|15356.85|15236.85|15354.15|15234.15|10
1649865210000|2022-04-13 15:53:30|15356.44|15236.44|15356.81|15236.81|15357.73|15237.73|15356.44|15236.44|9
1649865220000|2022-04-13 15:53:40|15356.79|15236.79|15354.57|15234.57|15356.79|15236.79|15353.41|15233.41|9
1649865230000|2022-04-13 15:53:50|15354.42|15234.42|15347.77|15227.77|15354.42|15234.42|15347.77|15227.77|10
1649865240000|2022-04-13 15:54:00|15347.38|15227.38|15346.28|15226.28|15347.38|15227.38|15345.37|15225.37|10
1649865250000|2022-04-13 15:54:10|15345.62|15225.62|15345.13|15225.13|15346.45|15226.45|15344.4|15224.4|10
1649865260000|2022-04-13 15:54:20|15345.42|15225.42|15347.23|15227.23|15347.23|15227.23|15345.42|15225.42|9
1649865270000|2022-04-13 15:54:30|15347.14|15227.14|15350.73|15230.73|15350.73|15230.73|15347.07|15227.07|10
1649865280000|2022-04-13 15:54:40|15351.14|15231.14|15350.65|15230.65|15351.19|15231.19|15350.46|15230.46|10
1649865290000|2022-04-13 15:54:50|15350.59|15230.59|15350.78|15230.78|15350.9|15230.9|15350.51|15230.51|9
1649865300000|2022-04-13 15:55:00|15350.68|15230.68|15350.88|15230.88|15350.91|15230.91|15350.61|15230.61|9
1649865310000|2022-04-13 15:55:10|15350.85|15230.85|15351.62|15231.62|15351.72|15231.72|15350.85|15230.85|10
1649865320000|2022-04-13 15:55:20|15351.61|15231.61|15352.63|15232.63|15352.96|15232.96|15351.27|15231.27|10
1649865330000|2022-04-13 15:55:30|15352.91|15232.91|15354.76|15234.76|15354.95|15234.95|15352.91|15232.91|10
1649865340000|2022-04-13 15:55:40|15355.51|15235.51|15358.09|15238.09|15358.15|15238.15|15355.43|15235.43|10
1649865350000|2022-04-13 15:55:50|15358.61|15238.61|15365.61|15245.61|15365.61|15245.61|15358.61|15238.61|10
1649865360000|2022-04-13 15:56:00|15365.77|15245.77|15368.49|15248.49|15368.6|15248.6|15365.57|15245.57|10
1649865370000|2022-04-13 15:56:10|15368.97|15248.97|15370.32|15250.32|15370.32|15250.32|15368.84|15248.84|10
1649865380000|2022-04-13 15:56:20|15370.27|15250.27|15372.55|15252.55|15372.92|15252.92|15370.27|15250.27|10
1649865390000|2022-04-13 15:56:30|15372.96|15252.96|15375.1|15255.1|15375.14|15255.14|15372.96|15252.96|10
1649865400000|2022-04-13 15:56:40|15374.96|15254.96|15373.25|15253.25|15375.51|15255.51|15373.25|15253.25|10
1649865410000|2022-04-13 15:56:50|15373.14|15253.14|15370.7|15250.7|15373.14|15253.14|15370.7|15250.7|10
1649865420000|2022-04-13 15:57:00|15370.95|15250.95|15369.68|15249.68|15370.95|15250.95|15369.54|15249.54|10
1649865430000|2022-04-13 15:57:10|15369.28|15249.28|15361.24|15241.24|15369.28|15249.28|15361.24|15241.24|9
1649865440000|2022-04-13 15:57:20|15360.93|15240.93|15357.04|15237.04|15361.48|15241.48|15355.67|15235.67|10
1649865450000|2022-04-13 15:57:30|15355.16|15235.16|15356.51|15236.51|15356.81|15236.81|15354.56|15234.56|10
1649865460000|2022-04-13 15:57:40|15356.84|15236.84|15357.59|15237.59|15358.66|15238.66|15356.84|15236.84|10
1649865470000|2022-04-13 15:57:50|15357.83|15237.83|15357.45|15237.45|15358.3|15238.3|15357|15237|10
1649865480000|2022-04-13 15:58:00|15357.02|15237.02|15358.07|15238.07|15358.07|15238.07|15357.02|15237.02|10
1649865490000|2022-04-13 15:58:10|15358.14|15238.14|15354.16|15234.16|15358.2|15238.2|15354.16|15234.16|10
1649865500000|2022-04-13 15:58:20|15354.01|15234.01|15347.59|15227.59|15354.23|15234.23|15347.59|15227.59|9
1649865510000|2022-04-13 15:58:30|15346.52|15226.52|15345.97|15225.97|15347.21|15227.21|15345.42|15225.42|10
1649865520000|2022-04-13 15:58:40|15346.49|15226.49|15350.16|15230.16|15350.16|15230.16|15346.48|15226.48|9
1649865530000|2022-04-13 15:58:50|15350.35|15230.35|15352.46|15232.46|15352.46|15232.46|15350.26|15230.26|10
1649865540000|2022-04-13 15:59:00|15352.58|15232.58|15352.02|15232.02|15352.92|15232.92|15352.02|15232.02|10
1649865550000|2022-04-13 15:59:10|15351.98|15231.98|15351.93|15231.93|15352.85|15232.85|15351.93|15231.93|10
1649865560000|2022-04-13 15:59:20|15352.1|15232.1|15352.39|15232.39|15352.71|15232.71|15351.93|15231.93|10
1649865570000|2022-04-13 15:59:30|15352.24|15232.24|15352.08|15232.08|15352.56|15232.56|15351.57|15231.57|9
1649865580000|2022-04-13 15:59:40|15352.24|15232.24|15350.09|15230.09|15352.24|15232.24|15350.09|15230.09|10
1649865590000|2022-04-13 15:59:50|15349.67|15229.67|15349.14|15229.14|15349.67|15229.67|15348.66|15228.66|10
1649865600000|2022-04-13 16:00:00|15349.04|15229.04|15348.6|15228.6|15349.04|15229.04|15348.37|15228.37|9
1649865610000|2022-04-13 16:00:10|15348.72|15228.72|15351.19|15231.19|15351.19|15231.19|15348.72|15228.72|10
1649865620000|2022-04-13 16:00:20|15351.25|15231.25|15352.91|15232.91|15353.55|15233.55|15351.25|15231.25|10
1649865630000|2022-04-13 16:00:30|15352.77|15232.77|15349.35|15229.35|15352.77|15232.77|15349.35|15229.35|10
1649865640000|2022-04-13 16:00:40|15349.56|15229.56|15346.38|15226.38|15349.56|15229.56|15346.38|15226.38|10
1649865650000|2022-04-13 16:00:50|15345.07|15225.07|15342.81|15222.81|15345.07|15225.07|15342.7|15222.7|10
1649865660000|2022-04-13 16:01:00|15343.08|15223.08|15334.79|15214.79|15343.08|15223.08|15334.79|15214.79|10
1649865670000|2022-04-13 16:01:10|15334.11|15214.11|15331.13|15211.13|15334.11|15214.11|15331.13|15211.13|10
1649865680000|2022-04-13 16:01:20|15331.14|15211.14|15328.93|15208.93|15331.6|15211.6|15328.72|15208.72|10
1649865690000|2022-04-13 16:01:30|15327.24|15207.24|15321.47|15201.47|15327.24|15207.24|15321.47|15201.47|10
1649865700000|2022-04-13 16:01:40|15321.07|15201.07|15319.78|15199.78|15321.07|15201.07|15319.28|15199.28|10
1649865710000|2022-04-13 16:01:50|15319.92|15199.92|15317.22|15197.22|15319.92|15199.92|15316.53|15196.53|9
1649865720000|2022-04-13 16:02:00|15317.44|15197.44|15316.69|15196.69|15317.44|15197.44|15316|15196|9
1649865730000|2022-04-13 16:02:10|15316.77|15196.77|15317.41|15197.41|15317.64|15197.64|15316.77|15196.77|10
1649865740000|2022-04-13 16:02:20|15317.99|15197.99|15319.18|15199.18|15319.26|15199.26|15317.99|15197.99|10
1649865750000|2022-04-13 16:02:30|15319.07|15199.07|15323.7|15203.7|15323.7|15203.7|15319.07|15199.07|10
1649865760000|2022-04-13 16:02:40|15323.9|15203.9|15328.85|15208.85|15329.18|15209.18|15323.9|15203.9|9
1649865770000|2022-04-13 16:02:50|15328.81|15208.81|15331.73|15211.73|15331.73|15211.73|15328.81|15208.81|10
1649865780000|2022-04-13 16:03:00|15332.04|15212.04|15339.82|15219.82|15339.82|15219.82|15332.04|15212.04|10
1649865790000|2022-04-13 16:03:10|15340.46|15220.46|15343.61|15223.61|15344.3|15224.3|15340.46|15220.46|10
1649865800000|2022-04-13 16:03:20|15344.79|15224.79|15346.51|15226.51|15347.32|15227.32|15344.79|15224.79|9
1649865810000|2022-04-13 16:03:30|15347.04|15227.04|15349.01|15229.01|15349.01|15229.01|15347.04|15227.04|10
1649865820000|2022-04-13 16:03:40|15348.2|15228.2|15349.89|15229.89|15349.89|15229.89|15348.13|15228.13|10
1649865830000|2022-04-13 16:03:50|15352.83|15232.83|15355.59|15235.59|15356.74|15236.74|15352.83|15232.83|10
1649865840000|2022-04-13 16:04:00|15356.2|15236.2|15358.03|15238.03|15358.03|15238.03|15356.2|15236.2|10
1649865850000|2022-04-13 16:04:10|15360.71|15240.71|15366.39|15246.39|15366.39|15246.39|15360.71|15240.71|10
1649865860000|2022-04-13 16:04:20|15366.45|15246.45|15366.34|15246.34|15366.46|15246.46|15365.92|15245.92|10
1649865870000|2022-04-13 16:04:30|15366.26|15246.26|15371.04|15251.04|15371.04|15251.04|15366.26|15246.26|10
1649865880000|2022-04-13 16:04:40|15371.02|15251.02|15376.96|15256.96|15377.46|15257.46|15371.02|15251.02|10
1649865890000|2022-04-13 16:04:50|15376.6|15256.6|15378.8|15258.8|15378.8|15258.8|15376.6|15256.6|9
1649865900000|2022-04-13 16:05:00|15380.03|15260.03|15380.52|15260.52|15380.57|15260.57|15379.6|15259.6|10
1649865910000|2022-04-13 16:05:10|15379.69|15259.69|15374.61|15254.61|15379.69|15259.69|15374.61|15254.61|10
1649865920000|2022-04-13 16:05:20|15374.64|15254.64|15372.19|15252.19|15374.64|15254.64|15372.19|15252.19|10
1649865930000|2022-04-13 16:05:30|15371.94|15251.94|15369.8|15249.8|15371.95|15251.95|15369.66|15249.66|10
1649865940000|2022-04-13 16:05:40|15368.27|15248.27|15367.58|15247.58|15368.31|15248.31|15367.58|15247.58|10
1649865950000|2022-04-13 16:05:50|15367.39|15247.39|15369.77|15249.77|15369.77|15249.77|15367.39|15247.39|10
1649865960000|2022-04-13 16:06:00|15370|15250|15372.43|15252.43|15372.43|15252.43|15370|15250|10
1649865970000|2022-04-13 16:06:10|15372.33|15252.33|15376.46|15256.46|15376.46|15256.46|15372.22|15252.22|10
1649865980000|2022-04-13 16:06:20|15376.94|15256.94|15376.61|15256.61|15377.05|15257.05|15376.5|15256.5|10
1649865990000|2022-04-13 16:06:30|15376.82|15256.82|15375.48|15255.48|15377.07|15257.07|15375.48|15255.48|10
1649866000000|2022-04-13 16:06:40|15375.52|15255.52|15374.15|15254.15|15375.52|15255.52|15374.06|15254.06|10
1649866010000|2022-04-13 16:06:50|15375.01|15255.01|15375.81|15255.81|15375.81|15255.81|15374.14|15254.14|10
1649866020000|2022-04-13 16:07:00|15375.85|15255.85|15377.71|15257.71|15377.71|15257.71|15375.73|15255.73|10
1649866030000|2022-04-13 16:07:10|15377.35|15257.35|15375.41|15255.41|15377.5|15257.5|15375.41|15255.41|9
1649866040000|2022-04-13 16:07:20|15375.34|15255.34|15374.32|15254.32|15375.56|15255.56|15374.31|15254.31|10
1649866050000|2022-04-13 16:07:30|15374.12|15254.12|15371.35|15251.35|15374.12|15254.12|15371.35|15251.35|10
1649866060000|2022-04-13 16:07:40|15371.44|15251.44|15370.58|15250.58|15371.44|15251.44|15370.58|15250.58|10
1649866070000|2022-04-13 16:07:50|15370.61|15250.61|15373.64|15253.64|15373.64|15253.64|15370.61|15250.61|10
1649866080000|2022-04-13 16:08:00|15374.32|15254.32|15375.51|15255.51|15375.58|15255.58|15374.32|15254.32|8
1649866090000|2022-04-13 16:08:10|15375|15255|15375.87|15255.87|15376.28|15256.28|15375|15255|10
1649866100000|2022-04-13 16:08:20|15375.95|15255.95|15377.86|15257.86|15377.86|15257.86|15375.95|15255.95|9
1649866110000|2022-04-13 16:08:30|15377.48|15257.48|15378.57|15258.57|15378.57|15258.57|15377.48|15257.48|9
1649866120000|2022-04-13 16:08:40|15378.77|15258.77|15379.08|15259.08|15379.1|15259.1|15378.61|15258.61|10
1649866130000|2022-04-13 16:08:50|15379.07|15259.07|15376.89|15256.89|15379.34|15259.34|15376.89|15256.89|10
1649866140000|2022-04-13 16:09:00|15377.08|15257.08|15376.98|15256.98|15377.1|15257.1|15376.05|15256.05|10
1649866150000|2022-04-13 16:09:10|15377.06|15257.06|15379.36|15259.36|15379.36|15259.36|15377.06|15257.06|10
1649866160000|2022-04-13 16:09:20|15379.79|15259.79|15382.35|15262.35|15382.35|15262.35|15379.66|15259.66|10
1649866170000|2022-04-13 16:09:30|15382.7|15262.7|15382.9|15262.9|15383.02|15263.02|15382.62|15262.62|9
1649866180000|2022-04-13 16:09:40|15383.13|15263.13|15383.68|15263.68|15383.68|15263.68|15382.68|15262.68|9
1649866190000|2022-04-13 16:09:50|15383.32|15263.32|15385.5|15265.5|15385.81|15265.81|15383.3|15263.3|10
1649866200000|2022-04-13 16:10:00|15385.18|15265.18|15383.7|15263.7|15385.72|15265.72|15383.7|15263.7|10
1649866210000|2022-04-13 16:10:10|15383.73|15263.73|15384.4|15264.4|15384.4|15264.4|15383.56|15263.56|9
1649866220000|2022-04-13 16:10:20|15384.62|15264.62|15387.48|15267.48|15387.62|15267.62|15384.62|15264.62|10
1649866230000|2022-04-13 16:10:30|15387.57|15267.57|15391.28|15271.28|15391.67|15271.67|15387.57|15267.57|10
1649866240000|2022-04-13 16:10:40|15391.58|15271.58|15391.59|15271.59|15392.09|15272.09|15391.07|15271.07|9
1649866250000|2022-04-13 16:10:50|15390.47|15270.47|15387.76|15267.76|15390.47|15270.47|15387.76|15267.76|10
1649866260000|2022-04-13 16:11:00|15387.56|15267.56|15384|15264|15387.56|15267.56|15384|15264|10
1649866270000|2022-04-13 16:11:10|15384.21|15264.21|15383.79|15263.79|15384.32|15264.32|15383.79|15263.79|10
1649866280000|2022-04-13 16:11:20|15383.86|15263.86|15380.66|15260.66|15383.86|15263.86|15380.66|15260.66|10
1649866290000|2022-04-13 16:11:30|15380.94|15260.94|15380.4|15260.4|15381.31|15261.31|15379.67|15259.67|10
1649866300000|2022-04-13 16:11:40|15380.86|15260.86|15382.02|15262.02|15382.24|15262.24|15380.86|15260.86|9
1649866310000|2022-04-13 16:11:50|15381.44|15261.44|15382.03|15262.03|15382.64|15262.64|15381.25|15261.25|10
1649866320000|2022-04-13 16:12:00|15382.21|15262.21|15380.78|15260.78|15382.21|15262.21|15380.78|15260.78|10
1649866330000|2022-04-13 16:12:10|15381.18|15261.18|15382.24|15262.24|15382.24|15262.24|15380.9|15260.9|10
1649866340000|2022-04-13 16:12:20|15382.23|15262.23|15383.6|15263.6|15383.8|15263.8|15382.23|15262.23|10
1649866350000|2022-04-13 16:12:30|15384.07|15264.07|15385.59|15265.59|15385.59|15265.59|15383.91|15263.91|10
1649866360000|2022-04-13 16:12:40|15385.5|15265.5|15386.09|15266.09|15386.09|15266.09|15385.28|15265.28|10
1649866370000|2022-04-13 16:12:50|15385.93|15265.93|15387.11|15267.11|15387.23|15267.23|15385.83|15265.83|9
1649866380000|2022-04-13 16:13:00|15387.24|15267.24|15388.82|15268.82|15388.82|15268.82|15387.24|15267.24|10
1649866390000|2022-04-13 16:13:10|15388.3|15268.3|15389.7|15269.7|15390.01|15270.01|15388.3|15268.3|10
1649866400000|2022-04-13 16:13:20|15390.97|15270.97|15392.45|15272.45|15393.29|15273.29|15390.97|15270.97|10
1649866410000|2022-04-13 16:13:30|15392.05|15272.05|15390.54|15270.54|15393.84|15273.84|15390.5|15270.5|10
1649866420000|2022-04-13 16:13:40|15390.25|15270.25|15389.54|15269.54|15390.98|15270.98|15389.54|15269.54|10
1649866430000|2022-04-13 16:13:50|15389.3|15269.3|15388.63|15268.63|15389.3|15269.3|15388.56|15268.56|9
1649866440000|2022-04-13 16:14:00|15388.42|15268.42|15390.5|15270.5|15390.5|15270.5|15388.34|15268.34|10
1649866450000|2022-04-13 16:14:10|15390.48|15270.48|15391.93|15271.93|15391.93|15271.93|15390.48|15270.48|10
1649866460000|2022-04-13 16:14:20|15392.36|15272.36|15391.62|15271.62|15392.87|15272.87|15391.62|15271.62|10
1649866470000|2022-04-13 16:14:30|15391.83|15271.83|15394.07|15274.07|15394.07|15274.07|15391.83|15271.83|10
1649866480000|2022-04-13 16:14:40|15393.4|15273.4|15396.91|15276.91|15396.91|15276.91|15393.4|15273.4|10
1649866490000|2022-04-13 16:14:50|15397.42|15277.42|15400.88|15280.88|15401.3|15281.3|15397.42|15277.42|9
1649866500000|2022-04-13 16:15:00|15400.94|15280.94|15402.51|15282.51|15402.51|15282.51|15400.94|15280.94|10
1649866510000|2022-04-13 16:15:10|15402.25|15282.25|15403.74|15283.74|15404.01|15284.01|15402.25|15282.25|9
1649866520000|2022-04-13 16:15:20|15404.09|15284.09|15404.43|15284.43|15404.7|15284.7|15403.05|15283.05|10
1649866530000|2022-04-13 16:15:30|15404.27|15284.27|15412.09|15292.09|15412.09|15292.09|15404.16|15284.16|10
1649866540000|2022-04-13 16:15:40|15413.13|15293.13|15419|15299|15419|15299|15413.13|15293.13|10
1649866550000|2022-04-13 16:15:50|15419.07|15299.07|15421.23|15301.23|15421.23|15301.23|15418.76|15298.76|9
1649866560000|2022-04-13 16:16:00|15422.42|15302.42|15422.88|15302.88|15423.75|15303.75|15422.42|15302.42|10
1649866570000|2022-04-13 16:16:10|15423.07|15303.07|15426.72|15306.72|15427.47|15307.47|15423.07|15303.07|10
1649866580000|2022-04-13 16:16:20|15426.54|15306.54|15431.75|15311.75|15431.75|15311.75|15426.27|15306.27|10
1649866590000|2022-04-13 16:16:30|15431.55|15311.55|15431.39|15311.39|15432.21|15312.21|15431.29|15311.29|10
1649866600000|2022-04-13 16:16:40|15431.78|15311.78|15430.44|15310.44|15431.97|15311.97|15430.14|15310.14|10
1649866610000|2022-04-13 16:16:50|15429.87|15309.87|15428.84|15308.84|15430.45|15310.45|15428.84|15308.84|10
1649866620000|2022-04-13 16:17:00|15428.65|15308.65|15415.99|15295.99|15428.65|15308.65|15415.99|15295.99|10
1649866630000|2022-04-13 16:17:10|15414.71|15294.71|15409.51|15289.51|15414.71|15294.71|15409.41|15289.41|10
1649866640000|2022-04-13 16:17:20|15409.77|15289.77|15402.92|15282.92|15409.77|15289.77|15402.92|15282.92|10
1649866650000|2022-04-13 16:17:30|15402.91|15282.91|15396.84|15276.84|15402.91|15282.91|15396.84|15276.84|10
1649866660000|2022-04-13 16:17:40|15396.88|15276.88|15396.1|15276.1|15397.1|15277.1|15396.01|15276.01|10
1649866670000|2022-04-13 16:17:50|15395.91|15275.91|15392.74|15272.74|15395.91|15275.91|15392.74|15272.74|10
1649866680000|2022-04-13 16:18:00|15392.64|15272.64|15395.54|15275.54|15395.54|15275.54|15392.64|15272.64|10
1649866690000|2022-04-13 16:18:10|15395.79|15275.79|15399.4|15279.4|15400.6|15280.6|15395.79|15275.79|10
1649866700000|2022-04-13 16:18:20|15399.31|15279.31|15399.1|15279.1|15400.35|15280.35|15399.1|15279.1|10
1649866710000|2022-04-13 16:18:30|15399.04|15279.04|15399.33|15279.33|15399.33|15279.33|15398.57|15278.57|10
1649866720000|2022-04-13 16:18:40|15399.19|15279.19|15399.94|15279.94|15399.94|15279.94|15398.96|15278.96|10
1649866730000|2022-04-13 16:18:50|15399.72|15279.72|15399.83|15279.83|15400.51|15280.51|15399.72|15279.72|10
1649866740000|2022-04-13 16:19:00|15399.9|15279.9|15402.07|15282.07|15402.07|15282.07|15399.77|15279.77|10
1649866750000|2022-04-13 16:19:10|15402.43|15282.43|15406.83|15286.83|15407.08|15287.08|15402.43|15282.43|10
1649866760000|2022-04-13 16:19:20|15407.03|15287.03|15407.65|15287.65|15407.98|15287.98|15407.03|15287.03|10
1649866770000|2022-04-13 16:19:30|15407.39|15287.39|15408.65|15288.65|15408.65|15288.65|15407.3|15287.3|9
1649866780000|2022-04-13 16:19:40|15408.87|15288.87|15408.07|15288.07|15408.87|15288.87|15408.07|15288.07|10
1649866790000|2022-04-13 16:19:50|15408.52|15288.52|15409.36|15289.36|15409.36|15289.36|15408.13|15288.13|10
1649866800000|2022-04-13 16:20:00|15410.39|15290.39|15408.82|15288.82|15410.65|15290.65|15408.82|15288.82|10
1649866810000|2022-04-13 16:20:10|15408.85|15288.85|15408.06|15288.06|15408.85|15288.85|15407.56|15287.56|10
1649866820000|2022-04-13 16:20:20|15408|15288|15404.24|15284.24|15408|15288|15404.24|15284.24|10
1649866830000|2022-04-13 16:20:30|15403.96|15283.96|15403.86|15283.86|15404.05|15284.05|15403.48|15283.48|8
1649866840000|2022-04-13 16:20:40|15403.57|15283.57|15402.94|15282.94|15403.57|15283.57|15402.6|15282.6|9
1649866850000|2022-04-13 16:20:50|15403.54|15283.54|15402.98|15282.98|15403.58|15283.58|15402.78|15282.78|10
1649866860000|2022-04-13 16:21:00|15402.89|15282.89|15398.75|15278.75|15402.94|15282.94|15398.75|15278.75|8
1649866870000|2022-04-13 16:21:10|15398.25|15278.25|15395.64|15275.64|15398.25|15278.25|15395.56|15275.56|10
1649866880000|2022-04-13 16:21:20|15394.78|15274.78|15393.64|15273.64|15394.78|15274.78|15393.29|15273.29|10
1649866890000|2022-04-13 16:21:30|15393.61|15273.61|15392.28|15272.28|15393.73|15273.73|15392.28|15272.28|10
1649866900000|2022-04-13 16:21:40|15392.18|15272.18|15390.33|15270.33|15392.18|15272.18|15390.33|15270.33|10
1649866910000|2022-04-13 16:21:50|15390.29|15270.29|15389.62|15269.62|15390.51|15270.51|15389.5|15269.5|10
1649866920000|2022-04-13 16:22:00|15389.52|15269.52|15390.16|15270.16|15390.2|15270.2|15389.52|15269.52|10
1649866930000|2022-04-13 16:22:10|15390.75|15270.75|15390.22|15270.22|15391.31|15271.31|15390.17|15270.17|9
1649866940000|2022-04-13 16:22:20|15390.42|15270.42|15390.38|15270.38|15390.92|15270.92|15390.28|15270.28|10
1649866950000|2022-04-13 16:22:30|15390.08|15270.08|15389.34|15269.34|15390.11|15270.11|15389.34|15269.34|9
1649866960000|2022-04-13 16:22:40|15389.3|15269.3|15389.02|15269.02|15389.36|15269.36|15388.84|15268.84|10
1649866970000|2022-04-13 16:22:50|15389.1|15269.1|15390.74|15270.74|15390.74|15270.74|15389.1|15269.1|10
1649866980000|2022-04-13 16:23:00|15390.8|15270.8|15391.34|15271.34|15391.77|15271.77|15390.8|15270.8|9
1649866990000|2022-04-13 16:23:10|15391.15|15271.15|15391|15271|15391.45|15271.45|15390.95|15270.95|10
1649867000000|2022-04-13 16:23:20|15391.02|15271.02|15389.62|15269.62|15391.34|15271.34|15389.62|15269.62|10
1649867010000|2022-04-13 16:23:30|15389.36|15269.36|15389.1|15269.1|15389.48|15269.48|15388.92|15268.92|10
1649867020000|2022-04-13 16:23:40|15389.3|15269.3|15386.91|15266.91|15389.3|15269.3|15386.91|15266.91|10
1649867030000|2022-04-13 16:23:50|15387.02|15267.02|15387.71|15267.71|15387.71|15267.71|15387.02|15267.02|10
1649867040000|2022-04-13 16:24:00|15388.03|15268.03|15389.15|15269.15|15389.16|15269.16|15387.96|15267.96|9
1649867050000|2022-04-13 16:24:10|15389.17|15269.17|15389.19|15269.19|15389.4|15269.4|15388.97|15268.97|10
1649867060000|2022-04-13 16:24:20|15389.39|15269.39|15388.58|15268.58|15389.39|15269.39|15388.58|15268.58|10
1649867070000|2022-04-13 16:24:30|15388.51|15268.51|15382.03|15262.03|15388.51|15268.51|15382.03|15262.03|10
1649867080000|2022-04-13 16:24:40|15381.09|15261.09|15375.82|15255.82|15381.09|15261.09|15375.82|15255.82|10
1649867090000|2022-04-13 16:24:50|15375.96|15255.96|15375.84|15255.84|15376.48|15256.48|15375.78|15255.78|10
1649867100000|2022-04-13 16:25:00|15374.76|15254.76|15376.76|15256.76|15376.76|15256.76|15374.76|15254.76|9
1649867110000|2022-04-13 16:25:10|15376.77|15256.77|15380.04|15260.04|15380.04|15260.04|15376.77|15256.77|10
1649867120000|2022-04-13 16:25:20|15380.38|15260.38|15382.75|15262.75|15382.93|15262.93|15380.18|15260.18|10
1649867130000|2022-04-13 16:25:30|15383.11|15263.11|15382.33|15262.33|15383.11|15263.11|15381.44|15261.44|10
1649867140000|2022-04-13 16:25:40|15382.39|15262.39|15381.28|15261.28|15383.25|15263.25|15381.28|15261.28|8
1649867150000|2022-04-13 16:25:50|15381.49|15261.49|15379.39|15259.39|15381.89|15261.89|15379.39|15259.39|10
1649867160000|2022-04-13 16:26:00|15377.38|15257.38|15376.69|15256.69|15378.59|15258.59|15376.69|15256.69|10
1649867170000|2022-04-13 16:26:10|15376.34|15256.34|15373.38|15253.38|15376.34|15256.34|15373.38|15253.38|10
1649867180000|2022-04-13 16:26:20|15372.74|15252.74|15370.88|15250.88|15373.05|15253.05|15370.62|15250.62|10
1649867190000|2022-04-13 16:26:30|15370.65|15250.65|15370.21|15250.21|15370.97|15250.97|15370.11|15250.11|9
1649867200000|2022-04-13 16:26:40|15370.15|15250.15|15368.01|15248.01|15370.29|15250.29|15368.01|15248.01|9
1649867210000|2022-04-13 16:26:50|15367.43|15247.43|15364.6|15244.6|15367.43|15247.43|15364.14|15244.14|10
1649867220000|2022-04-13 16:27:00|15363.26|15243.26|15359.4|15239.4|15363.75|15243.75|15359.4|15239.4|10
1649867230000|2022-04-13 16:27:10|15359.83|15239.83|15354.93|15234.93|15359.83|15239.83|15354.86|15234.86|10
1649867240000|2022-04-13 16:27:20|15353.07|15233.07|15350.46|15230.46|15353.07|15233.07|15350.11|15230.11|10
1649867250000|2022-04-13 16:27:30|15350.48|15230.48|15349.57|15229.57|15350.51|15230.51|15349.57|15229.57|10
1649867260000|2022-04-13 16:27:40|15349.59|15229.59|15349.32|15229.32|15349.59|15229.59|15348.37|15228.37|10
1649867270000|2022-04-13 16:27:50|15349.28|15229.28|15350.21|15230.21|15350.25|15230.25|15349.27|15229.27|10
1649867280000|2022-04-13 16:28:00|15350.57|15230.57|15348.45|15228.45|15350.57|15230.57|15347.75|15227.75|10
1649867290000|2022-04-13 16:28:10|15348.09|15228.09|15346.8|15226.8|15348.26|15228.26|15346.65|15226.65|10
1649867300000|2022-04-13 16:28:20|15347.09|15227.09|15342.29|15222.29|15347.09|15227.09|15342.2|15222.2|10
1649867310000|2022-04-13 16:28:30|15341.98|15221.98|15340.68|15220.68|15341.98|15221.98|15340.55|15220.55|10
1649867320000|2022-04-13 16:28:40|15341.44|15221.44|15336.91|15216.91|15341.44|15221.44|15336.65|15216.65|10
1649867330000|2022-04-13 16:28:50|15336.63|15216.63|15337.82|15217.82|15337.92|15217.92|15336.39|15216.39|10
1649867340000|2022-04-13 16:29:00|15337.74|15217.74|15338.43|15218.43|15338.73|15218.73|15337.74|15217.74|10
1649867350000|2022-04-13 16:29:10|15338.39|15218.39|15337.1|15217.1|15338.39|15218.39|15337|15217|9
1649867360000|2022-04-13 16:29:20|15337.12|15217.12|15335.47|15215.47|15337.42|15217.42|15335.47|15215.47|10
1649867370000|2022-04-13 16:29:30|15335.21|15215.21|15335.56|15215.56|15335.93|15215.93|15335.21|15215.21|10
1649867380000|2022-04-13 16:29:40|15335.66|15215.66|15336.86|15216.86|15336.94|15216.94|15335.18|15215.18|10
1649867390000|2022-04-13 16:29:50|15336.94|15216.94|15336.66|15216.66|15336.96|15216.96|15336.48|15216.48|10
1649867400000|2022-04-13 16:30:00|15336.68|15216.68|15336.12|15216.12|15336.68|15216.68|15336.11|15216.11|10
1649867410000|2022-04-13 16:30:10|15336.82|15216.82|15337.54|15217.54|15337.54|15217.54|15336.19|15216.19|9
1649867420000|2022-04-13 16:30:20|15337.56|15217.56|15337.23|15217.23|15339.38|15219.38|15337.23|15217.23|10
1649867430000|2022-04-13 16:30:30|15337.29|15217.29|15334.89|15214.89|15337.29|15217.29|15334.81|15214.81|10
1649867440000|2022-04-13 16:30:40|15334.65|15214.65|15335.19|15215.19|15335.41|15215.41|15334.21|15214.21|10
1649867450000|2022-04-13 16:30:50|15335.08|15215.08|15333.57|15213.57|15335.47|15215.47|15333.29|15213.29|10
1649867460000|2022-04-13 16:31:00|15333.39|15213.39|15333.31|15213.31|15333.66|15213.66|15332.78|15212.78|10
1649867470000|2022-04-13 16:31:10|15333.13|15213.13|15332.45|15212.45|15333.14|15213.14|15332.15|15212.15|9
1649867480000|2022-04-13 16:31:20|15332.52|15212.52|15333.96|15213.96|15333.96|15213.96|15332.3|15212.3|10
1649867490000|2022-04-13 16:31:30|15333.39|15213.39|15332.95|15212.95|15333.39|15213.39|15332.6|15212.6|9
1649867500000|2022-04-13 16:31:40|15332.87|15212.87|15332.84|15212.84|15332.87|15212.87|15331.84|15211.84|10
1649867510000|2022-04-13 16:31:50|15332.39|15212.39|15333.99|15213.99|15334.47|15214.47|15332.39|15212.39|10
1649867520000|2022-04-13 16:32:00|15334.23|15214.23|15336.76|15216.76|15336.76|15216.76|15334.23|15214.23|9
1649867530000|2022-04-13 16:32:10|15336.67|15216.67|15340.63|15220.63|15340.63|15220.63|15336.67|15216.67|10
1649867540000|2022-04-13 16:32:20|15341.23|15221.23|15340.91|15220.91|15341.65|15221.65|15340.67|15220.67|10
1649867550000|2022-04-13 16:32:30|15340|15220|15339.72|15219.72|15340.53|15220.53|15339.72|15219.72|10
1649867560000|2022-04-13 16:32:40|15340.68|15220.68|15338.35|15218.35|15340.68|15220.68|15338.35|15218.35|10
1649867570000|2022-04-13 16:32:50|15338.21|15218.21|15337.07|15217.07|15338.32|15218.32|15336.99|15216.99|10
1649867580000|2022-04-13 16:33:00|15337.69|15217.69|15336.39|15216.39|15337.77|15217.77|15336.39|15216.39|10
1649867590000|2022-04-13 16:33:10|15337.04|15217.04|15337.19|15217.19|15337.9|15217.9|15336.43|15216.43|10
1649867600000|2022-04-13 16:33:20|15337.08|15217.08|15335.49|15215.49|15337.08|15217.08|15335.49|15215.49|10
1649867610000|2022-04-13 16:33:30|15335.44|15215.44|15333.72|15213.72|15335.87|15215.87|15333.72|15213.72|10
1649867620000|2022-04-13 16:33:40|15334.34|15214.34|15333.05|15213.05|15334.34|15214.34|15332.79|15212.79|10
1649867630000|2022-04-13 16:33:50|15332.82|15212.82|15331.47|15211.47|15332.82|15212.82|15331.41|15211.41|10
1649867640000|2022-04-13 16:34:00|15331|15211|15328.75|15208.75|15331.45|15211.45|15328.75|15208.75|10
1649867650000|2022-04-13 16:34:10|15329.09|15209.09|15326.02|15206.02|15329.09|15209.09|15326.02|15206.02|10
1649867660000|2022-04-13 16:34:20|15326.48|15206.48|15322.12|15202.12|15326.48|15206.48|15321.45|15201.45|10
1649867670000|2022-04-13 16:34:30|15322.45|15202.45|15323.58|15203.58|15323.58|15203.58|15321.86|15201.86|10
1649867680000|2022-04-13 16:34:40|15325.22|15205.22|15327.98|15207.98|15327.98|15207.98|15325.22|15205.22|10
1649867690000|2022-04-13 16:34:50|15327.93|15207.93|15328.72|15208.72|15328.74|15208.74|15327.74|15207.74|10
1649867700000|2022-04-13 16:35:00|15328.75|15208.75|15332.23|15212.23|15332.23|15212.23|15328.75|15208.75|10
1649867710000|2022-04-13 16:35:10|15331.46|15211.46|15332.72|15212.72|15332.72|15212.72|15331.16|15211.16|10
1649867720000|2022-04-13 16:35:20|15333.26|15213.26|15333.8|15213.8|15333.8|15213.8|15333.13|15213.13|9
1649867730000|2022-04-13 16:35:30|15334.27|15214.27|15334.98|15214.98|15335.05|15215.05|15333.97|15213.97|10
1649867740000|2022-04-13 16:35:40|15335.08|15215.08|15336.52|15216.52|15336.52|15216.52|15335.08|15215.08|10
1649867750000|2022-04-13 16:35:50|15336.61|15216.61|15339.6|15219.6|15339.6|15219.6|15336.61|15216.61|10
1649867760000|2022-04-13 16:36:00|15339.91|15219.91|15342.96|15222.96|15342.96|15222.96|15339.91|15219.91|10
1649867770000|2022-04-13 16:36:10|15342.38|15222.38|15343.23|15223.23|15343.54|15223.54|15342.38|15222.38|10
1649867780000|2022-04-13 16:36:20|15342.92|15222.92|15343.74|15223.74|15343.74|15223.74|15342.85|15222.85|10
1649867790000|2022-04-13 16:36:30|15343.87|15223.87|15343.19|15223.19|15343.87|15223.87|15342.71|15222.71|10
1649867800000|2022-04-13 16:36:40|15343.24|15223.24|15340.83|15220.83|15343.24|15223.24|15340.83|15220.83|10
1649867810000|2022-04-13 16:36:50|15340.46|15220.46|15334.91|15214.91|15340.46|15220.46|15334.91|15214.91|10
1649867820000|2022-04-13 16:37:00|15334.65|15214.65|15332.51|15212.51|15334.65|15214.65|15332.13|15212.13|10
1649867830000|2022-04-13 16:37:10|15332.31|15212.31|15331.58|15211.58|15332.37|15212.37|15331.58|15211.58|10
1649867840000|2022-04-13 16:37:20|15331.71|15211.71|15332.17|15212.17|15332.59|15212.59|15331.57|15211.57|10
1649867850000|2022-04-13 16:37:30|15331.2|15211.2|15330.55|15210.55|15332.09|15212.09|15330.55|15210.55|9
1649867860000|2022-04-13 16:37:40|15330.58|15210.58|15324.72|15204.72|15330.9|15210.9|15324.72|15204.72|10
1649867870000|2022-04-13 16:37:50|15324.81|15204.81|15324.81|15204.81|15324.81|15204.81|15324.23|15204.23|10
1649867880000|2022-04-13 16:38:00|15324.52|15204.52|15323.75|15203.75|15324.69|15204.69|15323.75|15203.75|10
1649867890000|2022-04-13 16:38:10|15323.64|15203.64|15322.19|15202.19|15323.64|15203.64|15322.19|15202.19|10
1649867900000|2022-04-13 16:38:20|15322.06|15202.06|15319.48|15199.48|15322.08|15202.08|15319.11|15199.11|10
1649867910000|2022-04-13 16:38:30|15319.61|15199.61|15318.85|15198.85|15320.05|15200.05|15318.55|15198.55|10
1649867920000|2022-04-13 16:38:40|15318.25|15198.25|15316.19|15196.19|15318.54|15198.54|15316.19|15196.19|10
1649867930000|2022-04-13 16:38:50|15315.52|15195.52|15311.75|15191.75|15315.52|15195.52|15311.75|15191.75|10
1649867940000|2022-04-13 16:39:00|15311.71|15191.71|15310.44|15190.44|15311.71|15191.71|15309.64|15189.64|10
1649867950000|2022-04-13 16:39:10|15310.11|15190.11|15309.35|15189.35|15310.11|15190.11|15309.18|15189.18|10
1649867960000|2022-04-13 16:39:20|15309.07|15189.07|15310.52|15190.52|15311.53|15191.53|15309.07|15189.07|10
1649867970000|2022-04-13 16:39:30|15309.9|15189.9|15308.83|15188.83|15310.06|15190.06|15308.65|15188.65|10
1649867980000|2022-04-13 16:39:40|15308.78|15188.78|15306.99|15186.99|15309.04|15189.04|15306.52|15186.52|10
1649867990000|2022-04-13 16:39:50|15307.5|15187.5|15307.01|15187.01|15307.5|15187.5|15306.05|15186.05|9
1649868000000|2022-04-13 16:40:00|15307.14|15187.14|15306.2|15186.2|15307.14|15187.14|15305.56|15185.56|10
1649868010000|2022-04-13 16:40:10|15305.69|15185.69|15305.05|15185.05|15306.12|15186.12|15304.65|15184.65|10
1649868020000|2022-04-13 16:40:20|15303.91|15183.91|15304.39|15184.39|15305.5|15185.5|15303.8|15183.8|10
1649868030000|2022-04-13 16:40:30|15304.06|15184.06|15306.4|15186.4|15306.79|15186.79|15304.06|15184.06|10
1649868040000|2022-04-13 16:40:40|15307.38|15187.38|15310.62|15190.62|15310.62|15190.62|15306.09|15186.09|10
1649868050000|2022-04-13 16:40:50|15311.56|15191.56|15313.34|15193.34|15314.55|15194.55|15311.56|15191.56|10
1649868060000|2022-04-13 16:41:00|15312.94|15192.94|15313.88|15193.88|15314.63|15194.63|15312.94|15192.94|10
1649868070000|2022-04-13 16:41:10|15313.57|15193.57|15313.69|15193.69|15313.84|15193.84|15313.36|15193.36|10
1649868080000|2022-04-13 16:41:20|15313.68|15193.68|15315.07|15195.07|15315.08|15195.08|15313.37|15193.37|10
1649868090000|2022-04-13 16:41:30|15314.78|15194.78|15317.55|15197.55|15317.65|15197.65|15314.68|15194.68|10
1649868100000|2022-04-13 16:41:40|15317.85|15197.85|15318.02|15198.02|15318.59|15198.59|15317.8|15197.8|10
1649868110000|2022-04-13 16:41:50|15317.68|15197.68|15316.75|15196.75|15317.68|15197.68|15316.68|15196.68|9
1649868120000|2022-04-13 16:42:00|15316.6|15196.6|15314.46|15194.46|15316.6|15196.6|15314.39|15194.39|10
1649868130000|2022-04-13 16:42:10|15314.69|15194.69|15313.4|15193.4|15314.69|15194.69|15312.91|15192.91|9
1649868140000|2022-04-13 16:42:20|15312.91|15192.91|15312.49|15192.49|15313.9|15193.9|15312.49|15192.49|9
1649868150000|2022-04-13 16:42:30|15312.42|15192.42|15312|15192|15312.42|15192.42|15311.61|15191.61|10
1649868160000|2022-04-13 16:42:40|15311.85|15191.85|15311.15|15191.15|15311.92|15191.92|15311.15|15191.15|10
1649868170000|2022-04-13 16:42:50|15310.8|15190.8|15308.99|15188.99|15310.8|15190.8|15308.99|15188.99|10
1649868180000|2022-04-13 16:43:00|15308.93|15188.93|15309.3|15189.3|15309.61|15189.61|15308.81|15188.81|9
1649868190000|2022-04-13 16:43:10|15309.32|15189.32|15307.73|15187.73|15309.32|15189.32|15307.65|15187.65|10
1649868200000|2022-04-13 16:43:20|15307.78|15187.78|15310.07|15190.07|15310.07|15190.07|15307.78|15187.78|10
1649868210000|2022-04-13 16:43:30|15310.18|15190.18|15311.05|15191.05|15311.43|15191.43|15309.78|15189.78|10
1649868220000|2022-04-13 16:43:40|15311.34|15191.34|15310.39|15190.39|15311.45|15191.45|15310.39|15190.39|10
1649868230000|2022-04-13 16:43:50|15310.21|15190.21|15309.68|15189.68|15310.21|15190.21|15309.49|15189.49|9
1649868240000|2022-04-13 16:44:00|15309.41|15189.41|15308.74|15188.74|15309.57|15189.57|15308.74|15188.74|10
1649868250000|2022-04-13 16:44:10|15309.11|15189.11|15310.73|15190.73|15310.73|15190.73|15308.87|15188.87|10
1649868260000|2022-04-13 16:44:20|15310.81|15190.81|15312.66|15192.66|15312.66|15192.66|15310.81|15190.81|10
1649868270000|2022-04-13 16:44:30|15313.24|15193.24|15314.71|15194.71|15314.71|15194.71|15313.24|15193.24|10
1649868280000|2022-04-13 16:44:40|15314.8|15194.8|15315.32|15195.32|15315.32|15195.32|15314.8|15194.8|10
1649868290000|2022-04-13 16:44:50|15315.31|15195.31|15315.19|15195.19|15316.62|15196.62|15314.92|15194.92|10
1649868300000|2022-04-13 16:45:00|15315.28|15195.28|15315.11|15195.11|15315.28|15195.28|15314.72|15194.72|10
1649868310000|2022-04-13 16:45:10|15315.34|15195.34|15316.66|15196.66|15316.66|15196.66|15315.34|15195.34|10
1649868320000|2022-04-13 16:45:20|15316.98|15196.98|15315.37|15195.37|15317.02|15197.02|15315.16|15195.16|10
1649868330000|2022-04-13 16:45:30|15315.39|15195.39|15314.85|15194.85|15315.51|15195.51|15314.85|15194.85|10
1649868340000|2022-04-13 16:45:40|15315.01|15195.01|15314.34|15194.34|15315.07|15195.07|15314.01|15194.01|10
1649868350000|2022-04-13 16:45:50|15314.53|15194.53|15314.53|15194.53|15314.93|15194.93|15314.53|15194.53|9
1649868360000|2022-04-13 16:46:00|15314.6|15194.6|15314.31|15194.31|15314.6|15194.6|15314.29|15194.29|9
1649868370000|2022-04-13 16:46:10|15314.37|15194.37|15316.66|15196.66|15316.66|15196.66|15314.27|15194.27|10
1649868380000|2022-04-13 16:46:20|15317.27|15197.27|15321.3|15201.3|15321.3|15201.3|15317.27|15197.27|10
1649868390000|2022-04-13 16:46:30|15321.88|15201.88|15324.43|15204.43|15324.43|15204.43|15321.88|15201.88|10
1649868400000|2022-04-13 16:46:40|15326.38|15206.38|15330.42|15210.42|15330.42|15210.42|15326.1|15206.1|10
1649868410000|2022-04-13 16:46:50|15330.83|15210.83|15332.38|15212.38|15332.38|15212.38|15330.34|15210.34|10
1649868420000|2022-04-13 16:47:00|15332.36|15212.36|15333.41|15213.41|15333.51|15213.51|15332.21|15212.21|10
1649868430000|2022-04-13 16:47:10|15333.27|15213.27|15333.79|15213.79|15333.93|15213.93|15333.27|15213.27|9
1649868440000|2022-04-13 16:47:20|15333.64|15213.64|15336.26|15216.26|15336.72|15216.72|15333.64|15213.64|10
1649868450000|2022-04-13 16:47:30|15336.19|15216.19|15335.3|15215.3|15337.73|15217.73|15334.97|15214.97|10
1649868460000|2022-04-13 16:47:40|15334.64|15214.64|15333.2|15213.2|15334.89|15214.89|15333.2|15213.2|10
1649868470000|2022-04-13 16:47:50|15333.41|15213.41|15334.06|15214.06|15334.11|15214.11|15332.7|15212.7|10
1649868480000|2022-04-13 16:48:00|15334.04|15214.04|15334.11|15214.11|15334.71|15214.71|15333.98|15213.98|10
1649868490000|2022-04-13 16:48:10|15334.08|15214.08|15332.82|15212.82|15334.23|15214.23|15332.67|15212.67|10
1649868500000|2022-04-13 16:48:20|15332.38|15212.38|15323.01|15203.01|15332.41|15212.41|15323.01|15203.01|10
1649868510000|2022-04-13 16:48:30|15322.54|15202.54|15328.68|15208.68|15328.68|15208.68|15321.41|15201.41|10
1649868520000|2022-04-13 16:48:40|15328.71|15208.71|15334.96|15214.96|15335.53|15215.53|15328.71|15208.71|10
1649868530000|2022-04-13 16:48:50|15334.44|15214.44|15338.44|15218.44|15338.44|15218.44|15334.05|15214.05|10
1649868540000|2022-04-13 16:49:00|15338.82|15218.82|15339.84|15219.84|15339.84|15219.84|15338.65|15218.65|10
1649868550000|2022-04-13 16:49:10|15339.73|15219.73|15343.93|15223.93|15343.93|15223.93|15339.73|15219.73|10
1649868560000|2022-04-13 16:49:20|15344.09|15224.09|15344.49|15224.49|15344.55|15224.55|15343.55|15223.55|10
1649868570000|2022-04-13 16:49:30|15345.02|15225.02|15346.12|15226.12|15346.5|15226.5|15345.02|15225.02|10
1649868580000|2022-04-13 16:49:40|15345.54|15225.54|15333.64|15213.64|15345.54|15225.54|15333.64|15213.64|9
1649868590000|2022-04-13 16:49:50|15332.81|15212.81|15329.07|15209.07|15332.81|15212.81|15329.07|15209.07|10
1649868600000|2022-04-13 16:50:00|15328.91|15208.91|15326.06|15206.06|15328.91|15208.91|15325.67|15205.67|10
1649868610000|2022-04-13 16:50:10|15326.27|15206.27|15327.41|15207.41|15327.41|15207.41|15324.76|15204.76|10
1649868620000|2022-04-13 16:50:20|15327.98|15207.98|15332.26|15212.26|15332.26|15212.26|15327.98|15207.98|10
1649868630000|2022-04-13 16:50:30|15332.44|15212.44|15333.99|15213.99|15333.99|15213.99|15332.43|15212.43|10
1649868640000|2022-04-13 16:50:40|15333.87|15213.87|15333.66|15213.66|15333.97|15213.97|15333.15|15213.15|9
1649868650000|2022-04-13 16:50:50|15332.78|15212.78|15320.4|15200.4|15335.05|15215.05|15320.4|15200.4|10
1649868660000|2022-04-13 16:51:00|15319.35|15199.35|15315.22|15195.22|15319.35|15199.35|15315.08|15195.08|10
1649868670000|2022-04-13 16:51:10|15314.7|15194.7|15312.26|15192.26|15314.7|15194.7|15312.26|15192.26|10
1649868680000|2022-04-13 16:51:20|15311.93|15191.93|15307.77|15187.77|15311.93|15191.93|15307.77|15187.77|10
1649868690000|2022-04-13 16:51:30|15307.8|15187.8|15307.67|15187.67|15308.17|15188.17|15307.47|15187.47|10
1649868700000|2022-04-13 16:51:40|15308|15188|15308.07|15188.07|15308.62|15188.62|15307.76|15187.76|10
1649868710000|2022-04-13 16:51:50|15308.01|15188.01|15307.4|15187.4|15308.02|15188.02|15306.89|15186.89|10
1649868720000|2022-04-13 16:52:00|15306.85|15186.85|15306.79|15186.79|15307.5|15187.5|15306.67|15186.67|10
1649868730000|2022-04-13 16:52:10|15307.7|15187.7|15306.8|15186.8|15307.7|15187.7|15306.8|15186.8|10
1649868740000|2022-04-13 16:52:20|15306.86|15186.86|15306.37|15186.37|15307.05|15187.05|15306.37|15186.37|10
1649868750000|2022-04-13 16:52:30|15307.1|15187.1|15307.34|15187.34|15307.49|15187.49|15306.73|15186.73|10
1649868760000|2022-04-13 16:52:40|15307.3|15187.3|15305.7|15185.7|15307.59|15187.59|15305.21|15185.21|10
1649868770000|2022-04-13 16:52:50|15305.79|15185.79|15306.91|15186.91|15306.91|15186.91|15305.79|15185.79|10
1649868780000|2022-04-13 16:53:00|15306.75|15186.75|15305.15|15185.15|15306.75|15186.75|15305.15|15185.15|10
1649868790000|2022-04-13 16:53:10|15305.22|15185.22|15306|15186|15306.39|15186.39|15305.22|15185.22|10
1649868800000|2022-04-13 16:53:20|15306.21|15186.21|15302.9|15182.9|15306.21|15186.21|15302.9|15182.9|10
1649868810000|2022-04-13 16:53:30|15302.12|15182.12|15298.37|15178.37|15302.26|15182.26|15298.37|15178.37|10
1649868820000|2022-04-13 16:53:40|15298.17|15178.17|15296.4|15176.4|15298.17|15178.17|15296.4|15176.4|9
1649868830000|2022-04-13 16:53:50|15296.31|15176.31|15296.09|15176.09|15296.76|15176.76|15296.09|15176.09|10
1649868840000|2022-04-13 16:54:00|15296.62|15176.62|15296.36|15176.36|15296.62|15176.62|15295.62|15175.62|10
1649868850000|2022-04-13 16:54:10|15296.23|15176.23|15294.64|15174.64|15296.25|15176.25|15294.13|15174.13|10
1649868860000|2022-04-13 16:54:20|15293.01|15173.01|15295.05|15175.05|15295.53|15175.53|15293.01|15173.01|10
1649868870000|2022-04-13 16:54:30|15293.71|15173.71|15290.48|15170.48|15294.42|15174.42|15290.48|15170.48|10
1649868880000|2022-04-13 16:54:40|15290.14|15170.14|15284.43|15164.43|15290.65|15170.65|15284.43|15164.43|10
1649868890000|2022-04-13 16:54:50|15283.32|15163.32|15279.63|15159.63|15283.32|15163.32|15279.63|15159.63|10
1649868900000|2022-04-13 16:55:00|15279.79|15159.79|15278.1|15158.1|15280.48|15160.48|15278.1|15158.1|10
1649868910000|2022-04-13 16:55:10|15278.79|15158.79|15279.63|15159.63|15279.63|15159.63|15278.79|15158.79|10
1649868920000|2022-04-13 16:55:20|15279.97|15159.97|15279.17|15159.17|15281.06|15161.06|15278.99|15158.99|10
1649868930000|2022-04-13 16:55:30|15279.35|15159.35|15278.11|15158.11|15279.35|15159.35|15278.01|15158.01|10
1649868940000|2022-04-13 16:55:40|15278.18|15158.18|15275.51|15155.51|15279.29|15159.29|15275.51|15155.51|10
1649868950000|2022-04-13 16:55:50|15273.99|15153.99|15272.62|15152.62|15273.99|15153.99|15272.4|15152.4|9
1649868960000|2022-04-13 16:56:00|15272.45|15152.45|15268.96|15148.96|15272.45|15152.45|15268.69|15148.69|10
1649868970000|2022-04-13 16:56:10|15268.93|15148.93|15268.92|15148.92|15269.78|15149.78|15268.87|15148.87|10
1649868980000|2022-04-13 16:56:20|15269.09|15149.09|15270.87|15150.87|15270.87|15150.87|15269.09|15149.09|9
1649868990000|2022-04-13 16:56:30|15271.6|15151.6|15272.42|15152.42|15272.63|15152.63|15271.56|15151.56|10
1649869000000|2022-04-13 16:56:40|15272.21|15152.21|15275.6|15155.6|15275.6|15155.6|15272.21|15152.21|10
1649869010000|2022-04-13 16:56:50|15276.08|15156.08|15277.56|15157.56|15277.56|15157.56|15276.08|15156.08|10
1649869020000|2022-04-13 16:57:00|15277.69|15157.69|15278.65|15158.65|15279|15159|15277.69|15157.69|10
1649869030000|2022-04-13 16:57:10|15278.85|15158.85|15278.98|15158.98|15278.98|15158.98|15278.23|15158.23|10
1649869040000|2022-04-13 16:57:20|15278.53|15158.53|15280.31|15160.31|15280.31|15160.31|15278.38|15158.38|10
1649869050000|2022-04-13 16:57:30|15280.71|15160.71|15280.13|15160.13|15281.06|15161.06|15279.9|15159.9|10
1649869060000|2022-04-13 16:57:40|15280.28|15160.28|15279.9|15159.9|15280.79|15160.79|15279.9|15159.9|10
1649869070000|2022-04-13 16:57:50|15279.89|15159.89|15279.14|15159.14|15280.31|15160.31|15279.14|15159.14|10
1649869080000|2022-04-13 16:58:00|15278.98|15158.98|15279.29|15159.29|15279.29|15159.29|15277.69|15157.69|10
1649869090000|2022-04-13 16:58:10|15279.67|15159.67|15281.02|15161.02|15281.02|15161.02|15279.67|15159.67|10
1649869100000|2022-04-13 16:58:20|15280.84|15160.84|15279.1|15159.1|15280.84|15160.84|15279.1|15159.1|10
1649869110000|2022-04-13 16:58:30|15279.12|15159.12|15280.2|15160.2|15280.2|15160.2|15278.95|15158.95|10
1649869120000|2022-04-13 16:58:40|15280.17|15160.17|15280.31|15160.31|15280.89|15160.89|15280.09|15160.09|10
1649869130000|2022-04-13 16:58:50|15280.19|15160.19|15280.43|15160.43|15280.51|15160.51|15280.19|15160.19|10
1649869140000|2022-04-13 16:59:00|15280.67|15160.67|15282.36|15162.36|15282.36|15162.36|15279.82|15159.82|10
1649869150000|2022-04-13 16:59:10|15282.23|15162.23|15284.05|15164.05|15284.05|15164.05|15281.18|15161.18|10
1649869160000|2022-04-13 16:59:20|15284.09|15164.09|15284.48|15164.48|15285.4|15165.4|15283.17|15163.17|9
1649869170000|2022-04-13 16:59:30|15285.67|15165.67|15288.08|15168.08|15288.08|15168.08|15285.67|15165.67|10
1649869180000|2022-04-13 16:59:40|15287.55|15167.55|15285.44|15165.44|15288.23|15168.23|15284.53|15164.53|10
1649869190000|2022-04-13 16:59:50|15284.73|15164.73|15283.74|15163.74|15284.73|15164.73|15282.88|15162.88|10
1649869200000|2022-04-13 17:00:00|15284.31|15164.31|15286.93|15166.93|15287.9|15167.9|15284.31|15164.31|10
1649869210000|2022-04-13 17:00:10|15286.63|15166.63|15285.98|15165.98|15287.06|15167.06|15285.93|15165.93|10
1649869220000|2022-04-13 17:00:20|15286.06|15166.06|15285.2|15165.2|15286.06|15166.06|15285.04|15165.04|10
1649869230000|2022-04-13 17:00:30|15285.19|15165.19|15283.98|15163.98|15285.19|15165.19|15283.98|15163.98|9
1649869240000|2022-04-13 17:00:40|15284.31|15164.31|15282.64|15162.64|15284.31|15164.31|15282.61|15162.61|9
1649869250000|2022-04-13 17:00:50|15282.76|15162.76|15281.89|15161.89|15282.76|15162.76|15281.65|15161.65|10
1649869260000|2022-04-13 17:01:00|15281.09|15161.09|15280.62|15160.62|15281.76|15161.76|15279.8|15159.8|10
1649869270000|2022-04-13 17:01:10|15279.31|15159.31|15277.15|15157.15|15279.32|15159.32|15277.15|15157.15|10
1649869280000|2022-04-13 17:01:20|15277|15157|15276.66|15156.66|15277|15157|15276.29|15156.29|10
1649869290000|2022-04-13 17:01:30|15276.09|15156.09|15274.49|15154.49|15276.69|15156.69|15274.49|15154.49|10
1649869300000|2022-04-13 17:01:40|15274.54|15154.54|15273.92|15153.92|15274.73|15154.73|15273.87|15153.87|10
1649869310000|2022-04-13 17:01:50|15274.01|15154.01|15272.84|15152.84|15275.1|15155.1|15272.5|15152.5|10
1649869320000|2022-04-13 17:02:00|15267.5|15147.5|15236.71|15116.71|15267.5|15147.5|15236.71|15116.71|10
1649869330000|2022-04-13 17:02:10|15241.69|15121.69|15239.83|15119.83|15245|15125|15236.73|15116.73|10
1649869340000|2022-04-13 17:02:20|15239.04|15119.04|15235.18|15115.18|15239.04|15119.04|15232.95|15112.95|10
1649869350000|2022-04-13 17:02:30|15235.15|15115.15|15235.36|15115.36|15235.37|15115.37|15234.07|15114.07|10
1649869360000|2022-04-13 17:02:40|15235.85|15115.85|15248.69|15128.69|15248.69|15128.69|15235.81|15115.81|10
1649869370000|2022-04-13 17:02:50|15250.01|15130.01|15250.08|15130.08|15251.75|15131.75|15246.02|15126.02|10
1649869380000|2022-04-13 17:03:00|15251.87|15131.87|15256.57|15136.57|15256.57|15136.57|15251.87|15131.87|10
1649869390000|2022-04-13 17:03:10|15256.73|15136.73|15262.83|15142.83|15262.83|15142.83|15256.73|15136.73|10
1649869400000|2022-04-13 17:03:20|15263.44|15143.44|15267.19|15147.19|15267.19|15147.19|15263.44|15143.44|10
1649869410000|2022-04-13 17:03:30|15267.24|15147.24|15266.07|15146.07|15267.32|15147.32|15266|15146|9
1649869420000|2022-04-13 17:03:40|15265.43|15145.43|15269.05|15149.05|15269.05|15149.05|15265.43|15145.43|10
1649869430000|2022-04-13 17:03:50|15269.08|15149.08|15267.89|15147.89|15269.34|15149.34|15267.89|15147.89|10
1649869440000|2022-04-13 17:04:00|15268.1|15148.1|15266.25|15146.25|15268.1|15148.1|15266.25|15146.25|10
1649869450000|2022-04-13 17:04:10|15266.43|15146.43|15264.19|15144.19|15266.43|15146.43|15263.99|15143.99|10
1649869460000|2022-04-13 17:04:20|15263.19|15143.19|15261.94|15141.94|15263.7|15143.7|15261.94|15141.94|10
1649869470000|2022-04-13 17:04:30|15262.49|15142.49|15260.98|15140.98|15262.49|15142.49|15260.98|15140.98|10
1649869480000|2022-04-13 17:04:40|15260.33|15140.33|15259.21|15139.21|15260.68|15140.68|15259.21|15139.21|10
1649869490000|2022-04-13 17:04:50|15259.45|15139.45|15257.98|15137.98|15259.72|15139.72|15257.34|15137.34|10
1649869500000|2022-04-13 17:05:00|15257.48|15137.48|15257.67|15137.67|15257.9|15137.9|15257.23|15137.23|10
1649869510000|2022-04-13 17:05:10|15257.5|15137.5|15256.25|15136.25|15257.5|15137.5|15256.25|15136.25|9
1649869520000|2022-04-13 17:05:20|15255.88|15135.88|15253.93|15133.93|15255.88|15135.88|15253.93|15133.93|10
1649869530000|2022-04-13 17:05:30|15254.36|15134.36|15248.54|15128.54|15254.52|15134.52|15245.94|15125.94|10
1649869540000|2022-04-13 17:05:40|15245.15|15125.15|15260.95|15140.95|15261.64|15141.64|15245.15|15125.15|10
1649869550000|2022-04-13 17:05:50|15260.78|15140.78|15261.06|15141.06|15261.62|15141.62|15260.77|15140.77|10
1649869560000|2022-04-13 17:06:00|15261.33|15141.33|15261.16|15141.16|15261.51|15141.51|15260.94|15140.94|10
1649869570000|2022-04-13 17:06:10|15261.18|15141.18|15262.06|15142.06|15262.17|15142.17|15261.18|15141.18|10
1649869580000|2022-04-13 17:06:20|15262.13|15142.13|15265.97|15145.97|15265.97|15145.97|15262.13|15142.13|10
1649869590000|2022-04-13 17:06:30|15266.05|15146.05|15269.75|15149.75|15269.75|15149.75|15266.05|15146.05|10
1649869600000|2022-04-13 17:06:40|15270.45|15150.45|15270.79|15150.79|15271.68|15151.68|15269.23|15149.23|10
1649869610000|2022-04-13 17:06:50|15271.24|15151.24|15267.27|15147.27|15271.24|15151.24|15267.27|15147.27|9
1649869620000|2022-04-13 17:07:00|15265.19|15145.19|15263.31|15143.31|15265.19|15145.19|15263.28|15143.28|8
1649869630000|2022-04-13 17:07:10|15262.65|15142.65|15260.42|15140.42|15262.65|15142.65|15260.15|15140.15|10
1649869640000|2022-04-13 17:07:20|15260.36|15140.36|15260.9|15140.9|15261.31|15141.31|15260.24|15140.24|10
1649869650000|2022-04-13 17:07:30|15261.47|15141.47|15263.05|15143.05|15263.05|15143.05|15261.39|15141.39|10
1649869660000|2022-04-13 17:07:40|15262.9|15142.9|15263.51|15143.51|15264.86|15144.86|15262.78|15142.78|10
1649869670000|2022-04-13 17:07:50|15264.43|15144.43|15265.61|15145.61|15265.82|15145.82|15264.43|15144.43|10
1649869680000|2022-04-13 17:08:00|15265.62|15145.62|15264.78|15144.78|15265.62|15145.62|15264.78|15144.78|10
1649869690000|2022-04-13 17:08:10|15264.94|15144.94|15264.44|15144.44|15264.94|15144.94|15264.44|15144.44|10
1649869700000|2022-04-13 17:08:20|15264.51|15144.51|15263.04|15143.04|15264.63|15144.63|15263.04|15143.04|10
1649869710000|2022-04-13 17:08:30|15263.35|15143.35|15263.51|15143.51|15263.85|15143.85|15263.03|15143.03|10
1649869720000|2022-04-13 17:08:40|15263.32|15143.32|15264.78|15144.78|15264.78|15144.78|15263.32|15143.32|10
1649869730000|2022-04-13 17:08:50|15265.24|15145.24|15266.89|15146.89|15266.98|15146.98|15265.24|15145.24|8
1649869740000|2022-04-13 17:09:00|15266.82|15146.82|15263.14|15143.14|15266.82|15146.82|15263.14|15143.14|10
1649869750000|2022-04-13 17:09:10|15262.58|15142.58|15260.52|15140.52|15262.58|15142.58|15260.52|15140.52|10
1649869760000|2022-04-13 17:09:20|15260.33|15140.33|15258.71|15138.71|15260.33|15140.33|15258.71|15138.71|10
1649869770000|2022-04-13 17:09:30|15258.93|15138.93|15259.47|15139.47|15259.47|15139.47|15258.44|15138.44|9
1649869780000|2022-04-13 17:09:40|15259.6|15139.6|15261.27|15141.27|15261.27|15141.27|15259.6|15139.6|9
1649869790000|2022-04-13 17:09:50|15261.67|15141.67|15262.8|15142.8|15263.16|15143.16|15261.67|15141.67|9
1649869800000|2022-04-13 17:10:00|15262.43|15142.43|15261.76|15141.76|15262.73|15142.73|15261.76|15141.76|10
1649869810000|2022-04-13 17:10:10|15261.72|15141.72|15261.73|15141.73|15261.81|15141.81|15261.27|15141.27|10
1649869820000|2022-04-13 17:10:20|15262.58|15142.58|15262.99|15142.99|15262.99|15142.99|15261.79|15141.79|9
1649869830000|2022-04-13 17:10:30|15262.89|15142.89|15269.64|15149.64|15269.64|15149.64|15262.89|15142.89|9
1649869840000|2022-04-13 17:10:40|15270.34|15150.34|15272.84|15152.84|15272.84|15152.84|15270.34|15150.34|10
1649869850000|2022-04-13 17:10:50|15272.99|15152.99|15273.29|15153.29|15273.8|15153.8|15272.76|15152.76|10
1649869860000|2022-04-13 17:11:00|15273.04|15153.04|15272.83|15152.83|15273.08|15153.08|15272.5|15152.5|9
1649869870000|2022-04-13 17:11:10|15273.18|15153.18|15273.28|15153.28|15273.42|15153.42|15272.88|15152.88|9
1649869880000|2022-04-13 17:11:20|15273.33|15153.33|15272.48|15152.48|15273.49|15153.49|15272.25|15152.25|9
1649869890000|2022-04-13 17:11:30|15272.87|15152.87|15271.72|15151.72|15272.87|15152.87|15271.72|15151.72|10
1649869900000|2022-04-13 17:11:40|15271.49|15151.49|15271.58|15151.58|15272.14|15152.14|15271.49|15151.49|10
1649869910000|2022-04-13 17:11:50|15272.14|15152.14|15271.14|15151.14|15272.14|15152.14|15271.1|15151.1|10
1649869920000|2022-04-13 17:12:00|15271.65|15151.65|15269.52|15149.52|15271.65|15151.65|15269.52|15149.52|9
1649869930000|2022-04-13 17:12:10|15269.56|15149.56|15267.49|15147.49|15269.69|15149.69|15267.49|15147.49|10
1649869940000|2022-04-13 17:12:20|15267.9|15147.9|15265.2|15145.2|15267.9|15147.9|15264.42|15144.42|10
1649869950000|2022-04-13 17:12:30|15265.25|15145.25|15266.3|15146.3|15266.91|15146.91|15265.25|15145.25|10
1649869960000|2022-04-13 17:12:40|15267.02|15147.02|15272.86|15152.86|15272.86|15152.86|15267.02|15147.02|9
1649869970000|2022-04-13 17:12:50|15273.91|15153.91|15278.78|15158.78|15278.78|15158.78|15273.36|15153.36|10
1649869980000|2022-04-13 17:13:00|15279.14|15159.14|15283.01|15163.01|15283.06|15163.06|15279.14|15159.14|10
1649869990000|2022-04-13 17:13:10|15282.84|15162.84|15282.66|15162.66|15283.42|15163.42|15282.52|15162.52|10
1649870000000|2022-04-13 17:13:20|15282.71|15162.71|15279.72|15159.72|15282.71|15162.71|15279.72|15159.72|10
1649870010000|2022-04-13 17:13:30|15278.96|15158.96|15276.58|15156.58|15278.96|15158.96|15276.58|15156.58|10
1649870020000|2022-04-13 17:13:40|15276.03|15156.03|15275.1|15155.1|15276.03|15156.03|15275.1|15155.1|10
1649870030000|2022-04-13 17:13:50|15275.11|15155.11|15275.22|15155.22|15275.43|15155.43|15274.48|15154.48|9
1649870040000|2022-04-13 17:14:00|15275.49|15155.49|15275.42|15155.42|15275.66|15155.66|15275.16|15155.16|10
1649870050000|2022-04-13 17:14:10|15275.61|15155.61|15274.49|15154.49|15275.61|15155.61|15274.46|15154.46|10
1649870060000|2022-04-13 17:14:20|15274.46|15154.46|15273.15|15153.15|15274.46|15154.46|15273.15|15153.15|10
1649870070000|2022-04-13 17:14:30|15273.09|15153.09|15271.76|15151.76|15273.09|15153.09|15271.74|15151.74|9
1649870080000|2022-04-13 17:14:40|15271.49|15151.49|15270.55|15150.55|15271.73|15151.73|15270.55|15150.55|9
1649870090000|2022-04-13 17:14:50|15270.17|15150.17|15268.62|15148.62|15270.17|15150.17|15268.62|15148.62|10
1649870100000|2022-04-13 17:15:00|15268.44|15148.44|15268.27|15148.27|15268.91|15148.91|15268.27|15148.27|10
1649870110000|2022-04-13 17:15:10|15268.12|15148.12|15266.91|15146.91|15268.12|15148.12|15266.91|15146.91|10
1649870120000|2022-04-13 17:15:20|15266.99|15146.99|15266.77|15146.77|15266.99|15146.99|15266.22|15146.22|10
1649870130000|2022-04-13 17:15:30|15266.98|15146.98|15268.35|15148.35|15268.35|15148.35|15266.98|15146.98|10
1649870140000|2022-04-13 17:15:40|15268.55|15148.55|15269.64|15149.64|15269.73|15149.73|15268.55|15148.55|10
1649870150000|2022-04-13 17:15:50|15269.62|15149.62|15271.43|15151.43|15271.43|15151.43|15269.62|15149.62|10
1649870160000|2022-04-13 17:16:00|15271.47|15151.47|15272.72|15152.72|15272.72|15152.72|15270.88|15150.88|10
1649870170000|2022-04-13 17:16:10|15272.52|15152.52|15273.46|15153.46|15273.7|15153.7|15272.52|15152.52|9
1649870180000|2022-04-13 17:16:20|15273.51|15153.51|15272.18|15152.18|15273.56|15153.56|15272.17|15152.17|10
1649870190000|2022-04-13 17:16:30|15272.27|15152.27|15273.24|15153.24|15273.27|15153.27|15272.05|15152.05|10
1649870200000|2022-04-13 17:16:40|15273.32|15153.32|15275.05|15155.05|15275.11|15155.11|15273.32|15153.32|10
1649870210000|2022-04-13 17:16:50|15274.8|15154.8|15278.11|15158.11|15278.11|15158.11|15274.8|15154.8|10
1649870220000|2022-04-13 17:17:00|15278.51|15158.51|15282.11|15162.11|15282.13|15162.13|15278.51|15158.51|10
1649870230000|2022-04-13 17:17:10|15282.62|15162.62|15283.1|15163.1|15283.19|15163.19|15282.36|15162.36|10
1649870240000|2022-04-13 17:17:20|15283.27|15163.27|15282.64|15162.64|15283.27|15163.27|15282.19|15162.19|10
1649870250000|2022-04-13 17:17:30|15282.59|15162.59|15281.85|15161.85|15282.59|15162.59|15281.7|15161.7|10
1649870260000|2022-04-13 17:17:40|15281.9|15161.9|15281.41|15161.41|15281.9|15161.9|15281.15|15161.15|10
1649870270000|2022-04-13 17:17:50|15280.61|15160.61|15280.83|15160.83|15280.83|15160.83|15280.48|15160.48|10
1649870280000|2022-04-13 17:18:00|15280.93|15160.93|15281.77|15161.77|15281.77|15161.77|15280.93|15160.93|10
1649870290000|2022-04-13 17:18:10|15281.58|15161.58|15282.9|15162.9|15283.12|15163.12|15281.58|15161.58|10
1649870300000|2022-04-13 17:18:20|15283.08|15163.08|15284.71|15164.71|15284.84|15164.84|15283.08|15163.08|10
1649870310000|2022-04-13 17:18:30|15284.78|15164.78|15283.44|15163.44|15284.78|15164.78|15283.28|15163.28|10
1649870320000|2022-04-13 17:18:40|15283.27|15163.27|15282.91|15162.91|15283.27|15163.27|15282.64|15162.64|10
1649870330000|2022-04-13 17:18:50|15283.09|15163.09|15284.38|15164.38|15284.38|15164.38|15283.09|15163.09|10
1649870340000|2022-04-13 17:19:00|15284.62|15164.62|15287.15|15167.15|15287.15|15167.15|15284.62|15164.62|10
1649870350000|2022-04-13 17:19:10|15288.51|15168.51|15290.63|15170.63|15290.72|15170.72|15288.51|15168.51|10
1649870360000|2022-04-13 17:19:20|15290.52|15170.52|15290.19|15170.19|15291.3|15171.3|15290.19|15170.19|9
1649870370000|2022-04-13 17:19:30|15290.23|15170.23|15289.04|15169.04|15290.28|15170.28|15289.04|15169.04|10
1649870380000|2022-04-13 17:19:40|15288.95|15168.95|15287.57|15167.57|15288.95|15168.95|15287.57|15167.57|10
1649870390000|2022-04-13 17:19:50|15287.63|15167.63|15286.28|15166.28|15287.63|15167.63|15286.28|15166.28|10
1649870400000|2022-04-13 17:20:00|15286.17|15166.17|15285.76|15165.76|15286.17|15166.17|15284.85|15164.85|9
1649870410000|2022-04-13 17:20:10|15285.9|15165.9|15286.5|15166.5|15286.78|15166.78|15285.9|15165.9|10
1649870420000|2022-04-13 17:20:20|15286.9|15166.9|15286.76|15166.76|15287.13|15167.13|15286.42|15166.42|10
1649870430000|2022-04-13 17:20:30|15286.54|15166.54|15287.49|15167.49|15287.87|15167.87|15286.54|15166.54|9
1649870440000|2022-04-13 17:20:40|15287.52|15167.52|15288.62|15168.62|15288.62|15168.62|15287.52|15167.52|10
1649870450000|2022-04-13 17:20:50|15288.76|15168.76|15288.27|15168.27|15289.16|15169.16|15288.27|15168.27|10
1649870460000|2022-04-13 17:21:00|15288.06|15168.06|15287.47|15167.47|15288.06|15168.06|15286.92|15166.92|10
1649870470000|2022-04-13 17:21:10|15287.22|15167.22|15285.06|15165.06|15287.22|15167.22|15285.06|15165.06|10
1649870480000|2022-04-13 17:21:20|15285.11|15165.11|15285.68|15165.68|15285.68|15165.68|15284.52|15164.52|10
1649870490000|2022-04-13 17:21:30|15285.69|15165.69|15286.3|15166.3|15286.37|15166.37|15285.69|15165.69|8
1649870500000|2022-04-13 17:21:40|15286.34|15166.34|15286.18|15166.18|15286.34|15166.34|15285.72|15165.72|9
1649870510000|2022-04-13 17:21:50|15285.81|15165.81|15286.53|15166.53|15286.84|15166.84|15285.81|15165.81|8
1649870520000|2022-04-13 17:22:00|15286.67|15166.67|15286.62|15166.62|15286.72|15166.72|15286.36|15166.36|10
1649870530000|2022-04-13 17:22:10|15287.25|15167.25|15287.35|15167.35|15287.66|15167.66|15287.25|15167.25|9
1649870540000|2022-04-13 17:22:20|15287.31|15167.31|15286.58|15166.58|15287.31|15167.31|15286.23|15166.23|10
1649870550000|2022-04-13 17:22:30|15286.67|15166.67|15285.35|15165.35|15286.95|15166.95|15285.24|15165.24|8
1649870560000|2022-04-13 17:22:40|15285.16|15165.16|15286.28|15166.28|15286.28|15166.28|15284.87|15164.87|10
1649870570000|2022-04-13 17:22:50|15286.29|15166.29|15286.59|15166.59|15286.83|15166.83|15286.29|15166.29|10
1649870580000|2022-04-13 17:23:00|15286.96|15166.96|15287.15|15167.15|15287.15|15167.15|15286.72|15166.72|10
1649870590000|2022-04-13 17:23:10|15287.44|15167.44|15288.98|15168.98|15288.98|15168.98|15287.44|15167.44|9
1649870600000|2022-04-13 17:23:20|15288.96|15168.96|15290.83|15170.83|15290.83|15170.83|15288.96|15168.96|10
1649870610000|2022-04-13 17:23:30|15290.6|15170.6|15290.1|15170.1|15291.27|15171.27|15290.1|15170.1|10
1649870620000|2022-04-13 17:23:40|15290.06|15170.06|15290.07|15170.07|15290.17|15170.17|15289.49|15169.49|9
1649870630000|2022-04-13 17:23:50|15290.02|15170.02|15290.36|15170.36|15290.7|15170.7|15289.77|15169.77|9
1649870640000|2022-04-13 17:24:00|15290.66|15170.66|15295.48|15175.48|15295.48|15175.48|15290.66|15170.66|10
1649870650000|2022-04-13 17:24:10|15295.49|15175.49|15298.62|15178.62|15298.62|15178.62|15295.49|15175.49|10
1649870660000|2022-04-13 17:24:20|15298.47|15178.47|15302.3|15182.3|15302.3|15182.3|15298.47|15178.47|10
1649870670000|2022-04-13 17:24:30|15302.23|15182.23|15302.15|15182.15|15302.49|15182.49|15301.91|15181.91|10
1649870680000|2022-04-13 17:24:40|15300.73|15180.73|15298.64|15178.64|15300.91|15180.91|15298.46|15178.46|10
1649870690000|2022-04-13 17:24:50|15297.88|15177.88|15296.22|15176.22|15297.88|15177.88|15296.09|15176.09|10
1649870700000|2022-04-13 17:25:00|15295.95|15175.95|15295.4|15175.4|15295.97|15175.97|15295.1|15175.1|10
1649870710000|2022-04-13 17:25:10|15295.06|15175.06|15294.79|15174.79|15295.06|15175.06|15294.48|15174.48|10
1649870720000|2022-04-13 17:25:20|15294.7|15174.7|15293.06|15173.06|15294.7|15174.7|15293.06|15173.06|9
1649870730000|2022-04-13 17:25:30|15292.99|15172.99|15289.42|15169.42|15292.99|15172.99|15289.42|15169.42|10
1649870740000|2022-04-13 17:25:40|15289.61|15169.61|15285.28|15165.28|15289.61|15169.61|15284.93|15164.93|10
1649870750000|2022-04-13 17:25:50|15285.88|15165.88|15285.19|15165.19|15285.88|15165.88|15284.9|15164.9|10
1649870760000|2022-04-13 17:26:00|15285|15165|15283.02|15163.02|15285|15165|15283.02|15163.02|10
1649870770000|2022-04-13 17:26:10|15283|15163|15280.91|15160.91|15283.11|15163.11|15280.91|15160.91|10
1649870780000|2022-04-13 17:26:20|15280.56|15160.56|15278.41|15158.41|15280.56|15160.56|15278.41|15158.41|10
1649870790000|2022-04-13 17:26:30|15278.28|15158.28|15280.2|15160.2|15280.2|15160.2|15278.16|15158.16|10
1649870800000|2022-04-13 17:26:40|15280.11|15160.11|15280.94|15160.94|15281.1|15161.1|15280.11|15160.11|10
1649870810000|2022-04-13 17:26:50|15281.5|15161.5|15282.11|15162.11|15282.11|15162.11|15281.42|15161.42|10
1649870820000|2022-04-13 17:27:00|15282.16|15162.16|15281.52|15161.52|15282.75|15162.75|15281.52|15161.52|10
1649870830000|2022-04-13 17:27:10|15280.9|15160.9|15278.76|15158.76|15280.9|15160.9|15278.76|15158.76|10
1649870840000|2022-04-13 17:27:20|15278.65|15158.65|15278.46|15158.46|15278.65|15158.65|15277.83|15157.83|10
1649870850000|2022-04-13 17:27:30|15278.69|15158.69|15278.78|15158.78|15278.88|15158.88|15278.34|15158.34|10
1649870860000|2022-04-13 17:27:40|15278.65|15158.65|15278.12|15158.12|15279.12|15159.12|15278.12|15158.12|10
1649870870000|2022-04-13 17:27:50|15277.83|15157.83|15278.08|15158.08|15278.69|15158.69|15277.75|15157.75|10
1649870880000|2022-04-13 17:28:00|15278.33|15158.33|15278.77|15158.77|15278.94|15158.94|15278.33|15158.33|9
1649870890000|2022-04-13 17:28:10|15279.12|15159.12|15281.22|15161.22|15281.22|15161.22|15279.12|15159.12|10
1649870900000|2022-04-13 17:28:20|15280.86|15160.86|15282.7|15162.7|15282.7|15162.7|15280.86|15160.86|10
1649870910000|2022-04-13 17:28:30|15282.66|15162.66|15284.33|15164.33|15284.39|15164.39|15282.56|15162.56|10
1649870920000|2022-04-13 17:28:40|15284.19|15164.19|15285.59|15165.59|15285.59|15165.59|15284.1|15164.1|9
1649870930000|2022-04-13 17:28:50|15285.33|15165.33|15284.39|15164.39|15285.77|15165.77|15284.39|15164.39|10
1649870940000|2022-04-13 17:29:00|15283.95|15163.95|15283.39|15163.39|15283.95|15163.95|15283.39|15163.39|10
1649870950000|2022-04-13 17:29:10|15283.7|15163.7|15281.79|15161.79|15283.7|15163.7|15281.54|15161.54|10
1649870960000|2022-04-13 17:29:20|15281.83|15161.83|15280.9|15160.9|15281.83|15161.83|15280.67|15160.67|10
1649870970000|2022-04-13 17:29:30|15280.88|15160.88|15282.03|15162.03|15282.03|15162.03|15280.88|15160.88|10
1649870980000|2022-04-13 17:29:40|15283.25|15163.25|15282.31|15162.31|15283.41|15163.41|15282.31|15162.31|10
1649870990000|2022-04-13 17:29:50|15282.1|15162.1|15284.64|15164.64|15284.64|15164.64|15281.77|15161.77|10
1649871000000|2022-04-13 17:30:00|15284.87|15164.87|15291.87|15171.87|15291.87|15171.87|15284.87|15164.87|10
1649871010000|2022-04-13 17:30:10|15292.22|15172.22|15293.51|15173.51|15294.01|15174.01|15292.22|15172.22|10
1649871020000|2022-04-13 17:30:20|15293.33|15173.33|15293.4|15173.4|15293.45|15173.45|15292.93|15172.93|9
1649871030000|2022-04-13 17:30:30|15293.91|15173.91|15295.78|15175.78|15295.82|15175.82|15293.91|15173.91|9
1649871040000|2022-04-13 17:30:40|15295.48|15175.48|15295.52|15175.52|15295.61|15175.61|15295.12|15175.12|10
1649871050000|2022-04-13 17:30:50|15295.51|15175.51|15295.21|15175.21|15295.62|15175.62|15295.09|15175.09|10
1649871060000|2022-04-13 17:31:00|15295.03|15175.03|15292.72|15172.72|15295.03|15175.03|15292.72|15172.72|10
1649871070000|2022-04-13 17:31:10|15292.27|15172.27|15289.54|15169.54|15292.27|15172.27|15289.54|15169.54|10
1649871080000|2022-04-13 17:31:20|15289.35|15169.35|15286.82|15166.82|15289.35|15169.35|15286.82|15166.82|10
1649871090000|2022-04-13 17:31:30|15286.99|15166.99|15286.32|15166.32|15287.12|15167.12|15285.72|15165.72|9
1649871100000|2022-04-13 17:31:40|15286.57|15166.57|15287.49|15167.49|15287.88|15167.88|15286.57|15166.57|9
1649871110000|2022-04-13 17:31:50|15287.42|15167.42|15287.65|15167.65|15287.65|15167.65|15287.05|15167.05|10
1649871120000|2022-04-13 17:32:00|15287.68|15167.68|15287.68|15167.68|15288.03|15168.03|15287.61|15167.61|9
1649871130000|2022-04-13 17:32:10|15287.4|15167.4|15286.75|15166.75|15287.4|15167.4|15286.39|15166.39|9
1649871140000|2022-04-13 17:32:20|15286.51|15166.51|15286.4|15166.4|15286.51|15166.51|15285.92|15165.92|10
1649871150000|2022-04-13 17:32:30|15286.37|15166.37|15285.11|15165.11|15286.37|15166.37|15285.11|15165.11|9
1649871160000|2022-04-13 17:32:40|15285.17|15165.17|15284.22|15164.22|15285.17|15165.17|15284.19|15164.19|10
1649871170000|2022-04-13 17:32:50|15284.07|15164.07|15281.95|15161.95|15284.07|15164.07|15281.95|15161.95|10
1649871180000|2022-04-13 17:33:00|15281.77|15161.77|15277.02|15157.02|15281.77|15161.77|15277.02|15157.02|10
1649871190000|2022-04-13 17:33:10|15276.17|15156.17|15274.78|15154.78|15276.17|15156.17|15274.69|15154.69|10
1649871200000|2022-04-13 17:33:20|15274.48|15154.48|15272.89|15152.89|15274.49|15154.49|15272.89|15152.89|10
1649871210000|2022-04-13 17:33:30|15272.81|15152.81|15272.29|15152.29|15272.81|15152.81|15271.59|15151.59|10
1649871220000|2022-04-13 17:33:40|15272.43|15152.43|15273.23|15153.23|15273.46|15153.46|15272.43|15152.43|9
1649871230000|2022-04-13 17:33:50|15273.3|15153.3|15272.17|15152.17|15274.14|15154.14|15272.17|15152.17|10
1649871240000|2022-04-13 17:34:00|15272.48|15152.48|15271.4|15151.4|15272.48|15152.48|15271.23|15151.23|10
1649871250000|2022-04-13 17:34:10|15271.15|15151.15|15269.77|15149.77|15271.15|15151.15|15269.77|15149.77|8
1649871260000|2022-04-13 17:34:20|15269.34|15149.34|15267.43|15147.43|15269.52|15149.52|15267.31|15147.31|10
1649871270000|2022-04-13 17:34:30|15267.46|15147.46|15266|15146|15267.46|15147.46|15266|15146|10
1649871280000|2022-04-13 17:34:40|15265.93|15145.93|15263.08|15143.08|15266.08|15146.08|15262.79|15142.79|10
1649871290000|2022-04-13 17:34:50|15262.57|15142.57|15259.84|15139.84|15262.74|15142.74|15259.78|15139.78|10
1649871300000|2022-04-13 17:35:00|15259.74|15139.74|15255.43|15135.43|15259.74|15139.74|15255.31|15135.31|10
1649871310000|2022-04-13 17:35:10|15255.61|15135.61|15253.76|15133.76|15255.61|15135.61|15253.66|15133.66|10
1649871320000|2022-04-13 17:35:20|15253.72|15133.72|15255.45|15135.45|15255.63|15135.63|15253.72|15133.72|10
1649871330000|2022-04-13 17:35:30|15255.26|15135.26|15255.64|15135.64|15255.78|15135.78|15255.09|15135.09|9
1649871340000|2022-04-13 17:35:40|15255.93|15135.93|15256.6|15136.6|15256.6|15136.6|15255.88|15135.88|10
1649871350000|2022-04-13 17:35:50|15257.37|15137.37|15257.71|15137.71|15257.86|15137.86|15256.88|15136.88|10
1649871360000|2022-04-13 17:36:00|15257.77|15137.77|15256.31|15136.31|15258.29|15138.29|15256|15136|10
1649871370000|2022-04-13 17:36:10|15256.46|15136.46|15255.2|15135.2|15256.89|15136.89|15255.2|15135.2|10
1649871380000|2022-04-13 17:36:20|15255.05|15135.05|15253.7|15133.7|15255.05|15135.05|15253.7|15133.7|10
1649871390000|2022-04-13 17:36:30|15253.58|15133.58|15251.08|15131.08|15253.58|15133.58|15250.93|15130.93|10
1649871400000|2022-04-13 17:36:40|15250.2|15130.2|15250.26|15130.26|15250.33|15130.33|15250|15130|10
1649871410000|2022-04-13 17:36:50|15249.65|15129.65|15246.26|15126.26|15249.65|15129.65|15246.26|15126.26|10
1649871420000|2022-04-13 17:37:00|15245.04|15125.04|15240.72|15120.72|15245.04|15125.04|15240.72|15120.72|10
1649871430000|2022-04-13 17:37:10|15240.89|15120.89|15238.1|15118.1|15240.96|15120.96|15237.95|15117.95|10
1649871440000|2022-04-13 17:37:20|15237.36|15117.36|15236.61|15116.61|15238.07|15118.07|15236.55|15116.55|10
1649871450000|2022-04-13 17:37:30|15236.76|15116.76|15236.04|15116.04|15236.86|15116.86|15235.44|15115.44|10
1649871460000|2022-04-13 17:37:40|15235.95|15115.95|15233.98|15113.98|15235.95|15115.95|15233.75|15113.75|10
1649871470000|2022-04-13 17:37:50|15232.88|15112.88|15230.93|15110.93|15232.88|15112.88|15230.93|15110.93|10
1649871480000|2022-04-13 17:38:00|15230.26|15110.26|15229.69|15109.69|15230.5|15110.5|15229.08|15109.08|10
1649871490000|2022-04-13 17:38:10|15229.61|15109.61|15231.79|15111.79|15232.06|15112.06|15229.23|15109.23|10
1649871500000|2022-04-13 17:38:20|15231.82|15111.82|15233.41|15113.41|15236.25|15116.25|15231.82|15111.82|10
1649871510000|2022-04-13 17:38:30|15233.92|15113.92|15238.9|15118.9|15238.9|15118.9|15233.92|15113.92|10
1649871520000|2022-04-13 17:38:40|15239.84|15119.84|15240.91|15120.91|15242.12|15122.12|15239.03|15119.03|10
1649871530000|2022-04-13 17:38:50|15240.73|15120.73|15239.74|15119.74|15240.97|15120.97|15239.69|15119.69|10
1649871540000|2022-04-13 17:39:00|15240.21|15120.21|15243.56|15123.56|15243.79|15123.79|15240.21|15120.21|9
1649871550000|2022-04-13 17:39:10|15243.9|15123.9|15245.43|15125.43|15245.43|15125.43|15243.9|15123.9|10
1649871560000|2022-04-13 17:39:20|15244.85|15124.85|15243.85|15123.85|15245.27|15125.27|15243.43|15123.43|9
1649871570000|2022-04-13 17:39:30|15241.91|15121.91|15240.24|15120.24|15241.91|15121.91|15239.78|15119.78|9
1649871580000|2022-04-13 17:39:40|15240.72|15120.72|15235.79|15115.79|15240.72|15120.72|15235.79|15115.79|10
1649871590000|2022-04-13 17:39:50|15235.52|15115.52|15235.08|15115.08|15235.86|15115.86|15235|15115|10
1649871600000|2022-04-13 17:40:00|15235.19|15115.19|15233.53|15113.53|15235.19|15115.19|15233.53|15113.53|9
1649871610000|2022-04-13 17:40:10|15233.2|15113.2|15233.58|15113.58|15234.05|15114.05|15233.2|15113.2|10
1649871620000|2022-04-13 17:40:20|15233.55|15113.55|15233.48|15113.48|15233.78|15113.78|15233.23|15113.23|10
1649871630000|2022-04-13 17:40:30|15233.51|15113.51|15233.96|15113.96|15234.41|15114.41|15233.51|15113.51|10
1649871640000|2022-04-13 17:40:40|15234.19|15114.19|15234.63|15114.63|15234.63|15114.63|15233.95|15113.95|10
1649871650000|2022-04-13 17:40:50|15234.51|15114.51|15234.67|15114.67|15234.73|15114.73|15234.12|15114.12|9
1649871660000|2022-04-13 17:41:00|15234.79|15114.79|15234.94|15114.94|15235.38|15115.38|15234.66|15114.66|10
1649871670000|2022-04-13 17:41:10|15235.06|15115.06|15235.01|15115.01|15235.21|15115.21|15234.77|15114.77|9
1649871680000|2022-04-13 17:41:20|15234.9|15114.9|15233.34|15113.34|15234.96|15114.96|15233.12|15113.12|10
1649871690000|2022-04-13 17:41:30|15233.04|15113.04|15232.23|15112.23|15233.11|15113.11|15232.04|15112.04|8
1649871700000|2022-04-13 17:41:40|15232.21|15112.21|15232.04|15112.04|15232.22|15112.22|15231.67|15111.67|10
1649871710000|2022-04-13 17:41:50|15232.07|15112.07|15231.96|15111.96|15232.54|15112.54|15231.96|15111.96|10
1649871720000|2022-04-13 17:42:00|15231.99|15111.99|15232.3|15112.3|15232.32|15112.32|15231.99|15111.99|9
1649871730000|2022-04-13 17:42:10|15232.16|15112.16|15231.17|15111.17|15232.16|15112.16|15231.08|15111.08|10
1649871740000|2022-04-13 17:42:20|15231.03|15111.03|15230.17|15110.17|15231.26|15111.26|15229.94|15109.94|9
1649871750000|2022-04-13 17:42:30|15230.1|15110.1|15230.86|15110.86|15231|15111|15230.1|15110.1|10
1649871760000|2022-04-13 17:42:40|15231.21|15111.21|15231.05|15111.05|15231.38|15111.38|15230.85|15110.85|10
1649871770000|2022-04-13 17:42:50|15230.76|15110.76|15230.4|15110.4|15231.25|15111.25|15230.08|15110.08|10
1649871780000|2022-04-13 17:43:00|15230.16|15110.16|15230.57|15110.57|15230.89|15110.89|15230.16|15110.16|10
1649871790000|2022-04-13 17:43:10|15230.91|15110.91|15230.84|15110.84|15231.25|15111.25|15230.63|15110.63|10
1649871800000|2022-04-13 17:43:20|15230.89|15110.89|15230.38|15110.38|15231.08|15111.08|15230.38|15110.38|10
1649871810000|2022-04-13 17:43:30|15230.35|15110.35|15229.63|15109.63|15230.44|15110.44|15229.63|15109.63|10
1649871820000|2022-04-13 17:43:40|15229.62|15109.62|15228.65|15108.65|15229.62|15109.62|15228.65|15108.65|10
1649871830000|2022-04-13 17:43:50|15228.49|15108.49|15227.2|15107.2|15228.49|15108.49|15226.8|15106.8|10
1649871840000|2022-04-13 17:44:00|15227.03|15107.03|15227.19|15107.19|15227.21|15107.21|15226.46|15106.46|10
1649871850000|2022-04-13 17:44:10|15227.37|15107.37|15228.26|15108.26|15228.61|15108.61|15227.3|15107.3|10
1649871860000|2022-04-13 17:44:20|15228.24|15108.24|15228.68|15108.68|15228.77|15108.77|15228.24|15108.24|10
1649871870000|2022-04-13 17:44:30|15228.78|15108.78|15228.91|15108.91|15228.98|15108.98|15228.78|15108.78|9
1649871880000|2022-04-13 17:44:40|15228.88|15108.88|15230.48|15110.48|15230.66|15110.66|15228.88|15108.88|10
1649871890000|2022-04-13 17:44:50|15230.6|15110.6|15230.63|15110.63|15231.34|15111.34|15230.59|15110.59|10
1649871900000|2022-04-13 17:45:00|15230.48|15110.48|15231.28|15111.28|15231.9|15111.9|15230.37|15110.37|9
1649871910000|2022-04-13 17:45:10|15231.29|15111.29|15229.21|15109.21|15231.51|15111.51|15229.21|15109.21|10
1649871920000|2022-04-13 17:45:20|15228.96|15108.96|15226.21|15106.21|15228.97|15108.97|15226.21|15106.21|10
1649871930000|2022-04-13 17:45:30|15226.17|15106.17|15225.1|15105.1|15226.38|15106.38|15225.1|15105.1|8
1649871940000|2022-04-13 17:45:40|15225.24|15105.24|15225.1|15105.1|15225.32|15105.32|15224.26|15104.26|9
1649871950000|2022-04-13 17:45:50|15225.34|15105.34|15225.97|15105.97|15226.01|15106.01|15225.24|15105.24|10
1649871960000|2022-04-13 17:46:00|15225.96|15105.96|15227.92|15107.92|15227.92|15107.92|15225.96|15105.96|9
1649871970000|2022-04-13 17:46:10|15228.02|15108.02|15235.01|15115.01|15235.01|15115.01|15228.02|15108.02|10
1649871980000|2022-04-13 17:46:20|15234.58|15114.58|15268.13|15148.13|15268.13|15148.13|15233.31|15113.31|10
1649871990000|2022-04-13 17:46:30|15268.32|15148.32|15266.31|15146.31|15268.32|15148.32|15263.36|15143.36|10
1649872000000|2022-04-13 17:46:40|15266.06|15146.06|15267.19|15147.19|15269.2|15149.2|15265.67|15145.67|10
1649872010000|2022-04-13 17:46:50|15269.47|15149.47|15260.27|15140.27|15269.47|15149.47|15258.63|15138.63|10
1649872020000|2022-04-13 17:47:00|15257.87|15137.87|15259.33|15139.33|15259.33|15139.33|15257.69|15137.69|10
1649872030000|2022-04-13 17:47:10|15259.17|15139.17|15257.28|15137.28|15259.89|15139.89|15257.28|15137.28|10
1649872040000|2022-04-13 17:47:20|15257.1|15137.1|15253.8|15133.8|15257.1|15137.1|15253.65|15133.65|9
1649872050000|2022-04-13 17:47:30|15253.39|15133.39|15249.14|15129.14|15253.39|15133.39|15249.14|15129.14|10
1649872060000|2022-04-13 17:47:40|15248.93|15128.93|15248.4|15128.4|15249.12|15129.12|15247.93|15127.93|10
1649872070000|2022-04-13 17:47:50|15248.21|15128.21|15246.89|15126.89|15248.89|15128.89|15246.89|15126.89|10
1649872080000|2022-04-13 17:48:00|15247.48|15127.48|15249.94|15129.94|15249.94|15129.94|15247.48|15127.48|10
1649872090000|2022-04-13 17:48:10|15249.25|15129.25|15249.65|15129.65|15250.22|15130.22|15249.02|15129.02|10
1649872100000|2022-04-13 17:48:20|15249.59|15129.59|15249.11|15129.11|15249.59|15129.59|15248.55|15128.55|9
1649872110000|2022-04-13 17:48:30|15248.89|15128.89|15250.18|15130.18|15250.18|15130.18|15248.89|15128.89|10
1649872120000|2022-04-13 17:48:40|15250.52|15130.52|15251.97|15131.97|15252.56|15132.56|15250.52|15130.52|10
1649872130000|2022-04-13 17:48:50|15251.96|15131.96|15250.25|15130.25|15251.96|15131.96|15250.25|15130.25|10
1649872140000|2022-04-13 17:49:00|15249.84|15129.84|15251.62|15131.62|15251.62|15131.62|15249.83|15129.83|10
1649872150000|2022-04-13 17:49:10|15251.42|15131.42|15252.19|15132.19|15252.19|15132.19|15251.39|15131.39|10
1649872160000|2022-04-13 17:49:20|15252.11|15132.11|15252.48|15132.48|15252.68|15132.68|15252.11|15132.11|10
1649872170000|2022-04-13 17:49:30|15252.45|15132.45|15252.37|15132.37|15252.51|15132.51|15252.16|15132.16|9
1649872180000|2022-04-13 17:49:40|15252.28|15132.28|15252.51|15132.51|15253.31|15133.31|15252.28|15132.28|10
1649872190000|2022-04-13 17:49:50|15252.73|15132.73|15251.56|15131.56|15252.73|15132.73|15251.44|15131.44|10
1649872200000|2022-04-13 17:50:00|15251.46|15131.46|15252|15132|15252|15132|15250.9|15130.9|10
1649872210000|2022-04-13 17:50:10|15252.42|15132.42|15253.24|15133.24|15253.24|15133.24|15252.31|15132.31|10
1649872220000|2022-04-13 17:50:20|15253.3|15133.3|15252.62|15132.62|15253.3|15133.3|15252.62|15132.62|10
1649872230000|2022-04-13 17:50:30|15252.51|15132.51|15253.12|15133.12|15253.13|15133.13|15252.51|15132.51|10
1649872240000|2022-04-13 17:50:40|15252.8|15132.8|15252.44|15132.44|15253.26|15133.26|15252.44|15132.44|9
1649872250000|2022-04-13 17:50:50|15252.6|15132.6|15253.8|15133.8|15253.8|15133.8|15252.6|15132.6|10
1649872260000|2022-04-13 17:51:00|15254.09|15134.09|15254.8|15134.8|15254.97|15134.97|15254.04|15134.04|10
1649872270000|2022-04-13 17:51:10|15254.76|15134.76|15255.92|15135.92|15255.96|15135.96|15254.76|15134.76|10
1649872280000|2022-04-13 17:51:20|15256.02|15136.02|15257.24|15137.24|15257.24|15137.24|15256.02|15136.02|10
1649872290000|2022-04-13 17:51:30|15258.01|15138.01|15259.38|15139.38|15259.38|15139.38|15257.87|15137.87|10
1649872300000|2022-04-13 17:51:40|15259.7|15139.7|15260.29|15140.29|15260.43|15140.43|15259.64|15139.64|10
1649872310000|2022-04-13 17:51:50|15260.46|15140.46|15259.37|15139.37|15260.46|15140.46|15259.23|15139.23|10
1649872320000|2022-04-13 17:52:00|15259.82|15139.82|15261.62|15141.62|15261.62|15141.62|15259.67|15139.67|10
1649872330000|2022-04-13 17:52:10|15261.94|15141.94|15262.63|15142.63|15262.63|15142.63|15261.75|15141.75|9
1649872340000|2022-04-13 17:52:20|15262.96|15142.96|15264.57|15144.57|15264.57|15144.57|15262.96|15142.96|10
1649872350000|2022-04-13 17:52:30|15264.56|15144.56|15264.22|15144.22|15264.56|15144.56|15263.87|15143.87|10
1649872360000|2022-04-13 17:52:40|15264.46|15144.46|15264.49|15144.49|15264.57|15144.57|15264.45|15144.45|8
1649872370000|2022-04-13 17:52:50|15264.35|15144.35|15263.89|15143.89|15264.38|15144.38|15263.86|15143.86|10
1649872380000|2022-04-13 17:53:00|15263.75|15143.75|15261.06|15141.06|15263.75|15143.75|15261.06|15141.06|9
1649872390000|2022-04-13 17:53:10|15261.53|15141.53|15259.62|15139.62|15261.6|15141.6|15259.28|15139.28|9
1649872400000|2022-04-13 17:53:20|15259.51|15139.51|15258.99|15138.99|15260.31|15140.31|15258.99|15138.99|10
1649872410000|2022-04-13 17:53:30|15258.7|15138.7|15257.44|15137.44|15258.7|15138.7|15257.37|15137.37|9
1649872420000|2022-04-13 17:53:40|15257.56|15137.56|15257.75|15137.75|15257.75|15137.75|15257.08|15137.08|9
1649872430000|2022-04-13 17:53:50|15257.86|15137.86|15258.16|15138.16|15258.16|15138.16|15257.46|15137.46|8
1649872440000|2022-04-13 17:54:00|15257.96|15137.96|15256.3|15136.3|15257.96|15137.96|15256.24|15136.24|10
1649872450000|2022-04-13 17:54:10|15256.89|15136.89|15259.14|15139.14|15259.14|15139.14|15256.89|15136.89|10
1649872460000|2022-04-13 17:54:20|15259.04|15139.04|15260.63|15140.63|15260.63|15140.63|15259.04|15139.04|9
1649872470000|2022-04-13 17:54:30|15260.8|15140.8|15261.4|15141.4|15261.4|15141.4|15260.55|15140.55|10
1649872480000|2022-04-13 17:54:40|15261.39|15141.39|15261.43|15141.43|15261.89|15141.89|15261.13|15141.13|10
1649872490000|2022-04-13 17:54:50|15261.49|15141.49|15262.34|15142.34|15262.34|15142.34|15261.1|15141.1|9
1649872500000|2022-04-13 17:55:00|15262.25|15142.25|15262.48|15142.48|15262.48|15142.48|15262.25|15142.25|10
1649872510000|2022-04-13 17:55:10|15262.46|15142.46|15261.44|15141.44|15262.49|15142.49|15261.44|15141.44|10
1649872520000|2022-04-13 17:55:20|15261.39|15141.39|15261.75|15141.75|15261.8|15141.8|15261.25|15141.25|10
1649872530000|2022-04-13 17:55:30|15261.77|15141.77|15260.64|15140.64|15261.77|15141.77|15260.5|15140.5|10
1649872540000|2022-04-13 17:55:40|15260.72|15140.72|15262.16|15142.16|15262.16|15142.16|15260.72|15140.72|10
1649872550000|2022-04-13 17:55:50|15262.05|15142.05|15260.03|15140.03|15262.05|15142.05|15260.03|15140.03|10
1649872560000|2022-04-13 17:56:00|15259.64|15139.64|15259.71|15139.71|15259.85|15139.85|15259.39|15139.39|10
1649872570000|2022-04-13 17:56:10|15259.67|15139.67|15259.88|15139.88|15259.91|15139.91|15259.37|15139.37|10
1649872580000|2022-04-13 17:56:20|15259.92|15139.92|15257.54|15137.54|15259.92|15139.92|15257.54|15137.54|9
1649872590000|2022-04-13 17:56:30|15257.31|15137.31|15256.17|15136.17|15257.31|15137.31|15255.78|15135.78|9
1649872600000|2022-04-13 17:56:40|15256.15|15136.15|15255.9|15135.9|15256.23|15136.23|15255.9|15135.9|10
1649872610000|2022-04-13 17:56:50|15255.99|15135.99|15256.53|15136.53|15256.71|15136.71|15255.8|15135.8|10
1649872620000|2022-04-13 17:57:00|15256.87|15136.87|15256.56|15136.56|15256.89|15136.89|15256.43|15136.43|9
1649872630000|2022-04-13 17:57:10|15256.49|15136.49|15258.46|15138.46|15258.46|15138.46|15256.39|15136.39|10
1649872640000|2022-04-13 17:57:20|15257.6|15137.6|15257.11|15137.11|15257.94|15137.94|15257.11|15137.11|10
1649872650000|2022-04-13 17:57:30|15257.1|15137.1|15256.15|15136.15|15257.1|15137.1|15256.15|15136.15|10
1649872660000|2022-04-13 17:57:40|15256|15136|15255.94|15135.94|15256|15136|15255.41|15135.41|10
1649872670000|2022-04-13 17:57:50|15255.82|15135.82|15256.44|15136.44|15256.68|15136.68|15255.82|15135.82|9
1649872680000|2022-04-13 17:58:00|15256.53|15136.53|15254.66|15134.66|15256.53|15136.53|15254.66|15134.66|10
1649872690000|2022-04-13 17:58:10|15254.87|15134.87|15253.71|15133.71|15254.98|15134.98|15253.71|15133.71|10
1649872700000|2022-04-13 17:58:20|15254.02|15134.02|15253.99|15133.99|15254.25|15134.25|15253.91|15133.91|9
1649872710000|2022-04-13 17:58:30|15254.17|15134.17|15253.57|15133.57|15254.29|15134.29|15253.57|15133.57|10
1649872720000|2022-04-13 17:58:40|15253.37|15133.37|15251.1|15131.1|15253.41|15133.41|15251.1|15131.1|10
1649872730000|2022-04-13 17:58:50|15250.65|15130.65|15247.99|15127.99|15250.65|15130.65|15247.99|15127.99|9
1649872740000|2022-04-13 17:59:00|15248.09|15128.09|15249.86|15129.86|15249.86|15129.86|15247.93|15127.93|10
1649872750000|2022-04-13 17:59:10|15249.89|15129.89|15254.15|15134.15|15254.15|15134.15|15249.89|15129.89|10
1649872760000|2022-04-13 17:59:20|15254.31|15134.31|15256.41|15136.41|15256.41|15136.41|15254.25|15134.25|10
1649872770000|2022-04-13 17:59:30|15256.37|15136.37|15260.16|15140.16|15260.17|15140.17|15256.37|15136.37|9
1649872780000|2022-04-13 17:59:40|15259.96|15139.96|15262.7|15142.7|15262.7|15142.7|15259.96|15139.96|10
1649872790000|2022-04-13 17:59:50|15263.22|15143.22|15264.76|15144.76|15264.76|15144.76|15263.22|15143.22|9
1649872800000|2022-04-13 18:00:00|15264.92|15144.92|15263.81|15143.81|15265.59|15145.59|15263.81|15143.81|9
1649872810000|2022-04-13 18:00:10|15263.54|15143.54|15259.99|15139.99|15263.54|15143.54|15259.85|15139.85|10
1649872820000|2022-04-13 18:00:20|15260.5|15140.5|15256.95|15136.95|15260.5|15140.5|15256.54|15136.54|10
1649872830000|2022-04-13 18:00:30|15256.93|15136.93|15256.43|15136.43|15257.06|15137.06|15256.24|15136.24|10
1649872840000|2022-04-13 18:00:40|15256.66|15136.66|15255.55|15135.55|15256.66|15136.66|15255.55|15135.55|9
1649872850000|2022-04-13 18:00:50|15255.69|15135.69|15254.5|15134.5|15255.69|15135.69|15254.5|15134.5|10
1649872860000|2022-04-13 18:01:00|15254.15|15134.15|15253.96|15133.96|15254.35|15134.35|15253.75|15133.75|9
1649872870000|2022-04-13 18:01:10|15253.8|15133.8|15252.65|15132.65|15253.8|15133.8|15252.65|15132.65|9
1649872880000|2022-04-13 18:01:20|15252.32|15132.32|15251.74|15131.74|15252.32|15132.32|15251.55|15131.55|10
1649872890000|2022-04-13 18:01:30|15251.29|15131.29|15250.85|15130.85|15251.29|15131.29|15250.64|15130.64|8
1649872900000|2022-04-13 18:01:40|15250.86|15130.86|15250.52|15130.52|15250.86|15130.86|15250.36|15130.36|10
1649872910000|2022-04-13 18:01:50|15250.36|15130.36|15249.53|15129.53|15250.4|15130.4|15249.41|15129.41|10
1649872920000|2022-04-13 18:02:00|15249.32|15129.32|15249.27|15129.27|15249.59|15129.59|15249.23|15129.23|10
1649872930000|2022-04-13 18:02:10|15249.07|15129.07|15249.49|15129.49|15249.51|15129.51|15249.07|15129.07|10
1649872940000|2022-04-13 18:02:20|15249.42|15129.42|15251.19|15131.19|15251.21|15131.21|15249.42|15129.42|10
1649872950000|2022-04-13 18:02:30|15251.64|15131.64|15250.8|15130.8|15251.64|15131.64|15250.8|15130.8|10
1649872960000|2022-04-13 18:02:40|15250.79|15130.79|15250.2|15130.2|15250.98|15130.98|15250.2|15130.2|10
1649872970000|2022-04-13 18:02:50|15250.3|15130.3|15248.68|15128.68|15250.3|15130.3|15248.68|15128.68|9
1649872980000|2022-04-13 18:03:00|15248.48|15128.48|15245.59|15125.59|15248.48|15128.48|15245.59|15125.59|10
1649872990000|2022-04-13 18:03:10|15245.49|15125.49|15243.67|15123.67|15245.49|15125.49|15243.09|15123.09|10
1649873000000|2022-04-13 18:03:20|15243.73|15123.73|15245.29|15125.29|15245.29|15125.29|15243.51|15123.51|9
1649873010000|2022-04-13 18:03:30|15245.81|15125.81|15247.67|15127.67|15247.67|15127.67|15245.81|15125.81|10
1649873020000|2022-04-13 18:03:40|15248.14|15128.14|15248.13|15128.13|15248.6|15128.6|15247.95|15127.95|9
1649873030000|2022-04-13 18:03:50|15248.15|15128.15|15248.92|15128.92|15248.92|15128.92|15247.76|15127.76|10
1649873040000|2022-04-13 18:04:00|15248.86|15128.86|15248.23|15128.23|15249.45|15129.45|15248.23|15128.23|9
1649873050000|2022-04-13 18:04:10|15248.03|15128.03|15248.41|15128.41|15248.41|15128.41|15247.59|15127.59|10
1649873060000|2022-04-13 18:04:20|15248.43|15128.43|15248.22|15128.22|15248.43|15128.43|15247.63|15127.63|10
1649873070000|2022-04-13 18:04:30|15248.34|15128.34|15250.15|15130.15|15250.15|15130.15|15248.29|15128.29|10
1649873080000|2022-04-13 18:04:40|15250.35|15130.35|15253.6|15133.6|15253.6|15133.6|15250.35|15130.35|9
1649873090000|2022-04-13 18:04:50|15253.5|15133.5|15252.9|15132.9|15253.5|15133.5|15252.75|15132.75|9
1649873100000|2022-04-13 18:05:00|15252.78|15132.78|15252.24|15132.24|15253.2|15133.2|15252.24|15132.24|10
1649873110000|2022-04-13 18:05:10|15252.1|15132.1|15251.43|15131.43|15252.1|15132.1|15250.97|15130.97|8
1649873120000|2022-04-13 18:05:20|15251.41|15131.41|15251.57|15131.57|15251.88|15131.88|15251.41|15131.41|9
1649873130000|2022-04-13 18:05:30|15251.85|15131.85|15254.27|15134.27|15254.27|15134.27|15251.85|15131.85|10
1649873140000|2022-04-13 18:05:40|15253.93|15133.93|15254.93|15134.93|15254.93|15134.93|15253.93|15133.93|10
1649873150000|2022-04-13 18:05:50|15255.56|15135.56|15255.71|15135.71|15255.88|15135.88|15255.53|15135.53|8
1649873160000|2022-04-13 18:06:00|15255.77|15135.77|15258.47|15138.47|15258.47|15138.47|15255.75|15135.75|10
1649873170000|2022-04-13 18:06:10|15258.72|15138.72|15263.41|15143.41|15263.41|15143.41|15258.72|15138.72|9
1649873180000|2022-04-13 18:06:20|15263.9|15143.9|15266.77|15146.77|15266.77|15146.77|15263.9|15143.9|10
1649873190000|2022-04-13 18:06:30|15266.73|15146.73|15269.34|15149.34|15269.34|15149.34|15266.73|15146.73|10
1649873200000|2022-04-13 18:06:40|15269.23|15149.23|15270.82|15150.82|15270.82|15150.82|15269.13|15149.13|9
1649873210000|2022-04-13 18:06:50|15271.02|15151.02|15273.79|15153.79|15273.96|15153.96|15271.02|15151.02|10
1649873220000|2022-04-13 18:07:00|15273.83|15153.83|15276.35|15156.35|15276.35|15156.35|15273.83|15153.83|10
1649873230000|2022-04-13 18:07:10|15276.4|15156.4|15273.61|15153.61|15277.11|15157.11|15273.61|15153.61|10
1649873240000|2022-04-13 18:07:20|15273.14|15153.14|15271.76|15151.76|15273.28|15153.28|15271.59|15151.59|10
1649873250000|2022-04-13 18:07:30|15272.51|15152.51|15275.77|15155.77|15275.77|15155.77|15272.51|15152.51|10
1649873260000|2022-04-13 18:07:40|15275.81|15155.81|15275.94|15155.94|15276.54|15156.54|15275.81|15155.81|10
1649873270000|2022-04-13 18:07:50|15275.82|15155.82|15274.51|15154.51|15275.82|15155.82|15274.51|15154.51|10
1649873280000|2022-04-13 18:08:00|15274.33|15154.33|15273.25|15153.25|15274.33|15154.33|15273.25|15153.25|10
1649873290000|2022-04-13 18:08:10|15273.68|15153.68|15277.88|15157.88|15277.88|15157.88|15273.56|15153.56|10
1649873300000|2022-04-13 18:08:20|15278.29|15158.29|15279.95|15159.95|15279.95|15159.95|15278.29|15158.29|10
1649873310000|2022-04-13 18:08:30|15280|15160|15282.47|15162.47|15282.47|15162.47|15280|15160|10
1649873320000|2022-04-13 18:08:40|15282.36|15162.36|15284.7|15164.7|15284.7|15164.7|15282.36|15162.36|10
1649873330000|2022-04-13 18:08:50|15284.52|15164.52|15287.31|15167.31|15287.31|15167.31|15284.52|15164.52|10
1649873340000|2022-04-13 18:09:00|15287.09|15167.09|15288.11|15168.11|15288.11|15168.11|15286.82|15166.82|10
1649873350000|2022-04-13 18:09:10|15287.95|15167.95|15288.58|15168.58|15289.39|15169.39|15287.95|15167.95|10
1649873360000|2022-04-13 18:09:20|15288.15|15168.15|15287.84|15167.84|15288.47|15168.47|15287.42|15167.42|10
1649873370000|2022-04-13 18:09:30|15287.11|15167.11|15287.89|15167.89|15288|15168|15287.03|15167.03|10
1649873380000|2022-04-13 18:09:40|15287.54|15167.54|15286.68|15166.68|15287.54|15167.54|15286.11|15166.11|10
1649873390000|2022-04-13 18:09:50|15286.57|15166.57|15288.4|15168.4|15288.86|15168.86|15286.57|15166.57|10
1649873400000|2022-04-13 18:10:00|15288.66|15168.66|15288.38|15168.38|15288.79|15168.79|15288.12|15168.12|10
1649873410000|2022-04-13 18:10:10|15288.23|15168.23|15289.28|15169.28|15289.28|15169.28|15287.07|15167.07|10
1649873420000|2022-04-13 18:10:20|15290.16|15170.16|15288.72|15168.72|15290.43|15170.43|15288.72|15168.72|10
1649873430000|2022-04-13 18:10:30|15288.54|15168.54|15287.35|15167.35|15288.54|15168.54|15287.16|15167.16|10
1649873440000|2022-04-13 18:10:40|15287.12|15167.12|15287.68|15167.68|15288.75|15168.75|15287.12|15167.12|9
1649873450000|2022-04-13 18:10:50|15287.48|15167.48|15289.78|15169.78|15289.78|15169.78|15287.48|15167.48|10
1649873460000|2022-04-13 18:11:00|15290.68|15170.68|15290.74|15170.74|15290.88|15170.88|15290.34|15170.34|10
1649873470000|2022-04-13 18:11:10|15291.73|15171.73|15292.86|15172.86|15293.08|15173.08|15291.73|15171.73|10
1649873480000|2022-04-13 18:11:20|15292.79|15172.79|15291.12|15171.12|15293.08|15173.08|15291.11|15171.11|10
1649873490000|2022-04-13 18:11:30|15290.98|15170.98|15289.84|15169.84|15291.97|15171.97|15289.84|15169.84|10
1649873500000|2022-04-13 18:11:40|15289.54|15169.54|15287.98|15167.98|15289.59|15169.59|15287.98|15167.98|10
1649873510000|2022-04-13 18:11:50|15287.99|15167.99|15288.45|15168.45|15288.45|15168.45|15287.8|15167.8|8
1649873520000|2022-04-13 18:12:00|15288.89|15168.89|15290.42|15170.42|15290.44|15170.44|15288.89|15168.89|10
1649873530000|2022-04-13 18:12:10|15290.39|15170.39|15286.39|15166.39|15290.77|15170.77|15286.39|15166.39|10
1649873540000|2022-04-13 18:12:20|15286.76|15166.76|15286.95|15166.95|15287.12|15167.12|15286.4|15166.4|9
1649873550000|2022-04-13 18:12:30|15286.97|15166.97|15288.09|15168.09|15288.09|15168.09|15286.97|15166.97|10
1649873560000|2022-04-13 18:12:40|15288.14|15168.14|15288.18|15168.18|15288.83|15168.83|15288.14|15168.14|9
1649873570000|2022-04-13 18:12:50|15287.45|15167.45|15289.11|15169.11|15289.11|15169.11|15287.26|15167.26|9
1649873580000|2022-04-13 18:13:00|15289.25|15169.25|15292.12|15172.12|15292.12|15172.12|15289.25|15169.25|10
1649873590000|2022-04-13 18:13:10|15292.02|15172.02|15292.81|15172.81|15292.81|15172.81|15290.93|15170.93|9
1649873600000|2022-04-13 18:13:20|15293.37|15173.37|15295.45|15175.45|15295.71|15175.71|15293.37|15173.37|10
1649873610000|2022-04-13 18:13:30|15295.81|15175.81|15295.99|15175.99|15296.02|15176.02|15295.56|15175.56|10
1649873620000|2022-04-13 18:13:40|15296|15176|15297|15177|15297|15177|15295.83|15175.83|9
1649873630000|2022-04-13 18:13:50|15297.63|15177.63|15296.69|15176.69|15297.74|15177.74|15296.69|15176.69|10
1649873640000|2022-04-13 18:14:00|15296.63|15176.63|15295.76|15175.76|15296.63|15176.63|15295.56|15175.56|10
1649873650000|2022-04-13 18:14:10|15295.6|15175.6|15295.48|15175.48|15295.6|15175.6|15294.9|15174.9|8
1649873660000|2022-04-13 18:14:20|15294.87|15174.87|15297.13|15177.13|15297.13|15177.13|15294.8|15174.8|10
1649873670000|2022-04-13 18:14:30|15297.06|15177.06|15298.53|15178.53|15298.53|15178.53|15296.81|15176.81|10
1649873680000|2022-04-13 18:14:40|15298.82|15178.82|15299.32|15179.32|15299.6|15179.6|15298.82|15178.82|9
1649873690000|2022-04-13 18:14:50|15299.37|15179.37|15299.99|15179.99|15299.99|15179.99|15298.89|15178.89|10
1649873700000|2022-04-13 18:15:00|15299.95|15179.95|15300.15|15180.15|15300.29|15180.29|15299.95|15179.95|9
1649873710000|2022-04-13 18:15:10|15300.21|15180.21|15300.1|15180.1|15300.34|15180.34|15300.01|15180.01|10
1649873720000|2022-04-13 18:15:20|15299.64|15179.64|15299.97|15179.97|15299.97|15179.97|15299.11|15179.11|10
1649873730000|2022-04-13 18:15:30|15300.24|15180.24|15301.71|15181.71|15301.76|15181.76|15300.24|15180.24|10
1649873740000|2022-04-13 18:15:40|15301.62|15181.62|15301.13|15181.13|15302.31|15182.31|15301.13|15181.13|10
1649873750000|2022-04-13 18:15:50|15300.92|15180.92|15300.24|15180.24|15301.27|15181.27|15300.24|15180.24|10
1649873760000|2022-04-13 18:16:00|15300.15|15180.15|15298.09|15178.09|15300.19|15180.19|15298|15178|10
1649873770000|2022-04-13 18:16:10|15296.88|15176.88|15295.33|15175.33|15296.88|15176.88|15295.33|15175.33|10
1649873780000|2022-04-13 18:16:20|15295.22|15175.22|15294.42|15174.42|15295.22|15175.22|15294.42|15174.42|10
1649873790000|2022-04-13 18:16:30|15294.53|15174.53|15295|15175|15295|15175|15294.53|15174.53|10
1649873800000|2022-04-13 18:16:40|15295.07|15175.07|15295.62|15175.62|15295.62|15175.62|15295.03|15175.03|9
1649873810000|2022-04-13 18:16:50|15295.69|15175.69|15293.45|15173.45|15295.89|15175.89|15293.45|15173.45|10
1649873820000|2022-04-13 18:17:00|15293.42|15173.42|15293.95|15173.95|15293.95|15173.95|15292.54|15172.54|10
1649873830000|2022-04-13 18:17:10|15294.19|15174.19|15295.43|15175.43|15295.43|15175.43|15294.19|15174.19|10
1649873840000|2022-04-13 18:17:20|15295.41|15175.41|15295.5|15175.5|15296.07|15176.07|15295.24|15175.24|10
1649873850000|2022-04-13 18:17:30|15295.7|15175.7|15295.61|15175.61|15295.7|15175.7|15295.36|15175.36|10
1649873860000|2022-04-13 18:17:40|15295.63|15175.63|15295.37|15175.37|15295.69|15175.69|15294.99|15174.99|10
1649873870000|2022-04-13 18:17:50|15295.01|15175.01|15294.96|15174.96|15295.51|15175.51|15294.95|15174.95|10
1649873880000|2022-04-13 18:18:00|15295.15|15175.15|15293.64|15173.64|15295.15|15175.15|15293.64|15173.64|10
1649873890000|2022-04-13 18:18:10|15293.28|15173.28|15294.83|15174.83|15294.83|15174.83|15293.11|15173.11|10
1649873900000|2022-04-13 18:18:20|15295.1|15175.1|15295.51|15175.51|15295.56|15175.56|15295.1|15175.1|10
1649873910000|2022-04-13 18:18:30|15295.53|15175.53|15295.69|15175.69|15295.74|15175.74|15295.38|15175.38|10
1649873920000|2022-04-13 18:18:40|15295.6|15175.6|15295.79|15175.79|15295.8|15175.8|15295.6|15175.6|9
1649873930000|2022-04-13 18:18:50|15295.37|15175.37|15291.01|15171.01|15295.37|15175.37|15291.01|15171.01|10
1649873940000|2022-04-13 18:19:00|15290.31|15170.31|15288.01|15168.01|15290.31|15170.31|15287.45|15167.45|9
1649873950000|2022-04-13 18:19:10|15288.17|15168.17|15288.77|15168.77|15289.4|15169.4|15287.85|15167.85|10
1649873960000|2022-04-13 18:19:20|15288.76|15168.76|15289.25|15169.25|15289.82|15169.82|15288.76|15168.76|10
1649873970000|2022-04-13 18:19:30|15289.02|15169.02|15290.54|15170.54|15290.54|15170.54|15288.85|15168.85|10
1649873980000|2022-04-13 18:19:40|15290.76|15170.76|15293.54|15173.54|15293.54|15173.54|15290.76|15170.76|10
1649873990000|2022-04-13 18:19:50|15294.95|15174.95|15296.46|15176.46|15296.46|15176.46|15294.95|15174.95|9
1649874000000|2022-04-13 18:20:00|15296.88|15176.88|15297.65|15177.65|15297.66|15177.66|15296.76|15176.76|10
1649874010000|2022-04-13 18:20:10|15297.63|15177.63|15299.77|15179.77|15299.77|15179.77|15297.63|15177.63|10
1649874020000|2022-04-13 18:20:20|15300.16|15180.16|15301.89|15181.89|15302.07|15182.07|15300.16|15180.16|9
1649874030000|2022-04-13 18:20:30|15301.83|15181.83|15306.41|15186.41|15306.41|15186.41|15301.83|15181.83|10
1649874040000|2022-04-13 18:20:40|15308.63|15188.63|15318.65|15198.65|15318.65|15198.65|15308.63|15188.63|10
1649874050000|2022-04-13 18:20:50|15319.29|15199.29|15321.74|15201.74|15321.94|15201.94|15319.29|15199.29|10
1649874060000|2022-04-13 18:21:00|15322.26|15202.26|15324.42|15204.42|15324.42|15204.42|15322.26|15202.26|10
1649874070000|2022-04-13 18:21:10|15324.63|15204.63|15327.92|15207.92|15327.92|15207.92|15324.63|15204.63|10
1649874080000|2022-04-13 18:21:20|15328.03|15208.03|15328.53|15208.53|15328.53|15208.53|15327.34|15207.34|10
1649874090000|2022-04-13 18:21:30|15328.59|15208.59|15329.6|15209.6|15329.6|15209.6|15327.48|15207.48|10
1649874100000|2022-04-13 18:21:40|15329.81|15209.81|15329.97|15209.97|15330.5|15210.5|15329.46|15209.46|10
1649874110000|2022-04-13 18:21:50|15330.2|15210.2|15330.22|15210.22|15330.58|15210.58|15329.61|15209.61|9
1649874120000|2022-04-13 18:22:00|15329.68|15209.68|15329.79|15209.79|15330.2|15210.2|15329.25|15209.25|10
1649874130000|2022-04-13 18:22:10|15330.38|15210.38|15330.94|15210.94|15330.94|15210.94|15329.87|15209.87|8
1649874140000|2022-04-13 18:22:20|15331.05|15211.05|15331.47|15211.47|15331.47|15211.47|15330.21|15210.21|9
1649874150000|2022-04-13 18:22:30|15331.7|15211.7|15331.93|15211.93|15332.24|15212.24|15331.62|15211.62|10
1649874160000|2022-04-13 18:22:40|15331.74|15211.74|15331.04|15211.04|15331.9|15211.9|15331.04|15211.04|10
1649874170000|2022-04-13 18:22:50|15331.32|15211.32|15330.6|15210.6|15331.32|15211.32|15330.44|15210.44|10
1649874180000|2022-04-13 18:23:00|15330.51|15210.51|15328|15208|15330.86|15210.86|15328|15208|10
1649874190000|2022-04-13 18:23:10|15328.46|15208.46|15327.45|15207.45|15328.46|15208.46|15327.45|15207.45|9
1649874200000|2022-04-13 18:23:20|15327.89|15207.89|15328.87|15208.87|15329.04|15209.04|15327.89|15207.89|10
1649874210000|2022-04-13 18:23:30|15328.93|15208.93|15330.81|15210.81|15330.9|15210.9|15328.93|15208.93|10
1649874220000|2022-04-13 18:23:40|15330.88|15210.88|15330.58|15210.58|15331.16|15211.16|15330.37|15210.37|10
1649874230000|2022-04-13 18:23:50|15330.64|15210.64|15330.79|15210.79|15331.67|15211.67|15330.2|15210.2|10
1649874240000|2022-04-13 18:24:00|15330.63|15210.63|15332.42|15212.42|15332.42|15212.42|15330.52|15210.52|10
1649874250000|2022-04-13 18:24:10|15333.38|15213.38|15333.68|15213.68|15334.62|15214.62|15332.31|15212.31|10
1649874260000|2022-04-13 18:24:20|15333.41|15213.41|15334.47|15214.47|15334.66|15214.66|15333.41|15213.41|10
1649874270000|2022-04-13 18:24:30|15334.83|15214.83|15335.15|15215.15|15335.15|15215.15|15334.35|15214.35|9
1649874280000|2022-04-13 18:24:40|15334.93|15214.93|15336.11|15216.11|15336.11|15216.11|15334.91|15214.91|9
1649874290000|2022-04-13 18:24:50|15335.75|15215.75|15336.12|15216.12|15336.12|15216.12|15335.61|15215.61|10
1649874300000|2022-04-13 18:25:00|15336.16|15216.16|15337.8|15217.8|15338.79|15218.79|15336.16|15216.16|10
1649874310000|2022-04-13 18:25:10|15338.54|15218.54|15342.55|15222.55|15342.66|15222.66|15338.54|15218.54|10
1649874320000|2022-04-13 18:25:20|15343.41|15223.41|15346.28|15226.28|15346.48|15226.48|15343.41|15223.41|10
1649874330000|2022-04-13 18:25:30|15346|15226|15346.07|15226.07|15346.54|15226.54|15345.71|15225.71|10
1649874340000|2022-04-13 18:25:40|15346.41|15226.41|15350.35|15230.35|15350.35|15230.35|15346.28|15226.28|10
1649874350000|2022-04-13 18:25:50|15350.57|15230.57|15349.63|15229.63|15350.73|15230.73|15349.42|15229.42|10
1649874360000|2022-04-13 18:26:00|15349.85|15229.85|15349.63|15229.63|15350.44|15230.44|15349.51|15229.51|10
1649874370000|2022-04-13 18:26:10|15348.87|15228.87|15349.25|15229.25|15349.85|15229.85|15348.44|15228.44|10
1649874380000|2022-04-13 18:26:20|15349.36|15229.36|15350.81|15230.81|15350.81|15230.81|15348.72|15228.72|10
1649874390000|2022-04-13 18:26:30|15351.16|15231.16|15354.15|15234.15|15354.19|15234.19|15351.16|15231.16|9
1649874400000|2022-04-13 18:26:40|15354.1|15234.1|15354.02|15234.02|15354.14|15234.14|15353.59|15233.59|10
1649874410000|2022-04-13 18:26:50|15354.5|15234.5|15355.03|15235.03|15355.52|15235.52|15354.5|15234.5|10
1649874420000|2022-04-13 18:27:00|15354.9|15234.9|15356.8|15236.8|15356.8|15236.8|15354.9|15234.9|10
1649874430000|2022-04-13 18:27:10|15356.79|15236.79|15356.91|15236.91|15357.03|15237.03|15355.7|15235.7|10
1649874440000|2022-04-13 18:27:20|15356.71|15236.71|15356.3|15236.3|15356.71|15236.71|15356.09|15236.09|10
1649874450000|2022-04-13 18:27:30|15357.55|15237.55|15358.4|15238.4|15358.72|15238.72|15357.55|15237.55|10
1649874460000|2022-04-13 18:27:40|15358.43|15238.43|15357.53|15237.53|15358.81|15238.81|15357.53|15237.53|9
1649874470000|2022-04-13 18:27:50|15357.27|15237.27|15355.6|15235.6|15357.29|15237.29|15355.6|15235.6|9
1649874480000|2022-04-13 18:28:00|15354.92|15234.92|15353.92|15233.92|15355|15235|15353.92|15233.92|9
1649874490000|2022-04-13 18:28:10|15353.96|15233.96|15353.36|15233.36|15353.96|15233.96|15353.32|15233.32|10
1649874500000|2022-04-13 18:28:20|15353.35|15233.35|15352.24|15232.24|15353.35|15233.35|15352.24|15232.24|9
1649874510000|2022-04-13 18:28:30|15352.08|15232.08|15351.6|15231.6|15352.18|15232.18|15351.48|15231.48|9
1649874520000|2022-04-13 18:28:40|15351.54|15231.54|15352.19|15232.19|15352.52|15232.52|15351.54|15231.54|10
1649874530000|2022-04-13 18:28:50|15352.35|15232.35|15352.51|15232.51|15352.94|15232.94|15352.35|15232.35|10
1649874540000|2022-04-13 18:29:00|15352.48|15232.48|15350.25|15230.25|15352.48|15232.48|15350.14|15230.14|10
1649874550000|2022-04-13 18:29:10|15350.3|15230.3|15348.97|15228.97|15350.4|15230.4|15348.97|15228.97|10
1649874560000|2022-04-13 18:29:20|15349|15229|15347.57|15227.57|15349|15229|15347.57|15227.57|10
1649874570000|2022-04-13 18:29:30|15347.54|15227.54|15346.89|15226.89|15347.56|15227.56|15346.89|15226.89|10
1649874580000|2022-04-13 18:29:40|15346.68|15226.68|15346.54|15226.54|15346.79|15226.79|15346.45|15226.45|10
1649874590000|2022-04-13 18:29:50|15346.51|15226.51|15344.91|15224.91|15347.2|15227.2|15344.87|15224.87|10
1649874600000|2022-04-13 18:30:00|15344.31|15224.31|15343.03|15223.03|15344.31|15224.31|15342.78|15222.78|10
1649874610000|2022-04-13 18:30:10|15343.37|15223.37|15345.44|15225.44|15345.44|15225.44|15343.37|15223.37|10
1649874620000|2022-04-13 18:30:20|15345.65|15225.65|15346.82|15226.82|15346.82|15226.82|15345.49|15225.49|9
1649874630000|2022-04-13 18:30:30|15346.84|15226.84|15347.97|15227.97|15347.97|15227.97|15346.7|15226.7|10
1649874640000|2022-04-13 18:30:40|15348.05|15228.05|15350.68|15230.68|15350.86|15230.86|15348.05|15228.05|10
1649874650000|2022-04-13 18:30:50|15351.02|15231.02|15352.81|15232.81|15352.81|15232.81|15351.02|15231.02|10
1649874660000|2022-04-13 18:31:00|15352.6|15232.6|15352.98|15232.98|15353.33|15233.33|15352.53|15232.53|10
1649874670000|2022-04-13 18:31:10|15353.11|15233.11|15352.34|15232.34|15353.11|15233.11|15352.16|15232.16|10
1649874680000|2022-04-13 18:31:20|15352.41|15232.41|15351.78|15231.78|15352.41|15232.41|15351.78|15231.78|10
1649874690000|2022-04-13 18:31:30|15351.66|15231.66|15351.53|15231.53|15352.31|15232.31|15351.31|15231.31|9
1649874700000|2022-04-13 18:31:40|15351.74|15231.74|15352.37|15232.37|15352.69|15232.69|15351.59|15231.59|10
1649874710000|2022-04-13 18:31:50|15352.49|15232.49|15355.06|15235.06|15355.06|15235.06|15352.41|15232.41|10
1649874720000|2022-04-13 18:32:00|15355.64|15235.64|15355.76|15235.76|15356.33|15236.33|15355.47|15235.47|10
1649874730000|2022-04-13 18:32:10|15355.63|15235.63|15354.66|15234.66|15355.63|15235.63|15354.47|15234.47|10
1649874740000|2022-04-13 18:32:20|15354.46|15234.46|15352.8|15232.8|15354.46|15234.46|15352.8|15232.8|10
1649874750000|2022-04-13 18:32:30|15353.75|15233.75|15352.18|15232.18|15353.75|15233.75|15352.15|15232.15|9
1649874760000|2022-04-13 18:32:40|15351.94|15231.94|15352.36|15232.36|15352.76|15232.76|15351.6|15231.6|10
1649874770000|2022-04-13 18:32:50|15352.25|15232.25|15351.83|15231.83|15352.39|15232.39|15351.15|15231.15|9
1649874780000|2022-04-13 18:33:00|15351.92|15231.92|15350.75|15230.75|15352|15232|15350.72|15230.72|9
1649874790000|2022-04-13 18:33:10|15350.46|15230.46|15350.34|15230.34|15350.46|15230.46|15349.46|15229.46|10
1649874800000|2022-04-13 18:33:20|15350.39|15230.39|15351.42|15231.42|15351.54|15231.54|15350.39|15230.39|10
1649874810000|2022-04-13 18:33:30|15351.58|15231.58|15351.83|15231.83|15352.11|15232.11|15351.57|15231.57|9
1649874820000|2022-04-13 18:33:40|15351.46|15231.46|15350.77|15230.77|15351.46|15231.46|15350.77|15230.77|10
1649874830000|2022-04-13 18:33:50|15350.64|15230.64|15349.64|15229.64|15350.64|15230.64|15349.42|15229.42|10
1649874840000|2022-04-13 18:34:00|15349.68|15229.68|15348.12|15228.12|15349.68|15229.68|15348.11|15228.11|10
1649874850000|2022-04-13 18:34:10|15347.31|15227.31|15347.37|15227.37|15347.71|15227.71|15347.31|15227.31|10
1649874860000|2022-04-13 18:34:20|15347.45|15227.45|15346.91|15226.91|15347.45|15227.45|15346.54|15226.54|10
1649874870000|2022-04-13 18:34:30|15346.74|15226.74|15345.66|15225.66|15346.74|15226.74|15345.66|15225.66|10
1649874880000|2022-04-13 18:34:40|15345.74|15225.74|15344.46|15224.46|15345.74|15225.74|15344.46|15224.46|9
1649874890000|2022-04-13 18:34:50|15344.6|15224.6|15344.75|15224.75|15344.76|15224.76|15344.6|15224.6|10
1649874900000|2022-04-13 18:35:00|15344.48|15224.48|15347.53|15227.53|15347.53|15227.53|15344.48|15224.48|10
1649874910000|2022-04-13 18:35:10|15348.09|15228.09|15348.4|15228.4|15348.7|15228.7|15347.93|15227.93|8
1649874920000|2022-04-13 18:35:20|15348.44|15228.44|15348.48|15228.48|15348.76|15228.76|15348.37|15228.37|8
1649874930000|2022-04-13 18:35:30|15348.52|15228.52|15346.57|15226.57|15348.52|15228.52|15346.57|15226.57|9
1649874940000|2022-04-13 18:35:40|15346.59|15226.59|15346.53|15226.53|15346.81|15226.81|15345.53|15225.53|10
1649874950000|2022-04-13 18:35:50|15346.46|15226.46|15344.77|15224.77|15346.46|15226.46|15344.75|15224.75|10
1649874960000|2022-04-13 18:36:00|15344.62|15224.62|15343.41|15223.41|15344.62|15224.62|15343.4|15223.4|7
1649874970000|2022-04-13 18:36:10|15343.39|15223.39|15342.83|15222.83|15343.39|15223.39|15342.83|15222.83|9
1649874980000|2022-04-13 18:36:20|15341.87|15221.87|15341.75|15221.75|15341.93|15221.93|15341.74|15221.74|9
1649874990000|2022-04-13 18:36:30|15341.23|15221.23|15339.45|15219.45|15341.23|15221.23|15338.76|15218.76|10
1649875000000|2022-04-13 18:36:40|15339.71|15219.71|15341.53|15221.53|15341.53|15221.53|15339.71|15219.71|9
1649875010000|2022-04-13 18:36:50|15341.56|15221.56|15343.27|15223.27|15343.27|15223.27|15341.56|15221.56|9
1649875020000|2022-04-13 18:37:00|15343.23|15223.23|15343.39|15223.39|15343.4|15223.4|15343.14|15223.14|7
1649875030000|2022-04-13 18:37:10|15343.17|15223.17|15343.6|15223.6|15343.71|15223.71|15343.16|15223.16|10
1649875040000|2022-04-13 18:37:20|15343.58|15223.58|15344.54|15224.54|15344.54|15224.54|15343.58|15223.58|9
1649875050000|2022-04-13 18:37:30|15345.05|15225.05|15346.17|15226.17|15346.43|15226.43|15345.05|15225.05|10
1649875060000|2022-04-13 18:37:40|15346.82|15226.82|15348.79|15228.79|15348.84|15228.84|15346.82|15226.82|10
1649875070000|2022-04-13 18:37:50|15348.92|15228.92|15348.99|15228.99|15349.17|15229.17|15348.92|15228.92|10
1649875080000|2022-04-13 18:38:00|15348.93|15228.93|15349.12|15229.12|15349.12|15229.12|15348.35|15228.35|9
1649875090000|2022-04-13 18:38:10|15348.29|15228.29|15345.26|15225.26|15348.29|15228.29|15345.2|15225.2|10
1649875100000|2022-04-13 18:38:20|15345.01|15225.01|15343.92|15223.92|15345.01|15225.01|15343.92|15223.92|10
1649875110000|2022-04-13 18:38:30|15343.89|15223.89|15343.09|15223.09|15343.89|15223.89|15343.09|15223.09|10
1649875120000|2022-04-13 18:38:40|15343|15223|15341.45|15221.45|15343|15223|15341.45|15221.45|10
1649875130000|2022-04-13 18:38:50|15341.1|15221.1|15340.81|15220.81|15341.1|15221.1|15340.45|15220.45|10
1649875140000|2022-04-13 18:39:00|15340.8|15220.8|15340.54|15220.54|15341.64|15221.64|15340.54|15220.54|10
1649875150000|2022-04-13 18:39:10|15340.46|15220.46|15339.52|15219.52|15340.46|15220.46|15339.48|15219.48|9
1649875160000|2022-04-13 18:39:20|15339.11|15219.11|15339.49|15219.49|15339.52|15219.52|15338.58|15218.58|9
1649875170000|2022-04-13 18:39:30|15339.4|15219.4|15338.61|15218.61|15339.4|15219.4|15338.61|15218.61|10
1649875180000|2022-04-13 18:39:40|15338.27|15218.27|15337.46|15217.46|15338.28|15218.28|15337.46|15217.46|9
1649875190000|2022-04-13 18:39:50|15337.43|15217.43|15337.44|15217.44|15337.64|15217.64|15336.56|15216.56|10
1649875200000|2022-04-13 18:40:00|15337.2|15217.2|15336.61|15216.61|15337.23|15217.23|15336.59|15216.59|10
1649875210000|2022-04-13 18:40:10|15336.28|15216.28|15334.72|15214.72|15336.28|15216.28|15333.8|15213.8|9
1649875220000|2022-04-13 18:40:20|15334.71|15214.71|15334.92|15214.92|15335.55|15215.55|15334.71|15214.71|10
1649875230000|2022-04-13 18:40:30|15334.91|15214.91|15336.09|15216.09|15336.09|15216.09|15334.68|15214.68|10
1649875240000|2022-04-13 18:40:40|15336.14|15216.14|15336.83|15216.83|15336.83|15216.83|15336.11|15216.11|8
1649875250000|2022-04-13 18:40:50|15336.79|15216.79|15336.81|15216.81|15336.83|15216.83|15336.27|15216.27|10
1649875260000|2022-04-13 18:41:00|15336.56|15216.56|15336.56|15216.56|15336.56|15216.56|15336.07|15216.07|10
1649875270000|2022-04-13 18:41:10|15337.96|15217.96|15338.75|15218.75|15338.75|15218.75|15337.96|15217.96|10
1649875280000|2022-04-13 18:41:20|15339.57|15219.57|15340.93|15220.93|15340.97|15220.97|15339.36|15219.36|10
1649875290000|2022-04-13 18:41:30|15341.03|15221.03|15341.84|15221.84|15341.92|15221.92|15340.78|15220.78|10
1649875300000|2022-04-13 18:41:40|15342.01|15222.01|15343.45|15223.45|15343.88|15223.88|15341.62|15221.62|10
1649875310000|2022-04-13 18:41:50|15343.75|15223.75|15345.16|15225.16|15345.16|15225.16|15343.61|15223.61|10
1649875320000|2022-04-13 18:42:00|15345.07|15225.07|15346.02|15226.02|15346.02|15226.02|15344.98|15224.98|10
1649875330000|2022-04-13 18:42:10|15345.79|15225.79|15346.68|15226.68|15347.49|15227.49|15345.79|15225.79|10
1649875340000|2022-04-13 18:42:20|15346.53|15226.53|15346.24|15226.24|15346.83|15226.83|15346.24|15226.24|10
1649875350000|2022-04-13 18:42:30|15346.63|15226.63|15346.27|15226.27|15347.01|15227.01|15346.27|15226.27|10
1649875360000|2022-04-13 18:42:40|15346.29|15226.29|15347.14|15227.14|15347.32|15227.32|15346.29|15226.29|9
1649875370000|2022-04-13 18:42:50|15347.21|15227.21|15347|15227|15347.44|15227.44|15347|15227|9
1649875380000|2022-04-13 18:43:00|15347.14|15227.14|15346.75|15226.75|15347.14|15227.14|15346.45|15226.45|10
1649875390000|2022-04-13 18:43:10|15346.93|15226.93|15348.2|15228.2|15348.82|15228.82|15346.93|15226.93|10
1649875400000|2022-04-13 18:43:20|15348.36|15228.36|15349.75|15229.75|15349.75|15229.75|15348.36|15228.36|10
1649875410000|2022-04-13 18:43:30|15350.15|15230.15|15352.09|15232.09|15352.09|15232.09|15350.15|15230.15|10
1649875420000|2022-04-13 18:43:40|15352.22|15232.22|15353.95|15233.95|15353.95|15233.95|15352.22|15232.22|10
1649875430000|2022-04-13 18:43:50|15355.04|15235.04|15357.73|15237.73|15357.75|15237.75|15355.04|15235.04|9
1649875440000|2022-04-13 18:44:00|15357.6|15237.6|15358.64|15238.64|15359|15239|15357.6|15237.6|9
1649875450000|2022-04-13 18:44:10|15358.54|15238.54|15358.54|15238.54|15359.09|15239.09|15358.54|15238.54|9
1649875460000|2022-04-13 18:44:20|15360.37|15240.37|15360.6|15240.6|15360.87|15240.87|15360.37|15240.37|10
1649875470000|2022-04-13 18:44:30|15360.66|15240.66|15359.97|15239.97|15361.08|15241.08|15359.97|15239.97|10
1649875480000|2022-04-13 18:44:40|15359.4|15239.4|15358.82|15238.82|15359.4|15239.4|15358.82|15238.82|10
1649875490000|2022-04-13 18:44:50|15359.26|15239.26|15360.34|15240.34|15360.52|15240.52|15359.26|15239.26|10
1649875500000|2022-04-13 18:45:00|15360.55|15240.55|15361.28|15241.28|15361.32|15241.32|15360.55|15240.55|10
1649875510000|2022-04-13 18:45:10|15361.24|15241.24|15361.12|15241.12|15361.74|15241.74|15360.09|15240.09|10
1649875520000|2022-04-13 18:45:20|15362.45|15242.45|15363.25|15243.25|15363.41|15243.41|15362.11|15242.11|10
1649875530000|2022-04-13 18:45:30|15363.22|15243.22|15362.95|15242.95|15363.31|15243.31|15362.3|15242.3|10
1649875540000|2022-04-13 18:45:40|15362.3|15242.3|15360.93|15240.93|15362.58|15242.58|15360.93|15240.93|10
1649875550000|2022-04-13 18:45:50|15361.05|15241.05|15359.01|15239.01|15361.05|15241.05|15358.5|15238.5|9
1649875560000|2022-04-13 18:46:00|15359.62|15239.62|15358.29|15238.29|15359.62|15239.62|15358.29|15238.29|9
1649875570000|2022-04-13 18:46:10|15358.24|15238.24|15357.81|15237.81|15358.37|15238.37|15357.76|15237.76|9
1649875580000|2022-04-13 18:46:20|15357.78|15237.78|15358.11|15238.11|15358.29|15238.29|15357.78|15237.78|9
1649875590000|2022-04-13 18:46:30|15358|15238|15359.24|15239.24|15359.24|15239.24|15358|15238|10
1649875600000|2022-04-13 18:46:40|15359.4|15239.4|15359.88|15239.88|15360.64|15240.64|15359.4|15239.4|9
1649875610000|2022-04-13 18:46:50|15359.97|15239.97|15360.21|15240.21|15360.21|15240.21|15359.73|15239.73|10
1649875620000|2022-04-13 18:47:00|15360.08|15240.08|15361.82|15241.82|15362.18|15242.18|15360.01|15240.01|9
1649875630000|2022-04-13 18:47:10|15361.75|15241.75|15363.03|15243.03|15363.03|15243.03|15361.53|15241.53|9
1649875640000|2022-04-13 18:47:20|15363.14|15243.14|15364.5|15244.5|15364.5|15244.5|15363.14|15243.14|10
1649875650000|2022-04-13 18:47:30|15365.02|15245.02|15366.93|15246.93|15366.93|15246.93|15365.02|15245.02|9
1649875660000|2022-04-13 18:47:40|15367.04|15247.04|15366.92|15246.92|15367.25|15247.25|15366.91|15246.91|9
1649875670000|2022-04-13 18:47:50|15366.99|15246.99|15369.37|15249.37|15369.69|15249.69|15366.99|15246.99|9
1649875680000|2022-04-13 18:48:00|15369.26|15249.26|15368.95|15248.95|15369.26|15249.26|15368.8|15248.8|8
1649875690000|2022-04-13 18:48:10|15369.32|15249.32|15369.64|15249.64|15369.77|15249.77|15369.32|15249.32|9
1649875700000|2022-04-13 18:48:20|15369.88|15249.88|15370.8|15250.8|15370.8|15250.8|15369.69|15249.69|10
1649875710000|2022-04-13 18:48:30|15370.75|15250.75|15374.36|15254.36|15374.36|15254.36|15370.72|15250.72|10
1649875720000|2022-04-13 18:48:40|15375.12|15255.12|15377.62|15257.62|15377.62|15257.62|15374.97|15254.97|10
1649875730000|2022-04-13 18:48:50|15378.39|15258.39|15383.15|15263.15|15383.15|15263.15|15378.39|15258.39|10
1649875740000|2022-04-13 18:49:00|15382.93|15262.93|15384.35|15264.35|15384.35|15264.35|15382.86|15262.86|10
1649875750000|2022-04-13 18:49:10|15384.27|15264.27|15386.26|15266.26|15386.26|15266.26|15384.27|15264.27|10
1649875760000|2022-04-13 18:49:20|15385.74|15265.74|15385.18|15265.18|15386.8|15266.8|15385.18|15265.18|10
1649875770000|2022-04-13 18:49:30|15383.78|15263.78|15381.92|15261.92|15383.78|15263.78|15381.92|15261.92|10
1649875780000|2022-04-13 18:49:40|15381.74|15261.74|15379.03|15259.03|15381.74|15261.74|15379.03|15259.03|9
1649875790000|2022-04-13 18:49:50|15379.13|15259.13|15377.66|15257.66|15379.13|15259.13|15377.58|15257.58|9
1649875800000|2022-04-13 18:50:00|15377.22|15257.22|15375.79|15255.79|15377.22|15257.22|15375.55|15255.55|9
1649875810000|2022-04-13 18:50:10|15375.04|15255.04|15372.46|15252.46|15375.04|15255.04|15372.45|15252.45|10
1649875820000|2022-04-13 18:50:20|15372.01|15252.01|15375.17|15255.17|15375.17|15255.17|15372.01|15252.01|10
1649875830000|2022-04-13 18:50:30|15374.62|15254.62|15376.59|15256.59|15377.17|15257.17|15374.62|15254.62|10
1649875840000|2022-04-13 18:50:40|15377.02|15257.02|15376.05|15256.05|15377.02|15257.02|15376.05|15256.05|10
1649875850000|2022-04-13 18:50:50|15376.21|15256.21|15377.15|15257.15|15377.22|15257.22|15376.21|15256.21|10
1649875860000|2022-04-13 18:51:00|15378.18|15258.18|15378.65|15258.65|15379.16|15259.16|15377.71|15257.71|10
1649875870000|2022-04-13 18:51:10|15378.7|15258.7|15377.28|15257.28|15378.7|15258.7|15377.28|15257.28|10
1649875880000|2022-04-13 18:51:20|15377.66|15257.66|15376.81|15256.81|15377.66|15257.66|15376.51|15256.51|10
1649875890000|2022-04-13 18:51:30|15376.6|15256.6|15376.92|15256.92|15376.92|15256.92|15375.94|15255.94|10
1649875900000|2022-04-13 18:51:40|15376.87|15256.87|15377.54|15257.54|15377.54|15257.54|15376.87|15256.87|10
1649875910000|2022-04-13 18:51:50|15377.41|15257.41|15377.13|15257.13|15377.5|15257.5|15377.12|15257.12|10
1649875920000|2022-04-13 18:52:00|15377.28|15257.28|15376.69|15256.69|15377.28|15257.28|15376.69|15256.69|10
1649875930000|2022-04-13 18:52:10|15376.57|15256.57|15376.76|15256.76|15376.84|15256.84|15376.4|15256.4|10
1649875940000|2022-04-13 18:52:20|15377.12|15257.12|15380.96|15260.96|15380.96|15260.96|15377.12|15257.12|10
1649875950000|2022-04-13 18:52:30|15381.17|15261.17|15384.48|15264.48|15384.48|15264.48|15381.17|15261.17|10
1649875960000|2022-04-13 18:52:40|15384.89|15264.89|15388.25|15268.25|15388.25|15268.25|15384.89|15264.89|10
1649875970000|2022-04-13 18:52:50|15388.3|15268.3|15388.99|15268.99|15388.99|15268.99|15388.04|15268.04|10
1649875980000|2022-04-13 18:53:00|15388.87|15268.87|15390.84|15270.84|15391.05|15271.05|15388.87|15268.87|10
1649875990000|2022-04-13 18:53:10|15391.32|15271.32|15391.58|15271.58|15391.74|15271.74|15391.32|15271.32|10
1649876000000|2022-04-13 18:53:20|15391.4|15271.4|15391.63|15271.63|15391.63|15271.63|15390.64|15270.64|10
1649876010000|2022-04-13 18:53:30|15391.77|15271.77|15391.77|15271.77|15392.45|15272.45|15391.77|15271.77|10
1649876020000|2022-04-13 18:53:40|15391.97|15271.97|15393.16|15273.16|15393.16|15273.16|15391.69|15271.69|10
1649876030000|2022-04-13 18:53:50|15393.03|15273.03|15395.07|15275.07|15395.12|15275.12|15393.03|15273.03|10
1649876040000|2022-04-13 18:54:00|15395.08|15275.08|15397.62|15277.62|15397.62|15277.62|15395.08|15275.08|10
1649876050000|2022-04-13 18:54:10|15397.49|15277.49|15399.83|15279.83|15399.83|15279.83|15397.49|15277.49|10
1649876060000|2022-04-13 18:54:20|15400.01|15280.01|15399.96|15279.96|15400.24|15280.24|15399.54|15279.54|10
1649876070000|2022-04-13 18:54:30|15400.64|15280.64|15402.07|15282.07|15402.07|15282.07|15400.64|15280.64|10
1649876080000|2022-04-13 18:54:40|15401.41|15281.41|15402.23|15282.23|15402.23|15282.23|15401.17|15281.17|10
1649876090000|2022-04-13 18:54:50|15402.11|15282.11|15402.15|15282.15|15402.32|15282.32|15401.73|15281.73|10
1649876100000|2022-04-13 18:55:00|15402.24|15282.24|15397.41|15277.41|15402.24|15282.24|15397.41|15277.41|10
1649876110000|2022-04-13 18:55:10|15396.18|15276.18|15392.04|15272.04|15396.18|15276.18|15392.04|15272.04|10
1649876120000|2022-04-13 18:55:20|15391.53|15271.53|15392.21|15272.21|15392.21|15272.21|15390.81|15270.81|10
1649876130000|2022-04-13 18:55:30|15392.19|15272.19|15395.44|15275.44|15395.67|15275.67|15392.19|15272.19|9
1649876140000|2022-04-13 18:55:40|15395.7|15275.7|15396.67|15276.67|15396.78|15276.78|15395.7|15275.7|9
1649876150000|2022-04-13 18:55:50|15396.93|15276.93|15397.8|15277.8|15397.8|15277.8|15396.78|15276.78|10
1649876160000|2022-04-13 18:56:00|15398.16|15278.16|15398.17|15278.17|15398.52|15278.52|15397.42|15277.42|10
1649876170000|2022-04-13 18:56:10|15397.98|15277.98|15396.04|15276.04|15398.24|15278.24|15396|15276|9
1649876180000|2022-04-13 18:56:20|15395.84|15275.84|15394.85|15274.85|15395.84|15275.84|15394.8|15274.8|10
1649876190000|2022-04-13 18:56:30|15394.33|15274.33|15393.09|15273.09|15394.33|15274.33|15392.66|15272.66|10
1649876200000|2022-04-13 18:56:40|15392.85|15272.85|15392.05|15272.05|15393.11|15273.11|15392.05|15272.05|10
1649876210000|2022-04-13 18:56:50|15391.82|15271.82|15390.73|15270.73|15391.85|15271.85|15390.73|15270.73|10
1649876220000|2022-04-13 18:57:00|15390.44|15270.44|15389.48|15269.48|15390.61|15270.61|15389.48|15269.48|10
1649876230000|2022-04-13 18:57:10|15389.23|15269.23|15389.83|15269.83|15389.94|15269.94|15389.18|15269.18|10
1649876240000|2022-04-13 18:57:20|15389.8|15269.8|15391.56|15271.56|15391.56|15271.56|15389.68|15269.68|10
1649876250000|2022-04-13 18:57:30|15391.65|15271.65|15393.09|15273.09|15393.43|15273.43|15391.65|15271.65|10
1649876260000|2022-04-13 18:57:40|15393.28|15273.28|15393.21|15273.21|15394.22|15274.22|15393.21|15273.21|9
1649876270000|2022-04-13 18:57:50|15393.4|15273.4|15393.04|15273.04|15393.4|15273.4|15392.68|15272.68|10
1649876280000|2022-04-13 18:58:00|15393.63|15273.63|15395.62|15275.62|15395.62|15275.62|15393.63|15273.63|10
1649876290000|2022-04-13 18:58:10|15395.74|15275.74|15396.24|15276.24|15396.37|15276.37|15395.74|15275.74|9
1649876300000|2022-04-13 18:58:20|15396.44|15276.44|15398.65|15278.65|15398.65|15278.65|15396.23|15276.23|9
1649876310000|2022-04-13 18:58:30|15398.98|15278.98|15399.63|15279.63|15399.84|15279.84|15398.98|15278.98|10
1649876320000|2022-04-13 18:58:40|15399.77|15279.77|15401.04|15281.04|15401.27|15281.27|15399.77|15279.77|10
1649876330000|2022-04-13 18:58:50|15401.49|15281.49|15403.61|15283.61|15403.61|15283.61|15401.49|15281.49|9
1649876340000|2022-04-13 18:59:00|15403.79|15283.79|15403.69|15283.69|15403.99|15283.99|15403.66|15283.66|9
1649876350000|2022-04-13 18:59:10|15403.74|15283.74|15403.44|15283.44|15404.07|15284.07|15403.44|15283.44|10
1649876360000|2022-04-13 18:59:20|15403.37|15283.37|15403.84|15283.84|15403.91|15283.91|15403.14|15283.14|9
1649876370000|2022-04-13 18:59:30|15403.86|15283.86|15403.25|15283.25|15403.87|15283.87|15403.04|15283.04|9
1649876380000|2022-04-13 18:59:40|15403.33|15283.33|15403.38|15283.38|15403.43|15283.43|15403.07|15283.07|9
1649876390000|2022-04-13 18:59:50|15403.3|15283.3|15405.08|15285.08|15406.14|15286.14|15402.87|15282.87|9
1649876400000|2022-04-13 19:00:00|15405.1|15285.1|15406.76|15286.76|15406.93|15286.93|15405.1|15285.1|10
1649876410000|2022-04-13 19:00:10|15407.42|15287.42|15409.19|15289.19|15409.75|15289.75|15407.42|15287.42|10
1649876420000|2022-04-13 19:00:20|15409.08|15289.08|15407.23|15287.23|15409.08|15289.08|15407.23|15287.23|10
1649876430000|2022-04-13 19:00:30|15407.12|15287.12|15405.72|15285.72|15408.12|15288.12|15405.72|15285.72|10
1649876440000|2022-04-13 19:00:40|15405.09|15285.09|15400.61|15280.61|15405.09|15285.09|15400.61|15280.61|10
1649876450000|2022-04-13 19:00:50|15399.81|15279.81|15394.81|15274.81|15399.81|15279.81|15394.81|15274.81|10
1649876460000|2022-04-13 19:01:00|15392.94|15272.94|15391.54|15271.54|15392.94|15272.94|15389.98|15269.98|10
1649876470000|2022-04-13 19:01:10|15390.85|15270.85|15390.31|15270.31|15391.15|15271.15|15389.96|15269.96|10
1649876480000|2022-04-13 19:01:20|15389.79|15269.79|15388.81|15268.81|15389.79|15269.79|15388.58|15268.58|10
1649876490000|2022-04-13 19:01:30|15389.19|15269.19|15391.39|15271.39|15391.39|15271.39|15389|15269|10
1649876500000|2022-04-13 19:01:40|15391.12|15271.12|15393.32|15273.32|15393.32|15273.32|15391.12|15271.12|10
1649876510000|2022-04-13 19:01:50|15393.45|15273.45|15397.39|15277.39|15397.39|15277.39|15393.45|15273.45|10
1649876520000|2022-04-13 19:02:00|15397.53|15277.53|15402.47|15282.47|15402.47|15282.47|15397.53|15277.53|10
1649876530000|2022-04-13 19:02:10|15404.83|15284.83|15404.61|15284.61|15405.27|15285.27|15402.41|15282.41|10
1649876540000|2022-04-13 19:02:20|15404.64|15284.64|15404.18|15284.18|15405.36|15285.36|15404.18|15284.18|10
1649876550000|2022-04-13 19:02:30|15404.79|15284.79|15405.25|15285.25|15405.59|15285.59|15404.11|15284.11|10
1649876560000|2022-04-13 19:02:40|15405.46|15285.46|15406.25|15286.25|15406.25|15286.25|15405.06|15285.06|10
1649876570000|2022-04-13 19:02:50|15406.57|15286.57|15406.63|15286.63|15407.31|15287.31|15406.33|15286.33|10
1649876580000|2022-04-13 19:03:00|15406.6|15286.6|15410.45|15290.45|15410.45|15290.45|15406.6|15286.6|10
1649876590000|2022-04-13 19:03:10|15410.4|15290.4|15410.14|15290.14|15410.73|15290.73|15409.93|15289.93|10
1649876600000|2022-04-13 19:03:20|15409.78|15289.78|15410.75|15290.75|15411.13|15291.13|15409.52|15289.52|10
1649876610000|2022-04-13 19:03:30|15410.43|15290.43|15408.03|15288.03|15410.43|15290.43|15407.78|15287.78|10
1649876620000|2022-04-13 19:03:40|15407.52|15287.52|15406.34|15286.34|15407.52|15287.52|15405.93|15285.93|9
1649876630000|2022-04-13 19:03:50|15405.85|15285.85|15404.71|15284.71|15406.11|15286.11|15404.12|15284.12|10
1649876640000|2022-04-13 19:04:00|15404.24|15284.24|15403.09|15283.09|15404.34|15284.34|15403.09|15283.09|10
1649876650000|2022-04-13 19:04:10|15402.75|15282.75|15402.4|15282.4|15403.12|15283.12|15402.14|15282.14|8
1649876660000|2022-04-13 19:04:20|15402.44|15282.44|15402.59|15282.59|15402.94|15282.94|15402.16|15282.16|9
1649876670000|2022-04-13 19:04:30|15402.31|15282.31|15401.02|15281.02|15402.31|15282.31|15400.83|15280.83|9
1649876680000|2022-04-13 19:04:40|15401.09|15281.09|15399.17|15279.17|15401.16|15281.16|15398.99|15278.99|10
1649876690000|2022-04-13 19:04:50|15399.49|15279.49|15400.36|15280.36|15400.37|15280.37|15399.49|15279.49|9
1649876700000|2022-04-13 19:05:00|15400.63|15280.63|15401.55|15281.55|15401.6|15281.6|15400.17|15280.17|10
1649876710000|2022-04-13 19:05:10|15401.17|15281.17|15405.45|15285.45|15405.45|15285.45|15401.17|15281.17|10
1649876720000|2022-04-13 19:05:20|15405.55|15285.55|15407.29|15287.29|15407.39|15287.39|15405.46|15285.46|10
1649876730000|2022-04-13 19:05:30|15407.87|15287.87|15408.5|15288.5|15409.11|15289.11|15407.87|15287.87|10
1649876740000|2022-04-13 19:05:40|15408.57|15288.57|15410.73|15290.73|15410.73|15290.73|15408.57|15288.57|10
1649876750000|2022-04-13 19:05:50|15410.78|15290.78|15412.14|15292.14|15412.14|15292.14|15410.78|15290.78|10
1649876760000|2022-04-13 19:06:00|15412.65|15292.65|15418.65|15298.65|15418.65|15298.65|15409.41|15289.41|10
1649876770000|2022-04-13 19:06:10|15417.95|15297.95|15422.19|15302.19|15422.32|15302.32|15417.95|15297.95|10
1649876780000|2022-04-13 19:06:20|15421.98|15301.98|15425.49|15305.49|15425.49|15305.49|15421.3|15301.3|9
1649876790000|2022-04-13 19:06:30|15425.28|15305.28|15429.34|15309.34|15429.34|15309.34|15425.28|15305.28|10
1649876800000|2022-04-13 19:06:40|15429.78|15309.78|15437.28|15317.28|15437.28|15317.28|15429.78|15309.78|9
1649876810000|2022-04-13 19:06:50|15437.59|15317.59|15438.74|15318.74|15440.2|15320.2|15437.3|15317.3|10
1649876820000|2022-04-13 19:07:00|15438.46|15318.46|15433.49|15313.49|15438.46|15318.46|15433.25|15313.25|10
1649876830000|2022-04-13 19:07:10|15433.63|15313.63|15436.29|15316.29|15436.29|15316.29|15433.63|15313.63|10
1649876840000|2022-04-13 19:07:20|15436.27|15316.27|15435|15315|15436.27|15316.27|15435|15315|10
1649876850000|2022-04-13 19:07:30|15434.91|15314.91|15434.24|15314.24|15435.15|15315.15|15434.24|15314.24|9
1649876860000|2022-04-13 19:07:40|15434.47|15314.47|15433.55|15313.55|15435.26|15315.26|15433.55|15313.55|10
1649876870000|2022-04-13 19:07:50|15432.59|15312.59|15426.46|15306.46|15432.59|15312.59|15426.46|15306.46|10
1649876880000|2022-04-13 19:08:00|15425.66|15305.66|15422.53|15302.53|15425.66|15305.66|15422.53|15302.53|10
1649876890000|2022-04-13 19:08:10|15422.39|15302.39|15421.02|15301.02|15422.55|15302.55|15420.37|15300.37|10
1649876900000|2022-04-13 19:08:20|15421.12|15301.12|15420.46|15300.46|15421.12|15301.12|15420.4|15300.4|10
1649876910000|2022-04-13 19:08:30|15420.5|15300.5|15416.41|15296.41|15420.5|15300.5|15416.41|15296.41|10
1649876920000|2022-04-13 19:08:40|15416.26|15296.26|15414.15|15294.15|15416.26|15296.26|15413.93|15293.93|10
1649876930000|2022-04-13 19:08:50|15413.92|15293.92|15414.9|15294.9|15414.9|15294.9|15413.9|15293.9|10
1649876940000|2022-04-13 19:09:00|15415.04|15295.04|15412.53|15292.53|15415.04|15295.04|15412.53|15292.53|10
1649876950000|2022-04-13 19:09:10|15412.65|15292.65|15411.98|15291.98|15412.65|15292.65|15411.48|15291.48|9
1649876960000|2022-04-13 19:09:20|15412.67|15292.67|15413.35|15293.35|15413.74|15293.74|15412.67|15292.67|10
1649876970000|2022-04-13 19:09:30|15413.58|15293.58|15410.3|15290.3|15413.7|15293.7|15410.3|15290.3|9
1649876980000|2022-04-13 19:09:40|15410.56|15290.56|15408.13|15288.13|15410.56|15290.56|15408.13|15288.13|10
1649876990000|2022-04-13 19:09:50|15408.06|15288.06|15402.92|15282.92|15408.06|15288.06|15402.92|15282.92|10
1649877000000|2022-04-13 19:10:00|15402.49|15282.49|15399.73|15279.73|15402.49|15282.49|15399.73|15279.73|10
1649877010000|2022-04-13 19:10:10|15398.7|15278.7|15394.27|15274.27|15398.7|15278.7|15394.27|15274.27|10
1649877020000|2022-04-13 19:10:20|15393.88|15273.88|15388.59|15268.59|15393.88|15273.88|15388.59|15268.59|10
1649877030000|2022-04-13 19:10:30|15387.09|15267.09|15384.72|15264.72|15387.09|15267.09|15384.72|15264.72|10
1649877040000|2022-04-13 19:10:40|15384.66|15264.66|15379.78|15259.78|15384.66|15264.66|15379.78|15259.78|10
1649877050000|2022-04-13 19:10:50|15379.18|15259.18|15379.95|15259.95|15379.95|15259.95|15378.13|15258.13|10
1649877060000|2022-04-13 19:11:00|15379.36|15259.36|15381.04|15261.04|15381.04|15261.04|15378.96|15258.96|10
1649877070000|2022-04-13 19:11:10|15381.77|15261.77|15382.14|15262.14|15382.82|15262.82|15381.77|15261.77|10
1649877080000|2022-04-13 19:11:20|15382.16|15262.16|15381.4|15261.4|15382.61|15262.61|15381.4|15261.4|10
1649877090000|2022-04-13 19:11:30|15381.48|15261.48|15380.69|15260.69|15382.04|15262.04|15380.69|15260.69|10
1649877100000|2022-04-13 19:11:40|15380.33|15260.33|15377.81|15257.81|15380.33|15260.33|15377.58|15257.58|10
1649877110000|2022-04-13 19:11:50|15377.44|15257.44|15377.72|15257.72|15377.72|15257.72|15376.08|15256.08|10
1649877120000|2022-04-13 19:12:00|15378.04|15258.04|15375.78|15255.78|15378.04|15258.04|15375.78|15255.78|10
1649877130000|2022-04-13 19:12:10|15375.2|15255.2|15369.48|15249.48|15375.2|15255.2|15369.48|15249.48|10
1649877140000|2022-04-13 19:12:20|15369.03|15249.03|15367.95|15247.95|15369.04|15249.04|15367.95|15247.95|10
1649877150000|2022-04-13 19:12:30|15368.19|15248.19|15366.31|15246.31|15368.19|15248.19|15365.69|15245.69|10
1649877160000|2022-04-13 19:12:40|15366.49|15246.49|15370.11|15250.11|15370.11|15250.11|15366.49|15246.49|10
1649877170000|2022-04-13 19:12:50|15372.28|15252.28|15377.51|15257.51|15377.51|15257.51|15372.28|15252.28|10
1649877180000|2022-04-13 19:13:00|15376.52|15256.52|15376.84|15256.84|15377.17|15257.17|15375.76|15255.76|10
1649877190000|2022-04-13 19:13:10|15376.46|15256.46|15377.91|15257.91|15378|15258|15376.46|15256.46|10
1649877200000|2022-04-13 19:13:20|15377.73|15257.73|15376.69|15256.69|15378.67|15258.67|15376.29|15256.29|10
1649877210000|2022-04-13 19:13:30|15376.31|15256.31|15374.79|15254.79|15376.31|15256.31|15374.57|15254.57|10
1649877220000|2022-04-13 19:13:40|15374.08|15254.08|15375.53|15255.53|15375.67|15255.67|15374.08|15254.08|10
1649877230000|2022-04-13 19:13:50|15375.39|15255.39|15375.98|15255.98|15376.38|15256.38|15375.2|15255.2|10
1649877240000|2022-04-13 19:14:00|15376.44|15256.44|15375.98|15255.98|15376.55|15256.55|15375.78|15255.78|10
1649877250000|2022-04-13 19:14:10|15376.02|15256.02|15376.08|15256.08|15376.08|15256.08|15375.49|15255.49|10
1649877260000|2022-04-13 19:14:20|15376.32|15256.32|15373.93|15253.93|15376.32|15256.32|15373.42|15253.42|10
1649877270000|2022-04-13 19:14:30|15373.03|15253.03|15373.83|15253.83|15373.89|15253.89|15373.03|15253.03|10
1649877280000|2022-04-13 19:14:40|15373.01|15253.01|15372.25|15252.25|15373.55|15253.55|15372.25|15252.25|10
1649877290000|2022-04-13 19:14:50|15372.06|15252.06|15371.7|15251.7|15372.33|15252.33|15371.43|15251.43|10
1649877300000|2022-04-13 19:15:00|15372.69|15252.69|15368.47|15248.47|15372.69|15252.69|15368.47|15248.47|10
1649877310000|2022-04-13 19:15:10|15368.65|15248.65|15367.59|15247.59|15368.87|15248.87|15366.99|15246.99|10
1649877320000|2022-04-13 19:15:20|15366.49|15246.49|15366.08|15246.08|15366.66|15246.66|15365.63|15245.63|10
1649877330000|2022-04-13 19:15:30|15365.9|15245.9|15366.4|15246.4|15366.5|15246.5|15365.69|15245.69|10
1649877340000|2022-04-13 19:15:40|15367.59|15247.59|15368.46|15248.46|15368.46|15248.46|15367.47|15247.47|10
1649877350000|2022-04-13 19:15:50|15368.21|15248.21|15370.14|15250.14|15370.14|15250.14|15368.21|15248.21|9
1649877360000|2022-04-13 19:16:00|15370.15|15250.15|15370.15|15250.15|15370.79|15250.79|15369.91|15249.91|9
1649877370000|2022-04-13 19:16:10|15370.04|15250.04|15371.32|15251.32|15371.32|15251.32|15370.03|15250.03|10
1649877380000|2022-04-13 19:16:20|15371.28|15251.28|15371.52|15251.52|15371.52|15251.52|15371.08|15251.08|10
1649877390000|2022-04-13 19:16:30|15371.4|15251.4|15371.58|15251.58|15372.04|15252.04|15371.31|15251.31|10
1649877400000|2022-04-13 19:16:40|15371.52|15251.52|15371.98|15251.98|15372.19|15252.19|15371.52|15251.52|10
1649877410000|2022-04-13 19:16:50|15372.69|15252.69|15371.77|15251.77|15372.69|15252.69|15371.61|15251.61|10
1649877420000|2022-04-13 19:17:00|15371.8|15251.8|15371.74|15251.74|15372.09|15252.09|15371.55|15251.55|10
1649877430000|2022-04-13 19:17:10|15371.7|15251.7|15371.4|15251.4|15371.82|15251.82|15371.29|15251.29|9
1649877440000|2022-04-13 19:17:20|15371.5|15251.5|15371.27|15251.27|15371.64|15251.64|15371.25|15251.25|10
1649877450000|2022-04-13 19:17:30|15371.53|15251.53|15373.63|15253.63|15373.63|15253.63|15371.32|15251.32|10
1649877460000|2022-04-13 19:17:40|15373.92|15253.92|15374.23|15254.23|15374.61|15254.61|15373.64|15253.64|10
1649877470000|2022-04-13 19:17:50|15374|15254|15374.06|15254.06|15374.23|15254.23|15373.82|15253.82|10
1649877480000|2022-04-13 19:18:00|15374.11|15254.11|15374.51|15254.51|15374.89|15254.89|15374.11|15254.11|9
1649877490000|2022-04-13 19:18:10|15374.84|15254.84|15375.65|15255.65|15375.86|15255.86|15374.84|15254.84|10
1649877500000|2022-04-13 19:18:20|15375.53|15255.53|15376.1|15256.1|15376.25|15256.25|15375.44|15255.44|9
1649877510000|2022-04-13 19:18:30|15376.53|15256.53|15377.06|15257.06|15377.66|15257.66|15376.31|15256.31|10
1649877520000|2022-04-13 19:18:40|15376.19|15256.19|15376.11|15256.11|15376.87|15256.87|15375.71|15255.71|10
1649877530000|2022-04-13 19:18:50|15376.36|15256.36|15375.12|15255.12|15376.69|15256.69|15374.78|15254.78|9
1649877540000|2022-04-13 19:19:00|15375.29|15255.29|15376.17|15256.17|15376.17|15256.17|15375.07|15255.07|9
1649877550000|2022-04-13 19:19:10|15376.26|15256.26|15377.6|15257.6|15377.6|15257.6|15376.12|15256.12|9
1649877560000|2022-04-13 19:19:20|15377.65|15257.65|15379.31|15259.31|15379.39|15259.39|15377.65|15257.65|10
1649877570000|2022-04-13 19:19:30|15379.58|15259.58|15381.02|15261.02|15381.05|15261.05|15379.52|15259.52|10
1649877580000|2022-04-13 19:19:40|15381.53|15261.53|15385.86|15265.86|15385.86|15265.86|15381.53|15261.53|10
1649877590000|2022-04-13 19:19:50|15387.3|15267.3|15388.79|15268.79|15389.01|15269.01|15387.06|15267.06|9
1649877600000|2022-04-13 19:20:00|15388.75|15268.75|15387.03|15267.03|15388.75|15268.75|15387.03|15267.03|10
1649877610000|2022-04-13 19:20:10|15386.99|15266.99|15386.01|15266.01|15386.99|15266.99|15386.01|15266.01|10
1649877620000|2022-04-13 19:20:20|15385.65|15265.65|15384.59|15264.59|15386.06|15266.06|15384.59|15264.59|10
1649877630000|2022-04-13 19:20:30|15384.45|15264.45|15382.51|15262.51|15384.45|15264.45|15382.27|15262.27|10
1649877640000|2022-04-13 19:20:40|15382.79|15262.79|15381|15261|15382.79|15262.79|15381|15261|10
1649877650000|2022-04-13 19:20:50|15380.96|15260.96|15380.94|15260.94|15380.96|15260.96|15380.77|15260.77|9
1649877660000|2022-04-13 19:21:00|15380.82|15260.82|15379.82|15259.82|15380.82|15260.82|15379.76|15259.76|8
1649877670000|2022-04-13 19:21:10|15380.02|15260.02|15380.48|15260.48|15381.13|15261.13|15379.84|15259.84|8
1649877680000|2022-04-13 19:21:20|15380.59|15260.59|15380.28|15260.28|15380.59|15260.59|15379.95|15259.95|9
1649877690000|2022-04-13 19:21:30|15380.17|15260.17|15380.68|15260.68|15380.68|15260.68|15379.99|15259.99|9
1649877700000|2022-04-13 19:21:40|15380.78|15260.78|15379.81|15259.81|15380.78|15260.78|15379.68|15259.68|9
1649877710000|2022-04-13 19:21:50|15379.88|15259.88|15379.92|15259.92|15379.92|15259.92|15379.68|15259.68|9
1649877720000|2022-04-13 19:22:00|15380.05|15260.05|15380.83|15260.83|15380.83|15260.83|15379.99|15259.99|9
1649877730000|2022-04-13 19:22:10|15381.21|15261.21|15382.58|15262.58|15382.58|15262.58|15381.21|15261.21|10
1649877740000|2022-04-13 19:22:20|15382.63|15262.63|15383.22|15263.22|15383.32|15263.32|15382.38|15262.38|9
1649877750000|2022-04-13 19:22:30|15383.07|15263.07|15382.98|15262.98|15383.83|15263.83|15382.98|15262.98|9
1649877760000|2022-04-13 19:22:40|15383.21|15263.21|15383.16|15263.16|15383.82|15263.82|15383.07|15263.07|10
1649877770000|2022-04-13 19:22:50|15383.1|15263.1|15382.61|15262.61|15383.29|15263.29|15382.54|15262.54|10
1649877780000|2022-04-13 19:23:00|15382.87|15262.87|15383.93|15263.93|15383.93|15263.93|15382.87|15262.87|8
1649877790000|2022-04-13 19:23:10|15384.17|15264.17|15384.31|15264.31|15384.75|15264.75|15384.17|15264.17|10
1649877800000|2022-04-13 19:23:20|15384.09|15264.09|15383.27|15263.27|15384.09|15264.09|15383.25|15263.25|10
1649877810000|2022-04-13 19:23:30|15383.39|15263.39|15381.98|15261.98|15383.72|15263.72|15381.98|15261.98|10
1649877820000|2022-04-13 19:23:40|15382.03|15262.03|15379.51|15259.51|15382.36|15262.36|15379.51|15259.51|10
1649877830000|2022-04-13 19:23:50|15379.52|15259.52|15380.11|15260.11|15380.11|15260.11|15379.35|15259.35|9
1649877840000|2022-04-13 19:24:00|15380.09|15260.09|15379.41|15259.41|15380.09|15260.09|15379.41|15259.41|9
1649877850000|2022-04-13 19:24:10|15379.42|15259.42|15379.06|15259.06|15379.42|15259.42|15378.83|15258.83|10
1649877860000|2022-04-13 19:24:20|15379.1|15259.1|15380.63|15260.63|15380.63|15260.63|15378.79|15258.79|9
1649877870000|2022-04-13 19:24:30|15380.8|15260.8|15381.9|15261.9|15382.14|15262.14|15380.8|15260.8|10
1649877880000|2022-04-13 19:24:40|15381.85|15261.85|15386.6|15266.6|15386.6|15266.6|15381.85|15261.85|10
1649877890000|2022-04-13 19:24:50|15386.47|15266.47|15387.23|15267.23|15387.54|15267.54|15386.47|15266.47|10
1649877900000|2022-04-13 19:25:00|15387.24|15267.24|15388.65|15268.65|15388.65|15268.65|15387.06|15267.06|10
1649877910000|2022-04-13 19:25:10|15388.7|15268.7|15388.4|15268.4|15388.7|15268.7|15388.02|15268.02|9
1649877920000|2022-04-13 19:25:20|15388.47|15268.47|15388.28|15268.28|15389.01|15269.01|15388.09|15268.09|10
1649877930000|2022-04-13 19:25:30|15388.4|15268.4|15389.77|15269.77|15389.77|15269.77|15388.09|15268.09|10
1649877940000|2022-04-13 19:25:40|15389.73|15269.73|15390.65|15270.65|15390.65|15270.65|15389.62|15269.62|10
1649877950000|2022-04-13 19:25:50|15391.2|15271.2|15391.36|15271.36|15391.72|15271.72|15391.07|15271.07|10
1649877960000|2022-04-13 19:26:00|15391.5|15271.5|15390.78|15270.78|15391.5|15271.5|15390.74|15270.74|10
1649877970000|2022-04-13 19:26:10|15390.75|15270.75|15391.34|15271.34|15391.34|15271.34|15390.75|15270.75|9
1649877980000|2022-04-13 19:26:20|15391.42|15271.42|15394.51|15274.51|15394.51|15274.51|15391.28|15271.28|10
1649877990000|2022-04-13 19:26:30|15394.64|15274.64|15396.46|15276.46|15396.72|15276.72|15394.64|15274.64|10
1649878000000|2022-04-13 19:26:40|15396.55|15276.55|15397.24|15277.24|15397.24|15277.24|15396.55|15276.55|9
1649878010000|2022-04-13 19:26:50|15397.26|15277.26|15397.72|15277.72|15397.73|15277.73|15397.05|15277.05|10
1649878020000|2022-04-13 19:27:00|15397.97|15277.97|15397.36|15277.36|15397.97|15277.97|15397.36|15277.36|10
1649878030000|2022-04-13 19:27:10|15397.6|15277.6|15397.37|15277.37|15397.79|15277.79|15397.17|15277.17|10
1649878040000|2022-04-13 19:27:20|15397.35|15277.35|15395.61|15275.61|15397.35|15277.35|15395.61|15275.61|10
1649878050000|2022-04-13 19:27:30|15394.98|15274.98|15391.4|15271.4|15395|15275|15391.4|15271.4|10
1649878060000|2022-04-13 19:27:40|15391.15|15271.15|15389.56|15269.56|15391.15|15271.15|15389.17|15269.17|9
1649878070000|2022-04-13 19:27:50|15389.53|15269.53|15393.14|15273.14|15393.14|15273.14|15389.53|15269.53|10
1649878080000|2022-04-13 19:28:00|15392.3|15272.3|15391.99|15271.99|15392.74|15272.74|15391.34|15271.34|9
1649878090000|2022-04-13 19:28:10|15392.03|15272.03|15392.39|15272.39|15392.41|15272.41|15391.92|15271.92|10
1649878100000|2022-04-13 19:28:20|15392.3|15272.3|15393.78|15273.78|15393.78|15273.78|15392.28|15272.28|10
1649878110000|2022-04-13 19:28:30|15394.11|15274.11|15395.92|15275.92|15395.97|15275.97|15394.11|15274.11|10
1649878120000|2022-04-13 19:28:40|15395.95|15275.95|15397.56|15277.56|15397.56|15277.56|15395.61|15275.61|10
1649878130000|2022-04-13 19:28:50|15397.54|15277.54|15397.18|15277.18|15397.91|15277.91|15396.88|15276.88|9
1649878140000|2022-04-13 19:29:00|15397.1|15277.1|15396.78|15276.78|15397.1|15277.1|15396.7|15276.7|10
1649878150000|2022-04-13 19:29:10|15396.41|15276.41|15396.62|15276.62|15396.94|15276.94|15396.41|15276.41|9
1649878160000|2022-04-13 19:29:20|15397.02|15277.02|15397.71|15277.71|15397.83|15277.83|15396.98|15276.98|10
1649878170000|2022-04-13 19:29:30|15397.91|15277.91|15398.02|15278.02|15398.3|15278.3|15397.59|15277.59|10
1649878180000|2022-04-13 19:29:40|15398.51|15278.51|15400.29|15280.29|15400.4|15280.4|15398.51|15278.51|10
1649878190000|2022-04-13 19:29:50|15400.51|15280.51|15400.96|15280.96|15400.98|15280.98|15400.51|15280.51|9
1649878200000|2022-04-13 19:30:00|15401.24|15281.24|15402.89|15282.89|15403.3|15283.3|15401.24|15281.24|10
1649878210000|2022-04-13 19:30:10|15402.96|15282.96|15403.06|15283.06|15403.24|15283.24|15402.76|15282.76|10
1649878220000|2022-04-13 19:30:20|15402.99|15282.99|15401.97|15281.97|15403.07|15283.07|15401.97|15281.97|10
1649878230000|2022-04-13 19:30:30|15403.15|15283.15|15401.28|15281.28|15403.15|15283.15|15401.24|15281.24|10
1649878240000|2022-04-13 19:30:40|15400.77|15280.77|15396.68|15276.68|15400.77|15280.77|15396.68|15276.68|10
1649878250000|2022-04-13 19:30:50|15395.58|15275.58|15395.89|15275.89|15395.89|15275.89|15395.54|15275.54|10
1649878260000|2022-04-13 19:31:00|15395.68|15275.68|15392.44|15272.44|15395.68|15275.68|15392.44|15272.44|10
1649878270000|2022-04-13 19:31:10|15392.42|15272.42|15391.66|15271.66|15392.42|15272.42|15391.66|15271.66|8
1649878280000|2022-04-13 19:31:20|15391.64|15271.64|15389.22|15269.22|15391.64|15271.64|15389.17|15269.17|10
1649878290000|2022-04-13 19:31:30|15388.95|15268.95|15388.45|15268.45|15389.13|15269.13|15388.45|15268.45|9
1649878300000|2022-04-13 19:31:40|15388.38|15268.38|15389.21|15269.21|15389.21|15269.21|15388.28|15268.28|10
1649878310000|2022-04-13 19:31:50|15389.18|15269.18|15390.35|15270.35|15390.52|15270.52|15389.03|15269.03|10
1649878320000|2022-04-13 19:32:00|15390.15|15270.15|15389.38|15269.38|15390.6|15270.6|15389.38|15269.38|10
1649878330000|2022-04-13 19:32:10|15389.1|15269.1|15388.91|15268.91|15389.1|15269.1|15388.11|15268.11|9
1649878340000|2022-04-13 19:32:20|15389.37|15269.37|15390.13|15270.13|15390.14|15270.14|15388.94|15268.94|10
1649878350000|2022-04-13 19:32:30|15390.02|15270.02|15392.04|15272.04|15392.04|15272.04|15390.02|15270.02|10
1649878360000|2022-04-13 19:32:40|15391.96|15271.96|15393.05|15273.05|15393.05|15273.05|15391.96|15271.96|10
1649878370000|2022-04-13 19:32:50|15393.14|15273.14|15393.16|15273.16|15393.52|15273.52|15393.08|15273.08|10
1649878380000|2022-04-13 19:33:00|15393.19|15273.19|15392.52|15272.52|15393.43|15273.43|15392.46|15272.46|10
1649878390000|2022-04-13 19:33:10|15391.98|15271.98|15391.58|15271.58|15391.98|15271.98|15391.58|15271.58|9
1649878400000|2022-04-13 19:33:20|15391.67|15271.67|15390.83|15270.83|15391.67|15271.67|15390.71|15270.71|8
1649878410000|2022-04-13 19:33:30|15390.85|15270.85|15390.6|15270.6|15391|15271|15390.6|15270.6|8
1649878420000|2022-04-13 19:33:40|15390.83|15270.83|15390.36|15270.36|15391.04|15271.04|15390.36|15270.36|10
1649878430000|2022-04-13 19:33:50|15390.28|15270.28|15389.98|15269.98|15390.32|15270.32|15389.69|15269.69|10
1649878440000|2022-04-13 19:34:00|15389.75|15269.75|15389.72|15269.72|15390.27|15270.27|15389.43|15269.43|9
1649878450000|2022-04-13 19:34:10|15389.43|15269.43|15388.39|15268.39|15389.5|15269.5|15388.39|15268.39|10
1649878460000|2022-04-13 19:34:20|15388.09|15268.09|15387.33|15267.33|15388.09|15268.09|15387.33|15267.33|8
1649878470000|2022-04-13 19:34:30|15387.34|15267.34|15386.78|15266.78|15387.34|15267.34|15386.78|15266.78|9
1649878480000|2022-04-13 19:34:40|15386.32|15266.32|15382.28|15262.28|15386.32|15266.32|15382.28|15262.28|9
1649878490000|2022-04-13 19:34:50|15382.51|15262.51|15381.69|15261.69|15382.51|15262.51|15381.49|15261.49|10
1649878500000|2022-04-13 19:35:00|15381.56|15261.56|15374.85|15254.85|15381.56|15261.56|15374.85|15254.85|10
1649878510000|2022-04-13 19:35:10|15374.96|15254.96|15367.19|15247.19|15374.96|15254.96|15367.19|15247.19|10
1649878520000|2022-04-13 19:35:20|15367.33|15247.33|15365.65|15245.65|15367.33|15247.33|15365.65|15245.65|10
1649878530000|2022-04-13 19:35:30|15365.83|15245.83|15362.01|15242.01|15365.83|15245.83|15361.97|15241.97|10
1649878540000|2022-04-13 19:35:40|15361.8|15241.8|15360.39|15240.39|15361.8|15241.8|15360.14|15240.14|10
1649878550000|2022-04-13 19:35:50|15360.82|15240.82|15361.79|15241.79|15361.79|15241.79|15360.82|15240.82|10
1649878560000|2022-04-13 19:36:00|15361.49|15241.49|15361.3|15241.3|15361.73|15241.73|15361.3|15241.3|9
1649878570000|2022-04-13 19:36:10|15360.98|15240.98|15362.07|15242.07|15362.15|15242.15|15360.98|15240.98|10
1649878580000|2022-04-13 19:36:20|15362.28|15242.28|15357.07|15237.07|15362.36|15242.36|15357.07|15237.07|10
1649878590000|2022-04-13 19:36:30|15357.2|15237.2|15351.54|15231.54|15357.2|15237.2|15351.54|15231.54|10
1649878600000|2022-04-13 19:36:40|15351.5|15231.5|15349.99|15229.99|15351.51|15231.51|15349.96|15229.96|10
1649878610000|2022-04-13 19:36:50|15349.93|15229.93|15348.5|15228.5|15350.12|15230.12|15348.5|15228.5|10
1649878620000|2022-04-13 19:37:00|15348.77|15228.77|15345.96|15225.96|15348.84|15228.84|15345.96|15225.96|10
1649878630000|2022-04-13 19:37:10|15346.07|15226.07|15344.29|15224.29|15346.07|15226.07|15343.9|15223.9|10
1649878640000|2022-04-13 19:37:20|15343.81|15223.81|15343.77|15223.77|15344.02|15224.02|15342.76|15222.76|10
1649878650000|2022-04-13 19:37:30|15343.88|15223.88|15345.6|15225.6|15345.6|15225.6|15343.81|15223.81|9
1649878660000|2022-04-13 19:37:40|15345.65|15225.65|15345.42|15225.42|15346.11|15226.11|15345.14|15225.14|9
1649878670000|2022-04-13 19:37:50|15345.08|15225.08|15345.94|15225.94|15345.99|15225.99|15344.69|15224.69|9
1649878680000|2022-04-13 19:38:00|15345.86|15225.86|15344.25|15224.25|15346.02|15226.02|15344.25|15224.25|10
1649878690000|2022-04-13 19:38:10|15344.18|15224.18|15344.84|15224.84|15344.89|15224.89|15343.74|15223.74|10
1649878700000|2022-04-13 19:38:20|15344.31|15224.31|15344.34|15224.34|15345.2|15225.2|15344.31|15224.31|10
1649878710000|2022-04-13 19:38:30|15344.26|15224.26|15344.32|15224.32|15344.5|15224.5|15344.06|15224.06|9
1649878720000|2022-04-13 19:38:40|15344.31|15224.31|15344.38|15224.38|15345.38|15225.38|15344.31|15224.31|10
1649878730000|2022-04-13 19:38:50|15344.85|15224.85|15343.42|15223.42|15344.85|15224.85|15343.24|15223.24|9
1649878740000|2022-04-13 19:39:00|15343.9|15223.9|15343.78|15223.78|15344.04|15224.04|15343.14|15223.14|10
1649878750000|2022-04-13 19:39:10|15343.82|15223.82|15343.44|15223.44|15344.01|15224.01|15343.44|15223.44|9
1649878760000|2022-04-13 19:39:20|15343.11|15223.11|15342.55|15222.55|15343.11|15223.11|15342.34|15222.34|10
1649878770000|2022-04-13 19:39:30|15342.14|15222.14|15342.11|15222.11|15342.4|15222.4|15342.11|15222.11|10
1649878780000|2022-04-13 19:39:40|15342.46|15222.46|15341.9|15221.9|15342.76|15222.76|15341.86|15221.86|9
1649878790000|2022-04-13 19:39:50|15342.28|15222.28|15341.37|15221.37|15342.33|15222.33|15341.23|15221.23|10
1649878800000|2022-04-13 19:40:00|15340.42|15220.42|15338.92|15218.92|15340.42|15220.42|15338.7|15218.7|10
1649878810000|2022-04-13 19:40:10|15338.54|15218.54|15335.76|15215.76|15338.54|15218.54|15335.76|15215.76|10
1649878820000|2022-04-13 19:40:20|15335.53|15215.53|15336.43|15216.43|15336.43|15216.43|15335.53|15215.53|9
1649878830000|2022-04-13 19:40:30|15336.05|15216.05|15336.66|15216.66|15337.32|15217.32|15336.05|15216.05|10
1649878840000|2022-04-13 19:40:40|15336.12|15216.12|15334.46|15214.46|15336.39|15216.39|15334.46|15214.46|10
1649878850000|2022-04-13 19:40:50|15334.26|15214.26|15333.07|15213.07|15334.26|15214.26|15333.07|15213.07|10
1649878860000|2022-04-13 19:41:00|15332.97|15212.97|15329.83|15209.83|15332.97|15212.97|15329.83|15209.83|10
1649878870000|2022-04-13 19:41:10|15328.23|15208.23|15324.93|15204.93|15328.23|15208.23|15324.93|15204.93|10
1649878880000|2022-04-13 19:41:20|15324.92|15204.92|15324.36|15204.36|15324.92|15204.92|15323.85|15203.85|10
1649878890000|2022-04-13 19:41:30|15324.71|15204.71|15323.03|15203.03|15324.71|15204.71|15322.85|15202.85|10
1649878900000|2022-04-13 19:41:40|15322.41|15202.41|15321.42|15201.42|15322.84|15202.84|15321.42|15201.42|10
1649878910000|2022-04-13 19:41:50|15320.97|15200.97|15320.76|15200.76|15321.42|15201.42|15319.91|15199.91|10
1649878920000|2022-04-13 19:42:00|15320.96|15200.96|15320.59|15200.59|15321.73|15201.73|15320.59|15200.59|10
1649878930000|2022-04-13 19:42:10|15321|15201|15319.07|15199.07|15321.38|15201.38|15319.07|15199.07|10
1649878940000|2022-04-13 19:42:20|15318.46|15198.46|15317.2|15197.2|15318.46|15198.46|15317.1|15197.1|10
1649878950000|2022-04-13 19:42:30|15317.19|15197.19|15317.02|15197.02|15318.63|15198.63|15316.79|15196.79|10
1649878960000|2022-04-13 19:42:40|15317.87|15197.87|15323.83|15203.83|15323.83|15203.83|15317.87|15197.87|10
1649878970000|2022-04-13 19:42:50|15324.1|15204.1|15325.28|15205.28|15325.99|15205.99|15324.1|15204.1|10
1649878980000|2022-04-13 19:43:00|15325.18|15205.18|15325.45|15205.45|15325.45|15205.45|15324.91|15204.91|8
1649878990000|2022-04-13 19:43:10|15325.69|15205.69|15328.88|15208.88|15328.88|15208.88|15325.68|15205.68|10
1649879000000|2022-04-13 19:43:20|15329.1|15209.1|15328.65|15208.65|15329.1|15209.1|15328.65|15208.65|10
1649879010000|2022-04-13 19:43:30|15328.74|15208.74|15327.63|15207.63|15328.74|15208.74|15327.63|15207.63|10
1649879020000|2022-04-13 19:43:40|15327.51|15207.51|15327.35|15207.35|15327.51|15207.51|15327.32|15207.32|7
1649879030000|2022-04-13 19:43:50|15326.62|15206.62|15328.38|15208.38|15328.38|15208.38|15326.57|15206.57|10
1649879040000|2022-04-13 19:44:00|15328.7|15208.7|15331.08|15211.08|15331.08|15211.08|15328.7|15208.7|10
1649879050000|2022-04-13 19:44:10|15330.87|15210.87|15332.15|15212.15|15332.31|15212.31|15330.87|15210.87|10
1649879060000|2022-04-13 19:44:20|15331.95|15211.95|15332.53|15212.53|15332.53|15212.53|15331.85|15211.85|10
1649879070000|2022-04-13 19:44:30|15332.34|15212.34|15333.66|15213.66|15333.66|15213.66|15332.34|15212.34|10
1649879080000|2022-04-13 19:44:40|15333.61|15213.61|15333.79|15213.79|15334.25|15214.25|15333.57|15213.57|9
1649879090000|2022-04-13 19:44:50|15333.94|15213.94|15335.7|15215.7|15335.7|15215.7|15333.79|15213.79|9
1649879100000|2022-04-13 19:45:00|15335.89|15215.89|15337.58|15217.58|15337.72|15217.72|15335.89|15215.89|10
1649879110000|2022-04-13 19:45:10|15337.5|15217.5|15338.64|15218.64|15338.97|15218.97|15337.5|15217.5|10
1649879120000|2022-04-13 19:45:20|15338.94|15218.94|15341.05|15221.05|15341.58|15221.58|15338.94|15218.94|10
1649879130000|2022-04-13 19:45:30|15340.23|15220.23|15337.35|15217.35|15340.23|15220.23|15337.35|15217.35|10
1649879140000|2022-04-13 19:45:40|15337.12|15217.12|15333.16|15213.16|15337.12|15217.12|15333.16|15213.16|10
1649879150000|2022-04-13 19:45:50|15333.05|15213.05|15332.18|15212.18|15333.14|15213.14|15331.8|15211.8|10
1649879160000|2022-04-13 19:46:00|15332.29|15212.29|15333.71|15213.71|15333.71|15213.71|15331.86|15211.86|10
1649879170000|2022-04-13 19:46:10|15333.95|15213.95|15337.71|15217.71|15337.71|15217.71|15333.95|15213.95|10
1649879180000|2022-04-13 19:46:20|15337.8|15217.8|15338.89|15218.89|15338.89|15218.89|15337.8|15217.8|10
1649879190000|2022-04-13 19:46:30|15338.51|15218.51|15337.81|15217.81|15338.63|15218.63|15337.79|15217.79|8
1649879200000|2022-04-13 19:46:40|15337.76|15217.76|15334.59|15214.59|15337.76|15217.76|15334.59|15214.59|10
1649879210000|2022-04-13 19:46:50|15334.77|15214.77|15332.77|15212.77|15334.77|15214.77|15332.58|15212.58|8
1649879220000|2022-04-13 19:47:00|15332.76|15212.76|15331.98|15211.98|15333.35|15213.35|15331.98|15211.98|9
1649879230000|2022-04-13 19:47:10|15331.15|15211.15|15328.53|15208.53|15331.51|15211.51|15328.53|15208.53|9
1649879240000|2022-04-13 19:47:20|15327.94|15207.94|15325.9|15205.9|15327.94|15207.94|15325.55|15205.55|9
1649879250000|2022-04-13 19:47:30|15325.51|15205.51|15323.02|15203.02|15325.56|15205.56|15322.85|15202.85|10
1649879260000|2022-04-13 19:47:40|15322.59|15202.59|15321.42|15201.42|15322.59|15202.59|15321.42|15201.42|10
1649879270000|2022-04-13 19:47:50|15321.59|15201.59|15322.94|15202.94|15322.94|15202.94|15321.41|15201.41|10
1649879280000|2022-04-13 19:48:00|15323.67|15203.67|15324.41|15204.41|15324.96|15204.96|15323.67|15203.67|10
1649879290000|2022-04-13 19:48:10|15323.34|15203.34|15323.52|15203.52|15323.76|15203.76|15322.97|15202.97|10
1649879300000|2022-04-13 19:48:20|15323.75|15203.75|15323.03|15203.03|15323.75|15203.75|15322.86|15202.86|10
1649879310000|2022-04-13 19:48:30|15322.99|15202.99|15320.31|15200.31|15322.99|15202.99|15320.31|15200.31|10
1649879320000|2022-04-13 19:48:40|15320.25|15200.25|15320.14|15200.14|15320.65|15200.65|15319.9|15199.9|10
1649879330000|2022-04-13 19:48:50|15320.09|15200.09|15319.62|15199.62|15320.22|15200.22|15319.58|15199.58|10
1649879340000|2022-04-13 19:49:00|15319.29|15199.29|15319.71|15199.71|15319.72|15199.72|15319.23|15199.23|10
1649879350000|2022-04-13 19:49:10|15319.77|15199.77|15320.09|15200.09|15320.62|15200.62|15319.77|15199.77|10
1649879360000|2022-04-13 19:49:20|15320.08|15200.08|15319.98|15199.98|15320.41|15200.41|15319.82|15199.82|10
1649879370000|2022-04-13 19:49:30|15320.62|15200.62|15321.38|15201.38|15321.38|15201.38|15319.77|15199.77|10
1649879380000|2022-04-13 19:49:40|15321.51|15201.51|15322.95|15202.95|15322.95|15202.95|15321.51|15201.51|10
1649879390000|2022-04-13 19:49:50|15322.97|15202.97|15325.14|15205.14|15325.14|15205.14|15322.97|15202.97|10
1649879400000|2022-04-13 19:50:00|15325.06|15205.06|15324.05|15204.05|15325.75|15205.75|15323.88|15203.88|10
1649879410000|2022-04-13 19:50:10|15323.28|15203.28|15316.72|15196.72|15323.28|15203.28|15316.58|15196.58|10
1649879420000|2022-04-13 19:50:20|15316.14|15196.14|15313.62|15193.62|15316.29|15196.29|15313.62|15193.62|10
1649879430000|2022-04-13 19:50:30|15313.33|15193.33|15311.82|15191.82|15314.26|15194.26|15309.25|15189.25|10
1649879440000|2022-04-13 19:50:40|15312.04|15192.04|15312.98|15192.98|15313.29|15193.29|15311.51|15191.51|10
1649879450000|2022-04-13 19:50:50|15313.03|15193.03|15314.9|15194.9|15314.9|15194.9|15313.03|15193.03|10
1649879460000|2022-04-13 19:51:00|15315.24|15195.24|15315.96|15195.96|15315.96|15195.96|15314.83|15194.83|10
1649879470000|2022-04-13 19:51:10|15315.49|15195.49|15317.03|15197.03|15317.03|15197.03|15315.49|15195.49|10
1649879480000|2022-04-13 19:51:20|15317.19|15197.19|15318.67|15198.67|15319.14|15199.14|15316.93|15196.93|10
1649879490000|2022-04-13 19:51:30|15318.72|15198.72|15319.88|15199.88|15319.91|15199.91|15318.72|15198.72|9
1649879500000|2022-04-13 19:51:40|15319.86|15199.86|15320.01|15200.01|15320.12|15200.12|15319.58|15199.58|10
1649879510000|2022-04-13 19:51:50|15320.07|15200.07|15320.43|15200.43|15320.49|15200.49|15319.95|15199.95|10
1649879520000|2022-04-13 19:52:00|15320.35|15200.35|15320.66|15200.66|15321.76|15201.76|15320.35|15200.35|10
1649879530000|2022-04-13 19:52:10|15320.44|15200.44|15318.26|15198.26|15320.44|15200.44|15318.26|15198.26|10
1649879540000|2022-04-13 19:52:20|15318.03|15198.03|15317.02|15197.02|15318.35|15198.35|15316.78|15196.78|10
1649879550000|2022-04-13 19:52:30|15316.27|15196.27|15314.58|15194.58|15316.4|15196.4|15314.58|15194.58|10
1649879560000|2022-04-13 19:52:40|15314.53|15194.53|15312.4|15192.4|15314.76|15194.76|15312.4|15192.4|10
1649879570000|2022-04-13 19:52:50|15312.04|15192.04|15310.37|15190.37|15312.54|15192.54|15310.37|15190.37|9
1649879580000|2022-04-13 19:53:00|15309.73|15189.73|15307.36|15187.36|15309.93|15189.93|15307.26|15187.26|10
1649879590000|2022-04-13 19:53:10|15307.12|15187.12|15309.36|15189.36|15309.36|15189.36|15306.79|15186.79|10
1649879600000|2022-04-13 19:53:20|15310.06|15190.06|15311.53|15191.53|15311.53|15191.53|15309.83|15189.83|10
1649879610000|2022-04-13 19:53:30|15310.86|15190.86|15311.27|15191.27|15311.61|15191.61|15310.78|15190.78|10
1649879620000|2022-04-13 19:53:40|15311.57|15191.57|15311.38|15191.38|15311.65|15191.65|15311.25|15191.25|9
1649879630000|2022-04-13 19:53:50|15311.39|15191.39|15311.71|15191.71|15311.71|15191.71|15310.95|15190.95|10
1649879640000|2022-04-13 19:54:00|15311.56|15191.56|15311.35|15191.35|15311.88|15191.88|15311.35|15191.35|10
1649879650000|2022-04-13 19:54:10|15311.77|15191.77|15310.03|15190.03|15311.77|15191.77|15309.95|15189.95|10
1649879660000|2022-04-13 19:54:20|15309.6|15189.6|15308.27|15188.27|15309.76|15189.76|15308.16|15188.16|10
1649879670000|2022-04-13 19:54:30|15308.15|15188.15|15308.09|15188.09|15308.79|15188.79|15307.53|15187.53|10
1649879680000|2022-04-13 19:54:40|15308.42|15188.42|15310.57|15190.57|15310.57|15190.57|15308.42|15188.42|10
1649879690000|2022-04-13 19:54:50|15310.66|15190.66|15311.41|15191.41|15311.72|15191.72|15310.13|15190.13|10
1649879700000|2022-04-13 19:55:00|15311.32|15191.32|15311.4|15191.4|15312.04|15192.04|15310.71|15190.71|10
1649879710000|2022-04-13 19:55:10|15312.33|15192.33|15313.32|15193.32|15313.37|15193.37|15311.99|15191.99|10
1649879720000|2022-04-13 19:55:20|15313.88|15193.88|15315.16|15195.16|15315.7|15195.7|15313.64|15193.64|10
1649879730000|2022-04-13 19:55:30|15315.6|15195.6|15314.04|15194.04|15316.34|15196.34|15314.04|15194.04|10
1649879740000|2022-04-13 19:55:40|15313.92|15193.92|15312.84|15192.84|15313.92|15193.92|15312.78|15192.78|10
1649879750000|2022-04-13 19:55:50|15312.7|15192.7|15312.41|15192.41|15312.7|15192.7|15312.41|15192.41|8
1649879760000|2022-04-13 19:56:00|15312.49|15192.49|15312|15192|15312.61|15192.61|15311.11|15191.11|9
1649879770000|2022-04-13 19:56:10|15310.84|15190.84|15310.95|15190.95|15311.18|15191.18|15310.84|15190.84|9
1649879780000|2022-04-13 19:56:20|15310.82|15190.82|15309.06|15189.06|15310.82|15190.82|15308.9|15188.9|10
1649879790000|2022-04-13 19:56:30|15308.75|15188.75|15305.84|15185.84|15309.07|15189.07|15305.84|15185.84|9
1649879800000|2022-04-13 19:56:40|15305.61|15185.61|15303.3|15183.3|15305.61|15185.61|15303.3|15183.3|10
1649879810000|2022-04-13 19:56:50|15303.7|15183.7|15305|15185|15305|15185|15303.55|15183.55|10
1649879820000|2022-04-13 19:57:00|15305.83|15185.83|15306.56|15186.56|15306.67|15186.67|15305.83|15185.83|10
1649879830000|2022-04-13 19:57:10|15306.89|15186.89|15307.29|15187.29|15307.29|15187.29|15306.78|15186.78|10
1649879840000|2022-04-13 19:57:20|15308.03|15188.03|15308.9|15188.9|15309|15189|15308.03|15188.03|10
1649879850000|2022-04-13 19:57:30|15309.11|15189.11|15309.08|15189.08|15309.3|15189.3|15308.96|15188.96|10
1649879860000|2022-04-13 19:57:40|15309.2|15189.2|15308.63|15188.63|15309.49|15189.49|15308.63|15188.63|10
1649879870000|2022-04-13 19:57:50|15308.43|15188.43|15308.37|15188.37|15309.1|15189.1|15308.37|15188.37|9
1649879880000|2022-04-13 19:58:00|15308.52|15188.52|15307.09|15187.09|15308.52|15188.52|15307.09|15187.09|10
1649879890000|2022-04-13 19:58:10|15307|15187|15306.33|15186.33|15307|15187|15306.05|15186.05|10
1649879900000|2022-04-13 19:58:20|15306.26|15186.26|15306.39|15186.39|15306.65|15186.65|15306.05|15186.05|10
1649879910000|2022-04-13 19:58:30|15306.41|15186.41|15304.98|15184.98|15306.41|15186.41|15304.98|15184.98|10
1649879920000|2022-04-13 19:58:40|15305.03|15185.03|15304.14|15184.14|15305.03|15185.03|15304.08|15184.08|10
1649879930000|2022-04-13 19:58:50|15303.93|15183.93|15304.03|15184.03|15304.13|15184.13|15303.93|15183.93|9
1649879940000|2022-04-13 19:59:00|15304.21|15184.21|15304.75|15184.75|15304.75|15184.75|15304.14|15184.14|10
1649879950000|2022-04-13 19:59:10|15304.97|15184.97|15305.67|15185.67|15305.67|15185.67|15304.72|15184.72|9
1649879960000|2022-04-13 19:59:20|15305.91|15185.91|15306.58|15186.58|15306.96|15186.96|15305.91|15185.91|10
1649879970000|2022-04-13 19:59:30|15306.53|15186.53|15305.7|15185.7|15306.61|15186.61|15305.67|15185.67|9
1649879980000|2022-04-13 19:59:40|15305.8|15185.8|15306.54|15186.54|15306.54|15186.54|15305.8|15185.8|10
1649879990000|2022-04-13 19:59:50|15306.53|15186.53|15305.32|15185.32|15306.63|15186.63|15305.24|15185.24|10
1649880000000|2022-04-13 20:00:00|15305.08|15185.08|15304.34|15184.34|15305.08|15185.08|15304.31|15184.31|10
1649880010000|2022-04-13 20:00:10|15303.86|15183.86|15300.37|15180.37|15303.86|15183.86|15300.37|15180.37|10
1649880020000|2022-04-13 20:00:20|15300.46|15180.46|15297.41|15177.41|15300.46|15180.46|15296.61|15176.61|9
1649880030000|2022-04-13 20:00:30|15297.63|15177.63|15296.11|15176.11|15297.86|15177.86|15296.11|15176.11|9
1649880040000|2022-04-13 20:00:40|15296.13|15176.13|15295.18|15175.18|15296.14|15176.14|15295.18|15175.18|10
1649880050000|2022-04-13 20:00:50|15295.06|15175.06|15294.31|15174.31|15295.06|15175.06|15294.31|15174.31|9
1649880060000|2022-04-13 20:01:00|15294.24|15174.24|15294.03|15174.03|15294.24|15174.24|15293.49|15173.49|10
1649880070000|2022-04-13 20:01:10|15294.15|15174.15|15295.65|15175.65|15295.65|15175.65|15294.15|15174.15|10
1649880080000|2022-04-13 20:01:20|15295.91|15175.91|15296.11|15176.11|15296.17|15176.17|15295.62|15175.62|10
1649880090000|2022-04-13 20:01:30|15296.08|15176.08|15296.8|15176.8|15296.8|15176.8|15296.08|15176.08|9
1649880100000|2022-04-13 20:01:40|15296.96|15176.96|15297.09|15177.09|15297.48|15177.48|15296.96|15176.96|10
1649880110000|2022-04-13 20:01:50|15297.05|15177.05|15297.25|15177.25|15297.25|15177.25|15296.45|15176.45|10
1649880120000|2022-04-13 20:02:00|15297.49|15177.49|15301.69|15181.69|15301.69|15181.69|15297.34|15177.34|10
1649880130000|2022-04-13 20:02:10|15301.83|15181.83|15306.06|15186.06|15306.06|15186.06|15301.6|15181.6|10
1649880140000|2022-04-13 20:02:20|15306.29|15186.29|15308.17|15188.17|15308.17|15188.17|15306.29|15186.29|10
1649880150000|2022-04-13 20:02:30|15308.62|15188.62|15309.05|15189.05|15309.14|15189.14|15308.49|15188.49|10
1649880160000|2022-04-13 20:02:40|15309.26|15189.26|15313.25|15193.25|15313.25|15193.25|15309.02|15189.02|10
1649880170000|2022-04-13 20:02:50|15313.67|15193.67|15316.11|15196.11|15316.15|15196.15|15313.67|15193.67|10
1649880180000|2022-04-13 20:03:00|15315.99|15195.99|15317.85|15197.85|15318.75|15198.75|15315.99|15195.99|10
1649880190000|2022-04-13 20:03:10|15317.91|15197.91|15321.12|15201.12|15321.63|15201.63|15317.91|15197.91|10
1649880200000|2022-04-13 20:03:20|15321.04|15201.04|15318.4|15198.4|15321.04|15201.04|15318.4|15198.4|10
1649880210000|2022-04-13 20:03:30|15318.05|15198.05|15315.51|15195.51|15318.05|15198.05|15315.51|15195.51|10
1649880220000|2022-04-13 20:03:40|15315.61|15195.61|15316.65|15196.65|15316.75|15196.75|15315.61|15195.61|10
1649880230000|2022-04-13 20:03:50|15316.74|15196.74|15315.46|15195.46|15316.76|15196.76|15315.46|15195.46|10
1649880240000|2022-04-13 20:04:00|15314.77|15194.77|15314.61|15194.61|15314.8|15194.8|15314.17|15194.17|10
1649880250000|2022-04-13 20:04:10|15314.51|15194.51|15313.69|15193.69|15314.51|15194.51|15313.49|15193.49|10
1649880260000|2022-04-13 20:04:20|15313.71|15193.71|15311.33|15191.33|15313.71|15193.71|15311.33|15191.33|10
1649880270000|2022-04-13 20:04:30|15311.47|15191.47|15311.81|15191.81|15311.94|15191.94|15311.38|15191.38|9
1649880280000|2022-04-13 20:04:40|15311.76|15191.76|15310.6|15190.6|15311.84|15191.84|15310.6|15190.6|10
1649880290000|2022-04-13 20:04:50|15310.1|15190.1|15309.66|15189.66|15310.23|15190.23|15309.66|15189.66|9
1649880300000|2022-04-13 20:05:00|15309.87|15189.87|15309.53|15189.53|15309.87|15189.87|15309.39|15189.39|9
1649880310000|2022-04-13 20:05:10|15309.43|15189.43|15309.23|15189.23|15309.61|15189.61|15309.23|15189.23|9
1649880320000|2022-04-13 20:05:20|15309.27|15189.27|15308.35|15188.35|15309.5|15189.5|15308.35|15188.35|9
1649880330000|2022-04-13 20:05:30|15308.2|15188.2|15306.73|15186.73|15308.25|15188.25|15306.73|15186.73|10
1649880340000|2022-04-13 20:05:40|15305.99|15185.99|15304.3|15184.3|15305.99|15185.99|15304.3|15184.3|9
1649880350000|2022-04-13 20:05:50|15304.09|15184.09|15303.41|15183.41|15304.09|15184.09|15303.36|15183.36|10
1649880360000|2022-04-13 20:06:00|15304.33|15184.33|15304.45|15184.45|15305.45|15185.45|15304.28|15184.28|10
1649880370000|2022-04-13 20:06:10|15304.33|15184.33|15305.26|15185.26|15305.43|15185.43|15304.33|15184.33|9
1649880380000|2022-04-13 20:06:20|15305.62|15185.62|15306.18|15186.18|15306.18|15186.18|15305.62|15185.62|10
1649880390000|2022-04-13 20:06:30|15306.05|15186.05|15305.46|15185.46|15306.05|15186.05|15305.46|15185.46|10
1649880400000|2022-04-13 20:06:40|15305.01|15185.01|15303|15183|15305.01|15185.01|15303|15183|10
1649880410000|2022-04-13 20:06:50|15302.9|15182.9|15299.78|15179.78|15302.9|15182.9|15299.6|15179.6|9
1649880420000|2022-04-13 20:07:00|15299.86|15179.86|15299.38|15179.38|15299.97|15179.97|15299.38|15179.38|10
1649880430000|2022-04-13 20:07:10|15299.67|15179.67|15296.61|15176.61|15299.67|15179.67|15296.61|15176.61|10
1649880440000|2022-04-13 20:07:20|15296.25|15176.25|15293.76|15173.76|15296.37|15176.37|15293.76|15173.76|10
1649880450000|2022-04-13 20:07:30|15293.64|15173.64|15294.68|15174.68|15294.98|15174.98|15293.62|15173.62|10
1649880460000|2022-04-13 20:07:40|15294.73|15174.73|15295.62|15175.62|15295.75|15175.75|15294.73|15174.73|8
1649880470000|2022-04-13 20:07:50|15295.74|15175.74|15295.86|15175.86|15295.86|15175.86|15295.39|15175.39|10
1649880480000|2022-04-13 20:08:00|15295.85|15175.85|15295.84|15175.84|15296.17|15176.17|15295.66|15175.66|10
1649880490000|2022-04-13 20:08:10|15295.69|15175.69|15296.13|15176.13|15296.13|15176.13|15295.3|15175.3|10
1649880500000|2022-04-13 20:08:20|15296.15|15176.15|15291.88|15171.88|15296.52|15176.52|15291.88|15171.88|10
1649880510000|2022-04-13 20:08:30|15291.51|15171.51|15289.89|15169.89|15291.51|15171.51|15289.75|15169.75|10
1649880520000|2022-04-13 20:08:40|15289.85|15169.85|15289.14|15169.14|15290.15|15170.15|15289|15169|10
1649880530000|2022-04-13 20:08:50|15289.02|15169.02|15287.45|15167.45|15289.02|15169.02|15287.31|15167.31|10
1649880540000|2022-04-13 20:09:00|15287.71|15167.71|15287.62|15167.62|15287.91|15167.91|15287.51|15167.51|10
1649880550000|2022-04-13 20:09:10|15287.73|15167.73|15290.66|15170.66|15290.66|15170.66|15287.73|15167.73|10
1649880560000|2022-04-13 20:09:20|15290.74|15170.74|15292.35|15172.35|15292.35|15172.35|15290.74|15170.74|10
1649880570000|2022-04-13 20:09:30|15292.36|15172.36|15291.62|15171.62|15292.36|15172.36|15291.41|15171.41|9
1649880580000|2022-04-13 20:09:40|15292.58|15172.58|15293.21|15173.21|15293.57|15173.57|15292.34|15172.34|10
1649880590000|2022-04-13 20:09:50|15293.33|15173.33|15294.04|15174.04|15294.04|15174.04|15293.33|15173.33|10
1649880600000|2022-04-13 20:10:00|15293.96|15173.96|15294.17|15174.17|15294.47|15174.47|15293.87|15173.87|10
1649880610000|2022-04-13 20:10:10|15294.41|15174.41|15294.93|15174.93|15294.93|15174.93|15294.41|15174.41|8
1649880620000|2022-04-13 20:10:20|15294.86|15174.86|15295.71|15175.71|15296.16|15176.16|15294.86|15174.86|9
1649880630000|2022-04-13 20:10:30|15294.91|15174.91|15294.5|15174.5|15295.2|15175.2|15294.39|15174.39|10
1649880640000|2022-04-13 20:10:40|15294.4|15174.4|15294.86|15174.86|15294.91|15174.91|15294.4|15174.4|9
1649880650000|2022-04-13 20:10:50|15295.08|15175.08|15294.87|15174.87|15295.08|15175.08|15294.72|15174.72|8
1649880660000|2022-04-13 20:11:00|15294.81|15174.81|15294.33|15174.33|15294.81|15174.81|15294.33|15174.33|10
1649880670000|2022-04-13 20:11:10|15294.57|15174.57|15294.99|15174.99|15294.99|15174.99|15294.48|15174.48|8
1649880680000|2022-04-13 20:11:20|15295.36|15175.36|15298.49|15178.49|15298.49|15178.49|15295.36|15175.36|10
1649880690000|2022-04-13 20:11:30|15299.14|15179.14|15299.49|15179.49|15299.49|15179.49|15299.14|15179.14|10
1649880700000|2022-04-13 20:11:40|15299.2|15179.2|15301.03|15181.03|15301.03|15181.03|15299.2|15179.2|10
1649880710000|2022-04-13 20:11:50|15301.27|15181.27|15301.37|15181.37|15301.68|15181.68|15301.27|15181.27|10
1649880720000|2022-04-13 20:12:00|15301.16|15181.16|15301.37|15181.37|15301.46|15181.46|15300.95|15180.95|10
1649880730000|2022-04-13 20:12:10|15301.53|15181.53|15302.78|15182.78|15302.78|15182.78|15301.51|15181.51|10
1649880740000|2022-04-13 20:12:20|15302.07|15182.07|15301.99|15181.99|15302.41|15182.41|15301.96|15181.96|8
1649880750000|2022-04-13 20:12:30|15301.69|15181.69|15300.43|15180.43|15301.69|15181.69|15300.29|15180.29|10
1649880760000|2022-04-13 20:12:40|15300.45|15180.45|15300.31|15180.31|15300.55|15180.55|15300.2|15180.2|10
1649880770000|2022-04-13 20:12:50|15300.25|15180.25|15297.91|15177.91|15300.78|15180.78|15297.91|15177.91|10
1649880780000|2022-04-13 20:13:00|15298.12|15178.12|15298.35|15178.35|15298.99|15178.99|15297.61|15177.61|10
1649880790000|2022-04-13 20:13:10|15298.7|15178.7|15299.59|15179.59|15299.75|15179.75|15298.7|15178.7|9
1649880800000|2022-04-13 20:13:20|15299.47|15179.47|15299.82|15179.82|15299.86|15179.86|15299.16|15179.16|10
1649880810000|2022-04-13 20:13:30|15299.93|15179.93|15300.29|15180.29|15300.36|15180.36|15299.93|15179.93|10
1649880820000|2022-04-13 20:13:40|15300.23|15180.23|15300.68|15180.68|15300.73|15180.73|15300.23|15180.23|10
1649880830000|2022-04-13 20:13:50|15301.27|15181.27|15301.07|15181.07|15301.53|15181.53|15301.07|15181.07|10
1649880840000|2022-04-13 20:14:00|15301.02|15181.02|15300.98|15180.98|15301.02|15181.02|15300.05|15180.05|10
1649880850000|2022-04-13 20:14:10|15301.08|15181.08|15303.05|15183.05|15303.05|15183.05|15300.96|15180.96|9
1649880860000|2022-04-13 20:14:20|15304.27|15184.27|15309.48|15189.48|15309.48|15189.48|15304.27|15184.27|10
1649880870000|2022-04-13 20:14:30|15309.68|15189.68|15308.73|15188.73|15309.68|15189.68|15308.73|15188.73|9
1649880880000|2022-04-13 20:14:40|15309.46|15189.46|15310.84|15190.84|15310.87|15190.87|15309.3|15189.3|10
1649880890000|2022-04-13 20:14:50|15310.86|15190.86|15310.61|15190.61|15310.86|15190.86|15310.57|15190.57|10
1649880900000|2022-04-13 20:15:00|15310.84|15190.84|15310.84|15190.84|15311.08|15191.08|15310.43|15190.43|9
1649880910000|2022-04-13 20:15:10|15310.86|15190.86|15311.34|15191.34|15311.53|15191.53|15310.86|15190.86|10
1649880920000|2022-04-13 20:15:20|15311.62|15191.62|15312.02|15192.02|15312.02|15192.02|15311.21|15191.21|10
1649880930000|2022-04-13 20:15:30|15312.37|15192.37|15313.44|15193.44|15313.44|15193.44|15312.24|15192.24|10
1649880940000|2022-04-13 20:15:40|15313.5|15193.5|15314.7|15194.7|15314.79|15194.79|15313.5|15193.5|9
1649880950000|2022-04-13 20:15:50|15314.72|15194.72|15314.5|15194.5|15315.01|15195.01|15314.5|15194.5|10
1649880960000|2022-04-13 20:16:00|15314.17|15194.17|15313.7|15193.7|15314.17|15194.17|15313.2|15193.2|9
1649880970000|2022-04-13 20:16:10|15313.82|15193.82|15312.82|15192.82|15313.82|15193.82|15312.82|15192.82|9
1649880980000|2022-04-13 20:16:20|15312.78|15192.78|15313.93|15193.93|15313.93|15193.93|15312.78|15192.78|10
1649880990000|2022-04-13 20:16:30|15314.9|15194.9|15317.64|15197.64|15317.64|15197.64|15314.9|15194.9|10
1649881000000|2022-04-13 20:16:40|15318.4|15198.4|15325.4|15205.4|15325.47|15205.47|15318.4|15198.4|10
1649881010000|2022-04-13 20:16:50|15326.32|15206.32|15332.16|15212.16|15332.16|15212.16|15326.32|15206.32|10
1649881020000|2022-04-13 20:17:00|15332.38|15212.38|15333.95|15213.95|15333.95|15213.95|15332.38|15212.38|10
1649881030000|2022-04-13 20:17:10|15333.8|15213.8|15334.06|15214.06|15335.12|15215.12|15333.26|15213.26|10
1649881040000|2022-04-13 20:17:20|15334.36|15214.36|15333.95|15213.95|15334.36|15214.36|15333.47|15213.47|10
1649881050000|2022-04-13 20:17:30|15333.77|15213.77|15333.61|15213.61|15333.95|15213.95|15333.58|15213.58|10
1649881060000|2022-04-13 20:17:40|15333.73|15213.73|15334.63|15214.63|15334.71|15214.71|15333.73|15213.73|10
1649881070000|2022-04-13 20:17:50|15334.61|15214.61|15334.64|15214.64|15334.88|15214.88|15334.45|15214.45|9
1649881080000|2022-04-13 20:18:00|15335.2|15215.2|15336.93|15216.93|15336.93|15216.93|15335.2|15215.2|10
1649881090000|2022-04-13 20:18:10|15337.22|15217.22|15339.69|15219.69|15339.69|15219.69|15337.22|15217.22|10
1649881100000|2022-04-13 20:18:20|15339.79|15219.79|15339.81|15219.81|15340.25|15220.25|15339.63|15219.63|9
1649881110000|2022-04-13 20:18:30|15339.85|15219.85|15339.15|15219.15|15339.85|15219.85|15338.91|15218.91|9
1649881120000|2022-04-13 20:18:40|15338.67|15218.67|15338.71|15218.71|15339.43|15219.43|15338.33|15218.33|10
1649881130000|2022-04-13 20:18:50|15338.98|15218.98|15338.9|15218.9|15339|15219|15338.38|15218.38|9
1649881140000|2022-04-13 20:19:00|15339.27|15219.27|15340.05|15220.05|15340.05|15220.05|15339.21|15219.21|10
1649881150000|2022-04-13 20:19:10|15339.94|15219.94|15340.14|15220.14|15340.17|15220.17|15339.82|15219.82|9
1649881160000|2022-04-13 20:19:20|15340.37|15220.37|15340.84|15220.84|15341|15221|15340.35|15220.35|10
1649881170000|2022-04-13 20:19:30|15340.78|15220.78|15345.29|15225.29|15345.47|15225.47|15340.78|15220.78|10
1649881180000|2022-04-13 20:19:40|15346.39|15226.39|15347.71|15227.71|15347.71|15227.71|15346.39|15226.39|10
1649881190000|2022-04-13 20:19:50|15347.22|15227.22|15348.09|15228.09|15348.23|15228.23|15346.56|15226.56|10
1649881200000|2022-04-13 20:20:00|15347.83|15227.83|15348.59|15228.59|15348.87|15228.87|15347.28|15227.28|10
1649881210000|2022-04-13 20:20:10|15348.43|15228.43|15349.51|15229.51|15349.64|15229.64|15348.43|15228.43|9
1649881220000|2022-04-13 20:20:20|15349.49|15229.49|15349.06|15229.06|15349.49|15229.49|15348.5|15228.5|8
1649881230000|2022-04-13 20:20:30|15349.15|15229.15|15350.33|15230.33|15350.33|15230.33|15348.98|15228.98|10
1649881240000|2022-04-13 20:20:40|15350.55|15230.55|15350.32|15230.32|15350.88|15230.88|15350.12|15230.12|10
1649881250000|2022-04-13 20:20:50|15350.28|15230.28|15349.75|15229.75|15350.28|15230.28|15349.34|15229.34|10
1649881260000|2022-04-13 20:21:00|15349.94|15229.94|15356.29|15236.29|15356.29|15236.29|15349.94|15229.94|10
1649881270000|2022-04-13 20:21:10|15356.77|15236.77|15358.04|15238.04|15358.04|15238.04|15356.77|15236.77|10
1649881280000|2022-04-13 20:21:20|15357.64|15237.64|15356.62|15236.62|15357.87|15237.87|15356.51|15236.51|10
1649881290000|2022-04-13 20:21:30|15356.16|15236.16|15354.36|15234.36|15356.16|15236.16|15352.51|15232.51|10
1649881300000|2022-04-13 20:21:40|15354.47|15234.47|15357.76|15237.76|15357.76|15237.76|15354.47|15234.47|10
1649881310000|2022-04-13 20:21:50|15358.01|15238.01|15359.09|15239.09|15359.42|15239.42|15358.01|15238.01|10
1649881320000|2022-04-13 20:22:00|15359.16|15239.16|15359.08|15239.08|15359.65|15239.65|15358.92|15238.92|10
1649881330000|2022-04-13 20:22:10|15358.75|15238.75|15358.12|15238.12|15358.85|15238.85|15357.98|15237.98|10
1649881340000|2022-04-13 20:22:20|15358.11|15238.11|15359.08|15239.08|15359.09|15239.09|15358.11|15238.11|10
1649881350000|2022-04-13 20:22:30|15359.3|15239.3|15360.79|15240.79|15360.79|15240.79|15359.3|15239.3|8
1649881360000|2022-04-13 20:22:40|15360.74|15240.74|15361.46|15241.46|15361.47|15241.47|15360.74|15240.74|8
1649881370000|2022-04-13 20:22:50|15361.15|15241.15|15360.15|15240.15|15361.62|15241.62|15360.15|15240.15|10
1649881380000|2022-04-13 20:23:00|15360.14|15240.14|15358.68|15238.68|15360.14|15240.14|15358.68|15238.68|10
1649881390000|2022-04-13 20:23:10|15358.22|15238.22|15354.97|15234.97|15358.22|15238.22|15354.94|15234.94|10
1649881400000|2022-04-13 20:23:20|15354.2|15234.2|15352.85|15232.85|15354.6|15234.6|15352.85|15232.85|9
1649881410000|2022-04-13 20:23:30|15352.91|15232.91|15349.55|15229.55|15352.91|15232.91|15349.55|15229.55|10
1649881420000|2022-04-13 20:23:40|15348.52|15228.52|15346.74|15226.74|15348.52|15228.52|15346.13|15226.13|10
1649881430000|2022-04-13 20:23:50|15346.54|15226.54|15348.97|15228.97|15349.42|15229.42|15346.54|15226.54|10
1649881440000|2022-04-13 20:24:00|15349|15229|15348.45|15228.45|15349|15229|15348.45|15228.45|10
1649881450000|2022-04-13 20:24:10|15348.48|15228.48|15348.62|15228.62|15348.62|15228.62|15348.05|15228.05|9
1649881460000|2022-04-13 20:24:20|15348.8|15228.8|15350.06|15230.06|15350.1|15230.1|15348.2|15228.2|10
1649881470000|2022-04-13 20:24:30|15350.22|15230.22|15351.66|15231.66|15351.66|15231.66|15350.22|15230.22|10
1649881480000|2022-04-13 20:24:40|15351.61|15231.61|15351.23|15231.23|15351.69|15231.69|15351.23|15231.23|10
1649881490000|2022-04-13 20:24:50|15351.37|15231.37|15351.66|15231.66|15351.9|15231.9|15351.23|15231.23|10
1649881500000|2022-04-13 20:25:00|15351.72|15231.72|15351.66|15231.66|15352.96|15232.96|15351.59|15231.59|10
1649881510000|2022-04-13 20:25:10|15351.42|15231.42|15349.04|15229.04|15351.42|15231.42|15349.04|15229.04|10
1649881520000|2022-04-13 20:25:20|15348.97|15228.97|15347.3|15227.3|15348.97|15228.97|15346.76|15226.76|10
1649881530000|2022-04-13 20:25:30|15347.45|15227.45|15346.72|15226.72|15347.6|15227.6|15346.72|15226.72|9
1649881540000|2022-04-13 20:25:40|15346.8|15226.8|15346.61|15226.61|15346.91|15226.91|15346.61|15226.61|10
1649881550000|2022-04-13 20:25:50|15346.58|15226.58|15345.01|15225.01|15346.58|15226.58|15344.81|15224.81|10
1649881560000|2022-04-13 20:26:00|15344.42|15224.42|15346.14|15226.14|15346.14|15226.14|15344.42|15224.42|10
1649881570000|2022-04-13 20:26:10|15346.02|15226.02|15348.99|15228.99|15348.99|15228.99|15346.02|15226.02|9
1649881580000|2022-04-13 20:26:20|15349.07|15229.07|15349.25|15229.25|15349.25|15229.25|15348.88|15228.88|9
1649881590000|2022-04-13 20:26:30|15348.83|15228.83|15348.19|15228.19|15348.83|15228.83|15348.19|15228.19|9
1649881600000|2022-04-13 20:26:40|15348.2|15228.2|15347.43|15227.43|15348.2|15228.2|15346.96|15226.96|10
1649881610000|2022-04-13 20:26:50|15347.45|15227.45|15347.66|15227.66|15348.12|15228.12|15347.45|15227.45|10
1649881620000|2022-04-13 20:27:00|15347.73|15227.73|15346.55|15226.55|15347.78|15227.78|15346.51|15226.51|10
1649881630000|2022-04-13 20:27:10|15346.61|15226.61|15346.19|15226.19|15346.69|15226.69|15346.19|15226.19|10
1649881640000|2022-04-13 20:27:20|15346.01|15226.01|15345.9|15225.9|15346.02|15226.02|15345.9|15225.9|8
1649881650000|2022-04-13 20:27:30|15346.14|15226.14|15347.15|15227.15|15347.85|15227.85|15346.14|15226.14|10
1649881660000|2022-04-13 20:27:40|15347.25|15227.25|15347.57|15227.57|15347.57|15227.57|15347.12|15227.12|10
1649881670000|2022-04-13 20:27:50|15348.16|15228.16|15349.22|15229.22|15349.28|15229.28|15348.16|15228.16|9
1649881680000|2022-04-13 20:28:00|15349.11|15229.11|15349.72|15229.72|15349.8|15229.8|15349.11|15229.11|10
1649881690000|2022-04-13 20:28:10|15349.77|15229.77|15348.28|15228.28|15350.05|15230.05|15348.28|15228.28|10
1649881700000|2022-04-13 20:28:20|15348.16|15228.16|15346.59|15226.59|15348.16|15228.16|15346.46|15226.46|9
1649881710000|2022-04-13 20:28:30|15347.1|15227.1|15347.25|15227.25|15347.25|15227.25|15346.77|15226.77|10
1649881720000|2022-04-13 20:28:40|15347.21|15227.21|15347.2|15227.2|15347.38|15227.38|15347|15227|10
1649881730000|2022-04-13 20:28:50|15346.95|15226.95|15347.39|15227.39|15347.6|15227.6|15346.95|15226.95|10
1649881740000|2022-04-13 20:29:00|15347.41|15227.41|15347.24|15227.24|15347.88|15227.88|15347.2|15227.2|10
1649881750000|2022-04-13 20:29:10|15347.77|15227.77|15347.12|15227.12|15347.77|15227.77|15347.12|15227.12|9
1649881760000|2022-04-13 20:29:20|15347|15227|15346.74|15226.74|15347.08|15227.08|15346.74|15226.74|10
1649881770000|2022-04-13 20:29:30|15346.89|15226.89|15346.56|15226.56|15347.07|15227.07|15346.56|15226.56|9
1649881780000|2022-04-13 20:29:40|15346.53|15226.53|15346.42|15226.42|15346.53|15226.53|15346.18|15226.18|8
1649881790000|2022-04-13 20:29:50|15346.44|15226.44|15346.6|15226.6|15346.64|15226.64|15346.41|15226.41|10
1649881800000|2022-04-13 20:30:00|15346.81|15226.81|15346.55|15226.55|15346.83|15226.83|15346.55|15226.55|9
1649881810000|2022-04-13 20:30:10|15346.16|15226.16|15345.41|15225.41|15346.48|15226.48|15345.41|15225.41|10
1649881820000|2022-04-13 20:30:20|15345.28|15225.28|15343.79|15223.79|15345.28|15225.28|15343.79|15223.79|10
1649881830000|2022-04-13 20:30:30|15343.68|15223.68|15342.84|15222.84|15343.68|15223.68|15342.69|15222.69|10
1649881840000|2022-04-13 20:30:40|15343.07|15223.07|15344.6|15224.6|15344.6|15224.6|15343.07|15223.07|10
1649881850000|2022-04-13 20:30:50|15344.95|15224.95|15345.93|15225.93|15346.2|15226.2|15344.95|15224.95|10
1649881860000|2022-04-13 20:31:00|15346.07|15226.07|15347.78|15227.78|15347.78|15227.78|15346.06|15226.06|10
1649881870000|2022-04-13 20:31:10|15348|15228|15350.29|15230.29|15350.29|15230.29|15348|15228|10
1649881880000|2022-04-13 20:31:20|15349.98|15229.98|15351.19|15231.19|15351.19|15231.19|15349.72|15229.72|10
1649881890000|2022-04-13 20:31:30|15351.13|15231.13|15352.43|15232.43|15352.43|15232.43|15351.13|15231.13|9
1649881900000|2022-04-13 20:31:40|15352.49|15232.49|15352.68|15232.68|15352.87|15232.87|15352.44|15232.44|10
1649881910000|2022-04-13 20:31:50|15352.29|15232.29|15352.66|15232.66|15352.76|15232.76|15351.95|15231.95|10
1649881920000|2022-04-13 20:32:00|15352.65|15232.65|15353.66|15233.66|15353.67|15233.67|15352.65|15232.65|10
1649881930000|2022-04-13 20:32:10|15353.47|15233.47|15353.59|15233.59|15353.59|15233.59|15353.25|15233.25|9
1649881940000|2022-04-13 20:32:20|15353.75|15233.75|15355.06|15235.06|15355.06|15235.06|15353.75|15233.75|10
1649881950000|2022-04-13 20:32:30|15355.24|15235.24|15357.39|15237.39|15357.39|15237.39|15355.24|15235.24|10
1649881960000|2022-04-13 20:32:40|15357.4|15237.4|15357.79|15237.79|15357.83|15237.83|15357.4|15237.4|10
1649881970000|2022-04-13 20:32:50|15357.56|15237.56|15357.89|15237.89|15357.89|15237.89|15357.45|15237.45|10
1649881980000|2022-04-13 20:33:00|15357.1|15237.1|15356.61|15236.61|15357.17|15237.17|15356.61|15236.61|10
1649881990000|2022-04-13 20:33:10|15356.76|15236.76|15356.67|15236.67|15356.97|15236.97|15356.67|15236.67|9
1649882000000|2022-04-13 20:33:20|15356.8|15236.8|15356.7|15236.7|15357.21|15237.21|15356.68|15236.68|10
1649882010000|2022-04-13 20:33:30|15356.5|15236.5|15356.75|15236.75|15356.75|15236.75|15356.2|15236.2|9
1649882020000|2022-04-13 20:33:40|15356.66|15236.66|15359.02|15239.02|15359.02|15239.02|15356.66|15236.66|10
1649882030000|2022-04-13 20:33:50|15359.11|15239.11|15360.93|15240.93|15360.93|15240.93|15358.93|15238.93|10
1649882040000|2022-04-13 20:34:00|15361.1|15241.1|15360.64|15240.64|15361.1|15241.1|15360.64|15240.64|10
1649882050000|2022-04-13 20:34:10|15360.55|15240.55|15361.38|15241.38|15361.38|15241.38|15360.55|15240.55|10
1649882060000|2022-04-13 20:34:20|15361.37|15241.37|15361.34|15241.34|15361.56|15241.56|15361.32|15241.32|10
1649882070000|2022-04-13 20:34:30|15361.59|15241.59|15362.58|15242.58|15362.58|15242.58|15361.38|15241.38|10
1649882080000|2022-04-13 20:34:40|15362.83|15242.83|15364.79|15244.79|15364.79|15244.79|15362.49|15242.49|10
1649882090000|2022-04-13 20:34:50|15365.67|15245.67|15367.32|15247.32|15367.32|15247.32|15365.67|15245.67|10
1649882100000|2022-04-13 20:35:00|15367.77|15247.77|15371.03|15251.03|15371.03|15251.03|15367.77|15247.77|10
1649882110000|2022-04-13 20:35:10|15371.46|15251.46|15369.57|15249.57|15371.57|15251.57|15369.56|15249.56|9
1649882120000|2022-04-13 20:35:20|15370.12|15250.12|15370.61|15250.61|15370.76|15250.76|15369.31|15249.31|9
1649882130000|2022-04-13 20:35:30|15370.62|15250.62|15371.19|15251.19|15371.19|15251.19|15370.62|15250.62|10
1649882140000|2022-04-13 20:35:40|15371.29|15251.29|15372.99|15252.99|15373.03|15253.03|15371.29|15251.29|10
1649882150000|2022-04-13 20:35:50|15373.05|15253.05|15373.51|15253.51|15374.11|15254.11|15373.02|15253.02|8
1649882160000|2022-04-13 20:36:00|15373.42|15253.42|15372.74|15252.74|15373.42|15253.42|15372.47|15252.47|9
1649882170000|2022-04-13 20:36:10|15372.76|15252.76|15371.72|15251.72|15372.76|15252.76|15371.72|15251.72|9
1649882180000|2022-04-13 20:36:20|15371.71|15251.71|15367.87|15247.87|15371.71|15251.71|15367.87|15247.87|10
1649882190000|2022-04-13 20:36:30|15367.21|15247.21|15364.27|15244.27|15367.21|15247.21|15364.27|15244.27|10
1649882200000|2022-04-13 20:36:40|15364.43|15244.43|15363.51|15243.51|15364.54|15244.54|15363.51|15243.51|10
1649882210000|2022-04-13 20:36:50|15364.13|15244.13|15363.24|15243.24|15364.13|15244.13|15363.24|15243.24|10
1649882220000|2022-04-13 20:37:00|15363.29|15243.29|15363.26|15243.26|15363.37|15243.37|15362.96|15242.96|9
1649882230000|2022-04-13 20:37:10|15363.27|15243.27|15364.43|15244.43|15364.63|15244.63|15363.18|15243.18|9
1649882240000|2022-04-13 20:37:20|15364.3|15244.3|15364.47|15244.47|15364.85|15244.85|15364.04|15244.04|9
1649882250000|2022-04-13 20:37:30|15364.55|15244.55|15364.57|15244.57|15364.57|15244.57|15364.36|15244.36|10
1649882260000|2022-04-13 20:37:40|15364.43|15244.43|15364.26|15244.26|15364.43|15244.43|15364.17|15244.17|10
1649882270000|2022-04-13 20:37:50|15364.13|15244.13|15364.05|15244.05|15364.42|15244.42|15363.97|15243.97|9
1649882280000|2022-04-13 20:38:00|15364.07|15244.07|15363.93|15243.93|15364.22|15244.22|15363.74|15243.74|9
1649882290000|2022-04-13 20:38:10|15363.91|15243.91|15359.51|15239.51|15363.95|15243.95|15359.51|15239.51|10
1649882300000|2022-04-13 20:38:20|15359.4|15239.4|15357.81|15237.81|15359.4|15239.4|15357.81|15237.81|10
1649882310000|2022-04-13 20:38:30|15357.61|15237.61|15356.71|15236.71|15357.61|15237.61|15356.6|15236.6|7
1649882320000|2022-04-13 20:38:40|15356.6|15236.6|15355.19|15235.19|15356.86|15236.86|15355.19|15235.19|10
1649882330000|2022-04-13 20:38:50|15354.07|15234.07|15353.6|15233.6|15354.07|15234.07|15353.6|15233.6|9
1649882340000|2022-04-13 20:39:00|15353.61|15233.61|15352.88|15232.88|15353.61|15233.61|15352.88|15232.88|10
1649882350000|2022-04-13 20:39:10|15353.17|15233.17|15353.29|15233.29|15353.29|15233.29|15353.17|15233.17|9
1649882360000|2022-04-13 20:39:20|15353.26|15233.26|15351.72|15231.72|15353.69|15233.69|15351.7|15231.7|10
1649882370000|2022-04-13 20:39:30|15351.69|15231.69|15351.5|15231.5|15351.69|15231.69|15351.13|15231.13|10
1649882380000|2022-04-13 20:39:40|15351.83|15231.83|15351.84|15231.84|15351.84|15231.84|15351.73|15231.73|8
1649882390000|2022-04-13 20:39:50|15351.86|15231.86|15351.4|15231.4|15352.17|15232.17|15351.21|15231.21|8
1649882400000|2022-04-13 20:40:00|15351.44|15231.44|15351.38|15231.38|15351.46|15231.46|15351.26|15231.26|8
1649882410000|2022-04-13 20:40:10|15351.32|15231.32|15350.82|15230.82|15351.44|15231.44|15350.69|15230.69|10
1649882420000|2022-04-13 20:40:20|15350.78|15230.78|15349.9|15229.9|15350.78|15230.78|15349.9|15229.9|9
1649882430000|2022-04-13 20:40:30|15349.6|15229.6|15349.39|15229.39|15349.66|15229.66|15348.99|15228.99|10
1649882440000|2022-04-13 20:40:40|15349.27|15229.27|15349.39|15229.39|15349.44|15229.44|15349.14|15229.14|10
1649882450000|2022-04-13 20:40:50|15348.7|15228.7|15347.85|15227.85|15348.7|15228.7|15347.51|15227.51|10
1649882460000|2022-04-13 20:41:00|15347.81|15227.81|15347.96|15227.96|15347.96|15227.96|15347.59|15227.59|8
1649882470000|2022-04-13 20:41:10|15348.06|15228.06|15347.9|15227.9|15348.06|15228.06|15347.77|15227.77|9
1649882480000|2022-04-13 20:41:20|15348|15228|15349.21|15229.21|15349.21|15229.21|15347.92|15227.92|10
1649882490000|2022-04-13 20:41:30|15349.23|15229.23|15348.76|15228.76|15349.74|15229.74|15348.62|15228.62|10
1649882500000|2022-04-13 20:41:40|15348.69|15228.69|15349.81|15229.81|15349.87|15229.87|15348.66|15228.66|10
1649882510000|2022-04-13 20:41:50|15350.17|15230.17|15352.06|15232.06|15352.16|15232.16|15350.17|15230.17|10
1649882520000|2022-04-13 20:42:00|15352.11|15232.11|15352.99|15232.99|15352.99|15232.99|15352.01|15232.01|10
1649882530000|2022-04-13 20:42:10|15353.24|15233.24|15355.55|15235.55|15355.57|15235.57|15353.24|15233.24|9
1649882540000|2022-04-13 20:42:20|15355.53|15235.53|15356.14|15236.14|15356.14|15236.14|15355.4|15235.4|10
1649882550000|2022-04-13 20:42:30|15356.1|15236.1|15355.45|15235.45|15356.1|15236.1|15355.45|15235.45|10
1649882560000|2022-04-13 20:42:40|15355.38|15235.38|15356.55|15236.55|15356.55|15236.55|15355.38|15235.38|10
1649882570000|2022-04-13 20:42:50|15356.51|15236.51|15357.85|15237.85|15358.37|15238.37|15356.39|15236.39|10
1649882580000|2022-04-13 20:43:00|15357.97|15237.97|15357.77|15237.77|15357.97|15237.97|15357.56|15237.56|8
1649882590000|2022-04-13 20:43:10|15357.87|15237.87|15357.56|15237.56|15357.98|15237.98|15357.56|15237.56|10
1649882600000|2022-04-13 20:43:20|15357.55|15237.55|15356.61|15236.61|15357.59|15237.59|15356.61|15236.61|7
1649882610000|2022-04-13 20:43:30|15356.58|15236.58|15355.23|15235.23|15356.58|15236.58|15355.23|15235.23|8
1649882620000|2022-04-13 20:43:40|15355.13|15235.13|15353.47|15233.47|15355.13|15235.13|15353.38|15233.38|10
1649882630000|2022-04-13 20:43:50|15353.33|15233.33|15352.93|15232.93|15353.33|15233.33|15352.91|15232.91|9
1649882640000|2022-04-13 20:44:00|15352.91|15232.91|15352.01|15232.01|15352.91|15232.91|15352.01|15232.01|9
1649882650000|2022-04-13 20:44:10|15352.07|15232.07|15352.08|15232.08|15352.14|15232.14|15351.97|15231.97|8
1649882660000|2022-04-13 20:44:20|15352.25|15232.25|15351.93|15231.93|15352.44|15232.44|15351.91|15231.91|10
1649882670000|2022-04-13 20:44:30|15351.98|15231.98|15352.24|15232.24|15352.4|15232.4|15351.98|15231.98|10
1649882680000|2022-04-13 20:44:40|15351.94|15231.94|15351.1|15231.1|15351.94|15231.94|15351.1|15231.1|10
1649882690000|2022-04-13 20:44:50|15351.16|15231.16|15350.9|15230.9|15351.17|15231.17|15350.9|15230.9|9
1649882700000|2022-04-13 20:45:00|15351.1|15231.1|15350.84|15230.84|15351.19|15231.19|15350.84|15230.84|10
1649882710000|2022-04-13 20:45:10|15350.57|15230.57|15348.5|15228.5|15350.57|15230.57|15348.5|15228.5|10
1649882720000|2022-04-13 20:45:20|15348.56|15228.56|15344.04|15224.04|15348.56|15228.56|15344.04|15224.04|10
1649882730000|2022-04-13 20:45:30|15342.79|15222.79|15342.36|15222.36|15342.79|15222.79|15342.1|15222.1|10
1649882740000|2022-04-13 20:45:40|15342.34|15222.34|15341.89|15221.89|15342.36|15222.36|15341.85|15221.85|9
1649882750000|2022-04-13 20:45:50|15341.82|15221.82|15341.01|15221.01|15341.82|15221.82|15340.92|15220.92|9
1649882760000|2022-04-13 20:46:00|15340.97|15220.97|15340.84|15220.84|15341.09|15221.09|15340.84|15220.84|10
1649882770000|2022-04-13 20:46:10|15340.5|15220.5|15340.35|15220.35|15340.55|15220.55|15340.24|15220.24|10
1649882780000|2022-04-13 20:46:20|15340.34|15220.34|15340.23|15220.23|15340.38|15220.38|15340.03|15220.03|9
1649882790000|2022-04-13 20:46:30|15340.24|15220.24|15341|15221|15341.02|15221.02|15340.2|15220.2|10
1649882800000|2022-04-13 20:46:40|15340.97|15220.97|15341.29|15221.29|15341.29|15221.29|15340.97|15220.97|8
1649882810000|2022-04-13 20:46:50|15341.39|15221.39|15341.17|15221.17|15341.42|15221.42|15341.09|15221.09|9
1649882820000|2022-04-13 20:47:00|15341.2|15221.2|15341.22|15221.22|15341.31|15221.31|15341.05|15221.05|8
1649882830000|2022-04-13 20:47:10|15341.32|15221.32|15342.59|15222.59|15342.59|15222.59|15341.32|15221.32|10
1649882840000|2022-04-13 20:47:20|15342.57|15222.57|15343.57|15223.57|15343.57|15223.57|15342.57|15222.57|10
1649882850000|2022-04-13 20:47:30|15343.56|15223.56|15347.01|15227.01|15347.01|15227.01|15343.56|15223.56|10
1649882860000|2022-04-13 20:47:40|15347.03|15227.03|15348.46|15228.46|15348.51|15228.51|15347.03|15227.03|10
1649882870000|2022-04-13 20:47:50|15348.5|15228.5|15349.35|15229.35|15349.35|15229.35|15348.33|15228.33|9
1649882880000|2022-04-13 20:48:00|15349.51|15229.51|15350.81|15230.81|15350.81|15230.81|15349.31|15229.31|10
1649882890000|2022-04-13 20:48:10|15350.93|15230.93|15353.75|15233.75|15353.75|15233.75|15350.93|15230.93|10
1649882900000|2022-04-13 20:48:20|15353.76|15233.76|15359.29|15239.29|15359.29|15239.29|15353.76|15233.76|10
1649882910000|2022-04-13 20:48:30|15360.64|15240.64|15364.94|15244.94|15364.94|15244.94|15360.64|15240.64|10
1649882920000|2022-04-13 20:48:40|15365|15245|15372.16|15252.16|15372.16|15252.16|15365|15245|10
1649882930000|2022-04-13 20:48:50|15372.29|15252.29|15375.42|15255.42|15375.45|15255.45|15372.29|15252.29|10
1649882940000|2022-04-13 20:49:00|15375.13|15255.13|15375.21|15255.21|15375.87|15255.87|15375.13|15255.13|10
1649882950000|2022-04-13 20:49:10|15375.46|15255.46|15377.8|15257.8|15378.01|15258.01|15375.37|15255.37|10
1649882960000|2022-04-13 20:49:20|15377.74|15257.74|15382.23|15262.23|15382.41|15262.41|15377.74|15257.74|10
1649882970000|2022-04-13 20:49:30|15383.71|15263.71|15388.05|15268.05|15388.05|15268.05|15383.71|15263.71|10
1649882980000|2022-04-13 20:49:40|15390.41|15270.41|15393.54|15273.54|15393.54|15273.54|15390.41|15270.41|10
1649882990000|2022-04-13 20:49:50|15394.74|15274.74|15395.68|15275.68|15396.59|15276.59|15394.74|15274.74|10
1649883000000|2022-04-13 20:50:00|15395.38|15275.38|15398.38|15278.38|15398.38|15278.38|15395.38|15275.38|9
1649883010000|2022-04-13 20:50:10|15398.19|15278.19|15397.11|15277.11|15398.37|15278.37|15396.46|15276.46|10
1649883020000|2022-04-13 20:50:20|15396.74|15276.74|15397.54|15277.54|15397.54|15277.54|15396.6|15276.6|10
1649883030000|2022-04-13 20:50:30|15398.04|15278.04|15399.6|15279.6|15399.61|15279.61|15397.63|15277.63|10
1649883040000|2022-04-13 20:50:40|15399.47|15279.47|15399.66|15279.66|15399.8|15279.8|15399.36|15279.36|10
1649883050000|2022-04-13 20:50:50|15399.84|15279.84|15398.96|15278.96|15399.84|15279.84|15398.94|15278.94|9
1649883060000|2022-04-13 20:51:00|15398.69|15278.69|15399.09|15279.09|15399.09|15279.09|15398.45|15278.45|9
1649883070000|2022-04-13 20:51:10|15399.15|15279.15|15398.22|15278.22|15399.99|15279.99|15398.22|15278.22|10
1649883080000|2022-04-13 20:51:20|15396.96|15276.96|15395.43|15275.43|15396.96|15276.96|15395.3|15275.3|10
1649883090000|2022-04-13 20:51:30|15395.91|15275.91|15397.79|15277.79|15397.79|15277.79|15395.53|15275.53|10
1649883100000|2022-04-13 20:51:40|15397.85|15277.85|15399.92|15279.92|15399.98|15279.98|15397.85|15277.85|10
1649883110000|2022-04-13 20:51:50|15399.56|15279.56|15399.09|15279.09|15399.7|15279.7|15399.05|15279.05|9
1649883120000|2022-04-13 20:52:00|15398.92|15278.92|15398.13|15278.13|15399.01|15279.01|15398.13|15278.13|10
1649883130000|2022-04-13 20:52:10|15398.14|15278.14|15399.07|15279.07|15399.11|15279.11|15398.14|15278.14|9
1649883140000|2022-04-13 20:52:20|15399.21|15279.21|15399.12|15279.12|15399.5|15279.5|15399.12|15279.12|9
1649883150000|2022-04-13 20:52:30|15399.14|15279.14|15398.39|15278.39|15399.14|15279.14|15398.39|15278.39|9
1649883160000|2022-04-13 20:52:40|15398.57|15278.57|15398.41|15278.41|15398.57|15278.57|15397.86|15277.86|10
1649883170000|2022-04-13 20:52:50|15398.5|15278.5|15396.78|15276.78|15398.76|15278.76|15396.78|15276.78|8
1649883180000|2022-04-13 20:53:00|15396.41|15276.41|15393.08|15273.08|15396.69|15276.69|15393.08|15273.08|10
1649883190000|2022-04-13 20:53:10|15393.14|15273.14|15392.91|15272.91|15393.29|15273.29|15392.81|15272.81|9
1649883200000|2022-04-13 20:53:20|15392.62|15272.62|15392.6|15272.6|15392.67|15272.67|15392.51|15272.51|8
1649883210000|2022-04-13 20:53:30|15392.12|15272.12|15390.79|15270.79|15392.12|15272.12|15390.56|15270.56|9
1649883220000|2022-04-13 20:53:40|15390.75|15270.75|15391.19|15271.19|15391.19|15271.19|15390.61|15270.61|10
1649883230000|2022-04-13 20:53:50|15391.25|15271.25|15391.39|15271.39|15391.39|15271.39|15390.48|15270.48|10
1649883240000|2022-04-13 20:54:00|15390.91|15270.91|15391.81|15271.81|15392.04|15272.04|15390.91|15270.91|9
1649883250000|2022-04-13 20:54:10|15392.02|15272.02|15392.81|15272.81|15392.81|15272.81|15392.02|15272.02|10
1649883260000|2022-04-13 20:54:20|15392.76|15272.76|15392.39|15272.39|15392.76|15272.76|15392.39|15272.39|8
1649883270000|2022-04-13 20:54:30|15392.41|15272.41|15392.54|15272.54|15392.62|15272.62|15392.24|15272.24|7
1649883280000|2022-04-13 20:54:40|15392.51|15272.51|15391.64|15271.64|15392.59|15272.59|15391.57|15271.57|10
1649883290000|2022-04-13 20:54:50|15391.54|15271.54|15392.18|15272.18|15392.44|15272.44|15391.54|15271.54|9
1649883300000|2022-04-13 20:55:00|15392.17|15272.17|15391.06|15271.06|15392.17|15272.17|15391.06|15271.06|10
1649883310000|2022-04-13 20:55:10|15390.84|15270.84|15390.19|15270.19|15391.02|15271.02|15390.19|15270.19|9
1649883320000|2022-04-13 20:55:20|15390.26|15270.26|15389.63|15269.63|15390.27|15270.27|15389.55|15269.55|10
1649883330000|2022-04-13 20:55:30|15389.78|15269.78|15390.15|15270.15|15390.31|15270.31|15389.72|15269.72|9
1649883340000|2022-04-13 20:55:40|15390.28|15270.28|15389.48|15269.48|15390.43|15270.43|15389.48|15269.48|10
1649883350000|2022-04-13 20:55:50|15389.49|15269.49|15388.98|15268.98|15389.51|15269.51|15388.92|15268.92|9
1649883360000|2022-04-13 20:56:00|15389.02|15269.02|15388.89|15268.89|15389.95|15269.95|15388.89|15268.89|10
1649883370000|2022-04-13 20:56:10|15388.7|15268.7|15387.21|15267.21|15388.7|15268.7|15387.16|15267.16|8
1649883380000|2022-04-13 20:56:20|15386.94|15266.94|15385.41|15265.41|15386.94|15266.94|15385.41|15265.41|9
1649883390000|2022-04-13 20:56:30|15385.12|15265.12|15384.12|15264.12|15385.12|15265.12|15383.96|15263.96|9
1649883400000|2022-04-13 20:56:40|15384.27|15264.27|15380.56|15260.56|15384.27|15264.27|15380.56|15260.56|10
1649883410000|2022-04-13 20:56:50|15380.49|15260.49|15380.05|15260.05|15380.49|15260.49|15379.44|15259.44|10
1649883420000|2022-04-13 20:57:00|15381.52|15261.52|15383.05|15263.05|15383.36|15263.36|15381.36|15261.36|10
1649883430000|2022-04-13 20:57:10|15383.12|15263.12|15383.74|15263.74|15383.9|15263.9|15382.66|15262.66|10
1649883440000|2022-04-13 20:57:20|15383.71|15263.71|15384.16|15264.16|15384.16|15264.16|15383.71|15263.71|7
1649883450000|2022-04-13 20:57:30|15383.93|15263.93|15381.22|15261.22|15383.93|15263.93|15381.22|15261.22|10
1649883460000|2022-04-13 20:57:40|15380.4|15260.4|15380.18|15260.18|15380.5|15260.5|15380.1|15260.1|9
1649883470000|2022-04-13 20:57:50|15379.99|15259.99|15380.03|15260.03|15380.16|15260.16|15379.89|15259.89|9
1649883480000|2022-04-13 20:58:00|15380.13|15260.13|15378.45|15258.45|15380.24|15260.24|15378.24|15258.24|10
1649883490000|2022-04-13 20:58:10|15378.39|15258.39|15378.25|15258.25|15378.39|15258.39|15378.12|15258.12|10
1649883500000|2022-04-13 20:58:20|15378.04|15258.04|15377.91|15257.91|15378.4|15258.4|15377.91|15257.91|9
1649883510000|2022-04-13 20:58:30|15378.14|15258.14|15378.06|15258.06|15378.26|15258.26|15378.02|15258.02|10
1649883520000|2022-04-13 20:58:40|15378.35|15258.35|15378.13|15258.13|15378.46|15258.46|15378.09|15258.09|9
1649883530000|2022-04-13 20:58:50|15377.96|15257.96|15376.97|15256.97|15377.96|15257.96|15376.97|15256.97|9
1649883540000|2022-04-13 20:59:00|15377.06|15257.06|15376.53|15256.53|15377.06|15257.06|15376.52|15256.52|9
1649883550000|2022-04-13 20:59:10|15376.57|15256.57|15377.33|15257.33|15377.33|15257.33|15376.57|15256.57|9
1649883560000|2022-04-13 20:59:20|15377.2|15257.2|15378.04|15258.04|15378.05|15258.05|15377.2|15257.2|10
1649883570000|2022-04-13 20:59:30|15378.31|15258.31|15378.35|15258.35|15378.6|15258.6|15377.99|15257.99|10
1649883580000|2022-04-13 20:59:40|15378.22|15258.22|15379.44|15259.44|15379.44|15259.44|15378.22|15258.22|10
1649883590000|2022-04-13 20:59:50|15379.42|15259.42|15379.38|15259.38|15379.5|15259.5|15378.85|15258.85|10
1649883600000|2022-04-13 21:00:00|15379.76|15259.76|15381.36|15261.36|15381.36|15261.36|15379.18|15259.18|9
1649883610000|2022-04-13 21:00:10|15381.74|15261.74|15383.12|15263.12|15383.39|15263.39|15381.74|15261.74|10
1649883620000|2022-04-13 21:00:20|15383.89|15263.89|15383.99|15263.99|15384|15264|15383.1|15263.1|9
1649883630000|2022-04-13 21:00:30|15384.03|15264.03|15386.49|15266.49|15386.72|15266.72|15383.71|15263.71|9
1649883640000|2022-04-13 21:00:40|15386.32|15266.32|15387.32|15267.32|15387.5|15267.5|15386.32|15266.32|10
1649883650000|2022-04-13 21:00:50|15387.2|15267.2|15387.15|15267.15|15387.44|15267.44|15386.97|15266.97|9
1649883660000|2022-04-13 21:01:00|15386.87|15266.87|15386.5|15266.5|15387.57|15267.57|15386.5|15266.5|10
1649883670000|2022-04-13 21:01:10|15386.94|15266.94|15388.12|15268.12|15388.19|15268.19|15386.51|15266.51|10
1649883680000|2022-04-13 21:01:20|15387.81|15267.81|15387.58|15267.58|15387.81|15267.81|15387.53|15267.53|10
1649883690000|2022-04-13 21:01:30|15387.64|15267.64|15388.31|15268.31|15388.31|15268.31|15387.5|15267.5|9
1649883700000|2022-04-13 21:01:40|15388.18|15268.18|15387.76|15267.76|15388.23|15268.23|15387.76|15267.76|9
1649883710000|2022-04-13 21:01:50|15387.79|15267.79|15386.67|15266.67|15387.85|15267.85|15386.63|15266.63|9
1649883720000|2022-04-13 21:02:00|15386.7|15266.7|15385.83|15265.83|15387.28|15267.28|15385.82|15265.82|10
1649883730000|2022-04-13 21:02:10|15385.63|15265.63|15377.86|15257.86|15385.63|15265.63|15377.86|15257.86|10
1649883740000|2022-04-13 21:02:20|15377.11|15257.11|15374.14|15254.14|15377.11|15257.11|15374.13|15254.13|9
1649883750000|2022-04-13 21:02:30|15373.85|15253.85|15372.22|15252.22|15373.93|15253.93|15371.74|15251.74|10
1649883760000|2022-04-13 21:02:40|15372.3|15252.3|15372.22|15252.22|15372.3|15252.3|15370.38|15250.38|10
1649883770000|2022-04-13 21:02:50|15373.16|15253.16|15376.02|15256.02|15376.02|15256.02|15373.16|15253.16|9
1649883780000|2022-04-13 21:03:00|15376.17|15256.17|15379.04|15259.04|15379.04|15259.04|15376.17|15256.17|10
1649883790000|2022-04-13 21:03:10|15379.22|15259.22|15378.61|15258.61|15379.22|15259.22|15378.61|15258.61|9
1649883800000|2022-04-13 21:03:20|15378.52|15258.52|15378.44|15258.44|15378.75|15258.75|15378.44|15258.44|8
1649883810000|2022-04-13 21:03:30|15378.21|15258.21|15378.59|15258.59|15378.59|15258.59|15377.91|15257.91|7
1649883820000|2022-04-13 21:03:40|15378.55|15258.55|15380.17|15260.17|15380.25|15260.25|15378.55|15258.55|10
1649883830000|2022-04-13 21:03:50|15380.32|15260.32|15380.38|15260.38|15380.42|15260.42|15380.2|15260.2|8
1649883840000|2022-04-13 21:04:00|15380.41|15260.41|15380.43|15260.43|15380.77|15260.77|15380.41|15260.41|8
1649883850000|2022-04-13 21:04:10|15380.56|15260.56|15380.59|15260.59|15380.59|15260.59|15380.42|15260.42|9
1649883860000|2022-04-13 21:04:20|15380.72|15260.72|15381.37|15261.37|15381.48|15261.48|15380.72|15260.72|8
1649883870000|2022-04-13 21:04:30|15381.61|15261.61|15382.26|15262.26|15382.26|15262.26|15381.61|15261.61|9
1649883880000|2022-04-13 21:04:40|15382.41|15262.41|15382.76|15262.76|15382.76|15262.76|15382.41|15262.41|9
1649883890000|2022-04-13 21:04:50|15382.87|15262.87|15382.96|15262.96|15383.24|15263.24|15382.86|15262.86|8
1649883900000|2022-04-13 21:05:00|15382.88|15262.88|15382.58|15262.58|15382.88|15262.88|15382.58|15262.58|8
1649883910000|2022-04-13 21:05:10|15382.33|15262.33|15382.01|15262.01|15382.33|15262.33|15382.01|15262.01|9
1649883920000|2022-04-13 21:05:20|15381.98|15261.98|15381.27|15261.27|15381.98|15261.98|15381.27|15261.27|9
1649883930000|2022-04-13 21:05:30|15381.26|15261.26|15381.19|15261.19|15381.26|15261.26|15381.04|15261.04|9
1649883940000|2022-04-13 21:05:40|15381.16|15261.16|15381.3|15261.3|15381.4|15261.4|15381.08|15261.08|9
1649883950000|2022-04-13 21:05:50|15381.31|15261.31|15381.29|15261.29|15381.39|15261.39|15381.24|15261.24|8
1649883960000|2022-04-13 21:06:00|15381.38|15261.38|15380.69|15260.69|15381.41|15261.41|15380.62|15260.62|10
1649883970000|2022-04-13 21:06:10|15381.04|15261.04|15380.91|15260.91|15381.04|15261.04|15380.87|15260.87|10
1649883980000|2022-04-13 21:06:20|15380.78|15260.78|15380.78|15260.78|15380.84|15260.84|15380.78|15260.78|6
1649883990000|2022-04-13 21:06:30|15380.64|15260.64|15379.9|15259.9|15380.76|15260.76|15379.78|15259.78|7
1649884000000|2022-04-13 21:06:40|15379.82|15259.82|15378.62|15258.62|15379.88|15259.88|15378.62|15258.62|10
1649884010000|2022-04-13 21:06:50|15378.59|15258.59|15377.27|15257.27|15378.64|15258.64|15377.27|15257.27|8
1649884020000|2022-04-13 21:07:00|15377|15257|15372.46|15252.46|15377|15257|15372.46|15252.46|10
1649884030000|2022-04-13 21:07:10|15371.76|15251.76|15370.06|15250.06|15371.76|15251.76|15370.06|15250.06|10
1649884040000|2022-04-13 21:07:20|15369.97|15249.97|15369.1|15249.1|15370.21|15250.21|15368.96|15248.96|10
1649884050000|2022-04-13 21:07:30|15369.02|15249.02|15369.89|15249.89|15369.89|15249.89|15368.76|15248.76|10
1649884060000|2022-04-13 21:07:40|15369.08|15249.08|15367.78|15247.78|15369.11|15249.11|15367.75|15247.75|10
1649884070000|2022-04-13 21:07:50|15367.67|15247.67|15366.1|15246.1|15367.67|15247.67|15365.79|15245.79|10
1649884080000|2022-04-13 21:08:00|15366.39|15246.39|15365.64|15245.64|15366.42|15246.42|15365.15|15245.15|9
1649884090000|2022-04-13 21:08:10|15365.66|15245.66|15365.71|15245.71|15365.8|15245.8|15365.39|15245.39|10
1649884100000|2022-04-13 21:08:20|15365.73|15245.73|15367.96|15247.96|15367.96|15247.96|15365.58|15245.58|9
1649884110000|2022-04-13 21:08:30|15368.25|15248.25|15369.11|15249.11|15369.11|15249.11|15368.25|15248.25|10
1649884120000|2022-04-13 21:08:40|15369|15249|15368.23|15248.23|15369.74|15249.74|15368.23|15248.23|10
1649884130000|2022-04-13 21:08:50|15367.67|15247.67|15366.69|15246.69|15367.67|15247.67|15366.51|15246.51|10
1649884140000|2022-04-13 21:09:00|15366.6|15246.6|15366.75|15246.75|15366.75|15246.75|15366.47|15246.47|10
1649884150000|2022-04-13 21:09:10|15366.67|15246.67|15365.84|15245.84|15366.91|15246.91|15365.84|15245.84|10
1649884160000|2022-04-13 21:09:20|15365.93|15245.93|15365.22|15245.22|15366.07|15246.07|15365.22|15245.22|8
1649884170000|2022-04-13 21:09:30|15365.17|15245.17|15364.33|15244.33|15365.17|15245.17|15364.33|15244.33|9
1649884180000|2022-04-13 21:09:40|15364.26|15244.26|15364.38|15244.38|15364.41|15244.41|15364.16|15244.16|8
1649884190000|2022-04-13 21:09:50|15364.41|15244.41|15364.38|15244.38|15364.51|15244.51|15364.31|15244.31|9
1649884200000|2022-04-13 21:10:00|15364.29|15244.29|15364.24|15244.24|15364.3|15244.3|15363.91|15243.91|9
1649884210000|2022-04-13 21:10:10|15364.27|15244.27|15364.4|15244.4|15364.54|15244.54|15364.21|15244.21|9
1649884220000|2022-04-13 21:10:20|15364.49|15244.49|15363.9|15243.9|15364.57|15244.57|15363.9|15243.9|8
1649884230000|2022-04-13 21:10:30|15363.87|15243.87|15363.75|15243.75|15363.88|15243.88|15363.75|15243.75|9
1649884240000|2022-04-13 21:10:40|15364.01|15244.01|15365.4|15245.4|15365.4|15245.4|15364.01|15244.01|9
1649884250000|2022-04-13 21:10:50|15365.34|15245.34|15366.84|15246.84|15366.84|15246.84|15365.34|15245.34|10
1649884260000|2022-04-13 21:11:00|15366.91|15246.91|15366.98|15246.98|15367.36|15247.36|15366.91|15246.91|10
1649884270000|2022-04-13 21:11:10|15366.83|15246.83|15366.7|15246.7|15366.85|15246.85|15366.7|15246.7|10
1649884280000|2022-04-13 21:11:20|15366.63|15246.63|15366.49|15246.49|15366.85|15246.85|15366.45|15246.45|8
1649884290000|2022-04-13 21:11:30|15366.5|15246.5|15366.81|15246.81|15366.92|15246.92|15366.5|15246.5|10
1649884300000|2022-04-13 21:11:40|15366.87|15246.87|15366.94|15246.94|15367.02|15247.02|15366.59|15246.59|10
1649884310000|2022-04-13 21:11:50|15366.99|15246.99|15367.6|15247.6|15367.6|15247.6|15366.99|15246.99|9
1649884320000|2022-04-13 21:12:00|15367.69|15247.69|15367.97|15247.97|15367.97|15247.97|15367.69|15247.69|8
1649884330000|2022-04-13 21:12:10|15368.1|15248.1|15369.71|15249.71|15369.71|15249.71|15368.02|15248.02|10
1649884340000|2022-04-13 21:12:20|15370.25|15250.25|15370.79|15250.79|15370.79|15250.79|15370.25|15250.25|9
1649884350000|2022-04-13 21:12:30|15370.88|15250.88|15370.73|15250.73|15371.17|15251.17|15370.73|15250.73|9
1649884360000|2022-04-13 21:12:40|15370.82|15250.82|15369.82|15249.82|15371.22|15251.22|15369.78|15249.78|10
1649884370000|2022-04-13 21:12:50|15369.89|15249.89|15370.02|15250.02|15370.02|15250.02|15369.47|15249.47|9
1649884380000|2022-04-13 21:13:00|15370.04|15250.04|15370.88|15250.88|15371.16|15251.16|15370.02|15250.02|10
1649884390000|2022-04-13 21:13:10|15370.98|15250.98|15370.47|15250.47|15370.99|15250.99|15370.47|15250.47|9
1649884400000|2022-04-13 21:13:20|15371.59|15251.59|15371.1|15251.1|15371.84|15251.84|15371.1|15251.1|10
1649884410000|2022-04-13 21:13:30|15371.14|15251.14|15370.9|15250.9|15371.26|15251.26|15370.85|15250.85|10
1649884420000|2022-04-13 21:13:40|15370.93|15250.93|15370.32|15250.32|15370.93|15250.93|15370.32|15250.32|9
1649884430000|2022-04-13 21:13:50|15370.28|15250.28|15370.17|15250.17|15370.28|15250.28|15370.08|15250.08|10
1649884440000|2022-04-13 21:14:00|15370.15|15250.15|15369.98|15249.98|15370.62|15250.62|15369.98|15249.98|10
1649884450000|2022-04-13 21:14:10|15369.85|15249.85|15369.85|15249.85|15370.09|15250.09|15369.7|15249.7|9
1649884460000|2022-04-13 21:14:20|15369.81|15249.81|15369.21|15249.21|15369.84|15249.84|15369.21|15249.21|8
1649884470000|2022-04-13 21:14:30|15369.17|15249.17|15369.76|15249.76|15369.82|15249.82|15369.17|15249.17|10
1649884480000|2022-04-13 21:14:40|15369.8|15249.8|15371.04|15251.04|15371.04|15251.04|15369.8|15249.8|10
1649884490000|2022-04-13 21:14:50|15371.13|15251.13|15371.37|15251.37|15371.7|15251.7|15371.11|15251.11|10
1649884500000|2022-04-13 21:15:00|15371.39|15251.39|15371.5|15251.5|15371.57|15251.57|15371.33|15251.33|10
1649884510000|2022-04-13 21:15:10|15372.06|15252.06|15371.4|15251.4|15372.06|15252.06|15371.4|15251.4|9
1649884520000|2022-04-13 21:15:20|15371.41|15251.41|15368.4|15248.4|15371.41|15251.41|15368.4|15248.4|9
1649884530000|2022-04-13 21:15:30|15368.33|15248.33|15368.18|15248.18|15368.35|15248.35|15367.96|15247.96|9
1649884540000|2022-04-13 21:15:40|15367.95|15247.95|15368.47|15248.47|15368.47|15248.47|15367.95|15247.95|8
1649884550000|2022-04-13 21:15:50|15368.59|15248.59|15368.85|15248.85|15368.88|15248.88|15368.36|15248.36|10
1649884560000|2022-04-13 21:16:00|15368.82|15248.82|15368.89|15248.89|15368.92|15248.92|15368.74|15248.74|8
1649884570000|2022-04-13 21:16:10|15368.93|15248.93|15368.6|15248.6|15368.94|15248.94|15368.56|15248.56|9
1649884580000|2022-04-13 21:16:20|15368.72|15248.72|15368.65|15248.65|15368.97|15248.97|15368.57|15248.57|8
1649884590000|2022-04-13 21:16:30|15368.66|15248.66|15368.49|15248.49|15368.66|15248.66|15368.4|15248.4|9
1649884600000|2022-04-13 21:16:40|15368.51|15248.51|15368.72|15248.72|15368.72|15248.72|15368.31|15248.31|10
1649884610000|2022-04-13 21:16:50|15368.12|15248.12|15367.84|15247.84|15368.96|15248.96|15367.8|15247.8|10
1649884620000|2022-04-13 21:17:00|15367.86|15247.86|15368.09|15248.09|15368.09|15248.09|15367.79|15247.79|10
1649884630000|2022-04-13 21:17:10|15368.12|15248.12|15367.36|15247.36|15368.28|15248.28|15367.36|15247.36|9
1649884640000|2022-04-13 21:17:20|15367.44|15247.44|15366.93|15246.93|15367.44|15247.44|15366.93|15246.93|9
1649884650000|2022-04-13 21:17:30|15367.35|15247.35|15367.87|15247.87|15368.04|15248.04|15367.35|15247.35|10
1649884660000|2022-04-13 21:17:40|15367.78|15247.78|15367.63|15247.63|15367.88|15247.88|15367.58|15247.58|9
1649884670000|2022-04-13 21:17:50|15367.72|15247.72|15367.29|15247.29|15367.72|15247.72|15367.27|15247.27|7
1649884680000|2022-04-13 21:18:00|15366.2|15246.2|15365.02|15245.02|15366.2|15246.2|15364.93|15244.93|9
1649884690000|2022-04-13 21:18:10|15365.01|15245.01|15365.19|15245.19|15365.19|15245.19|15364.74|15244.74|9
1649884700000|2022-04-13 21:18:20|15365.14|15245.14|15364.75|15244.75|15365.22|15245.22|15364.75|15244.75|10
1649884710000|2022-04-13 21:18:30|15364.69|15244.69|15364.12|15244.12|15364.69|15244.69|15363.85|15243.85|7
1649884720000|2022-04-13 21:18:40|15363.85|15243.85|15363.35|15243.35|15363.85|15243.85|15363.29|15243.29|9
1649884730000|2022-04-13 21:18:50|15363.34|15243.34|15363.16|15243.16|15363.34|15243.34|15363.16|15243.16|8
1649884740000|2022-04-13 21:19:00|15363.31|15243.31|15362.87|15242.87|15363.76|15243.76|15362.87|15242.87|10
1649884750000|2022-04-13 21:19:10|15362.79|15242.79|15362.19|15242.19|15362.79|15242.79|15361.79|15241.79|10
1649884760000|2022-04-13 21:19:20|15362.81|15242.81|15366.15|15246.15|15366.15|15246.15|15362.81|15242.81|10
1649884770000|2022-04-13 21:19:30|15366.16|15246.16|15366.96|15246.96|15366.96|15246.96|15366.16|15246.16|9
1649884780000|2022-04-13 21:19:40|15367.68|15247.68|15368.37|15248.37|15368.37|15248.37|15367.68|15247.68|10
1649884790000|2022-04-13 21:19:50|15368.36|15248.36|15368.72|15248.72|15368.74|15248.74|15368.36|15248.36|9
1649884800000|2022-04-13 21:20:00|15368.8|15248.8|15370.46|15250.46|15370.46|15250.46|15368.52|15248.52|10
1649884810000|2022-04-13 21:20:10|15370.83|15250.83|15374.44|15254.44|15374.44|15254.44|15370.83|15250.83|9
1649884820000|2022-04-13 21:20:20|15374.53|15254.53|15377.88|15257.88|15377.88|15257.88|15374.53|15254.53|10
1649884830000|2022-04-13 21:20:30|15378.04|15258.04|15379.77|15259.77|15379.87|15259.87|15378.04|15258.04|10
1649884840000|2022-04-13 21:20:40|15379.84|15259.84|15380.76|15260.76|15380.87|15260.87|15379.78|15259.78|10
1649884850000|2022-04-13 21:20:50|15380.61|15260.61|15381.44|15261.44|15381.45|15261.45|15380.61|15260.61|8
1649884860000|2022-04-13 21:21:00|15382.38|15262.38|15383.57|15263.57|15383.81|15263.81|15382.32|15262.32|9
1649884870000|2022-04-13 21:21:10|15383.5|15263.5|15385.37|15265.37|15385.73|15265.73|15383.23|15263.23|10
1649884880000|2022-04-13 21:21:20|15385.34|15265.34|15386.72|15266.72|15386.72|15266.72|15385.34|15265.34|10
1649884890000|2022-04-13 21:21:30|15387.2|15267.2|15390.65|15270.65|15390.65|15270.65|15387.2|15267.2|10
1649884900000|2022-04-13 21:21:40|15392.38|15272.38|15399.25|15279.25|15399.25|15279.25|15392.38|15272.38|10
1649884910000|2022-04-13 21:21:50|15399.32|15279.32|15398.87|15278.87|15399.32|15279.32|15398.58|15278.58|9
1649884920000|2022-04-13 21:22:00|15398.81|15278.81|15398.55|15278.55|15398.99|15278.99|15398.55|15278.55|8
1649884930000|2022-04-13 21:22:10|15398.87|15278.87|15399.38|15279.38|15399.64|15279.64|15398.42|15278.42|9
1649884940000|2022-04-13 21:22:20|15399.3|15279.3|15399.54|15279.54|15401.15|15281.15|15399.25|15279.25|10
1649884950000|2022-04-13 21:22:30|15399.69|15279.69|15398.66|15278.66|15399.69|15279.69|15398.61|15278.61|10
1649884960000|2022-04-13 21:22:40|15398.41|15278.41|15397.66|15277.66|15398.41|15278.41|15397.6|15277.6|10
1649884970000|2022-04-13 21:22:50|15396.51|15276.51|15395.84|15275.84|15396.51|15276.51|15395.68|15275.68|10
1649884980000|2022-04-13 21:23:00|15395.13|15275.13|15393.56|15273.56|15395.14|15275.14|15393.56|15273.56|9
1649884990000|2022-04-13 21:23:10|15393.02|15273.02|15390.46|15270.46|15393.02|15273.02|15390.46|15270.46|9
1649885000000|2022-04-13 21:23:20|15390.08|15270.08|15385.85|15265.85|15390.09|15270.09|15385.85|15265.85|9
1649885010000|2022-04-13 21:23:30|15385.57|15265.57|15385.1|15265.1|15385.57|15265.57|15384.41|15264.41|10
1649885020000|2022-04-13 21:23:40|15385.08|15265.08|15383.06|15263.06|15385.08|15265.08|15383.06|15263.06|10
1649885030000|2022-04-13 21:23:50|15382.71|15262.71|15382.29|15262.29|15382.9|15262.9|15382.29|15262.29|9
1649885040000|2022-04-13 21:24:00|15381.74|15261.74|15381.73|15261.73|15382.04|15262.04|15381.73|15261.73|10
1649885050000|2022-04-13 21:24:10|15382.04|15262.04|15382.26|15262.26|15382.42|15262.42|15381.93|15261.93|10
1649885060000|2022-04-13 21:24:20|15382.37|15262.37|15382.97|15262.97|15382.97|15262.97|15382.37|15262.37|8
1649885070000|2022-04-13 21:24:30|15383.08|15263.08|15382.55|15262.55|15383.08|15263.08|15382.26|15262.26|10
1649885080000|2022-04-13 21:24:40|15382.08|15262.08|15382.19|15262.19|15382.29|15262.29|15381.96|15261.96|10
1649885090000|2022-04-13 21:24:50|15382.12|15262.12|15381.58|15261.58|15382.12|15262.12|15381.58|15261.58|8
1649885100000|2022-04-13 21:25:00|15381.55|15261.55|15382.29|15262.29|15382.29|15262.29|15381.13|15261.13|9
1649885110000|2022-04-13 21:25:10|15382.3|15262.3|15383.55|15263.55|15383.61|15263.61|15382.3|15262.3|10
1649885120000|2022-04-13 21:25:20|15384.08|15264.08|15384.51|15264.51|15384.51|15264.51|15384.08|15264.08|10
1649885130000|2022-04-13 21:25:30|15384.45|15264.45|15383.85|15263.85|15384.79|15264.79|15383.85|15263.85|7
1649885140000|2022-04-13 21:25:40|15383.97|15263.97|15385.07|15265.07|15385.07|15265.07|15383.97|15263.97|10
1649885150000|2022-04-13 21:25:50|15384.93|15264.93|15385.18|15265.18|15385.38|15265.38|15384.77|15264.77|9
1649885160000|2022-04-13 21:26:00|15385.05|15265.05|15385.39|15265.39|15385.39|15265.39|15385.01|15265.01|7
1649885170000|2022-04-13 21:26:10|15385.58|15265.58|15385.07|15265.07|15385.82|15265.82|15385.07|15265.07|9
1649885180000|2022-04-13 21:26:20|15384.94|15264.94|15384.75|15264.75|15384.94|15264.94|15384.21|15264.21|9
1649885190000|2022-04-13 21:26:30|15384.77|15264.77|15384.27|15264.27|15384.85|15264.85|15384.27|15264.27|8
1649885200000|2022-04-13 21:26:40|15383.66|15263.66|15382.41|15262.41|15383.66|15263.66|15382.41|15262.41|10
1649885210000|2022-04-13 21:26:50|15382.26|15262.26|15383.29|15263.29|15383.49|15263.49|15382.17|15262.17|9
1649885220000|2022-04-13 21:27:00|15383.23|15263.23|15383.36|15263.36|15383.37|15263.37|15383.21|15263.21|6
1649885230000|2022-04-13 21:27:10|15383.32|15263.32|15381.96|15261.96|15383.67|15263.67|15381.01|15261.01|10
1649885240000|2022-04-13 21:27:20|15382.42|15262.42|15382.9|15262.9|15383.22|15263.22|15382.42|15262.42|9
1649885250000|2022-04-13 21:27:30|15382.95|15262.95|15382.6|15262.6|15382.95|15262.95|15382.6|15262.6|10
1649885260000|2022-04-13 21:27:40|15382.61|15262.61|15382.11|15262.11|15382.64|15262.64|15382.08|15262.08|10
1649885270000|2022-04-13 21:27:50|15382.03|15262.03|15381.42|15261.42|15382.17|15262.17|15381.42|15261.42|8
1649885280000|2022-04-13 21:28:00|15381.26|15261.26|15379.45|15259.45|15381.43|15261.43|15379.45|15259.45|10
1649885290000|2022-04-13 21:28:10|15379.44|15259.44|15379.55|15259.55|15379.86|15259.86|15378.1|15258.1|10
1649885300000|2022-04-13 21:28:20|15379.85|15259.85|15379.54|15259.54|15379.85|15259.85|15378.55|15258.55|10
1649885310000|2022-04-13 21:28:30|15379.67|15259.67|15380.18|15260.18|15380.27|15260.27|15379.61|15259.61|10
1649885320000|2022-04-13 21:28:40|15380.09|15260.09|15378.79|15258.79|15380.47|15260.47|15378.79|15258.79|9
1649885330000|2022-04-13 21:28:50|15378.39|15258.39|15374.58|15254.58|15378.6|15258.6|15374.58|15254.58|10
1649885340000|2022-04-13 21:29:00|15375.79|15255.79|15375.82|15255.82|15376.43|15256.43|15375.79|15255.79|10
1649885350000|2022-04-13 21:29:10|15375.51|15255.51|15374.07|15254.07|15375.51|15255.51|15374.07|15254.07|9
1649885360000|2022-04-13 21:29:20|15374.02|15254.02|15371.39|15251.39|15374.02|15254.02|15371.39|15251.39|10
1649885370000|2022-04-13 21:29:30|15370.96|15250.96|15367.64|15247.64|15370.96|15250.96|15367.64|15247.64|10
1649885380000|2022-04-13 21:29:40|15366.82|15246.82|15365.98|15245.98|15366.82|15246.82|15365.98|15245.98|9
1649885390000|2022-04-13 21:29:50|15366.02|15246.02|15364.31|15244.31|15366.02|15246.02|15364.31|15244.31|10
1649885400000|2022-04-13 21:30:00|15364.33|15244.33|15364.55|15244.55|15364.64|15244.64|15363.87|15243.87|8
1649885410000|2022-04-13 21:30:10|15364.6|15244.6|15363.98|15243.98|15364.6|15244.6|15363.98|15243.98|9
1649885420000|2022-04-13 21:30:20|15363.93|15243.93|15362.59|15242.59|15363.99|15243.99|15362.59|15242.59|9
1649885430000|2022-04-13 21:30:30|15362.61|15242.61|15362.49|15242.49|15362.71|15242.71|15361.56|15241.56|9
1649885440000|2022-04-13 21:30:40|15362.29|15242.29|15362.98|15242.98|15363.03|15243.03|15362.16|15242.16|8
1649885450000|2022-04-13 21:30:50|15363.03|15243.03|15362.74|15242.74|15363.03|15243.03|15362.74|15242.74|8
1649885460000|2022-04-13 21:31:00|15362.36|15242.36|15360.87|15240.87|15362.45|15242.45|15360.77|15240.77|10
1649885470000|2022-04-13 21:31:10|15360.85|15240.85|15359.66|15239.66|15360.86|15240.86|15359.66|15239.66|8
1649885480000|2022-04-13 21:31:20|15359.58|15239.58|15357.42|15237.42|15359.58|15239.58|15357.42|15237.42|9
1649885490000|2022-04-13 21:31:30|15357.23|15237.23|15352.63|15232.63|15357.23|15237.23|15352.63|15232.63|10
1649885500000|2022-04-13 21:31:40|15352.18|15232.18|15351.64|15231.64|15352.97|15232.97|15351.64|15231.64|10
1649885510000|2022-04-13 21:31:50|15350.64|15230.64|15350.54|15230.54|15351.19|15231.19|15350.49|15230.49|10
1649885520000|2022-04-13 21:32:00|15350.72|15230.72|15350.57|15230.57|15350.72|15230.72|15349.9|15229.9|10
1649885530000|2022-04-13 21:32:10|15350.87|15230.87|15350.33|15230.33|15351.04|15231.04|15350.2|15230.2|10
1649885540000|2022-04-13 21:32:20|15350.32|15230.32|15349.47|15229.47|15350.32|15230.32|15348.76|15228.76|9
1649885550000|2022-04-13 21:32:30|15349.77|15229.77|15349.9|15229.9|15350.04|15230.04|15349.56|15229.56|10
1649885560000|2022-04-13 21:32:40|15350.12|15230.12|15351.74|15231.74|15351.74|15231.74|15350.12|15230.12|10
1649885570000|2022-04-13 21:32:50|15351.89|15231.89|15351.41|15231.41|15351.89|15231.89|15351.33|15231.33|10
1649885580000|2022-04-13 21:33:00|15351.24|15231.24|15351.67|15231.67|15351.67|15231.67|15351.07|15231.07|10
1649885590000|2022-04-13 21:33:10|15351.68|15231.68|15352.21|15232.21|15352.21|15232.21|15350.99|15230.99|10
1649885600000|2022-04-13 21:33:20|15352.89|15232.89|15352.69|15232.69|15352.92|15232.92|15352.47|15232.47|9
1649885610000|2022-04-13 21:33:30|15352.56|15232.56|15352.77|15232.77|15353.24|15233.24|15352.34|15232.34|10
1649885620000|2022-04-13 21:33:40|15352.75|15232.75|15353.16|15233.16|15353.16|15233.16|15352.75|15232.75|10
1649885630000|2022-04-13 21:33:50|15352.95|15232.95|15353.95|15233.95|15353.95|15233.95|15352.95|15232.95|10
1649885640000|2022-04-13 21:34:00|15353.59|15233.59|15352.49|15232.49|15353.76|15233.76|15352.49|15232.49|9
1649885650000|2022-04-13 21:34:10|15352.69|15232.69|15352.7|15232.7|15352.93|15232.93|15352.37|15232.37|10
1649885660000|2022-04-13 21:34:20|15352.62|15232.62|15351.83|15231.83|15352.98|15232.98|15351.63|15231.63|10
1649885670000|2022-04-13 21:34:30|15352.53|15232.53|15352.76|15232.76|15352.86|15232.86|15352.3|15232.3|10
1649885680000|2022-04-13 21:34:40|15352.96|15232.96|15353.51|15233.51|15353.53|15233.53|15352.96|15232.96|10
1649885690000|2022-04-13 21:34:50|15353.59|15233.59|15354.7|15234.7|15354.7|15234.7|15353.59|15233.59|10
1649885700000|2022-04-13 21:35:00|15354.73|15234.73|15356.6|15236.6|15356.79|15236.79|15354.73|15234.73|10
1649885710000|2022-04-13 21:35:10|15356.78|15236.78|15358.53|15238.53|15358.53|15238.53|15356.77|15236.77|10
1649885720000|2022-04-13 21:35:20|15358.49|15238.49|15362.78|15242.78|15362.78|15242.78|15358.49|15238.49|10
1649885730000|2022-04-13 21:35:30|15363.22|15243.22|15371.16|15251.16|15371.16|15251.16|15363.22|15243.22|10
1649885740000|2022-04-13 21:35:40|15371.45|15251.45|15373.15|15253.15|15373.15|15253.15|15371.45|15251.45|9
1649885750000|2022-04-13 21:35:50|15373.02|15253.02|15375.16|15255.16|15375.35|15255.35|15373.02|15253.02|10
1649885760000|2022-04-13 21:36:00|15375.22|15255.22|15377.38|15257.38|15377.48|15257.48|15375.22|15255.22|10
1649885770000|2022-04-13 21:36:10|15378.04|15258.04|15380.71|15260.71|15380.71|15260.71|15378.04|15258.04|10
1649885780000|2022-04-13 21:36:20|15380.72|15260.72|15381.04|15261.04|15381.25|15261.25|15380.13|15260.13|10
1649885790000|2022-04-13 21:36:30|15381.12|15261.12|15381.73|15261.73|15381.73|15261.73|15380.95|15260.95|9
1649885800000|2022-04-13 21:36:40|15381.84|15261.84|15381.5|15261.5|15382.07|15262.07|15381.48|15261.48|10
1649885810000|2022-04-13 21:36:50|15381.45|15261.45|15383.7|15263.7|15383.7|15263.7|15381.45|15261.45|10
1649885820000|2022-04-13 21:37:00|15383.46|15263.46|15382.69|15262.69|15383.46|15263.46|15382.48|15262.48|10
1649885830000|2022-04-13 21:37:10|15383.82|15263.82|15384.47|15264.47|15384.93|15264.93|15383.37|15263.37|10
1649885840000|2022-04-13 21:37:20|15384.98|15264.98|15387|15267|15387|15267|15384.98|15264.98|10
1649885850000|2022-04-13 21:37:30|15387.87|15267.87|15389.37|15269.37|15389.6|15269.6|15387.87|15267.87|10
1649885860000|2022-04-13 21:37:40|15389.15|15269.15|15388.31|15268.31|15389.15|15269.15|15387.7|15267.7|10
1649885870000|2022-04-13 21:37:50|15388.58|15268.58|15389.04|15269.04|15389.38|15269.38|15388.33|15268.33|9
1649885880000|2022-04-13 21:38:00|15388.88|15268.88|15386.92|15266.92|15388.91|15268.91|15386.92|15266.92|9
1649885890000|2022-04-13 21:38:10|15385.56|15265.56|15384.92|15264.92|15385.71|15265.71|15384.51|15264.51|10
1649885900000|2022-04-13 21:38:20|15384.47|15264.47|15385.68|15265.68|15385.68|15265.68|15384.47|15264.47|10
1649885910000|2022-04-13 21:38:30|15385.91|15265.91|15386.44|15266.44|15386.44|15266.44|15385.7|15265.7|10
1649885920000|2022-04-13 21:38:40|15386.58|15266.58|15386.19|15266.19|15386.76|15266.76|15386.09|15266.09|10
1649885930000|2022-04-13 21:38:50|15386.41|15266.41|15386.5|15266.5|15387|15267|15385.8|15265.8|10
1649885940000|2022-04-13 21:39:00|15386.51|15266.51|15386.75|15266.75|15386.75|15266.75|15385.56|15265.56|10
1649885950000|2022-04-13 21:39:10|15386.84|15266.84|15387.49|15267.49|15387.82|15267.82|15386.84|15266.84|10
1649885960000|2022-04-13 21:39:20|15387.37|15267.37|15387.27|15267.27|15387.81|15267.81|15387.05|15267.05|9
1649885970000|2022-04-13 21:39:30|15386.9|15266.9|15387.48|15267.48|15387.48|15267.48|15386.9|15266.9|8
1649885980000|2022-04-13 21:39:40|15387.08|15267.08|15385.78|15265.78|15387.08|15267.08|15385.77|15265.77|9
1649885990000|2022-04-13 21:39:50|15385.71|15265.71|15385.85|15265.85|15386.35|15266.35|15385.71|15265.71|10
1649886000000|2022-04-13 21:40:00|15385.8|15265.8|15386.27|15266.27|15386.78|15266.78|15385.8|15265.8|9
1649886010000|2022-04-13 21:40:10|15386.15|15266.15|15386.17|15266.17|15386.34|15266.34|15385.89|15265.89|9
1649886020000|2022-04-13 21:40:20|15386.07|15266.07|15384.52|15264.52|15386.2|15266.2|15384.52|15264.52|10
1649886030000|2022-04-13 21:40:30|15384.37|15264.37|15381.19|15261.19|15384.37|15264.37|15381.14|15261.14|10
1649886040000|2022-04-13 21:40:40|15381.01|15261.01|15380.94|15260.94|15381.01|15261.01|15380.38|15260.38|10
1649886050000|2022-04-13 21:40:50|15381.02|15261.02|15379.04|15259.04|15381.02|15261.02|15378.98|15258.98|10
1649886060000|2022-04-13 21:41:00|15378.92|15258.92|15378.79|15258.79|15379.57|15259.57|15378.79|15258.79|9
1649886070000|2022-04-13 21:41:10|15378.51|15258.51|15378.19|15258.19|15378.53|15258.53|15378.16|15258.16|10
1649886080000|2022-04-13 21:41:20|15377.94|15257.94|15377.38|15257.38|15378.35|15258.35|15377.38|15257.38|8
1649886090000|2022-04-13 21:41:30|15376.94|15256.94|15377.98|15257.98|15377.98|15257.98|15376.94|15256.94|9
1649886100000|2022-04-13 21:41:40|15377.5|15257.5|15379.1|15259.1|15379.1|15259.1|15377.5|15257.5|10
1649886110000|2022-04-13 21:41:50|15379.56|15259.56|15379.45|15259.45|15379.58|15259.58|15378.98|15258.98|9
1649886120000|2022-04-13 21:42:00|15379.51|15259.51|15379.36|15259.36|15379.83|15259.83|15379.24|15259.24|10
1649886130000|2022-04-13 21:42:10|15379.25|15259.25|15379.6|15259.6|15379.67|15259.67|15379.25|15259.25|10
1649886140000|2022-04-13 21:42:20|15379.65|15259.65|15380.1|15260.1|15380.1|15260.1|15379.59|15259.59|10
1649886150000|2022-04-13 21:42:30|15380.11|15260.11|15378.65|15258.65|15380.16|15260.16|15378.65|15258.65|9
1649886160000|2022-04-13 21:42:40|15378.41|15258.41|15378.08|15258.08|15378.64|15258.64|15378.02|15258.02|8
1649886170000|2022-04-13 21:42:50|15377.97|15257.97|15377.39|15257.39|15377.97|15257.97|15377.34|15257.34|8
1649886180000|2022-04-13 21:43:00|15377.41|15257.41|15377.42|15257.42|15377.42|15257.42|15377.14|15257.14|8
1649886190000|2022-04-13 21:43:10|15377.47|15257.47|15377.31|15257.31|15377.71|15257.71|15377.19|15257.19|10
1649886200000|2022-04-13 21:43:20|15377.61|15257.61|15377.22|15257.22|15377.64|15257.64|15377.21|15257.21|10
1649886210000|2022-04-13 21:43:30|15378.02|15258.02|15377.64|15257.64|15378.06|15258.06|15377.61|15257.61|8
1649886220000|2022-04-13 21:43:40|15377.08|15257.08|15376.94|15256.94|15377.36|15257.36|15376.85|15256.85|10
1649886230000|2022-04-13 21:43:50|15376.55|15256.55|15373.05|15253.05|15376.77|15256.77|15373.05|15253.05|10
1649886240000|2022-04-13 21:44:00|15373.16|15253.16|15370.59|15250.59|15373.16|15253.16|15370.22|15250.22|10
1649886250000|2022-04-13 21:44:10|15370.56|15250.56|15369.26|15249.26|15370.56|15250.56|15369.23|15249.23|8
1649886260000|2022-04-13 21:44:20|15368.8|15248.8|15367.7|15247.7|15368.8|15248.8|15367.04|15247.04|9
1649886270000|2022-04-13 21:44:30|15367.63|15247.63|15367.25|15247.25|15367.63|15247.63|15366.48|15246.48|10
1649886280000|2022-04-13 21:44:40|15367.4|15247.4|15367.4|15247.4|15367.76|15247.76|15366.85|15246.85|10
1649886290000|2022-04-13 21:44:50|15367.47|15247.47|15366.87|15246.87|15367.51|15247.51|15366.87|15246.87|10
1649886300000|2022-04-13 21:45:00|15367.17|15247.17|15366.29|15246.29|15367.27|15247.27|15366.29|15246.29|10
1649886310000|2022-04-13 21:45:10|15365.44|15245.44|15365.03|15245.03|15365.44|15245.44|15364.95|15244.95|10
1649886320000|2022-04-13 21:45:20|15364.43|15244.43|15362.68|15242.68|15364.43|15244.43|15362.68|15242.68|9
1649886330000|2022-04-13 21:45:30|15362.22|15242.22|15355.57|15235.57|15362.38|15242.38|15355.57|15235.57|10
1649886340000|2022-04-13 21:45:40|15355.48|15235.48|15351.98|15231.98|15355.48|15235.48|15351.87|15231.87|9
1649886350000|2022-04-13 21:45:50|15351.88|15231.88|15343.6|15223.6|15351.88|15231.88|15343.6|15223.6|10
1649886360000|2022-04-13 21:46:00|15343.35|15223.35|15341.06|15221.06|15343.41|15223.41|15341.06|15221.06|10
1649886370000|2022-04-13 21:46:10|15338.48|15218.48|15336.22|15216.22|15338.48|15218.48|15335.38|15215.38|10
1649886380000|2022-04-13 21:46:20|15335.16|15215.16|15334.6|15214.6|15335.91|15215.91|15333.89|15213.89|10
1649886390000|2022-04-13 21:46:30|15335.09|15215.09|15336.48|15216.48|15337.22|15217.22|15335.09|15215.09|10
1649886400000|2022-04-13 21:46:40|15336.57|15216.57|15337.6|15217.6|15337.83|15217.83|15336.33|15216.33|10
1649886410000|2022-04-13 21:46:50|15337.69|15217.69|15338.77|15218.77|15338.77|15218.77|15337.63|15217.63|10
1649886420000|2022-04-13 21:47:00|15338.49|15218.49|15338.94|15218.94|15339.16|15219.16|15338.49|15218.49|9
1649886430000|2022-04-13 21:47:10|15338.96|15218.96|15339.2|15219.2|15339.28|15219.28|15338.56|15218.56|9
1649886440000|2022-04-13 21:47:20|15339.54|15219.54|15341.6|15221.6|15341.6|15221.6|15339.52|15219.52|10
1649886450000|2022-04-13 21:47:30|15341.68|15221.68|15342.02|15222.02|15342.47|15222.47|15341.46|15221.46|8
1649886460000|2022-04-13 21:47:40|15342.16|15222.16|15342.88|15222.88|15343.02|15223.02|15342.13|15222.13|8
1649886470000|2022-04-13 21:47:50|15342.83|15222.83|15343.25|15223.25|15343.4|15223.4|15342.83|15222.83|8
1649886480000|2022-04-13 21:48:00|15343.44|15223.44|15343.03|15223.03|15343.44|15223.44|15343.03|15223.03|8
1649886490000|2022-04-13 21:48:10|15343.44|15223.44|15338.39|15218.39|15343.44|15223.44|15338.26|15218.26|10
1649886500000|2022-04-13 21:48:20|15338.15|15218.15|15337|15217|15338.15|15218.15|15336.97|15216.97|10
1649886510000|2022-04-13 21:48:30|15336.02|15216.02|15334.9|15214.9|15336.02|15216.02|15334.9|15214.9|9
1649886520000|2022-04-13 21:48:40|15335.1|15215.1|15335.43|15215.43|15335.43|15215.43|15334.94|15214.94|7
1649886530000|2022-04-13 21:48:50|15335.39|15215.39|15337.31|15217.31|15337.41|15217.41|15335.39|15215.39|10
1649886540000|2022-04-13 21:49:00|15337.28|15217.28|15338.27|15218.27|15338.27|15218.27|15337.28|15217.28|10
1649886550000|2022-04-13 21:49:10|15338.63|15218.63|15341.03|15221.03|15341.03|15221.03|15338.63|15218.63|10
1649886560000|2022-04-13 21:49:20|15341.54|15221.54|15346.78|15226.78|15347.04|15227.04|15341.54|15221.54|10
1649886570000|2022-04-13 21:49:30|15346.91|15226.91|15348.8|15228.8|15348.8|15228.8|15346.91|15226.91|10
1649886580000|2022-04-13 21:49:40|15348.68|15228.68|15349.41|15229.41|15349.58|15229.58|15348.67|15228.67|10
1649886590000|2022-04-13 21:49:50|15349.36|15229.36|15349.47|15229.47|15350.23|15230.23|15348.79|15228.79|9
1649886600000|2022-04-13 21:50:00|15349.68|15229.68|15349.06|15229.06|15350.02|15230.02|15348.8|15228.8|9
1649886610000|2022-04-13 21:50:10|15348.42|15228.42|15345.02|15225.02|15348.42|15228.42|15344.96|15224.96|10
1649886620000|2022-04-13 21:50:20|15344.94|15224.94|15344.45|15224.45|15345.04|15225.04|15344.45|15224.45|9
1649886630000|2022-04-13 21:50:30|15344.5|15224.5|15343.9|15223.9|15344.5|15224.5|15343.6|15223.6|10
1649886640000|2022-04-13 21:50:40|15343.52|15223.52|15345.12|15225.12|15345.17|15225.17|15343.52|15223.52|9
1649886650000|2022-04-13 21:50:50|15345.07|15225.07|15344.87|15224.87|15345.37|15225.37|15344.78|15224.78|10
1649886660000|2022-04-13 21:51:00|15344.07|15224.07|15344.44|15224.44|15344.78|15224.78|15343.75|15223.75|10
1649886670000|2022-04-13 21:51:10|15344.59|15224.59|15346.43|15226.43|15346.43|15226.43|15344.59|15224.59|9
1649886680000|2022-04-13 21:51:20|15346.85|15226.85|15348.11|15228.11|15348.56|15228.56|15346.74|15226.74|10
1649886690000|2022-04-13 21:51:30|15348.36|15228.36|15350.12|15230.12|15351.13|15231.13|15348.36|15228.36|10
1649886700000|2022-04-13 21:51:40|15350.29|15230.29|15350.98|15230.98|15350.98|15230.98|15350.09|15230.09|10
1649886710000|2022-04-13 21:51:50|15351.09|15231.09|15352.18|15232.18|15352.22|15232.22|15351.09|15231.09|8
1649886720000|2022-04-13 21:52:00|15352.19|15232.19|15355.78|15235.78|15355.78|15235.78|15351.69|15231.69|10
1649886730000|2022-04-13 21:52:10|15356.18|15236.18|15358.39|15238.39|15358.39|15238.39|15356|15236|10
1649886740000|2022-04-13 21:52:20|15358.44|15238.44|15360.63|15240.63|15360.85|15240.85|15358.44|15238.44|10
1649886750000|2022-04-13 21:52:30|15360.31|15240.31|15358.82|15238.82|15360.31|15240.31|15358.37|15238.37|10
1649886760000|2022-04-13 21:52:40|15358.27|15238.27|15357.56|15237.56|15358.48|15238.48|15357.56|15237.56|10
1649886770000|2022-04-13 21:52:50|15356.48|15236.48|15356.3|15236.3|15356.48|15236.48|15355.71|15235.71|10
1649886780000|2022-04-13 21:53:00|15356.05|15236.05|15355.14|15235.14|15356.3|15236.3|15355.11|15235.11|10
1649886790000|2022-04-13 21:53:10|15355.25|15235.25|15355.7|15235.7|15355.71|15235.71|15355.19|15235.19|10
1649886800000|2022-04-13 21:53:20|15355.88|15235.88|15357.62|15237.62|15358.39|15238.39|15355.88|15235.88|8
1649886810000|2022-04-13 21:53:30|15357.55|15237.55|15357.58|15237.58|15357.81|15237.81|15357.36|15237.36|10
1649886820000|2022-04-13 21:53:40|15357.65|15237.65|15358.31|15238.31|15358.31|15238.31|15357.65|15237.65|10
1649886830000|2022-04-13 21:53:50|15358|15238|15358.01|15238.01|15358.27|15238.27|15357.97|15237.97|10
1649886840000|2022-04-13 21:54:00|15358.02|15238.02|15358.65|15238.65|15358.65|15238.65|15357.96|15237.96|9
1649886850000|2022-04-13 21:54:10|15358.64|15238.64|15359.99|15239.99|15360.12|15240.12|15358.64|15238.64|10
1649886860000|2022-04-13 21:54:20|15360.08|15240.08|15360.38|15240.38|15360.67|15240.67|15360.08|15240.08|10
1649886870000|2022-04-13 21:54:30|15360.4|15240.4|15360.86|15240.86|15361.02|15241.02|15360.4|15240.4|10
1649886880000|2022-04-13 21:54:40|15361|15241|15361.16|15241.16|15361.16|15241.16|15360.89|15240.89|10
1649886890000|2022-04-13 21:54:50|15361.35|15241.35|15361.44|15241.44|15361.76|15241.76|15361.35|15241.35|10
1649886900000|2022-04-13 21:55:00|15361.57|15241.57|15360.9|15240.9|15361.72|15241.72|15360.9|15240.9|10
1649886910000|2022-04-13 21:55:10|15360.62|15240.62|15359.83|15239.83|15360.62|15240.62|15359.78|15239.78|10
1649886920000|2022-04-13 21:55:20|15359.67|15239.67|15358.4|15238.4|15359.67|15239.67|15358.36|15238.36|10
1649886930000|2022-04-13 21:55:30|15358.44|15238.44|15358.84|15238.84|15358.92|15238.92|15358.44|15238.44|10
1649886940000|2022-04-13 21:55:40|15359|15239|15359.85|15239.85|15359.87|15239.87|15359|15239|10
1649886950000|2022-04-13 21:55:50|15359.62|15239.62|15359.51|15239.51|15359.71|15239.71|15359.26|15239.26|10
1649886960000|2022-04-13 21:56:00|15359.47|15239.47|15359.21|15239.21|15359.53|15239.53|15359.19|15239.19|9
1649886970000|2022-04-13 21:56:10|15359.34|15239.34|15359.21|15239.21|15359.34|15239.34|15358.72|15238.72|9
1649886980000|2022-04-13 21:56:20|15359.3|15239.3|15359.29|15239.29|15359.55|15239.55|15358.89|15238.89|10
1649886990000|2022-04-13 21:56:30|15359.35|15239.35|15358.43|15238.43|15359.35|15239.35|15358.42|15238.42|9
1649887000000|2022-04-13 21:56:40|15358.61|15238.61|15358.64|15238.64|15358.64|15238.64|15358.37|15238.37|10
1649887010000|2022-04-13 21:56:50|15358.46|15238.46|15359.17|15239.17|15359.17|15239.17|15358.46|15238.46|10
1649887020000|2022-04-13 21:57:00|15359.32|15239.32|15360.71|15240.71|15360.71|15240.71|15359.32|15239.32|9
1649887030000|2022-04-13 21:57:10|15361.24|15241.24|15361.69|15241.69|15362.04|15242.04|15361.24|15241.24|10
1649887040000|2022-04-13 21:57:20|15361.57|15241.57|15362.66|15242.66|15362.66|15242.66|15361.55|15241.55|9
1649887050000|2022-04-13 21:57:30|15362.68|15242.68|15362.42|15242.42|15362.83|15242.83|15362.42|15242.42|8
1649887060000|2022-04-13 21:57:40|15362.41|15242.41|15362.28|15242.28|15362.52|15242.52|15362.13|15242.13|8
1649887070000|2022-04-13 21:57:50|15362.43|15242.43|15362.84|15242.84|15362.84|15242.84|15362.26|15242.26|10
1649887080000|2022-04-13 21:58:00|15363.06|15243.06|15364.36|15244.36|15364.36|15244.36|15363.06|15243.06|9
1649887090000|2022-04-13 21:58:10|15364.22|15244.22|15365.28|15245.28|15365.28|15245.28|15364.22|15244.22|9
1649887100000|2022-04-13 21:58:20|15365.19|15245.19|15366.53|15246.53|15366.53|15246.53|15365.19|15245.19|10
1649887110000|2022-04-13 21:58:30|15366.59|15246.59|15366.96|15246.96|15367.23|15247.23|15366.53|15246.53|9
1649887120000|2022-04-13 21:58:40|15366.79|15246.79|15367.88|15247.88|15367.88|15247.88|15366.79|15246.79|10
1649887130000|2022-04-13 21:58:50|15367.9|15247.9|15368.22|15248.22|15368.22|15248.22|15367.85|15247.85|9
1649887140000|2022-04-13 21:59:00|15368.12|15248.12|15367.21|15247.21|15368.51|15248.51|15367.21|15247.21|10
1649887150000|2022-04-13 21:59:10|15367.18|15247.18|15366.71|15246.71|15367.18|15247.18|15366.71|15246.71|10
1649887160000|2022-04-13 21:59:20|15367.09|15247.09|15364.32|15244.32|15367.13|15247.13|15364.32|15244.32|10
1649887170000|2022-04-13 21:59:30|15364.37|15244.37|15364.41|15244.41|15364.57|15244.57|15364.18|15244.18|10
1649887180000|2022-04-13 21:59:40|15364.48|15244.48|15364.99|15244.99|15365.19|15245.19|15364.39|15244.39|9
1649887190000|2022-04-13 21:59:50|15365.57|15245.57|15367.59|15247.59|15367.68|15247.68|15365.43|15245.43|10
1649887200000|2022-04-13 22:00:00|15367.39|15247.39|15369.92|15249.92|15369.92|15249.92|15367.39|15247.39|10
1649887210000|2022-04-13 22:00:10|15370.94|15250.94|15372.87|15252.87|15372.87|15252.87|15370.94|15250.94|10
1649887220000|2022-04-13 22:00:20|15373|15253|15373.8|15253.8|15373.8|15253.8|15372.94|15252.94|10
1649887230000|2022-04-13 22:00:30|15373.89|15253.89|15374.28|15254.28|15374.31|15254.31|15373.59|15253.59|10
1649887240000|2022-04-13 22:00:40|15374.17|15254.17|15371.96|15251.96|15374.23|15254.23|15371.73|15251.73|10
1649887250000|2022-04-13 22:00:50|15371.95|15251.95|15371.46|15251.46|15371.95|15251.95|15371.31|15251.31|10
1649887260000|2022-04-13 22:01:00|15371.34|15251.34|15369.38|15249.38|15371.34|15251.34|15369.36|15249.36|10
1649887270000|2022-04-13 22:01:10|15369.37|15249.37|15367.01|15247.01|15369.46|15249.46|15367.01|15247.01|10
1649887280000|2022-04-13 22:01:20|15366.8|15246.8|15363.4|15243.4|15366.8|15246.8|15363.4|15243.4|10
1649887290000|2022-04-13 22:01:30|15363.2|15243.2|15361.6|15241.6|15363.2|15243.2|15361.44|15241.44|10
1649887300000|2022-04-13 22:01:40|15361.71|15241.71|15362.77|15242.77|15362.77|15242.77|15361.45|15241.45|10
1649887310000|2022-04-13 22:01:50|15362.83|15242.83|15362.89|15242.89|15363.69|15243.69|15362.83|15242.83|9
1649887320000|2022-04-13 22:02:00|15362.9|15242.9|15362.83|15242.83|15362.9|15242.9|15362.32|15242.32|6
1649887330000|2022-04-13 22:02:10|15362.87|15242.87|15363.9|15243.9|15364.4|15244.4|15362.87|15242.87|10
1649887340000|2022-04-13 22:02:20|15364.28|15244.28|15364.69|15244.69|15364.95|15244.95|15364.28|15244.28|10
1649887350000|2022-04-13 22:02:30|15364.93|15244.93|15365.1|15245.1|15365.19|15245.19|15364.76|15244.76|8
1649887360000|2022-04-13 22:02:40|15365.12|15245.12|15365.1|15245.1|15365.52|15245.52|15364.81|15244.81|10
1649887370000|2022-04-13 22:02:50|15365.22|15245.22|15367.36|15247.36|15367.36|15247.36|15365.22|15245.22|10
1649887380000|2022-04-13 22:03:00|15367.33|15247.33|15367.95|15247.95|15368.01|15248.01|15367.27|15247.27|10
1649887390000|2022-04-13 22:03:10|15368.02|15248.02|15368.38|15248.38|15368.42|15248.42|15368.02|15248.02|10
1649887400000|2022-04-13 22:03:20|15368.42|15248.42|15368.14|15248.14|15369.84|15249.84|15368.11|15248.11|10
1649887410000|2022-04-13 22:03:30|15368.22|15248.22|15368.23|15248.23|15368.43|15248.43|15368.16|15248.16|10
1649887420000|2022-04-13 22:03:40|15368.22|15248.22|15368.36|15248.36|15368.56|15248.56|15368.18|15248.18|10
1649887430000|2022-04-13 22:03:50|15368.23|15248.23|15365.98|15245.98|15368.23|15248.23|15365.98|15245.98|9
1649887440000|2022-04-13 22:04:00|15365.67|15245.67|15363.19|15243.19|15365.67|15245.67|15363.13|15243.13|10
1649887450000|2022-04-13 22:04:10|15363.17|15243.17|15361.02|15241.02|15363.17|15243.17|15360.98|15240.98|10
1649887460000|2022-04-13 22:04:20|15360.89|15240.89|15359.09|15239.09|15360.89|15240.89|15359.09|15239.09|8
1649887470000|2022-04-13 22:04:30|15358.94|15238.94|15356|15236|15358.94|15238.94|15356|15236|9
1649887480000|2022-04-13 22:04:40|15356.1|15236.1|15354.28|15234.28|15356.1|15236.1|15354.28|15234.28|10
1649887490000|2022-04-13 22:04:50|15354.21|15234.21|15353.37|15233.37|15354.21|15234.21|15353.35|15233.35|9
1649887500000|2022-04-13 22:05:00|15353.76|15233.76|15352.05|15232.05|15353.76|15233.76|15352.05|15232.05|10
1649887510000|2022-04-13 22:05:10|15352.02|15232.02|15351.74|15231.74|15352.23|15232.23|15351.74|15231.74|9
1649887520000|2022-04-13 22:05:20|15351.47|15231.47|15351.02|15231.02|15351.6|15231.6|15351.02|15231.02|9
1649887530000|2022-04-13 22:05:30|15350.83|15230.83|15349.66|15229.66|15350.9|15230.9|15349.66|15229.66|10
1649887540000|2022-04-13 22:05:40|15349.81|15229.81|15348.64|15228.64|15349.81|15229.81|15348.37|15228.37|10
1649887550000|2022-04-13 22:05:50|15348.77|15228.77|15349.12|15229.12|15349.12|15229.12|15348.77|15228.77|7
1649887560000|2022-04-13 22:06:00|15349.16|15229.16|15349.66|15229.66|15349.66|15229.66|15349.05|15229.05|7
1649887570000|2022-04-13 22:06:10|15349.62|15229.62|15347.78|15227.78|15349.83|15229.83|15347.78|15227.78|9
1649887580000|2022-04-13 22:06:20|15347.73|15227.73|15346.8|15226.8|15347.78|15227.78|15346.54|15226.54|10
1649887590000|2022-04-13 22:06:30|15346.79|15226.79|15346.82|15226.82|15346.82|15226.82|15346.23|15226.23|8
1649887600000|2022-04-13 22:06:40|15348.1|15228.1|15351.22|15231.22|15351.43|15231.43|15348.1|15228.1|10
1649887610000|2022-04-13 22:06:50|15351.5|15231.5|15351.35|15231.35|15351.79|15231.79|15351.13|15231.13|10
1649887620000|2022-04-13 22:07:00|15351.74|15231.74|15352.39|15232.39|15352.39|15232.39|15351.69|15231.69|9
1649887630000|2022-04-13 22:07:10|15352.32|15232.32|15354.23|15234.23|15354.23|15234.23|15351.99|15231.99|10
1649887640000|2022-04-13 22:07:20|15354.67|15234.67|15355.96|15235.96|15356.1|15236.1|15354.67|15234.67|8
1649887650000|2022-04-13 22:07:30|15356.09|15236.09|15360.54|15240.54|15360.54|15240.54|15356.04|15236.04|9
1649887660000|2022-04-13 22:07:40|15360.35|15240.35|15363.9|15243.9|15363.97|15243.97|15360.19|15240.19|10
1649887670000|2022-04-13 22:07:50|15364.07|15244.07|15364.97|15244.97|15364.97|15244.97|15364.06|15244.06|10
1649887680000|2022-04-13 22:08:00|15364.91|15244.91|15367.26|15247.26|15367.26|15247.26|15364.78|15244.78|9
1649887690000|2022-04-13 22:08:10|15366.3|15246.3|15367.03|15247.03|15367.32|15247.32|15366.3|15246.3|10
1649887700000|2022-04-13 22:08:20|15367.06|15247.06|15364.92|15244.92|15367.06|15247.06|15364.13|15244.13|10
1649887710000|2022-04-13 22:08:30|15364.61|15244.61|15365.27|15245.27|15365.27|15245.27|15364.47|15244.47|10
1649887720000|2022-04-13 22:08:40|15365.36|15245.36|15368.48|15248.48|15368.48|15248.48|15365.22|15245.22|10
1649887730000|2022-04-13 22:08:50|15367.53|15247.53|15366.37|15246.37|15367.69|15247.69|15366.37|15246.37|10
1649887740000|2022-04-13 22:09:00|15366.3|15246.3|15369.14|15249.14|15369.33|15249.33|15366.07|15246.07|10
1649887750000|2022-04-13 22:09:10|15369.33|15249.33|15366.95|15246.95|15369.33|15249.33|15366.95|15246.95|8
1649887760000|2022-04-13 22:09:20|15367.06|15247.06|15367.4|15247.4|15367.56|15247.56|15366.85|15246.85|9
1649887770000|2022-04-13 22:09:30|15366.14|15246.14|15364.49|15244.49|15366.14|15246.14|15364.49|15244.49|10
1649887780000|2022-04-13 22:09:40|15364.52|15244.52|15364.57|15244.57|15364.93|15244.93|15363.93|15243.93|10
1649887790000|2022-04-13 22:09:50|15364.11|15244.11|15359.15|15239.15|15364.11|15244.11|15359.15|15239.15|10
1649887800000|2022-04-13 22:10:00|15359.11|15239.11|15357.18|15237.18|15359.11|15239.11|15357.18|15237.18|9
1649887810000|2022-04-13 22:10:10|15356.39|15236.39|15354.75|15234.75|15356.8|15236.8|15354.21|15234.21|10
1649887820000|2022-04-13 22:10:20|15354.76|15234.76|15354.84|15234.84|15354.84|15234.84|15354.24|15234.24|8
1649887830000|2022-04-13 22:10:30|15355.28|15235.28|15356.22|15236.22|15356.65|15236.65|15355.02|15235.02|10
1649887840000|2022-04-13 22:10:40|15356.5|15236.5|15358.53|15238.53|15359.25|15239.25|15356.5|15236.5|10
1649887850000|2022-04-13 22:10:50|15358.59|15238.59|15360.43|15240.43|15360.43|15240.43|15358.59|15238.59|9
1649887860000|2022-04-13 22:11:00|15360.6|15240.6|15362.41|15242.41|15362.41|15242.41|15360.57|15240.57|10
1649887870000|2022-04-13 22:11:10|15363.22|15243.22|15363.6|15243.6|15364.18|15244.18|15363.19|15243.19|10
1649887880000|2022-04-13 22:11:20|15363.52|15243.52|15366.76|15246.76|15366.76|15246.76|15363.44|15243.44|10
1649887890000|2022-04-13 22:11:30|15366.73|15246.73|15368.08|15248.08|15368.08|15248.08|15366.73|15246.73|9
1649887900000|2022-04-13 22:11:40|15367.86|15247.86|15369.34|15249.34|15369.34|15249.34|15367.86|15247.86|10
1649887910000|2022-04-13 22:11:50|15369.55|15249.55|15369.35|15249.35|15369.84|15249.84|15369.35|15249.35|10
1649887920000|2022-04-13 22:12:00|15369.27|15249.27|15369.14|15249.14|15369.42|15249.42|15369.14|15249.14|10
1649887930000|2022-04-13 22:12:10|15369.12|15249.12|15369.65|15249.65|15369.65|15249.65|15369.12|15249.12|10
1649887940000|2022-04-13 22:12:20|15369.86|15249.86|15369.72|15249.72|15370.23|15250.23|15369.72|15249.72|9
1649887950000|2022-04-13 22:12:30|15370.05|15250.05|15369.85|15249.85|15370.34|15250.34|15368.91|15248.91|10
1649887960000|2022-04-13 22:12:40|15369.79|15249.79|15367.94|15247.94|15370.54|15250.54|15367.94|15247.94|10
1649887970000|2022-04-13 22:12:50|15367.52|15247.52|15367.87|15247.87|15367.87|15247.87|15366.8|15246.8|10
1649887980000|2022-04-13 22:13:00|15368.03|15248.03|15368.62|15248.62|15368.7|15248.7|15367.67|15247.67|10
1649887990000|2022-04-13 22:13:10|15368.59|15248.59|15368.32|15248.32|15368.76|15248.76|15368.32|15248.32|8
1649888000000|2022-04-13 22:13:20|15368.71|15248.71|15368.38|15248.38|15368.8|15248.8|15368.29|15248.29|10
1649888010000|2022-04-13 22:13:30|15368.36|15248.36|15368.47|15248.47|15368.47|15248.47|15368.01|15248.01|10
1649888020000|2022-04-13 22:13:40|15368.74|15248.74|15369.86|15249.86|15369.86|15249.86|15368.64|15248.64|10
1649888030000|2022-04-13 22:13:50|15370.04|15250.04|15369.48|15249.48|15370.04|15250.04|15369.48|15249.48|7
1649888040000|2022-04-13 22:14:00|15369.51|15249.51|15370.31|15250.31|15370.31|15250.31|15369.37|15249.37|9
1649888050000|2022-04-13 22:14:10|15370.45|15250.45|15370.09|15250.09|15370.51|15250.51|15370.03|15250.03|10
1649888060000|2022-04-13 22:14:20|15370.26|15250.26|15370.16|15250.16|15370.58|15250.58|15369.94|15249.94|9
1649888070000|2022-04-13 22:14:30|15370.14|15250.14|15372.75|15252.75|15372.75|15252.75|15370.08|15250.08|10
1649888080000|2022-04-13 22:14:40|15372.69|15252.69|15372.86|15252.86|15373.03|15253.03|15372.69|15252.69|9
1649888090000|2022-04-13 22:14:50|15372.94|15252.94|15372.74|15252.74|15373.12|15253.12|15372.73|15252.73|9
1649888100000|2022-04-13 22:15:00|15373.16|15253.16|15368.68|15248.68|15373.38|15253.38|15368.68|15248.68|10
1649888110000|2022-04-13 22:15:10|15368.74|15248.74|15367.27|15247.27|15369.26|15249.26|15367.12|15247.12|9
1649888120000|2022-04-13 22:15:20|15367.08|15247.08|15367.3|15247.3|15367.37|15247.37|15367.06|15247.06|10
1649888130000|2022-04-13 22:15:30|15367.29|15247.29|15367.63|15247.63|15367.86|15247.86|15367.29|15247.29|10
1649888140000|2022-04-13 22:15:40|15367.7|15247.7|15369.28|15249.28|15369.28|15249.28|15367.7|15247.7|10
1649888150000|2022-04-13 22:15:50|15369.6|15249.6|15371.01|15251.01|15371.37|15251.37|15369.6|15249.6|10
1649888160000|2022-04-13 22:16:00|15371.14|15251.14|15370.47|15250.47|15371.14|15251.14|15370.47|15250.47|10
1649888170000|2022-04-13 22:16:10|15370.7|15250.7|15369.34|15249.34|15370.7|15250.7|15369.34|15249.34|10
1649888180000|2022-04-13 22:16:20|15369.3|15249.3|15367.49|15247.49|15369.3|15249.3|15367.49|15247.49|10
1649888190000|2022-04-13 22:16:30|15367.3|15247.3|15366.82|15246.82|15367.32|15247.32|15366.44|15246.44|10
1649888200000|2022-04-13 22:16:40|15367.02|15247.02|15366.35|15246.35|15367.02|15247.02|15366.35|15246.35|10
1649888210000|2022-04-13 22:16:50|15365.82|15245.82|15365.8|15245.8|15366.08|15246.08|15365.69|15245.69|10
1649888220000|2022-04-13 22:17:00|15365.77|15245.77|15365.44|15245.44|15365.77|15245.77|15365.44|15245.44|8
1649888230000|2022-04-13 22:17:10|15365.13|15245.13|15365.2|15245.2|15365.53|15245.53|15365.13|15245.13|9
1649888240000|2022-04-13 22:17:20|15365.22|15245.22|15365.05|15245.05|15365.25|15245.25|15365.01|15245.01|9
1649888250000|2022-04-13 22:17:30|15365.25|15245.25|15363.01|15243.01|15365.25|15245.25|15363.01|15243.01|10
1649888260000|2022-04-13 22:17:40|15362.1|15242.1|15361.95|15241.95|15362.18|15242.18|15361.74|15241.74|9
1649888270000|2022-04-13 22:17:50|15362.03|15242.03|15364.69|15244.69|15364.69|15244.69|15362.03|15242.03|10
1649888280000|2022-04-13 22:18:00|15364.74|15244.74|15364.86|15244.86|15364.91|15244.91|15364.19|15244.19|9
1649888290000|2022-04-13 22:18:10|15365.04|15245.04|15364.87|15244.87|15365.15|15245.15|15364.28|15244.28|10
1649888300000|2022-04-13 22:18:20|15364.83|15244.83|15365.3|15245.3|15365.32|15245.32|15364.65|15244.65|10
1649888310000|2022-04-13 22:18:30|15365.44|15245.44|15365.47|15245.47|15365.84|15245.84|15365.44|15245.44|9
1649888320000|2022-04-13 22:18:40|15365.71|15245.71|15365.85|15245.85|15366.08|15246.08|15365.29|15245.29|10
1649888330000|2022-04-13 22:18:50|15365.87|15245.87|15366.46|15246.46|15366.67|15246.67|15365.87|15245.87|9
1649888340000|2022-04-13 22:19:00|15366.44|15246.44|15365.9|15245.9|15366.64|15246.64|15365.9|15245.9|9
1649888350000|2022-04-13 22:19:10|15365.97|15245.97|15366|15246|15366.44|15246.44|15365.85|15245.85|10
1649888360000|2022-04-13 22:19:20|15365.97|15245.97|15364.91|15244.91|15366.08|15246.08|15364.8|15244.8|10
1649888370000|2022-04-13 22:19:30|15364.85|15244.85|15364.77|15244.77|15364.97|15244.97|15364.75|15244.75|10
1649888380000|2022-04-13 22:19:40|15364.96|15244.96|15364.27|15244.27|15364.96|15244.96|15364.07|15244.07|10
1649888390000|2022-04-13 22:19:50|15364.24|15244.24|15363.66|15243.66|15364.24|15244.24|15363.66|15243.66|10
1649888400000|2022-04-13 22:20:00|15363.65|15243.65|15363.08|15243.08|15363.99|15243.99|15363.08|15243.08|9
1649888410000|2022-04-13 22:20:10|15363.05|15243.05|15365.81|15245.81|15365.81|15245.81|15363.05|15243.05|9
1649888420000|2022-04-13 22:20:20|15366.16|15246.16|15370.33|15250.33|15370.33|15250.33|15366.16|15246.16|10
1649888430000|2022-04-13 22:20:30|15369.85|15249.85|15369.95|15249.95|15369.95|15249.95|15369.63|15249.63|10
1649888440000|2022-04-13 22:20:40|15370.18|15250.18|15370.09|15250.09|15370.32|15250.32|15370|15250|10
1649888450000|2022-04-13 22:20:50|15370.23|15250.23|15370.81|15250.81|15370.86|15250.86|15370.23|15250.23|9
1649888460000|2022-04-13 22:21:00|15370.79|15250.79|15372.21|15252.21|15372.51|15252.51|15370.79|15250.79|8
1649888470000|2022-04-13 22:21:10|15372.48|15252.48|15373.8|15253.8|15373.8|15253.8|15372.48|15252.48|9
1649888480000|2022-04-13 22:21:20|15373.84|15253.84|15373.72|15253.72|15373.84|15253.84|15373.49|15253.49|9
1649888490000|2022-04-13 22:21:30|15373.91|15253.91|15374.02|15254.02|15374.17|15254.17|15373.91|15253.91|10
1649888500000|2022-04-13 22:21:40|15374.09|15254.09|15375.91|15255.91|15375.91|15255.91|15374.09|15254.09|8
1649888510000|2022-04-13 22:21:50|15376.03|15256.03|15376.81|15256.81|15377.22|15257.22|15376.03|15256.03|10
1649888520000|2022-04-13 22:22:00|15376.78|15256.78|15377.71|15257.71|15377.73|15257.73|15375.87|15255.87|10
1649888530000|2022-04-13 22:22:10|15377.67|15257.67|15382.45|15262.45|15382.45|15262.45|15377.67|15257.67|10
1649888540000|2022-04-13 22:22:20|15382.42|15262.42|15383.27|15263.27|15383.31|15263.31|15382.42|15262.42|7
1649888550000|2022-04-13 22:22:30|15383.58|15263.58|15383.93|15263.93|15383.93|15263.93|15383.34|15263.34|9
1649888560000|2022-04-13 22:22:40|15383.84|15263.84|15383.99|15263.99|15384.22|15264.22|15383.84|15263.84|10
1649888570000|2022-04-13 22:22:50|15384.14|15264.14|15386.65|15266.65|15386.65|15266.65|15384|15264|10
1649888580000|2022-04-13 22:23:00|15386.67|15266.67|15386.55|15266.55|15386.79|15266.79|15386.47|15266.47|10
1649888590000|2022-04-13 22:23:10|15386.6|15266.6|15386.52|15266.52|15386.65|15266.65|15386.4|15266.4|10
1649888600000|2022-04-13 22:23:20|15386.38|15266.38|15386.09|15266.09|15386.38|15266.38|15386.05|15266.05|10
1649888610000|2022-04-13 22:23:30|15386.19|15266.19|15385.93|15265.93|15386.49|15266.49|15385.92|15265.92|9
1649888620000|2022-04-13 22:23:40|15386.06|15266.06|15384.31|15264.31|15386.06|15266.06|15384.31|15264.31|10
1649888630000|2022-04-13 22:23:50|15384.36|15264.36|15384.37|15264.37|15384.5|15264.5|15384.23|15264.23|10
1649888640000|2022-04-13 22:24:00|15384.43|15264.43|15383.84|15263.84|15384.43|15264.43|15383.74|15263.74|9
1649888650000|2022-04-13 22:24:10|15383.89|15263.89|15381.84|15261.84|15384.16|15264.16|15381.82|15261.82|9
1649888660000|2022-04-13 22:24:20|15381.56|15261.56|15381.9|15261.9|15382.29|15262.29|15381.53|15261.53|10
1649888670000|2022-04-13 22:24:30|15382|15262|15383.81|15263.81|15383.81|15263.81|15382|15262|8
1649888680000|2022-04-13 22:24:40|15383.83|15263.83|15385.01|15265.01|15385.01|15265.01|15383.83|15263.83|10
1649888690000|2022-04-13 22:24:50|15385.07|15265.07|15386.31|15266.31|15386.31|15266.31|15384.87|15264.87|9
1649888700000|2022-04-13 22:25:00|15386.46|15266.46|15388.51|15268.51|15388.51|15268.51|15386.46|15266.46|7
1649888710000|2022-04-13 22:25:10|15389.18|15269.18|15391.04|15271.04|15391.04|15271.04|15388.78|15268.78|8
1649888720000|2022-04-13 22:25:20|15391.38|15271.38|15395.35|15275.35|15395.35|15275.35|15391.38|15271.38|10
1649888730000|2022-04-13 22:25:30|15396.23|15276.23|15397.71|15277.71|15397.83|15277.83|15396.23|15276.23|9
1649888740000|2022-04-13 22:25:40|15397.44|15277.44|15396.2|15276.2|15397.44|15277.44|15396.1|15276.1|10
1649888750000|2022-04-13 22:25:50|15395.45|15275.45|15397.16|15277.16|15397.16|15277.16|15395.45|15275.45|10
1649888760000|2022-04-13 22:26:00|15397.44|15277.44|15397.41|15277.41|15397.54|15277.54|15396.95|15276.95|10
1649888770000|2022-04-13 22:26:10|15397.46|15277.46|15399.78|15279.78|15399.78|15279.78|15397.46|15277.46|9
1649888780000|2022-04-13 22:26:20|15399.69|15279.69|15394.72|15274.72|15399.72|15279.72|15394.72|15274.72|10
1649888790000|2022-04-13 22:26:30|15394.84|15274.84|15392|15272|15394.84|15274.84|15392|15272|10
1649888800000|2022-04-13 22:26:40|15391.92|15271.92|15391.91|15271.91|15392.44|15272.44|15391.22|15271.22|10
1649888810000|2022-04-13 22:26:50|15391.71|15271.71|15393.18|15273.18|15393.18|15273.18|15391.71|15271.71|9
1649888820000|2022-04-13 22:27:00|15393.4|15273.4|15393.77|15273.77|15393.77|15273.77|15392.71|15272.71|10
1649888830000|2022-04-13 22:27:10|15393.33|15273.33|15394.95|15274.95|15394.95|15274.95|15393.33|15273.33|9
1649888840000|2022-04-13 22:27:20|15394.99|15274.99|15396.03|15276.03|15396.03|15276.03|15394.99|15274.99|10
1649888850000|2022-04-13 22:27:30|15396.09|15276.09|15396.49|15276.49|15396.49|15276.49|15395.62|15275.62|10
1649888860000|2022-04-13 22:27:40|15396.53|15276.53|15396.79|15276.79|15397.03|15277.03|15396.53|15276.53|10
1649888870000|2022-04-13 22:27:50|15396.91|15276.91|15399.02|15279.02|15399.02|15279.02|15396.91|15276.91|10
1649888880000|2022-04-13 22:28:00|15399.05|15279.05|15400.17|15280.17|15400.17|15280.17|15399.05|15279.05|10
1649888890000|2022-04-13 22:28:10|15400.37|15280.37|15400.71|15280.71|15400.75|15280.75|15400.19|15280.19|10
1649888900000|2022-04-13 22:28:20|15401.44|15281.44|15400.82|15280.82|15401.54|15281.54|15400.82|15280.82|8
1649888910000|2022-04-13 22:28:30|15401.01|15281.01|15397.01|15277.01|15401.01|15281.01|15396.98|15276.98|10
1649888920000|2022-04-13 22:28:40|15396.78|15276.78|15394.47|15274.47|15396.81|15276.81|15394.47|15274.47|10
1649888930000|2022-04-13 22:28:50|15394.68|15274.68|15394.38|15274.38|15394.81|15274.81|15394.38|15274.38|10
1649888940000|2022-04-13 22:29:00|15394.48|15274.48|15392.89|15272.89|15394.66|15274.66|15392.89|15272.89|10
1649888950000|2022-04-13 22:29:10|15392.78|15272.78|15392.32|15272.32|15392.78|15272.78|15392.32|15272.32|10
1649888960000|2022-04-13 22:29:20|15392.2|15272.2|15392.31|15272.31|15392.36|15272.36|15392.1|15272.1|9
1649888970000|2022-04-13 22:29:30|15392.13|15272.13|15394.8|15274.8|15394.92|15274.92|15391.95|15271.95|10
1649888980000|2022-04-13 22:29:40|15394.05|15274.05|15395|15275|15395|15275|15393.7|15273.7|9
1649888990000|2022-04-13 22:29:50|15395.81|15275.81|15395.65|15275.65|15396.05|15276.05|15395.17|15275.17|9
1649889000000|2022-04-13 22:30:00|15395.81|15275.81|15395.67|15275.67|15395.81|15275.81|15395.44|15275.44|10
1649889010000|2022-04-13 22:30:10|15395.94|15275.94|15394.59|15274.59|15396.06|15276.06|15394.59|15274.59|10
1649889020000|2022-04-13 22:30:20|15394.64|15274.64|15394.36|15274.36|15394.64|15274.64|15394.23|15274.23|10
1649889030000|2022-04-13 22:30:30|15394.25|15274.25|15394.11|15274.11|15394.4|15274.4|15393.79|15273.79|10
1649889040000|2022-04-13 22:30:40|15394.65|15274.65|15394.19|15274.19|15394.69|15274.69|15393.93|15273.93|9
1649889050000|2022-04-13 22:30:50|15394.41|15274.41|15394.18|15274.18|15394.41|15274.41|15393.96|15273.96|9
1649889060000|2022-04-13 22:31:00|15394.17|15274.17|15394.41|15274.41|15394.5|15274.5|15394.09|15274.09|10
1649889070000|2022-04-13 22:31:10|15394.38|15274.38|15396.68|15276.68|15396.68|15276.68|15394.32|15274.32|10
1649889080000|2022-04-13 22:31:20|15397.43|15277.43|15401.13|15281.13|15401.13|15281.13|15397.22|15277.22|10
1649889090000|2022-04-13 22:31:30|15401|15281|15404.29|15284.29|15404.29|15284.29|15401|15281|9
1649889100000|2022-04-13 22:31:40|15404.33|15284.33|15405.77|15285.77|15405.89|15285.89|15404.22|15284.22|10
1649889110000|2022-04-13 22:31:50|15405.87|15285.87|15406.17|15286.17|15406.58|15286.58|15405.87|15285.87|10
1649889120000|2022-04-13 22:32:00|15406.38|15286.38|15407.68|15287.68|15407.69|15287.69|15406.38|15286.38|9
1649889130000|2022-04-13 22:32:10|15407.67|15287.67|15408.97|15288.97|15408.98|15288.98|15407.67|15287.67|10
1649889140000|2022-04-13 22:32:20|15409.19|15289.19|15409.28|15289.28|15409.93|15289.93|15408.61|15288.61|9
1649889150000|2022-04-13 22:32:30|15409.3|15289.3|15408.69|15288.69|15409.3|15289.3|15408.63|15288.63|9
1649889160000|2022-04-13 22:32:40|15409.28|15289.28|15409.49|15289.49|15409.6|15289.6|15409.22|15289.22|9
1649889170000|2022-04-13 22:32:50|15408.91|15288.91|15409.13|15289.13|15410.37|15290.37|15408.91|15288.91|10
1649889180000|2022-04-13 22:33:00|15408.89|15288.89|15408.21|15288.21|15408.89|15288.89|15408.17|15288.17|10
1649889190000|2022-04-13 22:33:10|15408|15288|15407.4|15287.4|15408|15288|15407.4|15287.4|10
1649889200000|2022-04-13 22:33:20|15407.43|15287.43|15409.22|15289.22|15409.22|15289.22|15407.03|15287.03|10
1649889210000|2022-04-13 22:33:30|15409.16|15289.16|15411.77|15291.77|15411.77|15291.77|15409.16|15289.16|9
1649889220000|2022-04-13 22:33:40|15411.95|15291.95|15413.48|15293.48|15413.51|15293.51|15411.95|15291.95|10
1649889230000|2022-04-13 22:33:50|15413.47|15293.47|15413.06|15293.06|15413.47|15293.47|15412.96|15292.96|10
1649889240000|2022-04-13 22:34:00|15412.95|15292.95|15414.77|15294.77|15414.77|15294.77|15412.62|15292.62|10
1649889250000|2022-04-13 22:34:10|15414.99|15294.99|15413.74|15293.74|15414.99|15294.99|15413.4|15293.4|10
1649889260000|2022-04-13 22:34:20|15413.59|15293.59|15414.19|15294.19|15414.19|15294.19|15413.04|15293.04|10
1649889270000|2022-04-13 22:34:30|15413.87|15293.87|15415.38|15295.38|15415.4|15295.4|15413.87|15293.87|10
1649889280000|2022-04-13 22:34:40|15415.59|15295.59|15432.74|15312.74|15432.74|15312.74|15415.59|15295.59|10
1649889290000|2022-04-13 22:34:50|15433.6|15313.6|15438.21|15318.21|15438.91|15318.91|15433.6|15313.6|9
1649889300000|2022-04-13 22:35:00|15437.92|15317.92|15435.59|15315.59|15438.03|15318.03|15435.59|15315.59|10
1649889310000|2022-04-13 22:35:10|15435.87|15315.87|15433.05|15313.05|15435.87|15315.87|15432.42|15312.42|10
1649889320000|2022-04-13 22:35:20|15433.19|15313.19|15431.3|15311.3|15433.19|15313.19|15431.3|15311.3|8
1649889330000|2022-04-13 22:35:30|15431.26|15311.26|15429.3|15309.3|15431.26|15311.26|15429.24|15309.24|10
1649889340000|2022-04-13 22:35:40|15429.65|15309.65|15428.24|15308.24|15429.65|15309.65|15428.24|15308.24|10
1649889350000|2022-04-13 22:35:50|15428.29|15308.29|15426.49|15306.49|15428.62|15308.62|15426.49|15306.49|10
1649889360000|2022-04-13 22:36:00|15426.44|15306.44|15425.8|15305.8|15426.44|15306.44|15425.45|15305.45|10
1649889370000|2022-04-13 22:36:10|15426.37|15306.37|15430.46|15310.46|15430.46|15310.46|15426.02|15306.02|10
1649889380000|2022-04-13 22:36:20|15430.91|15310.91|15431.54|15311.54|15431.54|15311.54|15430.19|15310.19|10
1649889390000|2022-04-13 22:36:30|15431.37|15311.37|15432.81|15312.81|15432.81|15312.81|15431.37|15311.37|9
1649889400000|2022-04-13 22:36:40|15432.86|15312.86|15432.89|15312.89|15433.5|15313.5|15432.63|15312.63|10
1649889410000|2022-04-13 22:36:50|15433.28|15313.28|15434.46|15314.46|15434.56|15314.56|15433.28|15313.28|10
1649889420000|2022-04-13 22:37:00|15434.33|15314.33|15433.35|15313.35|15434.33|15314.33|15433.15|15313.15|9
1649889430000|2022-04-13 22:37:10|15433.34|15313.34|15431.7|15311.7|15433.34|15313.34|15431.7|15311.7|10
1649889440000|2022-04-13 22:37:20|15430.5|15310.5|15428.11|15308.11|15430.68|15310.68|15428.11|15308.11|10
1649889450000|2022-04-13 22:37:30|15428.21|15308.21|15428.32|15308.32|15428.37|15308.37|15427.96|15307.96|10
1649889460000|2022-04-13 22:37:40|15427.53|15307.53|15427.11|15307.11|15427.53|15307.53|15426.3|15306.3|10
1649889470000|2022-04-13 22:37:50|15427.63|15307.63|15428.14|15308.14|15428.14|15308.14|15427.32|15307.32|10
1649889480000|2022-04-13 22:38:00|15428.58|15308.58|15430.29|15310.29|15430.59|15310.59|15428.58|15308.58|10
1649889490000|2022-04-13 22:38:10|15430.7|15310.7|15430.21|15310.21|15431.32|15311.32|15430.21|15310.21|10
1649889500000|2022-04-13 22:38:20|15430.26|15310.26|15430.43|15310.43|15430.7|15310.7|15430.26|15310.26|10
1649889510000|2022-04-13 22:38:30|15430.29|15310.29|15430.61|15310.61|15430.73|15310.73|15430.29|15310.29|10
1649889520000|2022-04-13 22:38:40|15430.59|15310.59|15432.71|15312.71|15432.71|15312.71|15430.37|15310.37|10
1649889530000|2022-04-13 22:38:50|15432.7|15312.7|15433.12|15313.12|15433.12|15313.12|15432.66|15312.66|9
1649889540000|2022-04-13 22:39:00|15433.03|15313.03|15434.72|15314.72|15434.72|15314.72|15432.71|15312.71|9
1649889550000|2022-04-13 22:39:10|15434.69|15314.69|15439.74|15319.74|15439.74|15319.74|15434.69|15314.69|10
1649889560000|2022-04-13 22:39:20|15440.63|15320.63|15444.03|15324.03|15444.03|15324.03|15440.63|15320.63|9
1649889570000|2022-04-13 22:39:30|15443.97|15323.97|15448.72|15328.72|15448.72|15328.72|15443.97|15323.97|10
1649889580000|2022-04-13 22:39:40|15448.76|15328.76|15448.21|15328.21|15449.89|15329.89|15448.21|15328.21|10
1649889590000|2022-04-13 22:39:50|15448.45|15328.45|15446.29|15326.29|15448.45|15328.45|15446.29|15326.29|10
1649889600000|2022-04-13 22:40:00|15446.12|15326.12|15445|15325|15446.33|15326.33|15444.89|15324.89|10
1649889610000|2022-04-13 22:40:10|15444.84|15324.84|15443.53|15323.53|15444.86|15324.86|15443.53|15323.53|10
1649889620000|2022-04-13 22:40:20|15443.25|15323.25|15442.63|15322.63|15443.25|15323.25|15441.55|15321.55|10
1649889630000|2022-04-13 22:40:30|15443.7|15323.7|15444|15324|15444|15324|15443.13|15323.13|10
1649889640000|2022-04-13 22:40:40|15444.3|15324.3|15446.21|15326.21|15446.35|15326.35|15444.3|15324.3|10
1649889650000|2022-04-13 22:40:50|15446.2|15326.2|15446.75|15326.75|15446.75|15326.75|15446.17|15326.17|9
1649889660000|2022-04-13 22:41:00|15446.72|15326.72|15447.23|15327.23|15447.23|15327.23|15446.63|15326.63|10
1649889670000|2022-04-13 22:41:10|15447.18|15327.18|15447.72|15327.72|15448.04|15328.04|15447.18|15327.18|10
1649889680000|2022-04-13 22:41:20|15447.61|15327.61|15446.43|15326.43|15447.61|15327.61|15446.43|15326.43|7
1649889690000|2022-04-13 22:41:30|15447.27|15327.27|15446.8|15326.8|15447.4|15327.4|15446.68|15326.68|9
1649889700000|2022-04-13 22:41:40|15446.85|15326.85|15445.23|15325.23|15446.85|15326.85|15445.23|15325.23|9
1649889710000|2022-04-13 22:41:50|15445.25|15325.25|15444|15324|15445.25|15325.25|15443.73|15323.73|10
1649889720000|2022-04-13 22:42:00|15443.65|15323.65|15444.26|15324.26|15444.26|15324.26|15443.6|15323.6|9
1649889730000|2022-04-13 22:42:10|15445.1|15325.1|15444.77|15324.77|15445.13|15325.13|15444.6|15324.6|10
1649889740000|2022-04-13 22:42:20|15444.66|15324.66|15445.96|15325.96|15445.96|15325.96|15444.66|15324.66|10
1649889750000|2022-04-13 22:42:30|15446.47|15326.47|15448.14|15328.14|15448.14|15328.14|15446.46|15326.46|10
1649889760000|2022-04-13 22:42:40|15448.55|15328.55|15449.69|15329.69|15449.86|15329.86|15448.55|15328.55|9
1649889770000|2022-04-13 22:42:50|15449.73|15329.73|15450.34|15330.34|15450.34|15330.34|15449.73|15329.73|10
1649889780000|2022-04-13 22:43:00|15450.33|15330.33|15451.74|15331.74|15451.74|15331.74|15450.32|15330.32|10
1649889790000|2022-04-13 22:43:10|15451.62|15331.62|15452.85|15332.85|15452.85|15332.85|15451.58|15331.58|9
1649889800000|2022-04-13 22:43:20|15452.75|15332.75|15451.1|15331.1|15452.75|15332.75|15451.1|15331.1|10
1649889810000|2022-04-13 22:43:30|15450.9|15330.9|15447.8|15327.8|15450.9|15330.9|15447.8|15327.8|10
1649889820000|2022-04-13 22:43:40|15447.63|15327.63|15445.86|15325.86|15447.63|15327.63|15445.86|15325.86|10
1649889830000|2022-04-13 22:43:50|15445.51|15325.51|15440.75|15320.75|15445.51|15325.51|15440.75|15320.75|10
1649889840000|2022-04-13 22:44:00|15440.61|15320.61|15438.17|15318.17|15440.61|15320.61|15438.14|15318.14|10
1649889850000|2022-04-13 22:44:10|15437.79|15317.79|15436.65|15316.65|15437.99|15317.99|15436.65|15316.65|10
1649889860000|2022-04-13 22:44:20|15436.77|15316.77|15434.48|15314.48|15436.77|15316.77|15434.48|15314.48|10
1649889870000|2022-04-13 22:44:30|15434.34|15314.34|15431.45|15311.45|15434.34|15314.34|15431.28|15311.28|10
1649889880000|2022-04-13 22:44:40|15431.2|15311.2|15429.7|15309.7|15431.44|15311.44|15429.7|15309.7|10
1649889890000|2022-04-13 22:44:50|15429.49|15309.49|15428.56|15308.56|15429.49|15309.49|15428.56|15308.56|9
1649889900000|2022-04-13 22:45:00|15428.77|15308.77|15429.16|15309.16|15429.73|15309.73|15428.77|15308.77|10
1649889910000|2022-04-13 22:45:10|15428.72|15308.72|15427.3|15307.3|15428.72|15308.72|15426.36|15306.36|10
1649889920000|2022-04-13 22:45:20|15427.5|15307.5|15427.44|15307.44|15428.07|15308.07|15427.44|15307.44|9
1649889930000|2022-04-13 22:45:30|15427.48|15307.48|15427.87|15307.87|15427.91|15307.91|15426.78|15306.78|10
1649889940000|2022-04-13 22:45:40|15427.61|15307.61|15426.92|15306.92|15427.82|15307.82|15426.87|15306.87|8
1649889950000|2022-04-13 22:45:50|15426.85|15306.85|15427.77|15307.77|15428.04|15308.04|15426.82|15306.82|10
1649889960000|2022-04-13 22:46:00|15428.11|15308.11|15429.62|15309.62|15429.62|15309.62|15428.11|15308.11|9
1649889970000|2022-04-13 22:46:10|15430.19|15310.19|15435.33|15315.33|15435.33|15315.33|15430.19|15310.19|10
1649889980000|2022-04-13 22:46:20|15435.84|15315.84|15437.58|15317.58|15437.58|15317.58|15435.84|15315.84|10
1649889990000|2022-04-13 22:46:30|15437.76|15317.76|15441.6|15321.6|15441.6|15321.6|15437.69|15317.69|10
1649890000000|2022-04-13 22:46:40|15441.83|15321.83|15443.37|15323.37|15443.37|15323.37|15441.83|15321.83|9
1649890010000|2022-04-13 22:46:50|15443.51|15323.51|15442.22|15322.22|15443.73|15323.73|15442.22|15322.22|10
1649890020000|2022-04-13 22:47:00|15442.18|15322.18|15441.12|15321.12|15442.18|15322.18|15440.82|15320.82|10
1649890030000|2022-04-13 22:47:10|15441.06|15321.06|15441.46|15321.46|15441.71|15321.71|15440.94|15320.94|10
1649890040000|2022-04-13 22:47:20|15441.44|15321.44|15445.61|15325.61|15445.61|15325.61|15441.44|15321.44|10
1649890050000|2022-04-13 22:47:30|15446.03|15326.03|15447.34|15327.34|15447.34|15327.34|15446.03|15326.03|10
1649890060000|2022-04-13 22:47:40|15447.49|15327.49|15446.28|15326.28|15447.67|15327.67|15446.25|15326.25|10
1649890070000|2022-04-13 22:47:50|15446.24|15326.24|15445.41|15325.41|15446.24|15326.24|15445.41|15325.41|7
1649890080000|2022-04-13 22:48:00|15445.43|15325.43|15443.57|15323.57|15445.43|15325.43|15443.17|15323.17|9
1649890090000|2022-04-13 22:48:10|15445.24|15325.24|15445.29|15325.29|15445.39|15325.39|15445.02|15325.02|9
1649890100000|2022-04-13 22:48:20|15445.12|15325.12|15444.4|15324.4|15445.12|15325.12|15444.29|15324.29|10
1649890110000|2022-04-13 22:48:30|15444.41|15324.41|15444.77|15324.77|15445|15325|15444.41|15324.41|10
1649890120000|2022-04-13 22:48:40|15444.88|15324.88|15444.14|15324.14|15444.95|15324.95|15444.02|15324.02|9
1649890130000|2022-04-13 22:48:50|15444.04|15324.04|15443.5|15323.5|15444.04|15324.04|15443.5|15323.5|9
1649890140000|2022-04-13 22:49:00|15443.47|15323.47|15444|15324|15444|15324|15443.27|15323.27|9
1649890150000|2022-04-13 22:49:10|15444.03|15324.03|15442.56|15322.56|15444.09|15324.09|15442.56|15322.56|9
1649890160000|2022-04-13 22:49:20|15442.36|15322.36|15442.98|15322.98|15443.07|15323.07|15442.36|15322.36|10
1649890170000|2022-04-13 22:49:30|15443|15323|15442.84|15322.84|15443|15323|15442.44|15322.44|10
1649890180000|2022-04-13 22:49:40|15443.17|15323.17|15444.13|15324.13|15444.39|15324.39|15443.17|15323.17|10
1649890190000|2022-04-13 22:49:50|15444.18|15324.18|15448.19|15328.19|15448.19|15328.19|15444.18|15324.18|10
1649890200000|2022-04-13 22:50:00|15448.57|15328.57|15448.83|15328.83|15449.55|15329.55|15448.57|15328.57|10
1649890210000|2022-04-13 22:50:10|15448.26|15328.26|15447.6|15327.6|15448.56|15328.56|15447.6|15327.6|9
1649890220000|2022-04-13 22:50:20|15447.72|15327.72|15448.68|15328.68|15448.68|15328.68|15447.59|15327.59|10
1649890230000|2022-04-13 22:50:30|15448.32|15328.32|15449.25|15329.25|15449.25|15329.25|15448.32|15328.32|10
1649890240000|2022-04-13 22:50:40|15449.26|15329.26|15449.88|15329.88|15449.9|15329.9|15449.19|15329.19|10
1649890250000|2022-04-13 22:50:50|15449.78|15329.78|15448.79|15328.79|15450.06|15330.06|15448.79|15328.79|9
1649890260000|2022-04-13 22:51:00|15448.72|15328.72|15446.31|15326.31|15448.72|15328.72|15446.31|15326.31|10
1649890270000|2022-04-13 22:51:10|15446.56|15326.56|15445.1|15325.1|15446.56|15326.56|15445.1|15325.1|9
1649890280000|2022-04-13 22:51:20|15444.97|15324.97|15444.5|15324.5|15444.97|15324.97|15444.5|15324.5|9
1649890290000|2022-04-13 22:51:30|15444.51|15324.51|15442.28|15322.28|15444.51|15324.51|15442.28|15322.28|8
1649890300000|2022-04-13 22:51:40|15442.27|15322.27|15439.91|15319.91|15442.27|15322.27|15439.91|15319.91|10
1649890310000|2022-04-13 22:51:50|15439.63|15319.63|15438.74|15318.74|15439.75|15319.75|15438.74|15318.74|10
1649890320000|2022-04-13 22:52:00|15438.67|15318.67|15437.7|15317.7|15438.72|15318.72|15437.7|15317.7|10
1649890330000|2022-04-13 22:52:10|15437.65|15317.65|15436.28|15316.28|15437.68|15317.68|15436.28|15316.28|10
1649890340000|2022-04-13 22:52:20|15436.26|15316.26|15434.39|15314.39|15436.26|15316.26|15434.32|15314.32|10
1649890350000|2022-04-13 22:52:30|15434.23|15314.23|15430.76|15310.76|15434.27|15314.27|15430.76|15310.76|8
1649890360000|2022-04-13 22:52:40|15430.35|15310.35|15425.8|15305.8|15430.61|15310.61|15425.8|15305.8|10
1649890370000|2022-04-13 22:52:50|15425.17|15305.17|15421.24|15301.24|15425.19|15305.19|15420.54|15300.54|10
1649890380000|2022-04-13 22:53:00|15421.17|15301.17|15418.66|15298.66|15421.17|15301.17|15418.66|15298.66|10
1649890390000|2022-04-13 22:53:10|15418.23|15298.23|15415.37|15295.37|15418.36|15298.36|15415.37|15295.37|10
1649890400000|2022-04-13 22:53:20|15414.97|15294.97|15413.89|15293.89|15415.02|15295.02|15413.5|15293.5|10
1649890410000|2022-04-13 22:53:30|15413.87|15293.87|15414.5|15294.5|15414.5|15294.5|15413.87|15293.87|9
1649890420000|2022-04-13 22:53:40|15414.49|15294.49|15414.95|15294.95|15414.95|15294.95|15414.48|15294.48|10
1649890430000|2022-04-13 22:53:50|15416.47|15296.47|15417.12|15297.12|15417.12|15297.12|15416.33|15296.33|9
1649890440000|2022-04-13 22:54:00|15417.43|15297.43|15416.91|15296.91|15417.44|15297.44|15416.91|15296.91|10
1649890450000|2022-04-13 22:54:10|15417.07|15297.07|15417.62|15297.62|15417.65|15297.65|15417.02|15297.02|9
1649890460000|2022-04-13 22:54:20|15417.97|15297.97|15418.12|15298.12|15418.23|15298.23|15417.8|15297.8|10
1649890470000|2022-04-13 22:54:30|15418.18|15298.18|15420.04|15300.04|15420.12|15300.12|15418.18|15298.18|9
1649890480000|2022-04-13 22:54:40|15419.97|15299.97|15420.88|15300.88|15420.88|15300.88|15419.97|15299.97|9
1649890490000|2022-04-13 22:54:50|15420.96|15300.96|15421|15301|15421.35|15301.35|15420.92|15300.92|10
1649890500000|2022-04-13 22:55:00|15421.04|15301.04|15421.37|15301.37|15421.37|15301.37|15420.71|15300.71|9
1649890510000|2022-04-13 22:55:10|15421.47|15301.47|15421.92|15301.92|15421.97|15301.97|15421.47|15301.47|10
1649890520000|2022-04-13 22:55:20|15421.93|15301.93|15419.91|15299.91|15421.94|15301.94|15419.91|15299.91|10
1649890530000|2022-04-13 22:55:30|15419.77|15299.77|15419.55|15299.55|15419.77|15299.77|15419.15|15299.15|10
1649890540000|2022-04-13 22:55:40|15419.35|15299.35|15419.59|15299.59|15419.99|15299.99|15419.19|15299.19|10
1649890550000|2022-04-13 22:55:50|15419.49|15299.49|15418.87|15298.87|15420|15300|15418.87|15298.87|9
1649890560000|2022-04-13 22:56:00|15418.84|15298.84|15418.87|15298.87|15418.9|15298.9|15418.72|15298.72|8
1649890570000|2022-04-13 22:56:10|15418.96|15298.96|15418.76|15298.76|15418.96|15298.96|15418.68|15298.68|10
1649890580000|2022-04-13 22:56:20|15419.18|15299.18|15418.74|15298.74|15419.27|15299.27|15418.69|15298.69|10
1649890590000|2022-04-13 22:56:30|15418.82|15298.82|15417.15|15297.15|15418.91|15298.91|15417.15|15297.15|9
1649890600000|2022-04-13 22:56:40|15417.01|15297.01|15415.57|15295.57|15417.01|15297.01|15415.57|15295.57|10
1649890610000|2022-04-13 22:56:50|15415.49|15295.49|15415.16|15295.16|15415.49|15295.49|15414.9|15294.9|9
1649890620000|2022-04-13 22:57:00|15415.32|15295.32|15415.43|15295.43|15415.55|15295.55|15415.27|15295.27|10
1649890630000|2022-04-13 22:57:10|15415.49|15295.49|15414.23|15294.23|15415.92|15295.92|15414.23|15294.23|10
1649890640000|2022-04-13 22:57:20|15413.44|15293.44|15413.55|15293.55|15413.84|15293.84|15412.68|15292.68|10
1649890650000|2022-04-13 22:57:30|15413.6|15293.6|15414.67|15294.67|15414.67|15294.67|15413.6|15293.6|9
1649890660000|2022-04-13 22:57:40|15414.65|15294.65|15414.51|15294.51|15414.65|15294.65|15414.25|15294.25|9
1649890670000|2022-04-13 22:57:50|15414.31|15294.31|15413.93|15293.93|15414.52|15294.52|15413.85|15293.85|9
1649890680000|2022-04-13 22:58:00|15413.76|15293.76|15414.38|15294.38|15414.38|15294.38|15413.76|15293.76|8
1649890690000|2022-04-13 22:58:10|15414.34|15294.34|15415.46|15295.46|15415.46|15295.46|15414.11|15294.11|8
1649890700000|2022-04-13 22:58:20|15415.52|15295.52|15415.37|15295.37|15415.71|15295.71|15415.37|15295.37|10
1649890710000|2022-04-13 22:58:30|15415.24|15295.24|15412.98|15292.98|15415.4|15295.4|15412.98|15292.98|9
1649890720000|2022-04-13 22:58:40|15412.12|15292.12|15413.43|15293.43|15413.43|15293.43|15411.34|15291.34|10
1649890730000|2022-04-13 22:58:50|15413.77|15293.77|15414.59|15294.59|15414.83|15294.83|15413.77|15293.77|10
1649890740000|2022-04-13 22:59:00|15414.61|15294.61|15418.39|15298.39|15418.39|15298.39|15414.61|15294.61|10
1649890750000|2022-04-13 22:59:10|15418.88|15298.88|15424.67|15304.67|15424.67|15304.67|15418.88|15298.88|10
1649890760000|2022-04-13 22:59:20|15425.06|15305.06|15426.76|15306.76|15426.76|15306.76|15425.06|15305.06|10
1649890770000|2022-04-13 22:59:30|15427.33|15307.33|15429.89|15309.89|15429.89|15309.89|15427.32|15307.32|10
1649890780000|2022-04-13 22:59:40|15430.04|15310.04|15430.58|15310.58|15430.6|15310.6|15430.04|15310.04|10
1649890790000|2022-04-13 22:59:50|15430.45|15310.45|15433.69|15313.69|15433.93|15313.93|15430.45|15310.45|10
1649890800000|2022-04-13 23:00:00|15433.96|15313.96|15438.01|15318.01|15438.01|15318.01|15433.77|15313.77|10
1649890810000|2022-04-13 23:00:10|15438.4|15318.4|15441.69|15321.69|15441.7|15321.7|15438.4|15318.4|10
1649890820000|2022-04-13 23:00:20|15442.64|15322.64|15448.64|15328.64|15448.64|15328.64|15442.64|15322.64|10
1649890830000|2022-04-13 23:00:30|15448.69|15328.69|15453.68|15333.68|15453.68|15333.68|15448.69|15328.69|10
1649890840000|2022-04-13 23:00:40|15454.22|15334.22|15454.55|15334.55|15455.28|15335.28|15454.19|15334.19|10
1649890850000|2022-04-13 23:00:50|15454.14|15334.14|15454.32|15334.32|15454.71|15334.71|15453.73|15333.73|10
1649890860000|2022-04-13 23:01:00|15454.21|15334.21|15453.3|15333.3|15454.39|15334.39|15453.02|15333.02|10
1649890870000|2022-04-13 23:01:10|15453.08|15333.08|15452.28|15332.28|15453.53|15333.53|15452.03|15332.03|10
1649890880000|2022-04-13 23:01:20|15452.18|15332.18|15450.92|15330.92|15452.28|15332.28|15450.92|15330.92|10
1649890890000|2022-04-13 23:01:30|15450.77|15330.77|15450.11|15330.11|15451.5|15331.5|15450.11|15330.11|10
1649890900000|2022-04-13 23:01:40|15449.65|15329.65|15447.94|15327.94|15449.65|15329.65|15447.94|15327.94|10
1649890910000|2022-04-13 23:01:50|15447.73|15327.73|15446.78|15326.78|15447.92|15327.92|15446.78|15326.78|10
1649890920000|2022-04-13 23:02:00|15446.64|15326.64|15445.27|15325.27|15446.79|15326.79|15445.01|15325.01|10
1649890930000|2022-04-13 23:02:10|15444.94|15324.94|15442.84|15322.84|15444.94|15324.94|15442.84|15322.84|10
1649890940000|2022-04-13 23:02:20|15442.22|15322.22|15436.12|15316.12|15442.22|15322.22|15436.12|15316.12|10
1649890950000|2022-04-13 23:02:30|15435.71|15315.71|15431.74|15311.74|15435.71|15315.71|15431.74|15311.74|10
1649890960000|2022-04-13 23:02:40|15430.16|15310.16|15428.13|15308.13|15430.16|15310.16|15427.75|15307.75|10
1649890970000|2022-04-13 23:02:50|15428.31|15308.31|15431.62|15311.62|15431.62|15311.62|15428.31|15308.31|10
1649890980000|2022-04-13 23:03:00|15431.71|15311.71|15431.1|15311.1|15431.78|15311.78|15431.1|15311.1|9
1649890990000|2022-04-13 23:03:10|15431.17|15311.17|15429.6|15309.6|15431.17|15311.17|15429.2|15309.2|10
1649891000000|2022-04-13 23:03:20|15429.16|15309.16|15429.29|15309.29|15429.32|15309.32|15428.12|15308.12|9
1649891010000|2022-04-13 23:03:30|15429.74|15309.74|15431.44|15311.44|15431.44|15311.44|15429.74|15309.74|10
1649891020000|2022-04-13 23:03:40|15431.22|15311.22|15433.47|15313.47|15433.47|15313.47|15431.22|15311.22|8
1649891030000|2022-04-13 23:03:50|15433.31|15313.31|15432.63|15312.63|15433.67|15313.67|15432.53|15312.53|9
1649891040000|2022-04-13 23:04:00|15432.89|15312.89|15431.64|15311.64|15432.89|15312.89|15431.64|15311.64|10
1649891050000|2022-04-13 23:04:10|15431.55|15311.55|15431.07|15311.07|15431.96|15311.96|15430.94|15310.94|10
1649891060000|2022-04-13 23:04:20|15431.13|15311.13|15431.09|15311.09|15431.52|15311.52|15431.09|15311.09|10
1649891070000|2022-04-13 23:04:30|15430.67|15310.67|15423.44|15303.44|15430.67|15310.67|15423.44|15303.44|10
1649891080000|2022-04-13 23:04:40|15423.17|15303.17|15421.35|15301.35|15423.84|15303.84|15421.35|15301.35|10
1649891090000|2022-04-13 23:04:50|15419.75|15299.75|15415.84|15295.84|15420.66|15300.66|15415.84|15295.84|10
1649891100000|2022-04-13 23:05:00|15415.76|15295.76|15413.12|15293.12|15415.79|15295.79|15413.12|15293.12|9
1649891110000|2022-04-13 23:05:10|15413.25|15293.25|15408.28|15288.28|15413.38|15293.38|15408.28|15288.28|10
1649891120000|2022-04-13 23:05:20|15407.58|15287.58|15402.67|15282.67|15409.64|15289.64|15402.52|15282.52|10
1649891130000|2022-04-13 23:05:30|15401.92|15281.92|15391.37|15271.37|15401.92|15281.92|15391.37|15271.37|10
1649891140000|2022-04-13 23:05:40|15391.55|15271.55|15388.83|15268.83|15391.55|15271.55|15388.8|15268.8|10
1649891150000|2022-04-13 23:05:50|15387.03|15267.03|15385.56|15265.56|15387.38|15267.38|15385.56|15265.56|10
1649891160000|2022-04-13 23:06:00|15385.75|15265.75|15388.66|15268.66|15388.66|15268.66|15385.23|15265.23|10
1649891170000|2022-04-13 23:06:10|15387.89|15267.89|15382.17|15262.17|15387.89|15267.89|15382.17|15262.17|10
1649891180000|2022-04-13 23:06:20|15382.86|15262.86|15381.22|15261.22|15382.86|15262.86|15380.59|15260.59|10
1649891190000|2022-04-13 23:06:30|15380.56|15260.56|15380.21|15260.21|15381.47|15261.47|15379.88|15259.88|10
1649891200000|2022-04-13 23:06:40|15380.56|15260.56|15383.15|15263.15|15383.15|15263.15|15379.8|15259.8|10
1649891210000|2022-04-13 23:06:50|15383.18|15263.18|15388.12|15268.12|15388.15|15268.15|15379.7|15259.7|10
1649891220000|2022-04-13 23:07:00|15388.49|15268.49|15391.86|15271.86|15391.86|15271.86|15386.94|15266.94|10
1649891230000|2022-04-13 23:07:10|15392.07|15272.07|15391.8|15271.8|15393.39|15273.39|15391.33|15271.33|10
1649891240000|2022-04-13 23:07:20|15392.25|15272.25|15391.64|15271.64|15392.32|15272.32|15391.46|15271.46|10
1649891250000|2022-04-13 23:07:30|15392.22|15272.22|15392.25|15272.25|15392.85|15272.85|15391.83|15271.83|10
1649891260000|2022-04-13 23:07:40|15392.58|15272.58|15393.1|15273.1|15393.2|15273.2|15392.32|15272.32|9
1649891270000|2022-04-13 23:07:50|15393.21|15273.21|15394.6|15274.6|15394.6|15274.6|15393.21|15273.21|10
1649891280000|2022-04-13 23:08:00|15395.3|15275.3|15396.08|15276.08|15396.15|15276.15|15395.3|15275.3|9
1649891290000|2022-04-13 23:08:10|15396.32|15276.32|15395.18|15275.18|15396.4|15276.4|15395.18|15275.18|10
1649891300000|2022-04-13 23:08:20|15394.56|15274.56|15392.97|15272.97|15395.04|15275.04|15392.97|15272.97|10
1649891310000|2022-04-13 23:08:30|15392.84|15272.84|15392.32|15272.32|15393.1|15273.1|15392.32|15272.32|10
1649891320000|2022-04-13 23:08:40|15392.28|15272.28|15394.09|15274.09|15394.09|15274.09|15392.22|15272.22|10
1649891330000|2022-04-13 23:08:50|15393.72|15273.72|15393.13|15273.13|15393.72|15273.72|15392.14|15272.14|10
1649891340000|2022-04-13 23:09:00|15392.75|15272.75|15393.88|15273.88|15394.18|15274.18|15392.74|15272.74|10
1649891350000|2022-04-13 23:09:10|15393.98|15273.98|15395.1|15275.1|15395.1|15275.1|15393.98|15273.98|10
1649891360000|2022-04-13 23:09:20|15395.12|15275.12|15395.61|15275.61|15395.69|15275.69|15395.12|15275.12|10
1649891370000|2022-04-13 23:09:30|15395.68|15275.68|15396.29|15276.29|15396.58|15276.58|15395.66|15275.66|10
1649891380000|2022-04-13 23:09:40|15396.16|15276.16|15396.25|15276.25|15396.25|15276.25|15395.8|15275.8|9
1649891390000|2022-04-13 23:09:50|15396.23|15276.23|15397.89|15277.89|15397.89|15277.89|15396.23|15276.23|8
1649891400000|2022-04-13 23:10:00|15397.97|15277.97|15398.11|15278.11|15398.17|15278.17|15397.86|15277.86|9
1649891410000|2022-04-13 23:10:10|15400.09|15280.09|15400.55|15280.55|15400.55|15280.55|15399.56|15279.56|9
1649891420000|2022-04-13 23:10:20|15400.98|15280.98|15403|15283|15403|15283|15400.98|15280.98|10
1649891430000|2022-04-13 23:10:30|15403.05|15283.05|15404.16|15284.16|15404.16|15284.16|15402.84|15282.84|10
1649891440000|2022-04-13 23:10:40|15404.43|15284.43|15404.6|15284.6|15404.76|15284.76|15404.42|15284.42|8
1649891450000|2022-04-13 23:10:50|15404.59|15284.59|15404.18|15284.18|15404.62|15284.62|15404.18|15284.18|9
1649891460000|2022-04-13 23:11:00|15404.35|15284.35|15404.09|15284.09|15404.42|15284.42|15403.77|15283.77|10
1649891470000|2022-04-13 23:11:10|15404.05|15284.05|15403.83|15283.83|15404.05|15284.05|15403.66|15283.66|9
1649891480000|2022-04-13 23:11:20|15403.87|15283.87|15404.93|15284.93|15404.95|15284.95|15403.87|15283.87|10
1649891490000|2022-04-13 23:11:30|15405.02|15285.02|15406.24|15286.24|15406.48|15286.48|15405.02|15285.02|9
1649891500000|2022-04-13 23:11:40|15405.9|15285.9|15404.74|15284.74|15405.9|15285.9|15404.74|15284.74|9
1649891510000|2022-04-13 23:11:50|15404.78|15284.78|15403.81|15283.81|15404.78|15284.78|15403.81|15283.81|9
1649891520000|2022-04-13 23:12:00|15403.82|15283.82|15403.83|15283.83|15404.01|15284.01|15403.53|15283.53|8
1649891530000|2022-04-13 23:12:10|15403.84|15283.84|15402.52|15282.52|15404.26|15284.26|15402.44|15282.44|10
1649891540000|2022-04-13 23:12:20|15402.61|15282.61|15402.11|15282.11|15402.61|15282.61|15402.11|15282.11|9
1649891550000|2022-04-13 23:12:30|15402.17|15282.17|15402.77|15282.77|15402.77|15282.77|15402.06|15282.06|10
1649891560000|2022-04-13 23:12:40|15402.78|15282.78|15404.51|15284.51|15404.51|15284.51|15402.78|15282.78|9
1649891570000|2022-04-13 23:12:50|15404.44|15284.44|15405.89|15285.89|15406.04|15286.04|15404.32|15284.32|7
1649891580000|2022-04-13 23:13:00|15410.85|15290.85|15419.09|15299.09|15419.09|15299.09|15410.85|15290.85|10
1649891590000|2022-04-13 23:13:10|15419.66|15299.66|15421.39|15301.39|15421.65|15301.65|15419.66|15299.66|10
1649891600000|2022-04-13 23:13:20|15421|15301|15422.67|15302.67|15422.67|15302.67|15420.65|15300.65|10
1649891610000|2022-04-13 23:13:30|15422.66|15302.66|15424.73|15304.73|15424.73|15304.73|15422.66|15302.66|10
1649891620000|2022-04-13 23:13:40|15425.06|15305.06|15426.09|15306.09|15426.09|15306.09|15424.94|15304.94|10
1649891630000|2022-04-13 23:13:50|15426.15|15306.15|15426.95|15306.95|15426.95|15306.95|15425.86|15305.86|10
1649891640000|2022-04-13 23:14:00|15427|15307|15428.38|15308.38|15428.38|15308.38|15427|15307|10
1649891650000|2022-04-13 23:14:10|15428.77|15308.77|15428.59|15308.59|15428.86|15308.86|15428.5|15308.5|9
1649891660000|2022-04-13 23:14:20|15428.71|15308.71|15428.36|15308.36|15428.82|15308.82|15428.16|15308.16|10
1649891670000|2022-04-13 23:14:30|15428.63|15308.63|15426.68|15306.68|15428.63|15308.63|15426.66|15306.66|10
1649891680000|2022-04-13 23:14:40|15426.36|15306.36|15426.33|15306.33|15426.53|15306.53|15426.32|15306.32|9
1649891690000|2022-04-13 23:14:50|15426.17|15306.17|15425.74|15305.74|15426.42|15306.42|15425.69|15305.69|10
1649891700000|2022-04-13 23:15:00|15425.77|15305.77|15426.83|15306.83|15427.26|15307.26|15425.77|15305.77|9
1649891710000|2022-04-13 23:15:10|15426.22|15306.22|15426|15306|15426.67|15306.67|15426|15306|9
1649891720000|2022-04-13 23:15:20|15425.97|15305.97|15425.73|15305.73|15426|15306|15425.64|15305.64|9
1649891730000|2022-04-13 23:15:30|15425.45|15305.45|15424.63|15304.63|15425.68|15305.68|15424.53|15304.53|10
1649891740000|2022-04-13 23:15:40|15424.61|15304.61|15424.14|15304.14|15424.69|15304.69|15424.14|15304.14|9
1649891750000|2022-04-13 23:15:50|15423.99|15303.99|15424.26|15304.26|15424.26|15304.26|15423.96|15303.96|9
1649891760000|2022-04-13 23:16:00|15424.52|15304.52|15425.15|15305.15|15425.15|15305.15|15424.52|15304.52|10
1649891770000|2022-04-13 23:16:10|15424.96|15304.96|15425.18|15305.18|15425.18|15305.18|15424.95|15304.95|10
1649891780000|2022-04-13 23:16:20|15425.14|15305.14|15426.78|15306.78|15426.78|15306.78|15425.14|15305.14|10
1649891790000|2022-04-13 23:16:30|15427.21|15307.21|15427.78|15307.78|15427.83|15307.83|15427.17|15307.17|10
1649891800000|2022-04-13 23:16:40|15427.84|15307.84|15428.6|15308.6|15428.6|15308.6|15427.84|15307.84|9
1649891810000|2022-04-13 23:16:50|15428.84|15308.84|15430.12|15310.12|15430.22|15310.22|15428.84|15308.84|10
1649891820000|2022-04-13 23:17:00|15430.32|15310.32|15431.35|15311.35|15431.35|15311.35|15430.21|15310.21|10
1649891830000|2022-04-13 23:17:10|15431.23|15311.23|15428.94|15308.94|15431.23|15311.23|15428.78|15308.78|10
1649891840000|2022-04-13 23:17:20|15428.5|15308.5|15427.2|15307.2|15428.61|15308.61|15427.2|15307.2|8
1649891850000|2022-04-13 23:17:30|15427.34|15307.34|15425.62|15305.62|15427.46|15307.46|15425.62|15305.62|8
1649891860000|2022-04-13 23:17:40|15425.31|15305.31|15424.87|15304.87|15425.33|15305.33|15424.87|15304.87|8
1649891870000|2022-04-13 23:17:50|15424.74|15304.74|15425.72|15305.72|15425.72|15305.72|15424.6|15304.6|10
1649891880000|2022-04-13 23:18:00|15426.4|15306.4|15422.27|15302.27|15426.4|15306.4|15422.27|15302.27|10
1649891890000|2022-04-13 23:18:10|15421.59|15301.59|15417.71|15297.71|15421.59|15301.59|15417.71|15297.71|10
1649891900000|2022-04-13 23:18:20|15417.6|15297.6|15412.16|15292.16|15417.6|15297.6|15412.06|15292.06|10
1649891910000|2022-04-13 23:18:30|15412.07|15292.07|15410.99|15290.99|15412.07|15292.07|15410.99|15290.99|10
1649891920000|2022-04-13 23:18:40|15411|15291|15410.51|15290.51|15411|15291|15409.51|15289.51|10
1649891930000|2022-04-13 23:18:50|15411.12|15291.12|15411.83|15291.83|15411.83|15291.83|15411.12|15291.12|8
1649891940000|2022-04-13 23:19:00|15413.37|15293.37|15415.08|15295.08|15415.16|15295.16|15413.37|15293.37|10
1649891950000|2022-04-13 23:19:10|15415.22|15295.22|15416.03|15296.03|15416.23|15296.23|15415.22|15295.22|10
1649891960000|2022-04-13 23:19:20|15415.97|15295.97|15416.86|15296.86|15416.86|15296.86|15415.97|15295.97|10
1649891970000|2022-04-13 23:19:30|15416.9|15296.9|15418|15298|15418.02|15298.02|15416.9|15296.9|10
1649891980000|2022-04-13 23:19:40|15417.98|15297.98|15415.45|15295.45|15418.08|15298.08|15415.45|15295.45|10
1649891990000|2022-04-13 23:19:50|15415.38|15295.38|15412.98|15292.98|15415.4|15295.4|15412.98|15292.98|10
1649892000000|2022-04-13 23:20:00|15412.75|15292.75|15411.33|15291.33|15412.75|15292.75|15411.1|15291.1|10
1649892010000|2022-04-13 23:20:10|15411.02|15291.02|15409.23|15289.23|15411.02|15291.02|15409.2|15289.2|10
1649892020000|2022-04-13 23:20:20|15408.98|15288.98|15406.26|15286.26|15408.98|15288.98|15406.26|15286.26|10
1649892030000|2022-04-13 23:20:30|15406.09|15286.09|15404.53|15284.53|15406.54|15286.54|15404.53|15284.53|10
1649892040000|2022-04-13 23:20:40|15404.42|15284.42|15404.35|15284.35|15404.86|15284.86|15404.35|15284.35|9
1649892050000|2022-04-13 23:20:50|15404.46|15284.46|15404.89|15284.89|15404.89|15284.89|15404.46|15284.46|10
1649892060000|2022-04-13 23:21:00|15404.7|15284.7|15405.31|15285.31|15405.31|15285.31|15404.7|15284.7|10
1649892070000|2022-04-13 23:21:10|15405.73|15285.73|15406.81|15286.81|15406.81|15286.81|15405.73|15285.73|10
1649892080000|2022-04-13 23:21:20|15407.32|15287.32|15407.73|15287.73|15407.77|15287.77|15407.32|15287.32|10
1649892090000|2022-04-13 23:21:30|15407.71|15287.71|15406.21|15286.21|15407.77|15287.77|15406.21|15286.21|10
1649892100000|2022-04-13 23:21:40|15406.15|15286.15|15405.46|15285.46|15406.15|15286.15|15405.21|15285.21|10
1649892110000|2022-04-13 23:21:50|15405.55|15285.55|15405.72|15285.72|15405.72|15285.72|15405.36|15285.36|10
1649892120000|2022-04-13 23:22:00|15405.65|15285.65|15407.41|15287.41|15407.41|15287.41|15405.52|15285.52|7
1649892130000|2022-04-13 23:22:10|15407.07|15287.07|15407.32|15287.32|15407.32|15287.32|15406.9|15286.9|9
1649892140000|2022-04-13 23:22:20|15407.37|15287.37|15408.53|15288.53|15408.53|15288.53|15407.33|15287.33|10
1649892150000|2022-04-13 23:22:30|15408.32|15288.32|15407.73|15287.73|15408.32|15288.32|15407.52|15287.52|10
1649892160000|2022-04-13 23:22:40|15407.62|15287.62|15408.57|15288.57|15408.57|15288.57|15407.5|15287.5|9
1649892170000|2022-04-13 23:22:50|15407.92|15287.92|15411.23|15291.23|15411.23|15291.23|15407.92|15287.92|10
1649892180000|2022-04-13 23:23:00|15411.5|15291.5|15413.4|15293.4|15413.42|15293.42|15411.5|15291.5|10
1649892190000|2022-04-13 23:23:10|15413.29|15293.29|15413.81|15293.81|15414.11|15294.11|15413.29|15293.29|10
1649892200000|2022-04-13 23:23:20|15414.01|15294.01|15414.44|15294.44|15414.44|15294.44|15413.98|15293.98|9
1649892210000|2022-04-13 23:23:30|15413.97|15293.97|15414.19|15294.19|15414.19|15294.19|15413.95|15293.95|9
1649892220000|2022-04-13 23:23:40|15414.25|15294.25|15413.13|15293.13|15414.25|15294.25|15413.13|15293.13|9
1649892230000|2022-04-13 23:23:50|15412.95|15292.95|15412.47|15292.47|15412.95|15292.95|15412.41|15292.41|9
1649892240000|2022-04-13 23:24:00|15412.45|15292.45|15412.58|15292.58|15412.58|15292.58|15412.41|15292.41|8
1649892250000|2022-04-13 23:24:10|15412.61|15292.61|15411.93|15291.93|15412.61|15292.61|15411.93|15291.93|8
1649892260000|2022-04-13 23:24:20|15411.6|15291.6|15411.38|15291.38|15411.68|15291.68|15411.2|15291.2|9
1649892270000|2022-04-13 23:24:30|15411.42|15291.42|15411.76|15291.76|15411.78|15291.78|15411.05|15291.05|10
1649892280000|2022-04-13 23:24:40|15411.64|15291.64|15412.25|15292.25|15412.25|15292.25|15410.8|15290.8|10
1649892290000|2022-04-13 23:24:50|15412.22|15292.22|15412.68|15292.68|15412.71|15292.71|15412.13|15292.13|10
1649892300000|2022-04-13 23:25:00|15412.71|15292.71|15410.9|15290.9|15412.79|15292.79|15410.9|15290.9|10
1649892310000|2022-04-13 23:25:10|15410.86|15290.86|15410.49|15290.49|15410.86|15290.86|15410.49|15290.49|8
1649892320000|2022-04-13 23:25:20|15410.33|15290.33|15410.8|15290.8|15410.8|15290.8|15410.33|15290.33|10
1649892330000|2022-04-13 23:25:30|15411.17|15291.17|15412.42|15292.42|15412.59|15292.59|15411.17|15291.17|10
1649892340000|2022-04-13 23:25:40|15412.75|15292.75|15413.07|15293.07|15413.4|15293.4|15412.75|15292.75|10
1649892350000|2022-04-13 23:25:50|15413.08|15293.08|15413.83|15293.83|15413.91|15293.91|15413.08|15293.08|10
1649892360000|2022-04-13 23:26:00|15414.25|15294.25|15414.12|15294.12|15414.42|15294.42|15414.09|15294.09|8
1649892370000|2022-04-13 23:26:10|15414.03|15294.03|15414.44|15294.44|15414.45|15294.45|15413.87|15293.87|8
1649892380000|2022-04-13 23:26:20|15414.47|15294.47|15414.72|15294.72|15414.81|15294.81|15414.47|15294.47|9
1649892390000|2022-04-13 23:26:30|15414.45|15294.45|15414.65|15294.65|15414.76|15294.76|15414.2|15294.2|10
1649892400000|2022-04-13 23:26:40|15414.39|15294.39|15414.54|15294.54|15415.11|15295.11|15414.39|15294.39|8
1649892410000|2022-04-13 23:26:50|15414.55|15294.55|15414.44|15294.44|15414.9|15294.9|15414.44|15294.44|9
1649892420000|2022-04-13 23:27:00|15414.46|15294.46|15413.75|15293.75|15414.46|15294.46|15413.7|15293.7|8
1649892430000|2022-04-13 23:27:10|15413.87|15293.87|15415.23|15295.23|15415.23|15295.23|15413.8|15293.8|10
1649892440000|2022-04-13 23:27:20|15415.29|15295.29|15416.38|15296.38|15416.42|15296.42|15415.29|15295.29|10
1649892450000|2022-04-13 23:27:30|15416.4|15296.4|15417.16|15297.16|15417.16|15297.16|15416.14|15296.14|9
1649892460000|2022-04-13 23:27:40|15417.23|15297.23|15418.45|15298.45|15418.45|15298.45|15417.16|15297.16|10
1649892470000|2022-04-13 23:27:50|15418.68|15298.68|15419.28|15299.28|15419.28|15299.28|15418.68|15298.68|9
1649892480000|2022-04-13 23:28:00|15419.42|15299.42|15419.64|15299.64|15419.84|15299.84|15419.36|15299.36|9
1649892490000|2022-04-13 23:28:10|15419.62|15299.62|15419.61|15299.61|15419.86|15299.86|15419.6|15299.6|8
1649892500000|2022-04-13 23:28:20|15419.56|15299.56|15419.69|15299.69|15419.81|15299.81|15419.55|15299.55|10
1649892510000|2022-04-13 23:28:30|15419.75|15299.75|15420.75|15300.75|15420.75|15300.75|15419.52|15299.52|9
1649892520000|2022-04-13 23:28:40|15420.77|15300.77|15422.79|15302.79|15422.79|15302.79|15420.77|15300.77|10
1649892530000|2022-04-13 23:28:50|15422.77|15302.77|15419.46|15299.46|15422.77|15302.77|15419.3|15299.3|10
1649892540000|2022-04-13 23:29:00|15419.03|15299.03|15419.73|15299.73|15420.08|15300.08|15419.03|15299.03|10
1649892550000|2022-04-13 23:29:10|15419.22|15299.22|15417.69|15297.69|15419.22|15299.22|15417.56|15297.56|10
1649892560000|2022-04-13 23:29:20|15417.77|15297.77|15415.56|15295.56|15417.77|15297.77|15415.56|15295.56|10
1649892570000|2022-04-13 23:29:30|15415.6|15295.6|15414.58|15294.58|15415.69|15295.69|15414.58|15294.58|10
1649892580000|2022-04-13 23:29:40|15414.35|15294.35|15414.03|15294.03|15414.49|15294.49|15414.03|15294.03|8
1649892590000|2022-04-13 23:29:50|15413.8|15293.8|15412.91|15292.91|15413.8|15293.8|15412.73|15292.73|10
1649892600000|2022-04-13 23:30:00|15412.16|15292.16|15409.21|15289.21|15412.16|15292.16|15409.21|15289.21|10
1649892610000|2022-04-13 23:30:10|15408.45|15288.45|15407.75|15287.75|15408.47|15288.47|15407.36|15287.36|9
1649892620000|2022-04-13 23:30:20|15407.52|15287.52|15407.56|15287.56|15407.65|15287.65|15407.43|15287.43|8
1649892630000|2022-04-13 23:30:30|15407.74|15287.74|15408.11|15288.11|15408.11|15288.11|15407.6|15287.6|8
1649892640000|2022-04-13 23:30:40|15408.22|15288.22|15409.43|15289.43|15409.43|15289.43|15408.22|15288.22|9
1649892650000|2022-04-13 23:30:50|15410.15|15290.15|15411.76|15291.76|15411.76|15291.76|15410.15|15290.15|9
1649892660000|2022-04-13 23:31:00|15411.59|15291.59|15411.75|15291.75|15411.77|15291.77|15411.55|15291.55|9
1649892670000|2022-04-13 23:31:10|15411.9|15291.9|15412.34|15292.34|15412.53|15292.53|15411.86|15291.86|10
1649892680000|2022-04-13 23:31:20|15412.32|15292.32|15412.58|15292.58|15412.79|15292.79|15412.17|15292.17|10
1649892690000|2022-04-13 23:31:30|15412.51|15292.51|15413.85|15293.85|15413.85|15293.85|15412.51|15292.51|9
1649892700000|2022-04-13 23:31:40|15414.04|15294.04|15414.02|15294.02|15414.26|15294.26|15413.88|15293.88|10
1649892710000|2022-04-13 23:31:50|15413.88|15293.88|15413.68|15293.68|15414.15|15294.15|15413.62|15293.62|9
1649892720000|2022-04-13 23:32:00|15413.72|15293.72|15413.64|15293.64|15413.8|15293.8|15413.45|15293.45|10
1649892730000|2022-04-13 23:32:10|15413.57|15293.57|15415.4|15295.4|15415.4|15295.4|15413.45|15293.45|10
1649892740000|2022-04-13 23:32:20|15415.25|15295.25|15414.42|15294.42|15415.44|15295.44|15414.37|15294.37|9
1649892750000|2022-04-13 23:32:30|15414.76|15294.76|15412.79|15292.79|15414.76|15294.76|15412.79|15292.79|10
1649892760000|2022-04-13 23:32:40|15412.77|15292.77|15411.59|15291.59|15412.91|15292.91|15411.59|15291.59|10
1649892770000|2022-04-13 23:32:50|15411.64|15291.64|15411.18|15291.18|15411.69|15291.69|15411.1|15291.1|9
1649892780000|2022-04-13 23:33:00|15411.04|15291.04|15410.55|15290.55|15411.11|15291.11|15410.52|15290.52|10
1649892790000|2022-04-13 23:33:10|15410.49|15290.49|15409.78|15289.78|15411.09|15291.09|15409.78|15289.78|9
1649892800000|2022-04-13 23:33:20|15409.63|15289.63|15405.81|15285.81|15409.63|15289.63|15405.81|15285.81|10
1649892810000|2022-04-13 23:33:30|15405.7|15285.7|15406.02|15286.02|15406.02|15286.02|15405.53|15285.53|10
1649892820000|2022-04-13 23:33:40|15405.67|15285.67|15405.44|15285.44|15406.07|15286.07|15405.44|15285.44|9
1649892830000|2022-04-13 23:33:50|15405.58|15285.58|15405.09|15285.09|15405.58|15285.58|15405.09|15285.09|10
1649892840000|2022-04-13 23:34:00|15405.33|15285.33|15405.81|15285.81|15405.81|15285.81|15405.28|15285.28|10
1649892850000|2022-04-13 23:34:10|15405.8|15285.8|15405.86|15285.86|15406.17|15286.17|15405.8|15285.8|10
1649892860000|2022-04-13 23:34:20|15405.71|15285.71|15405.65|15285.65|15405.71|15285.71|15405.46|15285.46|10
1649892870000|2022-04-13 23:34:30|15405.85|15285.85|15405.97|15285.97|15406.04|15286.04|15405.37|15285.37|10
1649892880000|2022-04-13 23:34:40|15405.88|15285.88|15405.99|15285.99|15406.02|15286.02|15405.29|15285.29|10
1649892890000|2022-04-13 23:34:50|15405.88|15285.88|15408.62|15288.62|15408.62|15288.62|15405.88|15285.88|10
1649892900000|2022-04-13 23:35:00|15408.76|15288.76|15408.75|15288.75|15408.95|15288.95|15408.68|15288.68|8
1649892910000|2022-04-13 23:35:10|15408.71|15288.71|15409.47|15289.47|15409.54|15289.54|15408.71|15288.71|9
1649892920000|2022-04-13 23:35:20|15409.27|15289.27|15406.68|15286.68|15409.27|15289.27|15406.68|15286.68|10
1649892930000|2022-04-13 23:35:30|15406.66|15286.66|15405|15285|15406.66|15286.66|15405|15285|10
1649892940000|2022-04-13 23:35:40|15404.62|15284.62|15403.47|15283.47|15404.69|15284.69|15403.47|15283.47|10
1649892950000|2022-04-13 23:35:50|15403.51|15283.51|15403.35|15283.35|15403.51|15283.51|15403.14|15283.14|8
1649892960000|2022-04-13 23:36:00|15403.32|15283.32|15403.17|15283.17|15403.58|15283.58|15403.17|15283.17|9
1649892970000|2022-04-13 23:36:10|15403.25|15283.25|15401.67|15281.67|15403.25|15283.25|15401.67|15281.67|9
1649892980000|2022-04-13 23:36:20|15401.51|15281.51|15401.64|15281.64|15401.64|15281.64|15400.99|15280.99|10
1649892990000|2022-04-13 23:36:30|15401.65|15281.65|15402.78|15282.78|15402.78|15282.78|15401.47|15281.47|10
1649893000000|2022-04-13 23:36:40|15402.81|15282.81|15404.51|15284.51|15404.51|15284.51|15402.81|15282.81|9
1649893010000|2022-04-13 23:36:50|15404.66|15284.66|15405.82|15285.82|15405.82|15285.82|15404.53|15284.53|10
1649893020000|2022-04-13 23:37:00|15405.95|15285.95|15406.25|15286.25|15406.25|15286.25|15405.92|15285.92|9
1649893030000|2022-04-13 23:37:10|15406.43|15286.43|15407.05|15287.05|15407.05|15287.05|15406.35|15286.35|10
1649893040000|2022-04-13 23:37:20|15407.02|15287.02|15407.6|15287.6|15407.75|15287.75|15407.02|15287.02|8
1649893050000|2022-04-13 23:37:30|15407.73|15287.73|15407.49|15287.49|15407.85|15287.85|15407.49|15287.49|10
1649893060000|2022-04-13 23:37:40|15407.41|15287.41|15406.94|15286.94|15407.41|15287.41|15406.5|15286.5|10
1649893070000|2022-04-13 23:37:50|15406.81|15286.81|15406.07|15286.07|15406.89|15286.89|15406.07|15286.07|8
1649893080000|2022-04-13 23:38:00|15405.79|15285.79|15404.75|15284.75|15405.79|15285.79|15404.75|15284.75|10
1649893090000|2022-04-13 23:38:10|15404.54|15284.54|15404.01|15284.01|15404.54|15284.54|15404.01|15284.01|6
1649893100000|2022-04-13 23:38:20|15403.91|15283.91|15403.44|15283.44|15403.91|15283.91|15403.35|15283.35|9
1649893110000|2022-04-13 23:38:30|15403.35|15283.35|15402.9|15282.9|15403.35|15283.35|15402.69|15282.69|10
1649893120000|2022-04-13 23:38:40|15403.09|15283.09|15403.38|15283.38|15403.38|15283.38|15402.95|15282.95|8
1649893130000|2022-04-13 23:38:50|15403.17|15283.17|15403.73|15283.73|15403.75|15283.75|15403.11|15283.11|10
1649893140000|2022-04-13 23:39:00|15403.76|15283.76|15406.26|15286.26|15406.73|15286.73|15403.76|15283.76|10
1649893150000|2022-04-13 23:39:10|15405.86|15285.86|15406.38|15286.38|15406.38|15286.38|15405.79|15285.79|9
1649893160000|2022-04-13 23:39:20|15406.39|15286.39|15406.08|15286.08|15406.48|15286.48|15405.88|15285.88|10
1649893170000|2022-04-13 23:39:30|15406.06|15286.06|15406.13|15286.13|15406.19|15286.19|15406.01|15286.01|9
1649893180000|2022-04-13 23:39:40|15406.12|15286.12|15405.04|15285.04|15406.18|15286.18|15405.04|15285.04|9
1649893190000|2022-04-13 23:39:50|15405.21|15285.21|15405.47|15285.47|15405.81|15285.81|15405.12|15285.12|10
1649893200000|2022-04-13 23:40:00|15405.35|15285.35|15405.91|15285.91|15405.91|15285.91|15405.34|15285.34|10
1649893210000|2022-04-13 23:40:10|15406.07|15286.07|15406.89|15286.89|15406.89|15286.89|15406.02|15286.02|10
1649893220000|2022-04-13 23:40:20|15406.94|15286.94|15408.3|15288.3|15408.3|15288.3|15406.94|15286.94|9
1649893230000|2022-04-13 23:40:30|15408.31|15288.31|15409.63|15289.63|15409.63|15289.63|15408.31|15288.31|10
1649893240000|2022-04-13 23:40:40|15409.64|15289.64|15409.97|15289.97|15409.99|15289.99|15409.6|15289.6|10
1649893250000|2022-04-13 23:40:50|15410.14|15290.14|15409.4|15289.4|15410.14|15290.14|15409.39|15289.39|9
1649893260000|2022-04-13 23:41:00|15409.42|15289.42|15410|15290|15410|15290|15409.11|15289.11|10
1649893270000|2022-04-13 23:41:10|15409.65|15289.65|15411.53|15291.53|15411.53|15291.53|15409.65|15289.65|10
1649893280000|2022-04-13 23:41:20|15411.63|15291.63|15412.41|15292.41|15412.41|15292.41|15411.63|15291.63|10
1649893290000|2022-04-13 23:41:30|15412.71|15292.71|15413.65|15293.65|15413.65|15293.65|15412.71|15292.71|8
1649893300000|2022-04-13 23:41:40|15413.79|15293.79|15413.03|15293.03|15413.79|15293.79|15412.53|15292.53|10
1649893310000|2022-04-13 23:41:50|15413.25|15293.25|15413.46|15293.46|15413.62|15293.62|15413.25|15293.25|10
1649893320000|2022-04-13 23:42:00|15413.77|15293.77|15414.23|15294.23|15414.23|15294.23|15413.68|15293.68|9
1649893330000|2022-04-13 23:42:10|15414.15|15294.15|15415.4|15295.4|15415.5|15295.5|15414.15|15294.15|9
1649893340000|2022-04-13 23:42:20|15415.43|15295.43|15414.41|15294.41|15415.8|15295.8|15414.41|15294.41|10
1649893350000|2022-04-13 23:42:30|15414.47|15294.47|15414.91|15294.91|15414.96|15294.96|15414.14|15294.14|10
1649893360000|2022-04-13 23:42:40|15414.79|15294.79|15414.52|15294.52|15415.38|15295.38|15414.52|15294.52|9
1649893370000|2022-04-13 23:42:50|15414.47|15294.47|15414.13|15294.13|15414.92|15294.92|15414.02|15294.02|9
1649893380000|2022-04-13 23:43:00|15413.99|15293.99|15411.39|15291.39|15413.99|15293.99|15411.39|15291.39|9
1649893390000|2022-04-13 23:43:10|15411.48|15291.48|15411.42|15291.42|15411.76|15291.76|15411.14|15291.14|10
1649893400000|2022-04-13 23:43:20|15411.43|15291.43|15410.05|15290.05|15411.43|15291.43|15410.05|15290.05|10
1649893410000|2022-04-13 23:43:30|15410.18|15290.18|15409.79|15289.79|15410.18|15290.18|15409.25|15289.25|9
1649893420000|2022-04-13 23:43:40|15409.39|15289.39|15408.63|15288.63|15409.86|15289.86|15408.56|15288.56|10
1649893430000|2022-04-13 23:43:50|15408.6|15288.6|15408.36|15288.36|15408.63|15288.63|15408.35|15288.35|7
1649893440000|2022-04-13 23:44:00|15408.53|15288.53|15408.59|15288.59|15408.59|15288.59|15408.34|15288.34|9
1649893450000|2022-04-13 23:44:10|15408.6|15288.6|15409|15289|15409.07|15289.07|15408.6|15288.6|10
1649893460000|2022-04-13 23:44:20|15409.02|15289.02|15410.39|15290.39|15410.94|15290.94|15409.02|15289.02|10
1649893470000|2022-04-13 23:44:30|15410.32|15290.32|15410.17|15290.17|15410.32|15290.32|15409.83|15289.83|9
1649893480000|2022-04-13 23:44:40|15410.12|15290.12|15409.58|15289.58|15410.12|15290.12|15409.52|15289.52|8
1649893490000|2022-04-13 23:44:50|15409.57|15289.57|15409.51|15289.51|15409.77|15289.77|15409.48|15289.48|8
1649893500000|2022-04-13 23:45:00|15409.29|15289.29|15409.9|15289.9|15409.9|15289.9|15409.14|15289.14|8
1649893510000|2022-04-13 23:45:10|15410.1|15290.1|15414.35|15294.35|15414.35|15294.35|15410.1|15290.1|10
1649893520000|2022-04-13 23:45:20|15414.92|15294.92|15416.56|15296.56|15416.56|15296.56|15414.92|15294.92|10
1649893530000|2022-04-13 23:45:30|15416.89|15296.89|15417.4|15297.4|15417.49|15297.49|15416.89|15296.89|10
1649893540000|2022-04-13 23:45:40|15417.61|15297.61|15418.31|15298.31|15418.31|15298.31|15417.61|15297.61|10
1649893550000|2022-04-13 23:45:50|15418.66|15298.66|15417.83|15297.83|15418.74|15298.74|15417.83|15297.83|10
1649893560000|2022-04-13 23:46:00|15417.96|15297.96|15416.46|15296.46|15417.96|15297.96|15416.46|15296.46|9
1649893570000|2022-04-13 23:46:10|15415.94|15295.94|15410.78|15290.78|15415.94|15295.94|15410.78|15290.78|9
1649893580000|2022-04-13 23:46:20|15409.78|15289.78|15404.36|15284.36|15409.78|15289.78|15404.36|15284.36|10
1649893590000|2022-04-13 23:46:30|15403.24|15283.24|15403.12|15283.12|15403.54|15283.54|15402.54|15282.54|10
1649893600000|2022-04-13 23:46:40|15402.96|15282.96|15403|15283|15403.19|15283.19|15402.86|15282.86|8
1649893610000|2022-04-13 23:46:50|15402.98|15282.98|15401.3|15281.3|15403.21|15283.21|15401.3|15281.3|9
1649893620000|2022-04-13 23:47:00|15401.04|15281.04|15399.95|15279.95|15401.04|15281.04|15399.9|15279.9|10
1649893630000|2022-04-13 23:47:10|15399.92|15279.92|15397.41|15277.41|15399.92|15279.92|15397.41|15277.41|9
1649893640000|2022-04-13 23:47:20|15397.09|15277.09|15396.25|15276.25|15397.13|15277.13|15396.25|15276.25|9
1649893650000|2022-04-13 23:47:30|15396.32|15276.32|15393|15273|15396.32|15276.32|15393|15273|10
1649893660000|2022-04-13 23:47:40|15392.7|15272.7|15391.08|15271.08|15392.7|15272.7|15391.08|15271.08|10
1649893670000|2022-04-13 23:47:50|15390.61|15270.61|15389.44|15269.44|15390.61|15270.61|15389.44|15269.44|10
1649893680000|2022-04-13 23:48:00|15389.45|15269.45|15388.25|15268.25|15389.45|15269.45|15388.25|15268.25|9
1649893690000|2022-04-13 23:48:10|15388.28|15268.28|15387.02|15267.02|15388.52|15268.52|15386.82|15266.82|10
1649893700000|2022-04-13 23:48:20|15387.03|15267.03|15388.15|15268.15|15388.15|15268.15|15387.03|15267.03|9
1649893710000|2022-04-13 23:48:30|15388.38|15268.38|15389.29|15269.29|15389.35|15269.35|15388.38|15268.38|9
1649893720000|2022-04-13 23:48:40|15389.2|15269.2|15389.19|15269.19|15389.29|15269.29|15389.16|15269.16|8
1649893730000|2022-04-13 23:48:50|15389.4|15269.4|15389.24|15269.24|15389.4|15269.4|15389.23|15269.23|8
1649893740000|2022-04-13 23:49:00|15389.21|15269.21|15390.06|15270.06|15390.2|15270.2|15389.21|15269.21|8
1649893750000|2022-04-13 23:49:10|15390.15|15270.15|15390.8|15270.8|15390.82|15270.82|15390.15|15270.15|8
1649893760000|2022-04-13 23:49:20|15390.84|15270.84|15391.07|15271.07|15391.15|15271.15|15390.83|15270.83|7
1649893770000|2022-04-13 23:49:30|15391.13|15271.13|15391.48|15271.48|15391.53|15271.53|15391.13|15271.13|9
1649893780000|2022-04-13 23:49:40|15391.52|15271.52|15393.81|15273.81|15393.84|15273.84|15391.42|15271.42|10
1649893790000|2022-04-13 23:49:50|15393.77|15273.77|15393.91|15273.91|15393.95|15273.95|15393.64|15273.64|10
1649893800000|2022-04-13 23:50:00|15393.55|15273.55|15393.1|15273.1|15393.66|15273.66|15393.1|15273.1|9
1649893810000|2022-04-13 23:50:10|15393.06|15273.06|15393.72|15273.72|15393.72|15273.72|15393.02|15273.02|8
1649893820000|2022-04-13 23:50:20|15393.66|15273.66|15393.41|15273.41|15394.11|15274.11|15393.41|15273.41|10
1649893830000|2022-04-13 23:50:30|15393.42|15273.42|15395.04|15275.04|15395.04|15275.04|15393.05|15273.05|8
1649893840000|2022-04-13 23:50:40|15394.82|15274.82|15396.48|15276.48|15396.48|15276.48|15394.82|15274.82|9
1649893850000|2022-04-13 23:50:50|15396.34|15276.34|15396.44|15276.44|15396.57|15276.57|15396.24|15276.24|9
1649893860000|2022-04-13 23:51:00|15396.53|15276.53|15396.85|15276.85|15396.92|15276.92|15396.53|15276.53|10
1649893870000|2022-04-13 23:51:10|15396.83|15276.83|15397.37|15277.37|15397.37|15277.37|15396.81|15276.81|10
1649893880000|2022-04-13 23:51:20|15397.87|15277.87|15397.99|15277.99|15398.34|15278.34|15397.87|15277.87|10
1649893890000|2022-04-13 23:51:30|15397.96|15277.96|15396.15|15276.15|15397.96|15277.96|15395.96|15275.96|10
1649893900000|2022-04-13 23:51:40|15396.18|15276.18|15396.03|15276.03|15396.3|15276.3|15395.99|15275.99|8
1649893910000|2022-04-13 23:51:50|15396.08|15276.08|15396.65|15276.65|15396.65|15276.65|15396.03|15276.03|9
1649893920000|2022-04-13 23:52:00|15396.69|15276.69|15397.25|15277.25|15397.4|15277.4|15396.69|15276.69|10
1649893930000|2022-04-13 23:52:10|15397.38|15277.38|15399.44|15279.44|15399.44|15279.44|15397.38|15277.38|10
1649893940000|2022-04-13 23:52:20|15399.97|15279.97|15400.01|15280.01|15400.02|15280.02|15399.61|15279.61|8
1649893950000|2022-04-13 23:52:30|15400.06|15280.06|15401.89|15281.89|15401.89|15281.89|15400.06|15280.06|9
1649893960000|2022-04-13 23:52:40|15401.91|15281.91|15402.35|15282.35|15402.36|15282.36|15401.91|15281.91|9
1649893970000|2022-04-13 23:52:50|15402.3|15282.3|15401.85|15281.85|15402.3|15282.3|15401.81|15281.81|10
1649893980000|2022-04-13 23:53:00|15402.05|15282.05|15401.66|15281.66|15402.05|15282.05|15401.41|15281.41|10
1649893990000|2022-04-13 23:53:10|15401.76|15281.76|15402.13|15282.13|15402.31|15282.31|15401.68|15281.68|8
1649894000000|2022-04-13 23:53:20|15402.25|15282.25|15403.82|15283.82|15403.99|15283.99|15402.25|15282.25|10
1649894010000|2022-04-13 23:53:30|15403.87|15283.87|15405.86|15285.86|15405.86|15285.86|15403.87|15283.87|10
1649894020000|2022-04-13 23:53:40|15405.88|15285.88|15406.91|15286.91|15406.95|15286.95|15405.88|15285.88|9
1649894030000|2022-04-13 23:53:50|15407.08|15287.08|15408.08|15288.08|15408.28|15288.28|15407.08|15287.08|9
1649894040000|2022-04-13 23:54:00|15408.18|15288.18|15408.58|15288.58|15408.6|15288.6|15407.49|15287.49|10
1649894050000|2022-04-13 23:54:10|15408.66|15288.66|15410.61|15290.61|15410.61|15290.61|15408.66|15288.66|9
1649894060000|2022-04-13 23:54:20|15410.63|15290.63|15411.39|15291.39|15411.57|15291.57|15410.63|15290.63|10
1649894070000|2022-04-13 23:54:30|15411.79|15291.79|15411.01|15291.01|15411.91|15291.91|15411.01|15291.01|9
1649894080000|2022-04-13 23:54:40|15410.93|15290.93|15411.36|15291.36|15411.36|15291.36|15410.93|15290.93|10
1649894090000|2022-04-13 23:54:50|15411.34|15291.34|15411.67|15291.67|15411.99|15291.99|15411.26|15291.26|10
1649894100000|2022-04-13 23:55:00|15411.9|15291.9|15413.36|15293.36|15413.36|15293.36|15411.83|15291.83|9
1649894110000|2022-04-13 23:55:10|15413.51|15293.51|15416.76|15296.76|15417.49|15297.49|15413.51|15293.51|8
1649894120000|2022-04-13 23:55:20|15416.17|15296.17|15414.49|15294.49|15416.17|15296.17|15414.49|15294.49|10
1649894130000|2022-04-13 23:55:30|15414.84|15294.84|15413.99|15293.99|15414.84|15294.84|15413.75|15293.75|10
1649894140000|2022-04-13 23:55:40|15413.68|15293.68|15413.91|15293.91|15414.02|15294.02|15413.68|15293.68|9
1649894150000|2022-04-13 23:55:50|15413.53|15293.53|15413.05|15293.05|15413.53|15293.53|15413.05|15293.05|9
1649894160000|2022-04-13 23:56:00|15413.16|15293.16|15414.86|15294.86|15414.86|15294.86|15412.99|15292.99|8
1649894170000|2022-04-13 23:56:10|15415|15295|15416.27|15296.27|15416.29|15296.29|15415|15295|9
1649894180000|2022-04-13 23:56:20|15416.34|15296.34|15416.43|15296.43|15416.53|15296.53|15416.3|15296.3|9
1649894190000|2022-04-13 23:56:30|15416.22|15296.22|15417.34|15297.34|15417.34|15297.34|15416.22|15296.22|10
1649894200000|2022-04-13 23:56:40|15417.27|15297.27|15416.23|15296.23|15417.27|15297.27|15416.23|15296.23|9
1649894210000|2022-04-13 23:56:50|15416.35|15296.35|15416.27|15296.27|15416.35|15296.35|15416.16|15296.16|8
1649894220000|2022-04-13 23:57:00|15416.12|15296.12|15415.34|15295.34|15416.29|15296.29|15415.34|15295.34|10
1649894230000|2022-04-13 23:57:10|15415.25|15295.25|15415.33|15295.33|15415.65|15295.65|15415.25|15295.25|10
1649894240000|2022-04-13 23:57:20|15415.23|15295.23|15415.47|15295.47|15415.47|15295.47|15415.13|15295.13|7
1649894250000|2022-04-13 23:57:30|15415.45|15295.45|15416.38|15296.38|15416.38|15296.38|15415.45|15295.45|10
1649894260000|2022-04-13 23:57:40|15416.24|15296.24|15417.85|15297.85|15417.95|15297.95|15416.24|15296.24|9
1649894270000|2022-04-13 23:57:50|15417.96|15297.96|15418.37|15298.37|15418.74|15298.74|15417.96|15297.96|9
1649894280000|2022-04-13 23:58:00|15418.42|15298.42|15419.81|15299.81|15420.02|15300.02|15418.27|15298.27|9
1649894290000|2022-04-13 23:58:10|15419.9|15299.9|15421.25|15301.25|15421.31|15301.31|15419.9|15299.9|8
1649894300000|2022-04-13 23:58:20|15421.31|15301.31|15422.41|15302.41|15422.72|15302.72|15421.31|15301.31|9
1649894310000|2022-04-13 23:58:30|15422.59|15302.59|15420.6|15300.6|15422.59|15302.59|15420.6|15300.6|10
1649894320000|2022-04-13 23:58:40|15420.43|15300.43|15418.65|15298.65|15420.43|15300.43|15418.31|15298.31|10
1649894330000|2022-04-13 23:58:50|15418.6|15298.6|15416.94|15296.94|15418.6|15298.6|15416.9|15296.9|10
1649894340000|2022-04-13 23:59:00|15416.99|15296.99|15416.42|15296.42|15417.23|15297.23|15416.27|15296.27|10
1649894350000|2022-04-13 23:59:10|15415.57|15295.57|15413.55|15293.55|15415.63|15295.63|15413.55|15293.55|8
1649894360000|2022-04-13 23:59:20|15414.47|15294.47|15414.61|15294.61|15415.11|15295.11|15414.47|15294.47|9
1649894370000|2022-04-13 23:59:30|15414.64|15294.64|15415.11|15295.11|15415.4|15295.4|15414.61|15294.61|10
1649894380000|2022-04-13 23:59:40|15415.23|15295.23|15416.18|15296.18|15416.38|15296.38|15415.23|15295.23|10
1649894390000|2022-04-13 23:59:50|15416.29|15296.29|15417.43|15297.43|15417.43|15297.43|15416.29|15296.29|10
1649894400000|2022-04-14 00:00:00|15417.29|15297.29|15418.1|15298.1|15418.1|15298.1|15417.29|15297.29|10
1649894410000|2022-04-14 00:00:10|15418.19|15298.19|15418.68|15298.68|15419.15|15299.15|15418.12|15298.12|10
1649894420000|2022-04-14 00:00:20|15418.52|15298.52|15417.39|15297.39|15419.71|15299.71|15417.26|15297.26|10
1649894430000|2022-04-14 00:00:30|15417.44|15297.44|15418.79|15298.79|15418.79|15298.79|15417.04|15297.04|9
1649894440000|2022-04-14 00:00:40|15418.73|15298.73|15418.08|15298.08|15418.83|15298.83|15417.22|15297.22|10
1649894450000|2022-04-14 00:00:50|15417.63|15297.63|15413.2|15293.2|15417.63|15297.63|15413.2|15293.2|10
1649894460000|2022-04-14 00:01:00|15413.13|15293.13|15409.51|15289.51|15413.13|15293.13|15409.51|15289.51|9
1649894470000|2022-04-14 00:01:10|15409.56|15289.56|15407|15287|15409.56|15289.56|15406.99|15286.99|10
1649894480000|2022-04-14 00:01:20|15406.29|15286.29|15407.49|15287.49|15407.49|15287.49|15406.15|15286.15|10
1649894490000|2022-04-14 00:01:30|15407.48|15287.48|15406.6|15286.6|15407.77|15287.77|15406.6|15286.6|10
1649894500000|2022-04-14 00:01:40|15406.77|15286.77|15405.73|15285.73|15406.88|15286.88|15405.27|15285.27|10
1649894510000|2022-04-14 00:01:50|15405.55|15285.55|15402.02|15282.02|15405.55|15285.55|15402.02|15282.02|9
1649894520000|2022-04-14 00:02:00|15401.95|15281.95|15400.45|15280.45|15402.09|15282.09|15400.45|15280.45|10
1649894530000|2022-04-14 00:02:10|15400.5|15280.5|15398.02|15278.02|15400.5|15280.5|15397.72|15277.72|10
1649894540000|2022-04-14 00:02:20|15397.99|15277.99|15398.69|15278.69|15398.78|15278.78|15397.99|15277.99|10
1649894550000|2022-04-14 00:02:30|15398.21|15278.21|15395.72|15275.72|15398.21|15278.21|15395.72|15275.72|10
1649894560000|2022-04-14 00:02:40|15395.85|15275.85|15394.41|15274.41|15396.15|15276.15|15394.41|15274.41|8
1649894570000|2022-04-14 00:02:50|15394.44|15274.44|15393.97|15273.97|15394.68|15274.68|15393.97|15273.97|10
1649894580000|2022-04-14 00:03:00|15394.18|15274.18|15394.03|15274.03|15394.36|15274.36|15392.75|15272.75|10
1649894590000|2022-04-14 00:03:10|15393.74|15273.74|15390.29|15270.29|15394.1|15274.1|15390.29|15270.29|10
1649894600000|2022-04-14 00:03:20|15389.89|15269.89|15386.11|15266.11|15389.89|15269.89|15386.11|15266.11|10
1649894610000|2022-04-14 00:03:30|15385.83|15265.83|15386.07|15266.07|15386.52|15266.52|15385.73|15265.73|9
1649894620000|2022-04-14 00:03:40|15386.72|15266.72|15387.08|15267.08|15387.86|15267.86|15386.72|15266.72|10
1649894630000|2022-04-14 00:03:50|15387.18|15267.18|15386.82|15266.82|15387.18|15267.18|15385.85|15265.85|8
1649894640000|2022-04-14 00:04:00|15386.8|15266.8|15387.81|15267.81|15387.82|15267.82|15386.8|15266.8|10
1649894650000|2022-04-14 00:04:10|15387.21|15267.21|15389.78|15269.78|15389.78|15269.78|15387.21|15267.21|10
1649894660000|2022-04-14 00:04:20|15389.89|15269.89|15392.19|15272.19|15392.19|15272.19|15389.89|15269.89|10
1649894670000|2022-04-14 00:04:30|15392.26|15272.26|15396.01|15276.01|15396.29|15276.29|15392.26|15272.26|10
1649894680000|2022-04-14 00:04:40|15396.45|15276.45|15399.49|15279.49|15399.49|15279.49|15396.42|15276.42|10
1649894690000|2022-04-14 00:04:50|15400.78|15280.78|15402.82|15282.82|15403.16|15283.16|15400.78|15280.78|10
1649894700000|2022-04-14 00:05:00|15402.42|15282.42|15404.92|15284.92|15404.92|15284.92|15402.39|15282.39|9
1649894710000|2022-04-14 00:05:10|15405.13|15285.13|15407.67|15287.67|15407.82|15287.82|15405.13|15285.13|10
1649894720000|2022-04-14 00:05:20|15407.81|15287.81|15409.64|15289.64|15409.64|15289.64|15407.81|15287.81|10
1649894730000|2022-04-14 00:05:30|15409.7|15289.7|15416.63|15296.63|15416.79|15296.79|15409.7|15289.7|10
1649894740000|2022-04-14 00:05:40|15417.45|15297.45|15420.33|15300.33|15420.33|15300.33|15417.35|15297.35|10
1649894750000|2022-04-14 00:05:50|15420.21|15300.21|15421.19|15301.19|15421.19|15301.19|15420.21|15300.21|10
1649894760000|2022-04-14 00:06:00|15421.1|15301.1|15421.3|15301.3|15421.83|15301.83|15420.51|15300.51|10
1649894770000|2022-04-14 00:06:10|15420.42|15300.42|15422.43|15302.43|15422.43|15302.43|15420.42|15300.42|10
1649894780000|2022-04-14 00:06:20|15422.27|15302.27|15423.96|15303.96|15423.96|15303.96|15422.27|15302.27|10
1649894790000|2022-04-14 00:06:30|15424.4|15304.4|15426.24|15306.24|15426.24|15306.24|15424.4|15304.4|10
1649894800000|2022-04-14 00:06:40|15426.32|15306.32|15427.15|15307.15|15427.27|15307.27|15426.32|15306.32|10
1649894810000|2022-04-14 00:06:50|15427.36|15307.36|15428.95|15308.95|15428.95|15308.95|15427.36|15307.36|10
1649894820000|2022-04-14 00:07:00|15430.05|15310.05|15429.4|15309.4|15430.27|15310.27|15429.4|15309.4|10
1649894830000|2022-04-14 00:07:10|15429.19|15309.19|15428.88|15308.88|15429.46|15309.46|15428.7|15308.7|10
1649894840000|2022-04-14 00:07:20|15429.49|15309.49|15428.68|15308.68|15429.49|15309.49|15428.26|15308.26|10
1649894850000|2022-04-14 00:07:30|15428.27|15308.27|15428.48|15308.48|15428.55|15308.55|15428.07|15308.07|10
1649894860000|2022-04-14 00:07:40|15428.09|15308.09|15428.26|15308.26|15428.29|15308.29|15427.74|15307.74|10
1649894870000|2022-04-14 00:07:50|15428.51|15308.51|15429.53|15309.53|15429.53|15309.53|15428.26|15308.26|8
1649894880000|2022-04-14 00:08:00|15430.12|15310.12|15431.96|15311.96|15431.98|15311.98|15430.12|15310.12|10
1649894890000|2022-04-14 00:08:10|15432.1|15312.1|15431.81|15311.81|15432.23|15312.23|15431.81|15311.81|9
1649894900000|2022-04-14 00:08:20|15431.64|15311.64|15430.79|15310.79|15431.64|15311.64|15430.71|15310.71|9
1649894910000|2022-04-14 00:08:30|15430.86|15310.86|15430.97|15310.97|15431.03|15311.03|15430.74|15310.74|9
1649894920000|2022-04-14 00:08:40|15430.86|15310.86|15429.72|15309.72|15430.86|15310.86|15429.72|15309.72|10
1649894930000|2022-04-14 00:08:50|15429.57|15309.57|15427.85|15307.85|15429.57|15309.57|15427.8|15307.8|10
1649894940000|2022-04-14 00:09:00|15427.83|15307.83|15426.93|15306.93|15427.9|15307.9|15426.88|15306.88|10
1649894950000|2022-04-14 00:09:10|15426.66|15306.66|15424.76|15304.76|15426.84|15306.84|15424.76|15304.76|10
1649894960000|2022-04-14 00:09:20|15424.64|15304.64|15422.51|15302.51|15424.64|15304.64|15422.51|15302.51|10
1649894970000|2022-04-14 00:09:30|15423.34|15303.34|15421.01|15301.01|15423.34|15303.34|15421.01|15301.01|10
1649894980000|2022-04-14 00:09:40|15421.14|15301.14|15421.14|15301.14|15421.19|15301.19|15420.92|15300.92|9
1649894990000|2022-04-14 00:09:50|15421.31|15301.31|15419.61|15299.61|15421.31|15301.31|15419.61|15299.61|10
1649895000000|2022-04-14 00:10:00|15419.6|15299.6|15417.79|15297.79|15419.6|15299.6|15417.68|15297.68|10
1649895010000|2022-04-14 00:10:10|15417.58|15297.58|15418.64|15298.64|15418.64|15298.64|15417.58|15297.58|10
1649895020000|2022-04-14 00:10:20|15418.75|15298.75|15419.47|15299.47|15419.59|15299.59|15418.75|15298.75|9
1649895030000|2022-04-14 00:10:30|15419.31|15299.31|15418.84|15298.84|15419.31|15299.31|15418.82|15298.82|9
1649895040000|2022-04-14 00:10:40|15418.93|15298.93|15415.02|15295.02|15418.93|15298.93|15415.02|15295.02|10
1649895050000|2022-04-14 00:10:50|15414.07|15294.07|15411.48|15291.48|15414.07|15294.07|15410.78|15290.78|10
1649895060000|2022-04-14 00:11:00|15411.41|15291.41|15410.4|15290.4|15411.55|15291.55|15410.4|15290.4|9
1649895070000|2022-04-14 00:11:10|15410.57|15290.57|15407.82|15287.82|15410.57|15290.57|15407.82|15287.82|10
1649895080000|2022-04-14 00:11:20|15407.81|15287.81|15406.43|15286.43|15407.81|15287.81|15406.43|15286.43|9
1649895090000|2022-04-14 00:11:30|15406.39|15286.39|15405.43|15285.43|15406.48|15286.48|15405.43|15285.43|9
1649895100000|2022-04-14 00:11:40|15405.37|15285.37|15402.79|15282.79|15405.37|15285.37|15402.66|15282.66|10
1649895110000|2022-04-14 00:11:50|15402.6|15282.6|15403.11|15283.11|15403.49|15283.49|15402.29|15282.29|10
1649895120000|2022-04-14 00:12:00|15403.02|15283.02|15400.86|15280.86|15403.02|15283.02|15400.86|15280.86|10
1649895130000|2022-04-14 00:12:10|15400.83|15280.83|15402|15282|15402|15282|15400.66|15280.66|8
1649895140000|2022-04-14 00:12:20|15401.97|15281.97|15401.12|15281.12|15401.97|15281.97|15401.04|15281.04|9
1649895150000|2022-04-14 00:12:30|15401.67|15281.67|15407.38|15287.38|15407.38|15287.38|15401.6|15281.6|10
1649895160000|2022-04-14 00:12:40|15407.83|15287.83|15410.65|15290.65|15410.75|15290.75|15407.83|15287.83|10
1649895170000|2022-04-14 00:12:50|15410.72|15290.72|15410.4|15290.4|15410.84|15290.84|15410.24|15290.24|10
1649895180000|2022-04-14 00:13:00|15409.92|15289.92|15409.62|15289.62|15410.02|15290.02|15409.08|15289.08|10
1649895190000|2022-04-14 00:13:10|15410.13|15290.13|15411.63|15291.63|15411.63|15291.63|15410.13|15290.13|10
1649895200000|2022-04-14 00:13:20|15411.72|15291.72|15411.98|15291.98|15412.25|15292.25|15411.72|15291.72|9
1649895210000|2022-04-14 00:13:30|15411.77|15291.77|15411.47|15291.47|15411.77|15291.77|15411.15|15291.15|10
1649895220000|2022-04-14 00:13:40|15411.48|15291.48|15414.56|15294.56|15414.56|15294.56|15411.29|15291.29|10
1649895230000|2022-04-14 00:13:50|15415.33|15295.33|15414.89|15294.89|15415.33|15295.33|15414.23|15294.23|10
1649895240000|2022-04-14 00:14:00|15414.87|15294.87|15415.35|15295.35|15415.35|15295.35|15414.87|15294.87|7
1649895250000|2022-04-14 00:14:10|15415.25|15295.25|15415.81|15295.81|15415.81|15295.81|15415.25|15295.25|7
1649895260000|2022-04-14 00:14:20|15415.98|15295.98|15418.26|15298.26|15418.26|15298.26|15415.98|15295.98|10
1649895270000|2022-04-14 00:14:30|15418.27|15298.27|15418.08|15298.08|15418.27|15298.27|15417.84|15297.84|10
1649895280000|2022-04-14 00:14:40|15418.04|15298.04|15418.41|15298.41|15418.57|15298.57|15418.04|15298.04|10
1649895290000|2022-04-14 00:14:50|15418.43|15298.43|15417.3|15297.3|15418.43|15298.43|15417.18|15297.18|10
1649895300000|2022-04-14 00:15:00|15417.32|15297.32|15416.42|15296.42|15417.54|15297.54|15416.42|15296.42|8
1649895310000|2022-04-14 00:15:10|15416.43|15296.43|15414.2|15294.2|15416.43|15296.43|15414.2|15294.2|10
1649895320000|2022-04-14 00:15:20|15413.95|15293.95|15412.81|15292.81|15413.95|15293.95|15412.69|15292.69|9
1649895330000|2022-04-14 00:15:30|15412.5|15292.5|15412.68|15292.68|15412.85|15292.85|15412.45|15292.45|9
1649895340000|2022-04-14 00:15:40|15412.47|15292.47|15411.03|15291.03|15412.47|15292.47|15411.03|15291.03|9
1649895350000|2022-04-14 00:15:50|15410.65|15290.65|15410.07|15290.07|15410.99|15290.99|15410.01|15290.01|10
1649895360000|2022-04-14 00:16:00|15409.61|15289.61|15408.08|15288.08|15409.77|15289.77|15408.08|15288.08|10
1649895370000|2022-04-14 00:16:10|15407.07|15287.07|15404.15|15284.15|15407.29|15287.29|15404.15|15284.15|9
1649895380000|2022-04-14 00:16:20|15403.86|15283.86|15401.82|15281.82|15403.86|15283.86|15401.82|15281.82|10
1649895390000|2022-04-14 00:16:30|15401.85|15281.85|15400.12|15280.12|15401.85|15281.85|15400.12|15280.12|10
1649895400000|2022-04-14 00:16:40|15400.14|15280.14|15397.33|15277.33|15400.15|15280.15|15397.33|15277.33|9
1649895410000|2022-04-14 00:16:50|15397.29|15277.29|15394.05|15274.05|15397.29|15277.29|15393.97|15273.97|10
1649895420000|2022-04-14 00:17:00|15394.49|15274.49|15396.11|15276.11|15396.23|15276.23|15394.49|15274.49|10
1649895430000|2022-04-14 00:17:10|15395.78|15275.78|15394.87|15274.87|15395.78|15275.78|15394.81|15274.81|7
1649895440000|2022-04-14 00:17:20|15394.72|15274.72|15395.6|15275.6|15395.6|15275.6|15394.72|15274.72|9
1649895450000|2022-04-14 00:17:30|15395.87|15275.87|15396.67|15276.67|15396.71|15276.71|15395.87|15275.87|10
1649895460000|2022-04-14 00:17:40|15396.61|15276.61|15395.66|15275.66|15396.87|15276.87|15395.66|15275.66|8
1649895470000|2022-04-14 00:17:50|15395.84|15275.84|15395.62|15275.62|15395.84|15275.84|15395.37|15275.37|9
1649895480000|2022-04-14 00:18:00|15395.65|15275.65|15395.83|15275.83|15395.93|15275.93|15395.5|15275.5|9
1649895490000|2022-04-14 00:18:10|15395.78|15275.78|15394.93|15274.93|15396.15|15276.15|15394.93|15274.93|10
1649895500000|2022-04-14 00:18:20|15394.97|15274.97|15393.93|15273.93|15394.97|15274.97|15393.78|15273.78|10
1649895510000|2022-04-14 00:18:30|15393.96|15273.96|15394.21|15274.21|15394.22|15274.22|15393.96|15273.96|9
1649895520000|2022-04-14 00:18:40|15394.28|15274.28|15394.59|15274.59|15394.59|15274.59|15394.25|15274.25|10
1649895530000|2022-04-14 00:18:50|15394.22|15274.22|15394.39|15274.39|15394.47|15274.47|15394.19|15274.19|7
1649895540000|2022-04-14 00:19:00|15394.43|15274.43|15393.96|15273.96|15394.43|15274.43|15393.96|15273.96|7
1649895550000|2022-04-14 00:19:10|15393.99|15273.99|15394.12|15274.12|15394.12|15274.12|15393.99|15273.99|5
1649895560000|2022-04-14 00:19:20|15394.15|15274.15|15394.2|15274.2|15394.28|15274.28|15393.94|15273.94|7
1649895570000|2022-04-14 00:19:30|15394.4|15274.4|15396.38|15276.38|15396.38|15276.38|15394.4|15274.4|10
1649895580000|2022-04-14 00:19:40|15396.64|15276.64|15395.66|15275.66|15396.97|15276.97|15395.66|15275.66|10
1649895590000|2022-04-14 00:19:50|15395.49|15275.49|15394.35|15274.35|15395.49|15275.49|15393.96|15273.96|10
1649895600000|2022-04-14 00:20:00|15394.9|15274.9|15395.62|15275.62|15395.62|15275.62|15394.9|15274.9|9
1649895610000|2022-04-14 00:20:10|15395.58|15275.58|15394.99|15274.99|15395.59|15275.59|15394.39|15274.39|10
1649895620000|2022-04-14 00:20:20|15395.15|15275.15|15393.58|15273.58|15395.15|15275.15|15393.58|15273.58|10
1649895630000|2022-04-14 00:20:30|15393.59|15273.59|15392.66|15272.66|15393.63|15273.63|15392.66|15272.66|9
1649895640000|2022-04-14 00:20:40|15392.48|15272.48|15389.68|15269.68|15392.48|15272.48|15389.68|15269.68|10
1649895650000|2022-04-14 00:20:50|15389.49|15269.49|15388.65|15268.65|15389.52|15269.52|15388.5|15268.5|10
1649895660000|2022-04-14 00:21:00|15389.09|15269.09|15388.45|15268.45|15389.09|15269.09|15388.39|15268.39|9
1649895670000|2022-04-14 00:21:10|15388.53|15268.53|15389.27|15269.27|15389.27|15269.27|15388.46|15268.46|10
1649895680000|2022-04-14 00:21:20|15389.06|15269.06|15390.63|15270.63|15390.63|15270.63|15389.06|15269.06|10
1649895690000|2022-04-14 00:21:30|15390.89|15270.89|15391.03|15271.03|15391.04|15271.04|15390.33|15270.33|10
1649895700000|2022-04-14 00:21:40|15390.84|15270.84|15391.23|15271.23|15391.23|15271.23|15390.71|15270.71|10
1649895710000|2022-04-14 00:21:50|15391.19|15271.19|15390.61|15270.61|15391.19|15271.19|15390.6|15270.6|9
1649895720000|2022-04-14 00:22:00|15390.15|15270.15|15389.22|15269.22|15390.15|15270.15|15389.22|15269.22|9
1649895730000|2022-04-14 00:22:10|15389.23|15269.23|15389.37|15269.37|15389.62|15269.62|15389.23|15269.23|10
1649895740000|2022-04-14 00:22:20|15389.22|15269.22|15388.61|15268.61|15389.22|15269.22|15388.61|15268.61|8
1649895750000|2022-04-14 00:22:30|15388.49|15268.49|15385.65|15265.65|15388.49|15268.49|15385.65|15265.65|10
1649895760000|2022-04-14 00:22:40|15385.64|15265.64|15385.46|15265.46|15385.93|15265.93|15385.41|15265.41|10
1649895770000|2022-04-14 00:22:50|15385.49|15265.49|15385.1|15265.1|15385.52|15265.52|15385.1|15265.1|8
1649895780000|2022-04-14 00:23:00|15384.96|15264.96|15385.71|15265.71|15385.81|15265.81|15384.64|15264.64|10
1649895790000|2022-04-14 00:23:10|15385.72|15265.72|15386.33|15266.33|15386.58|15266.58|15385.72|15265.72|10
1649895800000|2022-04-14 00:23:20|15386.16|15266.16|15388.04|15268.04|15388.04|15268.04|15386.16|15266.16|10
1649895810000|2022-04-14 00:23:30|15388.2|15268.2|15388.96|15268.96|15389.02|15269.02|15388.18|15268.18|10
1649895820000|2022-04-14 00:23:40|15389.08|15269.08|15389.02|15269.02|15389.2|15269.2|15389.02|15269.02|8
1649895830000|2022-04-14 00:23:50|15389.05|15269.05|15390.97|15270.97|15390.97|15270.97|15389.05|15269.05|7
1649895840000|2022-04-14 00:24:00|15391.54|15271.54|15393.11|15273.11|15393.11|15273.11|15391.54|15271.54|9
1649895850000|2022-04-14 00:24:10|15393.08|15273.08|15394.59|15274.59|15394.59|15274.59|15393.08|15273.08|9
1649895860000|2022-04-14 00:24:20|15394.71|15274.71|15395.36|15275.36|15395.36|15275.36|15394.71|15274.71|8
1649895870000|2022-04-14 00:24:30|15395.45|15275.45|15398.08|15278.08|15398.08|15278.08|15395.45|15275.45|10
1649895880000|2022-04-14 00:24:40|15398.05|15278.05|15401|15281|15401|15281|15398.05|15278.05|10
1649895890000|2022-04-14 00:24:50|15400.95|15280.95|15402.68|15282.68|15402.71|15282.71|15400.95|15280.95|10
1649895900000|2022-04-14 00:25:00|15402.81|15282.81|15403.52|15283.52|15403.52|15283.52|15402.81|15282.81|10
1649895910000|2022-04-14 00:25:10|15403.57|15283.57|15406.08|15286.08|15406.08|15286.08|15403.57|15283.57|10
1649895920000|2022-04-14 00:25:20|15406.6|15286.6|15407.64|15287.64|15407.64|15287.64|15406.52|15286.52|10
1649895930000|2022-04-14 00:25:30|15407.55|15287.55|15409.23|15289.23|15409.23|15289.23|15407.55|15287.55|10
1649895940000|2022-04-14 00:25:40|15409.08|15289.08|15409.45|15289.45|15409.45|15289.45|15408.99|15288.99|9
1649895950000|2022-04-14 00:25:50|15409.33|15289.33|15410.17|15290.17|15411.14|15291.14|15409.33|15289.33|9
1649895960000|2022-04-14 00:26:00|15410.52|15290.52|15410.39|15290.39|15410.66|15290.66|15410.28|15290.28|9
1649895970000|2022-04-14 00:26:10|15410.66|15290.66|15412.57|15292.57|15412.57|15292.57|15410.49|15290.49|9
1649895980000|2022-04-14 00:26:20|15412.5|15292.5|15412.62|15292.62|15412.67|15292.67|15412.37|15292.37|9
1649895990000|2022-04-14 00:26:30|15412.65|15292.65|15413.18|15293.18|15413.18|15293.18|15412.65|15292.65|10
1649896000000|2022-04-14 00:26:40|15413.16|15293.16|15413.4|15293.4|15413.48|15293.48|15413.05|15293.05|9
1649896010000|2022-04-14 00:26:50|15413.51|15293.51|15413.23|15293.23|15413.51|15293.51|15412.8|15292.8|9
1649896020000|2022-04-14 00:27:00|15413.25|15293.25|15413.85|15293.85|15413.85|15293.85|15413.2|15293.2|10
1649896030000|2022-04-14 00:27:10|15413.44|15293.44|15415.62|15295.62|15415.62|15295.62|15413.44|15293.44|10
1649896040000|2022-04-14 00:27:20|15415.71|15295.71|15415.26|15295.26|15415.92|15295.92|15415.26|15295.26|9
1649896050000|2022-04-14 00:27:30|15414.43|15294.43|15413.53|15293.53|15414.43|15294.43|15413.53|15293.53|9
1649896060000|2022-04-14 00:27:40|15413.39|15293.39|15414.47|15294.47|15414.47|15294.47|15412.69|15292.69|10
1649896070000|2022-04-14 00:27:50|15414.41|15294.41|15416.23|15296.23|15416.23|15296.23|15414.41|15294.41|10
1649896080000|2022-04-14 00:28:00|15416.39|15296.39|15417.3|15297.3|15417.3|15297.3|15416.39|15296.39|6
1649896090000|2022-04-14 00:28:10|15417.61|15297.61|15417.65|15297.65|15418.04|15298.04|15417.58|15297.58|10
1649896100000|2022-04-14 00:28:20|15417.67|15297.67|15418.12|15298.12|15418.12|15298.12|15417.67|15297.67|6
1649896110000|2022-04-14 00:28:30|15418.66|15298.66|15420.71|15300.71|15420.82|15300.82|15418.66|15298.66|9
1649896120000|2022-04-14 00:28:40|15420.82|15300.82|15421.13|15301.13|15421.14|15301.14|15420.82|15300.82|8
1649896130000|2022-04-14 00:28:50|15421.12|15301.12|15421.69|15301.69|15421.76|15301.76|15421.12|15301.12|7
1649896140000|2022-04-14 00:29:00|15421.81|15301.81|15422.63|15302.63|15422.7|15302.7|15421.56|15301.56|8
1649896150000|2022-04-14 00:29:10|15422.67|15302.67|15423.4|15303.4|15423.4|15303.4|15422.63|15302.63|9
1649896160000|2022-04-14 00:29:20|15423.71|15303.71|15425.5|15305.5|15425.5|15305.5|15423.71|15303.71|8
1649896170000|2022-04-14 00:29:30|15425.89|15305.89|15428.3|15308.3|15428.3|15308.3|15425.89|15305.89|10
1649896180000|2022-04-14 00:29:40|15428.55|15308.55|15430.56|15310.56|15430.59|15310.59|15428.55|15308.55|9
1649896190000|2022-04-14 00:29:50|15430.67|15310.67|15430.97|15310.97|15431.33|15311.33|15430.67|15310.67|9
1649896200000|2022-04-14 00:30:00|15431.45|15311.45|15434.59|15314.59|15434.59|15314.59|15431.45|15311.45|10
1649896210000|2022-04-14 00:30:10|15435.01|15315.01|15435.1|15315.1|15435.33|15315.33|15434.94|15314.94|9
1649896220000|2022-04-14 00:30:20|15434.61|15314.61|15432.39|15312.39|15434.61|15314.61|15431.7|15311.7|10
1649896230000|2022-04-14 00:30:30|15432.25|15312.25|15431.75|15311.75|15432.25|15312.25|15431.72|15311.72|10
1649896240000|2022-04-14 00:30:40|15431.22|15311.22|15432.25|15312.25|15432.25|15312.25|15431.22|15311.22|10
1649896250000|2022-04-14 00:30:50|15432.24|15312.24|15432.37|15312.37|15432.39|15312.39|15432.24|15312.24|8
1649896260000|2022-04-14 00:31:00|15432.33|15312.33|15432.42|15312.42|15432.42|15312.42|15432.08|15312.08|7
1649896270000|2022-04-14 00:31:10|15432.63|15312.63|15433.25|15313.25|15433.25|15313.25|15432.5|15312.5|9
1649896280000|2022-04-14 00:31:20|15433.24|15313.24|15436.32|15316.32|15436.32|15316.32|15433.18|15313.18|10
1649896290000|2022-04-14 00:31:30|15436.7|15316.7|15437.71|15317.71|15437.71|15317.71|15436.38|15316.38|10
1649896300000|2022-04-14 00:31:40|15437.95|15317.95|15439.29|15319.29|15439.29|15319.29|15437.95|15317.95|9
1649896310000|2022-04-14 00:31:50|15439.52|15319.52|15440.1|15320.1|15440.13|15320.13|15439.52|15319.52|8
1649896320000|2022-04-14 00:32:00|15440.22|15320.22|15440.6|15320.6|15440.66|15320.66|15440.22|15320.22|9
1649896330000|2022-04-14 00:32:10|15440.54|15320.54|15443.39|15323.39|15443.39|15323.39|15440.54|15320.54|10
1649896340000|2022-04-14 00:32:20|15443.88|15323.88|15445.97|15325.97|15445.97|15325.97|15443.88|15323.88|10
1649896350000|2022-04-14 00:32:30|15445.85|15325.85|15445.89|15325.89|15446.26|15326.26|15445.76|15325.76|10
1649896360000|2022-04-14 00:32:40|15445.64|15325.64|15445.11|15325.11|15445.64|15325.64|15444.93|15324.93|10
1649896370000|2022-04-14 00:32:50|15445.16|15325.16|15445.33|15325.33|15445.33|15325.33|15445.01|15325.01|9
1649896380000|2022-04-14 00:33:00|15445.26|15325.26|15446.46|15326.46|15446.46|15326.46|15444.87|15324.87|10
1649896390000|2022-04-14 00:33:10|15446.47|15326.47|15450.37|15330.37|15450.37|15330.37|15446.47|15326.47|8
1649896400000|2022-04-14 00:33:20|15450.45|15330.45|15452.03|15332.03|15452.07|15332.07|15450.45|15330.45|10
1649896410000|2022-04-14 00:33:30|15451.87|15331.87|15451.95|15331.95|15451.95|15331.95|15451.5|15331.5|9
1649896420000|2022-04-14 00:33:40|15451.94|15331.94|15453.31|15333.31|15453.37|15333.37|15451.84|15331.84|10
1649896430000|2022-04-14 00:33:50|15453.34|15333.34|15454.19|15334.19|15454.19|15334.19|15453.34|15333.34|10
1649896440000|2022-04-14 00:34:00|15454.22|15334.22|15454.04|15334.04|15454.23|15334.23|15453.82|15333.82|8
1649896450000|2022-04-14 00:34:10|15454.31|15334.31|15456.51|15336.51|15456.51|15336.51|15454.31|15334.31|10
1649896460000|2022-04-14 00:34:20|15456.85|15336.85|15457.38|15337.38|15457.56|15337.56|15456.85|15336.85|9
1649896470000|2022-04-14 00:34:30|15457.47|15337.47|15458.78|15338.78|15458.78|15338.78|15457.38|15337.38|10
1649896480000|2022-04-14 00:34:40|15459.01|15339.01|15461.83|15341.83|15461.83|15341.83|15459.01|15339.01|10
1649896490000|2022-04-14 00:34:50|15462.01|15342.01|15462.33|15342.33|15462.42|15342.42|15461.82|15341.82|10
1649896500000|2022-04-14 00:35:00|15462.54|15342.54|15461.64|15341.64|15462.6|15342.6|15461.64|15341.64|10
1649896510000|2022-04-14 00:35:10|15461.48|15341.48|15459.34|15339.34|15461.48|15341.48|15459.22|15339.22|10
1649896520000|2022-04-14 00:35:20|15459.32|15339.32|15459.88|15339.88|15460.21|15340.21|15459.28|15339.28|8
1649896530000|2022-04-14 00:35:30|15459.6|15339.6|15458.78|15338.78|15459.64|15339.64|15458.78|15338.78|10
1649896540000|2022-04-14 00:35:40|15458.75|15338.75|15458.09|15338.09|15458.75|15338.75|15457.95|15337.95|9
1649896550000|2022-04-14 00:35:50|15458.08|15338.08|15456.91|15336.91|15458.26|15338.26|15456.91|15336.91|8
1649896560000|2022-04-14 00:36:00|15456.94|15336.94|15456.72|15336.72|15457.23|15337.23|15456.61|15336.61|9
1649896570000|2022-04-14 00:36:10|15456.68|15336.68|15457.44|15337.44|15457.44|15337.44|15456.68|15336.68|10
1649896580000|2022-04-14 00:36:20|15457.06|15337.06|15457.22|15337.22|15457.22|15337.22|15457.04|15337.04|9
1649896590000|2022-04-14 00:36:30|15457.23|15337.23|15457.46|15337.46|15457.52|15337.52|15457.16|15337.16|10
1649896600000|2022-04-14 00:36:40|15457.76|15337.76|15459.44|15339.44|15459.66|15339.66|15457.76|15337.76|10
1649896610000|2022-04-14 00:36:50|15459.3|15339.3|15458.94|15338.94|15459.31|15339.31|15458.94|15338.94|9
1649896620000|2022-04-14 00:37:00|15458.92|15338.92|15458.62|15338.62|15459.48|15339.48|15458.62|15338.62|10
1649896630000|2022-04-14 00:37:10|15458.58|15338.58|15458.69|15338.69|15458.95|15338.95|15458.58|15338.58|10
1649896640000|2022-04-14 00:37:20|15458.68|15338.68|15458.18|15338.18|15458.74|15338.74|15458.18|15338.18|10
1649896650000|2022-04-14 00:37:30|15458.12|15338.12|15458.77|15338.77|15458.89|15338.89|15458.12|15338.12|10
1649896660000|2022-04-14 00:37:40|15458.69|15338.69|15458.75|15338.75|15458.8|15338.8|15458.51|15338.51|8
1649896670000|2022-04-14 00:37:50|15458.74|15338.74|15456.03|15336.03|15458.74|15338.74|15456.03|15336.03|10
1649896680000|2022-04-14 00:38:00|15456.07|15336.07|15454.44|15334.44|15456.07|15336.07|15454.38|15334.38|9
1649896690000|2022-04-14 00:38:10|15454.27|15334.27|15455.27|15335.27|15455.27|15335.27|15454.13|15334.13|9
1649896700000|2022-04-14 00:38:20|15455.31|15335.31|15456.13|15336.13|15456.13|15336.13|15455.2|15335.2|10
1649896710000|2022-04-14 00:38:30|15456.67|15336.67|15456.86|15336.86|15457.14|15337.14|15456.67|15336.67|9
1649896720000|2022-04-14 00:38:40|15456.95|15336.95|15456.11|15336.11|15456.95|15336.95|15456.1|15336.1|10
1649896730000|2022-04-14 00:38:50|15455.81|15335.81|15453.57|15333.57|15455.81|15335.81|15453.54|15333.54|10
1649896740000|2022-04-14 00:39:00|15453.08|15333.08|15451.25|15331.25|15453.08|15333.08|15451.25|15331.25|9
1649896750000|2022-04-14 00:39:10|15450.12|15330.12|15443.83|15323.83|15450.12|15330.12|15443.83|15323.83|10
1649896760000|2022-04-14 00:39:20|15443.43|15323.43|15438.5|15318.5|15443.43|15323.43|15438.5|15318.5|10
1649896770000|2022-04-14 00:39:30|15438.68|15318.68|15438.54|15318.54|15438.82|15318.82|15438.54|15318.54|10
1649896780000|2022-04-14 00:39:40|15438.78|15318.78|15437.21|15317.21|15438.78|15318.78|15437.21|15317.21|10
1649896790000|2022-04-14 00:39:50|15437.34|15317.34|15437.44|15317.44|15437.49|15317.49|15437.2|15317.2|9
1649896800000|2022-04-14 00:40:00|15437.43|15317.43|15437.06|15317.06|15437.53|15317.53|15437|15317|9
1649896810000|2022-04-14 00:40:10|15437.3|15317.3|15437.64|15317.64|15437.82|15317.82|15437.3|15317.3|9
1649896820000|2022-04-14 00:40:20|15437.62|15317.62|15435.91|15315.91|15437.62|15317.62|15435.91|15315.91|10
1649896830000|2022-04-14 00:40:30|15435.81|15315.81|15434.48|15314.48|15435.81|15315.81|15434.48|15314.48|9
1649896840000|2022-04-14 00:40:40|15434.26|15314.26|15427.21|15307.21|15434.26|15314.26|15427.21|15307.21|10
1649896850000|2022-04-14 00:40:50|15425.37|15305.37|15422.25|15302.25|15425.37|15305.37|15422.25|15302.25|10
1649896860000|2022-04-14 00:41:00|15422.29|15302.29|15419.53|15299.53|15422.33|15302.33|15419.53|15299.53|10
1649896870000|2022-04-14 00:41:10|15419.54|15299.54|15418.37|15298.37|15419.54|15299.54|15418.37|15298.37|10
1649896880000|2022-04-14 00:41:20|15418.32|15298.32|15418.61|15298.61|15418.61|15298.61|15418.08|15298.08|9
1649896890000|2022-04-14 00:41:30|15418.72|15298.72|15420.04|15300.04|15420.04|15300.04|15418.72|15298.72|10
1649896900000|2022-04-14 00:41:40|15420.17|15300.17|15420.38|15300.38|15420.5|15300.5|15420.17|15300.17|9
1649896910000|2022-04-14 00:41:50|15420.35|15300.35|15419.63|15299.63|15420.39|15300.39|15419.63|15299.63|9
1649896920000|2022-04-14 00:42:00|15419.94|15299.94|15419.29|15299.29|15420.15|15300.15|15419.29|15299.29|10
1649896930000|2022-04-14 00:42:10|15419.37|15299.37|15418.67|15298.67|15419.37|15299.37|15418.55|15298.55|9
1649896940000|2022-04-14 00:42:20|15418.81|15298.81|15419.44|15299.44|15419.44|15299.44|15418.66|15298.66|8
1649896950000|2022-04-14 00:42:30|15419.5|15299.5|15419.63|15299.63|15419.63|15299.63|15419.13|15299.13|8
1649896960000|2022-04-14 00:42:40|15420|15300|15421.45|15301.45|15421.53|15301.53|15420|15300|10
1649896970000|2022-04-14 00:42:50|15421.33|15301.33|15421.1|15301.1|15421.44|15301.44|15421.1|15301.1|10
1649896980000|2022-04-14 00:43:00|15421.21|15301.21|15420.09|15300.09|15421.3|15301.3|15420.09|15300.09|10
1649896990000|2022-04-14 00:43:10|15419.75|15299.75|15419.35|15299.35|15419.77|15299.77|15419.35|15299.35|9
1649897000000|2022-04-14 00:43:20|15418.96|15298.96|15416.65|15296.65|15418.96|15298.96|15416.65|15296.65|10
1649897010000|2022-04-14 00:43:30|15416.22|15296.22|15415.71|15295.71|15416.22|15296.22|15415.39|15295.39|8
1649897020000|2022-04-14 00:43:40|15415.69|15295.69|15417.77|15297.77|15417.77|15297.77|15415.69|15295.69|10
1649897030000|2022-04-14 00:43:50|15418.24|15298.24|15420.3|15300.3|15420.3|15300.3|15418.24|15298.24|9
1649897040000|2022-04-14 00:44:00|15420.54|15300.54|15421.6|15301.6|15421.6|15301.6|15420.53|15300.53|10
1649897050000|2022-04-14 00:44:10|15421.76|15301.76|15422.51|15302.51|15422.73|15302.73|15421.76|15301.76|10
1649897060000|2022-04-14 00:44:20|15422.6|15302.6|15423.91|15303.91|15424.04|15304.04|15422.6|15302.6|10
1649897070000|2022-04-14 00:44:30|15423.77|15303.77|15423.6|15303.6|15423.97|15303.97|15423.49|15303.49|9
1649897080000|2022-04-14 00:44:40|15423.68|15303.68|15423.66|15303.66|15423.9|15303.9|15423.17|15303.17|10
1649897090000|2022-04-14 00:44:50|15423.69|15303.69|15422.22|15302.22|15423.69|15303.69|15422.22|15302.22|10
1649897100000|2022-04-14 00:45:00|15422.44|15302.44|15421.74|15301.74|15422.81|15302.81|15421.74|15301.74|10
1649897110000|2022-04-14 00:45:10|15421.44|15301.44|15417.38|15297.38|15421.44|15301.44|15417.38|15297.38|10
1649897120000|2022-04-14 00:45:20|15416.88|15296.88|15411.62|15291.62|15416.88|15296.88|15411.48|15291.48|10
1649897130000|2022-04-14 00:45:30|15411.51|15291.51|15411.36|15291.36|15411.82|15291.82|15410.82|15290.82|10
1649897140000|2022-04-14 00:45:40|15411.07|15291.07|15411.88|15291.88|15411.95|15291.95|15411.07|15291.07|9
1649897150000|2022-04-14 00:45:50|15412.03|15292.03|15413.44|15293.44|15413.44|15293.44|15412.03|15292.03|9
1649897160000|2022-04-14 00:46:00|15413.54|15293.54|15422.4|15302.4|15422.4|15302.4|15413.54|15293.54|10
1649897170000|2022-04-14 00:46:10|15423.29|15303.29|15428.3|15308.3|15428.3|15308.3|15423.29|15303.29|10
1649897180000|2022-04-14 00:46:20|15428.9|15308.9|15430.35|15310.35|15430.35|15310.35|15428.9|15308.9|9
1649897190000|2022-04-14 00:46:30|15430.59|15310.59|15432.2|15312.2|15432.2|15312.2|15430.28|15310.28|10
1649897200000|2022-04-14 00:46:40|15432.05|15312.05|15434.68|15314.68|15434.68|15314.68|15432.04|15312.04|10
1649897210000|2022-04-14 00:46:50|15434.81|15314.81|15437.97|15317.97|15437.97|15317.97|15434.81|15314.81|10
1649897220000|2022-04-14 00:47:00|15440.16|15320.16|15445.29|15325.29|15445.36|15325.36|15439.97|15319.97|9
1649897230000|2022-04-14 00:47:10|15446.49|15326.49|15448.25|15328.25|15448.33|15328.33|15446.49|15326.49|9
1649897240000|2022-04-14 00:47:20|15448.83|15328.83|15448.11|15328.11|15448.95|15328.95|15448|15328|10
1649897250000|2022-04-14 00:47:30|15448.24|15328.24|15448.03|15328.03|15448.31|15328.31|15447.77|15327.77|10
1649897260000|2022-04-14 00:47:40|15447.84|15327.84|15448.13|15328.13|15448.13|15328.13|15447.54|15327.54|10
1649897270000|2022-04-14 00:47:50|15447.9|15327.9|15446.8|15326.8|15447.9|15327.9|15445.66|15325.66|9
1649897280000|2022-04-14 00:48:00|15446.53|15326.53|15444.83|15324.83|15446.53|15326.53|15444.83|15324.83|10
1649897290000|2022-04-14 00:48:10|15444.93|15324.93|15442.63|15322.63|15444.93|15324.93|15442.63|15322.63|10
1649897300000|2022-04-14 00:48:20|15442.88|15322.88|15440.01|15320.01|15442.88|15322.88|15440.01|15320.01|8
1649897310000|2022-04-14 00:48:30|15440.09|15320.09|15438.19|15318.19|15440.09|15320.09|15438.19|15318.19|10
1649897320000|2022-04-14 00:48:40|15437.51|15317.51|15435.07|15315.07|15437.8|15317.8|15435.07|15315.07|10
1649897330000|2022-04-14 00:48:50|15434.96|15314.96|15434.74|15314.74|15435.16|15315.16|15434.41|15314.41|10
1649897340000|2022-04-14 00:49:00|15434.44|15314.44|15432.73|15312.73|15434.44|15314.44|15432.69|15312.69|10
1649897350000|2022-04-14 00:49:10|15432.5|15312.5|15432.27|15312.27|15432.61|15312.61|15432.04|15312.04|10
1649897360000|2022-04-14 00:49:20|15432.41|15312.41|15432.84|15312.84|15432.84|15312.84|15432.41|15312.41|10
1649897370000|2022-04-14 00:49:30|15432.81|15312.81|15433.4|15313.4|15433.43|15313.43|15432.81|15312.81|8
1649897380000|2022-04-14 00:49:40|15433.44|15313.44|15435.51|15315.51|15435.69|15315.69|15433.44|15313.44|10
1649897390000|2022-04-14 00:49:50|15435.22|15315.22|15435.82|15315.82|15436.33|15316.33|15435.19|15315.19|10
1649897400000|2022-04-14 00:50:00|15435.77|15315.77|15434.24|15314.24|15435.77|15315.77|15433.66|15313.66|9
1649897410000|2022-04-14 00:50:10|15434.38|15314.38|15437.24|15317.24|15437.24|15317.24|15434.38|15314.38|10
1649897420000|2022-04-14 00:50:20|15437.32|15317.32|15439.47|15319.47|15439.47|15319.47|15437.32|15317.32|10
1649897430000|2022-04-14 00:50:30|15440.01|15320.01|15439.8|15319.8|15440.01|15320.01|15439.67|15319.67|9
1649897440000|2022-04-14 00:50:40|15439.58|15319.58|15438.9|15318.9|15439.63|15319.63|15438.81|15318.81|9
1649897450000|2022-04-14 00:50:50|15438.67|15318.67|15438.07|15318.07|15438.67|15318.67|15437.9|15317.9|9
1649897460000|2022-04-14 00:51:00|15438|15318|15438.73|15318.73|15438.73|15318.73|15437.98|15317.98|9
1649897470000|2022-04-14 00:51:10|15437.19|15317.19|15435.16|15315.16|15437.19|15317.19|15435.07|15315.07|10
1649897480000|2022-04-14 00:51:20|15435.15|15315.15|15434.64|15314.64|15435.17|15315.17|15434.61|15314.61|9
1649897490000|2022-04-14 00:51:30|15434.65|15314.65|15434.69|15314.69|15434.74|15314.74|15434.52|15314.52|9
1649897500000|2022-04-14 00:51:40|15434.7|15314.7|15435.5|15315.5|15435.5|15315.5|15434.7|15314.7|9
1649897510000|2022-04-14 00:51:50|15435.94|15315.94|15437.95|15317.95|15438.06|15318.06|15435.94|15315.94|10
1649897520000|2022-04-14 00:52:00|15438.01|15318.01|15438.43|15318.43|15438.43|15318.43|15438.01|15318.01|9
1649897530000|2022-04-14 00:52:10|15438.52|15318.52|15439.44|15319.44|15439.44|15319.44|15438.52|15318.52|9
1649897540000|2022-04-14 00:52:20|15439.21|15319.21|15440.13|15320.13|15440.13|15320.13|15439.21|15319.21|10
1649897550000|2022-04-14 00:52:30|15439.86|15319.86|15438.63|15318.63|15439.95|15319.95|15438.63|15318.63|10
1649897560000|2022-04-14 00:52:40|15438.57|15318.57|15438.86|15318.86|15439.23|15319.23|15438.49|15318.49|10
1649897570000|2022-04-14 00:52:50|15439.26|15319.26|15440.26|15320.26|15440.26|15320.26|15439.15|15319.15|9
1649897580000|2022-04-14 00:53:00|15440.32|15320.32|15441.66|15321.66|15441.66|15321.66|15440.32|15320.32|8
1649897590000|2022-04-14 00:53:10|15441.56|15321.56|15442.02|15322.02|15442.05|15322.05|15441.56|15321.56|10
1649897600000|2022-04-14 00:53:20|15442.13|15322.13|15442.47|15322.47|15442.47|15322.47|15441.45|15321.45|10
1649897610000|2022-04-14 00:53:30|15442.32|15322.32|15442.31|15322.31|15442.5|15322.5|15442.31|15322.31|9
1649897620000|2022-04-14 00:53:40|15442.28|15322.28|15441.9|15321.9|15442.28|15322.28|15441.8|15321.8|9
1649897630000|2022-04-14 00:53:50|15441.86|15321.86|15442.67|15322.67|15442.86|15322.86|15441.86|15321.86|9
1649897640000|2022-04-14 00:54:00|15442.77|15322.77|15442.44|15322.44|15442.87|15322.87|15442.44|15322.44|10
1649897650000|2022-04-14 00:54:10|15442.41|15322.41|15442.87|15322.87|15442.95|15322.95|15442.41|15322.41|10
1649897660000|2022-04-14 00:54:20|15443.05|15323.05|15444.15|15324.15|15444.15|15324.15|15443.05|15323.05|10
1649897670000|2022-04-14 00:54:30|15444.11|15324.11|15445.89|15325.89|15445.89|15325.89|15444.02|15324.02|10
1649897680000|2022-04-14 00:54:40|15445.75|15325.75|15445.33|15325.33|15446.23|15326.23|15445.33|15325.33|10
1649897690000|2022-04-14 00:54:50|15445.32|15325.32|15445.33|15325.33|15445.49|15325.49|15445.3|15325.3|9
1649897700000|2022-04-14 00:55:00|15445.32|15325.32|15445.16|15325.16|15445.32|15325.32|15445.02|15325.02|10
1649897710000|2022-04-14 00:55:10|15445.15|15325.15|15446.07|15326.07|15446.07|15326.07|15445.13|15325.13|9
1649897720000|2022-04-14 00:55:20|15445.82|15325.82|15446.7|15326.7|15446.78|15326.78|15445.82|15325.82|10
1649897730000|2022-04-14 00:55:30|15446.71|15326.71|15447.84|15327.84|15447.9|15327.9|15446.71|15326.71|10
1649897740000|2022-04-14 00:55:40|15447.69|15327.69|15447.42|15327.42|15447.72|15327.72|15447.31|15327.31|8
1649897750000|2022-04-14 00:55:50|15447|15327|15446.15|15326.15|15447|15327|15446.15|15326.15|8
1649897760000|2022-04-14 00:56:00|15446.1|15326.1|15445.72|15325.72|15446.1|15326.1|15445.54|15325.54|9
1649897770000|2022-04-14 00:56:10|15445.55|15325.55|15443.79|15323.79|15445.6|15325.6|15443.79|15323.79|9
1649897780000|2022-04-14 00:56:20|15443.65|15323.65|15442.67|15322.67|15443.65|15323.65|15442.67|15322.67|10
1649897790000|2022-04-14 00:56:30|15442.54|15322.54|15441.95|15321.95|15442.58|15322.58|15441.95|15321.95|9
1649897800000|2022-04-14 00:56:40|15441.79|15321.79|15441.32|15321.32|15441.79|15321.79|15441.12|15321.12|10
1649897810000|2022-04-14 00:56:50|15441.49|15321.49|15440.83|15320.83|15441.56|15321.56|15440.4|15320.4|9
1649897820000|2022-04-14 00:57:00|15440.79|15320.79|15440.98|15320.98|15441.36|15321.36|15440.67|15320.67|10
1649897830000|2022-04-14 00:57:10|15440.95|15320.95|15439.74|15319.74|15441.05|15321.05|15439.74|15319.74|10
1649897840000|2022-04-14 00:57:20|15439.73|15319.73|15441.1|15321.1|15441.1|15321.1|15439.03|15319.03|10
1649897850000|2022-04-14 00:57:30|15441.35|15321.35|15443.25|15323.25|15443.25|15323.25|15441.35|15321.35|10
1649897860000|2022-04-14 00:57:40|15443.27|15323.27|15444.48|15324.48|15444.48|15324.48|15443.02|15323.02|10
1649897870000|2022-04-14 00:57:50|15444.76|15324.76|15445|15325|15445.18|15325.18|15444.72|15324.72|10
1649897880000|2022-04-14 00:58:00|15445.15|15325.15|15446.81|15326.81|15446.81|15326.81|15445.15|15325.15|10
1649897890000|2022-04-14 00:58:10|15446.83|15326.83|15447.74|15327.74|15447.85|15327.85|15446.83|15326.83|10
1649897900000|2022-04-14 00:58:20|15448.13|15328.13|15448.74|15328.74|15448.93|15328.93|15448.07|15328.07|9
1649897910000|2022-04-14 00:58:30|15449.16|15329.16|15449.76|15329.76|15449.76|15329.76|15449.16|15329.16|9
1649897920000|2022-04-14 00:58:40|15449.85|15329.85|15451.02|15331.02|15451.17|15331.17|15449.85|15329.85|10
1649897930000|2022-04-14 00:58:50|15451.23|15331.23|15451.21|15331.21|15451.49|15331.49|15450.82|15330.82|9
1649897940000|2022-04-14 00:59:00|15451.83|15331.83|15452.07|15332.07|15452.17|15332.17|15451.83|15331.83|8
1649897950000|2022-04-14 00:59:10|15451.95|15331.95|15449.51|15329.51|15451.95|15331.95|15449.49|15329.49|10
1649897960000|2022-04-14 00:59:20|15449.44|15329.44|15446.31|15326.31|15449.6|15329.6|15446.22|15326.22|10
1649897970000|2022-04-14 00:59:30|15446.21|15326.21|15445.05|15325.05|15446.21|15326.21|15444.73|15324.73|10
1649897980000|2022-04-14 00:59:40|15445.32|15325.32|15444.58|15324.58|15445.64|15325.64|15444.58|15324.58|9
1649897990000|2022-04-14 00:59:50|15444.55|15324.55|15442.12|15322.12|15444.68|15324.68|15442.12|15322.12|10
1649898000000|2022-04-14 01:00:00|15442.09|15322.09|15442.38|15322.38|15442.6|15322.6|15441.32|15321.32|10
1649898010000|2022-04-14 01:00:10|15442.3|15322.3|15442.69|15322.69|15443.27|15323.27|15442.28|15322.28|9
1649898020000|2022-04-14 01:00:20|15442.62|15322.62|15438.71|15318.71|15442.62|15322.62|15438.64|15318.64|10
1649898030000|2022-04-14 01:00:30|15438.57|15318.57|15437.39|15317.39|15438.57|15318.57|15437.39|15317.39|10
1649898040000|2022-04-14 01:00:40|15436.71|15316.71|15435.08|15315.08|15436.71|15316.71|15435.08|15315.08|8
1649898050000|2022-04-14 01:00:50|15434.74|15314.74|15434.94|15314.94|15434.94|15314.94|15434.2|15314.2|10
1649898060000|2022-04-14 01:01:00|15435.21|15315.21|15434.53|15314.53|15435.21|15315.21|15434.53|15314.53|10
1649898070000|2022-04-14 01:01:10|15433.93|15313.93|15433.27|15313.27|15434.17|15314.17|15433.27|15313.27|9
1649898080000|2022-04-14 01:01:20|15432.59|15312.59|15435.48|15315.48|15435.48|15315.48|15432.59|15312.59|9
1649898090000|2022-04-14 01:01:30|15436.23|15316.23|15437.02|15317.02|15437.02|15317.02|15436.23|15316.23|9
1649898100000|2022-04-14 01:01:40|15436.97|15316.97|15437.3|15317.3|15437.3|15317.3|15436.16|15316.16|10
1649898110000|2022-04-14 01:01:50|15437.37|15317.37|15437.97|15317.97|15437.97|15317.97|15437.37|15317.37|10
1649898120000|2022-04-14 01:02:00|15438.06|15318.06|15440.27|15320.27|15440.59|15320.59|15438.06|15318.06|10
1649898130000|2022-04-14 01:02:10|15440.13|15320.13|15440.84|15320.84|15440.95|15320.95|15440.13|15320.13|10
1649898140000|2022-04-14 01:02:20|15440.85|15320.85|15442.89|15322.89|15442.89|15322.89|15440.85|15320.85|10
1649898150000|2022-04-14 01:02:30|15442.96|15322.96|15443.93|15323.93|15443.93|15323.93|15442.93|15322.93|9
1649898160000|2022-04-14 01:02:40|15443.9|15323.9|15444.3|15324.3|15444.33|15324.33|15443.79|15323.79|7
1649898170000|2022-04-14 01:02:50|15444.2|15324.2|15443.26|15323.26|15444.22|15324.22|15443.26|15323.26|10
1649898180000|2022-04-14 01:03:00|15443.47|15323.47|15444.86|15324.86|15444.86|15324.86|15443.47|15323.47|10
1649898190000|2022-04-14 01:03:10|15444.85|15324.85|15444.29|15324.29|15444.85|15324.85|15444.29|15324.29|10
1649898200000|2022-04-14 01:03:20|15444.09|15324.09|15444.38|15324.38|15444.68|15324.68|15443.91|15323.91|9
1649898210000|2022-04-14 01:03:30|15444.16|15324.16|15442.71|15322.71|15444.23|15324.23|15442.71|15322.71|10
1649898220000|2022-04-14 01:03:40|15442.7|15322.7|15441.35|15321.35|15442.7|15322.7|15441.35|15321.35|10
1649898230000|2022-04-14 01:03:50|15441.31|15321.31|15443.04|15323.04|15443.04|15323.04|15441.31|15321.31|10
1649898240000|2022-04-14 01:04:00|15443.05|15323.05|15444.92|15324.92|15444.92|15324.92|15443.05|15323.05|10
1649898250000|2022-04-14 01:04:10|15445.08|15325.08|15447.83|15327.83|15447.83|15327.83|15445.08|15325.08|10
1649898260000|2022-04-14 01:04:20|15447.71|15327.71|15448.22|15328.22|15448.22|15328.22|15447.71|15327.71|10
1649898270000|2022-04-14 01:04:30|15448.23|15328.23|15447.38|15327.38|15448.25|15328.25|15447.38|15327.38|10
1649898280000|2022-04-14 01:04:40|15447.46|15327.46|15446.48|15326.48|15447.82|15327.82|15446.48|15326.48|10
1649898290000|2022-04-14 01:04:50|15446.54|15326.54|15444.72|15324.72|15446.54|15326.54|15444.72|15324.72|10
1649898300000|2022-04-14 01:05:00|15444.68|15324.68|15447.31|15327.31|15447.31|15327.31|15444.68|15324.68|9
1649898310000|2022-04-14 01:05:10|15447.26|15327.26|15448.67|15328.67|15448.67|15328.67|15447.26|15327.26|10
1649898320000|2022-04-14 01:05:20|15448.5|15328.5|15449|15329|15449.13|15329.13|15448.47|15328.47|9
1649898330000|2022-04-14 01:05:30|15449.07|15329.07|15449.14|15329.14|15449.83|15329.83|15448.97|15328.97|10
1649898340000|2022-04-14 01:05:40|15449.61|15329.61|15450.26|15330.26|15450.26|15330.26|15449.61|15329.61|10
1649898350000|2022-04-14 01:05:50|15450.39|15330.39|15449.68|15329.68|15450.39|15330.39|15449.68|15329.68|10
1649898360000|2022-04-14 01:06:00|15449.48|15329.48|15451|15331|15451|15331|15449.48|15329.48|10
1649898370000|2022-04-14 01:06:10|15450.64|15330.64|15450.8|15330.8|15450.8|15330.8|15450.58|15330.58|10
1649898380000|2022-04-14 01:06:20|15450.78|15330.78|15450.81|15330.81|15451.48|15331.48|15450.78|15330.78|10
1649898390000|2022-04-14 01:06:30|15450.61|15330.61|15449.88|15329.88|15450.61|15330.61|15449.85|15329.85|9
1649898400000|2022-04-14 01:06:40|15450.04|15330.04|15452.45|15332.45|15452.45|15332.45|15449.97|15329.97|10
1649898410000|2022-04-14 01:06:50|15452.38|15332.38|15452.43|15332.43|15452.51|15332.51|15451.64|15331.64|10
1649898420000|2022-04-14 01:07:00|15452.52|15332.52|15454.62|15334.62|15454.62|15334.62|15452.52|15332.52|10
1649898430000|2022-04-14 01:07:10|15454.66|15334.66|15456.51|15336.51|15456.51|15336.51|15454.66|15334.66|10
1649898440000|2022-04-14 01:07:20|15456.59|15336.59|15457.07|15337.07|15457.12|15337.12|15456.59|15336.59|9
1649898450000|2022-04-14 01:07:30|15457.13|15337.13|15457.81|15337.81|15457.85|15337.85|15457.13|15337.13|10
1649898460000|2022-04-14 01:07:40|15458.11|15338.11|15458.82|15338.82|15458.82|15338.82|15457.81|15337.81|10
1649898470000|2022-04-14 01:07:50|15458.7|15338.7|15459.75|15339.75|15459.75|15339.75|15458.7|15338.7|10
1649898480000|2022-04-14 01:08:00|15460.44|15340.44|15460.16|15340.16|15460.64|15340.64|15460.16|15340.16|8
1649898490000|2022-04-14 01:08:10|15460.2|15340.2|15459.88|15339.88|15460.25|15340.25|15459.88|15339.88|8
1649898500000|2022-04-14 01:08:20|15460.07|15340.07|15459.89|15339.89|15460.07|15340.07|15459.86|15339.86|7
1649898510000|2022-04-14 01:08:30|15459.83|15339.83|15461.18|15341.18|15461.42|15341.42|15459.71|15339.71|9
1649898520000|2022-04-14 01:08:40|15460.95|15340.95|15460.89|15340.89|15461.17|15341.17|15460.73|15340.73|10
1649898530000|2022-04-14 01:08:50|15460.69|15340.69|15459.97|15339.97|15460.69|15340.69|15459.86|15339.86|10
1649898540000|2022-04-14 01:09:00|15459.54|15339.54|15459.49|15339.49|15459.61|15339.61|15458.65|15338.65|10
1649898550000|2022-04-14 01:09:10|15459.36|15339.36|15458.9|15338.9|15459.49|15339.49|15458.57|15338.57|10
1649898560000|2022-04-14 01:09:20|15458.8|15338.8|15460.06|15340.06|15460.14|15340.14|15458.78|15338.78|8
1649898570000|2022-04-14 01:09:30|15460.13|15340.13|15462.4|15342.4|15462.4|15342.4|15460.13|15340.13|10
1649898580000|2022-04-14 01:09:40|15462.51|15342.51|15462.26|15342.26|15462.54|15342.54|15462.13|15342.13|10
1649898590000|2022-04-14 01:09:50|15461.96|15341.96|15460.09|15340.09|15461.96|15341.96|15460.09|15340.09|10
1649898600000|2022-04-14 01:10:00|15460.05|15340.05|15460.39|15340.39|15460.62|15340.62|15460.02|15340.02|10
1649898610000|2022-04-14 01:10:10|15460.63|15340.63|15460.82|15340.82|15460.92|15340.92|15460.46|15340.46|9
1649898620000|2022-04-14 01:10:20|15460.78|15340.78|15458.37|15338.37|15460.78|15340.78|15458.37|15338.37|9
1649898630000|2022-04-14 01:10:30|15457.88|15337.88|15457.82|15337.82|15458.13|15338.13|15457.8|15337.8|10
1649898640000|2022-04-14 01:10:40|15457.85|15337.85|15458.99|15338.99|15458.99|15338.99|15457.85|15337.85|8
1649898650000|2022-04-14 01:10:50|15458.74|15338.74|15458.58|15338.58|15458.87|15338.87|15458.54|15338.54|10
1649898660000|2022-04-14 01:11:00|15458.28|15338.28|15458.27|15338.27|15458.54|15338.54|15458.17|15338.17|9
1649898670000|2022-04-14 01:11:10|15458.32|15338.32|15457.63|15337.63|15458.32|15338.32|15457.48|15337.48|10
1649898680000|2022-04-14 01:11:20|15457.53|15337.53|15456.49|15336.49|15457.53|15337.53|15456.49|15336.49|9
1649898690000|2022-04-14 01:11:30|15456.36|15336.36|15453.18|15333.18|15456.36|15336.36|15453.18|15333.18|10
1649898700000|2022-04-14 01:11:40|15453.12|15333.12|15452.49|15332.49|15453.12|15333.12|15452.49|15332.49|9
1649898710000|2022-04-14 01:11:50|15452.54|15332.54|15450.28|15330.28|15453.18|15333.18|15450.28|15330.28|10
1649898720000|2022-04-14 01:12:00|15450.38|15330.38|15450.72|15330.72|15450.79|15330.79|15450.28|15330.28|10
1649898730000|2022-04-14 01:12:10|15450.77|15330.77|15451.69|15331.69|15451.99|15331.99|15450.73|15330.73|9
1649898740000|2022-04-14 01:12:20|15451.98|15331.98|15452.29|15332.29|15452.29|15332.29|15451.89|15331.89|10
1649898750000|2022-04-14 01:12:30|15452.25|15332.25|15452.32|15332.32|15452.51|15332.51|15452.16|15332.16|10
1649898760000|2022-04-14 01:12:40|15452.12|15332.12|15452.56|15332.56|15452.56|15332.56|15452.12|15332.12|10
1649898770000|2022-04-14 01:12:50|15452.43|15332.43|15451.91|15331.91|15452.88|15332.88|15451.91|15331.91|9
1649898780000|2022-04-14 01:13:00|15451.94|15331.94|15451.72|15331.72|15452.08|15332.08|15451.72|15331.72|10
1649898790000|2022-04-14 01:13:10|15451.76|15331.76|15452.26|15332.26|15452.39|15332.39|15451.76|15331.76|9
1649898800000|2022-04-14 01:13:20|15452.21|15332.21|15451.77|15331.77|15452.32|15332.32|15451.77|15331.77|9
1649898810000|2022-04-14 01:13:30|15451.97|15331.97|15454.16|15334.16|15454.16|15334.16|15451.93|15331.93|10
1649898820000|2022-04-14 01:13:40|15454.43|15334.43|15454.67|15334.67|15455.36|15335.36|15454.43|15334.43|10
1649898830000|2022-04-14 01:13:50|15455|15335|15455.31|15335.31|15455.31|15335.31|15454.88|15334.88|10
1649898840000|2022-04-14 01:14:00|15455.44|15335.44|15456.75|15336.75|15456.75|15336.75|15455.44|15335.44|10
1649898850000|2022-04-14 01:14:10|15456.86|15336.86|15458.01|15338.01|15458.15|15338.15|15456.84|15336.84|10
1649898860000|2022-04-14 01:14:20|15458.35|15338.35|15458.77|15338.77|15458.95|15338.95|15458.35|15338.35|10
1649898870000|2022-04-14 01:14:30|15459.09|15339.09|15459.19|15339.19|15459.27|15339.27|15458.75|15338.75|9
1649898880000|2022-04-14 01:14:40|15459.5|15339.5|15459.17|15339.17|15460.07|15340.07|15458.95|15338.95|10
1649898890000|2022-04-14 01:14:50|15459.1|15339.1|15458.13|15338.13|15459.1|15339.1|15458.13|15338.13|9
1649898900000|2022-04-14 01:15:00|15458.02|15338.02|15457.15|15337.15|15458.02|15338.02|15457.15|15337.15|8
1649898910000|2022-04-14 01:15:10|15457.66|15337.66|15458.51|15338.51|15458.61|15338.61|15457.66|15337.66|10
1649898920000|2022-04-14 01:15:20|15458.41|15338.41|15464.86|15344.86|15464.86|15344.86|15458.41|15338.41|10
1649898930000|2022-04-14 01:15:30|15466.86|15346.86|15468.84|15348.84|15468.84|15348.84|15466.86|15346.86|9
1649898940000|2022-04-14 01:15:40|15468.64|15348.64|15471.25|15351.25|15471.25|15351.25|15468.49|15348.49|10
1649898950000|2022-04-14 01:15:50|15471.7|15351.7|15472.78|15352.78|15472.87|15352.87|15471.7|15351.7|10
1649898960000|2022-04-14 01:16:00|15473.27|15353.27|15477.29|15357.29|15477.29|15357.29|15473.27|15353.27|10
1649898970000|2022-04-14 01:16:10|15477.39|15357.39|15478.93|15358.93|15478.93|15358.93|15477.21|15357.21|10
1649898980000|2022-04-14 01:16:20|15478.87|15358.87|15479.44|15359.44|15479.59|15359.59|15478.59|15358.59|10
1649898990000|2022-04-14 01:16:30|15479.61|15359.61|15478.65|15358.65|15479.9|15359.9|15478.65|15358.65|10
1649899000000|2022-04-14 01:16:40|15479.42|15359.42|15479.54|15359.54|15479.54|15359.54|15478.95|15358.95|9
1649899010000|2022-04-14 01:16:50|15479.42|15359.42|15478.23|15358.23|15479.47|15359.47|15478.23|15358.23|10
1649899020000|2022-04-14 01:17:00|15477.99|15357.99|15475.28|15355.28|15477.99|15357.99|15475.28|15355.28|10
1649899030000|2022-04-14 01:17:10|15475.54|15355.54|15474.09|15354.09|15475.54|15355.54|15474.09|15354.09|10
1649899040000|2022-04-14 01:17:20|15474.15|15354.15|15473.32|15353.32|15474.21|15354.21|15473.32|15353.32|10
1649899050000|2022-04-14 01:17:30|15472.8|15352.8|15471.19|15351.19|15472.8|15352.8|15471.19|15351.19|9
1649899060000|2022-04-14 01:17:40|15471.06|15351.06|15471.54|15351.54|15472.22|15352.22|15471.06|15351.06|10
1649899070000|2022-04-14 01:17:50|15471.65|15351.65|15471.73|15351.73|15471.93|15351.93|15471.23|15351.23|10
1649899080000|2022-04-14 01:18:00|15470.97|15350.97|15470.17|15350.17|15471.22|15351.22|15469.94|15349.94|10
1649899090000|2022-04-14 01:18:10|15470.23|15350.23|15468.4|15348.4|15470.23|15350.23|15467.84|15347.84|10
1649899100000|2022-04-14 01:18:20|15468.7|15348.7|15469.45|15349.45|15469.53|15349.53|15468.42|15348.42|10
1649899110000|2022-04-14 01:18:30|15469.23|15349.23|15468.37|15348.37|15469.23|15349.23|15468.37|15348.37|10
1649899120000|2022-04-14 01:18:40|15468.71|15348.71|15469.31|15349.31|15469.31|15349.31|15468.65|15348.65|10
1649899130000|2022-04-14 01:18:50|15469.11|15349.11|15469.65|15349.65|15469.65|15349.65|15469.11|15349.11|9
1649899140000|2022-04-14 01:19:00|15469.88|15349.88|15470.35|15350.35|15470.45|15350.45|15469.82|15349.82|10
1649899150000|2022-04-14 01:19:10|15470.6|15350.6|15468.76|15348.76|15470.87|15350.87|15468.76|15348.76|10
1649899160000|2022-04-14 01:19:20|15468.59|15348.59|15468.52|15348.52|15469.13|15349.13|15468.44|15348.44|10
1649899170000|2022-04-14 01:19:30|15468.23|15348.23|15467.36|15347.36|15468.23|15348.23|15467.36|15347.36|8
1649899180000|2022-04-14 01:19:40|15467.35|15347.35|15467.59|15347.59|15467.63|15347.63|15467.35|15347.35|10
1649899190000|2022-04-14 01:19:50|15467.56|15347.56|15468.78|15348.78|15468.78|15348.78|15467.56|15347.56|10
1649899200000|2022-04-14 01:20:00|15469.61|15349.61|15471.25|15351.25|15471.37|15351.37|15469.61|15349.61|10
1649899210000|2022-04-14 01:20:10|15471.11|15351.11|15473.45|15353.45|15473.71|15353.71|15471.11|15351.11|10
1649899220000|2022-04-14 01:20:20|15473.28|15353.28|15475.32|15355.32|15475.7|15355.7|15473.28|15353.28|10
1649899230000|2022-04-14 01:20:30|15475.21|15355.21|15474.88|15354.88|15475.21|15355.21|15474.69|15354.69|10
1649899240000|2022-04-14 01:20:40|15474.66|15354.66|15474.17|15354.17|15474.93|15354.93|15474.17|15354.17|10
1649899250000|2022-04-14 01:20:50|15473.87|15353.87|15473.6|15353.6|15473.87|15353.87|15473.58|15353.58|10
1649899260000|2022-04-14 01:21:00|15473.42|15353.42|15473.06|15353.06|15473.7|15353.7|15473.06|15353.06|8
1649899270000|2022-04-14 01:21:10|15472.61|15352.61|15474.23|15354.23|15474.23|15354.23|15472.61|15352.61|10
1649899280000|2022-04-14 01:21:20|15474.31|15354.31|15473.63|15353.63|15474.31|15354.31|15473.63|15353.63|10
1649899290000|2022-04-14 01:21:30|15473.51|15353.51|15472.56|15352.56|15473.51|15353.51|15472.56|15352.56|10
1649899300000|2022-04-14 01:21:40|15472.39|15352.39|15471.21|15351.21|15472.39|15352.39|15471.21|15351.21|10
1649899310000|2022-04-14 01:21:50|15471.16|15351.16|15471.5|15351.5|15471.73|15351.73|15471.07|15351.07|9
1649899320000|2022-04-14 01:22:00|15471.52|15351.52|15472|15352|15472|15352|15471.52|15351.52|9
1649899330000|2022-04-14 01:22:10|15472.29|15352.29|15471.65|15351.65|15472.29|15352.29|15471.63|15351.63|10
1649899340000|2022-04-14 01:22:20|15471.49|15351.49|15470.92|15350.92|15471.49|15351.49|15470.92|15350.92|10
1649899350000|2022-04-14 01:22:30|15470.67|15350.67|15470.09|15350.09|15470.83|15350.83|15470.09|15350.09|10
1649899360000|2022-04-14 01:22:40|15470.06|15350.06|15469.75|15349.75|15470.18|15350.18|15469.47|15349.47|10
1649899370000|2022-04-14 01:22:50|15469.51|15349.51|15471.66|15351.66|15471.76|15351.76|15469.48|15349.48|10
1649899380000|2022-04-14 01:23:00|15471.74|15351.74|15472.48|15352.48|15472.65|15352.65|15471.68|15351.68|10
1649899390000|2022-04-14 01:23:10|15472.75|15352.75|15475.05|15355.05|15475.39|15355.39|15472.75|15352.75|10
1649899400000|2022-04-14 01:23:20|15475.13|15355.13|15473.8|15353.8|15475.13|15355.13|15473.56|15353.56|9
1649899410000|2022-04-14 01:23:30|15474.02|15354.02|15474.05|15354.05|15474.23|15354.23|15473.65|15353.65|9
1649899420000|2022-04-14 01:23:40|15474.12|15354.12|15474.91|15354.91|15474.91|15354.91|15474.12|15354.12|10
1649899430000|2022-04-14 01:23:50|15474.84|15354.84|15475.13|15355.13|15475.13|15355.13|15474.8|15354.8|10
1649899440000|2022-04-14 01:24:00|15475.26|15355.26|15475.84|15355.84|15475.84|15355.84|15475.17|15355.17|10
1649899450000|2022-04-14 01:24:10|15475.92|15355.92|15474.09|15354.09|15475.92|15355.92|15474.05|15354.05|10
1649899460000|2022-04-14 01:24:20|15473.33|15353.33|15473.41|15353.41|15474.11|15354.11|15473.33|15353.33|10
1649899470000|2022-04-14 01:24:30|15472.74|15352.74|15473.78|15353.78|15473.78|15353.78|15472.65|15352.65|10
1649899480000|2022-04-14 01:24:40|15474.45|15354.45|15476.28|15356.28|15476.35|15356.35|15474.45|15354.45|10
1649899490000|2022-04-14 01:24:50|15476.17|15356.17|15477.75|15357.75|15477.76|15357.76|15476.14|15356.14|10
1649899500000|2022-04-14 01:25:00|15477.77|15357.77|15479.01|15359.01|15479.2|15359.2|15477.77|15357.77|9
1649899510000|2022-04-14 01:25:10|15479.51|15359.51|15480.09|15360.09|15480.26|15360.26|15479.51|15359.51|10
1649899520000|2022-04-14 01:25:20|15480.13|15360.13|15478.67|15358.67|15480.44|15360.44|15478.65|15358.65|10
1649899530000|2022-04-14 01:25:30|15478.44|15358.44|15477.86|15357.86|15478.45|15358.45|15477.83|15357.83|10
1649899540000|2022-04-14 01:25:40|15477.72|15357.72|15476.81|15356.81|15477.72|15357.72|15476.79|15356.79|9
1649899550000|2022-04-14 01:25:50|15475.96|15355.96|15474.61|15354.61|15476.17|15356.17|15474.61|15354.61|10
1649899560000|2022-04-14 01:26:00|15474.93|15354.93|15475.22|15355.22|15475.27|15355.27|15474.68|15354.68|10
1649899570000|2022-04-14 01:26:10|15475.13|15355.13|15476.43|15356.43|15476.43|15356.43|15475.06|15355.06|10
1649899580000|2022-04-14 01:26:20|15476.71|15356.71|15477.79|15357.79|15477.79|15357.79|15476.59|15356.59|10
1649899590000|2022-04-14 01:26:30|15478.26|15358.26|15479.48|15359.48|15479.48|15359.48|15478.26|15358.26|10
1649899600000|2022-04-14 01:26:40|15479.68|15359.68|15482.02|15362.02|15482.11|15362.11|15479.68|15359.68|10
1649899610000|2022-04-14 01:26:50|15482.47|15362.47|15483.55|15363.55|15483.64|15363.64|15482.47|15362.47|8
1649899620000|2022-04-14 01:27:00|15483.49|15363.49|15483.16|15363.16|15483.5|15363.5|15482.64|15362.64|10
1649899630000|2022-04-14 01:27:10|15483.09|15363.09|15483.75|15363.75|15483.76|15363.76|15483.09|15363.09|10
1649899640000|2022-04-14 01:27:20|15483.84|15363.84|15485.84|15365.84|15485.84|15365.84|15483.84|15363.84|10
1649899650000|2022-04-14 01:27:30|15486.01|15366.01|15487.34|15367.34|15487.88|15367.88|15486.01|15366.01|10
1649899660000|2022-04-14 01:27:40|15487.15|15367.15|15489.24|15369.24|15489.24|15369.24|15487.1|15367.1|10
1649899670000|2022-04-14 01:27:50|15489.53|15369.53|15493.57|15373.57|15493.62|15373.62|15489.53|15369.53|10
1649899680000|2022-04-14 01:28:00|15493.88|15373.88|15494.43|15374.43|15494.76|15374.76|15493.88|15373.88|10
1649899690000|2022-04-14 01:28:10|15494.45|15374.45|15496.11|15376.11|15496.11|15376.11|15494.29|15374.29|10
1649899700000|2022-04-14 01:28:20|15496.26|15376.26|15499.59|15379.59|15499.59|15379.59|15495.85|15375.85|10
1649899710000|2022-04-14 01:28:30|15500.36|15380.36|15501.38|15381.38|15501.38|15381.38|15500.17|15380.17|9
1649899720000|2022-04-14 01:28:40|15501.48|15381.48|15502.03|15382.03|15502.03|15382.03|15501.23|15381.23|10
1649899730000|2022-04-14 01:28:50|15502.28|15382.28|15506.94|15386.94|15507.04|15387.04|15502.28|15382.28|10
1649899740000|2022-04-14 01:29:00|15507.1|15387.1|15508.94|15388.94|15508.94|15388.94|15507.1|15387.1|10
1649899750000|2022-04-14 01:29:10|15508.68|15388.68|15510.18|15390.18|15510.73|15390.73|15508.68|15388.68|10
1649899760000|2022-04-14 01:29:20|15510.21|15390.21|15511|15391|15511.1|15391.1|15510.21|15390.21|9
1649899770000|2022-04-14 01:29:30|15510.89|15390.89|15511.89|15391.89|15511.89|15391.89|15510.89|15390.89|10
1649899780000|2022-04-14 01:29:40|15511.57|15391.57|15511.19|15391.19|15511.57|15391.57|15510.91|15390.91|10
1649899790000|2022-04-14 01:29:50|15511.2|15391.2|15510.34|15390.34|15511.65|15391.65|15510.25|15390.25|10
1649899800000|2022-04-14 01:30:00|15510.72|15390.72|15510.14|15390.14|15510.92|15390.92|15509.84|15389.84|10
1649899810000|2022-04-14 01:30:10|15510.12|15390.12|15509.83|15389.83|15510.45|15390.45|15509.68|15389.68|9
1649899820000|2022-04-14 01:30:20|15510.01|15390.01|15506.1|15386.1|15510.01|15390.01|15506.1|15386.1|10
1649899830000|2022-04-14 01:30:30|15505.73|15385.73|15502.56|15382.56|15505.79|15385.79|15502.43|15382.43|10
1649899840000|2022-04-14 01:30:40|15502.05|15382.05|15499.67|15379.67|15502.05|15382.05|15499.67|15379.67|9
1649899850000|2022-04-14 01:30:50|15499.54|15379.54|15497.32|15377.32|15499.54|15379.54|15496.39|15376.39|10
1649899860000|2022-04-14 01:31:00|15496.06|15376.06|15495.85|15375.85|15496.06|15376.06|15495.69|15375.69|10
1649899870000|2022-04-14 01:31:10|15495.72|15375.72|15496.05|15376.05|15496.05|15376.05|15495.05|15375.05|10
1649899880000|2022-04-14 01:31:20|15496.24|15376.24|15497.29|15377.29|15497.29|15377.29|15496.24|15376.24|10
1649899890000|2022-04-14 01:31:30|15497.24|15377.24|15498.43|15378.43|15498.43|15378.43|15497.24|15377.24|10
1649899900000|2022-04-14 01:31:40|15498.27|15378.27|15498.92|15378.92|15498.92|15378.92|15498.27|15378.27|10
1649899910000|2022-04-14 01:31:50|15499.09|15379.09|15498.65|15378.65|15499.24|15379.24|15498.65|15378.65|9
1649899920000|2022-04-14 01:32:00|15498.56|15378.56|15501.04|15381.04|15501.04|15381.04|15498.56|15378.56|10
1649899930000|2022-04-14 01:32:10|15500.39|15380.39|15505.38|15385.38|15505.38|15385.38|15500.36|15380.36|10
1649899940000|2022-04-14 01:32:20|15505.19|15385.19|15505.53|15385.53|15505.75|15385.75|15505.09|15385.09|10
1649899950000|2022-04-14 01:32:30|15505.45|15385.45|15507.34|15387.34|15507.34|15387.34|15505.45|15385.45|10
1649899960000|2022-04-14 01:32:40|15506.1|15386.1|15507.73|15387.73|15507.73|15387.73|15506.06|15386.06|9
1649899970000|2022-04-14 01:32:50|15507.79|15387.79|15510.95|15390.95|15510.95|15390.95|15507.79|15387.79|9
1649899980000|2022-04-14 01:33:00|15510.62|15390.62|15517.95|15397.95|15517.95|15397.95|15510.62|15390.62|10
1649899990000|2022-04-14 01:33:10|15518.59|15398.59|15516.81|15396.81|15518.59|15398.59|15516.57|15396.57|10
1649900000000|2022-04-14 01:33:20|15516.92|15396.92|15515.45|15395.45|15517.08|15397.08|15515.45|15395.45|10
1649900010000|2022-04-14 01:33:30|15515.06|15395.06|15513.17|15393.17|15515.06|15395.06|15513.16|15393.16|10
1649900020000|2022-04-14 01:33:40|15513.3|15393.3|15513.23|15393.23|15513.69|15393.69|15512.7|15392.7|10
1649900030000|2022-04-14 01:33:50|15513.35|15393.35|15514.66|15394.66|15514.9|15394.9|15513.35|15393.35|9
1649900040000|2022-04-14 01:34:00|15514.45|15394.45|15513.95|15393.95|15514.45|15394.45|15513.78|15393.78|8
1649900050000|2022-04-14 01:34:10|15514|15394|15513.92|15393.92|15514.08|15394.08|15513.46|15393.46|10
1649900060000|2022-04-14 01:34:20|15514.03|15394.03|15514.18|15394.18|15514.18|15394.18|15513.82|15393.82|10
1649900070000|2022-04-14 01:34:30|15514.15|15394.15|15512.3|15392.3|15514.15|15394.15|15512.3|15392.3|10
1649900080000|2022-04-14 01:34:40|15512.87|15392.87|15513.37|15393.37|15513.41|15393.41|15512.81|15392.81|10
1649900090000|2022-04-14 01:34:50|15513.52|15393.52|15512.7|15392.7|15513.55|15393.55|15512.63|15392.63|8
1649900100000|2022-04-14 01:35:00|15513.45|15393.45|15512.93|15392.93|15514.02|15394.02|15512.93|15392.93|10
1649900110000|2022-04-14 01:35:10|15512.46|15392.46|15511.49|15391.49|15512.47|15392.47|15511.49|15391.49|10
1649900120000|2022-04-14 01:35:20|15511.55|15391.55|15510.78|15390.78|15511.55|15391.55|15510.68|15390.68|10
1649900130000|2022-04-14 01:35:30|15510.59|15390.59|15510.85|15390.85|15510.85|15390.85|15510.43|15390.43|8
1649900140000|2022-04-14 01:35:40|15510.92|15390.92|15511.03|15391.03|15511.41|15391.41|15510.92|15390.92|10
1649900150000|2022-04-14 01:35:50|15510.98|15390.98|15510.12|15390.12|15510.99|15390.99|15510.06|15390.06|10
1649900160000|2022-04-14 01:36:00|15510.15|15390.15|15511.47|15391.47|15511.63|15391.63|15510.15|15390.15|10
1649900170000|2022-04-14 01:36:10|15511.31|15391.31|15512.44|15392.44|15512.44|15392.44|15511.31|15391.31|10
1649900180000|2022-04-14 01:36:20|15512.43|15392.43|15512.87|15392.87|15512.93|15392.93|15512.43|15392.43|10
1649900190000|2022-04-14 01:36:30|15512.67|15392.67|15512.49|15392.49|15513.01|15393.01|15512.49|15392.49|10
1649900200000|2022-04-14 01:36:40|15512.51|15392.51|15511.57|15391.57|15512.51|15392.51|15511.45|15391.45|9
1649900210000|2022-04-14 01:36:50|15511.55|15391.55|15511.69|15391.69|15511.88|15391.88|15511.53|15391.53|10
1649900220000|2022-04-14 01:37:00|15511.6|15391.6|15509.9|15389.9|15511.6|15391.6|15509.9|15389.9|9
1649900230000|2022-04-14 01:37:10|15509.62|15389.62|15509.88|15389.88|15509.88|15389.88|15509.51|15389.51|10
1649900240000|2022-04-14 01:37:20|15509.92|15389.92|15510.06|15390.06|15510.06|15390.06|15509.86|15389.86|10
1649900250000|2022-04-14 01:37:30|15510.15|15390.15|15509.96|15389.96|15510.2|15390.2|15509.91|15389.91|9
1649900260000|2022-04-14 01:37:40|15510.12|15390.12|15510.31|15390.31|15510.45|15390.45|15510.08|15390.08|9
1649900270000|2022-04-14 01:37:50|15510.45|15390.45|15509.83|15389.83|15510.45|15390.45|15509.67|15389.67|10
1649900280000|2022-04-14 01:38:00|15509.65|15389.65|15508.68|15388.68|15509.65|15389.65|15508.68|15388.68|10
1649900290000|2022-04-14 01:38:10|15508.72|15388.72|15506.28|15386.28|15508.77|15388.77|15506.28|15386.28|10
1649900300000|2022-04-14 01:38:20|15506.05|15386.05|15504.86|15384.86|15506.19|15386.19|15504.81|15384.81|10
1649900310000|2022-04-14 01:38:30|15504.61|15384.61|15503.76|15383.76|15504.61|15384.61|15503.57|15383.57|10
1649900320000|2022-04-14 01:38:40|15503.57|15383.57|15502.98|15382.98|15503.82|15383.82|15502.98|15382.98|10
1649900330000|2022-04-14 01:38:50|15503.06|15383.06|15502.48|15382.48|15503.27|15383.27|15502.48|15382.48|9
1649900340000|2022-04-14 01:39:00|15502.04|15382.04|15501.96|15381.96|15502.38|15382.38|15501.91|15381.91|10
1649900350000|2022-04-14 01:39:10|15502.12|15382.12|15500.98|15380.98|15502.12|15382.12|15500.96|15380.96|10
1649900360000|2022-04-14 01:39:20|15500.8|15380.8|15500.44|15380.44|15500.8|15380.8|15499.86|15379.86|10
1649900370000|2022-04-14 01:39:30|15499.68|15379.68|15499.41|15379.41|15499.68|15379.68|15498.94|15378.94|9
1649900380000|2022-04-14 01:39:40|15499.36|15379.36|15498.98|15378.98|15499.36|15379.36|15498.65|15378.65|10
1649900390000|2022-04-14 01:39:50|15499.02|15379.02|15498.77|15378.77|15499.7|15379.7|15498.77|15378.77|9
1649900400000|2022-04-14 01:40:00|15498.69|15378.69|15497.49|15377.49|15498.69|15378.69|15497.49|15377.49|10
1649900410000|2022-04-14 01:40:10|15496.99|15376.99|15493.52|15373.52|15496.99|15376.99|15493.52|15373.52|10
1649900420000|2022-04-14 01:40:20|15493.57|15373.57|15493.54|15373.54|15493.71|15373.71|15493.04|15373.04|10
1649900430000|2022-04-14 01:40:30|15493.7|15373.7|15494.93|15374.93|15494.93|15374.93|15493.67|15373.67|10
1649900440000|2022-04-14 01:40:40|15494.99|15374.99|15496.57|15376.57|15496.62|15376.62|15494.99|15374.99|10
1649900450000|2022-04-14 01:40:50|15496.79|15376.79|15496.63|15376.63|15496.9|15376.9|15496.07|15376.07|8
1649900460000|2022-04-14 01:41:00|15497.12|15377.12|15502.4|15382.4|15502.4|15382.4|15497.12|15377.12|10
1649900470000|2022-04-14 01:41:10|15502.98|15382.98|15502.52|15382.52|15503.13|15383.13|15502.52|15382.52|10
1649900480000|2022-04-14 01:41:20|15502.41|15382.41|15503.36|15383.36|15503.36|15383.36|15502.34|15382.34|8
1649900490000|2022-04-14 01:41:30|15503.39|15383.39|15504.99|15384.99|15504.99|15384.99|15503.39|15383.39|8
1649900500000|2022-04-14 01:41:40|15505.25|15385.25|15505.82|15385.82|15506.25|15386.25|15505.25|15385.25|10
1649900510000|2022-04-14 01:41:50|15506.09|15386.09|15506.39|15386.39|15506.39|15386.39|15505.97|15385.97|10
1649900520000|2022-04-14 01:42:00|15506.47|15386.47|15515.78|15395.78|15515.78|15395.78|15506.47|15386.47|9
1649900530000|2022-04-14 01:42:10|15516.52|15396.52|15518.51|15398.51|15518.51|15398.51|15516.52|15396.52|10
1649900540000|2022-04-14 01:42:20|15519.54|15399.54|15522.06|15402.06|15522.09|15402.09|15519.36|15399.36|10
1649900550000|2022-04-14 01:42:30|15521.71|15401.71|15524.81|15404.81|15524.85|15404.85|15521.71|15401.71|10
1649900560000|2022-04-14 01:42:40|15525.03|15405.03|15525.77|15405.77|15525.92|15405.92|15525.03|15405.03|10
1649900570000|2022-04-14 01:42:50|15525.83|15405.83|15526.15|15406.15|15526.43|15406.43|15525.83|15405.83|9
1649900580000|2022-04-14 01:43:00|15526.35|15406.35|15526.8|15406.8|15526.94|15406.94|15526.35|15406.35|10
1649900590000|2022-04-14 01:43:10|15526.95|15406.95|15527.92|15407.92|15528.35|15408.35|15526.75|15406.75|9
1649900600000|2022-04-14 01:43:20|15527.78|15407.78|15526.73|15406.73|15527.78|15407.78|15526.58|15406.58|10
1649900610000|2022-04-14 01:43:30|15526.4|15406.4|15525.71|15405.71|15526.4|15406.4|15525.71|15405.71|10
1649900620000|2022-04-14 01:43:40|15525.36|15405.36|15524.01|15404.01|15525.36|15405.36|15524|15404|10
1649900630000|2022-04-14 01:43:50|15524.46|15404.46|15520.06|15400.06|15524.46|15404.46|15520.06|15400.06|10
1649900640000|2022-04-14 01:44:00|15519.87|15399.87|15519.7|15399.7|15520.02|15400.02|15519.11|15399.11|10
1649900650000|2022-04-14 01:44:10|15519.73|15399.73|15519.45|15399.45|15519.84|15399.84|15519.45|15399.45|9
1649900660000|2022-04-14 01:44:20|15519.5|15399.5|15519.17|15399.17|15519.5|15399.5|15518.85|15398.85|10
1649900670000|2022-04-14 01:44:30|15519.24|15399.24|15518.65|15398.65|15519.31|15399.31|15518.41|15398.41|10
1649900680000|2022-04-14 01:44:40|15518.68|15398.68|15520.21|15400.21|15520.21|15400.21|15518.68|15398.68|9
1649900690000|2022-04-14 01:44:50|15519.98|15399.98|15520.21|15400.21|15520.56|15400.56|15519.74|15399.74|10
1649900700000|2022-04-14 01:45:00|15520.57|15400.57|15520.28|15400.28|15520.69|15400.69|15520.28|15400.28|9
1649900710000|2022-04-14 01:45:10|15520.34|15400.34|15519.61|15399.61|15520.34|15400.34|15519.61|15399.61|10
1649900720000|2022-04-14 01:45:20|15519.6|15399.6|15518.7|15398.7|15519.71|15399.71|15518.7|15398.7|10
1649900730000|2022-04-14 01:45:30|15519.29|15399.29|15518.39|15398.39|15519.29|15399.29|15518.37|15398.37|10
1649900740000|2022-04-14 01:45:40|15518.4|15398.4|15518.33|15398.33|15518.4|15398.4|15518.29|15398.29|8
1649900750000|2022-04-14 01:45:50|15517.98|15397.98|15516.81|15396.81|15517.98|15397.98|15516.81|15396.81|10
1649900760000|2022-04-14 01:46:00|15516.76|15396.76|15517.32|15397.32|15517.32|15397.32|15516.73|15396.73|9
1649900770000|2022-04-14 01:46:10|15517.64|15397.64|15519.81|15399.81|15519.81|15399.81|15517.64|15397.64|10
1649900780000|2022-04-14 01:46:20|15519.91|15399.91|15520.22|15400.22|15520.57|15400.57|15519.91|15399.91|9
1649900790000|2022-04-14 01:46:30|15520.57|15400.57|15518.91|15398.91|15520.57|15400.57|15518.74|15398.74|9
1649900800000|2022-04-14 01:46:40|15518.87|15398.87|15519.09|15399.09|15519.09|15399.09|15518.57|15398.57|10
1649900810000|2022-04-14 01:46:50|15518.97|15398.97|15518.51|15398.51|15519|15399|15517.72|15397.72|9
1649900820000|2022-04-14 01:47:00|15518.49|15398.49|15519.08|15399.08|15519.08|15399.08|15518.49|15398.49|9
1649900830000|2022-04-14 01:47:10|15519.03|15399.03|15519.96|15399.96|15519.96|15399.96|15518.88|15398.88|10
1649900840000|2022-04-14 01:47:20|15520.09|15400.09|15520.31|15400.31|15520.4|15400.4|15520.09|15400.09|10
1649900850000|2022-04-14 01:47:30|15520.42|15400.42|15520.84|15400.84|15520.84|15400.84|15519.99|15399.99|9
1649900860000|2022-04-14 01:47:40|15520.91|15400.91|15521.21|15401.21|15521.21|15401.21|15520.84|15400.84|10
1649900870000|2022-04-14 01:47:50|15521.34|15401.34|15521.08|15401.08|15521.54|15401.54|15521.08|15401.08|9
1649900880000|2022-04-14 01:48:00|15520.8|15400.8|15518.9|15398.9|15520.8|15400.8|15518.9|15398.9|9
1649900890000|2022-04-14 01:48:10|15519.05|15399.05|15519.53|15399.53|15519.53|15399.53|15519.05|15399.05|8
1649900900000|2022-04-14 01:48:20|15519.52|15399.52|15519.08|15399.08|15520.83|15400.83|15518.86|15398.86|10
1649900910000|2022-04-14 01:48:30|15519.47|15399.47|15522.09|15402.09|15522.09|15402.09|15519.41|15399.41|10
1649900920000|2022-04-14 01:48:40|15522.18|15402.18|15522.75|15402.75|15522.75|15402.75|15521.95|15401.95|10
1649900930000|2022-04-14 01:48:50|15522.76|15402.76|15523.62|15403.62|15523.62|15403.62|15522.34|15402.34|10
1649900940000|2022-04-14 01:49:00|15523.75|15403.75|15525.63|15405.63|15525.63|15405.63|15523.75|15403.75|10
1649900950000|2022-04-14 01:49:10|15525.74|15405.74|15526.67|15406.67|15526.84|15406.84|15525.74|15405.74|9
1649900960000|2022-04-14 01:49:20|15526.53|15406.53|15526.3|15406.3|15526.53|15406.53|15525.91|15405.91|10
1649900970000|2022-04-14 01:49:30|15526.13|15406.13|15526.6|15406.6|15526.78|15406.78|15526.13|15406.13|10
1649900980000|2022-04-14 01:49:40|15526.56|15406.56|15525.9|15405.9|15526.56|15406.56|15525.55|15405.55|10
1649900990000|2022-04-14 01:49:50|15525.84|15405.84|15525.99|15405.99|15525.99|15405.99|15525.73|15405.73|10
1649901000000|2022-04-14 01:50:00|15525.9|15405.9|15527.06|15407.06|15527.13|15407.13|15525.9|15405.9|10
1649901010000|2022-04-14 01:50:10|15527.07|15407.07|15527.4|15407.4|15527.57|15407.57|15526.98|15406.98|10
1649901020000|2022-04-14 01:50:20|15527.33|15407.33|15528.26|15408.26|15528.27|15408.27|15527.33|15407.33|9
1649901030000|2022-04-14 01:50:30|15528.27|15408.27|15527.98|15407.98|15528.33|15408.33|15527.98|15407.98|9
1649901040000|2022-04-14 01:50:40|15528.09|15408.09|15527.57|15407.57|15528.09|15408.09|15527.56|15407.56|9
1649901050000|2022-04-14 01:50:50|15527.63|15407.63|15527.97|15407.97|15527.97|15407.97|15527.6|15407.6|8
1649901060000|2022-04-14 01:51:00|15528.03|15408.03|15529.91|15409.91|15529.91|15409.91|15528.03|15408.03|10
1649901070000|2022-04-14 01:51:10|15530.4|15410.4|15533.01|15413.01|15533.07|15413.07|15530.4|15410.4|10
1649901080000|2022-04-14 01:51:20|15533.56|15413.56|15536.58|15416.58|15536.59|15416.59|15533.53|15413.53|10
1649901090000|2022-04-14 01:51:30|15536.57|15416.57|15548.72|15428.72|15548.72|15428.72|15536.57|15416.57|10
1649901100000|2022-04-14 01:51:40|15548.61|15428.61|15552.99|15432.99|15553.3|15433.3|15548.61|15428.61|10
1649901110000|2022-04-14 01:51:50|15554.17|15434.17|15554.17|15434.17|15554.56|15434.56|15553.81|15433.81|10
1649901120000|2022-04-14 01:52:00|15554.06|15434.06|15554.05|15434.05|15554.06|15434.06|15553.59|15433.59|10
1649901130000|2022-04-14 01:52:10|15554.6|15434.6|15554.07|15434.07|15554.89|15434.89|15553.77|15433.77|10
1649901140000|2022-04-14 01:52:20|15553.96|15433.96|15555.65|15435.65|15555.65|15435.65|15553.72|15433.72|10
1649901150000|2022-04-14 01:52:30|15555.7|15435.7|15555.8|15435.8|15556.5|15436.5|15555.7|15435.7|10
1649901160000|2022-04-14 01:52:40|15555.84|15435.84|15556.16|15436.16|15556.25|15436.25|15555.83|15435.83|10
1649901170000|2022-04-14 01:52:50|15556.26|15436.26|15555.21|15435.21|15556.26|15436.26|15555.06|15435.06|9
1649901180000|2022-04-14 01:53:00|15555.09|15435.09|15553.82|15433.82|15555.09|15435.09|15553.81|15433.81|10
1649901190000|2022-04-14 01:53:10|15553.84|15433.84|15555.35|15435.35|15555.35|15435.35|15553.84|15433.84|9
1649901200000|2022-04-14 01:53:20|15555.38|15435.38|15556.27|15436.27|15556.27|15436.27|15555.33|15435.33|10
1649901210000|2022-04-14 01:53:30|15556.48|15436.48|15561.02|15441.02|15561.29|15441.29|15555.84|15435.84|10
1649901220000|2022-04-14 01:53:40|15560.8|15440.8|15565.08|15445.08|15565.08|15445.08|15560.58|15440.58|10
1649901230000|2022-04-14 01:53:50|15565.28|15445.28|15568.74|15448.74|15568.93|15448.93|15565.28|15445.28|10
1649901240000|2022-04-14 01:54:00|15568.47|15448.47|15569.72|15449.72|15569.72|15449.72|15568.38|15448.38|10
1649901250000|2022-04-14 01:54:10|15569.39|15449.39|15568.46|15448.46|15569.48|15449.48|15568.46|15448.46|10
1649901260000|2022-04-14 01:54:20|15568.4|15448.4|15569.1|15449.1|15569.1|15449.1|15567.4|15447.4|10
1649901270000|2022-04-14 01:54:30|15569.68|15449.68|15571.99|15451.99|15572.63|15452.63|15569.68|15449.68|10
1649901280000|2022-04-14 01:54:40|15571.96|15451.96|15572.09|15452.09|15572.23|15452.23|15571.15|15451.15|10
1649901290000|2022-04-14 01:54:50|15572.18|15452.18|15571.14|15451.14|15572.26|15452.26|15570.76|15450.76|10
1649901300000|2022-04-14 01:55:00|15570.89|15450.89|15571.44|15451.44|15572.09|15452.09|15570.89|15450.89|10
1649901310000|2022-04-14 01:55:10|15571.51|15451.51|15571.48|15451.48|15571.51|15451.51|15569.87|15449.87|10
1649901320000|2022-04-14 01:55:20|15572.55|15452.55|15570.21|15450.21|15572.55|15452.55|15570.15|15450.15|10
1649901330000|2022-04-14 01:55:30|15570.15|15450.15|15569|15449|15570.35|15450.35|15569|15449|10
1649901340000|2022-04-14 01:55:40|15568.22|15448.22|15567.5|15447.5|15568.36|15448.36|15567.5|15447.5|9
1649901350000|2022-04-14 01:55:50|15567.71|15447.71|15570.3|15450.3|15570.31|15450.31|15567.71|15447.71|10
1649901360000|2022-04-14 01:56:00|15570.42|15450.42|15571.98|15451.98|15573.33|15453.33|15570.42|15450.42|10
1649901370000|2022-04-14 01:56:10|15571.8|15451.8|15573.52|15453.52|15573.52|15453.52|15571.8|15451.8|10
1649901380000|2022-04-14 01:56:20|15573.69|15453.69|15575.67|15455.67|15575.67|15455.67|15573.69|15453.69|10
1649901390000|2022-04-14 01:56:30|15575.39|15455.39|15576.23|15456.23|15576.23|15456.23|15575.34|15455.34|10
1649901400000|2022-04-14 01:56:40|15576.29|15456.29|15575.73|15455.73|15576.59|15456.59|15575.29|15455.29|10
1649901410000|2022-04-14 01:56:50|15575.25|15455.25|15575.34|15455.34|15575.87|15455.87|15574.99|15454.99|10
1649901420000|2022-04-14 01:57:00|15574.92|15454.92|15574.56|15454.56|15575.47|15455.47|15574.56|15454.56|10
1649901430000|2022-04-14 01:57:10|15574.92|15454.92|15574.6|15454.6|15574.92|15454.92|15574.08|15454.08|10
1649901440000|2022-04-14 01:57:20|15574.66|15454.66|15574.89|15454.89|15575.09|15455.09|15574.5|15454.5|9
1649901450000|2022-04-14 01:57:30|15575.61|15455.61|15576.54|15456.54|15577.08|15457.08|15575.43|15455.43|10
1649901460000|2022-04-14 01:57:40|15576.19|15456.19|15576.21|15456.21|15576.38|15456.38|15575.98|15455.98|9
1649901470000|2022-04-14 01:57:50|15575.95|15455.95|15574.94|15454.94|15575.99|15455.99|15574.9|15454.9|10
1649901480000|2022-04-14 01:58:00|15575.25|15455.25|15576.13|15456.13|15576.31|15456.31|15575.25|15455.25|10
1649901490000|2022-04-14 01:58:10|15576.11|15456.11|15573.1|15453.1|15576.12|15456.12|15573.1|15453.1|10
1649901500000|2022-04-14 01:58:20|15572.9|15452.9|15573.31|15453.31|15573.45|15453.45|15572.9|15452.9|10
1649901510000|2022-04-14 01:58:30|15573.17|15453.17|15571.05|15451.05|15573.17|15453.17|15570.97|15450.97|10
1649901520000|2022-04-14 01:58:40|15570.87|15450.87|15571.32|15451.32|15571.34|15451.34|15570.69|15450.69|10
1649901530000|2022-04-14 01:58:50|15571.41|15451.41|15571.75|15451.75|15571.76|15451.76|15571.36|15451.36|9
1649901540000|2022-04-14 01:59:00|15571.82|15451.82|15571.37|15451.37|15571.94|15451.94|15571.32|15451.32|9
1649901550000|2022-04-14 01:59:10|15571.27|15451.27|15572.31|15452.31|15572.31|15452.31|15571.27|15451.27|9
1649901560000|2022-04-14 01:59:20|15572.67|15452.67|15573.69|15453.69|15573.69|15453.69|15572.67|15452.67|10
1649901570000|2022-04-14 01:59:30|15573.66|15453.66|15575.34|15455.34|15575.5|15455.5|15573.66|15453.66|10
1649901580000|2022-04-14 01:59:40|15575.88|15455.88|15576.5|15456.5|15576.76|15456.76|15575.88|15455.88|10
1649901590000|2022-04-14 01:59:50|15576.37|15456.37|15575.37|15455.37|15576.37|15456.37|15574.74|15454.74|9
1649901600000|2022-04-14 02:00:00|15575.45|15455.45|15576.78|15456.78|15576.78|15456.78|15575.44|15455.44|10
1649901610000|2022-04-14 02:00:10|15576.82|15456.82|15575.93|15455.93|15576.88|15456.88|15575.87|15455.87|10
1649901620000|2022-04-14 02:00:20|15576.02|15456.02|15575.41|15455.41|15576.58|15456.58|15575.41|15455.41|9
1649901630000|2022-04-14 02:00:30|15575.37|15455.37|15576.06|15456.06|15576.26|15456.26|15575.11|15455.11|10
1649901640000|2022-04-14 02:00:40|15576.09|15456.09|15575.91|15455.91|15576.1|15456.1|15575.28|15455.28|10
1649901650000|2022-04-14 02:00:50|15576.15|15456.15|15574.49|15454.49|15576.16|15456.16|15574.49|15454.49|10
1649901660000|2022-04-14 02:01:00|15574.07|15454.07|15572.26|15452.26|15574.07|15454.07|15572.26|15452.26|10
1649901670000|2022-04-14 02:01:10|15571.85|15451.85|15569.98|15449.98|15572.06|15452.06|15569.98|15449.98|10
1649901680000|2022-04-14 02:01:20|15569.94|15449.94|15565.79|15445.79|15569.94|15449.94|15565.79|15445.79|10
1649901690000|2022-04-14 02:01:30|15565.44|15445.44|15562.01|15442.01|15565.44|15445.44|15562.01|15442.01|10
1649901700000|2022-04-14 02:01:40|15561.44|15441.44|15559.85|15439.85|15561.44|15441.44|15559.85|15439.85|10
1649901710000|2022-04-14 02:01:50|15559.76|15439.76|15557.99|15437.99|15560.08|15440.08|15557.95|15437.95|10
1649901720000|2022-04-14 02:02:00|15558.16|15438.16|15556.13|15436.13|15558.43|15438.43|15556.13|15436.13|10
1649901730000|2022-04-14 02:02:10|15556.52|15436.52|15558.43|15438.43|15558.49|15438.49|15556.48|15436.48|10
1649901740000|2022-04-14 02:02:20|15558.46|15438.46|15559.27|15439.27|15559.27|15439.27|15558.46|15438.46|10
1649901750000|2022-04-14 02:02:30|15559.26|15439.26|15559.74|15439.74|15559.97|15439.97|15559.26|15439.26|10
1649901760000|2022-04-14 02:02:40|15559.55|15439.55|15559.4|15439.4|15560.14|15440.14|15559.4|15439.4|9
1649901770000|2022-04-14 02:02:50|15559.36|15439.36|15560.4|15440.4|15561.02|15441.02|15558.99|15438.99|10
1649901780000|2022-04-14 02:03:00|15560.42|15440.42|15561.65|15441.65|15561.69|15441.69|15560.42|15440.42|10
1649901790000|2022-04-14 02:03:10|15561.55|15441.55|15560.17|15440.17|15561.55|15441.55|15560.17|15440.17|9
1649901800000|2022-04-14 02:03:20|15560.16|15440.16|15560.31|15440.31|15560.31|15440.31|15560.08|15440.08|4
1649901810000|2022-04-14 02:03:30|15560.72|15440.72|15560.56|15440.56|15560.92|15440.92|15560.56|15440.56|10
1649901820000|2022-04-14 02:03:40|15560.58|15440.58|15559.91|15439.91|15560.64|15440.64|15559.91|15439.91|9
1649901830000|2022-04-14 02:03:50|15560.05|15440.05|15558.99|15438.99|15560.45|15440.45|15558.99|15438.99|10
1649901840000|2022-04-14 02:04:00|15558.62|15438.62|15555.63|15435.63|15559.16|15439.16|15555.63|15435.63|10
1649901850000|2022-04-14 02:04:10|15555.16|15435.16|15554.62|15434.62|15555.16|15435.16|15554.36|15434.36|10
1649901860000|2022-04-14 02:04:20|15554.75|15434.75|15554.95|15434.95|15555.05|15435.05|15554.62|15434.62|10
1649901870000|2022-04-14 02:04:30|15555.16|15435.16|15554.4|15434.4|15555.58|15435.58|15554.4|15434.4|10
1649901880000|2022-04-14 02:04:40|15554.3|15434.3|15555.47|15435.47|15555.52|15435.52|15553.8|15433.8|10
1649901890000|2022-04-14 02:04:50|15555.42|15435.42|15556.39|15436.39|15556.39|15436.39|15555.37|15435.37|9
1649901900000|2022-04-14 02:05:00|15557.12|15437.12|15557.35|15437.35|15557.61|15437.61|15557.12|15437.12|9
1649901910000|2022-04-14 02:05:10|15557.2|15437.2|15557.93|15437.93|15557.93|15437.93|15557.11|15437.11|10
1649901920000|2022-04-14 02:05:20|15557.91|15437.91|15557.55|15437.55|15557.91|15437.91|15557.49|15437.49|9
1649901930000|2022-04-14 02:05:30|15557.15|15437.15|15554.82|15434.82|15557.15|15437.15|15554.82|15434.82|10
1649901940000|2022-04-14 02:05:40|15554.67|15434.67|15553.91|15433.91|15554.67|15434.67|15553.88|15433.88|10
1649901950000|2022-04-14 02:05:50|15553.3|15433.3|15551.65|15431.65|15553.47|15433.47|15551.65|15431.65|9
1649901960000|2022-04-14 02:06:00|15551.7|15431.7|15551.93|15431.93|15552.18|15432.18|15551.58|15431.58|8
1649901970000|2022-04-14 02:06:10|15551.87|15431.87|15548.94|15428.94|15551.87|15431.87|15548.42|15428.42|9
1649901980000|2022-04-14 02:06:20|15548.9|15428.9|15548.83|15428.83|15548.96|15428.96|15548.61|15428.61|9
1649901990000|2022-04-14 02:06:30|15549.1|15429.1|15548.65|15428.65|15549.1|15429.1|15548.61|15428.61|9
1649902000000|2022-04-14 02:06:40|15548.68|15428.68|15548.54|15428.54|15548.7|15428.7|15548.46|15428.46|8
1649902010000|2022-04-14 02:06:50|15548.43|15428.43|15548.09|15428.09|15548.58|15428.58|15548.09|15428.09|8
1649902020000|2022-04-14 02:07:00|15548.13|15428.13|15548.79|15428.79|15548.79|15428.79|15548.13|15428.13|9
1649902030000|2022-04-14 02:07:10|15549|15429|15547.67|15427.67|15549.1|15429.1|15547.64|15427.64|9
1649902040000|2022-04-14 02:07:20|15547.94|15427.94|15547.28|15427.28|15547.94|15427.94|15547.28|15427.28|9
1649902050000|2022-04-14 02:07:30|15547.24|15427.24|15546.64|15426.64|15547.24|15427.24|15546.64|15426.64|10
1649902060000|2022-04-14 02:07:40|15546.59|15426.59|15545.67|15425.67|15546.66|15426.66|15545.67|15425.67|10
1649902070000|2022-04-14 02:07:50|15545.44|15425.44|15543.88|15423.88|15545.44|15425.44|15543.69|15423.69|10
1649902080000|2022-04-14 02:08:00|15543.86|15423.86|15543.52|15423.52|15543.86|15423.86|15543.48|15423.48|8
1649902090000|2022-04-14 02:08:10|15543.46|15423.46|15544.01|15424.01|15544.01|15424.01|15542.42|15422.42|10
1649902100000|2022-04-14 02:08:20|15544|15424|15547.22|15427.22|15547.22|15427.22|15544|15424|10
1649902110000|2022-04-14 02:08:30|15546.97|15426.97|15549.27|15429.27|15549.27|15429.27|15546.97|15426.97|10
1649902120000|2022-04-14 02:08:40|15549.4|15429.4|15550.61|15430.61|15550.65|15430.65|15549.4|15429.4|10
1649902130000|2022-04-14 02:08:50|15550.6|15430.6|15551.03|15431.03|15551.03|15431.03|15550.6|15430.6|8
1649902140000|2022-04-14 02:09:00|15550.84|15430.84|15550.68|15430.68|15550.95|15430.95|15550.5|15430.5|9
1649902150000|2022-04-14 02:09:10|15550.76|15430.76|15549.84|15429.84|15550.76|15430.76|15549.84|15429.84|10
1649902160000|2022-04-14 02:09:20|15549.76|15429.76|15550.89|15430.89|15550.89|15430.89|15549.76|15429.76|9
1649902170000|2022-04-14 02:09:30|15551.38|15431.38|15551.24|15431.24|15551.38|15431.38|15551.16|15431.16|9
1649902180000|2022-04-14 02:09:40|15551.18|15431.18|15551.03|15431.03|15551.23|15431.23|15550.92|15430.92|9
1649902190000|2022-04-14 02:09:50|15551.11|15431.11|15550.83|15430.83|15551.11|15431.11|15550.69|15430.69|9
1649902200000|2022-04-14 02:10:00|15550.88|15430.88|15550.19|15430.19|15551.06|15431.06|15550.19|15430.19|10
1649902210000|2022-04-14 02:10:10|15550.04|15430.04|15549.41|15429.41|15550.04|15430.04|15549.41|15429.41|10
1649902220000|2022-04-14 02:10:20|15549.42|15429.42|15551.95|15431.95|15551.96|15431.96|15549.42|15429.42|10
1649902230000|2022-04-14 02:10:30|15552.01|15432.01|15552.44|15432.44|15552.48|15432.48|15551.97|15431.97|9
1649902240000|2022-04-14 02:10:40|15553.14|15433.14|15552.89|15432.89|15553.14|15433.14|15552.4|15432.4|9
1649902250000|2022-04-14 02:10:50|15552.77|15432.77|15552.87|15432.87|15552.89|15432.89|15552.71|15432.71|8
1649902260000|2022-04-14 02:11:00|15552.92|15432.92|15552.16|15432.16|15552.92|15432.92|15552.16|15432.16|9
1649902270000|2022-04-14 02:11:10|15552.17|15432.17|15554.48|15434.48|15554.58|15434.58|15552.17|15432.17|10
1649902280000|2022-04-14 02:11:20|15554.61|15434.61|15556.3|15436.3|15556.3|15436.3|15554.29|15434.29|10
1649902290000|2022-04-14 02:11:30|15555.91|15435.91|15557.84|15437.84|15557.99|15437.99|15555.91|15435.91|10
1649902300000|2022-04-14 02:11:40|15557.97|15437.97|15558.95|15438.95|15558.95|15438.95|15557.97|15437.97|10
1649902310000|2022-04-14 02:11:50|15560.27|15440.27|15560.72|15440.72|15560.82|15440.82|15560.15|15440.15|10
1649902320000|2022-04-14 02:12:00|15560.82|15440.82|15559.51|15439.51|15560.89|15440.89|15559.49|15439.49|10
1649902330000|2022-04-14 02:12:10|15559.65|15439.65|15560.01|15440.01|15560.22|15440.22|15559.25|15439.25|8
1649902340000|2022-04-14 02:12:20|15560|15440|15560.58|15440.58|15560.79|15440.79|15560|15440|10
1649902350000|2022-04-14 02:12:30|15560.77|15440.77|15560.71|15440.71|15560.84|15440.84|15560.17|15440.17|10
1649902360000|2022-04-14 02:12:40|15560.94|15440.94|15562.21|15442.21|15562.21|15442.21|15560.94|15440.94|10
1649902370000|2022-04-14 02:12:50|15562.32|15442.32|15563.12|15443.12|15563.12|15443.12|15562.28|15442.28|10
1649902380000|2022-04-14 02:13:00|15562.78|15442.78|15562.68|15442.68|15563.54|15443.54|15562.68|15442.68|10
1649902390000|2022-04-14 02:13:10|15562.88|15442.88|15562.62|15442.62|15562.88|15442.88|15562.01|15442.01|9
1649902400000|2022-04-14 02:13:20|15562.73|15442.73|15562.83|15442.83|15562.9|15442.9|15562.48|15442.48|10
1649902410000|2022-04-14 02:13:30|15562.68|15442.68|15562.66|15442.66|15562.87|15442.87|15562.61|15442.61|9
1649902420000|2022-04-14 02:13:40|15562.81|15442.81|15562.57|15442.57|15562.9|15442.9|15562.57|15442.57|10
1649902430000|2022-04-14 02:13:50|15562.32|15442.32|15561.54|15441.54|15562.86|15442.86|15561.54|15441.54|10
1649902440000|2022-04-14 02:14:00|15561.59|15441.59|15559.56|15439.56|15561.59|15441.59|15559.51|15439.51|9
1649902450000|2022-04-14 02:14:10|15559.24|15439.24|15556.91|15436.91|15559.24|15439.24|15556.91|15436.91|10
1649902460000|2022-04-14 02:14:20|15556.9|15436.9|15556.22|15436.22|15557.02|15437.02|15556.22|15436.22|10
1649902470000|2022-04-14 02:14:30|15556.07|15436.07|15554.35|15434.35|15556.07|15436.07|15554.2|15434.2|10
1649902480000|2022-04-14 02:14:40|15554.27|15434.27|15552.75|15432.75|15554.27|15434.27|15552.73|15432.73|10
1649902490000|2022-04-14 02:14:50|15552.79|15432.79|15550.09|15430.09|15552.79|15432.79|15549.9|15429.9|10
1649902500000|2022-04-14 02:15:00|15549.93|15429.93|15549.03|15429.03|15549.93|15429.93|15549.01|15429.01|10
1649902510000|2022-04-14 02:15:10|15548.91|15428.91|15548.76|15428.76|15549.03|15429.03|15547.92|15427.92|9
1649902520000|2022-04-14 02:15:20|15548.71|15428.71|15550.18|15430.18|15550.18|15430.18|15548.66|15428.66|10
1649902530000|2022-04-14 02:15:30|15550.26|15430.26|15549.98|15429.98|15550.4|15430.4|15549.98|15429.98|10
1649902540000|2022-04-14 02:15:40|15549.31|15429.31|15548.6|15428.6|15549.31|15429.31|15548.6|15428.6|9
1649902550000|2022-04-14 02:15:50|15548.73|15428.73|15548.72|15428.72|15549.02|15429.02|15548.72|15428.72|10
1649902560000|2022-04-14 02:16:00|15548.71|15428.71|15548.3|15428.3|15548.71|15428.71|15548.21|15428.21|10
1649902570000|2022-04-14 02:16:10|15548.26|15428.26|15548.26|15428.26|15548.26|15428.26|15547.82|15427.82|10
1649902580000|2022-04-14 02:16:20|15548.08|15428.08|15548.86|15428.86|15548.86|15428.86|15548.08|15428.08|10
1649902590000|2022-04-14 02:16:30|15548.8|15428.8|15549.03|15429.03|15549.03|15429.03|15548.8|15428.8|8
1649902600000|2022-04-14 02:16:40|15549.14|15429.14|15547.02|15427.02|15549.14|15429.14|15546.96|15426.96|7
1649902610000|2022-04-14 02:16:50|15546.73|15426.73|15546.2|15426.2|15546.92|15426.92|15546.19|15426.19|10
1649902620000|2022-04-14 02:17:00|15546.25|15426.25|15544.28|15424.28|15546.33|15426.33|15544.28|15424.28|9
1649902630000|2022-04-14 02:17:10|15544.11|15424.11|15543.31|15423.31|15544.23|15424.23|15543.31|15423.31|10
1649902640000|2022-04-14 02:17:20|15543.26|15423.26|15541.44|15421.44|15543.26|15423.26|15541.44|15421.44|9
1649902650000|2022-04-14 02:17:30|15541.31|15421.31|15537.22|15417.22|15541.31|15421.31|15537.22|15417.22|10
1649902660000|2022-04-14 02:17:40|15536.98|15416.98|15535.52|15415.52|15536.98|15416.98|15535.32|15415.32|10
1649902670000|2022-04-14 02:17:50|15535.46|15415.46|15535.51|15415.51|15535.51|15415.51|15534.69|15414.69|10
1649902680000|2022-04-14 02:18:00|15535.38|15415.38|15534.32|15414.32|15535.4|15415.4|15534.32|15414.32|9
1649902690000|2022-04-14 02:18:10|15533.65|15413.65|15532.01|15412.01|15533.65|15413.65|15531.97|15411.97|10
1649902700000|2022-04-14 02:18:20|15531.76|15411.76|15531.43|15411.43|15531.76|15411.76|15531.21|15411.21|10
1649902710000|2022-04-14 02:18:30|15531.57|15411.57|15532.44|15412.44|15532.49|15412.49|15531.57|15411.57|10
1649902720000|2022-04-14 02:18:40|15532.71|15412.71|15534.55|15414.55|15534.55|15414.55|15532.71|15412.71|10
1649902730000|2022-04-14 02:18:50|15534.38|15414.38|15534.6|15414.6|15534.64|15414.64|15534.38|15414.38|8
1649902740000|2022-04-14 02:19:00|15534.12|15414.12|15533.1|15413.1|15534.12|15414.12|15532.91|15412.91|10
1649902750000|2022-04-14 02:19:10|15533.34|15413.34|15532.09|15412.09|15533.61|15413.61|15532.09|15412.09|9
1649902760000|2022-04-14 02:19:20|15532|15412|15532.04|15412.04|15532.48|15412.48|15532|15412|9
1649902770000|2022-04-14 02:19:30|15532.12|15412.12|15530.56|15410.56|15532.12|15412.12|15530.56|15410.56|9
1649902780000|2022-04-14 02:19:40|15530.22|15410.22|15531.79|15411.79|15531.79|15411.79|15530.22|15410.22|8
1649902790000|2022-04-14 02:19:50|15532.23|15412.23|15530.36|15410.36|15533.03|15413.03|15530.24|15410.24|10
1649902800000|2022-04-14 02:20:00|15530.31|15410.31|15531.14|15411.14|15531.14|15411.14|15530.31|15410.31|10
1649902810000|2022-04-14 02:20:10|15531.22|15411.22|15532.44|15412.44|15532.44|15412.44|15531.22|15411.22|10
1649902820000|2022-04-14 02:20:20|15532.55|15412.55|15532.38|15412.38|15532.94|15412.94|15532.16|15412.16|8
1649902830000|2022-04-14 02:20:30|15531.91|15411.91|15531.85|15411.85|15532.2|15412.2|15531.64|15411.64|10
1649902840000|2022-04-14 02:20:40|15531.71|15411.71|15532.41|15412.41|15532.42|15412.42|15531.71|15411.71|10
1649902850000|2022-04-14 02:20:50|15532.68|15412.68|15532.61|15412.61|15532.76|15412.76|15532.46|15412.46|10
1649902860000|2022-04-14 02:21:00|15532.59|15412.59|15532.57|15412.57|15532.84|15412.84|15532.54|15412.54|10
1649902870000|2022-04-14 02:21:10|15532.53|15412.53|15534.56|15414.56|15534.56|15414.56|15532.53|15412.53|9
1649902880000|2022-04-14 02:21:20|15534.79|15414.79|15537.06|15417.06|15537.06|15417.06|15534.75|15414.75|10
1649902890000|2022-04-14 02:21:30|15536.96|15416.96|15538.55|15418.55|15538.55|15418.55|15536.96|15416.96|10
1649902900000|2022-04-14 02:21:40|15538.51|15418.51|15538.16|15418.16|15538.51|15418.51|15538.09|15418.09|8
1649902910000|2022-04-14 02:21:50|15538.35|15418.35|15537.83|15417.83|15538.46|15418.46|15537.83|15417.83|9
1649902920000|2022-04-14 02:22:00|15537.9|15417.9|15536.93|15416.93|15537.9|15417.9|15536.2|15416.2|10
1649902930000|2022-04-14 02:22:10|15536.21|15416.21|15535.56|15415.56|15536.21|15416.21|15535.34|15415.34|10
1649902940000|2022-04-14 02:22:20|15535.14|15415.14|15535.5|15415.5|15535.5|15415.5|15535.05|15415.05|10
1649902950000|2022-04-14 02:22:30|15535.44|15415.44|15535.13|15415.13|15535.44|15415.44|15534.93|15414.93|8
1649902960000|2022-04-14 02:22:40|15535.17|15415.17|15534.05|15414.05|15535.17|15415.17|15534.03|15414.03|10
1649902970000|2022-04-14 02:22:50|15533.96|15413.96|15533.65|15413.65|15534.26|15414.26|15533.65|15413.65|9
1649902980000|2022-04-14 02:23:00|15533.66|15413.66|15534.67|15414.67|15534.68|15414.68|15533.61|15413.61|10
1649902990000|2022-04-14 02:23:10|15534.72|15414.72|15535.23|15415.23|15535.31|15415.31|15534.72|15414.72|9
1649903000000|2022-04-14 02:23:20|15535.24|15415.24|15535.33|15415.33|15535.63|15415.63|15535.15|15415.15|10
1649903010000|2022-04-14 02:23:30|15535.41|15415.41|15535.22|15415.22|15535.62|15415.62|15535.17|15415.17|9
1649903020000|2022-04-14 02:23:40|15535.15|15415.15|15534.95|15414.95|15535.21|15415.21|15534.95|15414.95|10
1649903030000|2022-04-14 02:23:50|15534.94|15414.94|15536.6|15416.6|15536.6|15416.6|15534.94|15414.94|10
1649903040000|2022-04-14 02:24:00|15536.53|15416.53|15538.4|15418.4|15538.4|15418.4|15536.46|15416.46|10
1649903050000|2022-04-14 02:24:10|15539.15|15419.15|15541.09|15421.09|15541.09|15421.09|15539.15|15419.15|10
1649903060000|2022-04-14 02:24:20|15541.05|15421.05|15541.01|15421.01|15541.05|15421.05|15540.65|15420.65|10
1649903070000|2022-04-14 02:24:30|15541.16|15421.16|15541.38|15421.38|15541.41|15421.41|15541.14|15421.14|10
1649903080000|2022-04-14 02:24:40|15541.3|15421.3|15543.79|15423.79|15543.79|15423.79|15541.3|15421.3|10
1649903090000|2022-04-14 02:24:50|15543.88|15423.88|15544.24|15424.24|15544.24|15424.24|15543.87|15423.87|9
1649903100000|2022-04-14 02:25:00|15544.47|15424.47|15546.04|15426.04|15546.04|15426.04|15544.47|15424.47|8
1649903110000|2022-04-14 02:25:10|15546.07|15426.07|15547|15427|15547.01|15427.01|15546.07|15426.07|9
1649903120000|2022-04-14 02:25:20|15547.1|15427.1|15547.78|15427.78|15547.78|15427.78|15547.1|15427.1|9
1649903130000|2022-04-14 02:25:30|15548.32|15428.32|15548.66|15428.66|15548.83|15428.83|15548.32|15428.32|10
1649903140000|2022-04-14 02:25:40|15547.82|15427.82|15547.26|15427.26|15547.84|15427.84|15547.26|15427.26|9
1649903150000|2022-04-14 02:25:50|15547.61|15427.61|15547.21|15427.21|15547.64|15427.64|15547.02|15427.02|9
1649903160000|2022-04-14 02:26:00|15547.31|15427.31|15547.11|15427.11|15547.31|15427.31|15547.09|15427.09|9
1649903170000|2022-04-14 02:26:10|15546.97|15426.97|15545.7|15425.7|15547.19|15427.19|15545.7|15425.7|8
1649903180000|2022-04-14 02:26:20|15545.59|15425.59|15540.91|15420.91|15545.59|15425.59|15540.91|15420.91|10
1649903190000|2022-04-14 02:26:30|15540.62|15420.62|15536.49|15416.49|15540.62|15420.62|15536.49|15416.49|9
1649903200000|2022-04-14 02:26:40|15536.01|15416.01|15533.46|15413.46|15536.01|15416.01|15533.41|15413.41|10
1649903210000|2022-04-14 02:26:50|15533.59|15413.59|15533.1|15413.1|15533.7|15413.7|15533.1|15413.1|10
1649903220000|2022-04-14 02:27:00|15532.82|15412.82|15532.02|15412.02|15532.82|15412.82|15532.02|15412.02|10
1649903230000|2022-04-14 02:27:10|15531.73|15411.73|15531.51|15411.51|15532.04|15412.04|15531.51|15411.51|10
1649903240000|2022-04-14 02:27:20|15531.28|15411.28|15529.89|15409.89|15531.58|15411.58|15529.89|15409.89|10
1649903250000|2022-04-14 02:27:30|15529.98|15409.98|15527.96|15407.96|15529.98|15409.98|15527.96|15407.96|10
1649903260000|2022-04-14 02:27:40|15527.67|15407.67|15526.47|15406.47|15527.67|15407.67|15526.36|15406.36|10
1649903270000|2022-04-14 02:27:50|15526.54|15406.54|15526.36|15406.36|15527.11|15407.11|15526.08|15406.08|10
1649903280000|2022-04-14 02:28:00|15526.18|15406.18|15527.33|15407.33|15527.33|15407.33|15526.14|15406.14|9
1649903290000|2022-04-14 02:28:10|15527.39|15407.39|15527.68|15407.68|15527.95|15407.95|15527.39|15407.39|10
1649903300000|2022-04-14 02:28:20|15527.72|15407.72|15528.7|15408.7|15528.7|15408.7|15527.53|15407.53|8
1649903310000|2022-04-14 02:28:30|15529.05|15409.05|15532.07|15412.07|15532.07|15412.07|15529.05|15409.05|10
1649903320000|2022-04-14 02:28:40|15532.01|15412.01|15532.79|15412.79|15532.79|15412.79|15532.01|15412.01|10
1649903330000|2022-04-14 02:28:50|15532.82|15412.82|15534.27|15414.27|15534.27|15414.27|15532.82|15412.82|10
1649903340000|2022-04-14 02:29:00|15534.09|15414.09|15534.32|15414.32|15534.41|15414.41|15533.95|15413.95|9
1649903350000|2022-04-14 02:29:10|15534.41|15414.41|15534.34|15414.34|15534.68|15414.68|15534.34|15414.34|9
1649903360000|2022-04-14 02:29:20|15534.23|15414.23|15533.08|15413.08|15534.32|15414.32|15533.03|15413.03|9
1649903370000|2022-04-14 02:29:30|15532.9|15412.9|15532.31|15412.31|15533.02|15413.02|15532.06|15412.06|9
1649903380000|2022-04-14 02:29:40|15532.68|15412.68|15531.74|15411.74|15533.12|15413.12|15531.74|15411.74|10
1649903390000|2022-04-14 02:29:50|15531.99|15411.99|15532.25|15412.25|15532.26|15412.26|15531.96|15411.96|10
1649903400000|2022-04-14 02:30:00|15532.15|15412.15|15532.35|15412.35|15532.5|15412.5|15531.99|15411.99|10
1649903410000|2022-04-14 02:30:10|15532.19|15412.19|15532.5|15412.5|15532.64|15412.64|15532.14|15412.14|10
1649903420000|2022-04-14 02:30:20|15532.81|15412.81|15532.86|15412.86|15532.86|15412.86|15532.7|15412.7|10
1649903430000|2022-04-14 02:30:30|15532.73|15412.73|15532.12|15412.12|15532.83|15412.83|15532|15412|10
1649903440000|2022-04-14 02:30:40|15532.16|15412.16|15531.26|15411.26|15532.17|15412.17|15531.26|15411.26|10
1649903450000|2022-04-14 02:30:50|15531.28|15411.28|15528.09|15408.09|15531.28|15411.28|15528.09|15408.09|10
1649903460000|2022-04-14 02:31:00|15528.06|15408.06|15524.14|15404.14|15528.08|15408.08|15524.14|15404.14|10
1649903470000|2022-04-14 02:31:10|15524.19|15404.19|15524.5|15404.5|15524.76|15404.76|15523.86|15403.86|10
1649903480000|2022-04-14 02:31:20|15524.14|15404.14|15524.21|15404.21|15524.54|15404.54|15524.14|15404.14|10
1649903490000|2022-04-14 02:31:30|15524.07|15404.07|15523.54|15403.54|15524.17|15404.17|15523.54|15403.54|9
1649903500000|2022-04-14 02:31:40|15523.7|15403.7|15523.2|15403.2|15523.7|15403.7|15523.2|15403.2|10
1649903510000|2022-04-14 02:31:50|15523.25|15403.25|15523.71|15403.71|15523.71|15403.71|15523.22|15403.22|8
1649903520000|2022-04-14 02:32:00|15523.72|15403.72|15524.61|15404.61|15524.64|15404.64|15523.72|15403.72|9
1649903530000|2022-04-14 02:32:10|15524.68|15404.68|15524.05|15404.05|15524.68|15404.68|15523.83|15403.83|10
1649903540000|2022-04-14 02:32:20|15524.15|15404.15|15523.35|15403.35|15524.15|15404.15|15523.35|15403.35|10
1649903550000|2022-04-14 02:32:30|15523.3|15403.3|15522.43|15402.43|15523.3|15403.3|15522.03|15402.03|9
1649903560000|2022-04-14 02:32:40|15522.49|15402.49|15523.15|15403.15|15523.42|15403.42|15522.39|15402.39|10
1649903570000|2022-04-14 02:32:50|15522.24|15402.24|15521.1|15401.1|15522.3|15402.3|15521.1|15401.1|10
1649903580000|2022-04-14 02:33:00|15521.34|15401.34|15518.55|15398.55|15521.34|15401.34|15518.55|15398.55|10
1649903590000|2022-04-14 02:33:10|15518.1|15398.1|15516.07|15396.07|15518.1|15398.1|15516.07|15396.07|10
1649903600000|2022-04-14 02:33:20|15516.11|15396.11|15515.63|15395.63|15516.13|15396.13|15515.6|15395.6|9
1649903610000|2022-04-14 02:33:30|15515.03|15395.03|15515.1|15395.1|15515.62|15395.62|15515.03|15395.03|10
1649903620000|2022-04-14 02:33:40|15515.04|15395.04|15514.51|15394.51|15515.8|15395.8|15514.51|15394.51|9
1649903630000|2022-04-14 02:33:50|15514.75|15394.75|15513.79|15393.79|15514.75|15394.75|15513.79|15393.79|9
1649903640000|2022-04-14 02:34:00|15513.38|15393.38|15512.78|15392.78|15513.38|15393.38|15512.78|15392.78|10
1649903650000|2022-04-14 02:34:10|15512.66|15392.66|15509.5|15389.5|15512.7|15392.7|15509.5|15389.5|10
1649903660000|2022-04-14 02:34:20|15509.51|15389.51|15510.13|15390.13|15510.13|15390.13|15509.14|15389.14|10
1649903670000|2022-04-14 02:34:30|15510.04|15390.04|15513.37|15393.37|15513.37|15393.37|15509.96|15389.96|10
1649903680000|2022-04-14 02:34:40|15513.74|15393.74|15514.83|15394.83|15514.96|15394.96|15513.74|15393.74|10
1649903690000|2022-04-14 02:34:50|15514.99|15394.99|15514.88|15394.88|15515.45|15395.45|15514.88|15394.88|10
1649903700000|2022-04-14 02:35:00|15514.81|15394.81|15514.51|15394.51|15514.85|15394.85|15513.97|15393.97|10
1649903710000|2022-04-14 02:35:10|15514.52|15394.52|15514.53|15394.53|15514.62|15394.62|15514.38|15394.38|9
1649903720000|2022-04-14 02:35:20|15514.48|15394.48|15513.47|15393.47|15514.48|15394.48|15513.47|15393.47|10
1649903730000|2022-04-14 02:35:30|15513.26|15393.26|15512.7|15392.7|15513.32|15393.32|15512.57|15392.57|10
1649903740000|2022-04-14 02:35:40|15512.6|15392.6|15511.24|15391.24|15512.6|15392.6|15511.16|15391.16|9
1649903750000|2022-04-14 02:35:50|15510.79|15390.79|15509.53|15389.53|15510.88|15390.88|15509.53|15389.53|10
1649903760000|2022-04-14 02:36:00|15509.66|15389.66|15507.05|15387.05|15509.66|15389.66|15507.05|15387.05|10
1649903770000|2022-04-14 02:36:10|15506.99|15386.99|15508.68|15388.68|15508.68|15388.68|15506.99|15386.99|10
1649903780000|2022-04-14 02:36:20|15508.69|15388.69|15508.12|15388.12|15508.71|15388.71|15508.01|15388.01|10
1649903790000|2022-04-14 02:36:30|15507.9|15387.9|15508.01|15388.01|15508.05|15388.05|15507.9|15387.9|10
1649903800000|2022-04-14 02:36:40|15507.88|15387.88|15507.63|15387.63|15508.1|15388.1|15507.63|15387.63|10
1649903810000|2022-04-14 02:36:50|15507.72|15387.72|15506.46|15386.46|15507.72|15387.72|15506.26|15386.26|8
1649903820000|2022-04-14 02:37:00|15506.3|15386.3|15506.06|15386.06|15506.38|15386.38|15506.06|15386.06|9
1649903830000|2022-04-14 02:37:10|15506.19|15386.19|15508.09|15388.09|15508.09|15388.09|15506.19|15386.19|9
1649903840000|2022-04-14 02:37:20|15508.2|15388.2|15508.49|15388.49|15508.64|15388.64|15508.2|15388.2|9
1649903850000|2022-04-14 02:37:30|15508.38|15388.38|15508.87|15388.87|15508.96|15388.96|15508.37|15388.37|9
1649903860000|2022-04-14 02:37:40|15509.27|15389.27|15510.04|15390.04|15510.04|15390.04|15509.27|15389.27|9
1649903870000|2022-04-14 02:37:50|15510.01|15390.01|15510.2|15390.2|15510.2|15390.2|15509.95|15389.95|6
1649903880000|2022-04-14 02:38:00|15510.66|15390.66|15510.86|15390.86|15510.89|15390.89|15510.49|15390.49|9
1649903890000|2022-04-14 02:38:10|15510.96|15390.96|15513.37|15393.37|15513.68|15393.68|15510.96|15390.96|10
1649903900000|2022-04-14 02:38:20|15513.72|15393.72|15517.8|15397.8|15517.8|15397.8|15513.72|15393.72|10
1649903910000|2022-04-14 02:38:30|15517.73|15397.73|15520.56|15400.56|15520.56|15400.56|15517.73|15397.73|10
1649903920000|2022-04-14 02:38:40|15520.31|15400.31|15526.75|15406.75|15526.75|15406.75|15520.31|15400.31|9
1649903930000|2022-04-14 02:38:50|15526.79|15406.79|15530.07|15410.07|15530.41|15410.41|15526.44|15406.44|10
1649903940000|2022-04-14 02:39:00|15529.52|15409.52|15531.6|15411.6|15531.62|15411.62|15529.52|15409.52|10
1649903950000|2022-04-14 02:39:10|15531.54|15411.54|15531.28|15411.28|15531.54|15411.54|15530.99|15410.99|10
1649903960000|2022-04-14 02:39:20|15531.13|15411.13|15532.05|15412.05|15532.25|15412.25|15530.66|15410.66|9
1649903970000|2022-04-14 02:39:30|15532.37|15412.37|15533.43|15413.43|15533.43|15413.43|15532.37|15412.37|10
1649903980000|2022-04-14 02:39:40|15533.5|15413.5|15533.52|15413.52|15533.59|15413.59|15532.73|15412.73|10
1649903990000|2022-04-14 02:39:50|15533.47|15413.47|15533.84|15413.84|15533.94|15413.94|15533.4|15413.4|10
1649904000000|2022-04-14 02:40:00|15533.92|15413.92|15535.11|15415.11|15535.17|15415.17|15533.92|15413.92|9
1649904010000|2022-04-14 02:40:10|15535.2|15415.2|15534.06|15414.06|15535.2|15415.2|15534.06|15414.06|10
1649904020000|2022-04-14 02:40:20|15534.02|15414.02|15533.11|15413.11|15534.02|15414.02|15533.11|15413.11|10
1649904030000|2022-04-14 02:40:30|15532.88|15412.88|15531.94|15411.94|15532.88|15412.88|15531.67|15411.67|9
1649904040000|2022-04-14 02:40:40|15531.55|15411.55|15528.2|15408.2|15531.55|15411.55|15528.02|15408.02|10
1649904050000|2022-04-14 02:40:50|15527.69|15407.69|15526.32|15406.32|15527.75|15407.75|15526.32|15406.32|10
1649904060000|2022-04-14 02:41:00|15526.21|15406.21|15526.18|15406.18|15526.23|15406.23|15525.84|15405.84|10
1649904070000|2022-04-14 02:41:10|15526.22|15406.22|15526.09|15406.09|15526.22|15406.22|15525.89|15405.89|10
1649904080000|2022-04-14 02:41:20|15526.2|15406.2|15526.22|15406.22|15526.29|15406.29|15526.15|15406.15|8
1649904090000|2022-04-14 02:41:30|15526.3|15406.3|15525.47|15405.47|15526.3|15406.3|15525.47|15405.47|8
1649904100000|2022-04-14 02:41:40|15525.26|15405.26|15525.1|15405.1|15525.26|15405.26|15525.06|15405.06|9
1649904110000|2022-04-14 02:41:50|15525.06|15405.06|15525.09|15405.09|15525.11|15405.11|15524.95|15404.95|10
1649904120000|2022-04-14 02:42:00|15524.95|15404.95|15524.82|15404.82|15525.08|15405.08|15524.82|15404.82|9
1649904130000|2022-04-14 02:42:10|15522.77|15402.77|15521.23|15401.23|15522.77|15402.77|15521.23|15401.23|10
1649904140000|2022-04-14 02:42:20|15521|15401|15520.27|15400.27|15521|15401|15520.16|15400.16|9
1649904150000|2022-04-14 02:42:30|15520.25|15400.25|15519.22|15399.22|15520.39|15400.39|15519.19|15399.19|9
1649904160000|2022-04-14 02:42:40|15519.17|15399.17|15515.97|15395.97|15519.17|15399.17|15515.92|15395.92|10
1649904170000|2022-04-14 02:42:50|15515.73|15395.73|15516.88|15396.88|15516.9|15396.9|15515.6|15395.6|9
1649904180000|2022-04-14 02:43:00|15516.75|15396.75|15516.75|15396.75|15516.94|15396.94|15516.68|15396.68|9
1649904190000|2022-04-14 02:43:10|15516.74|15396.74|15516.77|15396.77|15516.77|15396.77|15516.22|15396.22|10
1649904200000|2022-04-14 02:43:20|15516.68|15396.68|15518.18|15398.18|15518.39|15398.39|15516.68|15396.68|10
1649904210000|2022-04-14 02:43:30|15518.86|15398.86|15518.93|15398.93|15518.93|15398.93|15518.71|15398.71|10
1649904220000|2022-04-14 02:43:40|15518.87|15398.87|15518.57|15398.57|15518.91|15398.91|15518.4|15398.4|9
1649904230000|2022-04-14 02:43:50|15518.71|15398.71|15518.2|15398.2|15518.71|15398.71|15518.13|15398.13|9
1649904240000|2022-04-14 02:44:00|15518.05|15398.05|15518.01|15398.01|15518.34|15398.34|15517.87|15397.87|9
1649904250000|2022-04-14 02:44:10|15518.11|15398.11|15517.71|15397.71|15518.9|15398.9|15517.71|15397.71|10
1649904260000|2022-04-14 02:44:20|15516.86|15396.86|15515.5|15395.5|15516.86|15396.86|15515.5|15395.5|10
1649904270000|2022-04-14 02:44:30|15515.79|15395.79|15517.17|15397.17|15517.3|15397.3|15515.79|15395.79|10
1649904280000|2022-04-14 02:44:40|15517.57|15397.57|15518.84|15398.84|15518.88|15398.88|15517.57|15397.57|9
1649904290000|2022-04-14 02:44:50|15519.1|15399.1|15519.46|15399.46|15519.6|15399.6|15519.01|15399.01|9
1649904300000|2022-04-14 02:45:00|15519.45|15399.45|15519.97|15399.97|15520.04|15400.04|15519.37|15399.37|10
1649904310000|2022-04-14 02:45:10|15519.87|15399.87|15519.55|15399.55|15519.87|15399.87|15519.55|15399.55|9
1649904320000|2022-04-14 02:45:20|15519.49|15399.49|15518.72|15398.72|15519.56|15399.56|15518.72|15398.72|9
1649904330000|2022-04-14 02:45:30|15518.6|15398.6|15516.25|15396.25|15518.6|15398.6|15516.25|15396.25|10
1649904340000|2022-04-14 02:45:40|15516.04|15396.04|15515.75|15395.75|15516.04|15396.04|15515.36|15395.36|9
1649904350000|2022-04-14 02:45:50|15515.83|15395.83|15513.43|15393.43|15515.83|15395.83|15513.43|15393.43|9
1649904360000|2022-04-14 02:46:00|15513.51|15393.51|15510.31|15390.31|15513.51|15393.51|15510.3|15390.3|10
1649904370000|2022-04-14 02:46:10|15510.1|15390.1|15509.56|15389.56|15510.1|15390.1|15509.36|15389.36|10
1649904380000|2022-04-14 02:46:20|15509.43|15389.43|15510.85|15390.85|15510.85|15390.85|15508.52|15388.52|10
1649904390000|2022-04-14 02:46:30|15510.91|15390.91|15514.4|15394.4|15514.4|15394.4|15510.91|15390.91|10
1649904400000|2022-04-14 02:46:40|15513.97|15393.97|15514.53|15394.53|15514.53|15394.53|15513.4|15393.4|10
1649904410000|2022-04-14 02:46:50|15514.66|15394.66|15514.86|15394.86|15514.98|15394.98|15514.56|15394.56|10
1649904420000|2022-04-14 02:47:00|15514.79|15394.79|15516.41|15396.41|15516.41|15396.41|15514.79|15394.79|9
1649904430000|2022-04-14 02:47:10|15516.42|15396.42|15516.92|15396.92|15516.92|15396.92|15516.32|15396.32|7
1649904440000|2022-04-14 02:47:20|15517.03|15397.03|15516.66|15396.66|15517.11|15397.11|15516.64|15396.64|9
1649904450000|2022-04-14 02:47:30|15516.68|15396.68|15517.1|15397.1|15517.12|15397.12|15516.68|15396.68|10
1649904460000|2022-04-14 02:47:40|15517.06|15397.06|15516.64|15396.64|15517.11|15397.11|15516.64|15396.64|9
1649904470000|2022-04-14 02:47:50|15516.6|15396.6|15515.26|15395.26|15516.6|15396.6|15515.26|15395.26|6
1649904480000|2022-04-14 02:48:00|15515.09|15395.09|15513.83|15393.83|15515.11|15395.11|15513.83|15393.83|10
1649904490000|2022-04-14 02:48:10|15513.59|15393.59|15513.72|15393.72|15513.72|15393.72|15513.25|15393.25|10
1649904500000|2022-04-14 02:48:20|15513.71|15393.71|15514.85|15394.85|15514.89|15394.89|15513.68|15393.68|10
1649904510000|2022-04-14 02:48:30|15514.84|15394.84|15516.99|15396.99|15516.99|15396.99|15514.84|15394.84|10
1649904520000|2022-04-14 02:48:40|15517.06|15397.06|15517.05|15397.05|15517.44|15397.44|15516.71|15396.71|10
1649904530000|2022-04-14 02:48:50|15517.18|15397.18|15517.65|15397.65|15518.01|15398.01|15517.18|15397.18|10
1649904540000|2022-04-14 02:49:00|15516.5|15396.5|15516.91|15396.91|15517.08|15397.08|15516.5|15396.5|10
1649904550000|2022-04-14 02:49:10|15516.46|15396.46|15516.14|15396.14|15516.5|15396.5|15515.95|15395.95|10
1649904560000|2022-04-14 02:49:20|15516|15396|15513.97|15393.97|15516|15396|15513.97|15393.97|10
1649904570000|2022-04-14 02:49:30|15513.75|15393.75|15511.59|15391.59|15513.75|15393.75|15511.1|15391.1|10
1649904580000|2022-04-14 02:49:40|15511.53|15391.53|15508.21|15388.21|15511.53|15391.53|15508.21|15388.21|10
1649904590000|2022-04-14 02:49:50|15506.77|15386.77|15504.9|15384.9|15506.99|15386.99|15504.9|15384.9|10
1649904600000|2022-04-14 02:50:00|15504.01|15384.01|15502.32|15382.32|15504.01|15384.01|15502.07|15382.07|9
1649904610000|2022-04-14 02:50:10|15501.93|15381.93|15500.51|15380.51|15501.93|15381.93|15500.51|15380.51|10
1649904620000|2022-04-14 02:50:20|15500.52|15380.52|15500.15|15380.15|15501.06|15381.06|15499.91|15379.91|10
1649904630000|2022-04-14 02:50:30|15499.86|15379.86|15498.6|15378.6|15499.86|15379.86|15498.6|15378.6|10
1649904640000|2022-04-14 02:50:40|15498.54|15378.54|15497.63|15377.63|15498.73|15378.73|15497.63|15377.63|10
1649904650000|2022-04-14 02:50:50|15497.73|15377.73|15497.78|15377.78|15497.78|15377.78|15497.45|15377.45|9
1649904660000|2022-04-14 02:51:00|15497.82|15377.82|15498.12|15378.12|15498.15|15378.15|15497.82|15377.82|8
1649904670000|2022-04-14 02:51:10|15498.02|15378.02|15499.1|15379.1|15499.1|15379.1|15497.94|15377.94|9
1649904680000|2022-04-14 02:51:20|15499|15379|15498.61|15378.61|15499.43|15379.43|15498.61|15378.61|10
1649904690000|2022-04-14 02:51:30|15498.69|15378.69|15498.44|15378.44|15499.05|15379.05|15498.44|15378.44|10
1649904700000|2022-04-14 02:51:40|15498.66|15378.66|15498.81|15378.81|15498.94|15378.94|15498.26|15378.26|9
1649904710000|2022-04-14 02:51:50|15498.69|15378.69|15497.43|15377.43|15498.69|15378.69|15497.33|15377.33|10
1649904720000|2022-04-14 02:52:00|15497.32|15377.32|15498.38|15378.38|15498.38|15378.38|15497.32|15377.32|9
1649904730000|2022-04-14 02:52:10|15498.28|15378.28|15502.32|15382.32|15502.32|15382.32|15498.28|15378.28|9
1649904740000|2022-04-14 02:52:20|15502.13|15382.13|15503.59|15383.59|15503.74|15383.74|15502.13|15382.13|10
1649904750000|2022-04-14 02:52:30|15503.65|15383.65|15503.95|15383.95|15504.09|15384.09|15503.65|15383.65|10
1649904760000|2022-04-14 02:52:40|15503.65|15383.65|15502.85|15382.85|15503.65|15383.65|15502.78|15382.78|10
1649904770000|2022-04-14 02:52:50|15502.84|15382.84|15502.85|15382.85|15502.85|15382.85|15502.04|15382.04|8
1649904780000|2022-04-14 02:53:00|15503.08|15383.08|15503.44|15383.44|15503.59|15383.59|15502.94|15382.94|9
1649904790000|2022-04-14 02:53:10|15503.52|15383.52|15502.6|15382.6|15503.52|15383.52|15502.6|15382.6|10
1649904800000|2022-04-14 02:53:20|15502.48|15382.48|15501.69|15381.69|15502.88|15382.88|15501.69|15381.69|10
1649904810000|2022-04-14 02:53:30|15501.86|15381.86|15501.98|15381.98|15502.02|15382.02|15501.67|15381.67|9
1649904820000|2022-04-14 02:53:40|15502.06|15382.06|15502.06|15382.06|15502.1|15382.1|15501.78|15381.78|10
1649904830000|2022-04-14 02:53:50|15502.05|15382.05|15501.75|15381.75|15502.05|15382.05|15501.73|15381.73|9
1649904840000|2022-04-14 02:54:00|15501.82|15381.82|15501.76|15381.76|15501.99|15381.99|15501.76|15381.76|10
1649904850000|2022-04-14 02:54:10|15501.7|15381.7|15502.74|15382.74|15502.74|15382.74|15501.7|15381.7|10
1649904860000|2022-04-14 02:54:20|15502.53|15382.53|15506.34|15386.34|15506.34|15386.34|15502.53|15382.53|10
1649904870000|2022-04-14 02:54:30|15505.96|15385.96|15505.26|15385.26|15506.19|15386.19|15505.24|15385.24|10
1649904880000|2022-04-14 02:54:40|15505.13|15385.13|15505.96|15385.96|15506.29|15386.29|15505.04|15385.04|10
1649904890000|2022-04-14 02:54:50|15506.02|15386.02|15508.11|15388.11|15508.79|15388.79|15506.02|15386.02|10
1649904900000|2022-04-14 02:55:00|15508.14|15388.14|15509.43|15389.43|15509.65|15389.65|15508.14|15388.14|10
1649904910000|2022-04-14 02:55:10|15509.34|15389.34|15508.23|15388.23|15509.34|15389.34|15508.12|15388.12|10
1649904920000|2022-04-14 02:55:20|15508.2|15388.2|15508.22|15388.22|15508.26|15388.26|15508.02|15388.02|10
1649904930000|2022-04-14 02:55:30|15508.31|15388.31|15508.04|15388.04|15508.48|15388.48|15507.96|15387.96|7
1649904940000|2022-04-14 02:55:40|15508.12|15388.12|15508.27|15388.27|15508.44|15388.44|15507.91|15387.91|10
1649904950000|2022-04-14 02:55:50|15508.31|15388.31|15508.51|15388.51|15508.58|15388.58|15508.21|15388.21|9
1649904960000|2022-04-14 02:56:00|15508.52|15388.52|15508.24|15388.24|15508.52|15388.52|15508.24|15388.24|8
1649904970000|2022-04-14 02:56:10|15508.41|15388.41|15508.33|15388.33|15508.46|15388.46|15508.13|15388.13|9
1649904980000|2022-04-14 02:56:20|15508.32|15388.32|15506.44|15386.44|15508.64|15388.64|15506.44|15386.44|10
1649904990000|2022-04-14 02:56:30|15506.43|15386.43|15504.58|15384.58|15506.43|15386.43|15504.45|15384.45|10
1649905000000|2022-04-14 02:56:40|15503.81|15383.81|15503.77|15383.77|15503.81|15383.81|15503.1|15383.1|10
1649905010000|2022-04-14 02:56:50|15503.67|15383.67|15503.76|15383.76|15504.46|15384.46|15503.67|15383.67|10
1649905020000|2022-04-14 02:57:00|15503.68|15383.68|15504.05|15384.05|15504.05|15384.05|15503.58|15383.58|10
1649905030000|2022-04-14 02:57:10|15503.96|15383.96|15504.35|15384.35|15504.61|15384.61|15503.95|15383.95|9
1649905040000|2022-04-14 02:57:20|15504.41|15384.41|15504.22|15384.22|15504.55|15384.55|15504.22|15384.22|8
1649905050000|2022-04-14 02:57:30|15504.28|15384.28|15503.44|15383.44|15504.28|15384.28|15503.42|15383.42|9
1649905060000|2022-04-14 02:57:40|15502.84|15382.84|15502.78|15382.78|15502.84|15382.84|15502.53|15382.53|7
1649905070000|2022-04-14 02:57:50|15502.7|15382.7|15503.14|15383.14|15503.17|15383.17|15502.58|15382.58|9
1649905080000|2022-04-14 02:58:00|15503.15|15383.15|15502.82|15382.82|15503.15|15383.15|15502.82|15382.82|8
1649905090000|2022-04-14 02:58:10|15502.81|15382.81|15503.82|15383.82|15503.88|15383.88|15502.69|15382.69|8
1649905100000|2022-04-14 02:58:20|15503.79|15383.79|15503.09|15383.09|15503.79|15383.79|15503.07|15383.07|9
1649905110000|2022-04-14 02:58:30|15503.06|15383.06|15502.62|15382.62|15503.06|15383.06|15502.62|15382.62|7
1649905120000|2022-04-14 02:58:40|15502.77|15382.77|15502.99|15382.99|15503.06|15383.06|15502.66|15382.66|10
1649905130000|2022-04-14 02:58:50|15503|15383|15503.36|15383.36|15503.42|15383.42|15503|15383|9
1649905140000|2022-04-14 02:59:00|15503.31|15383.31|15502.92|15382.92|15503.34|15383.34|15502.92|15382.92|9
1649905150000|2022-04-14 02:59:10|15503.05|15383.05|15502.66|15382.66|15503.05|15383.05|15502.66|15382.66|10
1649905160000|2022-04-14 02:59:20|15502.85|15382.85|15504.31|15384.31|15504.33|15384.33|15502.85|15382.85|10
1649905170000|2022-04-14 02:59:30|15504.51|15384.51|15505.19|15385.19|15505.19|15385.19|15504.5|15384.5|9
1649905180000|2022-04-14 02:59:40|15505.16|15385.16|15505.06|15385.06|15505.16|15385.16|15504.98|15384.98|7
1649905190000|2022-04-14 02:59:50|15505.07|15385.07|15502.55|15382.55|15505.07|15385.07|15502.55|15382.55|10
1649905200000|2022-04-14 03:00:00|15502.44|15382.44|15502.53|15382.53|15502.88|15382.88|15502.44|15382.44|10
1649905210000|2022-04-14 03:00:10|15502.9|15382.9|15507.28|15387.28|15507.28|15387.28|15502.9|15382.9|10
1649905220000|2022-04-14 03:00:20|15507.64|15387.64|15509.42|15389.42|15509.51|15389.51|15507.64|15387.64|10
1649905230000|2022-04-14 03:00:30|15509.64|15389.64|15512.39|15392.39|15512.39|15392.39|15509.64|15389.64|10
1649905240000|2022-04-14 03:00:40|15512.94|15392.94|15512.8|15392.8|15513.1|15393.1|15512.69|15392.69|10
1649905250000|2022-04-14 03:00:50|15512.94|15392.94|15513.38|15393.38|15513.48|15393.48|15512.94|15392.94|9
1649905260000|2022-04-14 03:01:00|15513.76|15393.76|15514.83|15394.83|15514.83|15394.83|15513.76|15393.76|10
1649905270000|2022-04-14 03:01:10|15515.13|15395.13|15516.54|15396.54|15516.54|15396.54|15514.91|15394.91|10
1649905280000|2022-04-14 03:01:20|15516.6|15396.6|15516.57|15396.57|15516.6|15396.6|15515.94|15395.94|10
1649905290000|2022-04-14 03:01:30|15516.38|15396.38|15516.41|15396.41|15517.03|15397.03|15516.25|15396.25|9
1649905300000|2022-04-14 03:01:40|15516.35|15396.35|15516.9|15396.9|15516.97|15396.97|15516.35|15396.35|10
1649905310000|2022-04-14 03:01:50|15517.48|15397.48|15517.76|15397.76|15517.76|15397.76|15517.36|15397.36|10
1649905320000|2022-04-14 03:02:00|15517.81|15397.81|15517.66|15397.66|15517.89|15397.89|15517.66|15397.66|8
1649905330000|2022-04-14 03:02:10|15517.77|15397.77|15516.64|15396.64|15518.05|15398.05|15516.64|15396.64|10
1649905340000|2022-04-14 03:02:20|15516.41|15396.41|15514.99|15394.99|15516.41|15396.41|15514.99|15394.99|10
1649905350000|2022-04-14 03:02:30|15514.51|15394.51|15512.99|15392.99|15514.52|15394.52|15512.99|15392.99|9
1649905360000|2022-04-14 03:02:40|15512.78|15392.78|15511.86|15391.86|15513.49|15393.49|15511.86|15391.86|9
1649905370000|2022-04-14 03:02:50|15511.73|15391.73|15512.17|15392.17|15512.3|15392.3|15511.73|15391.73|10
1649905380000|2022-04-14 03:03:00|15512.27|15392.27|15512.09|15392.09|15512.27|15392.27|15511.74|15391.74|9
1649905390000|2022-04-14 03:03:10|15512.22|15392.22|15511.89|15391.89|15512.36|15392.36|15511.41|15391.41|9
1649905400000|2022-04-14 03:03:20|15511.88|15391.88|15511.6|15391.6|15512.35|15392.35|15511.6|15391.6|9
1649905410000|2022-04-14 03:03:30|15511.09|15391.09|15511.62|15391.62|15511.62|15391.62|15511.09|15391.09|10
1649905420000|2022-04-14 03:03:40|15512.18|15392.18|15512.13|15392.13|15512.65|15392.65|15512.13|15392.13|10
1649905430000|2022-04-14 03:03:50|15512.07|15392.07|15512.8|15392.8|15512.8|15392.8|15512|15392|8
1649905440000|2022-04-14 03:04:00|15512.67|15392.67|15512.72|15392.72|15512.85|15392.85|15512.67|15392.67|10
1649905450000|2022-04-14 03:04:10|15512.67|15392.67|15509.19|15389.19|15512.67|15392.67|15509.19|15389.19|10
1649905460000|2022-04-14 03:04:20|15508.63|15388.63|15506.24|15386.24|15508.63|15388.63|15506.24|15386.24|9
1649905470000|2022-04-14 03:04:30|15505.93|15385.93|15503.92|15383.92|15505.93|15385.93|15503.78|15383.78|10
1649905480000|2022-04-14 03:04:40|15502.73|15382.73|15499.5|15379.5|15502.73|15382.73|15499.5|15379.5|10
1649905490000|2022-04-14 03:04:50|15499.22|15379.22|15496.46|15376.46|15499.22|15379.22|15496.46|15376.46|10
1649905500000|2022-04-14 03:05:00|15495.72|15375.72|15496.7|15376.7|15496.87|15376.87|15495.51|15375.51|10
1649905510000|2022-04-14 03:05:10|15496.69|15376.69|15496.34|15376.34|15496.95|15376.95|15496.34|15376.34|10
1649905520000|2022-04-14 03:05:20|15496.14|15376.14|15496.32|15376.32|15496.35|15376.35|15496.14|15376.14|9
1649905530000|2022-04-14 03:05:30|15496.07|15376.07|15494.07|15374.07|15496.07|15376.07|15494.07|15374.07|10
1649905540000|2022-04-14 03:05:40|15493.57|15373.57|15491.35|15371.35|15493.57|15373.57|15491.35|15371.35|10
1649905550000|2022-04-14 03:05:50|15490.95|15370.95|15489.12|15369.12|15490.95|15370.95|15489.12|15369.12|10
1649905560000|2022-04-14 03:06:00|15487.71|15367.71|15479.81|15359.81|15487.71|15367.71|15479.81|15359.81|10
1649905570000|2022-04-14 03:06:10|15478.5|15358.5|15475.18|15355.18|15478.5|15358.5|15475.18|15355.18|10
1649905580000|2022-04-14 03:06:20|15473.93|15353.93|15471.52|15351.52|15473.93|15353.93|15471.46|15351.46|10
1649905590000|2022-04-14 03:06:30|15471.27|15351.27|15470.26|15350.26|15471.27|15351.27|15469.97|15349.97|10
1649905600000|2022-04-14 03:06:40|15470.07|15350.07|15470.09|15350.09|15470.09|15350.09|15469.56|15349.56|10
1649905610000|2022-04-14 03:06:50|15470.13|15350.13|15469.17|15349.17|15470.13|15350.13|15468.96|15348.96|10
1649905620000|2022-04-14 03:07:00|15468.65|15348.65|15470.74|15350.74|15470.79|15350.79|15468.65|15348.65|10
1649905630000|2022-04-14 03:07:10|15470.58|15350.58|15470.08|15350.08|15470.58|15350.58|15470.08|15350.08|10
1649905640000|2022-04-14 03:07:20|15470.13|15350.13|15470.73|15350.73|15470.73|15350.73|15470.13|15350.13|10
1649905650000|2022-04-14 03:07:30|15471.47|15351.47|15472.8|15352.8|15472.8|15352.8|15471.47|15351.47|10
1649905660000|2022-04-14 03:07:40|15472.6|15352.6|15472.99|15352.99|15473.37|15353.37|15472.6|15352.6|9
1649905670000|2022-04-14 03:07:50|15472.57|15352.57|15471.2|15351.2|15472.57|15352.57|15471.2|15351.2|10
1649905680000|2022-04-14 03:08:00|15471.5|15351.5|15471.62|15351.62|15471.84|15351.84|15471.45|15351.45|10
1649905690000|2022-04-14 03:08:10|15471.3|15351.3|15470.53|15350.53|15471.3|15351.3|15470.53|15350.53|10
1649905700000|2022-04-14 03:08:20|15470.56|15350.56|15470.57|15350.57|15471.01|15351.01|15470.56|15350.56|10
1649905710000|2022-04-14 03:08:30|15470.77|15350.77|15470.74|15350.74|15470.83|15350.83|15470.41|15350.41|10
1649905720000|2022-04-14 03:08:40|15470.68|15350.68|15467.73|15347.73|15470.68|15350.68|15467.73|15347.73|10
1649905730000|2022-04-14 03:08:50|15467.64|15347.64|15464.35|15344.35|15468.93|15348.93|15464.35|15344.35|10
1649905740000|2022-04-14 03:09:00|15464.67|15344.67|15464.94|15344.94|15464.94|15344.94|15463.91|15343.91|10
1649905750000|2022-04-14 03:09:10|15464.83|15344.83|15467.52|15347.52|15467.52|15347.52|15464.83|15344.83|9
1649905760000|2022-04-14 03:09:20|15467.46|15347.46|15468.94|15348.94|15468.94|15348.94|15467.46|15347.46|10
1649905770000|2022-04-14 03:09:30|15469.16|15349.16|15469.66|15349.66|15469.78|15349.78|15469.16|15349.16|10
1649905780000|2022-04-14 03:09:40|15469.71|15349.71|15472.53|15352.53|15472.53|15352.53|15469.71|15349.71|10
1649905790000|2022-04-14 03:09:50|15472.86|15352.86|15472.72|15352.72|15472.86|15352.86|15472.14|15352.14|10
1649905800000|2022-04-14 03:10:00|15472.75|15352.75|15473.82|15353.82|15473.82|15353.82|15472.71|15352.71|10
1649905810000|2022-04-14 03:10:10|15473.92|15353.92|15475.22|15355.22|15475.26|15355.26|15473.92|15353.92|9
1649905820000|2022-04-14 03:10:20|15475.23|15355.23|15475.96|15355.96|15475.96|15355.96|15475.03|15355.03|10
1649905830000|2022-04-14 03:10:30|15476.04|15356.04|15475.85|15355.85|15476.24|15356.24|15475.85|15355.85|10
1649905840000|2022-04-14 03:10:40|15476.39|15356.39|15476.11|15356.11|15476.72|15356.72|15475.94|15355.94|9
1649905850000|2022-04-14 03:10:50|15476.18|15356.18|15476.4|15356.4|15476.4|15356.4|15476.18|15356.18|9
1649905860000|2022-04-14 03:11:00|15476.37|15356.37|15476.24|15356.24|15476.44|15356.44|15476.24|15356.24|9
1649905870000|2022-04-14 03:11:10|15476.25|15356.25|15475.97|15355.97|15476.27|15356.27|15475.97|15355.97|10
1649905880000|2022-04-14 03:11:20|15475.96|15355.96|15474.71|15354.71|15475.96|15355.96|15474.35|15354.35|10
1649905890000|2022-04-14 03:11:30|15474.63|15354.63|15473.34|15353.34|15474.63|15354.63|15473.34|15353.34|9
1649905900000|2022-04-14 03:11:40|15473.44|15353.44|15472.75|15352.75|15473.44|15353.44|15472.75|15352.75|9
1649905910000|2022-04-14 03:11:50|15472.58|15352.58|15471.87|15351.87|15472.58|15352.58|15471.86|15351.86|10
1649905920000|2022-04-14 03:12:00|15472.14|15352.14|15472.65|15352.65|15472.65|15352.65|15471.64|15351.64|10
1649905930000|2022-04-14 03:12:10|15472.62|15352.62|15475.09|15355.09|15475.16|15355.16|15472.62|15352.62|10
1649905940000|2022-04-14 03:12:20|15475.07|15355.07|15476.24|15356.24|15476.31|15356.31|15475.07|15355.07|10
1649905950000|2022-04-14 03:12:30|15476.14|15356.14|15474.91|15354.91|15476.14|15356.14|15474.91|15354.91|8
1649905960000|2022-04-14 03:12:40|15474.78|15354.78|15475.74|15355.74|15475.77|15355.77|15474.75|15354.75|10
1649905970000|2022-04-14 03:12:50|15475.73|15355.73|15476.83|15356.83|15476.83|15356.83|15475.73|15355.73|10
1649905980000|2022-04-14 03:13:00|15476.75|15356.75|15475.99|15355.99|15477.03|15357.03|15475.99|15355.99|9
1649905990000|2022-04-14 03:13:10|15475.79|15355.79|15474.61|15354.61|15475.81|15355.81|15474.55|15354.55|10
1649906000000|2022-04-14 03:13:20|15474.51|15354.51|15474.21|15354.21|15474.51|15354.51|15474.06|15354.06|9
1649906010000|2022-04-14 03:13:30|15474.35|15354.35|15474.59|15354.59|15474.87|15354.87|15474.35|15354.35|9
1649906020000|2022-04-14 03:13:40|15473.75|15353.75|15472.79|15352.79|15473.75|15353.75|15472.79|15352.79|9
1649906030000|2022-04-14 03:13:50|15472.8|15352.8|15471.75|15351.75|15472.8|15352.8|15471.71|15351.71|10
1649906040000|2022-04-14 03:14:00|15471.74|15351.74|15472.76|15352.76|15472.76|15352.76|15471.74|15351.74|10
1649906050000|2022-04-14 03:14:10|15472.78|15352.78|15472.18|15352.18|15472.78|15352.78|15472.18|15352.18|9
1649906060000|2022-04-14 03:14:20|15472.26|15352.26|15470.56|15350.56|15472.28|15352.28|15470.56|15350.56|10
1649906070000|2022-04-14 03:14:30|15470.46|15350.46|15469.74|15349.74|15470.46|15350.46|15469.64|15349.64|10
1649906080000|2022-04-14 03:14:40|15469.8|15349.8|15468.33|15348.33|15470.11|15350.11|15468.32|15348.32|10
1649906090000|2022-04-14 03:14:50|15468.11|15348.11|15468.15|15348.15|15468.49|15348.49|15468.05|15348.05|9
1649906100000|2022-04-14 03:15:00|15468.28|15348.28|15469.48|15349.48|15469.48|15349.48|15468.13|15348.13|9
1649906110000|2022-04-14 03:15:10|15469.29|15349.29|15470.69|15350.69|15470.69|15350.69|15469.29|15349.29|9
1649906120000|2022-04-14 03:15:20|15470.5|15350.5|15470.86|15350.86|15470.95|15350.95|15470.48|15350.48|9
1649906130000|2022-04-14 03:15:30|15470.9|15350.9|15470.89|15350.89|15471.07|15351.07|15470.75|15350.75|10
1649906140000|2022-04-14 03:15:40|15471|15351|15470.88|15350.88|15471.14|15351.14|15470.85|15350.85|8
1649906150000|2022-04-14 03:15:50|15471.31|15351.31|15469.24|15349.24|15471.31|15351.31|15469.24|15349.24|10
1649906160000|2022-04-14 03:16:00|15469.12|15349.12|15469.25|15349.25|15469.25|15349.25|15468.99|15348.99|10
1649906170000|2022-04-14 03:16:10|15469.21|15349.21|15468.8|15348.8|15470.4|15350.4|15468.8|15348.8|10
1649906180000|2022-04-14 03:16:20|15468.67|15348.67|15467.31|15347.31|15468.67|15348.67|15467.31|15347.31|10
1649906190000|2022-04-14 03:16:30|15466.71|15346.71|15465.36|15345.36|15466.71|15346.71|15465.36|15345.36|10
1649906200000|2022-04-14 03:16:40|15465.64|15345.64|15468.01|15348.01|15468.25|15348.25|15465.54|15345.54|9
1649906210000|2022-04-14 03:16:50|15468.69|15348.69|15469.95|15349.95|15469.95|15349.95|15468.69|15348.69|10
1649906220000|2022-04-14 03:17:00|15470.37|15350.37|15472.26|15352.26|15472.28|15352.28|15470.37|15350.37|10
1649906230000|2022-04-14 03:17:10|15472.59|15352.59|15472.86|15352.86|15473.08|15353.08|15472.41|15352.41|10
1649906240000|2022-04-14 03:17:20|15472.68|15352.68|15474.33|15354.33|15474.33|15354.33|15472.68|15352.68|9
1649906250000|2022-04-14 03:17:30|15474.26|15354.26|15475.34|15355.34|15475.52|15355.52|15474.26|15354.26|10
1649906260000|2022-04-14 03:17:40|15475.11|15355.11|15475.42|15355.42|15475.42|15355.42|15474.86|15354.86|10
1649906270000|2022-04-14 03:17:50|15475.27|15355.27|15475.03|15355.03|15475.27|15355.27|15475.02|15355.02|9
1649906280000|2022-04-14 03:18:00|15475.06|15355.06|15474.69|15354.69|15475.06|15355.06|15474.65|15354.65|9
1649906290000|2022-04-14 03:18:10|15474.67|15354.67|15474.07|15354.07|15474.67|15354.67|15474.07|15354.07|9
1649906300000|2022-04-14 03:18:20|15474.09|15354.09|15473.9|15353.9|15474.09|15354.09|15473.13|15353.13|10
1649906310000|2022-04-14 03:18:30|15473.98|15353.98|15473.84|15353.84|15473.99|15353.99|15473.81|15353.81|10
1649906320000|2022-04-14 03:18:40|15473.75|15353.75|15474.2|15354.2|15474.4|15354.4|15473.75|15353.75|10
1649906330000|2022-04-14 03:18:50|15474.29|15354.29|15474.45|15354.45|15474.56|15354.56|15473.67|15353.67|10
1649906340000|2022-04-14 03:19:00|15474.15|15354.15|15473.78|15353.78|15474.23|15354.23|15473.78|15353.78|10
1649906350000|2022-04-14 03:19:10|15473.72|15353.72|15473.69|15353.69|15473.82|15353.82|15473.54|15353.54|7
1649906360000|2022-04-14 03:19:20|15473.54|15353.54|15474.55|15354.55|15474.55|15354.55|15473.39|15353.39|9
1649906370000|2022-04-14 03:19:30|15474.67|15354.67|15475.1|15355.1|15475.1|15355.1|15473.85|15353.85|9
1649906380000|2022-04-14 03:19:40|15474.9|15354.9|15474.59|15354.59|15474.9|15354.9|15474.49|15354.49|10
1649906390000|2022-04-14 03:19:50|15474.67|15354.67|15474.11|15354.11|15474.82|15354.82|15474.11|15354.11|8
1649906400000|2022-04-14 03:20:00|15474.07|15354.07|15474.7|15354.7|15475.03|15355.03|15474.07|15354.07|10
1649906410000|2022-04-14 03:20:10|15474.59|15354.59|15475.71|15355.71|15475.96|15355.96|15474.59|15354.59|10
1649906420000|2022-04-14 03:20:20|15475.49|15355.49|15475.66|15355.66|15475.66|15355.66|15475.41|15355.41|8
1649906430000|2022-04-14 03:20:30|15475.76|15355.76|15477.35|15357.35|15477.35|15357.35|15475.76|15355.76|10
1649906440000|2022-04-14 03:20:40|15477.64|15357.64|15477.85|15357.85|15477.91|15357.91|15477.62|15357.62|8
1649906450000|2022-04-14 03:20:50|15477.92|15357.92|15477.78|15357.78|15477.98|15357.98|15477.7|15357.7|9
1649906460000|2022-04-14 03:21:00|15477.8|15357.8|15477.95|15357.95|15478.09|15358.09|15477.79|15357.79|10
1649906470000|2022-04-14 03:21:10|15478.11|15358.11|15478.27|15358.27|15478.3|15358.3|15478.07|15358.07|8
1649906480000|2022-04-14 03:21:20|15478.28|15358.28|15478.64|15358.64|15478.95|15358.95|15478.17|15358.17|10
1649906490000|2022-04-14 03:21:30|15478.57|15358.57|15478.65|15358.65|15478.85|15358.85|15478.5|15358.5|8
1649906500000|2022-04-14 03:21:40|15478.58|15358.58|15479.43|15359.43|15479.87|15359.87|15478.58|15358.58|9
1649906510000|2022-04-14 03:21:50|15479.33|15359.33|15479.42|15359.42|15479.53|15359.53|15479.15|15359.15|10
1649906520000|2022-04-14 03:22:00|15479.36|15359.36|15478.45|15358.45|15479.36|15359.36|15478.45|15358.45|10
1649906530000|2022-04-14 03:22:10|15478.42|15358.42|15477.89|15357.89|15478.42|15358.42|15477.75|15357.75|10
1649906540000|2022-04-14 03:22:20|15477.38|15357.38|15477.99|15357.99|15478.07|15358.07|15477.33|15357.33|8
1649906550000|2022-04-14 03:22:30|15478.04|15358.04|15476.57|15356.57|15478.07|15358.07|15476.57|15356.57|10
1649906560000|2022-04-14 03:22:40|15475.61|15355.61|15469.47|15349.47|15475.61|15355.61|15469.43|15349.43|10
1649906570000|2022-04-14 03:22:50|15469.29|15349.29|15469.58|15349.58|15469.71|15349.71|15469.06|15349.06|10
1649906580000|2022-04-14 03:23:00|15469.66|15349.66|15466|15346|15469.66|15349.66|15466|15346|10
1649906590000|2022-04-14 03:23:10|15465.83|15345.83|15465.16|15345.16|15465.83|15345.83|15465.16|15345.16|10
1649906600000|2022-04-14 03:23:20|15464.83|15344.83|15463.92|15343.92|15464.83|15344.83|15463.92|15343.92|10
1649906610000|2022-04-14 03:23:30|15463.8|15343.8|15463.77|15343.77|15463.8|15343.8|15463.27|15343.27|10
1649906620000|2022-04-14 03:23:40|15463.78|15343.78|15464.15|15344.15|15464.47|15344.47|15463.78|15343.78|10
1649906630000|2022-04-14 03:23:50|15464.1|15344.1|15462.71|15342.71|15464.1|15344.1|15462.71|15342.71|10
1649906640000|2022-04-14 03:24:00|15462.57|15342.57|15462.37|15342.37|15462.57|15342.57|15461.61|15341.61|10
1649906650000|2022-04-14 03:24:10|15462.5|15342.5|15463.81|15343.81|15464.02|15344.02|15462.5|15342.5|10
1649906660000|2022-04-14 03:24:20|15464.15|15344.15|15460.69|15340.69|15464.58|15344.58|15460.66|15340.66|9
1649906670000|2022-04-14 03:24:30|15460.68|15340.68|15460.4|15340.4|15460.77|15340.77|15460.35|15340.35|10
1649906680000|2022-04-14 03:24:40|15460.6|15340.6|15460.76|15340.76|15462.25|15342.25|15459.8|15339.8|10
1649906690000|2022-04-14 03:24:50|15460.86|15340.86|15460.37|15340.37|15461.14|15341.14|15460.37|15340.37|9
1649906700000|2022-04-14 03:25:00|15460.59|15340.59|15460.84|15340.84|15460.94|15340.94|15460.59|15340.59|9
1649906710000|2022-04-14 03:25:10|15460.83|15340.83|15461.07|15341.07|15461.07|15341.07|15460.83|15340.83|9
1649906720000|2022-04-14 03:25:20|15461.55|15341.55|15461.96|15341.96|15462.14|15342.14|15461.55|15341.55|9
1649906730000|2022-04-14 03:25:30|15462.09|15342.09|15462.12|15342.12|15462.12|15342.12|15461.75|15341.75|10
1649906740000|2022-04-14 03:25:40|15462.07|15342.07|15462.26|15342.26|15462.71|15342.71|15462.07|15342.07|9
1649906750000|2022-04-14 03:25:50|15462.06|15342.06|15460.4|15340.4|15462.06|15342.06|15460.4|15340.4|8
1649906760000|2022-04-14 03:26:00|15460.35|15340.35|15458.28|15338.28|15460.35|15340.35|15458.28|15338.28|10
1649906770000|2022-04-14 03:26:10|15457.89|15337.89|15455.92|15335.92|15457.89|15337.89|15455.92|15335.92|10
1649906780000|2022-04-14 03:26:20|15456.08|15336.08|15454.76|15334.76|15456.08|15336.08|15454.76|15334.76|8
1649906790000|2022-04-14 03:26:30|15454.75|15334.75|15454.46|15334.46|15454.75|15334.75|15454.16|15334.16|10
1649906800000|2022-04-14 03:26:40|15454.09|15334.09|15453.87|15333.87|15454.27|15334.27|15453.85|15333.85|10
1649906810000|2022-04-14 03:26:50|15453.94|15333.94|15453.57|15333.57|15453.94|15333.94|15453.02|15333.02|8
1649906820000|2022-04-14 03:27:00|15453.8|15333.8|15453.06|15333.06|15453.8|15333.8|15453.06|15333.06|9
1649906830000|2022-04-14 03:27:10|15452.78|15332.78|15452.23|15332.23|15452.78|15332.78|15452.22|15332.22|9
1649906840000|2022-04-14 03:27:20|15452.27|15332.27|15452.49|15332.49|15452.51|15332.51|15452.27|15332.27|8
1649906850000|2022-04-14 03:27:30|15452.64|15332.64|15454.18|15334.18|15454.18|15334.18|15452.64|15332.64|10
1649906860000|2022-04-14 03:27:40|15454.04|15334.04|15454.42|15334.42|15454.42|15334.42|15454.04|15334.04|10
1649906870000|2022-04-14 03:27:50|15454.9|15334.9|15455.99|15335.99|15456|15336|15454.9|15334.9|9
1649906880000|2022-04-14 03:28:00|15455.83|15335.83|15457.36|15337.36|15457.36|15337.36|15455.83|15335.83|8
1649906890000|2022-04-14 03:28:10|15457.86|15337.86|15458.25|15338.25|15458.42|15338.42|15457.82|15337.82|10
1649906900000|2022-04-14 03:28:20|15458.2|15338.2|15457.15|15337.15|15458.57|15338.57|15457.15|15337.15|10
1649906910000|2022-04-14 03:28:30|15457.07|15337.07|15456.11|15336.11|15457.07|15337.07|15455.84|15335.84|9
1649906920000|2022-04-14 03:28:40|15456.2|15336.2|15455.98|15335.98|15456.2|15336.2|15455.82|15335.82|9
1649906930000|2022-04-14 03:28:50|15455.91|15335.91|15455.22|15335.22|15456.05|15336.05|15455.22|15335.22|9
1649906940000|2022-04-14 03:29:00|15455.19|15335.19|15453.52|15333.52|15455.19|15335.19|15453.52|15333.52|9
1649906950000|2022-04-14 03:29:10|15453.41|15333.41|15452.52|15332.52|15453.41|15333.41|15452.21|15332.21|10
1649906960000|2022-04-14 03:29:20|15452.47|15332.47|15451.12|15331.12|15452.59|15332.59|15451.12|15331.12|10
1649906970000|2022-04-14 03:29:30|15451.3|15331.3|15450.88|15330.88|15451.3|15331.3|15450.64|15330.64|9
1649906980000|2022-04-14 03:29:40|15450.72|15330.72|15450.28|15330.28|15451.09|15331.09|15450.2|15330.2|10
1649906990000|2022-04-14 03:29:50|15450.39|15330.39|15447.74|15327.74|15450.39|15330.39|15447.74|15327.74|10
1649907000000|2022-04-14 03:30:00|15447.89|15327.89|15447.93|15327.93|15447.93|15327.93|15446.88|15326.88|9
1649907010000|2022-04-14 03:30:10|15447.91|15327.91|15449.92|15329.92|15449.92|15329.92|15447.83|15327.83|9
1649907020000|2022-04-14 03:30:20|15450.18|15330.18|15452.46|15332.46|15452.46|15332.46|15450.18|15330.18|10
1649907030000|2022-04-14 03:30:30|15452.75|15332.75|15454.49|15334.49|15454.55|15334.55|15452.63|15332.63|10
1649907040000|2022-04-14 03:30:40|15454.39|15334.39|15454.13|15334.13|15454.39|15334.39|15453.83|15333.83|10
1649907050000|2022-04-14 03:30:50|15454.74|15334.74|15454.04|15334.04|15454.82|15334.82|15454.04|15334.04|10
1649907060000|2022-04-14 03:31:00|15453.97|15333.97|15455.02|15335.02|15455.02|15335.02|15453.95|15333.95|10
1649907070000|2022-04-14 03:31:10|15455.24|15335.24|15456.9|15336.9|15456.9|15336.9|15455.24|15335.24|9
1649907080000|2022-04-14 03:31:20|15457.14|15337.14|15457.25|15337.25|15457.82|15337.82|15457.05|15337.05|9
1649907090000|2022-04-14 03:31:30|15457.21|15337.21|15455.93|15335.93|15457.53|15337.53|15455.93|15335.93|10
1649907100000|2022-04-14 03:31:40|15456.21|15336.21|15455.09|15335.09|15456.43|15336.43|15455.06|15335.06|10
1649907110000|2022-04-14 03:31:50|15454.99|15334.99|15454.18|15334.18|15454.99|15334.99|15454.18|15334.18|10
1649907120000|2022-04-14 03:32:00|15454.2|15334.2|15453.47|15333.47|15454.2|15334.2|15453.47|15333.47|9
1649907130000|2022-04-14 03:32:10|15453.41|15333.41|15452.6|15332.6|15453.58|15333.58|15452.6|15332.6|9
1649907140000|2022-04-14 03:32:20|15452.64|15332.64|15452.75|15332.75|15453.12|15333.12|15452.4|15332.4|7
1649907150000|2022-04-14 03:32:30|15452.96|15332.96|15452.8|15332.8|15453.5|15333.5|15452.8|15332.8|10
1649907160000|2022-04-14 03:32:40|15452.23|15332.23|15452.41|15332.41|15452.41|15332.41|15451.78|15331.78|10
1649907170000|2022-04-14 03:32:50|15452.53|15332.53|15452.12|15332.12|15452.66|15332.66|15452.06|15332.06|9
1649907180000|2022-04-14 03:33:00|15452.14|15332.14|15451.88|15331.88|15452.14|15332.14|15451.88|15331.88|9
1649907190000|2022-04-14 03:33:10|15451.67|15331.67|15451.4|15331.4|15451.68|15331.68|15451.31|15331.31|10
1649907200000|2022-04-14 03:33:20|15451.66|15331.66|15451.04|15331.04|15451.74|15331.74|15451.04|15331.04|8
1649907210000|2022-04-14 03:33:30|15450.7|15330.7|15449.99|15329.99|15450.73|15330.73|15449.99|15329.99|10
1649907220000|2022-04-14 03:33:40|15450.03|15330.03|15450.32|15330.32|15450.32|15330.32|15450.03|15330.03|10
1649907230000|2022-04-14 03:33:50|15450.38|15330.38|15449.45|15329.45|15450.38|15330.38|15449.33|15329.33|8
1649907240000|2022-04-14 03:34:00|15449.43|15329.43|15449.05|15329.05|15449.72|15329.72|15449.05|15329.05|10
1649907250000|2022-04-14 03:34:10|15449.02|15329.02|15447.86|15327.86|15449.13|15329.13|15447.86|15327.86|10
1649907260000|2022-04-14 03:34:20|15447.31|15327.31|15445.54|15325.54|15447.31|15327.31|15445.54|15325.54|9
1649907270000|2022-04-14 03:34:30|15445.53|15325.53|15443.95|15323.95|15445.53|15325.53|15443.74|15323.74|10
1649907280000|2022-04-14 03:34:40|15443.94|15323.94|15443.22|15323.22|15443.94|15323.94|15443.02|15323.02|10
1649907290000|2022-04-14 03:34:50|15442.74|15322.74|15442.26|15322.26|15442.76|15322.76|15442.05|15322.05|10
1649907300000|2022-04-14 03:35:00|15442.12|15322.12|15442.52|15322.52|15442.69|15322.69|15442.12|15322.12|10
1649907310000|2022-04-14 03:35:10|15442.7|15322.7|15443.97|15323.97|15444.2|15324.2|15442.7|15322.7|10
1649907320000|2022-04-14 03:35:20|15444.04|15324.04|15446.06|15326.06|15446.06|15326.06|15444.04|15324.04|10
1649907330000|2022-04-14 03:35:30|15446.08|15326.08|15443.16|15323.16|15446.31|15326.31|15443.16|15323.16|10
1649907340000|2022-04-14 03:35:40|15443.02|15323.02|15441.29|15321.29|15443.02|15323.02|15441.08|15321.08|9
1649907350000|2022-04-14 03:35:50|15441.22|15321.22|15440.34|15320.34|15441.22|15321.22|15440.25|15320.25|9
1649907360000|2022-04-14 03:36:00|15440.3|15320.3|15439.25|15319.25|15440.42|15320.42|15439.25|15319.25|10
1649907370000|2022-04-14 03:36:10|15439.11|15319.11|15439.75|15319.75|15439.75|15319.75|15438.97|15318.97|10
1649907380000|2022-04-14 03:36:20|15438.95|15318.95|15438.55|15318.55|15438.95|15318.95|15438.55|15318.55|8
1649907390000|2022-04-14 03:36:30|15438.85|15318.85|15439.66|15319.66|15439.72|15319.72|15438.58|15318.58|10
1649907400000|2022-04-14 03:36:40|15439.79|15319.79|15440.97|15320.97|15440.97|15320.97|15439.79|15319.79|10
1649907410000|2022-04-14 03:36:50|15440.9|15320.9|15444.44|15324.44|15444.44|15324.44|15440.9|15320.9|10
1649907420000|2022-04-14 03:37:00|15444.49|15324.49|15443.91|15323.91|15444.8|15324.8|15443.65|15323.65|10
1649907430000|2022-04-14 03:37:10|15443.81|15323.81|15443.37|15323.37|15443.91|15323.91|15443.37|15323.37|8
1649907440000|2022-04-14 03:37:20|15443.12|15323.12|15443.92|15323.92|15443.92|15323.92|15443.12|15323.12|9
1649907450000|2022-04-14 03:37:30|15443.91|15323.91|15444.07|15324.07|15444.09|15324.09|15443.5|15323.5|10
1649907460000|2022-04-14 03:37:40|15444.02|15324.02|15444.31|15324.31|15444.31|15324.31|15443.65|15323.65|9
1649907470000|2022-04-14 03:37:50|15444.47|15324.47|15444.68|15324.68|15444.68|15324.68|15444.26|15324.26|10
1649907480000|2022-04-14 03:38:00|15444.69|15324.69|15444.53|15324.53|15444.69|15324.69|15444.3|15324.3|9
1649907490000|2022-04-14 03:38:10|15444.52|15324.52|15444.51|15324.51|15444.54|15324.54|15444.31|15324.31|10
1649907500000|2022-04-14 03:38:20|15445.03|15325.03|15445.87|15325.87|15446|15326|15445.02|15325.02|10
1649907510000|2022-04-14 03:38:30|15445.93|15325.93|15445.83|15325.83|15446.2|15326.2|15445.83|15325.83|9
1649907520000|2022-04-14 03:38:40|15445.79|15325.79|15444.57|15324.57|15445.79|15325.79|15444.57|15324.57|10
1649907530000|2022-04-14 03:38:50|15445|15325|15444.47|15324.47|15445.11|15325.11|15444.47|15324.47|10
1649907540000|2022-04-14 03:39:00|15444.48|15324.48|15444.56|15324.56|15444.56|15324.56|15444.13|15324.13|8
1649907550000|2022-04-14 03:39:10|15444.39|15324.39|15443.29|15323.29|15444.51|15324.51|15443.29|15323.29|10
1649907560000|2022-04-14 03:39:20|15443.21|15323.21|15442.54|15322.54|15443.21|15323.21|15442.17|15322.17|10
1649907570000|2022-04-14 03:39:30|15442.16|15322.16|15441.8|15321.8|15442.16|15322.16|15441.8|15321.8|9
1649907580000|2022-04-14 03:39:40|15442.02|15322.02|15442.53|15322.53|15442.65|15322.65|15442.02|15322.02|10
1649907590000|2022-04-14 03:39:50|15442.6|15322.6|15444.42|15324.42|15444.42|15324.42|15442.6|15322.6|10
1649907600000|2022-04-14 03:40:00|15444.37|15324.37|15445.98|15325.98|15445.98|15325.98|15444.37|15324.37|9
1649907610000|2022-04-14 03:40:10|15446.02|15326.02|15448.52|15328.52|15448.53|15328.53|15446.02|15326.02|10
1649907620000|2022-04-14 03:40:20|15448.6|15328.6|15448.5|15328.5|15448.6|15328.6|15448.26|15328.26|8
1649907630000|2022-04-14 03:40:30|15448.53|15328.53|15449.02|15329.02|15449.04|15329.04|15448.25|15328.25|10
1649907640000|2022-04-14 03:40:40|15448.87|15328.87|15448.89|15328.89|15449.11|15329.11|15448.79|15328.79|9
1649907650000|2022-04-14 03:40:50|15448.85|15328.85|15448.93|15328.93|15449.15|15329.15|15448.85|15328.85|9
1649907660000|2022-04-14 03:41:00|15449.01|15329.01|15449.17|15329.17|15449.17|15329.17|15448.84|15328.84|8
1649907670000|2022-04-14 03:41:10|15449.07|15329.07|15449.63|15329.63|15449.63|15329.63|15449.07|15329.07|7
1649907680000|2022-04-14 03:41:20|15449.73|15329.73|15450.53|15330.53|15450.61|15330.61|15449.62|15329.62|9
1649907690000|2022-04-14 03:41:30|15450.76|15330.76|15449.39|15329.39|15450.78|15330.78|15449.39|15329.39|7
1649907700000|2022-04-14 03:41:40|15449.36|15329.36|15449.37|15329.37|15449.41|15329.41|15449.32|15329.32|8
1649907710000|2022-04-14 03:41:50|15449.3|15329.3|15449.74|15329.74|15449.74|15329.74|15449.3|15329.3|9
1649907720000|2022-04-14 03:42:00|15450.39|15330.39|15452.03|15332.03|15452.04|15332.04|15450.39|15330.39|10
1649907730000|2022-04-14 03:42:10|15451.93|15331.93|15452|15332|15452|15332|15451.15|15331.15|10
1649907740000|2022-04-14 03:42:20|15452.11|15332.11|15452.1|15332.1|15452.34|15332.34|15451.99|15331.99|7
1649907750000|2022-04-14 03:42:30|15452.05|15332.05|15451.62|15331.62|15452.1|15332.1|15451.62|15331.62|9
1649907760000|2022-04-14 03:42:40|15451.7|15331.7|15451.53|15331.53|15451.84|15331.84|15451.48|15331.48|9
1649907770000|2022-04-14 03:42:50|15451.6|15331.6|15451.5|15331.5|15451.6|15331.6|15451.35|15331.35|8
1649907780000|2022-04-14 03:43:00|15451.61|15331.61|15451.95|15331.95|15452.05|15332.05|15451.53|15331.53|10
1649907790000|2022-04-14 03:43:10|15452.1|15332.1|15451.61|15331.61|15452.1|15332.1|15451.57|15331.57|10
1649907800000|2022-04-14 03:43:20|15451.62|15331.62|15451.33|15331.33|15451.62|15331.62|15451.3|15331.3|9
1649907810000|2022-04-14 03:43:30|15451.13|15331.13|15450.7|15330.7|15451.13|15331.13|15450.62|15330.62|8
1649907820000|2022-04-14 03:43:40|15450.68|15330.68|15450.68|15330.68|15450.98|15330.98|15450.61|15330.61|9
1649907830000|2022-04-14 03:43:50|15450.66|15330.66|15449.78|15329.78|15450.66|15330.66|15449.72|15329.72|5
1649907840000|2022-04-14 03:44:00|15449.89|15329.89|15449.35|15329.35|15449.92|15329.92|15449.35|15329.35|10
1649907850000|2022-04-14 03:44:10|15449.57|15329.57|15450.04|15330.04|15450.44|15330.44|15449.57|15329.57|10
1649907860000|2022-04-14 03:44:20|15450.07|15330.07|15449.8|15329.8|15450.07|15330.07|15449.71|15329.71|9
1649907870000|2022-04-14 03:44:30|15449.75|15329.75|15449.23|15329.23|15449.8|15329.8|15449.23|15329.23|9
1649907880000|2022-04-14 03:44:40|15449.22|15329.22|15448.6|15328.6|15449.22|15329.22|15448.6|15328.6|9
1649907890000|2022-04-14 03:44:50|15448.81|15328.81|15448.53|15328.53|15448.81|15328.81|15448.53|15328.53|7
1649907900000|2022-04-14 03:45:00|15448.49|15328.49|15449.1|15329.1|15449.1|15329.1|15448.42|15328.42|6
1649907910000|2022-04-14 03:45:10|15449.56|15329.56|15450|15330|15450|15330|15449.56|15329.56|9
1649907920000|2022-04-14 03:45:20|15450.09|15330.09|15451.49|15331.49|15451.49|15331.49|15450.06|15330.06|6
1649907930000|2022-04-14 03:45:30|15451.48|15331.48|15451.84|15331.84|15451.84|15331.84|15451.41|15331.41|10
1649907940000|2022-04-14 03:45:40|15451.81|15331.81|15452.45|15332.45|15452.46|15332.46|15451.81|15331.81|8
1649907950000|2022-04-14 03:45:50|15452.48|15332.48|15450.11|15330.11|15452.48|15332.48|15450.11|15330.11|10
1649907960000|2022-04-14 03:46:00|15450.04|15330.04|15447.37|15327.37|15450.04|15330.04|15447.37|15327.37|10
1649907970000|2022-04-14 03:46:10|15445.61|15325.61|15440.9|15320.9|15445.61|15325.61|15440.9|15320.9|10
1649907980000|2022-04-14 03:46:20|15440.81|15320.81|15441.45|15321.45|15441.49|15321.49|15440.81|15320.81|10
1649907990000|2022-04-14 03:46:30|15441.62|15321.62|15440.24|15320.24|15441.62|15321.62|15440.24|15320.24|10
1649908000000|2022-04-14 03:46:40|15439.69|15319.69|15438.94|15318.94|15439.98|15319.98|15438.91|15318.91|10
1649908010000|2022-04-14 03:46:50|15438.86|15318.86|15439.48|15319.48|15439.49|15319.49|15438.86|15318.86|9
1649908020000|2022-04-14 03:47:00|15439.02|15319.02|15437.43|15317.43|15439.02|15319.02|15437.43|15317.43|10
1649908030000|2022-04-14 03:47:10|15437.51|15317.51|15437.21|15317.21|15437.51|15317.51|15436.92|15316.92|10
1649908040000|2022-04-14 03:47:20|15437.51|15317.51|15439.11|15319.11|15439.11|15319.11|15437.51|15317.51|10
1649908050000|2022-04-14 03:47:30|15439.14|15319.14|15440.13|15320.13|15440.13|15320.13|15439.14|15319.14|7
1649908060000|2022-04-14 03:47:40|15440.12|15320.12|15440.8|15320.8|15440.81|15320.81|15440.12|15320.12|8
1649908070000|2022-04-14 03:47:50|15440.79|15320.79|15439.74|15319.74|15440.79|15320.79|15439.62|15319.62|9
1649908080000|2022-04-14 03:48:00|15439.73|15319.73|15439.13|15319.13|15439.78|15319.78|15439.13|15319.13|9
1649908090000|2022-04-14 03:48:10|15438.61|15318.61|15439.19|15319.19|15439.19|15319.19|15438.21|15318.21|9
1649908100000|2022-04-14 03:48:20|15439.27|15319.27|15441.87|15321.87|15441.87|15321.87|15439.27|15319.27|10
1649908110000|2022-04-14 03:48:30|15441.97|15321.97|15445.53|15325.53|15445.53|15325.53|15441.97|15321.97|9
1649908120000|2022-04-14 03:48:40|15445.91|15325.91|15447.72|15327.72|15447.72|15327.72|15445.33|15325.33|10
1649908130000|2022-04-14 03:48:50|15447.77|15327.77|15448.94|15328.94|15448.94|15328.94|15447.69|15327.69|9
1649908140000|2022-04-14 03:49:00|15449.08|15329.08|15449.56|15329.56|15449.84|15329.84|15448.91|15328.91|9
1649908150000|2022-04-14 03:49:10|15449.47|15329.47|15451.97|15331.97|15452.11|15332.11|15449.47|15329.47|10
1649908160000|2022-04-14 03:49:20|15452.06|15332.06|15451.86|15331.86|15452.25|15332.25|15451.78|15331.78|10
1649908170000|2022-04-14 03:49:30|15452.05|15332.05|15452.69|15332.69|15452.7|15332.7|15450.92|15330.92|10
1649908180000|2022-04-14 03:49:40|15452.88|15332.88|15453.8|15333.8|15453.8|15333.8|15452.88|15332.88|8
1649908190000|2022-04-14 03:49:50|15453.74|15333.74|15453.6|15333.6|15453.85|15333.85|15453.6|15333.6|10
1649908200000|2022-04-14 03:50:00|15453.61|15333.61|15453.86|15333.86|15453.86|15333.86|15453.6|15333.6|10
1649908210000|2022-04-14 03:50:10|15454.93|15334.93|15455.95|15335.95|15456.3|15336.3|15454.93|15334.93|10
1649908220000|2022-04-14 03:50:20|15455.51|15335.51|15453.77|15333.77|15455.56|15335.56|15453.77|15333.77|10
1649908230000|2022-04-14 03:50:30|15453.6|15333.6|15448.02|15328.02|15453.6|15333.6|15448.02|15328.02|10
1649908240000|2022-04-14 03:50:40|15447.92|15327.92|15446.95|15326.95|15448.08|15328.08|15446.95|15326.95|9
1649908250000|2022-04-14 03:50:50|15446.78|15326.78|15444.76|15324.76|15446.78|15326.78|15444.74|15324.74|10
1649908260000|2022-04-14 03:51:00|15444.73|15324.73|15444.5|15324.5|15444.98|15324.98|15444.45|15324.45|10
1649908270000|2022-04-14 03:51:10|15444.57|15324.57|15444.09|15324.09|15444.61|15324.61|15444.08|15324.08|9
1649908280000|2022-04-14 03:51:20|15444.12|15324.12|15444.19|15324.19|15444.37|15324.37|15444.09|15324.09|7
1649908290000|2022-04-14 03:51:30|15444.18|15324.18|15443.54|15323.54|15444.18|15324.18|15443.4|15323.4|9
1649908300000|2022-04-14 03:51:40|15443.57|15323.57|15443.8|15323.8|15443.81|15323.81|15443.57|15323.57|10
1649908310000|2022-04-14 03:51:50|15443.75|15323.75|15443.94|15323.94|15444|15324|15443.75|15323.75|8
1649908320000|2022-04-14 03:52:00|15444.07|15324.07|15444.8|15324.8|15444.93|15324.93|15444.06|15324.06|10
1649908330000|2022-04-14 03:52:10|15444.97|15324.97|15444.86|15324.86|15445.38|15325.38|15444.86|15324.86|9
1649908340000|2022-04-14 03:52:20|15444.74|15324.74|15444.43|15324.43|15444.78|15324.78|15444.37|15324.37|9
1649908350000|2022-04-14 03:52:30|15444.52|15324.52|15443.42|15323.42|15444.52|15324.52|15443.42|15323.42|9
1649908360000|2022-04-14 03:52:40|15442.98|15322.98|15442.87|15322.87|15443.21|15323.21|15442.33|15322.33|9
1649908370000|2022-04-14 03:52:50|15442.88|15322.88|15442.99|15322.99|15443.05|15323.05|15442.88|15322.88|8
1649908380000|2022-04-14 03:53:00|15443.16|15323.16|15442.46|15322.46|15443.23|15323.23|15442.46|15322.46|9
1649908390000|2022-04-14 03:53:10|15442.47|15322.47|15442.51|15322.51|15442.51|15322.51|15442.06|15322.06|6
1649908400000|2022-04-14 03:53:20|15442.56|15322.56|15444.34|15324.34|15444.34|15324.34|15442.56|15322.56|10
1649908410000|2022-04-14 03:53:30|15444.42|15324.42|15444.69|15324.69|15444.77|15324.77|15444.42|15324.42|10
1649908420000|2022-04-14 03:53:40|15444.57|15324.57|15444.77|15324.77|15445.19|15325.19|15444.57|15324.57|9
1649908430000|2022-04-14 03:53:50|15444.71|15324.71|15444.08|15324.08|15444.76|15324.76|15443.84|15323.84|10
1649908440000|2022-04-14 03:54:00|15444.37|15324.37|15445.16|15325.16|15445.16|15325.16|15444.37|15324.37|10
1649908450000|2022-04-14 03:54:10|15445.27|15325.27|15445.08|15325.08|15445.27|15325.27|15445.04|15325.04|8
1649908460000|2022-04-14 03:54:20|15445|15325|15444.82|15324.82|15445.01|15325.01|15444.82|15324.82|5
1649908470000|2022-04-14 03:54:30|15444.61|15324.61|15444.44|15324.44|15444.61|15324.61|15444.12|15324.12|8
1649908480000|2022-04-14 03:54:40|15444.49|15324.49|15444.75|15324.75|15445.51|15325.51|15444.49|15324.49|8
1649908490000|2022-04-14 03:54:50|15444.63|15324.63|15443.93|15323.93|15444.63|15324.63|15443.93|15323.93|9
1649908500000|2022-04-14 03:55:00|15443.91|15323.91|15443.86|15323.86|15443.93|15323.93|15443.86|15323.86|4
1649908510000|2022-04-14 03:55:10|15444.18|15324.18|15444.24|15324.24|15444.3|15324.3|15444.12|15324.12|8
1649908520000|2022-04-14 03:55:20|15443.87|15323.87|15444.04|15324.04|15444.04|15324.04|15443.86|15323.86|7
1649908530000|2022-04-14 03:55:30|15444.03|15324.03|15444.52|15324.52|15444.66|15324.66|15443.97|15323.97|9
1649908540000|2022-04-14 03:55:40|15444.48|15324.48|15445.42|15325.42|15445.42|15325.42|15444.48|15324.48|9
1649908550000|2022-04-14 03:55:50|15446.05|15326.05|15448.52|15328.52|15448.52|15328.52|15446.03|15326.03|10
1649908560000|2022-04-14 03:56:00|15448.54|15328.54|15449.54|15329.54|15449.54|15329.54|15448.54|15328.54|9
1649908570000|2022-04-14 03:56:10|15449.34|15329.34|15447.81|15327.81|15449.54|15329.54|15447.81|15327.81|10
1649908580000|2022-04-14 03:56:20|15447.74|15327.74|15447.75|15327.75|15447.91|15327.91|15447.62|15327.62|9
1649908590000|2022-04-14 03:56:30|15447.81|15327.81|15448.57|15328.57|15448.57|15328.57|15447.8|15327.8|10
1649908600000|2022-04-14 03:56:40|15448.44|15328.44|15448.06|15328.06|15448.44|15328.44|15448.06|15328.06|8
1649908610000|2022-04-14 03:56:50|15448.09|15328.09|15448.18|15328.18|15448.18|15328.18|15448.04|15328.04|7
1649908620000|2022-04-14 03:57:00|15448.16|15328.16|15449.37|15329.37|15449.4|15329.4|15448.16|15328.16|10
1649908630000|2022-04-14 03:57:10|15449.46|15329.46|15452.72|15332.72|15452.72|15332.72|15449.46|15329.46|10
1649908640000|2022-04-14 03:57:20|15453.1|15333.1|15454.42|15334.42|15454.42|15334.42|15453.1|15333.1|10
1649908650000|2022-04-14 03:57:30|15454.48|15334.48|15454.94|15334.94|15455.2|15335.2|15454.17|15334.17|10
1649908660000|2022-04-14 03:57:40|15454.8|15334.8|15454.22|15334.22|15454.81|15334.81|15454.22|15334.22|9
1649908670000|2022-04-14 03:57:50|15454.19|15334.19|15453.72|15333.72|15454.19|15334.19|15453.72|15333.72|8
1649908680000|2022-04-14 03:58:00|15453.61|15333.61|15452.51|15332.51|15453.7|15333.7|15452.51|15332.51|8
1649908690000|2022-04-14 03:58:10|15452.47|15332.47|15452.76|15332.76|15453|15333|15452.47|15332.47|7
1649908700000|2022-04-14 03:58:20|15452.95|15332.95|15452.61|15332.61|15452.96|15332.96|15452.61|15332.61|8
1649908710000|2022-04-14 03:58:30|15452.58|15332.58|15452.51|15332.51|15452.72|15332.72|15452.51|15332.51|10
1649908720000|2022-04-14 03:58:40|15452.66|15332.66|15452.63|15332.63|15452.72|15332.72|15452.54|15332.54|9
1649908730000|2022-04-14 03:58:50|15452.73|15332.73|15450.92|15330.92|15452.76|15332.76|15450.9|15330.9|9
1649908740000|2022-04-14 03:59:00|15450.95|15330.95|15451.27|15331.27|15451.27|15331.27|15450.82|15330.82|9
1649908750000|2022-04-14 03:59:10|15451.67|15331.67|15451.83|15331.83|15452.04|15332.04|15451.67|15331.67|9
1649908760000|2022-04-14 03:59:20|15451.95|15331.95|15450.39|15330.39|15452.36|15332.36|15450.32|15330.32|10
1649908770000|2022-04-14 03:59:30|15450.43|15330.43|15450.02|15330.02|15450.43|15330.43|15450.02|15330.02|9
1649908780000|2022-04-14 03:59:40|15450.04|15330.04|15450.1|15330.1|15450.13|15330.13|15449.97|15329.97|10
1649908790000|2022-04-14 03:59:50|15450.33|15330.33|15449.69|15329.69|15450.35|15330.35|15449.64|15329.64|7
1649908800000|2022-04-14 04:00:00|15449.65|15329.65|15449.57|15329.57|15449.65|15329.65|15448.36|15328.36|10
1649908810000|2022-04-14 04:00:10|15449.72|15329.72|15449.87|15329.87|15450.08|15330.08|15449.72|15329.72|9
1649908820000|2022-04-14 04:00:20|15450.04|15330.04|15451.54|15331.54|15451.54|15331.54|15450.04|15330.04|10
1649908830000|2022-04-14 04:00:30|15451.82|15331.82|15453.06|15333.06|15453.09|15333.09|15451.74|15331.74|10
1649908840000|2022-04-14 04:00:40|15454.11|15334.11|15457.13|15337.13|15457.13|15337.13|15454.11|15334.11|10
1649908850000|2022-04-14 04:00:50|15457.59|15337.59|15458.41|15338.41|15458.8|15338.8|15457.59|15337.59|10
1649908860000|2022-04-14 04:01:00|15458.19|15338.19|15458.4|15338.4|15458.46|15338.46|15458.19|15338.19|10
1649908870000|2022-04-14 04:01:10|15458.41|15338.41|15459.7|15339.7|15459.7|15339.7|15458.41|15338.41|10
1649908880000|2022-04-14 04:01:20|15459.82|15339.82|15461.67|15341.67|15461.67|15341.67|15459.82|15339.82|10
1649908890000|2022-04-14 04:01:30|15462.13|15342.13|15461.99|15341.99|15462.56|15342.56|15461.99|15341.99|10
1649908900000|2022-04-14 04:01:40|15461.96|15341.96|15462.14|15342.14|15462.55|15342.55|15461.92|15341.92|10
1649908910000|2022-04-14 04:01:50|15462.26|15342.26|15461.8|15341.8|15462.26|15342.26|15461.5|15341.5|10
1649908920000|2022-04-14 04:02:00|15461.82|15341.82|15461.29|15341.29|15462.07|15342.07|15461.29|15341.29|9
1649908930000|2022-04-14 04:02:10|15461.08|15341.08|15462.39|15342.39|15462.39|15342.39|15460.94|15340.94|10
1649908940000|2022-04-14 04:02:20|15462.28|15342.28|15462.31|15342.31|15462.51|15342.51|15461.99|15341.99|10
1649908950000|2022-04-14 04:02:30|15462.34|15342.34|15461.95|15341.95|15462.34|15342.34|15461.95|15341.95|10
1649908960000|2022-04-14 04:02:40|15461.59|15341.59|15460.45|15340.45|15461.97|15341.97|15460.45|15340.45|9
1649908970000|2022-04-14 04:02:50|15460.46|15340.46|15458.51|15338.51|15460.46|15340.46|15458.51|15338.51|9
1649908980000|2022-04-14 04:03:00|15458.75|15338.75|15457.95|15337.95|15458.95|15338.95|15457.77|15337.77|10
1649908990000|2022-04-14 04:03:10|15457.93|15337.93|15457.37|15337.37|15457.93|15337.93|15457.13|15337.13|10
1649909000000|2022-04-14 04:03:20|15457.63|15337.63|15457.69|15337.69|15457.74|15337.74|15457.63|15337.63|10
1649909010000|2022-04-14 04:03:30|15457.34|15337.34|15457|15337|15457.34|15337.34|15456.95|15336.95|8
1649909020000|2022-04-14 04:03:40|15456.84|15336.84|15456.35|15336.35|15457|15337|15456.35|15336.35|10
1649909030000|2022-04-14 04:03:50|15456.26|15336.26|15455.31|15335.31|15456.26|15336.26|15455.31|15335.31|10
1649909040000|2022-04-14 04:04:00|15455.13|15335.13|15454.37|15334.37|15455.4|15335.4|15454.37|15334.37|8
1649909050000|2022-04-14 04:04:10|15454.21|15334.21|15452.74|15332.74|15454.21|15334.21|15452.74|15332.74|10
1649909060000|2022-04-14 04:04:20|15452.63|15332.63|15451.84|15331.84|15452.67|15332.67|15451.83|15331.83|10
1649909070000|2022-04-14 04:04:30|15451.83|15331.83|15451.37|15331.37|15451.83|15331.83|15451.18|15331.18|10
1649909080000|2022-04-14 04:04:40|15451.52|15331.52|15450.29|15330.29|15451.89|15331.89|15450.29|15330.29|10
1649909090000|2022-04-14 04:04:50|15450.28|15330.28|15448.35|15328.35|15450.28|15330.28|15448.35|15328.35|10
1649909100000|2022-04-14 04:05:00|15448.31|15328.31|15448.44|15328.44|15448.44|15328.44|15447.95|15327.95|10
1649909110000|2022-04-14 04:05:10|15448.88|15328.88|15449.56|15329.56|15449.56|15329.56|15448.88|15328.88|8
1649909120000|2022-04-14 04:05:20|15449.66|15329.66|15449.84|15329.84|15449.87|15329.87|15449.66|15329.66|9
1649909130000|2022-04-14 04:05:30|15449.88|15329.88|15450.11|15330.11|15450.11|15330.11|15449.36|15329.36|7
1649909140000|2022-04-14 04:05:40|15450.18|15330.18|15450.23|15330.23|15450.26|15330.26|15449.8|15329.8|9
1649909150000|2022-04-14 04:05:50|15450.17|15330.17|15450.02|15330.02|15450.34|15330.34|15450.02|15330.02|9
1649909160000|2022-04-14 04:06:00|15450.03|15330.03|15450.74|15330.74|15450.83|15330.83|15450.03|15330.03|9
1649909170000|2022-04-14 04:06:10|15450|15330|15451.63|15331.63|15451.63|15331.63|15449.92|15329.92|8
1649909180000|2022-04-14 04:06:20|15451.61|15331.61|15453.31|15333.31|15453.31|15333.31|15451.61|15331.61|10
1649909190000|2022-04-14 04:06:30|15453.44|15333.44|15453.66|15333.66|15453.68|15333.68|15453.25|15333.25|9
1649909200000|2022-04-14 04:06:40|15453.69|15333.69|15454.32|15334.32|15454.33|15334.33|15453.69|15333.69|8
1649909210000|2022-04-14 04:06:50|15454.43|15334.43|15456.26|15336.26|15456.26|15336.26|15454.43|15334.43|10
1649909220000|2022-04-14 04:07:00|15456.19|15336.19|15457.1|15337.1|15457.12|15337.12|15456.19|15336.19|10
1649909230000|2022-04-14 04:07:10|15456.95|15336.95|15457.63|15337.63|15457.63|15337.63|15456.95|15336.95|7
1649909240000|2022-04-14 04:07:20|15457.74|15337.74|15459.34|15339.34|15459.42|15339.42|15457.74|15337.74|10
1649909250000|2022-04-14 04:07:30|15459.46|15339.46|15460.41|15340.41|15460.41|15340.41|15459.46|15339.46|10
1649909260000|2022-04-14 04:07:40|15460.36|15340.36|15462.26|15342.26|15462.26|15342.26|15460.35|15340.35|10
1649909270000|2022-04-14 04:07:50|15462.42|15342.42|15465.33|15345.33|15465.33|15345.33|15462.42|15342.42|10
1649909280000|2022-04-14 04:08:00|15465.69|15345.69|15464.84|15344.84|15465.94|15345.94|15464.84|15344.84|9
1649909290000|2022-04-14 04:08:10|15464.6|15344.6|15464.35|15344.35|15464.78|15344.78|15464.31|15344.31|10
1649909300000|2022-04-14 04:08:20|15464.06|15344.06|15465.97|15345.97|15465.97|15345.97|15463.89|15343.89|10
1649909310000|2022-04-14 04:08:30|15466|15346|15466.81|15346.81|15466.95|15346.95|15466|15346|8
1649909320000|2022-04-14 04:08:40|15466.87|15346.87|15467.54|15347.54|15467.54|15347.54|15466.76|15346.76|7
1649909330000|2022-04-14 04:08:50|15467.67|15347.67|15467.58|15347.58|15467.67|15347.67|15467.37|15347.37|9
1649909340000|2022-04-14 04:09:00|15467.44|15347.44|15467.72|15347.72|15467.72|15347.72|15467.17|15347.17|8
1649909350000|2022-04-14 04:09:10|15467.6|15347.6|15467.67|15347.67|15467.77|15347.77|15467.57|15347.57|10
1649909360000|2022-04-14 04:09:20|15467.66|15347.66|15468.31|15348.31|15468.31|15348.31|15467.6|15347.6|9
1649909370000|2022-04-14 04:09:30|15468.14|15348.14|15469|15349|15469|15349|15468.12|15348.12|9
1649909380000|2022-04-14 04:09:40|15469.46|15349.46|15469.67|15349.67|15469.7|15349.7|15469.2|15349.2|10
1649909390000|2022-04-14 04:09:50|15469.64|15349.64|15471.2|15351.2|15471.27|15351.27|15469.51|15349.51|9
1649909400000|2022-04-14 04:10:00|15471.29|15351.29|15471.57|15351.57|15471.61|15351.61|15471.29|15351.29|10
1649909410000|2022-04-14 04:10:10|15471.75|15351.75|15472.01|15352.01|15472.12|15352.12|15471.74|15351.74|8
1649909420000|2022-04-14 04:10:20|15472.26|15352.26|15472.67|15352.67|15472.69|15352.69|15472.19|15352.19|10
1649909430000|2022-04-14 04:10:30|15472.84|15352.84|15472.76|15352.76|15473.32|15353.32|15472.65|15352.65|9
1649909440000|2022-04-14 04:10:40|15472.77|15352.77|15473.03|15353.03|15473.03|15353.03|15472.61|15352.61|8
1649909450000|2022-04-14 04:10:50|15472.97|15352.97|15473.61|15353.61|15473.61|15353.61|15472.97|15352.97|9
1649909460000|2022-04-14 04:11:00|15473.67|15353.67|15474.94|15354.94|15474.94|15354.94|15473.67|15353.67|9
1649909470000|2022-04-14 04:11:10|15474.9|15354.9|15475.56|15355.56|15475.75|15355.75|15474.9|15354.9|10
1649909480000|2022-04-14 04:11:20|15475.13|15355.13|15474.45|15354.45|15475.13|15355.13|15474.45|15354.45|9
1649909490000|2022-04-14 04:11:30|15474.26|15354.26|15476.46|15356.46|15476.46|15356.46|15473.75|15353.75|10
1649909500000|2022-04-14 04:11:40|15477.23|15357.23|15480.43|15360.43|15480.43|15360.43|15477.23|15357.23|10
1649909510000|2022-04-14 04:11:50|15480.31|15360.31|15479.19|15359.19|15480.31|15360.31|15479.19|15359.19|9
1649909520000|2022-04-14 04:12:00|15479.16|15359.16|15477.94|15357.94|15479.16|15359.16|15477.83|15357.83|10
1649909530000|2022-04-14 04:12:10|15477.29|15357.29|15476.46|15356.46|15477.29|15357.29|15476.46|15356.46|9
1649909540000|2022-04-14 04:12:20|15476.39|15356.39|15476.3|15356.3|15476.58|15356.58|15476.3|15356.3|8
1649909550000|2022-04-14 04:12:30|15476.26|15356.26|15475.59|15355.59|15476.26|15356.26|15475.59|15355.59|10
1649909560000|2022-04-14 04:12:40|15475.56|15355.56|15475.77|15355.77|15475.81|15355.81|15475.56|15355.56|8
1649909570000|2022-04-14 04:12:50|15475.81|15355.81|15477.5|15357.5|15477.5|15357.5|15475.64|15355.64|10
1649909580000|2022-04-14 04:13:00|15477.87|15357.87|15479.15|15359.15|15479.15|15359.15|15477.87|15357.87|10
1649909590000|2022-04-14 04:13:10|15479.01|15359.01|15478.18|15358.18|15479.12|15359.12|15478.11|15358.11|10
1649909600000|2022-04-14 04:13:20|15478.23|15358.23|15478.32|15358.32|15478.58|15358.58|15478.23|15358.23|7
1649909610000|2022-04-14 04:13:30|15478.22|15358.22|15477.68|15357.68|15478.22|15358.22|15477.68|15357.68|8
1649909620000|2022-04-14 04:13:40|15477.72|15357.72|15477.8|15357.8|15477.92|15357.92|15477.72|15357.72|10
1649909630000|2022-04-14 04:13:50|15477.73|15357.73|15478.27|15358.27|15478.45|15358.45|15477.73|15357.73|10
1649909640000|2022-04-14 04:14:00|15478.45|15358.45|15478.24|15358.24|15478.69|15358.69|15478.23|15358.23|7
1649909650000|2022-04-14 04:14:10|15478.12|15358.12|15479.8|15359.8|15479.87|15359.87|15478.12|15358.12|10
1649909660000|2022-04-14 04:14:20|15480.17|15360.17|15480.37|15360.37|15480.44|15360.44|15480.06|15360.06|7
1649909670000|2022-04-14 04:14:30|15480.31|15360.31|15481.77|15361.77|15481.87|15361.87|15480.31|15360.31|10
1649909680000|2022-04-14 04:14:40|15481.82|15361.82|15482.06|15362.06|15482.35|15362.35|15481.76|15361.76|10
1649909690000|2022-04-14 04:14:50|15482.1|15362.1|15482.29|15362.29|15482.29|15362.29|15481.89|15361.89|9
1649909700000|2022-04-14 04:15:00|15482.26|15362.26|15484.02|15364.02|15484.02|15364.02|15482.15|15362.15|10
1649909710000|2022-04-14 04:15:10|15484.06|15364.06|15484.26|15364.26|15484.39|15364.39|15483.88|15363.88|10
1649909720000|2022-04-14 04:15:20|15484.15|15364.15|15484.82|15364.82|15484.82|15364.82|15484.15|15364.15|9
1649909730000|2022-04-14 04:15:30|15484.77|15364.77|15485.88|15365.88|15485.93|15365.93|15484.77|15364.77|9
1649909740000|2022-04-14 04:15:40|15485.93|15365.93|15485.16|15365.16|15486.21|15366.21|15485.13|15365.13|9
1649909750000|2022-04-14 04:15:50|15485.08|15365.08|15483.79|15363.79|15485.08|15365.08|15483.79|15363.79|9
1649909760000|2022-04-14 04:16:00|15483.83|15363.83|15481.51|15361.51|15484.33|15364.33|15481.51|15361.51|10
1649909770000|2022-04-14 04:16:10|15481.38|15361.38|15480.59|15360.59|15481.38|15361.38|15480.59|15360.59|9
1649909780000|2022-04-14 04:16:20|15480.61|15360.61|15482.69|15362.69|15482.69|15362.69|15479.95|15359.95|10
1649909790000|2022-04-14 04:16:30|15483.45|15363.45|15484.94|15364.94|15484.94|15364.94|15483.45|15363.45|9
1649909800000|2022-04-14 04:16:40|15484.49|15364.49|15483.95|15363.95|15484.56|15364.56|15483.72|15363.72|9
1649909810000|2022-04-14 04:16:50|15484.2|15364.2|15485.02|15365.02|15485.21|15365.21|15484.08|15364.08|10
1649909820000|2022-04-14 04:17:00|15485.6|15365.6|15486.99|15366.99|15486.99|15366.99|15485.6|15365.6|10
1649909830000|2022-04-14 04:17:10|15486.95|15366.95|15487.22|15367.22|15487.55|15367.55|15486.95|15366.95|9
1649909840000|2022-04-14 04:17:20|15487.43|15367.43|15489.29|15369.29|15489.31|15369.31|15487.12|15367.12|10
1649909850000|2022-04-14 04:17:30|15489.37|15369.37|15489.08|15369.08|15489.37|15369.37|15488.92|15368.92|8
1649909860000|2022-04-14 04:17:40|15489.05|15369.05|15491.04|15371.04|15491.04|15371.04|15488.66|15368.66|10
1649909870000|2022-04-14 04:17:50|15490.89|15370.89|15492.92|15372.92|15492.92|15372.92|15490.77|15370.77|10
1649909880000|2022-04-14 04:18:00|15492.67|15372.67|15491.92|15371.92|15492.67|15372.67|15491.79|15371.79|10
1649909890000|2022-04-14 04:18:10|15491.78|15371.78|15490.84|15370.84|15491.78|15371.78|15490.84|15370.84|10
1649909900000|2022-04-14 04:18:20|15490.85|15370.85|15489.92|15369.92|15490.89|15370.89|15489.92|15369.92|9
1649909910000|2022-04-14 04:18:30|15489.87|15369.87|15489.45|15369.45|15489.93|15369.93|15489.45|15369.45|9
1649909920000|2022-04-14 04:18:40|15489.44|15369.44|15488.8|15368.8|15489.71|15369.71|15488.75|15368.75|10
1649909930000|2022-04-14 04:18:50|15488.46|15368.46|15487.7|15367.7|15488.46|15368.46|15487.7|15367.7|10
1649909940000|2022-04-14 04:19:00|15487.17|15367.17|15487.31|15367.31|15487.39|15367.39|15487.12|15367.12|7
1649909950000|2022-04-14 04:19:10|15487.12|15367.12|15484.55|15364.55|15487.87|15367.87|15484.55|15364.55|10
1649909960000|2022-04-14 04:19:20|15484.59|15364.59|15482.64|15362.64|15484.59|15364.59|15482.64|15362.64|10
1649909970000|2022-04-14 04:19:30|15482.65|15362.65|15482.82|15362.82|15482.89|15362.89|15482.45|15362.45|10
1649909980000|2022-04-14 04:19:40|15482.81|15362.81|15483.78|15363.78|15483.8|15363.8|15482.81|15362.81|8
1649909990000|2022-04-14 04:19:50|15483.9|15363.9|15484.03|15364.03|15484.36|15364.36|15483.9|15363.9|9
1649910000000|2022-04-14 04:20:00|15483.75|15363.75|15483.4|15363.4|15483.85|15363.85|15483.4|15363.4|10
1649910010000|2022-04-14 04:20:10|15483.61|15363.61|15483.51|15363.51|15483.61|15363.61|15483.33|15363.33|9
1649910020000|2022-04-14 04:20:20|15483.39|15363.39|15483.79|15363.79|15483.82|15363.82|15483.34|15363.34|10
1649910030000|2022-04-14 04:20:30|15484.01|15364.01|15484.16|15364.16|15484.33|15364.33|15484.01|15364.01|8
1649910040000|2022-04-14 04:20:40|15484.38|15364.38|15482.82|15362.82|15484.38|15364.38|15482.82|15362.82|10
1649910050000|2022-04-14 04:20:50|15482.98|15362.98|15483.4|15363.4|15483.49|15363.49|15482.98|15362.98|10
1649910060000|2022-04-14 04:21:00|15483.47|15363.47|15483.22|15363.22|15483.49|15363.49|15483.22|15363.22|9
1649910070000|2022-04-14 04:21:10|15483.2|15363.2|15482.47|15362.47|15483.79|15363.79|15482.17|15362.17|10
1649910080000|2022-04-14 04:21:20|15481.7|15361.7|15480.46|15360.46|15482.21|15362.21|15480.37|15360.37|10
1649910090000|2022-04-14 04:21:30|15480.74|15360.74|15481.21|15361.21|15481.21|15361.21|15480.56|15360.56|9
1649910100000|2022-04-14 04:21:40|15481.68|15361.68|15481.24|15361.24|15481.69|15361.69|15481.05|15361.05|9
1649910110000|2022-04-14 04:21:50|15481.12|15361.12|15480.42|15360.42|15481.12|15361.12|15480.42|15360.42|9
1649910120000|2022-04-14 04:22:00|15480.46|15360.46|15480.65|15360.65|15480.82|15360.82|15480.44|15360.44|7
1649910130000|2022-04-14 04:22:10|15480.71|15360.71|15480.04|15360.04|15480.71|15360.71|15479.95|15359.95|9
1649910140000|2022-04-14 04:22:20|15480|15360|15479.55|15359.55|15480|15360|15479.55|15359.55|6
1649910150000|2022-04-14 04:22:30|15479.54|15359.54|15479.12|15359.12|15479.56|15359.56|15479.12|15359.12|7
1649910160000|2022-04-14 04:22:40|15479.15|15359.15|15478.66|15358.66|15479.15|15359.15|15478.66|15358.66|9
1649910170000|2022-04-14 04:22:50|15478.68|15358.68|15479.92|15359.92|15479.92|15359.92|15478.68|15358.68|10
1649910180000|2022-04-14 04:23:00|15479.81|15359.81|15479.75|15359.75|15480.17|15360.17|15479.48|15359.48|10
1649910190000|2022-04-14 04:23:10|15480.03|15360.03|15480.87|15360.87|15481|15361|15480.03|15360.03|8
1649910200000|2022-04-14 04:23:20|15480.8|15360.8|15481.6|15361.6|15481.9|15361.9|15480.8|15360.8|9
1649910210000|2022-04-14 04:23:30|15481.84|15361.84|15484.34|15364.34|15484.34|15364.34|15481.84|15361.84|10
1649910220000|2022-04-14 04:23:40|15484.38|15364.38|15484.35|15364.35|15484.52|15364.52|15484.18|15364.18|9
1649910230000|2022-04-14 04:23:50|15484.5|15364.5|15484.51|15364.51|15484.68|15364.68|15484.5|15364.5|9
1649910240000|2022-04-14 04:24:00|15484.48|15364.48|15484.81|15364.81|15484.81|15364.81|15484.3|15364.3|6
1649910250000|2022-04-14 04:24:10|15484.92|15364.92|15485.47|15365.47|15485.59|15365.59|15484.92|15364.92|9
1649910260000|2022-04-14 04:24:20|15485.51|15365.51|15485.75|15365.75|15485.75|15365.75|15485.24|15365.24|9
1649910270000|2022-04-14 04:24:30|15485.9|15365.9|15486.35|15366.35|15486.44|15366.44|15485.9|15365.9|9
1649910280000|2022-04-14 04:24:40|15486.31|15366.31|15486.66|15366.66|15486.76|15366.76|15486.31|15366.31|8
1649910290000|2022-04-14 04:24:50|15486.65|15366.65|15486.41|15366.41|15486.7|15366.7|15486.41|15366.41|8
1649910300000|2022-04-14 04:25:00|15486.56|15366.56|15489.1|15369.1|15489.1|15369.1|15486.53|15366.53|10
1649910310000|2022-04-14 04:25:10|15489.11|15369.11|15490.55|15370.55|15490.55|15370.55|15489.11|15369.11|10
1649910320000|2022-04-14 04:25:20|15490.7|15370.7|15490.92|15370.92|15490.92|15370.92|15490.7|15370.7|7
1649910330000|2022-04-14 04:25:30|15491.03|15371.03|15491.28|15371.28|15491.58|15371.58|15491.03|15371.03|9
1649910340000|2022-04-14 04:25:40|15491.26|15371.26|15491.56|15371.56|15491.56|15371.56|15491.26|15371.26|6
1649910350000|2022-04-14 04:25:50|15491.67|15371.67|15491.5|15371.5|15491.68|15371.68|15491.5|15371.5|10
1649910360000|2022-04-14 04:26:00|15491.62|15371.62|15491.3|15371.3|15491.65|15371.65|15491.29|15371.29|9
1649910370000|2022-04-14 04:26:10|15491.29|15371.29|15492.6|15372.6|15492.6|15372.6|15491.2|15371.2|10
1649910380000|2022-04-14 04:26:20|15492.69|15372.69|15492.74|15372.74|15492.9|15372.9|15492.66|15372.66|10
1649910390000|2022-04-14 04:26:30|15492.79|15372.79|15492.34|15372.34|15492.79|15372.79|15492.34|15372.34|10
1649910400000|2022-04-14 04:26:40|15492.49|15372.49|15492.07|15372.07|15492.49|15372.49|15491.88|15371.88|10
1649910410000|2022-04-14 04:26:50|15491.91|15371.91|15490.74|15370.74|15492.29|15372.29|15490.74|15370.74|9
1649910420000|2022-04-14 04:27:00|15490.59|15370.59|15489.99|15369.99|15490.59|15370.59|15489.88|15369.88|9
1649910430000|2022-04-14 04:27:10|15489.81|15369.81|15489.23|15369.23|15489.81|15369.81|15489.19|15369.19|8
1649910440000|2022-04-14 04:27:20|15489.34|15369.34|15488.06|15368.06|15489.34|15369.34|15487.73|15367.73|10
1649910450000|2022-04-14 04:27:30|15487.36|15367.36|15485.57|15365.57|15487.36|15367.36|15485.57|15365.57|10
1649910460000|2022-04-14 04:27:40|15485.43|15365.43|15483.79|15363.79|15485.44|15365.44|15483.79|15363.79|10
1649910470000|2022-04-14 04:27:50|15483.82|15363.82|15483.87|15363.87|15484.05|15364.05|15483.79|15363.79|10
1649910480000|2022-04-14 04:28:00|15483.84|15363.84|15482.63|15362.63|15483.84|15363.84|15482.63|15362.63|9
1649910490000|2022-04-14 04:28:10|15482.71|15362.71|15483.12|15363.12|15483.12|15363.12|15482.34|15362.34|10
1649910500000|2022-04-14 04:28:20|15483.67|15363.67|15485.47|15365.47|15485.47|15365.47|15483.67|15363.67|10
1649910510000|2022-04-14 04:28:30|15485.54|15365.54|15484.84|15364.84|15485.59|15365.59|15484.84|15364.84|10
1649910520000|2022-04-14 04:28:40|15484.77|15364.77|15484.99|15364.99|15485.69|15365.69|15484.77|15364.77|10
1649910530000|2022-04-14 04:28:50|15485.15|15365.15|15484.36|15364.36|15485.16|15365.16|15484.2|15364.2|10
1649910540000|2022-04-14 04:29:00|15484.41|15364.41|15484.28|15364.28|15484.58|15364.58|15484.28|15364.28|9
1649910550000|2022-04-14 04:29:10|15484.18|15364.18|15483.43|15363.43|15484.18|15364.18|15483.43|15363.43|9
1649910560000|2022-04-14 04:29:20|15483.13|15363.13|15481.81|15361.81|15483.13|15363.13|15481.81|15361.81|9
1649910570000|2022-04-14 04:29:30|15481.36|15361.36|15481.24|15361.24|15481.47|15361.47|15480.84|15360.84|10
1649910580000|2022-04-14 04:29:40|15481.22|15361.22|15481.42|15361.42|15481.61|15361.61|15481.02|15361.02|9
1649910590000|2022-04-14 04:29:50|15481.48|15361.48|15481.88|15361.88|15481.94|15361.94|15481.45|15361.45|10
1649910600000|2022-04-14 04:30:00|15481.94|15361.94|15481.63|15361.63|15481.98|15361.98|15481.59|15361.59|9
1649910610000|2022-04-14 04:30:10|15481.74|15361.74|15481.78|15361.78|15482.1|15362.1|15481.74|15361.74|10
1649910620000|2022-04-14 04:30:20|15481.77|15361.77|15482.11|15362.11|15482.86|15362.86|15481.77|15361.77|10
1649910630000|2022-04-14 04:30:30|15482.5|15362.5|15483.65|15363.65|15483.77|15363.77|15482.5|15362.5|10
1649910640000|2022-04-14 04:30:40|15484.34|15364.34|15485.36|15365.36|15485.4|15365.4|15484.34|15364.34|10
1649910650000|2022-04-14 04:30:50|15485.57|15365.57|15486.23|15366.23|15486.23|15366.23|15485.57|15365.57|10
1649910660000|2022-04-14 04:31:00|15486.24|15366.24|15489.93|15369.93|15490.02|15370.02|15486.24|15366.24|9
1649910670000|2022-04-14 04:31:10|15490.27|15370.27|15491.51|15371.51|15491.51|15371.51|15490.27|15370.27|9
1649910680000|2022-04-14 04:31:20|15491.73|15371.73|15491.74|15371.74|15491.74|15371.74|15491.04|15371.04|8
1649910690000|2022-04-14 04:31:30|15491.73|15371.73|15493.27|15373.27|15493.27|15373.27|15491.57|15371.57|8
1649910700000|2022-04-14 04:31:40|15493.56|15373.56|15494.47|15374.47|15494.47|15374.47|15493.43|15373.43|10
1649910710000|2022-04-14 04:31:50|15494.48|15374.48|15494.86|15374.86|15494.93|15374.93|15494.48|15374.48|9
1649910720000|2022-04-14 04:32:00|15494.76|15374.76|15494.96|15374.96|15494.96|15374.96|15494.76|15374.76|10
1649910730000|2022-04-14 04:32:10|15495.01|15375.01|15496.39|15376.39|15496.39|15376.39|15495.01|15375.01|10
1649910740000|2022-04-14 04:32:20|15496.93|15376.93|15498.38|15378.38|15498.38|15378.38|15496.93|15376.93|9
1649910750000|2022-04-14 04:32:30|15498.37|15378.37|15498.13|15378.13|15498.37|15378.37|15498.13|15378.13|8
1649910760000|2022-04-14 04:32:40|15498.14|15378.14|15501.75|15381.75|15501.75|15381.75|15498.14|15378.14|9
1649910770000|2022-04-14 04:32:50|15501.81|15381.81|15502.22|15382.22|15502.22|15382.22|15501.78|15381.78|9
1649910780000|2022-04-14 04:33:00|15502.02|15382.02|15502.5|15382.5|15502.55|15382.55|15502.02|15382.02|9
1649910790000|2022-04-14 04:33:10|15502.4|15382.4|15501.62|15381.62|15502.4|15382.4|15501.62|15381.62|10
1649910800000|2022-04-14 04:33:20|15501.61|15381.61|15499.09|15379.09|15501.61|15381.61|15499.09|15379.09|10
1649910810000|2022-04-14 04:33:30|15498.65|15378.65|15496.14|15376.14|15498.69|15378.69|15496.04|15376.04|10
1649910820000|2022-04-14 04:33:40|15495.98|15375.98|15496.1|15376.1|15496.11|15376.11|15495.83|15375.83|10
1649910830000|2022-04-14 04:33:50|15496.33|15376.33|15495.13|15375.13|15496.33|15376.33|15495.07|15375.07|9
1649910840000|2022-04-14 04:34:00|15495.16|15375.16|15494.42|15374.42|15495.16|15375.16|15494.42|15374.42|9
1649910850000|2022-04-14 04:34:10|15494.47|15374.47|15494.46|15374.46|15494.6|15374.6|15494.32|15374.32|9
1649910860000|2022-04-14 04:34:20|15494.24|15374.24|15494.75|15374.75|15494.84|15374.84|15494.24|15374.24|10
1649910870000|2022-04-14 04:34:30|15494.83|15374.83|15494.14|15374.14|15495.02|15375.02|15494.14|15374.14|9
1649910880000|2022-04-14 04:34:40|15493.75|15373.75|15493.43|15373.43|15493.88|15373.88|15493.27|15373.27|10
1649910890000|2022-04-14 04:34:50|15493.5|15373.5|15493.13|15373.13|15493.5|15373.5|15493.07|15373.07|9
1649910900000|2022-04-14 04:35:00|15492.88|15372.88|15492.91|15372.91|15493.03|15373.03|15492.77|15372.77|10
1649910910000|2022-04-14 04:35:10|15493.26|15373.26|15492.84|15372.84|15493.26|15373.26|15492.65|15372.65|10
1649910920000|2022-04-14 04:35:20|15492.85|15372.85|15492.03|15372.03|15492.97|15372.97|15492.03|15372.03|9
1649910930000|2022-04-14 04:35:30|15492.39|15372.39|15492.46|15372.46|15492.47|15372.47|15492.24|15372.24|9
1649910940000|2022-04-14 04:35:40|15492.74|15372.74|15493.53|15373.53|15493.57|15373.57|15492.62|15372.62|10
1649910950000|2022-04-14 04:35:50|15493.39|15373.39|15495.08|15375.08|15495.08|15375.08|15493.34|15373.34|10
1649910960000|2022-04-14 04:36:00|15495.04|15375.04|15494.43|15374.43|15495.33|15375.33|15493.84|15373.84|10
1649910970000|2022-04-14 04:36:10|15494.47|15374.47|15494.32|15374.32|15495.15|15375.15|15493.96|15373.96|10
1649910980000|2022-04-14 04:36:20|15494.2|15374.2|15494.38|15374.38|15494.7|15374.7|15494.15|15374.15|10
1649910990000|2022-04-14 04:36:30|15494.27|15374.27|15494.2|15374.2|15494.62|15374.62|15494.12|15374.12|10
1649911000000|2022-04-14 04:36:40|15494.73|15374.73|15499.15|15379.15|15499.15|15379.15|15494.73|15374.73|10
1649911010000|2022-04-14 04:36:50|15498.95|15378.95|15498.91|15378.91|15499.35|15379.35|15498.91|15378.91|10
1649911020000|2022-04-14 04:37:00|15498.84|15378.84|15497.56|15377.56|15498.97|15378.97|15497.45|15377.45|10
1649911030000|2022-04-14 04:37:10|15497.44|15377.44|15496.84|15376.84|15497.47|15377.47|15495.94|15375.94|10
1649911040000|2022-04-14 04:37:20|15496.55|15376.55|15495.88|15375.88|15496.55|15376.55|15495.85|15375.85|8
1649911050000|2022-04-14 04:37:30|15495.92|15375.92|15496.1|15376.1|15496.31|15376.31|15495.92|15375.92|7
1649911060000|2022-04-14 04:37:40|15496.12|15376.12|15495.95|15375.95|15496.17|15376.17|15495.85|15375.85|9
1649911070000|2022-04-14 04:37:50|15495.96|15375.96|15494.35|15374.35|15495.96|15375.96|15494.35|15374.35|9
1649911080000|2022-04-14 04:38:00|15494.25|15374.25|15492.3|15372.3|15494.25|15374.25|15492.13|15372.13|10
1649911090000|2022-04-14 04:38:10|15492.27|15372.27|15492.31|15372.31|15492.5|15372.5|15492.22|15372.22|10
1649911100000|2022-04-14 04:38:20|15492.06|15372.06|15492.32|15372.32|15492.47|15372.47|15492.05|15372.05|10
1649911110000|2022-04-14 04:38:30|15492.5|15372.5|15491.35|15371.35|15492.5|15372.5|15491.24|15371.24|10
1649911120000|2022-04-14 04:38:40|15491.32|15371.32|15491.23|15371.23|15491.49|15371.49|15491.18|15371.18|9
1649911130000|2022-04-14 04:38:50|15490.64|15370.64|15489.43|15369.43|15490.64|15370.64|15489.36|15369.36|8
1649911140000|2022-04-14 04:39:00|15489.5|15369.5|15488.77|15368.77|15489.78|15369.78|15488.77|15368.77|10
1649911150000|2022-04-14 04:39:10|15488.63|15368.63|15487.65|15367.65|15488.74|15368.74|15487.65|15367.65|9
1649911160000|2022-04-14 04:39:20|15487.49|15367.49|15486.63|15366.63|15487.49|15367.49|15486.63|15366.63|8
1649911170000|2022-04-14 04:39:30|15486.59|15366.59|15486.02|15366.02|15486.91|15366.91|15486.02|15366.02|10
1649911180000|2022-04-14 04:39:40|15486.44|15366.44|15486.56|15366.56|15486.66|15366.66|15486.44|15366.44|8
1649911190000|2022-04-14 04:39:50|15486.53|15366.53|15486.43|15366.43|15486.53|15366.53|15485.63|15365.63|9
1649911200000|2022-04-14 04:40:00|15486.39|15366.39|15483.17|15363.17|15486.39|15366.39|15483.17|15363.17|10
1649911210000|2022-04-14 04:40:10|15483.03|15363.03|15482.94|15362.94|15483.03|15363.03|15482.71|15362.71|8
1649911220000|2022-04-14 04:40:20|15483.15|15363.15|15481.93|15361.93|15483.47|15363.47|15481.47|15361.47|10
1649911230000|2022-04-14 04:40:30|15481.98|15361.98|15478.85|15358.85|15481.98|15361.98|15478.85|15358.85|10
1649911240000|2022-04-14 04:40:40|15478.81|15358.81|15477.91|15357.91|15478.93|15358.93|15477.91|15357.91|10
1649911250000|2022-04-14 04:40:50|15477.43|15357.43|15472.43|15352.43|15477.43|15357.43|15472.43|15352.43|10
1649911260000|2022-04-14 04:41:00|15471.94|15351.94|15471.89|15351.89|15472.71|15352.71|15471.75|15351.75|9
1649911270000|2022-04-14 04:41:10|15471.82|15351.82|15472.39|15352.39|15472.39|15352.39|15471.7|15351.7|9
1649911280000|2022-04-14 04:41:20|15472.78|15352.78|15473.43|15353.43|15473.43|15353.43|15472.7|15352.7|8
1649911290000|2022-04-14 04:41:30|15473.49|15353.49|15473.59|15353.59|15474.39|15354.39|15473.49|15353.49|8
1649911300000|2022-04-14 04:41:40|15473.69|15353.69|15472.59|15352.59|15473.71|15353.71|15472.59|15352.59|10
1649911310000|2022-04-14 04:41:50|15472.44|15352.44|15471.74|15351.74|15472.5|15352.5|15471.74|15351.74|9
1649911320000|2022-04-14 04:42:00|15471.7|15351.7|15471.46|15351.46|15471.8|15351.8|15471.37|15351.37|10
1649911330000|2022-04-14 04:42:10|15471.57|15351.57|15471.16|15351.16|15471.57|15351.57|15470.77|15350.77|10
1649911340000|2022-04-14 04:42:20|15470.97|15350.97|15470.22|15350.22|15471.05|15351.05|15470.22|15350.22|7
1649911350000|2022-04-14 04:42:30|15470.26|15350.26|15470.4|15350.4|15470.4|15350.4|15470.26|15350.26|7
1649911360000|2022-04-14 04:42:40|15468.76|15348.76|15459.15|15339.15|15468.76|15348.76|15459.15|15339.15|10
1649911370000|2022-04-14 04:42:50|15459.01|15339.01|15457.63|15337.63|15459.01|15339.01|15457.63|15337.63|8
1649911380000|2022-04-14 04:43:00|15457.78|15337.78|15457.58|15337.58|15457.86|15337.86|15457.04|15337.04|9
1649911390000|2022-04-14 04:43:10|15457.98|15337.98|15458.48|15338.48|15458.48|15338.48|15457.87|15337.87|9
1649911400000|2022-04-14 04:43:20|15458.76|15338.76|15458.43|15338.43|15458.77|15338.77|15458.28|15338.28|10
1649911410000|2022-04-14 04:43:30|15456.86|15336.86|15453.25|15333.25|15456.86|15336.86|15453.25|15333.25|10
1649911420000|2022-04-14 04:43:40|15453.12|15333.12|15450.7|15330.7|15453.12|15333.12|15450.7|15330.7|10
1649911430000|2022-04-14 04:43:50|15450.62|15330.62|15450.52|15330.52|15450.77|15330.77|15450.41|15330.41|10
1649911440000|2022-04-14 04:44:00|15449.62|15329.62|15448.26|15328.26|15449.65|15329.65|15448.26|15328.26|9
1649911450000|2022-04-14 04:44:10|15448.32|15328.32|15447.76|15327.76|15448.32|15328.32|15447.76|15327.76|9
1649911460000|2022-04-14 04:44:20|15448.07|15328.07|15448.13|15328.13|15448.24|15328.24|15448.05|15328.05|9
1649911470000|2022-04-14 04:44:30|15448.16|15328.16|15448.15|15328.15|15448.52|15328.52|15447.95|15327.95|9
1649911480000|2022-04-14 04:44:40|15448|15328|15447.22|15327.22|15448.03|15328.03|15447.22|15327.22|9
1649911490000|2022-04-14 04:44:50|15447.35|15327.35|15446.15|15326.15|15447.35|15327.35|15446.15|15326.15|10
1649911500000|2022-04-14 04:45:00|15446.08|15326.08|15445.27|15325.27|15446.3|15326.3|15445.27|15325.27|10
1649911510000|2022-04-14 04:45:10|15445.2|15325.2|15444.07|15324.07|15445.28|15325.28|15444.07|15324.07|10
1649911520000|2022-04-14 04:45:20|15443.85|15323.85|15443.07|15323.07|15443.85|15323.85|15442.96|15322.96|10
1649911530000|2022-04-14 04:45:30|15443.96|15323.96|15442.61|15322.61|15443.96|15323.96|15442.61|15322.61|9
1649911540000|2022-04-14 04:45:40|15442.51|15322.51|15441.61|15321.61|15442.51|15322.51|15441.61|15321.61|10
1649911550000|2022-04-14 04:45:50|15441.88|15321.88|15442.47|15322.47|15442.51|15322.51|15441.88|15321.88|10
1649911560000|2022-04-14 04:46:00|15442.45|15322.45|15442.45|15322.45|15442.56|15322.56|15442.3|15322.3|8
1649911570000|2022-04-14 04:46:10|15442.63|15322.63|15442.92|15322.92|15443.02|15323.02|15442.63|15322.63|10
1649911580000|2022-04-14 04:46:20|15442.72|15322.72|15440.48|15320.48|15442.72|15322.72|15440.48|15320.48|9
1649911590000|2022-04-14 04:46:30|15439.54|15319.54|15437.32|15317.32|15439.71|15319.71|15437.17|15317.17|10
1649911600000|2022-04-14 04:46:40|15437.58|15317.58|15437.71|15317.71|15437.76|15317.76|15437.48|15317.48|10
1649911610000|2022-04-14 04:46:50|15437.49|15317.49|15436.56|15316.56|15437.49|15317.49|15436.56|15316.56|9
1649911620000|2022-04-14 04:47:00|15436.43|15316.43|15436.09|15316.09|15436.63|15316.63|15435.77|15315.77|10
1649911630000|2022-04-14 04:47:10|15436.21|15316.21|15435.13|15315.13|15436.21|15316.21|15435.13|15315.13|8
1649911640000|2022-04-14 04:47:20|15435.01|15315.01|15434.19|15314.19|15435.01|15315.01|15434.19|15314.19|8
1649911650000|2022-04-14 04:47:30|15434.23|15314.23|15433.23|15313.23|15434.23|15314.23|15433.23|15313.23|10
1649911660000|2022-04-14 04:47:40|15433.1|15313.1|15432.74|15312.74|15433.1|15313.1|15432.62|15312.62|10
1649911670000|2022-04-14 04:47:50|15432.66|15312.66|15431.7|15311.7|15432.66|15312.66|15431.67|15311.67|9
1649911680000|2022-04-14 04:48:00|15431.11|15311.11|15430.26|15310.26|15431.11|15311.11|15429.94|15309.94|8
1649911690000|2022-04-14 04:48:10|15430|15310|15429.79|15309.79|15430|15310|15429.52|15309.52|10
1649911700000|2022-04-14 04:48:20|15429.77|15309.77|15430.66|15310.66|15430.66|15310.66|15429.77|15309.77|8
1649911710000|2022-04-14 04:48:30|15429.54|15309.54|15430.79|15310.79|15430.82|15310.82|15429.54|15309.54|10
1649911720000|2022-04-14 04:48:40|15430.59|15310.59|15431.37|15311.37|15431.41|15311.41|15430.59|15310.59|9
1649911730000|2022-04-14 04:48:50|15431.44|15311.44|15431.94|15311.94|15431.94|15311.94|15430.97|15310.97|10
1649911740000|2022-04-14 04:49:00|15431.29|15311.29|15429.19|15309.19|15431.29|15311.29|15429.19|15309.19|9
1649911750000|2022-04-14 04:49:10|15429.56|15309.56|15428.92|15308.92|15429.65|15309.65|15428.92|15308.92|9
1649911760000|2022-04-14 04:49:20|15428.91|15308.91|15430.29|15310.29|15430.29|15310.29|15428.73|15308.73|10
1649911770000|2022-04-14 04:49:30|15430.47|15310.47|15430.59|15310.59|15430.59|15310.59|15429.92|15309.92|10
1649911780000|2022-04-14 04:49:40|15430.81|15310.81|15431.36|15311.36|15431.51|15311.51|15430.77|15310.77|10
1649911790000|2022-04-14 04:49:50|15431.47|15311.47|15432.75|15312.75|15432.75|15312.75|15431.47|15311.47|10
1649911800000|2022-04-14 04:50:00|15433.14|15313.14|15434.06|15314.06|15434.26|15314.26|15433.14|15313.14|10
1649911810000|2022-04-14 04:50:10|15434.46|15314.46|15434.95|15314.95|15435.46|15315.46|15434.46|15314.46|10
1649911820000|2022-04-14 04:50:20|15434.98|15314.98|15435.91|15315.91|15435.91|15315.91|15434.98|15314.98|9
1649911830000|2022-04-14 04:50:30|15436.1|15316.1|15436.06|15316.06|15436.12|15316.12|15435.86|15315.86|8
1649911840000|2022-04-14 04:50:40|15436.61|15316.61|15437.12|15317.12|15437.14|15317.14|15436.49|15316.49|10
1649911850000|2022-04-14 04:50:50|15437.3|15317.3|15438.85|15318.85|15439.54|15319.54|15437.3|15317.3|9
1649911860000|2022-04-14 04:51:00|15438.84|15318.84|15436.33|15316.33|15438.85|15318.85|15436.33|15316.33|10
1649911870000|2022-04-14 04:51:10|15436.36|15316.36|15433.15|15313.15|15436.36|15316.36|15433.15|15313.15|10
1649911880000|2022-04-14 04:51:20|15432.23|15312.23|15430.7|15310.7|15432.23|15312.23|15430.7|15310.7|9
1649911890000|2022-04-14 04:51:30|15430.38|15310.38|15429.56|15309.56|15430.38|15310.38|15429.56|15309.56|10
1649911900000|2022-04-14 04:51:40|15429.43|15309.43|15430.02|15310.02|15430.22|15310.22|15429.3|15309.3|10
1649911910000|2022-04-14 04:51:50|15430.23|15310.23|15430.73|15310.73|15430.89|15310.89|15430.01|15310.01|10
1649911920000|2022-04-14 04:52:00|15430.8|15310.8|15430.62|15310.62|15430.8|15310.8|15430.57|15310.57|7
1649911930000|2022-04-14 04:52:10|15430.71|15310.71|15430.71|15310.71|15430.88|15310.88|15430.71|15310.71|6
1649911940000|2022-04-14 04:52:20|15430.51|15310.51|15427.72|15307.72|15430.51|15310.51|15427.72|15307.72|9
1649911950000|2022-04-14 04:52:30|15427.73|15307.73|15427.85|15307.85|15427.99|15307.99|15427.69|15307.69|8
1649911960000|2022-04-14 04:52:40|15427.96|15307.96|15428.08|15308.08|15428.29|15308.29|15427.86|15307.86|8
1649911970000|2022-04-14 04:52:50|15428.06|15308.06|15430.53|15310.53|15430.6|15310.6|15428.06|15308.06|9
1649911980000|2022-04-14 04:53:00|15430.56|15310.56|15430.84|15310.84|15430.84|15310.84|15430.56|15310.56|10
1649911990000|2022-04-14 04:53:10|15430.86|15310.86|15431.17|15311.17|15431.34|15311.34|15430.86|15310.86|8
1649912000000|2022-04-14 04:53:20|15431.19|15311.19|15431.47|15311.47|15431.76|15311.76|15431.11|15311.11|9
1649912010000|2022-04-14 04:53:30|15431.33|15311.33|15431.02|15311.02|15431.83|15311.83|15430.97|15310.97|10
1649912020000|2022-04-14 04:53:40|15431.28|15311.28|15431.34|15311.34|15431.34|15311.34|15431.14|15311.14|9
1649912030000|2022-04-14 04:53:50|15431.45|15311.45|15431.66|15311.66|15431.66|15311.66|15431.2|15311.2|8
1649912040000|2022-04-14 04:54:00|15431.69|15311.69|15432.79|15312.79|15432.79|15312.79|15431.68|15311.68|10
1649912050000|2022-04-14 04:54:10|15432.63|15312.63|15433.1|15313.1|15433.14|15313.14|15432.46|15312.46|9
1649912060000|2022-04-14 04:54:20|15433.09|15313.09|15433.57|15313.57|15433.57|15313.57|15433.06|15313.06|10
1649912070000|2022-04-14 04:54:30|15433.6|15313.6|15431.81|15311.81|15433.6|15313.6|15431.64|15311.64|9
1649912080000|2022-04-14 04:54:40|15431.92|15311.92|15432.11|15312.11|15432.22|15312.22|15431.86|15311.86|7
1649912090000|2022-04-14 04:54:50|15432.1|15312.1|15432.43|15312.43|15432.43|15312.43|15432|15312|10
1649912100000|2022-04-14 04:55:00|15432.67|15312.67|15432.82|15312.82|15432.82|15312.82|15432.22|15312.22|9
1649912110000|2022-04-14 04:55:10|15432.89|15312.89|15432.19|15312.19|15433.33|15313.33|15432.19|15312.19|9
1649912120000|2022-04-14 04:55:20|15432.28|15312.28|15433.04|15313.04|15433.04|15313.04|15432.28|15312.28|9
1649912130000|2022-04-14 04:55:30|15433.67|15313.67|15433.75|15313.75|15434.06|15314.06|15433.49|15313.49|9
1649912140000|2022-04-14 04:55:40|15433.73|15313.73|15433.91|15313.91|15434.04|15314.04|15433.6|15313.6|10
1649912150000|2022-04-14 04:55:50|15433.98|15313.98|15434.73|15314.73|15435.04|15315.04|15433.84|15313.84|10
1649912160000|2022-04-14 04:56:00|15435.1|15315.1|15435.79|15315.79|15435.9|15315.9|15435.1|15315.1|10
1649912170000|2022-04-14 04:56:10|15436.6|15316.6|15437.17|15317.17|15437.28|15317.28|15436.6|15316.6|10
1649912180000|2022-04-14 04:56:20|15437.16|15317.16|15436.54|15316.54|15437.16|15317.16|15436.54|15316.54|8
1649912190000|2022-04-14 04:56:30|15436.46|15316.46|15436.38|15316.38|15436.46|15316.46|15436.24|15316.24|9
1649912200000|2022-04-14 04:56:40|15436.27|15316.27|15436.43|15316.43|15436.43|15316.43|15436.19|15316.19|9
1649912210000|2022-04-14 04:56:50|15436.41|15316.41|15436.49|15316.49|15436.49|15316.49|15435.83|15315.83|9
1649912220000|2022-04-14 04:57:00|15436.38|15316.38|15436.63|15316.63|15436.95|15316.95|15436.17|15316.17|9
1649912230000|2022-04-14 04:57:10|15436.66|15316.66|15433.56|15313.56|15436.74|15316.74|15433.46|15313.46|9
1649912240000|2022-04-14 04:57:20|15433.6|15313.6|15435.94|15315.94|15436.59|15316.59|15433.6|15313.6|10
1649912250000|2022-04-14 04:57:30|15435.99|15315.99|15437.06|15317.06|15437.17|15317.17|15435.99|15315.99|10
1649912260000|2022-04-14 04:57:40|15437|15317|15437.77|15317.77|15437.77|15317.77|15436.76|15316.76|9
1649912270000|2022-04-14 04:57:50|15437.94|15317.94|15438.91|15318.91|15438.94|15318.94|15437.94|15317.94|9
1649912280000|2022-04-14 04:58:00|15439|15319|15439.31|15319.31|15439.32|15319.32|15438.68|15318.68|8
1649912290000|2022-04-14 04:58:10|15439.29|15319.29|15439.81|15319.81|15440.03|15320.03|15439.29|15319.29|9
1649912300000|2022-04-14 04:58:20|15439.72|15319.72|15440.26|15320.26|15440.38|15320.38|15439.72|15319.72|10
1649912310000|2022-04-14 04:58:30|15439.91|15319.91|15438.67|15318.67|15439.91|15319.91|15438.51|15318.51|10
1649912320000|2022-04-14 04:58:40|15438.8|15318.8|15439.88|15319.88|15439.88|15319.88|15438.66|15318.66|10
1649912330000|2022-04-14 04:58:50|15440|15320|15440.43|15320.43|15440.82|15320.82|15440|15320|10
1649912340000|2022-04-14 04:59:00|15440.66|15320.66|15442.26|15322.26|15442.38|15322.38|15440.66|15320.66|9
1649912350000|2022-04-14 04:59:10|15442.38|15322.38|15443.28|15323.28|15443.28|15323.28|15442.38|15322.38|9
1649912360000|2022-04-14 04:59:20|15443.51|15323.51|15443.21|15323.21|15443.51|15323.51|15443.21|15323.21|9
1649912370000|2022-04-14 04:59:30|15443.11|15323.11|15443.1|15323.1|15443.35|15323.35|15442.86|15322.86|9
1649912380000|2022-04-14 04:59:40|15442.98|15322.98|15443.19|15323.19|15443.35|15323.35|15442.98|15322.98|7
1649912390000|2022-04-14 04:59:50|15443.11|15323.11|15442.93|15322.93|15443.11|15323.11|15442.87|15322.87|9
1649912400000|2022-04-14 05:00:00|15442.88|15322.88|15441.71|15321.71|15442.89|15322.89|15441.33|15321.33|10
1649912410000|2022-04-14 05:00:10|15442.11|15322.11|15445.02|15325.02|15445.02|15325.02|15442.11|15322.11|9
1649912420000|2022-04-14 05:00:20|15445.19|15325.19|15445.64|15325.64|15445.64|15325.64|15445.19|15325.19|8
1649912430000|2022-04-14 05:00:30|15445.51|15325.51|15445.97|15325.97|15445.97|15325.97|15445.51|15325.51|9
1649912440000|2022-04-14 05:00:40|15446.04|15326.04|15446.12|15326.12|15446.41|15326.41|15446.04|15326.04|9
1649912450000|2022-04-14 05:00:50|15446.21|15326.21|15446.08|15326.08|15446.3|15326.3|15446.08|15326.08|8
1649912460000|2022-04-14 05:01:00|15445.77|15325.77|15445.98|15325.98|15445.98|15325.98|15445.77|15325.77|8
1649912470000|2022-04-14 05:01:10|15446.48|15326.48|15446.37|15326.37|15446.56|15326.56|15446.31|15326.31|9
1649912480000|2022-04-14 05:01:20|15446.48|15326.48|15447.34|15327.34|15447.75|15327.75|15446.48|15326.48|9
1649912490000|2022-04-14 05:01:30|15447.37|15327.37|15449|15329|15449.02|15329.02|15447.37|15327.37|10
1649912500000|2022-04-14 05:01:40|15448.89|15328.89|15449.93|15329.93|15450.03|15330.03|15448.77|15328.77|9
1649912510000|2022-04-14 05:01:50|15449.88|15329.88|15449.86|15329.86|15450.11|15330.11|15449.82|15329.82|9
1649912520000|2022-04-14 05:02:00|15449.94|15329.94|15449.28|15329.28|15450.19|15330.19|15449.28|15329.28|9
1649912530000|2022-04-14 05:02:10|15449.09|15329.09|15448.78|15328.78|15449.09|15329.09|15448.72|15328.72|10
1649912540000|2022-04-14 05:02:20|15449.11|15329.11|15450.42|15330.42|15450.42|15330.42|15449.11|15329.11|9
1649912550000|2022-04-14 05:02:30|15450.32|15330.32|15450.4|15330.4|15450.43|15330.43|15449.9|15329.9|10
1649912560000|2022-04-14 05:02:40|15450.52|15330.52|15450.67|15330.67|15450.67|15330.67|15450.39|15330.39|7
1649912570000|2022-04-14 05:02:50|15450.74|15330.74|15450.04|15330.04|15450.87|15330.87|15450.04|15330.04|10
1649912580000|2022-04-14 05:03:00|15450|15330|15449.1|15329.1|15450.04|15330.04|15449.07|15329.07|10
1649912590000|2022-04-14 05:03:10|15449.28|15329.28|15448.79|15328.79|15449.35|15329.35|15448.79|15328.79|10
1649912600000|2022-04-14 05:03:20|15448.74|15328.74|15448.53|15328.53|15448.74|15328.74|15448.33|15328.33|10
1649912610000|2022-04-14 05:03:30|15448.65|15328.65|15448.61|15328.61|15448.66|15328.66|15448.57|15328.57|7
1649912620000|2022-04-14 05:03:40|15448.63|15328.63|15448.87|15328.87|15448.96|15328.96|15448.63|15328.63|9
1649912630000|2022-04-14 05:03:50|15448.84|15328.84|15447.58|15327.58|15448.88|15328.88|15447.58|15327.58|8
1649912640000|2022-04-14 05:04:00|15447.91|15327.91|15447.79|15327.79|15448.01|15328.01|15447.59|15327.59|9
1649912650000|2022-04-14 05:04:10|15447.8|15327.8|15448.41|15328.41|15448.83|15328.83|15447.2|15327.2|9
1649912660000|2022-04-14 05:04:20|15448.24|15328.24|15447.91|15327.91|15448.24|15328.24|15447.87|15327.87|8
1649912670000|2022-04-14 05:04:30|15447.93|15327.93|15446.71|15326.71|15447.93|15327.93|15446.66|15326.66|9
1649912680000|2022-04-14 05:04:40|15446.79|15326.79|15446.83|15326.83|15446.94|15326.94|15446.42|15326.42|10
1649912690000|2022-04-14 05:04:50|15446.98|15326.98|15446.5|15326.5|15446.98|15326.98|15446.5|15326.5|9
1649912700000|2022-04-14 05:05:00|15446.55|15326.55|15446.86|15326.86|15446.86|15326.86|15446.54|15326.54|8
1649912710000|2022-04-14 05:05:10|15447.05|15327.05|15448.09|15328.09|15448.09|15328.09|15447.05|15327.05|10
1649912720000|2022-04-14 05:05:20|15448.08|15328.08|15449.14|15329.14|15449.14|15329.14|15448.02|15328.02|9
1649912730000|2022-04-14 05:05:30|15449.17|15329.17|15448.34|15328.34|15449.17|15329.17|15448.04|15328.04|10
1649912740000|2022-04-14 05:05:40|15448.36|15328.36|15448.83|15328.83|15448.98|15328.98|15448.24|15328.24|8
1649912750000|2022-04-14 05:05:50|15448.68|15328.68|15448.87|15328.87|15448.96|15328.96|15448.65|15328.65|10
1649912760000|2022-04-14 05:06:00|15448.74|15328.74|15449.02|15329.02|15449.3|15329.3|15448.74|15328.74|10
1649912770000|2022-04-14 05:06:10|15449.22|15329.22|15448.47|15328.47|15449.36|15329.36|15448.47|15328.47|9
1649912780000|2022-04-14 05:06:20|15448.56|15328.56|15448.78|15328.78|15448.9|15328.9|15448.55|15328.55|8
1649912790000|2022-04-14 05:06:30|15448.9|15328.9|15444.29|15324.29|15448.9|15328.9|15444.29|15324.29|8
1649912800000|2022-04-14 05:06:40|15444.09|15324.09|15443.07|15323.07|15444.09|15324.09|15443.07|15323.07|9
1649912810000|2022-04-14 05:06:50|15442.8|15322.8|15442.65|15322.65|15443.69|15323.69|15442.52|15322.52|10
1649912820000|2022-04-14 05:07:00|15442.45|15322.45|15443.15|15323.15|15443.15|15323.15|15442.45|15322.45|9
1649912830000|2022-04-14 05:07:10|15442.62|15322.62|15442.88|15322.88|15442.95|15322.95|15441.7|15321.7|10
1649912840000|2022-04-14 05:07:20|15442.97|15322.97|15441.11|15321.11|15442.97|15322.97|15441.07|15321.07|9
1649912850000|2022-04-14 05:07:30|15440.76|15320.76|15443.18|15323.18|15443.18|15323.18|15440.76|15320.76|10
1649912860000|2022-04-14 05:07:40|15443.68|15323.68|15444.34|15324.34|15444.62|15324.62|15443.68|15323.68|9
1649912870000|2022-04-14 05:07:50|15443.93|15323.93|15443.96|15323.96|15444.33|15324.33|15443.9|15323.9|8
1649912880000|2022-04-14 05:08:00|15443.99|15323.99|15444.14|15324.14|15444.14|15324.14|15443.82|15323.82|9
1649912890000|2022-04-14 05:08:10|15444.08|15324.08|15443.7|15323.7|15444.2|15324.2|15443.7|15323.7|9
1649912900000|2022-04-14 05:08:20|15443.75|15323.75|15443.08|15323.08|15443.86|15323.86|15442.77|15322.77|9
1649912910000|2022-04-14 05:08:30|15443.02|15323.02|15442.99|15322.99|15443.07|15323.07|15442.58|15322.58|10
1649912920000|2022-04-14 05:08:40|15442.51|15322.51|15442.76|15322.76|15443.01|15323.01|15442.51|15322.51|10
1649912930000|2022-04-14 05:08:50|15442.82|15322.82|15442.4|15322.4|15442.82|15322.82|15441.31|15321.31|9
1649912940000|2022-04-14 05:09:00|15442.65|15322.65|15444.11|15324.11|15444.11|15324.11|15442.65|15322.65|9
1649912950000|2022-04-14 05:09:10|15444.15|15324.15|15445.18|15325.18|15445.36|15325.36|15444.15|15324.15|9
1649912960000|2022-04-14 05:09:20|15445.38|15325.38|15444.97|15324.97|15445.38|15325.38|15444.97|15324.97|8
1649912970000|2022-04-14 05:09:30|15444.88|15324.88|15444.61|15324.61|15445.09|15325.09|15444.05|15324.05|10
1649912980000|2022-04-14 05:09:40|15444.69|15324.69|15444.37|15324.37|15445.3|15325.3|15444.37|15324.37|9
1649912990000|2022-04-14 05:09:50|15443.77|15323.77|15442.39|15322.39|15443.97|15323.97|15442.28|15322.28|10
1649913000000|2022-04-14 05:10:00|15442.43|15322.43|15442.12|15322.12|15442.43|15322.43|15442.06|15322.06|10
1649913010000|2022-04-14 05:10:10|15442.54|15322.54|15443.18|15323.18|15443.52|15323.52|15442.54|15322.54|9
1649913020000|2022-04-14 05:10:20|15442.78|15322.78|15441.55|15321.55|15442.78|15322.78|15441.46|15321.46|10
1649913030000|2022-04-14 05:10:30|15441.76|15321.76|15443.02|15323.02|15443.02|15323.02|15441.76|15321.76|10
1649913040000|2022-04-14 05:10:40|15443|15323|15445.15|15325.15|15445.15|15325.15|15443|15323|10
1649913050000|2022-04-14 05:10:50|15445.21|15325.21|15446.27|15326.27|15446.27|15326.27|15445.21|15325.21|10
1649913060000|2022-04-14 05:11:00|15446.25|15326.25|15448.2|15328.2|15448.2|15328.2|15446.25|15326.25|10
1649913070000|2022-04-14 05:11:10|15448.35|15328.35|15449.17|15329.17|15449.24|15329.24|15448.35|15328.35|10
1649913080000|2022-04-14 05:11:20|15449.56|15329.56|15449.58|15329.58|15449.58|15329.58|15449.13|15329.13|10
1649913090000|2022-04-14 05:11:30|15449.9|15329.9|15451.11|15331.11|15451.11|15331.11|15449.9|15329.9|7
1649913100000|2022-04-14 05:11:40|15451.03|15331.03|15450.53|15330.53|15451.03|15331.03|15450.42|15330.42|9
1649913110000|2022-04-14 05:11:50|15450.5|15330.5|15451.54|15331.54|15451.6|15331.6|15450.34|15330.34|10
1649913120000|2022-04-14 05:12:00|15451.59|15331.59|15452.98|15332.98|15452.98|15332.98|15451.59|15331.59|9
1649913130000|2022-04-14 05:12:10|15453.17|15333.17|15453.17|15333.17|15453.17|15333.17|15452.92|15332.92|8
1649913140000|2022-04-14 05:12:20|15453.56|15333.56|15453.76|15333.76|15453.76|15333.76|15453.56|15333.56|9
1649913150000|2022-04-14 05:12:30|15454.48|15334.48|15455.72|15335.72|15455.72|15335.72|15454.48|15334.48|10
1649913160000|2022-04-14 05:12:40|15455.7|15335.7|15456.29|15336.29|15456.29|15336.29|15455.69|15335.69|10
1649913170000|2022-04-14 05:12:50|15456.38|15336.38|15456.69|15336.69|15456.69|15336.69|15455.89|15335.89|10
1649913180000|2022-04-14 05:13:00|15456.83|15336.83|15458.07|15338.07|15458.07|15338.07|15456.83|15336.83|9
1649913190000|2022-04-14 05:13:10|15458.31|15338.31|15460.01|15340.01|15460.01|15340.01|15458.31|15338.31|8
1649913200000|2022-04-14 05:13:20|15460.27|15340.27|15463.04|15343.04|15463.04|15343.04|15460.27|15340.27|9
1649913210000|2022-04-14 05:13:30|15463.52|15343.52|15464.69|15344.69|15464.71|15344.71|15463.52|15343.52|7
1649913220000|2022-04-14 05:13:40|15464.74|15344.74|15464.69|15344.69|15464.9|15344.9|15464.66|15344.66|9
1649913230000|2022-04-14 05:13:50|15464.8|15344.8|15465.81|15345.81|15465.82|15345.82|15464.6|15344.6|7
1649913240000|2022-04-14 05:14:00|15466.16|15346.16|15466.91|15346.91|15466.95|15346.95|15466.16|15346.16|7
1649913250000|2022-04-14 05:14:10|15466.88|15346.88|15468.31|15348.31|15468.31|15348.31|15466.88|15346.88|9
1649913260000|2022-04-14 05:14:20|15468.42|15348.42|15468.03|15348.03|15468.42|15348.42|15467.71|15347.71|7
1649913270000|2022-04-14 05:14:30|15468.04|15348.04|15467.99|15347.99|15468.44|15348.44|15467.95|15347.95|10
1649913280000|2022-04-14 05:14:40|15467.98|15347.98|15467.66|15347.66|15468.11|15348.11|15467.66|15347.66|9
1649913290000|2022-04-14 05:14:50|15467.67|15347.67|15466.9|15346.9|15468.06|15348.06|15466.9|15346.9|9
1649913300000|2022-04-14 05:15:00|15466.04|15346.04|15465.2|15345.2|15466.04|15346.04|15464.97|15344.97|10
1649913310000|2022-04-14 05:15:10|15465.15|15345.15|15465.62|15345.62|15466.81|15346.81|15464.97|15344.97|8
1649913320000|2022-04-14 05:15:20|15465.55|15345.55|15466.04|15346.04|15466.39|15346.39|15465.4|15345.4|8
1649913330000|2022-04-14 05:15:30|15465.66|15345.66|15463.98|15343.98|15465.66|15345.66|15463.98|15343.98|10
1649913340000|2022-04-14 05:15:40|15463.91|15343.91|15464.87|15344.87|15465.06|15345.06|15463.58|15343.58|10
1649913350000|2022-04-14 05:15:50|15465.2|15345.2|15464.34|15344.34|15465.2|15345.2|15464.34|15344.34|10
1649913360000|2022-04-14 05:16:00|15464.16|15344.16|15463.03|15343.03|15464.36|15344.36|15463.03|15343.03|10
1649913370000|2022-04-14 05:16:10|15462.57|15342.57|15461.18|15341.18|15462.88|15342.88|15461.18|15341.18|10
1649913380000|2022-04-14 05:16:20|15461.17|15341.17|15459.34|15339.34|15461.17|15341.17|15459.34|15339.34|9
1649913390000|2022-04-14 05:16:30|15458.97|15338.97|15458.21|15338.21|15459.03|15339.03|15458.21|15338.21|10
1649913400000|2022-04-14 05:16:40|15458.39|15338.39|15457.28|15337.28|15458.39|15338.39|15457.28|15337.28|7
1649913410000|2022-04-14 05:16:50|15457.23|15337.23|15455.39|15335.39|15457.23|15337.23|15455.39|15335.39|8
1649913420000|2022-04-14 05:17:00|15455|15335|15452.54|15332.54|15455|15335|15452.54|15332.54|9
1649913430000|2022-04-14 05:17:10|15451.52|15331.52|15449.12|15329.12|15451.52|15331.52|15449|15329|10
1649913440000|2022-04-14 05:17:20|15448.74|15328.74|15449.15|15329.15|15449.36|15329.36|15448.39|15328.39|8
1649913450000|2022-04-14 05:17:30|15449.02|15329.02|15449.22|15329.22|15449.22|15329.22|15448.82|15328.82|10
1649913460000|2022-04-14 05:17:40|15449.25|15329.25|15450.13|15330.13|15450.18|15330.18|15449.25|15329.25|10
1649913470000|2022-04-14 05:17:50|15450.17|15330.17|15450.77|15330.77|15451.22|15331.22|15450.17|15330.17|10
1649913480000|2022-04-14 05:18:00|15450.68|15330.68|15450.49|15330.49|15450.68|15330.68|15450.48|15330.48|10
1649913490000|2022-04-14 05:18:10|15450.54|15330.54|15449.59|15329.59|15450.54|15330.54|15449.59|15329.59|7
1649913500000|2022-04-14 05:18:20|15449.62|15329.62|15448.94|15328.94|15449.62|15329.62|15448.9|15328.9|7
1649913510000|2022-04-14 05:18:30|15448.8|15328.8|15448.7|15328.7|15448.99|15328.99|15448.7|15328.7|9
1649913520000|2022-04-14 05:18:40|15448.77|15328.77|15447.17|15327.17|15449.04|15329.04|15446.95|15326.95|10
1649913530000|2022-04-14 05:18:50|15447.14|15327.14|15444.9|15324.9|15447.14|15327.14|15444.9|15324.9|9
1649913540000|2022-04-14 05:19:00|15444.76|15324.76|15447.01|15327.01|15447.01|15327.01|15444.73|15324.73|7
1649913550000|2022-04-14 05:19:10|15447.31|15327.31|15448.05|15328.05|15448.08|15328.08|15447.31|15327.31|10
1649913560000|2022-04-14 05:19:20|15447.98|15327.98|15448.49|15328.49|15448.49|15328.49|15447.98|15327.98|6
1649913570000|2022-04-14 05:19:30|15448.58|15328.58|15448.4|15328.4|15448.61|15328.61|15448.14|15328.14|10
1649913580000|2022-04-14 05:19:40|15448.35|15328.35|15448.58|15328.58|15448.61|15328.61|15448.35|15328.35|7
1649913590000|2022-04-14 05:19:50|15448.62|15328.62|15447.76|15327.76|15448.69|15328.69|15447.76|15327.76|9
1649913600000|2022-04-14 05:20:00|15447.82|15327.82|15445.1|15325.1|15447.82|15327.82|15445.1|15325.1|8
1649913610000|2022-04-14 05:20:10|15443.05|15323.05|15441.33|15321.33|15443.05|15323.05|15441.24|15321.24|10
1649913620000|2022-04-14 05:20:20|15440.87|15320.87|15441.43|15321.43|15441.43|15321.43|15440.51|15320.51|10
1649913630000|2022-04-14 05:20:30|15440.99|15320.99|15440.59|15320.59|15441.24|15321.24|15440.59|15320.59|10
1649913640000|2022-04-14 05:20:40|15440.26|15320.26|15440.95|15320.95|15440.95|15320.95|15440.25|15320.25|10
1649913650000|2022-04-14 05:20:50|15441.13|15321.13|15440.87|15320.87|15441.25|15321.25|15440.28|15320.28|10
1649913660000|2022-04-14 05:21:00|15441.05|15321.05|15441.02|15321.02|15441.17|15321.17|15440.84|15320.84|10
1649913670000|2022-04-14 05:21:10|15441|15321|15441.66|15321.66|15441.66|15321.66|15440.73|15320.73|10
1649913680000|2022-04-14 05:21:20|15441.67|15321.67|15444.15|15324.15|15444.24|15324.24|15441.5|15321.5|10
1649913690000|2022-04-14 05:21:30|15444.6|15324.6|15444.97|15324.97|15445.04|15325.04|15444.6|15324.6|8
1649913700000|2022-04-14 05:21:40|15444.94|15324.94|15445.13|15325.13|15445.13|15325.13|15444.76|15324.76|9
1649913710000|2022-04-14 05:21:50|15445.1|15325.1|15445.12|15325.12|15445.35|15325.35|15445.1|15325.1|8
1649913720000|2022-04-14 05:22:00|15445.13|15325.13|15444.89|15324.89|15445.13|15325.13|15444.89|15324.89|7
1649913730000|2022-04-14 05:22:10|15444.21|15324.21|15445.18|15325.18|15445.18|15325.18|15444.21|15324.21|10
1649913740000|2022-04-14 05:22:20|15445.12|15325.12|15445.48|15325.48|15445.48|15325.48|15445.03|15325.03|9
1649913750000|2022-04-14 05:22:30|15445.78|15325.78|15446.32|15326.32|15446.32|15326.32|15445|15325|10
1649913760000|2022-04-14 05:22:40|15446.67|15326.67|15449.84|15329.84|15449.91|15329.91|15446.67|15326.67|10
1649913770000|2022-04-14 05:22:50|15450.26|15330.26|15449.7|15329.7|15450.91|15330.91|15449.38|15329.38|10
1649913780000|2022-04-14 05:23:00|15449.64|15329.64|15449.62|15329.62|15449.74|15329.74|15449.34|15329.34|9
1649913790000|2022-04-14 05:23:10|15449.51|15329.51|15450.85|15330.85|15450.88|15330.88|15449.35|15329.35|9
1649913800000|2022-04-14 05:23:20|15450.83|15330.83|15450.41|15330.41|15450.83|15330.83|15450.37|15330.37|9
1649913810000|2022-04-14 05:23:30|15450.42|15330.42|15450.38|15330.38|15450.42|15330.42|15450.06|15330.06|6
1649913820000|2022-04-14 05:23:40|15450.46|15330.46|15450.59|15330.59|15450.69|15330.69|15450.44|15330.44|10
1649913830000|2022-04-14 05:23:50|15450.65|15330.65|15451.08|15331.08|15451.08|15331.08|15450.51|15330.51|10
1649913840000|2022-04-14 05:24:00|15451.05|15331.05|15452.11|15332.11|15452.11|15332.11|15451.05|15331.05|9
1649913850000|2022-04-14 05:24:10|15451.96|15331.96|15452.07|15332.07|15452.25|15332.25|15451.96|15331.96|8
1649913860000|2022-04-14 05:24:20|15452.06|15332.06|15452.99|15332.99|15452.99|15332.99|15452.06|15332.06|9
1649913870000|2022-04-14 05:24:30|15453.12|15333.12|15453.86|15333.86|15453.98|15333.98|15453.12|15333.12|10
1649913880000|2022-04-14 05:24:40|15453.82|15333.82|15454.03|15334.03|15454.23|15334.23|15453.82|15333.82|8
1649913890000|2022-04-14 05:24:50|15453.98|15333.98|15454.84|15334.84|15454.95|15334.95|15453.97|15333.97|9
1649913900000|2022-04-14 05:25:00|15454.92|15334.92|15455.27|15335.27|15455.3|15335.3|15454.9|15334.9|8
1649913910000|2022-04-14 05:25:10|15455.45|15335.45|15455.1|15335.1|15455.49|15335.49|15455.1|15335.1|9
1649913920000|2022-04-14 05:25:20|15455.14|15335.14|15454.19|15334.19|15455.14|15335.14|15454.19|15334.19|8
1649913930000|2022-04-14 05:25:30|15454.08|15334.08|15453.4|15333.4|15454.08|15334.08|15453.34|15333.34|10
1649913940000|2022-04-14 05:25:40|15452.94|15332.94|15452.92|15332.92|15453.08|15333.08|15452.58|15332.58|9
1649913950000|2022-04-14 05:25:50|15451.97|15331.97|15452.13|15332.13|15452.13|15332.13|15451.84|15331.84|9
1649913960000|2022-04-14 05:26:00|15451.92|15331.92|15451.24|15331.24|15451.92|15331.92|15451.24|15331.24|9
1649913970000|2022-04-14 05:26:10|15451.37|15331.37|15451.25|15331.25|15451.37|15331.37|15450.94|15330.94|7
1649913980000|2022-04-14 05:26:20|15451.31|15331.31|15451.22|15331.22|15451.31|15331.31|15451.13|15331.13|9
1649913990000|2022-04-14 05:26:30|15451.09|15331.09|15451.27|15331.27|15451.37|15331.37|15451.09|15331.09|7
1649914000000|2022-04-14 05:26:40|15451.39|15331.39|15450.75|15330.75|15451.4|15331.4|15450.73|15330.73|10
1649914010000|2022-04-14 05:26:50|15450.87|15330.87|15450.96|15330.96|15450.96|15330.96|15450.68|15330.68|10
1649914020000|2022-04-14 05:27:00|15450.95|15330.95|15451.29|15331.29|15451.37|15331.37|15450.95|15330.95|8
1649914030000|2022-04-14 05:27:10|15451.13|15331.13|15453.3|15333.3|15453.3|15333.3|15451.13|15331.13|9
1649914040000|2022-04-14 05:27:20|15453.21|15333.21|15453.12|15333.12|15453.21|15333.21|15453.04|15333.04|10
1649914050000|2022-04-14 05:27:30|15453.11|15333.11|15454.7|15334.7|15454.7|15334.7|15453.11|15333.11|9
1649914060000|2022-04-14 05:27:40|15454.61|15334.61|15456.19|15336.19|15456.19|15336.19|15454.61|15334.61|10
1649914070000|2022-04-14 05:27:50|15456.72|15336.72|15459.03|15339.03|15459.03|15339.03|15456.72|15336.72|10
1649914080000|2022-04-14 05:28:00|15459.05|15339.05|15459.51|15339.51|15459.53|15339.53|15459.05|15339.05|9
1649914090000|2022-04-14 05:28:10|15459.42|15339.42|15459.41|15339.41|15459.83|15339.83|15459.34|15339.34|10
1649914100000|2022-04-14 05:28:20|15459.4|15339.4|15459|15339|15459.45|15339.45|15459|15339|8
1649914110000|2022-04-14 05:28:30|15458.99|15338.99|15458.43|15338.43|15458.99|15338.99|15458.42|15338.42|8
1649914120000|2022-04-14 05:28:40|15458.62|15338.62|15458.59|15338.59|15458.62|15338.62|15458.56|15338.56|9
1649914130000|2022-04-14 05:28:50|15458.53|15338.53|15456.28|15336.28|15458.53|15338.53|15456.28|15336.28|9
1649914140000|2022-04-14 05:29:00|15456.21|15336.21|15454.58|15334.58|15456.21|15336.21|15454.58|15334.58|9
1649914150000|2022-04-14 05:29:10|15454.11|15334.11|15451.05|15331.05|15454.11|15334.11|15451.05|15331.05|10
1649914160000|2022-04-14 05:29:20|15450.21|15330.21|15447.9|15327.9|15450.21|15330.21|15447.9|15327.9|10
1649914170000|2022-04-14 05:29:30|15447.65|15327.65|15445.67|15325.67|15447.78|15327.78|15445.56|15325.56|8
1649914180000|2022-04-14 05:29:40|15445.86|15325.86|15443.87|15323.87|15446.04|15326.04|15443.87|15323.87|10
1649914190000|2022-04-14 05:29:50|15443.85|15323.85|15443.19|15323.19|15444.59|15324.59|15443.19|15323.19|9
1649914200000|2022-04-14 05:30:00|15443.2|15323.2|15442.03|15322.03|15443.28|15323.28|15442.03|15322.03|10
1649914210000|2022-04-14 05:30:10|15441.5|15321.5|15437.31|15317.31|15441.5|15321.5|15437.28|15317.28|10
1649914220000|2022-04-14 05:30:20|15437.17|15317.17|15438.67|15318.67|15438.67|15318.67|15437.17|15317.17|9
1649914230000|2022-04-14 05:30:30|15439.21|15319.21|15441.42|15321.42|15441.42|15321.42|15439.14|15319.14|9
1649914240000|2022-04-14 05:30:40|15441.86|15321.86|15441.67|15321.67|15441.86|15321.86|15441.42|15321.42|8
1649914250000|2022-04-14 05:30:50|15441.61|15321.61|15445.4|15325.4|15445.4|15325.4|15441.61|15321.61|10
1649914260000|2022-04-14 05:31:00|15445.54|15325.54|15446.7|15326.7|15446.74|15326.74|15445.54|15325.54|10
1649914270000|2022-04-14 05:31:10|15446.51|15326.51|15446.47|15326.47|15446.51|15326.51|15446.07|15326.07|9
1649914280000|2022-04-14 05:31:20|15446.48|15326.48|15446.8|15326.8|15446.82|15326.82|15446.48|15326.48|8
1649914290000|2022-04-14 05:31:30|15446.82|15326.82|15446.02|15326.02|15446.87|15326.87|15446.02|15326.02|6
1649914300000|2022-04-14 05:31:40|15445.75|15325.75|15448.3|15328.3|15448.3|15328.3|15445.75|15325.75|10
1649914310000|2022-04-14 05:31:50|15448.23|15328.23|15448.05|15328.05|15448.23|15328.23|15447.81|15327.81|9
1649914320000|2022-04-14 05:32:00|15448.09|15328.09|15448.63|15328.63|15448.69|15328.69|15448.03|15328.03|9
1649914330000|2022-04-14 05:32:10|15448.61|15328.61|15448.06|15328.06|15448.87|15328.87|15448.06|15328.06|9
1649914340000|2022-04-14 05:32:20|15447.84|15327.84|15445.71|15325.71|15447.84|15327.84|15445.7|15325.7|10
1649914350000|2022-04-14 05:32:30|15445.32|15325.32|15444.17|15324.17|15445.41|15325.41|15444.17|15324.17|9
1649914360000|2022-04-14 05:32:40|15444.16|15324.16|15444.13|15324.13|15444.29|15324.29|15443.72|15323.72|9
1649914370000|2022-04-14 05:32:50|15444.02|15324.02|15444.9|15324.9|15444.9|15324.9|15443.98|15323.98|7
1649914380000|2022-04-14 05:33:00|15444.93|15324.93|15444.58|15324.58|15445.09|15325.09|15444.58|15324.58|10
1649914390000|2022-04-14 05:33:10|15444.57|15324.57|15443.28|15323.28|15444.57|15324.57|15443.28|15323.28|10
1649914400000|2022-04-14 05:33:20|15443.16|15323.16|15441.28|15321.28|15443.16|15323.16|15441.28|15321.28|10
1649914410000|2022-04-14 05:33:30|15440.38|15320.38|15438.57|15318.57|15440.38|15320.38|15438.57|15318.57|10
1649914420000|2022-04-14 05:33:40|15437.69|15317.69|15437.28|15317.28|15437.69|15317.69|15437.09|15317.09|9
1649914430000|2022-04-14 05:33:50|15437.27|15317.27|15435.86|15315.86|15437.27|15317.27|15435.84|15315.84|10
1649914440000|2022-04-14 05:34:00|15435.89|15315.89|15433.18|15313.18|15435.89|15315.89|15433.18|15313.18|9
1649914450000|2022-04-14 05:34:10|15433.25|15313.25|15432.42|15312.42|15433.25|15313.25|15431.9|15311.9|10
1649914460000|2022-04-14 05:34:20|15432.27|15312.27|15431.15|15311.15|15432.27|15312.27|15431.15|15311.15|10
1649914470000|2022-04-14 05:34:30|15431.21|15311.21|15432.34|15312.34|15432.52|15312.52|15431.09|15311.09|10
1649914480000|2022-04-14 05:34:40|15432.49|15312.49|15432.38|15312.38|15432.49|15312.49|15431.86|15311.86|8
1649914490000|2022-04-14 05:34:50|15432.29|15312.29|15432.13|15312.13|15432.54|15312.54|15431.98|15311.98|10
1649914500000|2022-04-14 05:35:00|15432|15312|15432.45|15312.45|15432.45|15312.45|15432|15312|10
1649914510000|2022-04-14 05:35:10|15432.12|15312.12|15432.61|15312.61|15432.65|15312.65|15431.97|15311.97|10
1649914520000|2022-04-14 05:35:20|15432.49|15312.49|15432.18|15312.18|15432.63|15312.63|15432.18|15312.18|9
1649914530000|2022-04-14 05:35:30|15432.21|15312.21|15432|15312|15432.25|15312.25|15431.82|15311.82|9
1649914540000|2022-04-14 05:35:40|15431.86|15311.86|15432.55|15312.55|15432.6|15312.6|15431.71|15311.71|10
1649914550000|2022-04-14 05:35:50|15432.66|15312.66|15432.66|15312.66|15432.84|15312.84|15432.39|15312.39|9
1649914560000|2022-04-14 05:36:00|15432.73|15312.73|15433.64|15313.64|15433.64|15313.64|15432.73|15312.73|10
1649914570000|2022-04-14 05:36:10|15433.71|15313.71|15434.04|15314.04|15434.06|15314.06|15433.71|15313.71|10
1649914580000|2022-04-14 05:36:20|15433.95|15313.95|15434.03|15314.03|15434.37|15314.37|15433.95|15313.95|10
1649914590000|2022-04-14 05:36:30|15433.83|15313.83|15433.66|15313.66|15433.83|15313.83|15433.07|15313.07|10
1649914600000|2022-04-14 05:36:40|15433.69|15313.69|15435.41|15315.41|15435.41|15315.41|15433.69|15313.69|10
1649914610000|2022-04-14 05:36:50|15435.49|15315.49|15436.91|15316.91|15437.01|15317.01|15435.49|15315.49|10
1649914620000|2022-04-14 05:37:00|15436.9|15316.9|15436.63|15316.63|15437.11|15317.11|15436.63|15316.63|10
1649914630000|2022-04-14 05:37:10|15436.67|15316.67|15436.14|15316.14|15436.67|15316.67|15436.14|15316.14|9
1649914640000|2022-04-14 05:37:20|15436.17|15316.17|15435|15315|15436.17|15316.17|15435|15315|10
1649914650000|2022-04-14 05:37:30|15433.65|15313.65|15435.14|15315.14|15435.14|15315.14|15433.65|15313.65|10
1649914660000|2022-04-14 05:37:40|15435.46|15315.46|15435.69|15315.69|15435.76|15315.76|15435.34|15315.34|10
1649914670000|2022-04-14 05:37:50|15435.81|15315.81|15434.82|15314.82|15435.9|15315.9|15434.52|15314.52|9
1649914680000|2022-04-14 05:38:00|15434.95|15314.95|15436.62|15316.62|15436.62|15316.62|15434.95|15314.95|10
1649914690000|2022-04-14 05:38:10|15436.95|15316.95|15437.77|15317.77|15437.85|15317.85|15436.95|15316.95|10
1649914700000|2022-04-14 05:38:20|15437.72|15317.72|15437.46|15317.46|15438.17|15318.17|15437.46|15317.46|10
1649914710000|2022-04-14 05:38:30|15437.48|15317.48|15439.01|15319.01|15439.01|15319.01|15437.48|15317.48|9
1649914720000|2022-04-14 05:38:40|15439.05|15319.05|15439.97|15319.97|15440.02|15320.02|15439.05|15319.05|10
1649914730000|2022-04-14 05:38:50|15439.95|15319.95|15439.72|15319.72|15439.95|15319.95|15439.53|15319.53|10
1649914740000|2022-04-14 05:39:00|15439.79|15319.79|15440.44|15320.44|15440.44|15320.44|15439.28|15319.28|10
1649914750000|2022-04-14 05:39:10|15440.78|15320.78|15443.33|15323.33|15443.38|15323.38|15440.78|15320.78|10
1649914760000|2022-04-14 05:39:20|15443.51|15323.51|15444.59|15324.59|15444.59|15324.59|15443.51|15323.51|9
1649914770000|2022-04-14 05:39:30|15444.71|15324.71|15445.69|15325.69|15445.69|15325.69|15444.67|15324.67|10
1649914780000|2022-04-14 05:39:40|15445.83|15325.83|15445.89|15325.89|15446.31|15326.31|15445.8|15325.8|10
1649914790000|2022-04-14 05:39:50|15445.9|15325.9|15446.58|15326.58|15446.58|15326.58|15445.74|15325.74|9
1649914800000|2022-04-14 05:40:00|15446.68|15326.68|15447.1|15327.1|15447.1|15327.1|15446.68|15326.68|10
1649914810000|2022-04-14 05:40:10|15447.43|15327.43|15447.94|15327.94|15447.99|15327.99|15447.41|15327.41|9
1649914820000|2022-04-14 05:40:20|15448.05|15328.05|15448.3|15328.3|15448.3|15328.3|15448|15328|10
1649914830000|2022-04-14 05:40:30|15448.13|15328.13|15447.26|15327.26|15448.13|15328.13|15447.07|15327.07|9
1649914840000|2022-04-14 05:40:40|15447.31|15327.31|15446.71|15326.71|15447.35|15327.35|15446.71|15326.71|9
1649914850000|2022-04-14 05:40:50|15446.64|15326.64|15446.13|15326.13|15446.64|15326.64|15446.12|15326.12|10
1649914860000|2022-04-14 05:41:00|15445.77|15325.77|15443.87|15323.87|15445.77|15325.77|15443.87|15323.87|8
1649914870000|2022-04-14 05:41:10|15443.7|15323.7|15443.75|15323.75|15443.92|15323.92|15443.5|15323.5|10
1649914880000|2022-04-14 05:41:20|15443.76|15323.76|15444.14|15324.14|15444.14|15324.14|15443.65|15323.65|10
1649914890000|2022-04-14 05:41:30|15444.04|15324.04|15443.16|15323.16|15444.11|15324.11|15443.16|15323.16|7
1649914900000|2022-04-14 05:41:40|15443.04|15323.04|15443.08|15323.08|15443.12|15323.12|15442.97|15322.97|10
1649914910000|2022-04-14 05:41:50|15444.16|15324.16|15443.13|15323.13|15444.4|15324.4|15443.12|15323.12|10
1649914920000|2022-04-14 05:42:00|15443.09|15323.09|15442.17|15322.17|15443.09|15323.09|15442.01|15322.01|10
1649914930000|2022-04-14 05:42:10|15442.13|15322.13|15442.1|15322.1|15442.28|15322.28|15442.1|15322.1|8
1649914940000|2022-04-14 05:42:20|15441.92|15321.92|15441.42|15321.42|15441.92|15321.92|15441.42|15321.42|10
1649914950000|2022-04-14 05:42:30|15441.44|15321.44|15441.17|15321.17|15442.29|15322.29|15441.17|15321.17|10
1649914960000|2022-04-14 05:42:40|15440.88|15320.88|15440.5|15320.5|15440.88|15320.88|15440.38|15320.38|7
1649914970000|2022-04-14 05:42:50|15440.55|15320.55|15441.71|15321.71|15441.74|15321.74|15440.55|15320.55|9
1649914980000|2022-04-14 05:43:00|15441.89|15321.89|15441.43|15321.43|15441.89|15321.89|15441.43|15321.43|8
1649914990000|2022-04-14 05:43:10|15441.34|15321.34|15441.08|15321.08|15442.05|15322.05|15441.08|15321.08|10
1649915000000|2022-04-14 05:43:20|15440.77|15320.77|15439.65|15319.65|15440.77|15320.77|15439.65|15319.65|9
1649915010000|2022-04-14 05:43:30|15439.69|15319.69|15438.57|15318.57|15439.69|15319.69|15438.5|15318.5|9
1649915020000|2022-04-14 05:43:40|15438.54|15318.54|15436.7|15316.7|15438.58|15318.58|15436.7|15316.7|9
1649915030000|2022-04-14 05:43:50|15436.41|15316.41|15436.34|15316.34|15436.58|15316.58|15436.01|15316.01|10
1649915040000|2022-04-14 05:44:00|15436.51|15316.51|15438.25|15318.25|15438.25|15318.25|15436.39|15316.39|10
1649915050000|2022-04-14 05:44:10|15438.5|15318.5|15437.92|15317.92|15438.5|15318.5|15437.92|15317.92|10
1649915060000|2022-04-14 05:44:20|15437.83|15317.83|15438.29|15318.29|15438.38|15318.38|15437.36|15317.36|9
1649915070000|2022-04-14 05:44:30|15438.3|15318.3|15439.03|15319.03|15439.03|15319.03|15438.3|15318.3|8
1649915080000|2022-04-14 05:44:40|15439.06|15319.06|15438.92|15318.92|15439.06|15319.06|15438.91|15318.91|8
1649915090000|2022-04-14 05:44:50|15438.83|15318.83|15438.65|15318.65|15438.95|15318.95|15438.65|15318.65|8
1649915100000|2022-04-14 05:45:00|15438.96|15318.96|15439.43|15319.43|15439.43|15319.43|15438.96|15318.96|9
1649915110000|2022-04-14 05:45:10|15439.19|15319.19|15439.81|15319.81|15439.86|15319.86|15439.19|15319.19|9
1649915120000|2022-04-14 05:45:20|15439.8|15319.8|15440|15320|15440|15320|15439.71|15319.71|7
1649915130000|2022-04-14 05:45:30|15439.94|15319.94|15439.79|15319.79|15440.02|15320.02|15439.79|15319.79|7
1649915140000|2022-04-14 05:45:40|15439.86|15319.86|15440.73|15320.73|15440.77|15320.77|15439.79|15319.79|10
1649915150000|2022-04-14 05:45:50|15440.72|15320.72|15441.73|15321.73|15441.86|15321.86|15440.72|15320.72|6
1649915160000|2022-04-14 05:46:00|15441.84|15321.84|15443.19|15323.19|15443.19|15323.19|15441.84|15321.84|9
1649915170000|2022-04-14 05:46:10|15443.32|15323.32|15443.87|15323.87|15444.23|15324.23|15443.32|15323.32|10
1649915180000|2022-04-14 05:46:20|15443.76|15323.76|15443.18|15323.18|15444.09|15324.09|15443.18|15323.18|9
1649915190000|2022-04-14 05:46:30|15443.55|15323.55|15444.14|15324.14|15444.33|15324.33|15443.55|15323.55|6
1649915200000|2022-04-14 05:46:40|15444.03|15324.03|15444.08|15324.08|15444.08|15324.08|15443.89|15323.89|8
1649915210000|2022-04-14 05:46:50|15444.04|15324.04|15444.39|15324.39|15445.24|15325.24|15443.95|15323.95|9
1649915220000|2022-04-14 05:47:00|15444.45|15324.45|15444.34|15324.34|15444.66|15324.66|15444.34|15324.34|9
1649915230000|2022-04-14 05:47:10|15443.47|15323.47|15442.89|15322.89|15443.94|15323.94|15442.87|15322.87|10
1649915240000|2022-04-14 05:47:20|15442.15|15322.15|15439.75|15319.75|15442.15|15322.15|15439.75|15319.75|10
1649915250000|2022-04-14 05:47:30|15439.65|15319.65|15439.36|15319.36|15440.48|15320.48|15439.26|15319.26|8
1649915260000|2022-04-14 05:47:40|15439.25|15319.25|15437.87|15317.87|15439.25|15319.25|15437.81|15317.81|9
1649915270000|2022-04-14 05:47:50|15437.82|15317.82|15437.65|15317.65|15437.99|15317.99|15437.6|15317.6|8
1649915280000|2022-04-14 05:48:00|15437.52|15317.52|15434.42|15314.42|15437.52|15317.52|15434.22|15314.22|10
1649915290000|2022-04-14 05:48:10|15433.93|15313.93|15432.45|15312.45|15433.93|15313.93|15432.25|15312.25|10
1649915300000|2022-04-14 05:48:20|15432.36|15312.36|15432.08|15312.08|15432.44|15312.44|15432.08|15312.08|9
1649915310000|2022-04-14 05:48:30|15432.05|15312.05|15432.72|15312.72|15432.73|15312.73|15432.03|15312.03|9
1649915320000|2022-04-14 05:48:40|15432.49|15312.49|15433.55|15313.55|15433.55|15313.55|15432.49|15312.49|10
1649915330000|2022-04-14 05:48:50|15433.81|15313.81|15432.71|15312.71|15433.81|15313.81|15432.71|15312.71|10
1649915340000|2022-04-14 05:49:00|15432.34|15312.34|15433.34|15313.34|15433.34|15313.34|15431.32|15311.32|10
1649915350000|2022-04-14 05:49:10|15434.25|15314.25|15434|15314|15435.27|15315.27|15434|15314|10
1649915360000|2022-04-14 05:49:20|15433.4|15313.4|15433.1|15313.1|15433.4|15313.4|15432.83|15312.83|10
1649915370000|2022-04-14 05:49:30|15433.11|15313.11|15434.25|15314.25|15434.34|15314.34|15433.03|15313.03|9
1649915380000|2022-04-14 05:49:40|15434.61|15314.61|15435.05|15315.05|15435.11|15315.11|15434.39|15314.39|10
1649915390000|2022-04-14 05:49:50|15435.08|15315.08|15435.4|15315.4|15435.77|15315.77|15435.08|15315.08|10
1649915400000|2022-04-14 05:50:00|15435.52|15315.52|15434.79|15314.79|15435.52|15315.52|15434.79|15314.79|9
1649915410000|2022-04-14 05:50:10|15434.8|15314.8|15435.49|15315.49|15435.49|15315.49|15434.8|15314.8|10
1649915420000|2022-04-14 05:50:20|15435.5|15315.5|15435.17|15315.17|15435.5|15315.5|15434.46|15314.46|9
1649915430000|2022-04-14 05:50:30|15435.19|15315.19|15435.67|15315.67|15436.35|15316.35|15435.19|15315.19|10
1649915440000|2022-04-14 05:50:40|15435.74|15315.74|15436.7|15316.7|15436.73|15316.73|15435.55|15315.55|9
1649915450000|2022-04-14 05:50:50|15436.63|15316.63|15436.26|15316.26|15436.8|15316.8|15436.26|15316.26|10
1649915460000|2022-04-14 05:51:00|15436.19|15316.19|15434.98|15314.98|15436.19|15316.19|15434.98|15314.98|10
1649915470000|2022-04-14 05:51:10|15434.55|15314.55|15432.44|15312.44|15434.55|15314.55|15432.44|15312.44|10
1649915480000|2022-04-14 05:51:20|15432.45|15312.45|15430.45|15310.45|15432.45|15312.45|15430.45|15310.45|10
1649915490000|2022-04-14 05:51:30|15430.36|15310.36|15429.64|15309.64|15430.36|15310.36|15429.64|15309.64|10
1649915500000|2022-04-14 05:51:40|15429.62|15309.62|15430.46|15310.46|15430.68|15310.68|15429.62|15309.62|10
1649915510000|2022-04-14 05:51:50|15430.09|15310.09|15429.61|15309.61|15430.09|15310.09|15429.53|15309.53|9
1649915520000|2022-04-14 05:52:00|15429.63|15309.63|15428.67|15308.67|15429.63|15309.63|15428.67|15308.67|10
1649915530000|2022-04-14 05:52:10|15428.64|15308.64|15427.84|15307.84|15428.68|15308.68|15427.82|15307.82|9
1649915540000|2022-04-14 05:52:20|15427.83|15307.83|15427.61|15307.61|15427.83|15307.83|15427.61|15307.61|9
1649915550000|2022-04-14 05:52:30|15427.36|15307.36|15424.12|15304.12|15427.36|15307.36|15424.06|15304.06|10
1649915560000|2022-04-14 05:52:40|15423.84|15303.84|15423.03|15303.03|15423.84|15303.84|15422.27|15302.27|9
1649915570000|2022-04-14 05:52:50|15423.01|15303.01|15422.57|15302.57|15423.04|15303.04|15422.57|15302.57|8
1649915580000|2022-04-14 05:53:00|15422.56|15302.56|15422.89|15302.89|15423.16|15303.16|15422.56|15302.56|8
1649915590000|2022-04-14 05:53:10|15422.94|15302.94|15423.1|15303.1|15423.1|15303.1|15422.94|15302.94|6
1649915600000|2022-04-14 05:53:20|15423.06|15303.06|15422.44|15302.44|15423.06|15303.06|15422.21|15302.21|10
1649915610000|2022-04-14 05:53:30|15422.46|15302.46|15422.43|15302.43|15422.68|15302.68|15422.43|15302.43|9
1649915620000|2022-04-14 05:53:40|15422.41|15302.41|15423.1|15303.1|15423.1|15303.1|15421.99|15301.99|10
1649915630000|2022-04-14 05:53:50|15423.12|15303.12|15423.25|15303.25|15423.31|15303.31|15423.12|15303.12|8
1649915640000|2022-04-14 05:54:00|15423.32|15303.32|15425.05|15305.05|15425.05|15305.05|15423.32|15303.32|10
1649915650000|2022-04-14 05:54:10|15425.36|15305.36|15427.59|15307.59|15427.59|15307.59|15425.36|15305.36|10
1649915660000|2022-04-14 05:54:20|15427.66|15307.66|15429.43|15309.43|15429.43|15309.43|15427.66|15307.66|10
1649915670000|2022-04-14 05:54:30|15429.29|15309.29|15431.12|15311.12|15431.14|15311.14|15429.21|15309.21|9
1649915680000|2022-04-14 05:54:40|15431.75|15311.75|15432.52|15312.52|15432.6|15312.6|15431.69|15311.69|9
1649915690000|2022-04-14 05:54:50|15432.59|15312.59|15432.94|15312.94|15432.94|15312.94|15432.02|15312.02|10
1649915700000|2022-04-14 05:55:00|15433.07|15313.07|15433.88|15313.88|15433.88|15313.88|15432.85|15312.85|8
1649915710000|2022-04-14 05:55:10|15434.07|15314.07|15435.9|15315.9|15435.9|15315.9|15433.98|15313.98|9
1649915720000|2022-04-14 05:55:20|15436.3|15316.3|15440.19|15320.19|15440.19|15320.19|15436.3|15316.3|10
1649915730000|2022-04-14 05:55:30|15440.33|15320.33|15441.51|15321.51|15441.54|15321.54|15440.33|15320.33|10
1649915740000|2022-04-14 05:55:40|15441.55|15321.55|15442.3|15322.3|15442.45|15322.45|15441.47|15321.47|10
1649915750000|2022-04-14 05:55:50|15442.19|15322.19|15442.85|15322.85|15442.87|15322.87|15442.19|15322.19|8
1649915760000|2022-04-14 05:56:00|15442.82|15322.82|15443.86|15323.86|15443.86|15323.86|15442.76|15322.76|9
1649915770000|2022-04-14 05:56:10|15443.74|15323.74|15443.57|15323.57|15443.74|15323.74|15443.37|15323.37|10
1649915780000|2022-04-14 05:56:20|15443.56|15323.56|15443.21|15323.21|15443.59|15323.59|15443.17|15323.17|10
1649915790000|2022-04-14 05:56:30|15443.23|15323.23|15443.16|15323.16|15443.24|15323.24|15442.86|15322.86|10
1649915800000|2022-04-14 05:56:40|15443.31|15323.31|15444.59|15324.59|15444.6|15324.6|15443.31|15323.31|9
1649915810000|2022-04-14 05:56:50|15444.58|15324.58|15444.68|15324.68|15444.82|15324.82|15444.52|15324.52|9
1649915820000|2022-04-14 05:57:00|15444.57|15324.57|15444.14|15324.14|15444.57|15324.57|15444.14|15324.14|10
1649915830000|2022-04-14 05:57:10|15443.51|15323.51|15443.87|15323.87|15443.87|15323.87|15443.41|15323.41|8
1649915840000|2022-04-14 05:57:20|15443.85|15323.85|15443.86|15323.86|15443.97|15323.97|15443.85|15323.85|10
1649915850000|2022-04-14 05:57:30|15443.82|15323.82|15444.53|15324.53|15444.97|15324.97|15443.82|15323.82|8
1649915860000|2022-04-14 05:57:40|15444.7|15324.7|15446.11|15326.11|15446.11|15326.11|15444.4|15324.4|10
1649915870000|2022-04-14 05:57:50|15446.23|15326.23|15447.6|15327.6|15447.61|15327.61|15446.23|15326.23|8
1649915880000|2022-04-14 05:58:00|15447.55|15327.55|15447.74|15327.74|15447.74|15327.74|15447.16|15327.16|10
1649915890000|2022-04-14 05:58:10|15447.51|15327.51|15447.12|15327.12|15447.51|15327.51|15447.12|15327.12|10
1649915900000|2022-04-14 05:58:20|15447.09|15327.09|15447.46|15327.46|15447.7|15327.7|15447.09|15327.09|9
1649915910000|2022-04-14 05:58:30|15447.53|15327.53|15448.54|15328.54|15448.54|15328.54|15447.29|15327.29|10
1649915920000|2022-04-14 05:58:40|15449.11|15329.11|15448.41|15328.41|15449.15|15329.15|15448.41|15328.41|9
1649915930000|2022-04-14 05:58:50|15448.3|15328.3|15448.2|15328.2|15448.4|15328.4|15448.09|15328.09|10
1649915940000|2022-04-14 05:59:00|15448.31|15328.31|15449.51|15329.51|15449.57|15329.57|15448.29|15328.29|9
1649915950000|2022-04-14 05:59:10|15449.59|15329.59|15448.93|15328.93|15449.67|15329.67|15448.93|15328.93|10
1649915960000|2022-04-14 05:59:20|15448.96|15328.96|15448.66|15328.66|15449.22|15329.22|15448.66|15328.66|10
1649915970000|2022-04-14 05:59:30|15448.88|15328.88|15447.94|15327.94|15448.88|15328.88|15447.94|15327.94|10
1649915980000|2022-04-14 05:59:40|15448.32|15328.32|15448.51|15328.51|15448.51|15328.51|15447.98|15327.98|10
1649915990000|2022-04-14 05:59:50|15448.3|15328.3|15447.94|15327.94|15448.37|15328.37|15447.94|15327.94|9
1649916000000|2022-04-14 06:00:00|15447.96|15327.96|15449.11|15329.11|15449.11|15329.11|15447.46|15327.46|10
1649916010000|2022-04-14 06:00:10|15449.75|15329.75|15450.36|15330.36|15450.36|15330.36|15449.45|15329.45|10
1649916020000|2022-04-14 06:00:20|15450.97|15330.97|15452.91|15332.91|15452.91|15332.91|15450.97|15330.97|10
1649916030000|2022-04-14 06:00:30|15453.21|15333.21|15455.98|15335.98|15455.98|15335.98|15453.21|15333.21|10
1649916040000|2022-04-14 06:00:40|15456.13|15336.13|15456.71|15336.71|15457.22|15337.22|15456.13|15336.13|10
1649916050000|2022-04-14 06:00:50|15456.9|15336.9|15456.92|15336.92|15457.33|15337.33|15456.9|15336.9|10
1649916060000|2022-04-14 06:01:00|15456.95|15336.95|15455.74|15335.74|15456.95|15336.95|15455.74|15335.74|10
1649916070000|2022-04-14 06:01:10|15455.67|15335.67|15456.01|15336.01|15456.07|15336.07|15455.6|15335.6|9
1649916080000|2022-04-14 06:01:20|15456.02|15336.02|15455.88|15335.88|15456.07|15336.07|15455.83|15335.83|8
1649916090000|2022-04-14 06:01:30|15455.85|15335.85|15455.27|15335.27|15455.85|15335.85|15455.21|15335.21|10
1649916100000|2022-04-14 06:01:40|15455.24|15335.24|15455.37|15335.37|15455.37|15335.37|15455.02|15335.02|10
1649916110000|2022-04-14 06:01:50|15455.56|15335.56|15453.09|15333.09|15455.79|15335.79|15453.09|15333.09|10
1649916120000|2022-04-14 06:02:00|15453.12|15333.12|15452.05|15332.05|15453.12|15333.12|15452.05|15332.05|10
1649916130000|2022-04-14 06:02:10|15451.61|15331.61|15451.22|15331.22|15451.72|15331.72|15450.62|15330.62|10
1649916140000|2022-04-14 06:02:20|15451.07|15331.07|15450.26|15330.26|15451.07|15331.07|15450.26|15330.26|10
1649916150000|2022-04-14 06:02:30|15450.28|15330.28|15449.29|15329.29|15450.28|15330.28|15449.29|15329.29|9
1649916160000|2022-04-14 06:02:40|15449.2|15329.2|15448.26|15328.26|15449.42|15329.42|15448.26|15328.26|10
1649916170000|2022-04-14 06:02:50|15448.3|15328.3|15448.29|15328.29|15448.41|15328.41|15447.78|15327.78|9
1649916180000|2022-04-14 06:03:00|15448.32|15328.32|15449.21|15329.21|15449.29|15329.29|15448.32|15328.32|9
1649916190000|2022-04-14 06:03:10|15449.58|15329.58|15450.44|15330.44|15450.44|15330.44|15449.56|15329.56|7
1649916200000|2022-04-14 06:03:20|15450.32|15330.32|15450.66|15330.66|15450.77|15330.77|15450.2|15330.2|9
1649916210000|2022-04-14 06:03:30|15450.61|15330.61|15450.87|15330.87|15450.96|15330.96|15450.61|15330.61|7
1649916220000|2022-04-14 06:03:40|15451.13|15331.13|15450.91|15330.91|15451.13|15331.13|15450.74|15330.74|8
1649916230000|2022-04-14 06:03:50|15450.88|15330.88|15451.89|15331.89|15451.89|15331.89|15450.85|15330.85|8
1649916240000|2022-04-14 06:04:00|15451.73|15331.73|15452.06|15332.06|15452.09|15332.09|15451.73|15331.73|10
1649916250000|2022-04-14 06:04:10|15451.94|15331.94|15451.99|15331.99|15452.14|15332.14|15451.94|15331.94|7
1649916260000|2022-04-14 06:04:20|15451.98|15331.98|15451.2|15331.2|15451.98|15331.98|15451.19|15331.19|8
1649916270000|2022-04-14 06:04:30|15451.47|15331.47|15452.31|15332.31|15452.31|15332.31|15451.22|15331.22|10
1649916280000|2022-04-14 06:04:40|15452.28|15332.28|15452.81|15332.81|15452.81|15332.81|15452.28|15332.28|9
1649916290000|2022-04-14 06:04:50|15453.28|15333.28|15453.27|15333.27|15453.31|15333.31|15453.04|15333.04|8
1649916300000|2022-04-14 06:05:00|15453.3|15333.3|15454.3|15334.3|15454.3|15334.3|15453.19|15333.19|8
1649916310000|2022-04-14 06:05:10|15454.39|15334.39|15455.03|15335.03|15455.03|15335.03|15454.39|15334.39|8
1649916320000|2022-04-14 06:05:20|15455.21|15335.21|15455.02|15335.02|15455.21|15335.21|15454.62|15334.62|10
1649916330000|2022-04-14 06:05:30|15455.15|15335.15|15455.53|15335.53|15455.53|15335.53|15454.92|15334.92|10
1649916340000|2022-04-14 06:05:40|15455.49|15335.49|15457.05|15337.05|15457.05|15337.05|15455.49|15335.49|9
1649916350000|2022-04-14 06:05:50|15457.08|15337.08|15458.07|15338.07|15458.07|15338.07|15457.05|15337.05|9
1649916360000|2022-04-14 06:06:00|15458.21|15338.21|15458.77|15338.77|15458.77|15338.77|15458.1|15338.1|7
1649916370000|2022-04-14 06:06:10|15458.74|15338.74|15458.46|15338.46|15458.9|15338.9|15458.46|15338.46|8
1649916380000|2022-04-14 06:06:20|15458.4|15338.4|15456.15|15336.15|15458.4|15338.4|15456.15|15336.15|10
1649916390000|2022-04-14 06:06:30|15456.09|15336.09|15453.48|15333.48|15456.09|15336.09|15453.48|15333.48|10
1649916400000|2022-04-14 06:06:40|15453.43|15333.43|15452.93|15332.93|15453.43|15333.43|15452.76|15332.76|9
1649916410000|2022-04-14 06:06:50|15452.92|15332.92|15450.9|15330.9|15452.92|15332.92|15450.9|15330.9|10
1649916420000|2022-04-14 06:07:00|15450.91|15330.91|15450.76|15330.76|15450.94|15330.94|15450.75|15330.75|6
1649916430000|2022-04-14 06:07:10|15450.42|15330.42|15449.81|15329.81|15450.42|15330.42|15449.77|15329.77|10
1649916440000|2022-04-14 06:07:20|15449.85|15329.85|15449.43|15329.43|15449.85|15329.85|15449.41|15329.41|8
1649916450000|2022-04-14 06:07:30|15449.42|15329.42|15447.24|15327.24|15449.42|15329.42|15447.24|15327.24|9
1649916460000|2022-04-14 06:07:40|15447.13|15327.13|15445.05|15325.05|15447.13|15327.13|15444.96|15324.96|10
1649916470000|2022-04-14 06:07:50|15445.02|15325.02|15443.09|15323.09|15445.04|15325.04|15443.04|15323.04|9
1649916480000|2022-04-14 06:08:00|15443.13|15323.13|15444.21|15324.21|15444.21|15324.21|15443.13|15323.13|10
1649916490000|2022-04-14 06:08:10|15444|15324|15443.08|15323.08|15444.2|15324.2|15443.08|15323.08|10
1649916500000|2022-04-14 06:08:20|15443.05|15323.05|15440.94|15320.94|15443.13|15323.13|15440.94|15320.94|9
1649916510000|2022-04-14 06:08:30|15440.67|15320.67|15439.82|15319.82|15440.67|15320.67|15439.28|15319.28|9
1649916520000|2022-04-14 06:08:40|15439.79|15319.79|15438.94|15318.94|15439.79|15319.79|15438.9|15318.9|9
1649916530000|2022-04-14 06:08:50|15438.99|15318.99|15438.62|15318.62|15438.99|15318.99|15437.33|15317.33|9
1649916540000|2022-04-14 06:09:00|15438.83|15318.83|15440.74|15320.74|15440.75|15320.75|15438.83|15318.83|9
1649916550000|2022-04-14 06:09:10|15440.72|15320.72|15440.64|15320.64|15440.86|15320.86|15440.42|15320.42|9
1649916560000|2022-04-14 06:09:20|15440.72|15320.72|15439.73|15319.73|15440.72|15320.72|15439.73|15319.73|10
1649916570000|2022-04-14 06:09:30|15439.5|15319.5|15439.04|15319.04|15439.5|15319.5|15439.04|15319.04|8
1649916580000|2022-04-14 06:09:40|15439.34|15319.34|15438.33|15318.33|15439.34|15319.34|15438.33|15318.33|10
1649916590000|2022-04-14 06:09:50|15438.34|15318.34|15435.31|15315.31|15438.34|15318.34|15435.31|15315.31|10
1649916600000|2022-04-14 06:10:00|15435.01|15315.01|15434.66|15314.66|15435.01|15315.01|15434.45|15314.45|10
1649916610000|2022-04-14 06:10:10|15434.91|15314.91|15436.19|15316.19|15436.47|15316.47|15434.91|15314.91|8
1649916620000|2022-04-14 06:10:20|15435.99|15315.99|15435.46|15315.46|15436.19|15316.19|15435.46|15315.46|10
1649916630000|2022-04-14 06:10:30|15434.94|15314.94|15434.1|15314.1|15434.94|15314.94|15433.44|15313.44|10
1649916640000|2022-04-14 06:10:40|15434.14|15314.14|15433.06|15313.06|15434.24|15314.24|15433.06|15313.06|9
1649916650000|2022-04-14 06:10:50|15432.86|15312.86|15432.09|15312.09|15432.86|15312.86|15432.09|15312.09|10
1649916660000|2022-04-14 06:11:00|15431.81|15311.81|15427.75|15307.75|15431.81|15311.81|15427.75|15307.75|10
1649916670000|2022-04-14 06:11:10|15427.47|15307.47|15424.27|15304.27|15427.47|15307.47|15424.27|15304.27|9
1649916680000|2022-04-14 06:11:20|15424.13|15304.13|15421.77|15301.77|15424.13|15304.13|15421.68|15301.68|9
1649916690000|2022-04-14 06:11:30|15421.61|15301.61|15422.89|15302.89|15423.13|15303.13|15421.61|15301.61|10
1649916700000|2022-04-14 06:11:40|15423.42|15303.42|15420.6|15300.6|15423.42|15303.42|15420.57|15300.57|10
1649916710000|2022-04-14 06:11:50|15419.97|15299.97|15420.51|15300.51|15420.51|15300.51|15419.92|15299.92|10
1649916720000|2022-04-14 06:12:00|15420.72|15300.72|15422.05|15302.05|15422.05|15302.05|15420.72|15300.72|10
1649916730000|2022-04-14 06:12:10|15422.4|15302.4|15419.41|15299.41|15422.4|15302.4|15419.41|15299.41|10
1649916740000|2022-04-14 06:12:20|15419.52|15299.52|15418.94|15298.94|15419.63|15299.63|15418.78|15298.78|10
1649916750000|2022-04-14 06:12:30|15418.91|15298.91|15417.58|15297.58|15419.21|15299.21|15417.58|15297.58|10
1649916760000|2022-04-14 06:12:40|15417.06|15297.06|15415.57|15295.57|15417.06|15297.06|15415.57|15295.57|10
1649916770000|2022-04-14 06:12:50|15415.6|15295.6|15415.72|15295.72|15416.1|15296.1|15415.6|15295.6|10
1649916780000|2022-04-14 06:13:00|15416.01|15296.01|15416.82|15296.82|15416.82|15296.82|15416.01|15296.01|9
1649916790000|2022-04-14 06:13:10|15416.68|15296.68|15417.44|15297.44|15417.44|15297.44|15416.68|15296.68|10
1649916800000|2022-04-14 06:13:20|15417.9|15297.9|15418.79|15298.79|15418.81|15298.81|15417.9|15297.9|10
1649916810000|2022-04-14 06:13:30|15418.78|15298.78|15419.34|15299.34|15419.45|15299.45|15418.63|15298.63|9
1649916820000|2022-04-14 06:13:40|15419.2|15299.2|15418.52|15298.52|15419.2|15299.2|15417.94|15297.94|9
1649916830000|2022-04-14 06:13:50|15418.55|15298.55|15419.03|15299.03|15419.27|15299.27|15418.55|15298.55|10
1649916840000|2022-04-14 06:14:00|15418.92|15298.92|15417.7|15297.7|15418.92|15298.92|15417.7|15297.7|9
1649916850000|2022-04-14 06:14:10|15417.58|15297.58|15418.3|15298.3|15418.3|15298.3|15417.26|15297.26|10
1649916860000|2022-04-14 06:14:20|15417.95|15297.95|15418.13|15298.13|15419.03|15299.03|15417.95|15297.95|10
1649916870000|2022-04-14 06:14:30|15418.32|15298.32|15417.43|15297.43|15418.32|15298.32|15417.29|15297.29|10
1649916880000|2022-04-14 06:14:40|15417.23|15297.23|15417.79|15297.79|15417.79|15297.79|15417.05|15297.05|10
1649916890000|2022-04-14 06:14:50|15418.08|15298.08|15416.68|15296.68|15418.23|15298.23|15416.68|15296.68|10
1649916900000|2022-04-14 06:15:00|15416.57|15296.57|15416.04|15296.04|15416.57|15296.57|15415.04|15295.04|10
1649916910000|2022-04-14 06:15:10|15416.13|15296.13|15416.74|15296.74|15416.85|15296.85|15415.98|15295.98|9
1649916920000|2022-04-14 06:15:20|15416.73|15296.73|15417.27|15297.27|15417.27|15297.27|15416.52|15296.52|10
1649916930000|2022-04-14 06:15:30|15417.51|15297.51|15418.58|15298.58|15418.58|15298.58|15417.46|15297.46|10
1649916940000|2022-04-14 06:15:40|15418.51|15298.51|15417.99|15297.99|15418.51|15298.51|15417.99|15297.99|9
1649916950000|2022-04-14 06:15:50|15418.05|15298.05|15417.59|15297.59|15418.05|15298.05|15417.38|15297.38|10
1649916960000|2022-04-14 06:16:00|15417.62|15297.62|15418.06|15298.06|15418.06|15298.06|15416.89|15296.89|8
1649916970000|2022-04-14 06:16:10|15418.07|15298.07|15418.08|15298.08|15418.58|15298.58|15418.07|15298.07|10
1649916980000|2022-04-14 06:16:20|15418.07|15298.07|15416.24|15296.24|15418.07|15298.07|15416.24|15296.24|9
1649916990000|2022-04-14 06:16:30|15416.31|15296.31|15419.97|15299.97|15419.97|15299.97|15416.31|15296.31|10
1649917000000|2022-04-14 06:16:40|15420.22|15300.22|15422.79|15302.79|15422.79|15302.79|15420.22|15300.22|10
1649917010000|2022-04-14 06:16:50|15423.56|15303.56|15423.73|15303.73|15423.77|15303.77|15423.47|15303.47|9
1649917020000|2022-04-14 06:17:00|15423.82|15303.82|15423.95|15303.95|15424.07|15304.07|15423.82|15303.82|10
1649917030000|2022-04-14 06:17:10|15424|15304|15424.31|15304.31|15424.52|15304.52|15424|15304|9
1649917040000|2022-04-14 06:17:20|15424.32|15304.32|15424.42|15304.42|15424.58|15304.58|15424.31|15304.31|10
1649917050000|2022-04-14 06:17:30|15424.59|15304.59|15424.63|15304.63|15424.75|15304.75|15424.56|15304.56|10
1649917060000|2022-04-14 06:17:40|15424.74|15304.74|15425.5|15305.5|15425.55|15305.55|15424.68|15304.68|9
1649917070000|2022-04-14 06:17:50|15425.53|15305.53|15425.67|15305.67|15425.83|15305.83|15425.53|15305.53|10
1649917080000|2022-04-14 06:18:00|15425.64|15305.64|15425.5|15305.5|15425.99|15305.99|15425.46|15305.46|10
1649917090000|2022-04-14 06:18:10|15425.39|15305.39|15423.65|15303.65|15425.39|15305.39|15423.65|15303.65|10
1649917100000|2022-04-14 06:18:20|15423.64|15303.64|15422.2|15302.2|15423.64|15303.64|15422.2|15302.2|10
1649917110000|2022-04-14 06:18:30|15422.27|15302.27|15420.31|15300.31|15422.32|15302.32|15420.31|15300.31|10
1649917120000|2022-04-14 06:18:40|15420.02|15300.02|15420.93|15300.93|15420.93|15300.93|15419.96|15299.96|10
1649917130000|2022-04-14 06:18:50|15420.99|15300.99|15421.31|15301.31|15421.31|15301.31|15420.65|15300.65|10
1649917140000|2022-04-14 06:19:00|15421.43|15301.43|15421.83|15301.83|15421.87|15301.87|15421.36|15301.36|10
1649917150000|2022-04-14 06:19:10|15421.65|15301.65|15422.37|15302.37|15422.37|15302.37|15421.48|15301.48|9
1649917160000|2022-04-14 06:19:20|15422.38|15302.38|15422.09|15302.09|15422.69|15302.69|15422.09|15302.09|10
1649917170000|2022-04-14 06:19:30|15421.87|15301.87|15421.8|15301.8|15422.15|15302.15|15421.79|15301.79|10
1649917180000|2022-04-14 06:19:40|15422.23|15302.23|15421.3|15301.3|15422.51|15302.51|15421.29|15301.29|10
1649917190000|2022-04-14 06:19:50|15421.1|15301.1|15420.48|15300.48|15421.1|15301.1|15420.48|15300.48|8
1649917200000|2022-04-14 06:20:00|15420.43|15300.43|15420.06|15300.06|15420.43|15300.43|15419.51|15299.51|10
1649917210000|2022-04-14 06:20:10|15420.33|15300.33|15421.18|15301.18|15421.18|15301.18|15420.33|15300.33|9
1649917220000|2022-04-14 06:20:20|15421.25|15301.25|15421.21|15301.21|15421.25|15301.25|15421.09|15301.09|7
1649917230000|2022-04-14 06:20:30|15421.31|15301.31|15421.34|15301.34|15422.15|15302.15|15421.31|15301.31|10
1649917240000|2022-04-14 06:20:40|15421.23|15301.23|15419.9|15299.9|15421.23|15301.23|15419.75|15299.75|10
1649917250000|2022-04-14 06:20:50|15419.64|15299.64|15419.13|15299.13|15419.69|15299.69|15419.13|15299.13|10
1649917260000|2022-04-14 06:21:00|15419.03|15299.03|15418.74|15298.74|15419.08|15299.08|15418.72|15298.72|10
1649917270000|2022-04-14 06:21:10|15418.7|15298.7|15418.91|15298.91|15419.27|15299.27|15418.64|15298.64|10
1649917280000|2022-04-14 06:21:20|15419.02|15299.02|15418.75|15298.75|15419.37|15299.37|15418.75|15298.75|10
1649917290000|2022-04-14 06:21:30|15418.65|15298.65|15418.8|15298.8|15418.8|15298.8|15418.61|15298.61|8
1649917300000|2022-04-14 06:21:40|15418.63|15298.63|15419.34|15299.34|15419.39|15299.39|15418.63|15298.63|9
1649917310000|2022-04-14 06:21:50|15419.47|15299.47|15419.01|15299.01|15419.47|15299.47|15418.86|15298.86|10
1649917320000|2022-04-14 06:22:00|15418.85|15298.85|15418.07|15298.07|15418.85|15298.85|15417.95|15297.95|9
1649917330000|2022-04-14 06:22:10|15417.91|15297.91|15417.72|15297.72|15417.93|15297.93|15417.4|15297.4|10
1649917340000|2022-04-14 06:22:20|15417.77|15297.77|15418.09|15298.09|15418.09|15298.09|15417.73|15297.73|8
1649917350000|2022-04-14 06:22:30|15418.27|15298.27|15419.01|15299.01|15419.05|15299.05|15418.23|15298.23|10
1649917360000|2022-04-14 06:22:40|15417.57|15297.57|15416.18|15296.18|15417.57|15297.57|15416.18|15296.18|10
1649917370000|2022-04-14 06:22:50|15416.28|15296.28|15416.31|15296.31|15416.57|15296.57|15416.15|15296.15|7
1649917380000|2022-04-14 06:23:00|15416.34|15296.34|15419.03|15299.03|15419.03|15299.03|15416.16|15296.16|10
1649917390000|2022-04-14 06:23:10|15418.88|15298.88|15418.93|15298.93|15419.07|15299.07|15418.64|15298.64|10
1649917400000|2022-04-14 06:23:20|15419.13|15299.13|15418.87|15298.87|15419.25|15299.25|15418.87|15298.87|9
1649917410000|2022-04-14 06:23:30|15418.92|15298.92|15419.12|15299.12|15419.12|15299.12|15418.67|15298.67|9
1649917420000|2022-04-14 06:23:40|15419.11|15299.11|15418.64|15298.64|15419.15|15299.15|15418.63|15298.63|10
1649917430000|2022-04-14 06:23:50|15418.61|15298.61|15418.52|15298.52|15419.36|15299.36|15418.52|15298.52|10
1649917440000|2022-04-14 06:24:00|15418.59|15298.59|15418.78|15298.78|15418.78|15298.78|15418.53|15298.53|9
1649917450000|2022-04-14 06:24:10|15418.49|15298.49|15416.17|15296.17|15418.49|15298.49|15416.17|15296.17|10
1649917460000|2022-04-14 06:24:20|15416.04|15296.04|15416.75|15296.75|15416.75|15296.75|15415.66|15295.66|10
1649917470000|2022-04-14 06:24:30|15416.8|15296.8|15417.56|15297.56|15417.56|15297.56|15416.8|15296.8|10
1649917480000|2022-04-14 06:24:40|15417.11|15297.11|15420.36|15300.36|15420.36|15300.36|15417.11|15297.11|10
1649917490000|2022-04-14 06:24:50|15420.95|15300.95|15425.98|15305.98|15425.98|15305.98|15420.95|15300.95|10
1649917500000|2022-04-14 06:25:00|15426.11|15306.11|15427.18|15307.18|15427.18|15307.18|15426.11|15306.11|10
1649917510000|2022-04-14 06:25:10|15427.06|15307.06|15426.3|15306.3|15427.34|15307.34|15426.22|15306.22|10
1649917520000|2022-04-14 06:25:20|15426.7|15306.7|15424.46|15304.46|15426.7|15306.7|15424.46|15304.46|10
1649917530000|2022-04-14 06:25:30|15424.18|15304.18|15422.41|15302.41|15424.18|15304.18|15422.2|15302.2|9
1649917540000|2022-04-14 06:25:40|15422.29|15302.29|15423.34|15303.34|15423.43|15303.43|15422.29|15302.29|9
1649917550000|2022-04-14 06:25:50|15423.38|15303.38|15424.14|15304.14|15424.14|15304.14|15422.77|15302.77|10
1649917560000|2022-04-14 06:26:00|15424.37|15304.37|15425.56|15305.56|15425.56|15305.56|15424.37|15304.37|10
1649917570000|2022-04-14 06:26:10|15425.57|15305.57|15426.47|15306.47|15426.56|15306.56|15425.57|15305.57|9
1649917580000|2022-04-14 06:26:20|15426.68|15306.68|15426.91|15306.91|15427.52|15307.52|15426.27|15306.27|10
1649917590000|2022-04-14 06:26:30|15426.76|15306.76|15429.87|15309.87|15429.87|15309.87|15426.76|15306.76|10
1649917600000|2022-04-14 06:26:40|15429.9|15309.9|15430.62|15310.62|15430.62|15310.62|15429.9|15309.9|9
1649917610000|2022-04-14 06:26:50|15430.55|15310.55|15430.19|15310.19|15430.55|15310.55|15430.19|15310.19|8
1649917620000|2022-04-14 06:27:00|15430.31|15310.31|15430.77|15310.77|15430.77|15310.77|15430.11|15310.11|10
1649917630000|2022-04-14 06:27:10|15430.98|15310.98|15431.09|15311.09|15431.09|15311.09|15430.84|15310.84|10
1649917640000|2022-04-14 06:27:20|15431.07|15311.07|15432.96|15312.96|15433.04|15313.04|15430.99|15310.99|9
1649917650000|2022-04-14 06:27:30|15433.17|15313.17|15434.07|15314.07|15434.07|15314.07|15433.17|15313.17|10
1649917660000|2022-04-14 06:27:40|15434|15314|15433.14|15313.14|15434|15314|15433.12|15313.12|8
1649917670000|2022-04-14 06:27:50|15433.18|15313.18|15433.16|15313.16|15433.25|15313.25|15432.99|15312.99|10
1649917680000|2022-04-14 06:28:00|15432.8|15312.8|15431.98|15311.98|15432.8|15312.8|15431.98|15311.98|8
1649917690000|2022-04-14 06:28:10|15432.18|15312.18|15432.68|15312.68|15432.68|15312.68|15432.13|15312.13|10
1649917700000|2022-04-14 06:28:20|15432.58|15312.58|15433.89|15313.89|15433.89|15313.89|15432.58|15312.58|10
1649917710000|2022-04-14 06:28:30|15434.3|15314.3|15435.19|15315.19|15435.19|15315.19|15434.3|15314.3|9
1649917720000|2022-04-14 06:28:40|15435.91|15315.91|15436.32|15316.32|15436.32|15316.32|15435.41|15315.41|9
1649917730000|2022-04-14 06:28:50|15436.24|15316.24|15436.91|15316.91|15436.94|15316.94|15436.22|15316.22|9
1649917740000|2022-04-14 06:29:00|15437.07|15317.07|15436.08|15316.08|15437.09|15317.09|15436.08|15316.08|8
1649917750000|2022-04-14 06:29:10|15436.14|15316.14|15435.4|15315.4|15436.29|15316.29|15435.4|15315.4|8
1649917760000|2022-04-14 06:29:20|15434.78|15314.78|15434.37|15314.37|15434.8|15314.8|15434.37|15314.37|6
1649917770000|2022-04-14 06:29:30|15434.48|15314.48|15434.16|15314.16|15434.48|15314.48|15434.16|15314.16|8
1649917780000|2022-04-14 06:29:40|15434.48|15314.48|15434.84|15314.84|15434.86|15314.86|15434.48|15314.48|8
1649917790000|2022-04-14 06:29:50|15434.89|15314.89|15436.04|15316.04|15436.14|15316.14|15434.89|15314.89|10
1649917800000|2022-04-14 06:30:00|15435.89|15315.89|15432.96|15312.96|15435.89|15315.89|15432.96|15312.96|10
1649917810000|2022-04-14 06:30:10|15432.04|15312.04|15427.47|15307.47|15432.04|15312.04|15427.43|15307.43|10
1649917820000|2022-04-14 06:30:20|15427.31|15307.31|15419.87|15299.87|15427.31|15307.31|15419.87|15299.87|10
1649917830000|2022-04-14 06:30:30|15420.26|15300.26|15418.47|15298.47|15420.33|15300.33|15417.67|15297.67|10
1649917840000|2022-04-14 06:30:40|15417.76|15297.76|15418.79|15298.79|15419.16|15299.16|15417.38|15297.38|10
1649917850000|2022-04-14 06:30:50|15419.51|15299.51|15420.94|15300.94|15421.73|15301.73|15419.28|15299.28|10
1649917860000|2022-04-14 06:31:00|15421.43|15301.43|15420.4|15300.4|15421.43|15301.43|15419.59|15299.59|10
1649917870000|2022-04-14 06:31:10|15418.36|15298.36|15417.39|15297.39|15419.3|15299.3|15417.39|15297.39|10
1649917880000|2022-04-14 06:31:20|15417.7|15297.7|15419.13|15299.13|15419.33|15299.33|15417.7|15297.7|10
1649917890000|2022-04-14 06:31:30|15418.34|15298.34|15418.36|15298.36|15418.36|15298.36|15417.42|15297.42|10
1649917900000|2022-04-14 06:31:40|15418.27|15298.27|15417.68|15297.68|15418.5|15298.5|15417.55|15297.55|10
1649917910000|2022-04-14 06:31:50|15417.81|15297.81|15418.33|15298.33|15418.7|15298.7|15417.7|15297.7|10
1649917920000|2022-04-14 06:32:00|15418.31|15298.31|15418.11|15298.11|15418.37|15298.37|15417.93|15297.93|10
1649917930000|2022-04-14 06:32:10|15418.31|15298.31|15419.8|15299.8|15419.8|15299.8|15418.17|15298.17|10
1649917940000|2022-04-14 06:32:20|15419.13|15299.13|15418.27|15298.27|15419.13|15299.13|15417.28|15297.28|10
1649917950000|2022-04-14 06:32:30|15418.24|15298.24|15419.86|15299.86|15419.95|15299.95|15418.24|15298.24|10
1649917960000|2022-04-14 06:32:40|15420.1|15300.1|15418.6|15298.6|15420.1|15300.1|15418.6|15298.6|9
1649917970000|2022-04-14 06:32:50|15419.02|15299.02|15416.48|15296.48|15419.02|15299.02|15416.48|15296.48|10
1649917980000|2022-04-14 06:33:00|15415.95|15295.95|15412.61|15292.61|15416.17|15296.17|15412.61|15292.61|10
1649917990000|2022-04-14 06:33:10|15412.42|15292.42|15410.25|15290.25|15412.42|15292.42|15409.9|15289.9|10
1649918000000|2022-04-14 06:33:20|15409.97|15289.97|15410.95|15290.95|15411.36|15291.36|15409.74|15289.74|9
1649918010000|2022-04-14 06:33:30|15410.05|15290.05|15408.9|15288.9|15410.05|15290.05|15408.9|15288.9|10
1649918020000|2022-04-14 06:33:40|15408.99|15288.99|15408.19|15288.19|15408.99|15288.99|15408.19|15288.19|10
1649918030000|2022-04-14 06:33:50|15408.33|15288.33|15407.24|15287.24|15408.39|15288.39|15407.24|15287.24|9
1649918040000|2022-04-14 06:34:00|15407.28|15287.28|15404.82|15284.82|15407.47|15287.47|15404.82|15284.82|10
1649918050000|2022-04-14 06:34:10|15404.56|15284.56|15404.66|15284.66|15404.97|15284.97|15404.56|15284.56|10
1649918060000|2022-04-14 06:34:20|15404.65|15284.65|15403.55|15283.55|15404.65|15284.65|15403.55|15283.55|9
1649918070000|2022-04-14 06:34:30|15403.56|15283.56|15404.38|15284.38|15404.38|15284.38|15403.56|15283.56|9
1649918080000|2022-04-14 06:34:40|15404.63|15284.63|15409.49|15289.49|15409.49|15289.49|15404.63|15284.63|10
1649918090000|2022-04-14 06:34:50|15409.62|15289.62|15409.43|15289.43|15410.82|15290.82|15409.43|15289.43|10
1649918100000|2022-04-14 06:35:00|15409.32|15289.32|15409.89|15289.89|15409.89|15289.89|15408.09|15288.09|10
1649918110000|2022-04-14 06:35:10|15410.72|15290.72|15410.82|15290.82|15412.13|15292.13|15410.72|15290.72|10
1649918120000|2022-04-14 06:35:20|15410.6|15290.6|15410.75|15290.75|15410.75|15290.75|15409.94|15289.94|9
1649918130000|2022-04-14 06:35:30|15410.59|15290.59|15409.91|15289.91|15410.59|15290.59|15409.74|15289.74|10
1649918140000|2022-04-14 06:35:40|15409.92|15289.92|15408.56|15288.56|15409.92|15289.92|15408.56|15288.56|9
1649918150000|2022-04-14 06:35:50|15408.36|15288.36|15407.32|15287.32|15408.36|15288.36|15407.32|15287.32|9
1649918160000|2022-04-14 06:36:00|15407.26|15287.26|15407.45|15287.45|15407.48|15287.48|15407.22|15287.22|9
1649918170000|2022-04-14 06:36:10|15407.43|15287.43|15407.39|15287.39|15407.43|15287.43|15407.04|15287.04|10
1649918180000|2022-04-14 06:36:20|15407.4|15287.4|15407.27|15287.27|15407.4|15287.4|15406.81|15286.81|9
1649918190000|2022-04-14 06:36:30|15407.23|15287.23|15408.3|15288.3|15408.3|15288.3|15407.23|15287.23|10
1649918200000|2022-04-14 06:36:40|15408.38|15288.38|15408.98|15288.98|15408.98|15288.98|15408.38|15288.38|9
1649918210000|2022-04-14 06:36:50|15408.88|15288.88|15408.65|15288.65|15408.92|15288.92|15408.65|15288.65|9
1649918220000|2022-04-14 06:37:00|15408.67|15288.67|15408.15|15288.15|15408.67|15288.67|15408.12|15288.12|9
1649918230000|2022-04-14 06:37:10|15408.42|15288.42|15409.36|15289.36|15409.36|15289.36|15408.04|15288.04|9
1649918240000|2022-04-14 06:37:20|15409.51|15289.51|15410.68|15290.68|15410.68|15290.68|15409.51|15289.51|9
1649918250000|2022-04-14 06:37:30|15410.34|15290.34|15411.46|15291.46|15411.53|15291.53|15410.34|15290.34|9
1649918260000|2022-04-14 06:37:40|15411.42|15291.42|15412.14|15292.14|15412.14|15292.14|15411.38|15291.38|10
1649918270000|2022-04-14 06:37:50|15412.3|15292.3|15412.17|15292.17|15412.35|15292.35|15412.17|15292.17|8
1649918280000|2022-04-14 06:38:00|15412.22|15292.22|15412.23|15292.23|15412.23|15292.23|15412|15292|9
1649918290000|2022-04-14 06:38:10|15411.63|15291.63|15412.4|15292.4|15412.47|15292.47|15411.29|15291.29|10
1649918300000|2022-04-14 06:38:20|15412.3|15292.3|15412.65|15292.65|15412.71|15292.71|15412.3|15292.3|10
1649918310000|2022-04-14 06:38:30|15412.62|15292.62|15413.27|15293.27|15413.27|15293.27|15412.47|15292.47|9
1649918320000|2022-04-14 06:38:40|15413.42|15293.42|15413.73|15293.73|15413.77|15293.77|15413.38|15293.38|10
1649918330000|2022-04-14 06:38:50|15413.48|15293.48|15413.95|15293.95|15413.95|15293.95|15412.83|15292.83|7
1649918340000|2022-04-14 06:39:00|15413.87|15293.87|15413.96|15293.96|15413.96|15293.96|15413.8|15293.8|8
1649918350000|2022-04-14 06:39:10|15414.28|15294.28|15413.94|15293.94|15414.28|15294.28|15413.94|15293.94|8
1649918360000|2022-04-14 06:39:20|15413.52|15293.52|15412.65|15292.65|15413.52|15293.52|15412.65|15292.65|7
1649918370000|2022-04-14 06:39:30|15412.61|15292.61|15412.08|15292.08|15412.61|15292.61|15412|15292|9
1649918380000|2022-04-14 06:39:40|15412.01|15292.01|15412.04|15292.04|15412.28|15292.28|15411.72|15291.72|8
1649918390000|2022-04-14 06:39:50|15411.89|15291.89|15412.1|15292.1|15412.1|15292.1|15411.85|15291.85|8
1649918400000|2022-04-14 06:40:00|15412.09|15292.09|15411.69|15291.69|15412.13|15292.13|15411.69|15291.69|7
1649918410000|2022-04-14 06:40:10|15411.86|15291.86|15412.62|15292.62|15412.62|15292.62|15411.86|15291.86|9
1649918420000|2022-04-14 06:40:20|15412.38|15292.38|15412.14|15292.14|15412.52|15292.52|15412.11|15292.11|10
1649918430000|2022-04-14 06:40:30|15412.1|15292.1|15411.39|15291.39|15412.1|15292.1|15411.39|15291.39|9
1649918440000|2022-04-14 06:40:40|15411.4|15291.4|15410.6|15290.6|15411.6|15291.6|15410.6|15290.6|10
1649918450000|2022-04-14 06:40:50|15410.23|15290.23|15410.24|15290.24|15410.57|15290.57|15410.23|15290.23|10
1649918460000|2022-04-14 06:41:00|15410.08|15290.08|15410.58|15290.58|15410.58|15290.58|15410.08|15290.08|10
1649918470000|2022-04-14 06:41:10|15410.56|15290.56|15406.29|15286.29|15410.56|15290.56|15406.29|15286.29|10
1649918480000|2022-04-14 06:41:20|15406.55|15286.55|15406.21|15286.21|15406.55|15286.55|15406.01|15286.01|10
1649918490000|2022-04-14 06:41:30|15405.91|15285.91|15404.91|15284.91|15406.11|15286.11|15404.86|15284.86|9
1649918500000|2022-04-14 06:41:40|15404.88|15284.88|15404.71|15284.71|15404.88|15284.88|15404.65|15284.65|8
1649918510000|2022-04-14 06:41:50|15404.67|15284.67|15408.14|15288.14|15408.14|15288.14|15404.67|15284.67|9
1649918520000|2022-04-14 06:42:00|15408.11|15288.11|15409.64|15289.64|15409.64|15289.64|15408.11|15288.11|10
1649918530000|2022-04-14 06:42:10|15409.35|15289.35|15409.53|15289.53|15409.53|15289.53|15409.11|15289.11|10
1649918540000|2022-04-14 06:42:20|15409.65|15289.65|15409.36|15289.36|15409.8|15289.8|15409.36|15289.36|10
1649918550000|2022-04-14 06:42:30|15409.31|15289.31|15408.96|15288.96|15409.33|15289.33|15408.73|15288.73|9
1649918560000|2022-04-14 06:42:40|15408.72|15288.72|15408.2|15288.2|15408.72|15288.72|15408.03|15288.03|10
1649918570000|2022-04-14 06:42:50|15408.35|15288.35|15405.44|15285.44|15408.35|15288.35|15405.44|15285.44|10
1649918580000|2022-04-14 06:43:00|15405.34|15285.34|15402.28|15282.28|15405.34|15285.34|15402.28|15282.28|10
1649918590000|2022-04-14 06:43:10|15402.15|15282.15|15399.56|15279.56|15402.15|15282.15|15399.56|15279.56|10
1649918600000|2022-04-14 06:43:20|15399.44|15279.44|15399.36|15279.36|15399.64|15279.64|15399.36|15279.36|10
1649918610000|2022-04-14 06:43:30|15399.14|15279.14|15397.52|15277.52|15399.14|15279.14|15396.68|15276.68|10
1649918620000|2022-04-14 06:43:40|15397.35|15277.35|15398.14|15278.14|15398.17|15278.17|15397.35|15277.35|9
1649918630000|2022-04-14 06:43:50|15398.04|15278.04|15397.18|15277.18|15398.04|15278.04|15397.01|15277.01|9
1649918640000|2022-04-14 06:44:00|15397.17|15277.17|15396.07|15276.07|15397.17|15277.17|15395.33|15275.33|10
1649918650000|2022-04-14 06:44:10|15396.36|15276.36|15397.61|15277.61|15397.61|15277.61|15396.36|15276.36|10
1649918660000|2022-04-14 06:44:20|15397.76|15277.76|15397.51|15277.51|15398.33|15278.33|15397.51|15277.51|9
1649918670000|2022-04-14 06:44:30|15397.36|15277.36|15399.7|15279.7|15399.7|15279.7|15397.36|15277.36|10
1649918680000|2022-04-14 06:44:40|15399.88|15279.88|15404.15|15284.15|15404.15|15284.15|15399.88|15279.88|10
1649918690000|2022-04-14 06:44:50|15404.43|15284.43|15405.43|15285.43|15405.43|15285.43|15404.43|15284.43|9
1649918700000|2022-04-14 06:45:00|15406.44|15286.44|15407.9|15287.9|15407.96|15287.96|15406.44|15286.44|10
1649918710000|2022-04-14 06:45:10|15408.02|15288.02|15408.51|15288.51|15408.51|15288.51|15407.92|15287.92|9
1649918720000|2022-04-14 06:45:20|15408.4|15288.4|15410.48|15290.48|15410.48|15290.48|15408.35|15288.35|10
1649918730000|2022-04-14 06:45:30|15410.77|15290.77|15410.99|15290.99|15411.17|15291.17|15410.77|15290.77|7
1649918740000|2022-04-14 06:45:40|15411.06|15291.06|15409.97|15289.97|15411.06|15291.06|15409.97|15289.97|10
1649918750000|2022-04-14 06:45:50|15410.03|15290.03|15410.07|15290.07|15410.28|15290.28|15409.61|15289.61|10
1649918760000|2022-04-14 06:46:00|15410.19|15290.19|15410.08|15290.08|15410.19|15290.19|15409.85|15289.85|8
1649918770000|2022-04-14 06:46:10|15410.16|15290.16|15410.02|15290.02|15410.26|15290.26|15409.98|15289.98|10
1649918780000|2022-04-14 06:46:20|15410.12|15290.12|15410.92|15290.92|15411.15|15291.15|15410.12|15290.12|10
1649918790000|2022-04-14 06:46:30|15410.79|15290.79|15410.29|15290.29|15410.98|15290.98|15410.29|15290.29|8
1649918800000|2022-04-14 06:46:40|15410.37|15290.37|15410.2|15290.2|15410.37|15290.37|15409.87|15289.87|10
1649918810000|2022-04-14 06:46:50|15410.21|15290.21|15410.31|15290.31|15410.57|15290.57|15410.1|15290.1|9
1649918820000|2022-04-14 06:47:00|15411.09|15291.09|15412.37|15292.37|15412.37|15292.37|15411.09|15291.09|10
1649918830000|2022-04-14 06:47:10|15413|15293|15411.98|15291.98|15413|15293|15411.98|15291.98|9
1649918840000|2022-04-14 06:47:20|15411.96|15291.96|15411.63|15291.63|15412.48|15292.48|15411.63|15291.63|10
1649918850000|2022-04-14 06:47:30|15411.56|15291.56|15413.23|15293.23|15413.23|15293.23|15411.56|15291.56|10
1649918860000|2022-04-14 06:47:40|15413.51|15293.51|15414.92|15294.92|15414.92|15294.92|15413.51|15293.51|10
1649918870000|2022-04-14 06:47:50|15415.55|15295.55|15417.58|15297.58|15417.58|15297.58|15415.55|15295.55|9
1649918880000|2022-04-14 06:48:00|15417.64|15297.64|15418.94|15298.94|15419.73|15299.73|15417.64|15297.64|10
1649918890000|2022-04-14 06:48:10|15420|15300|15419.99|15299.99|15420.3|15300.3|15419.74|15299.74|10
1649918900000|2022-04-14 06:48:20|15420.43|15300.43|15421|15301|15421.73|15301.73|15420.43|15300.43|9
1649918910000|2022-04-14 06:48:30|15420.98|15300.98|15421.08|15301.08|15421.08|15301.08|15420.65|15300.65|10
1649918920000|2022-04-14 06:48:40|15420.99|15300.99|15421.36|15301.36|15421.37|15301.37|15420.96|15300.96|10
1649918930000|2022-04-14 06:48:50|15421.49|15301.49|15423.61|15303.61|15423.61|15303.61|15421.49|15301.49|10
1649918940000|2022-04-14 06:49:00|15423.53|15303.53|15423.09|15303.09|15424.13|15304.13|15423.09|15303.09|9
1649918950000|2022-04-14 06:49:10|15423.5|15303.5|15423.65|15303.65|15423.95|15303.95|15423.5|15303.5|9
1649918960000|2022-04-14 06:49:20|15423.62|15303.62|15422.77|15302.77|15423.62|15303.62|15422.77|15302.77|10
1649918970000|2022-04-14 06:49:30|15422.6|15302.6|15422.34|15302.34|15423.08|15303.08|15422.34|15302.34|10
1649918980000|2022-04-14 06:49:40|15422.37|15302.37|15421.78|15301.78|15422.37|15302.37|15421.75|15301.75|10
1649918990000|2022-04-14 06:49:50|15421.7|15301.7|15421.14|15301.14|15421.82|15301.82|15421.14|15301.14|9
1649919000000|2022-04-14 06:50:00|15421.12|15301.12|15420.82|15300.82|15421.21|15301.21|15420.82|15300.82|9
1649919010000|2022-04-14 06:50:10|15420.73|15300.73|15421.34|15301.34|15421.64|15301.64|15420.73|15300.73|7
1649919020000|2022-04-14 06:50:20|15421.36|15301.36|15420.46|15300.46|15421.36|15301.36|15420.46|15300.46|8
1649919030000|2022-04-14 06:50:30|15420.29|15300.29|15420.27|15300.27|15420.39|15300.39|15419.98|15299.98|8
1649919040000|2022-04-14 06:50:40|15420.36|15300.36|15420.05|15300.05|15420.36|15300.36|15419.7|15299.7|8
1649919050000|2022-04-14 06:50:50|15419.86|15299.86|15419.42|15299.42|15419.86|15299.86|15419.32|15299.32|8
1649919060000|2022-04-14 06:51:00|15419.47|15299.47|15419.51|15299.51|15419.63|15299.63|15419.45|15299.45|10
1649919070000|2022-04-14 06:51:10|15419.54|15299.54|15419.7|15299.7|15419.7|15299.7|15419.47|15299.47|9
1649919080000|2022-04-14 06:51:20|15419.83|15299.83|15420.19|15300.19|15420.31|15300.31|15419.6|15299.6|8
1649919090000|2022-04-14 06:51:30|15420.08|15300.08|15419.97|15299.97|15420.41|15300.41|15419.97|15299.97|10
1649919100000|2022-04-14 06:51:40|15419.96|15299.96|15419.71|15299.71|15419.96|15299.96|15419.65|15299.65|10
1649919110000|2022-04-14 06:51:50|15419.64|15299.64|15419|15299|15419.64|15299.64|15418.82|15298.82|10
1649919120000|2022-04-14 06:52:00|15419.04|15299.04|15419.07|15299.07|15419.24|15299.24|15418.88|15298.88|8
1649919130000|2022-04-14 06:52:10|15418.83|15298.83|15415.59|15295.59|15418.83|15298.83|15415.45|15295.45|10
1649919140000|2022-04-14 06:52:20|15415.54|15295.54|15414.1|15294.1|15415.78|15295.78|15414.06|15294.06|10
1649919150000|2022-04-14 06:52:30|15413.99|15293.99|15413.89|15293.89|15413.99|15293.99|15413.75|15293.75|8
1649919160000|2022-04-14 06:52:40|15413.77|15293.77|15411.55|15291.55|15413.81|15293.81|15411.55|15291.55|9
1649919170000|2022-04-14 06:52:50|15411.54|15291.54|15410.33|15290.33|15411.54|15291.54|15410.2|15290.2|8
1649919180000|2022-04-14 06:53:00|15410.08|15290.08|15410|15290|15410.11|15290.11|15409.91|15289.91|7
1649919190000|2022-04-14 06:53:10|15410.07|15290.07|15409.81|15289.81|15410.88|15290.88|15409.81|15289.81|10
1649919200000|2022-04-14 06:53:20|15409.74|15289.74|15408.88|15288.88|15409.74|15289.74|15408.88|15288.88|8
1649919210000|2022-04-14 06:53:30|15408.91|15288.91|15407.45|15287.45|15408.91|15288.91|15407.39|15287.39|10
1649919220000|2022-04-14 06:53:40|15407.57|15287.57|15407.17|15287.17|15407.57|15287.57|15407.17|15287.17|9
1649919230000|2022-04-14 06:53:50|15407.25|15287.25|15404.79|15284.79|15407.25|15287.25|15404.79|15284.79|10
1649919240000|2022-04-14 06:54:00|15404.59|15284.59|15404.93|15284.93|15404.93|15284.93|15404.16|15284.16|10
1649919250000|2022-04-14 06:54:10|15405.4|15285.4|15405.33|15285.33|15405.57|15285.57|15405.08|15285.08|10
1649919260000|2022-04-14 06:54:20|15405.13|15285.13|15406.39|15286.39|15406.42|15286.42|15405.13|15285.13|10
1649919270000|2022-04-14 06:54:30|15406.42|15286.42|15406.91|15286.91|15406.97|15286.97|15406.37|15286.37|10
1649919280000|2022-04-14 06:54:40|15406.88|15286.88|15408.51|15288.51|15408.51|15288.51|15406.88|15286.88|10
1649919290000|2022-04-14 06:54:50|15408.99|15288.99|15410.29|15290.29|15410.29|15290.29|15408.99|15288.99|10
1649919300000|2022-04-14 06:55:00|15410.85|15290.85|15412.05|15292.05|15412.39|15292.39|15410.85|15290.85|10
1649919310000|2022-04-14 06:55:10|15411.99|15291.99|15411.72|15291.72|15411.99|15291.99|15411.63|15291.63|10
1649919320000|2022-04-14 06:55:20|15411.76|15291.76|15411.39|15291.39|15411.76|15291.76|15411.39|15291.39|10
1649919330000|2022-04-14 06:55:30|15411.41|15291.41|15412.17|15292.17|15412.17|15292.17|15411.41|15291.41|10
1649919340000|2022-04-14 06:55:40|15412.05|15292.05|15412.72|15292.72|15413.21|15293.21|15412.05|15292.05|9
1649919350000|2022-04-14 06:55:50|15412.61|15292.61|15412.52|15292.52|15412.7|15292.7|15412.48|15292.48|9
1649919360000|2022-04-14 06:56:00|15412.06|15292.06|15410.32|15290.32|15412.06|15292.06|15410.32|15290.32|10
1649919370000|2022-04-14 06:56:10|15410.16|15290.16|15409.52|15289.52|15410.16|15290.16|15409.52|15289.52|8
1649919380000|2022-04-14 06:56:20|15409.47|15289.47|15409.4|15289.4|15409.76|15289.76|15409.35|15289.35|9
1649919390000|2022-04-14 06:56:30|15409.41|15289.41|15409.42|15289.42|15409.58|15289.58|15409|15289|10
1649919400000|2022-04-14 06:56:40|15409.43|15289.43|15410.88|15290.88|15410.91|15290.91|15409.43|15289.43|10
1649919410000|2022-04-14 06:56:50|15410.91|15290.91|15410.94|15290.94|15411.03|15291.03|15410.82|15290.82|10
1649919420000|2022-04-14 06:57:00|15410.93|15290.93|15411.09|15291.09|15411.18|15291.18|15410.93|15290.93|10
1649919430000|2022-04-14 06:57:10|15410.31|15290.31|15410.62|15290.62|15410.63|15290.63|15410.31|15290.31|10
1649919440000|2022-04-14 06:57:20|15410.83|15290.83|15413.52|15293.52|15413.52|15293.52|15410.82|15290.82|9
1649919450000|2022-04-14 06:57:30|15413.24|15293.24|15412.63|15292.63|15413.24|15293.24|15412.5|15292.5|10
1649919460000|2022-04-14 06:57:40|15412.42|15292.42|15411.68|15291.68|15412.42|15292.42|15411.49|15291.49|10
1649919470000|2022-04-14 06:57:50|15411.35|15291.35|15411.03|15291.03|15411.35|15291.35|15410.98|15290.98|10
1649919480000|2022-04-14 06:58:00|15411|15291|15411.68|15291.68|15411.68|15291.68|15411|15291|9
1649919490000|2022-04-14 06:58:10|15411.74|15291.74|15412.1|15292.1|15412.1|15292.1|15411.62|15291.62|10
1649919500000|2022-04-14 06:58:20|15412.2|15292.2|15412.41|15292.41|15412.62|15292.62|15412.17|15292.17|9
1649919510000|2022-04-14 06:58:30|15412.4|15292.4|15412.59|15292.59|15412.59|15292.59|15412.29|15292.29|8
1649919520000|2022-04-14 06:58:40|15412.6|15292.6|15412.73|15292.73|15412.89|15292.89|15412.6|15292.6|8
1649919530000|2022-04-14 06:58:50|15412.46|15292.46|15413.55|15293.55|15413.67|15293.67|15412.46|15292.46|10
1649919540000|2022-04-14 06:59:00|15413.5|15293.5|15412.93|15292.93|15413.5|15293.5|15412.6|15292.6|9
1649919550000|2022-04-14 06:59:10|15412.92|15292.92|15412.11|15292.11|15412.95|15292.95|15412.11|15292.11|9
1649919560000|2022-04-14 06:59:20|15412.15|15292.15|15412.15|15292.15|15412.22|15292.22|15412.02|15292.02|9
1649919570000|2022-04-14 06:59:30|15412.2|15292.2|15413.83|15293.83|15413.86|15293.86|15412.2|15292.2|10
1649919580000|2022-04-14 06:59:40|15414.09|15294.09|15413.66|15293.66|15414.22|15294.22|15413.66|15293.66|10
1649919590000|2022-04-14 06:59:50|15413.43|15293.43|15412.32|15292.32|15413.43|15293.43|15412.22|15292.22|9
1649919600000|2022-04-14 07:00:00|15412.34|15292.34|15411|15291|15413.29|15293.29|15411|15291|10
1649919610000|2022-04-14 07:00:10|15410.9|15290.9|15407.43|15287.43|15410.9|15290.9|15407.43|15287.43|10
1649919620000|2022-04-14 07:00:20|15406.95|15286.95|15405.52|15285.52|15406.95|15286.95|15405.52|15285.52|9
1649919630000|2022-04-14 07:00:30|15406.13|15286.13|15404.48|15284.48|15406.13|15286.13|15404.48|15284.48|10
1649919640000|2022-04-14 07:00:40|15404.5|15284.5|15406.02|15286.02|15406.02|15286.02|15404.5|15284.5|10
1649919650000|2022-04-14 07:00:50|15405.38|15285.38|15404.95|15284.95|15405.69|15285.69|15404.95|15284.95|10
1649919660000|2022-04-14 07:01:00|15404.88|15284.88|15404.54|15284.54|15404.88|15284.88|15404.47|15284.47|8
1649919670000|2022-04-14 07:01:10|15404.49|15284.49|15404.09|15284.09|15404.49|15284.49|15403.61|15283.61|10
1649919680000|2022-04-14 07:01:20|15404.11|15284.11|15403.79|15283.79|15404.36|15284.36|15403.73|15283.73|9
1649919690000|2022-04-14 07:01:30|15403.65|15283.65|15403.48|15283.48|15403.98|15283.98|15403.46|15283.46|9
1649919700000|2022-04-14 07:01:40|15403.37|15283.37|15405.07|15285.07|15405.07|15285.07|15403.34|15283.34|9
1649919710000|2022-04-14 07:01:50|15405.3|15285.3|15404.75|15284.75|15405.3|15285.3|15404.74|15284.74|7
1649919720000|2022-04-14 07:02:00|15404.97|15284.97|15405.02|15285.02|15405.29|15285.29|15404.95|15284.95|7
1649919730000|2022-04-14 07:02:10|15404.83|15284.83|15404.65|15284.65|15405.38|15285.38|15404.65|15284.65|9
1649919740000|2022-04-14 07:02:20|15404.29|15284.29|15402.1|15282.1|15404.29|15284.29|15402.04|15282.04|10
1649919750000|2022-04-14 07:02:30|15402.05|15282.05|15402.01|15282.01|15402.05|15282.05|15401.3|15281.3|10
1649919760000|2022-04-14 07:02:40|15401.93|15281.93|15402.77|15282.77|15402.77|15282.77|15401.69|15281.69|10
1649919770000|2022-04-14 07:02:50|15403.1|15283.1|15405.1|15285.1|15405.1|15285.1|15402.98|15282.98|10
1649919780000|2022-04-14 07:03:00|15404.94|15284.94|15405.65|15285.65|15405.71|15285.71|15404.94|15284.94|10
1649919790000|2022-04-14 07:03:10|15405.83|15285.83|15406.02|15286.02|15406.31|15286.31|15405.73|15285.73|8
1649919800000|2022-04-14 07:03:20|15406.18|15286.18|15407.44|15287.44|15407.44|15287.44|15406.18|15286.18|9
1649919810000|2022-04-14 07:03:30|15407.56|15287.56|15408.79|15288.79|15408.9|15288.9|15407.56|15287.56|9
1649919820000|2022-04-14 07:03:40|15408.96|15288.96|15408.52|15288.52|15409.07|15289.07|15408.22|15288.22|9
1649919830000|2022-04-14 07:03:50|15408.89|15288.89|15410.55|15290.55|15410.55|15290.55|15408.81|15288.81|10
1649919840000|2022-04-14 07:04:00|15410.72|15290.72|15410.58|15290.58|15410.72|15290.72|15410.34|15290.34|10
1649919850000|2022-04-14 07:04:10|15410.67|15290.67|15412.28|15292.28|15412.28|15292.28|15410.67|15290.67|10
1649919860000|2022-04-14 07:04:20|15412.36|15292.36|15411.85|15291.85|15412.36|15292.36|15411.85|15291.85|8
1649919870000|2022-04-14 07:04:30|15411.96|15291.96|15412.14|15292.14|15412.26|15292.26|15411.96|15291.96|8
1649919880000|2022-04-14 07:04:40|15412.8|15292.8|15413.33|15293.33|15413.35|15293.35|15412.8|15292.8|10
1649919890000|2022-04-14 07:04:50|15413.37|15293.37|15414.95|15294.95|15414.95|15294.95|15413.37|15293.37|8
1649919900000|2022-04-14 07:05:00|15414.94|15294.94|15415.18|15295.18|15415.25|15295.25|15414.94|15294.94|7
1649919910000|2022-04-14 07:05:10|15415.51|15295.51|15415.91|15295.91|15415.95|15295.95|15415.51|15295.51|10
1649919920000|2022-04-14 07:05:20|15416.18|15296.18|15416.08|15296.08|15416.18|15296.18|15415.98|15295.98|10
1649919930000|2022-04-14 07:05:30|15416.14|15296.14|15416.33|15296.33|15416.33|15296.33|15415.98|15295.98|7
1649919940000|2022-04-14 07:05:40|15416.4|15296.4|15416.3|15296.3|15416.64|15296.64|15416.3|15296.3|10
1649919950000|2022-04-14 07:05:50|15416.48|15296.48|15415.97|15295.97|15416.97|15296.97|15415.97|15295.97|10
1649919960000|2022-04-14 07:06:00|15415.86|15295.86|15415.59|15295.59|15415.95|15295.95|15415.54|15295.54|9
1649919970000|2022-04-14 07:06:10|15415.58|15295.58|15415.39|15295.39|15415.63|15295.63|15414.97|15294.97|9
1649919980000|2022-04-14 07:06:20|15415.41|15295.41|15414.84|15294.84|15415.51|15295.51|15414.84|15294.84|8
1649919990000|2022-04-14 07:06:30|15414.79|15294.79|15414.32|15294.32|15414.79|15294.79|15414.3|15294.3|9
1649920000000|2022-04-14 07:06:40|15413.39|15293.39|15413.8|15293.8|15413.96|15293.96|15413.19|15293.19|9
1649920010000|2022-04-14 07:06:50|15413.65|15293.65|15413.22|15293.22|15413.65|15293.65|15412.33|15292.33|8
1649920020000|2022-04-14 07:07:00|15413.25|15293.25|15413.61|15293.61|15413.67|15293.67|15413.08|15293.08|8
1649920030000|2022-04-14 07:07:10|15413.66|15293.66|15413.51|15293.51|15413.69|15293.69|15413.51|15293.51|7
1649920040000|2022-04-14 07:07:20|15412.49|15292.49|15413.02|15293.02|15413.02|15293.02|15412.35|15292.35|6
1649920050000|2022-04-14 07:07:30|15412.84|15292.84|15413.28|15293.28|15413.39|15293.39|15412.84|15292.84|8
1649920060000|2022-04-14 07:07:40|15413.22|15293.22|15412.38|15292.38|15413.35|15293.35|15412.16|15292.16|10
1649920070000|2022-04-14 07:07:50|15412.39|15292.39|15411.9|15291.9|15412.39|15292.39|15411.89|15291.89|9
1649920080000|2022-04-14 07:08:00|15411.91|15291.91|15411.59|15291.59|15411.93|15291.93|15411.46|15291.46|10
1649920090000|2022-04-14 07:08:10|15411.57|15291.57|15412.07|15292.07|15412.07|15292.07|15411.37|15291.37|8
1649920100000|2022-04-14 07:08:20|15412.06|15292.06|15411.11|15291.11|15412.06|15292.06|15411.11|15291.11|10
1649920110000|2022-04-14 07:08:30|15411.03|15291.03|15407.91|15287.91|15411.03|15291.03|15407.91|15287.91|10
1649920120000|2022-04-14 07:08:40|15407.4|15287.4|15405.42|15285.42|15407.4|15287.4|15405.42|15285.42|10
1649920130000|2022-04-14 07:08:50|15406.27|15286.27|15403.91|15283.91|15406.27|15286.27|15403.91|15283.91|10
1649920140000|2022-04-14 07:09:00|15403.84|15283.84|15403.19|15283.19|15404.22|15284.22|15403.19|15283.19|9
1649920150000|2022-04-14 07:09:10|15402.89|15282.89|15400.52|15280.52|15402.89|15282.89|15400.52|15280.52|10
1649920160000|2022-04-14 07:09:20|15400.82|15280.82|15397.21|15277.21|15400.82|15280.82|15397.21|15277.21|10
1649920170000|2022-04-14 07:09:30|15396.56|15276.56|15393.94|15273.94|15396.56|15276.56|15393.92|15273.92|10
1649920180000|2022-04-14 07:09:40|15393.9|15273.9|15390.38|15270.38|15393.9|15273.9|15390.37|15270.37|10
1649920190000|2022-04-14 07:09:50|15390.53|15270.53|15390.19|15270.19|15391.09|15271.09|15390.19|15270.19|10
1649920200000|2022-04-14 07:10:00|15389.87|15269.87|15387.49|15267.49|15390.04|15270.04|15387.49|15267.49|10
1649920210000|2022-04-14 07:10:10|15387.68|15267.68|15387.27|15267.27|15388.33|15268.33|15387.27|15267.27|9
1649920220000|2022-04-14 07:10:20|15387.26|15267.26|15388|15268|15388|15268|15387.17|15267.17|10
1649920230000|2022-04-14 07:10:30|15387.83|15267.83|15386.83|15266.83|15388.24|15268.24|15386.83|15266.83|9
1649920240000|2022-04-14 07:10:40|15386.93|15266.93|15384.44|15264.44|15386.93|15266.93|15384.44|15264.44|10
1649920250000|2022-04-14 07:10:50|15383.86|15263.86|15380.36|15260.36|15383.86|15263.86|15380.36|15260.36|10
1649920260000|2022-04-14 07:11:00|15379.97|15259.97|15377.8|15257.8|15379.97|15259.97|15377.63|15257.63|10
1649920270000|2022-04-14 07:11:10|15377.89|15257.89|15377.34|15257.34|15377.89|15257.89|15376.9|15256.9|10
1649920280000|2022-04-14 07:11:20|15377.37|15257.37|15376.7|15256.7|15377.47|15257.47|15376.41|15256.41|9
1649920290000|2022-04-14 07:11:30|15376.61|15256.61|15373.3|15253.3|15376.71|15256.71|15372.68|15252.68|10
1649920300000|2022-04-14 07:11:40|15373.44|15253.44|15374.94|15254.94|15374.94|15254.94|15373.44|15253.44|10
1649920310000|2022-04-14 07:11:50|15375.08|15255.08|15376.91|15256.91|15376.91|15256.91|15375.08|15255.08|10
1649920320000|2022-04-14 07:12:00|15377.17|15257.17|15378.28|15258.28|15378.4|15258.4|15377.17|15257.17|9
1649920330000|2022-04-14 07:12:10|15379.12|15259.12|15380.98|15260.98|15380.98|15260.98|15379.12|15259.12|10
1649920340000|2022-04-14 07:12:20|15380.99|15260.99|15383.54|15263.54|15383.73|15263.73|15380.99|15260.99|10
1649920350000|2022-04-14 07:12:30|15383.5|15263.5|15383.41|15263.41|15384.27|15264.27|15383.25|15263.25|10
1649920360000|2022-04-14 07:12:40|15383.22|15263.22|15380.6|15260.6|15383.22|15263.22|15380.57|15260.57|10
1649920370000|2022-04-14 07:12:50|15379.85|15259.85|15377.49|15257.49|15380|15260|15377.49|15257.49|9
1649920380000|2022-04-14 07:13:00|15377.27|15257.27|15376.94|15256.94|15377.27|15257.27|15376.48|15256.48|10
1649920390000|2022-04-14 07:13:10|15376.87|15256.87|15376.68|15256.68|15376.93|15256.93|15376.59|15256.59|10
1649920400000|2022-04-14 07:13:20|15376.65|15256.65|15378.76|15258.76|15378.76|15258.76|15376.65|15256.65|6
1649920410000|2022-04-14 07:13:30|15379.14|15259.14|15379.69|15259.69|15380.29|15260.29|15379.14|15259.14|10
1649920420000|2022-04-14 07:13:40|15379.39|15259.39|15378.66|15258.66|15379.39|15259.39|15378.62|15258.62|9
1649920430000|2022-04-14 07:13:50|15378.64|15258.64|15379.54|15259.54|15379.62|15259.62|15378.64|15258.64|9
1649920440000|2022-04-14 07:14:00|15379.49|15259.49|15380.12|15260.12|15380.17|15260.17|15379.49|15259.49|9
1649920450000|2022-04-14 07:14:10|15380.54|15260.54|15380.55|15260.55|15381.04|15261.04|15380.54|15260.54|10
1649920460000|2022-04-14 07:14:20|15380.76|15260.76|15381.94|15261.94|15382.08|15262.08|15380.76|15260.76|10
1649920470000|2022-04-14 07:14:30|15381.83|15261.83|15382.04|15262.04|15382.12|15262.12|15381.83|15261.83|9
1649920480000|2022-04-14 07:14:40|15382.08|15262.08|15382.19|15262.19|15382.31|15262.31|15382.08|15262.08|9
1649920490000|2022-04-14 07:14:50|15382.27|15262.27|15381.79|15261.79|15382.27|15262.27|15381.78|15261.78|10
1649920500000|2022-04-14 07:15:00|15381.75|15261.75|15381.15|15261.15|15381.77|15261.77|15380.79|15260.79|10
1649920510000|2022-04-14 07:15:10|15381.04|15261.04|15381.4|15261.4|15381.4|15261.4|15381.04|15261.04|9
1649920520000|2022-04-14 07:15:20|15381.39|15261.39|15380.64|15260.64|15381.39|15261.39|15380.36|15260.36|8
1649920530000|2022-04-14 07:15:30|15380.74|15260.74|15381.03|15261.03|15381.03|15261.03|15380.44|15260.44|9
1649920540000|2022-04-14 07:15:40|15381.06|15261.06|15381.61|15261.61|15381.84|15261.84|15381.06|15261.06|10
1649920550000|2022-04-14 07:15:50|15381.41|15261.41|15380.85|15260.85|15381.49|15261.49|15380.85|15260.85|10
1649920560000|2022-04-14 07:16:00|15380.6|15260.6|15379.98|15259.98|15380.6|15260.6|15379.59|15259.59|10
1649920570000|2022-04-14 07:16:10|15379.59|15259.59|15379.27|15259.27|15379.74|15259.74|15379.15|15259.15|9
1649920580000|2022-04-14 07:16:20|15379.35|15259.35|15379.93|15259.93|15379.93|15259.93|15379.17|15259.17|10
1649920590000|2022-04-14 07:16:30|15379.85|15259.85|15381.03|15261.03|15381.17|15261.17|15379.85|15259.85|10
1649920600000|2022-04-14 07:16:40|15381.52|15261.52|15381.66|15261.66|15381.73|15261.73|15381.49|15261.49|8
1649920610000|2022-04-14 07:16:50|15381.61|15261.61|15381.71|15261.71|15381.78|15261.78|15381.32|15261.32|10
1649920620000|2022-04-14 07:17:00|15381.89|15261.89|15382.27|15262.27|15382.27|15262.27|15381.68|15261.68|10
1649920630000|2022-04-14 07:17:10|15382.24|15262.24|15384.5|15264.5|15384.5|15264.5|15382.24|15262.24|9
1649920640000|2022-04-14 07:17:20|15384.76|15264.76|15387.06|15267.06|15387.06|15267.06|15384.76|15264.76|10
1649920650000|2022-04-14 07:17:30|15387.35|15267.35|15390.12|15270.12|15390.38|15270.38|15387.35|15267.35|10
1649920660000|2022-04-14 07:17:40|15390.13|15270.13|15390.04|15270.04|15390.32|15270.32|15390.02|15270.02|10
1649920670000|2022-04-14 07:17:50|15390.27|15270.27|15390.51|15270.51|15390.51|15270.51|15389.84|15269.84|9
1649920680000|2022-04-14 07:18:00|15390.81|15270.81|15392.28|15272.28|15392.3|15272.3|15390.81|15270.81|10
1649920690000|2022-04-14 07:18:10|15392.17|15272.17|15394.26|15274.26|15394.26|15274.26|15392.17|15272.17|10
1649920700000|2022-04-14 07:18:20|15394.1|15274.1|15395.2|15275.2|15395.33|15275.33|15394.1|15274.1|10
1649920710000|2022-04-14 07:18:30|15395.33|15275.33|15397|15277|15397|15277|15395.17|15275.17|10
1649920720000|2022-04-14 07:18:40|15397.2|15277.2|15397.29|15277.29|15397.47|15277.47|15397|15277|10
1649920730000|2022-04-14 07:18:50|15397.11|15277.11|15399.48|15279.48|15399.48|15279.48|15397.11|15277.11|9
1649920740000|2022-04-14 07:19:00|15399.9|15279.9|15402.36|15282.36|15402.36|15282.36|15399.9|15279.9|10
1649920750000|2022-04-14 07:19:10|15402.4|15282.4|15402.51|15282.51|15402.93|15282.93|15402.21|15282.21|10
1649920760000|2022-04-14 07:19:20|15402.88|15282.88|15403.96|15283.96|15403.96|15283.96|15402.79|15282.79|10
1649920770000|2022-04-14 07:19:30|15403.99|15283.99|15404.12|15284.12|15404.13|15284.13|15403.5|15283.5|10
1649920780000|2022-04-14 07:19:40|15404.14|15284.14|15404.17|15284.17|15404.31|15284.31|15404.14|15284.14|10
1649920790000|2022-04-14 07:19:50|15404.14|15284.14|15404.36|15284.36|15404.48|15284.48|15404.13|15284.13|9
1649920800000|2022-04-14 07:20:00|15404.45|15284.45|15409.26|15289.26|15409.26|15289.26|15404.27|15284.27|10
1649920810000|2022-04-14 07:20:10|15410.5|15290.5|15412.43|15292.43|15412.69|15292.69|15410.5|15290.5|10
1649920820000|2022-04-14 07:20:20|15412.48|15292.48|15411.52|15291.52|15412.48|15292.48|15411.44|15291.44|10
1649920830000|2022-04-14 07:20:30|15411.45|15291.45|15410.97|15290.97|15411.45|15291.45|15410.97|15290.97|10
1649920840000|2022-04-14 07:20:40|15410|15290|15408.34|15288.34|15410|15290|15408.34|15288.34|10
1649920850000|2022-04-14 07:20:50|15408.46|15288.46|15405.56|15285.56|15408.46|15288.46|15405.54|15285.54|10
1649920860000|2022-04-14 07:21:00|15405.43|15285.43|15406.05|15286.05|15406.5|15286.5|15405.43|15285.43|8
1649920870000|2022-04-14 07:21:10|15406.67|15286.67|15406.46|15286.46|15406.75|15286.75|15406.04|15286.04|10
1649920880000|2022-04-14 07:21:20|15406.41|15286.41|15405.67|15285.67|15406.73|15286.73|15405.2|15285.2|9
1649920890000|2022-04-14 07:21:30|15405.63|15285.63|15405.08|15285.08|15405.71|15285.71|15405.01|15285.01|10
1649920900000|2022-04-14 07:21:40|15405.24|15285.24|15408.42|15288.42|15408.42|15288.42|15405.24|15285.24|10
1649920910000|2022-04-14 07:21:50|15408.97|15288.97|15411.78|15291.78|15411.99|15291.99|15408.97|15288.97|10
1649920920000|2022-04-14 07:22:00|15412.06|15292.06|15413.87|15293.87|15413.87|15293.87|15411.87|15291.87|10
1649920930000|2022-04-14 07:22:10|15414.05|15294.05|15417.68|15297.68|15417.68|15297.68|15414.05|15294.05|10
1649920940000|2022-04-14 07:22:20|15417.85|15297.85|15418.98|15298.98|15418.98|15298.98|15417.85|15297.85|10
1649920950000|2022-04-14 07:22:30|15419.31|15299.31|15419.76|15299.76|15419.83|15299.83|15419.31|15299.31|10
1649920960000|2022-04-14 07:22:40|15419.98|15299.98|15422.85|15302.85|15422.85|15302.85|15419.98|15299.98|10
1649920970000|2022-04-14 07:22:50|15422.89|15302.89|15424.52|15304.52|15424.52|15304.52|15422.89|15302.89|9
1649920980000|2022-04-14 07:23:00|15424.56|15304.56|15424.24|15304.24|15424.74|15304.74|15424.24|15304.24|9
1649920990000|2022-04-14 07:23:10|15424.15|15304.15|15424.81|15304.81|15424.86|15304.86|15424.15|15304.15|10
1649921000000|2022-04-14 07:23:20|15424.71|15304.71|15428.13|15308.13|15428.13|15308.13|15424.68|15304.68|10
1649921010000|2022-04-14 07:23:30|15428.62|15308.62|15430.75|15310.75|15430.86|15310.86|15428.62|15308.62|10
1649921020000|2022-04-14 07:23:40|15430.88|15310.88|15432.92|15312.92|15432.92|15312.92|15430.88|15310.88|10
1649921030000|2022-04-14 07:23:50|15432.07|15312.07|15430.72|15310.72|15432.07|15312.07|15430.72|15310.72|10
1649921040000|2022-04-14 07:24:00|15430.33|15310.33|15429.86|15309.86|15430.33|15310.33|15429.69|15309.69|10
1649921050000|2022-04-14 07:24:10|15430|15310|15431.7|15311.7|15431.7|15311.7|15429.99|15309.99|10
1649921060000|2022-04-14 07:24:20|15431.89|15311.89|15432.73|15312.73|15432.73|15312.73|15431.89|15311.89|10
1649921070000|2022-04-14 07:24:30|15432.76|15312.76|15432.43|15312.43|15432.76|15312.76|15432.43|15312.43|10
1649921080000|2022-04-14 07:24:40|15432.54|15312.54|15433.27|15313.27|15433.76|15313.76|15432.54|15312.54|10
1649921090000|2022-04-14 07:24:50|15433.3|15313.3|15431.4|15311.4|15433.3|15313.3|15431.4|15311.4|9
1649921100000|2022-04-14 07:25:00|15431.15|15311.15|15428.67|15308.67|15431.15|15311.15|15428.67|15308.67|10
1649921110000|2022-04-14 07:25:10|15428.52|15308.52|15427.9|15307.9|15428.52|15308.52|15427.67|15307.67|9
1649921120000|2022-04-14 07:25:20|15427.76|15307.76|15426.9|15306.9|15427.76|15307.76|15426.9|15306.9|10
1649921130000|2022-04-14 07:25:30|15426.86|15306.86|15427.71|15307.71|15427.8|15307.8|15426.86|15306.86|10
1649921140000|2022-04-14 07:25:40|15427.7|15307.7|15430.11|15310.11|15430.11|15310.11|15427.7|15307.7|10
1649921150000|2022-04-14 07:25:50|15430.49|15310.49|15430.72|15310.72|15431.26|15311.26|15430.35|15310.35|9
1649921160000|2022-04-14 07:26:00|15430.75|15310.75|15432.35|15312.35|15432.35|15312.35|15430.42|15310.42|9
1649921170000|2022-04-14 07:26:10|15432.39|15312.39|15433.38|15313.38|15434.46|15314.46|15432.39|15312.39|10
1649921180000|2022-04-14 07:26:20|15433.53|15313.53|15433.22|15313.22|15433.53|15313.53|15433.09|15313.09|9
1649921190000|2022-04-14 07:26:30|15433.29|15313.29|15432.81|15312.81|15433.29|15313.29|15432.8|15312.8|9
1649921200000|2022-04-14 07:26:40|15432.88|15312.88|15433.46|15313.46|15433.46|15313.46|15432.88|15312.88|9
1649921210000|2022-04-14 07:26:50|15433.35|15313.35|15433.42|15313.42|15433.51|15313.51|15433.14|15313.14|8
1649921220000|2022-04-14 07:27:00|15433.54|15313.54|15433.64|15313.64|15433.73|15313.73|15433.36|15313.36|10
1649921230000|2022-04-14 07:27:10|15433.72|15313.72|15434.18|15314.18|15434.18|15314.18|15433.62|15313.62|8
1649921240000|2022-04-14 07:27:20|15434.48|15314.48|15434.5|15314.5|15434.64|15314.64|15434.48|15314.48|10
1649921250000|2022-04-14 07:27:30|15434.56|15314.56|15434.93|15314.93|15434.97|15314.97|15434.53|15314.53|10
1649921260000|2022-04-14 07:27:40|15434.7|15314.7|15435.22|15315.22|15435.34|15315.34|15434.58|15314.58|8
1649921270000|2022-04-14 07:27:50|15435.16|15315.16|15435.4|15315.4|15435.4|15315.4|15435.16|15315.16|8
1649921280000|2022-04-14 07:28:00|15435.59|15315.59|15435.38|15315.38|15435.59|15315.59|15435.3|15315.3|7
1649921290000|2022-04-14 07:28:10|15435.22|15315.22|15434.43|15314.43|15435.34|15315.34|15434.43|15314.43|8
1649921300000|2022-04-14 07:28:20|15434.34|15314.34|15433.49|15313.49|15434.34|15314.34|15433.34|15313.34|9
1649921310000|2022-04-14 07:28:30|15433.48|15313.48|15433.34|15313.34|15434.15|15314.15|15433.31|15313.31|10
1649921320000|2022-04-14 07:28:40|15433.24|15313.24|15431.45|15311.45|15433.26|15313.26|15431.45|15311.45|10
1649921330000|2022-04-14 07:28:50|15431.29|15311.29|15431.27|15311.27|15431.39|15311.39|15431.18|15311.18|9
1649921340000|2022-04-14 07:29:00|15431.44|15311.44|15432.41|15312.41|15432.64|15312.64|15431.42|15311.42|10
1649921350000|2022-04-14 07:29:10|15432.55|15312.55|15432.86|15312.86|15432.86|15312.86|15432.51|15312.51|9
1649921360000|2022-04-14 07:29:20|15433.14|15313.14|15432.88|15312.88|15433.17|15313.17|15432.87|15312.87|9
1649921370000|2022-04-14 07:29:30|15432.89|15312.89|15433.9|15313.9|15433.93|15313.93|15432.89|15312.89|8
1649921380000|2022-04-14 07:29:40|15433.93|15313.93|15434.17|15314.17|15434.17|15314.17|15433.9|15313.9|7
1649921390000|2022-04-14 07:29:50|15433.95|15313.95|15433.58|15313.58|15434.01|15314.01|15433.46|15313.46|9
1649921400000|2022-04-14 07:30:00|15433.68|15313.68|15432.83|15312.83|15434.22|15314.22|15432.66|15312.66|10
1649921410000|2022-04-14 07:30:10|15432.65|15312.65|15433.19|15313.19|15433.43|15313.43|15432.65|15312.65|10
1649921420000|2022-04-14 07:30:20|15433.11|15313.11|15434.25|15314.25|15434.25|15314.25|15433.11|15313.11|10
1649921430000|2022-04-14 07:30:30|15434.34|15314.34|15436.08|15316.08|15436.22|15316.22|15434.34|15314.34|10
1649921440000|2022-04-14 07:30:40|15436.14|15316.14|15438.6|15318.6|15438.6|15318.6|15436.14|15316.14|10
1649921450000|2022-04-14 07:30:50|15438.62|15318.62|15441.96|15321.96|15442.18|15322.18|15438.62|15318.62|10
1649921460000|2022-04-14 07:31:00|15441.73|15321.73|15442.35|15322.35|15442.38|15322.38|15441.71|15321.71|10
1649921470000|2022-04-14 07:31:10|15442.45|15322.45|15442.69|15322.69|15442.69|15322.69|15442.24|15322.24|10
1649921480000|2022-04-14 07:31:20|15442.86|15322.86|15442.96|15322.96|15443.17|15323.17|15442.86|15322.86|9
1649921490000|2022-04-14 07:31:30|15442.99|15322.99|15442.73|15322.73|15443.09|15323.09|15442.62|15322.62|9
1649921500000|2022-04-14 07:31:40|15442.71|15322.71|15443.05|15323.05|15443.05|15323.05|15442.65|15322.65|8
1649921510000|2022-04-14 07:31:50|15443.02|15323.02|15443.52|15323.52|15443.52|15323.52|15442.9|15322.9|9
1649921520000|2022-04-14 07:32:00|15443.7|15323.7|15444.15|15324.15|15444.43|15324.43|15443.67|15323.67|9
1649921530000|2022-04-14 07:32:10|15444.6|15324.6|15441.15|15321.15|15444.6|15324.6|15441.15|15321.15|10
1649921540000|2022-04-14 07:32:20|15441.22|15321.22|15440.54|15320.54|15441.4|15321.4|15440.54|15320.54|9
1649921550000|2022-04-14 07:32:30|15440.52|15320.52|15441.38|15321.38|15441.45|15321.45|15440.52|15320.52|9
1649921560000|2022-04-14 07:32:40|15441.29|15321.29|15440.28|15320.28|15441.29|15321.29|15440.27|15320.27|9
1649921570000|2022-04-14 07:32:50|15440.09|15320.09|15440.12|15320.12|15440.27|15320.27|15439.86|15319.86|10
1649921580000|2022-04-14 07:33:00|15440.4|15320.4|15439.72|15319.72|15440.56|15320.56|15439.72|15319.72|10
1649921590000|2022-04-14 07:33:10|15439.11|15319.11|15437.44|15317.44|15439.11|15319.11|15437.43|15317.43|9
1649921600000|2022-04-14 07:33:20|15437.41|15317.41|15436.05|15316.05|15437.41|15317.41|15436.05|15316.05|9
1649921610000|2022-04-14 07:33:30|15435.65|15315.65|15435.22|15315.22|15435.65|15315.65|15435.12|15315.12|10
1649921620000|2022-04-14 07:33:40|15435.25|15315.25|15434.85|15314.85|15435.93|15315.93|15434.85|15314.85|10
1649921630000|2022-04-14 07:33:50|15434.78|15314.78|15434.48|15314.48|15434.78|15314.78|15434.36|15314.36|9
1649921640000|2022-04-14 07:34:00|15434.41|15314.41|15434.52|15314.52|15434.52|15314.52|15434.29|15314.29|6
1649921650000|2022-04-14 07:34:10|15434.5|15314.5|15433.77|15313.77|15434.5|15314.5|15433.74|15313.74|8
1649921660000|2022-04-14 07:34:20|15433.67|15313.67|15431.21|15311.21|15433.67|15313.67|15431.21|15311.21|10
1649921670000|2022-04-14 07:34:30|15430.82|15310.82|15430.35|15310.35|15431.13|15311.13|15430.35|15310.35|10
1649921680000|2022-04-14 07:34:40|15430.53|15310.53|15429.93|15309.93|15430.53|15310.53|15429.83|15309.83|10
1649921690000|2022-04-14 07:34:50|15429.74|15309.74|15428.96|15308.96|15429.74|15309.74|15428.92|15308.92|9
1649921700000|2022-04-14 07:35:00|15428.94|15308.94|15427.53|15307.53|15428.94|15308.94|15427.38|15307.38|8
1649921710000|2022-04-14 07:35:10|15427.47|15307.47|15427.25|15307.25|15427.48|15307.48|15427.17|15307.17|8
1649921720000|2022-04-14 07:35:20|15427.14|15307.14|15426.02|15306.02|15427.17|15307.17|15425.88|15305.88|10
1649921730000|2022-04-14 07:35:30|15426.15|15306.15|15424.31|15304.31|15426.15|15306.15|15424.31|15304.31|10
1649921740000|2022-04-14 07:35:40|15424.04|15304.04|15422.82|15302.82|15424.04|15304.04|15422.69|15302.69|9
1649921750000|2022-04-14 07:35:50|15422.91|15302.91|15423.8|15303.8|15423.8|15303.8|15422.85|15302.85|10
1649921760000|2022-04-14 07:36:00|15423.66|15303.66|15424.11|15304.11|15424.11|15304.11|15423.54|15303.54|10
1649921770000|2022-04-14 07:36:10|15423.7|15303.7|15423.72|15303.72|15423.77|15303.77|15423.35|15303.35|10
1649921780000|2022-04-14 07:36:20|15423.69|15303.69|15423.61|15303.61|15423.69|15303.69|15423.44|15303.44|8
1649921790000|2022-04-14 07:36:30|15423.46|15303.46|15423.14|15303.14|15423.47|15303.47|15423.14|15303.14|6
1649921800000|2022-04-14 07:36:40|15423.25|15303.25|15424.02|15304.02|15424.02|15304.02|15423.25|15303.25|10
1649921810000|2022-04-14 07:36:50|15424.04|15304.04|15424.4|15304.4|15424.44|15304.44|15423.6|15303.6|10
1649921820000|2022-04-14 07:37:00|15424.44|15304.44|15424.43|15304.43|15424.44|15304.44|15424.22|15304.22|9
1649921830000|2022-04-14 07:37:10|15424.41|15304.41|15424|15304|15424.41|15304.41|15423.91|15303.91|8
1649921840000|2022-04-14 07:37:20|15424.04|15304.04|15423.41|15303.41|15424.04|15304.04|15423.41|15303.41|9
1649921850000|2022-04-14 07:37:30|15423.3|15303.3|15420.3|15300.3|15423.3|15303.3|15420.3|15300.3|10
1649921860000|2022-04-14 07:37:40|15420.21|15300.21|15418.48|15298.48|15420.21|15300.21|15418.48|15298.48|9
1649921870000|2022-04-14 07:37:50|15418.45|15298.45|15418.45|15298.45|15418.45|15298.45|15417.96|15297.96|10
1649921880000|2022-04-14 07:38:00|15418.5|15298.5|15419.5|15299.5|15419.5|15299.5|15418.19|15298.19|9
1649921890000|2022-04-14 07:38:10|15419.65|15299.65|15419.76|15299.76|15420.14|15300.14|15419.63|15299.63|10
1649921900000|2022-04-14 07:38:20|15420.11|15300.11|15420.2|15300.2|15420.23|15300.23|15419.93|15299.93|9
1649921910000|2022-04-14 07:38:30|15420.22|15300.22|15419.82|15299.82|15420.22|15300.22|15419.75|15299.75|9
1649921920000|2022-04-14 07:38:40|15419.2|15299.2|15417.78|15297.78|15419.23|15299.23|15417.78|15297.78|10
1649921930000|2022-04-14 07:38:50|15417.68|15297.68|15417.48|15297.48|15417.73|15297.73|15417.43|15297.43|7
1649921940000|2022-04-14 07:39:00|15417.39|15297.39|15416.32|15296.32|15417.39|15297.39|15416.32|15296.32|10
1649921950000|2022-04-14 07:39:10|15416.42|15296.42|15415.96|15295.96|15416.44|15296.44|15415.96|15295.96|8
1649921960000|2022-04-14 07:39:20|15415.9|15295.9|15414.59|15294.59|15415.9|15295.9|15414.4|15294.4|8
1649921970000|2022-04-14 07:39:30|15414.67|15294.67|15413.1|15293.1|15414.67|15294.67|15413.06|15293.06|9
1649921980000|2022-04-14 07:39:40|15413.08|15293.08|15413.13|15293.13|15413.28|15293.28|15412.97|15292.97|10
1649921990000|2022-04-14 07:39:50|15413.27|15293.27|15412.58|15292.58|15413.27|15293.27|15412.58|15292.58|10
1649922000000|2022-04-14 07:40:00|15412.61|15292.61|15414.28|15294.28|15414.28|15294.28|15412.43|15292.43|8
1649922010000|2022-04-14 07:40:10|15414.38|15294.38|15415.43|15295.43|15415.71|15295.71|15414.27|15294.27|9
1649922020000|2022-04-14 07:40:20|15415.56|15295.56|15417.08|15297.08|15417.08|15297.08|15415.56|15295.56|10
1649922030000|2022-04-14 07:40:30|15417.03|15297.03|15417.53|15297.53|15417.69|15297.69|15417.03|15297.03|9
1649922040000|2022-04-14 07:40:40|15417.44|15297.44|15417.46|15297.46|15417.65|15297.65|15417.08|15297.08|9
1649922050000|2022-04-14 07:40:50|15417.25|15297.25|15417.87|15297.87|15417.88|15297.88|15417.22|15297.22|10
1649922060000|2022-04-14 07:41:00|15417.93|15297.93|15418.12|15298.12|15418.19|15298.19|15417.84|15297.84|9
1649922070000|2022-04-14 07:41:10|15418.01|15298.01|15418.21|15298.21|15418.37|15298.37|15417.96|15297.96|10
1649922080000|2022-04-14 07:41:20|15418.08|15298.08|15417.33|15297.33|15418.08|15298.08|15417.24|15297.24|8
1649922090000|2022-04-14 07:41:30|15417.26|15297.26|15417.09|15297.09|15417.32|15297.32|15416.84|15296.84|7
1649922100000|2022-04-14 07:41:40|15416.97|15296.97|15419.02|15299.02|15419.02|15299.02|15416.97|15296.97|9
1649922110000|2022-04-14 07:41:50|15418.84|15298.84|15419|15299|15419|15299|15418.08|15298.08|9
1649922120000|2022-04-14 07:42:00|15419.53|15299.53|15419.28|15299.28|15419.96|15299.96|15419.28|15299.28|9
1649922130000|2022-04-14 07:42:10|15418.87|15298.87|15416.95|15296.95|15418.87|15298.87|15416.95|15296.95|10
1649922140000|2022-04-14 07:42:20|15416.91|15296.91|15415.75|15295.75|15416.91|15296.91|15415.75|15295.75|9
1649922150000|2022-04-14 07:42:30|15415.71|15295.71|15415.91|15295.91|15415.95|15295.95|15415.65|15295.65|10
1649922160000|2022-04-14 07:42:40|15415.85|15295.85|15415.98|15295.98|15416.13|15296.13|15415.62|15295.62|9
1649922170000|2022-04-14 07:42:50|15415.99|15295.99|15416.28|15296.28|15416.28|15296.28|15415.31|15295.31|10
1649922180000|2022-04-14 07:43:00|15416.68|15296.68|15417|15297|15417.13|15297.13|15416.68|15296.68|10
1649922190000|2022-04-14 07:43:10|15417.01|15297.01|15416.72|15296.72|15417.16|15297.16|15416.72|15296.72|10
1649922200000|2022-04-14 07:43:20|15416.68|15296.68|15417.02|15297.02|15417.29|15297.29|15416.68|15296.68|10
1649922210000|2022-04-14 07:43:30|15416.87|15296.87|15419.07|15299.07|15419.07|15299.07|15416.87|15296.87|9
1649922220000|2022-04-14 07:43:40|15419.06|15299.06|15424.44|15304.44|15424.46|15304.46|15419.06|15299.06|10
1649922230000|2022-04-14 07:43:50|15424.43|15304.43|15425.26|15305.26|15425.26|15305.26|15424.43|15304.43|9
1649922240000|2022-04-14 07:44:00|15425.92|15305.92|15430.21|15310.21|15430.21|15310.21|15425.89|15305.89|9
1649922250000|2022-04-14 07:44:10|15430.28|15310.28|15434.05|15314.05|15434.05|15314.05|15430.28|15310.28|10
1649922260000|2022-04-14 07:44:20|15434.2|15314.2|15435.77|15315.77|15435.77|15315.77|15434.2|15314.2|10
1649922270000|2022-04-14 07:44:30|15435.88|15315.88|15436.64|15316.64|15436.64|15316.64|15435.86|15315.86|10
1649922280000|2022-04-14 07:44:40|15436.69|15316.69|15439.3|15319.3|15439.3|15319.3|15436.69|15316.69|8
1649922290000|2022-04-14 07:44:50|15439.41|15319.41|15440|15320|15440|15320|15439.41|15319.41|10
1649922300000|2022-04-14 07:45:00|15440.26|15320.26|15442.14|15322.14|15442.14|15322.14|15440.26|15320.26|10
1649922310000|2022-04-14 07:45:10|15442.21|15322.21|15442.72|15322.72|15442.72|15322.72|15441.51|15321.51|10
1649922320000|2022-04-14 07:45:20|15442.77|15322.77|15445.17|15325.17|15445.17|15325.17|15442.77|15322.77|10
1649922330000|2022-04-14 07:45:30|15444.9|15324.9|15449.09|15329.09|15449.09|15329.09|15444.78|15324.78|10
1649922340000|2022-04-14 07:45:40|15450.42|15330.42|15454.45|15334.45|15454.45|15334.45|15450.42|15330.42|10
1649922350000|2022-04-14 07:45:50|15454.36|15334.36|15458.05|15338.05|15458.05|15338.05|15454.36|15334.36|9
1649922360000|2022-04-14 07:46:00|15458.31|15338.31|15458.57|15338.57|15458.99|15338.99|15458.13|15338.13|9
1649922370000|2022-04-14 07:46:10|15458.82|15338.82|15462.31|15342.31|15462.31|15342.31|15458.82|15338.82|10
1649922380000|2022-04-14 07:46:20|15462.52|15342.52|15464.19|15344.19|15464.19|15344.19|15462.19|15342.19|9
1649922390000|2022-04-14 07:46:30|15464.21|15344.21|15461.92|15341.92|15465.21|15345.21|15461.92|15341.92|9
1649922400000|2022-04-14 07:46:40|15462.06|15342.06|15460.61|15340.61|15462.06|15342.06|15460.61|15340.61|9
1649922410000|2022-04-14 07:46:50|15460.8|15340.8|15460.14|15340.14|15460.92|15340.92|15459.74|15339.74|10
1649922420000|2022-04-14 07:47:00|15460.25|15340.25|15461.66|15341.66|15462.14|15342.14|15460.25|15340.25|10
1649922430000|2022-04-14 07:47:10|15461.6|15341.6|15461.61|15341.61|15461.93|15341.93|15461.04|15341.04|10
1649922440000|2022-04-14 07:47:20|15461.71|15341.71|15462.56|15342.56|15462.77|15342.77|15461.71|15341.71|9
1649922450000|2022-04-14 07:47:30|15463.16|15343.16|15463.46|15343.46|15463.46|15343.46|15463.12|15343.12|10
1649922460000|2022-04-14 07:47:40|15463.45|15343.45|15463.41|15343.41|15463.57|15343.57|15463.31|15343.31|9
1649922470000|2022-04-14 07:47:50|15463.35|15343.35|15463.17|15343.17|15463.5|15343.5|15462.14|15342.14|9
1649922480000|2022-04-14 07:48:00|15463.19|15343.19|15464.73|15344.73|15464.73|15344.73|15463.19|15343.19|9
1649922490000|2022-04-14 07:48:10|15464.78|15344.78|15463.84|15343.84|15464.97|15344.97|15463.84|15343.84|9
1649922500000|2022-04-14 07:48:20|15463.86|15343.86|15463.4|15343.4|15463.86|15343.86|15463.25|15343.25|10
1649922510000|2022-04-14 07:48:30|15463.67|15343.67|15463.67|15343.67|15463.89|15343.89|15463.67|15343.67|8
1649922520000|2022-04-14 07:48:40|15463.77|15343.77|15464.61|15344.61|15464.69|15344.69|15463.67|15343.67|10
1649922530000|2022-04-14 07:48:50|15464.6|15344.6|15465.04|15345.04|15465.04|15345.04|15464.42|15344.42|10
1649922540000|2022-04-14 07:49:00|15464.8|15344.8|15465.4|15345.4|15465.4|15345.4|15464.8|15344.8|9
1649922550000|2022-04-14 07:49:10|15465.29|15345.29|15466.07|15346.07|15466.07|15346.07|15465.29|15345.29|10
1649922560000|2022-04-14 07:49:20|15465.89|15345.89|15467.16|15347.16|15467.16|15347.16|15465.89|15345.89|9
1649922570000|2022-04-14 07:49:30|15467.26|15347.26|15468.78|15348.78|15468.84|15348.84|15467.26|15347.26|10
1649922580000|2022-04-14 07:49:40|15468.73|15348.73|15469.19|15349.19|15469.25|15349.25|15468.73|15348.73|10
1649922590000|2022-04-14 07:49:50|15469.34|15349.34|15468.69|15348.69|15469.35|15349.35|15468.69|15348.69|8
1649922600000|2022-04-14 07:50:00|15468.77|15348.77|15468.49|15348.49|15469|15349|15468.49|15348.49|10
1649922610000|2022-04-14 07:50:10|15468.3|15348.3|15464.37|15344.37|15468.3|15348.3|15464.37|15344.37|10
1649922620000|2022-04-14 07:50:20|15464.27|15344.27|15461.55|15341.55|15464.27|15344.27|15461.55|15341.55|10
1649922630000|2022-04-14 07:50:30|15461.56|15341.56|15459.07|15339.07|15461.56|15341.56|15459.07|15339.07|10
1649922640000|2022-04-14 07:50:40|15458.55|15338.55|15457.36|15337.36|15458.67|15338.67|15457.36|15337.36|10
1649922650000|2022-04-14 07:50:50|15457.37|15337.37|15456.51|15336.51|15457.41|15337.41|15456.51|15336.51|10
1649922660000|2022-04-14 07:51:00|15456.65|15336.65|15454.66|15334.66|15456.65|15336.65|15454.66|15334.66|8
1649922670000|2022-04-14 07:51:10|15454.42|15334.42|15452.1|15332.1|15454.42|15334.42|15452.1|15332.1|10
1649922680000|2022-04-14 07:51:20|15451.95|15331.95|15449.87|15329.87|15451.95|15331.95|15449.87|15329.87|10
1649922690000|2022-04-14 07:51:30|15449.38|15329.38|15448.94|15328.94|15449.38|15329.38|15448.89|15328.89|10
1649922700000|2022-04-14 07:51:40|15448.84|15328.84|15448.53|15328.53|15448.84|15328.84|15448.53|15328.53|10
1649922710000|2022-04-14 07:51:50|15448.42|15328.42|15447.62|15327.62|15449.3|15329.3|15447.17|15327.17|10
1649922720000|2022-04-14 07:52:00|15447.47|15327.47|15448.57|15328.57|15448.7|15328.7|15447.41|15327.41|10
1649922730000|2022-04-14 07:52:10|15448.45|15328.45|15446.6|15326.6|15448.45|15328.45|15446.6|15326.6|9
1649922740000|2022-04-14 07:52:20|15446.59|15326.59|15446.51|15326.51|15446.73|15326.73|15446.15|15326.15|9
1649922750000|2022-04-14 07:52:30|15446.55|15326.55|15446.82|15326.82|15446.82|15326.82|15446.49|15326.49|9
1649922760000|2022-04-14 07:52:40|15446.77|15326.77|15446.08|15326.08|15447.13|15327.13|15446.01|15326.01|10
1649922770000|2022-04-14 07:52:50|15445.8|15325.8|15443.81|15323.81|15445.8|15325.8|15443.81|15323.81|10
1649922780000|2022-04-14 07:53:00|15443.75|15323.75|15443.12|15323.12|15443.85|15323.85|15443.12|15323.12|10
1649922790000|2022-04-14 07:53:10|15442.93|15322.93|15445.3|15325.3|15445.3|15325.3|15442.93|15322.93|10
1649922800000|2022-04-14 07:53:20|15445.5|15325.5|15446.13|15326.13|15446.24|15326.24|15445.45|15325.45|9
1649922810000|2022-04-14 07:53:30|15446.15|15326.15|15447.31|15327.31|15447.45|15327.45|15446.14|15326.14|9
1649922820000|2022-04-14 07:53:40|15447.26|15327.26|15447.56|15327.56|15447.65|15327.65|15447.26|15327.26|9
1649922830000|2022-04-14 07:53:50|15447.44|15327.44|15447.14|15327.14|15448.15|15328.15|15447.14|15327.14|10
1649922840000|2022-04-14 07:54:00|15447.12|15327.12|15446.25|15326.25|15447.6|15327.6|15446.25|15326.25|9
1649922850000|2022-04-14 07:54:10|15445.57|15325.57|15443.62|15323.62|15445.63|15325.63|15443.62|15323.62|10
1649922860000|2022-04-14 07:54:20|15443.69|15323.69|15443.27|15323.27|15443.69|15323.69|15443.23|15323.23|8
1649922870000|2022-04-14 07:54:30|15443.1|15323.1|15442.28|15322.28|15443.17|15323.17|15442.28|15322.28|9
1649922880000|2022-04-14 07:54:40|15442.34|15322.34|15441.98|15321.98|15442.47|15322.47|15441.98|15321.98|9
1649922890000|2022-04-14 07:54:50|15442.08|15322.08|15441.26|15321.26|15442.08|15322.08|15441.26|15321.26|10
1649922900000|2022-04-14 07:55:00|15441.33|15321.33|15440.87|15320.87|15441.33|15321.33|15440.75|15320.75|7
1649922910000|2022-04-14 07:55:10|15440.71|15320.71|15440.13|15320.13|15441.05|15321.05|15440.13|15320.13|8
1649922920000|2022-04-14 07:55:20|15440.17|15320.17|15439.71|15319.71|15440.17|15320.17|15439.71|15319.71|7
1649922930000|2022-04-14 07:55:30|15439.26|15319.26|15439.26|15319.26|15439.57|15319.57|15439.17|15319.17|10
1649922940000|2022-04-14 07:55:40|15438.98|15318.98|15439.57|15319.57|15439.57|15319.57|15438.47|15318.47|9
1649922950000|2022-04-14 07:55:50|15440.45|15320.45|15440.52|15320.52|15440.63|15320.63|15439.77|15319.77|10
1649922960000|2022-04-14 07:56:00|15440.46|15320.46|15439.68|15319.68|15440.46|15320.46|15439.68|15319.68|9
1649922970000|2022-04-14 07:56:10|15439.72|15319.72|15437.91|15317.91|15439.72|15319.72|15437.91|15317.91|8
1649922980000|2022-04-14 07:56:20|15437.71|15317.71|15436.65|15316.65|15437.84|15317.84|15436.65|15316.65|9
1649922990000|2022-04-14 07:56:30|15436.27|15316.27|15436.21|15316.21|15436.27|15316.27|15435.95|15315.95|9
1649923000000|2022-04-14 07:56:40|15436.32|15316.32|15435.3|15315.3|15436.32|15316.32|15435.3|15315.3|9
1649923010000|2022-04-14 07:56:50|15435.26|15315.26|15435.1|15315.1|15435.26|15315.26|15435.01|15315.01|9
1649923020000|2022-04-14 07:57:00|15435.02|15315.02|15434.48|15314.48|15435.02|15315.02|15434.48|15314.48|8
1649923030000|2022-04-14 07:57:10|15434.67|15314.67|15435.54|15315.54|15435.58|15315.58|15434.67|15314.67|8
1649923040000|2022-04-14 07:57:20|15435.65|15315.65|15435.75|15315.75|15435.9|15315.9|15435.57|15315.57|8
1649923050000|2022-04-14 07:57:30|15435.93|15315.93|15437.77|15317.77|15437.77|15317.77|15435.93|15315.93|10
1649923060000|2022-04-14 07:57:40|15437.79|15317.79|15438.53|15318.53|15438.54|15318.54|15437.79|15317.79|9
1649923070000|2022-04-14 07:57:50|15438.5|15318.5|15439.43|15319.43|15439.44|15319.44|15438.5|15318.5|8
1649923080000|2022-04-14 07:58:00|15439.94|15319.94|15440.07|15320.07|15440.08|15320.08|15439.94|15319.94|9
1649923090000|2022-04-14 07:58:10|15438.99|15318.99|15439.45|15319.45|15439.52|15319.52|15438.99|15318.99|9
1649923100000|2022-04-14 07:58:20|15439.44|15319.44|15439.3|15319.3|15439.49|15319.49|15439.28|15319.28|9
1649923110000|2022-04-14 07:58:30|15439.16|15319.16|15438.2|15318.2|15439.16|15319.16|15438.2|15318.2|9
1649923120000|2022-04-14 07:58:40|15438.23|15318.23|15438.25|15318.25|15438.42|15318.42|15438.23|15318.23|9
1649923130000|2022-04-14 07:58:50|15438.22|15318.22|15438.75|15318.75|15439.1|15319.1|15438.22|15318.22|8
1649923140000|2022-04-14 07:59:00|15438.49|15318.49|15438.03|15318.03|15438.49|15318.49|15437.94|15317.94|10
1649923150000|2022-04-14 07:59:10|15438.01|15318.01|15438.44|15318.44|15438.82|15318.82|15438.01|15318.01|10
1649923160000|2022-04-14 07:59:20|15438.58|15318.58|15437.34|15317.34|15438.61|15318.61|15437.34|15317.34|10
1649923170000|2022-04-14 07:59:30|15437.37|15317.37|15437.19|15317.19|15437.42|15317.42|15436.73|15316.73|10
1649923180000|2022-04-14 07:59:40|15437.16|15317.16|15436.2|15316.2|15437.16|15317.16|15436.18|15316.18|10
1649923190000|2022-04-14 07:59:50|15436.12|15316.12|15435.81|15315.81|15436.12|15316.12|15435.67|15315.67|10
1649923200000|2022-04-14 08:00:00|15435.46|15315.46|15434.35|15314.35|15435.52|15315.52|15434.35|15314.35|10
1649923210000|2022-04-14 08:00:10|15434.07|15314.07|15433.36|15313.36|15434.07|15314.07|15433.32|15313.32|9
1649923220000|2022-04-14 08:00:20|15433.56|15313.56|15435.46|15315.46|15435.46|15315.46|15433.26|15313.26|10
1649923230000|2022-04-14 08:00:30|15435.92|15315.92|15438.45|15318.45|15438.45|15318.45|15435.92|15315.92|10
1649923240000|2022-04-14 08:00:40|15438.46|15318.46|15438.39|15318.39|15439.81|15319.81|15438.39|15318.39|10
1649923250000|2022-04-14 08:00:50|15438.22|15318.22|15435.9|15315.9|15438.22|15318.22|15435.9|15315.9|10
1649923260000|2022-04-14 08:01:00|15435.61|15315.61|15434.04|15314.04|15435.61|15315.61|15434.04|15314.04|10
1649923270000|2022-04-14 08:01:10|15433.99|15313.99|15433.99|15313.99|15434.15|15314.15|15433.93|15313.93|9
1649923280000|2022-04-14 08:01:20|15434.49|15314.49|15435.84|15315.84|15435.84|15315.84|15434.43|15314.43|10
1649923290000|2022-04-14 08:01:30|15435.95|15315.95|15436.31|15316.31|15436.31|15316.31|15435.83|15315.83|10
1649923300000|2022-04-14 08:01:40|15436.2|15316.2|15436.4|15316.4|15436.43|15316.43|15436.11|15316.11|8
1649923310000|2022-04-14 08:01:50|15436.38|15316.38|15436.62|15316.62|15436.77|15316.77|15436.38|15316.38|9
1649923320000|2022-04-14 08:02:00|15436.71|15316.71|15436.34|15316.34|15437.14|15317.14|15436.34|15316.34|8
1649923330000|2022-04-14 08:02:10|15436.08|15316.08|15437.18|15317.18|15437.18|15317.18|15435.8|15315.8|10
1649923340000|2022-04-14 08:02:20|15437.09|15317.09|15439.29|15319.29|15439.29|15319.29|15437.09|15317.09|9
1649923350000|2022-04-14 08:02:30|15439.54|15319.54|15441.6|15321.6|15441.65|15321.65|15439.54|15319.54|10
1649923360000|2022-04-14 08:02:40|15441.74|15321.74|15443.98|15323.98|15443.98|15323.98|15441.7|15321.7|9
1649923370000|2022-04-14 08:02:50|15443.95|15323.95|15446.51|15326.51|15446.51|15326.51|15443.95|15323.95|10
1649923380000|2022-04-14 08:03:00|15446.59|15326.59|15449.3|15329.3|15449.3|15329.3|15446.59|15326.59|10
1649923390000|2022-04-14 08:03:10|15448.93|15328.93|15449.26|15329.26|15449.26|15329.26|15448.74|15328.74|10
1649923400000|2022-04-14 08:03:20|15449.51|15329.51|15451.16|15331.16|15451.16|15331.16|15449.51|15329.51|9
1649923410000|2022-04-14 08:03:30|15451.17|15331.17|15451.39|15331.39|15451.46|15331.46|15450.56|15330.56|10
1649923420000|2022-04-14 08:03:40|15451.27|15331.27|15451.23|15331.23|15451.61|15331.61|15451.02|15331.02|9
1649923430000|2022-04-14 08:03:50|15451.13|15331.13|15450.75|15330.75|15451.13|15331.13|15450.75|15330.75|10
1649923440000|2022-04-14 08:04:00|15450.51|15330.51|15448.06|15328.06|15450.51|15330.51|15448.06|15328.06|9
1649923450000|2022-04-14 08:04:10|15447.82|15327.82|15445.51|15325.51|15447.82|15327.82|15445.51|15325.51|10
1649923460000|2022-04-14 08:04:20|15445.43|15325.43|15444.07|15324.07|15445.43|15325.43|15444.07|15324.07|9
1649923470000|2022-04-14 08:04:30|15443.75|15323.75|15442.8|15322.8|15444.01|15324.01|15442.8|15322.8|10
1649923480000|2022-04-14 08:04:40|15442.52|15322.52|15441.26|15321.26|15442.52|15322.52|15441.26|15321.26|10
1649923490000|2022-04-14 08:04:50|15441.02|15321.02|15435.89|15315.89|15441.02|15321.02|15435.89|15315.89|10
1649923500000|2022-04-14 08:05:00|15436.05|15316.05|15435.16|15315.16|15436.05|15316.05|15435.11|15315.11|10
1649923510000|2022-04-14 08:05:10|15435.19|15315.19|15435.01|15315.01|15435.22|15315.22|15434.57|15314.57|8
1649923520000|2022-04-14 08:05:20|15434.15|15314.15|15435.44|15315.44|15435.62|15315.62|15434.15|15314.15|10
1649923530000|2022-04-14 08:05:30|15435.4|15315.4|15435.33|15315.33|15435.59|15315.59|15435.28|15315.28|7
1649923540000|2022-04-14 08:05:40|15435.18|15315.18|15434.23|15314.23|15435.18|15315.18|15433.82|15313.82|10
1649923550000|2022-04-14 08:05:50|15434.2|15314.2|15433.36|15313.36|15434.46|15314.46|15433.34|15313.34|10
1649923560000|2022-04-14 08:06:00|15433.29|15313.29|15432.39|15312.39|15433.29|15313.29|15432.2|15312.2|10
1649923570000|2022-04-14 08:06:10|15432.3|15312.3|15433.19|15313.19|15433.19|15313.19|15431.92|15311.92|9
1649923580000|2022-04-14 08:06:20|15433.15|15313.15|15434.17|15314.17|15434.54|15314.54|15433.15|15313.15|10
1649923590000|2022-04-14 08:06:30|15434.12|15314.12|15433.32|15313.32|15434.12|15314.12|15433.32|15313.32|10
1649923600000|2022-04-14 08:06:40|15433.43|15313.43|15431.37|15311.37|15433.43|15313.43|15431.37|15311.37|9
1649923610000|2022-04-14 08:06:50|15431.33|15311.33|15432.39|15312.39|15432.45|15312.45|15431.33|15311.33|10
1649923620000|2022-04-14 08:07:00|15431.16|15311.16|15432.4|15312.4|15432.63|15312.63|15431.16|15311.16|8
1649923630000|2022-04-14 08:07:10|15432.74|15312.74|15432.03|15312.03|15432.82|15312.82|15432.03|15312.03|10
1649923640000|2022-04-14 08:07:20|15431.99|15311.99|15431.28|15311.28|15431.99|15311.99|15431.28|15311.28|9
1649923650000|2022-04-14 08:07:30|15431.11|15311.11|15431.36|15311.36|15431.36|15311.36|15430.75|15310.75|10
1649923660000|2022-04-14 08:07:40|15431.46|15311.46|15432.19|15312.19|15432.32|15312.32|15431.43|15311.43|9
1649923670000|2022-04-14 08:07:50|15432.18|15312.18|15433.16|15313.16|15433.22|15313.22|15432.18|15312.18|9
1649923680000|2022-04-14 08:08:00|15433.15|15313.15|15434.87|15314.87|15434.87|15314.87|15432.55|15312.55|10
1649923690000|2022-04-14 08:08:10|15435.47|15315.47|15436.72|15316.72|15437.33|15317.33|15435.47|15315.47|10
1649923700000|2022-04-14 08:08:20|15436.58|15316.58|15438.89|15318.89|15438.89|15318.89|15436.58|15316.58|9
1649923710000|2022-04-14 08:08:30|15438.69|15318.69|15440.7|15320.7|15440.76|15320.76|15438.69|15318.69|10
1649923720000|2022-04-14 08:08:40|15440.88|15320.88|15443.8|15323.8|15443.8|15323.8|15440.72|15320.72|10
1649923730000|2022-04-14 08:08:50|15444.21|15324.21|15445.66|15325.66|15445.74|15325.74|15444.21|15324.21|10
1649923740000|2022-04-14 08:09:00|15445.11|15325.11|15450|15330|15450|15330|15444.1|15324.1|10
1649923750000|2022-04-14 08:09:10|15450.49|15330.49|15454.29|15334.29|15454.29|15334.29|15450.49|15330.49|10
1649923760000|2022-04-14 08:09:20|15454.83|15334.83|15456.88|15336.88|15457.17|15337.17|15454.83|15334.83|10
1649923770000|2022-04-14 08:09:30|15456.77|15336.77|15455.94|15335.94|15456.87|15336.87|15455.94|15335.94|10
1649923780000|2022-04-14 08:09:40|15455.87|15335.87|15454.12|15334.12|15456.53|15336.53|15454.12|15334.12|10
1649923790000|2022-04-14 08:09:50|15453.22|15333.22|15452.66|15332.66|15453.22|15333.22|15452.44|15332.44|8
1649923800000|2022-04-14 08:10:00|15452.75|15332.75|15452.69|15332.69|15453.15|15333.15|15452.56|15332.56|10
1649923810000|2022-04-14 08:10:10|15452.23|15332.23|15451.3|15331.3|15452.23|15332.23|15451.3|15331.3|10
1649923820000|2022-04-14 08:10:20|15451.6|15331.6|15451.75|15331.75|15452.24|15332.24|15451.6|15331.6|9
1649923830000|2022-04-14 08:10:30|15451.94|15331.94|15454.18|15334.18|15454.18|15334.18|15451.94|15331.94|9
1649923840000|2022-04-14 08:10:40|15454.51|15334.51|15457.21|15337.21|15457.21|15337.21|15454.51|15334.51|10
1649923850000|2022-04-14 08:10:50|15457.12|15337.12|15457|15337|15457.51|15337.51|15456.84|15336.84|9
1649923860000|2022-04-14 08:11:00|15456.86|15336.86|15457.97|15337.97|15458.21|15338.21|15456.86|15336.86|9
1649923870000|2022-04-14 08:11:10|15458.21|15338.21|15458.79|15338.79|15458.79|15338.79|15457.87|15337.87|9
1649923880000|2022-04-14 08:11:20|15458.86|15338.86|15459.49|15339.49|15460.67|15340.67|15458.86|15338.86|10
1649923890000|2022-04-14 08:11:30|15459.8|15339.8|15460.21|15340.21|15460.23|15340.23|15459.8|15339.8|9
1649923900000|2022-04-14 08:11:40|15460.02|15340.02|15460.52|15340.52|15460.52|15340.52|15459.58|15339.58|10
1649923910000|2022-04-14 08:11:50|15460.87|15340.87|15460.79|15340.79|15461.15|15341.15|15460.64|15340.64|10
1649923920000|2022-04-14 08:12:00|15461.04|15341.04|15462.08|15342.08|15462.08|15342.08|15461.04|15341.04|9
1649923930000|2022-04-14 08:12:10|15462.04|15342.04|15463.72|15343.72|15463.77|15343.77|15462.01|15342.01|10
1649923940000|2022-04-14 08:12:20|15463.85|15343.85|15465.44|15345.44|15465.44|15345.44|15463.74|15343.74|10
1649923950000|2022-04-14 08:12:30|15465.28|15345.28|15465.81|15345.81|15465.81|15345.81|15465.28|15345.28|8
1649923960000|2022-04-14 08:12:40|15465.98|15345.98|15467.36|15347.36|15467.45|15347.45|15465.98|15345.98|10
1649923970000|2022-04-14 08:12:50|15468.53|15348.53|15467.74|15347.74|15468.65|15348.65|15467.54|15347.54|9
1649923980000|2022-04-14 08:13:00|15467.12|15347.12|15467.07|15347.07|15467.37|15347.37|15466.94|15346.94|10
1649923990000|2022-04-14 08:13:10|15467.09|15347.09|15467.47|15347.47|15467.47|15347.47|15466.84|15346.84|9
1649924000000|2022-04-14 08:13:20|15467.37|15347.37|15467.13|15347.13|15467.56|15347.56|15467.13|15347.13|9
1649924010000|2022-04-14 08:13:30|15467.19|15347.19|15469.14|15349.14|15469.14|15349.14|15467|15347|9
1649924020000|2022-04-14 08:13:40|15469.39|15349.39|15468.23|15348.23|15469.51|15349.51|15468.23|15348.23|10
1649924030000|2022-04-14 08:13:50|15467.94|15347.94|15467.87|15347.87|15468.03|15348.03|15467.87|15347.87|8
1649924040000|2022-04-14 08:14:00|15467.96|15347.96|15467.87|15347.87|15468.14|15348.14|15467.87|15347.87|9
1649924050000|2022-04-14 08:14:10|15467.85|15347.85|15469.42|15349.42|15469.42|15349.42|15467.83|15347.83|9
1649924060000|2022-04-14 08:14:20|15469.6|15349.6|15469.08|15349.08|15469.62|15349.62|15469.08|15349.08|10
1649924070000|2022-04-14 08:14:30|15469.07|15349.07|15465.17|15345.17|15469.07|15349.07|15465.17|15345.17|8
1649924080000|2022-04-14 08:14:40|15464.35|15344.35|15461.06|15341.06|15464.35|15344.35|15460.95|15340.95|10
1649924090000|2022-04-14 08:14:50|15461.01|15341.01|15462.07|15342.07|15462.07|15342.07|15460.87|15340.87|10
1649924100000|2022-04-14 08:15:00|15461.93|15341.93|15463.81|15343.81|15463.81|15343.81|15461.93|15341.93|9
1649924110000|2022-04-14 08:15:10|15464.23|15344.23|15465.01|15345.01|15465.01|15345.01|15464.14|15344.14|9
1649924120000|2022-04-14 08:15:20|15465.09|15345.09|15466.39|15346.39|15466.39|15346.39|15465|15345|9
1649924130000|2022-04-14 08:15:30|15466.28|15346.28|15469.68|15349.68|15469.68|15349.68|15466.28|15346.28|10
1649924140000|2022-04-14 08:15:40|15470.31|15350.31|15469.81|15349.81|15470.31|15350.31|15469|15349|10
1649924150000|2022-04-14 08:15:50|15469.93|15349.93|15469.12|15349.12|15469.93|15349.93|15468.56|15348.56|10
1649924160000|2022-04-14 08:16:00|15469.05|15349.05|15468.29|15348.29|15469.05|15349.05|15468.12|15348.12|9
1649924170000|2022-04-14 08:16:10|15467.61|15347.61|15466.67|15346.67|15467.61|15347.61|15466.3|15346.3|10
1649924180000|2022-04-14 08:16:20|15466.17|15346.17|15467.28|15347.28|15467.28|15347.28|15466.17|15346.17|9
1649924190000|2022-04-14 08:16:30|15467.39|15347.39|15467.73|15347.73|15467.78|15347.78|15467.39|15347.39|9
1649924200000|2022-04-14 08:16:40|15467.94|15347.94|15468.07|15348.07|15468.07|15348.07|15467.91|15347.91|8
1649924210000|2022-04-14 08:16:50|15467.59|15347.59|15467.7|15347.7|15468.37|15348.37|15467.48|15347.48|9
1649924220000|2022-04-14 08:17:00|15467.91|15347.91|15469.28|15349.28|15469.28|15349.28|15467.9|15347.9|10
1649924230000|2022-04-14 08:17:10|15469.77|15349.77|15469.49|15349.49|15470.04|15350.04|15469.49|15349.49|8
1649924240000|2022-04-14 08:17:20|15469.59|15349.59|15470.28|15350.28|15470.5|15350.5|15469.59|15349.59|9
1649924250000|2022-04-14 08:17:30|15470.58|15350.58|15471.38|15351.38|15471.38|15351.38|15470.58|15350.58|10
1649924260000|2022-04-14 08:17:40|15471.34|15351.34|15471.29|15351.29|15471.49|15351.49|15471.27|15351.27|8
1649924270000|2022-04-14 08:17:50|15471.15|15351.15|15470.75|15350.75|15471.65|15351.65|15470.75|15350.75|9
1649924280000|2022-04-14 08:18:00|15470.76|15350.76|15470.57|15350.57|15470.76|15350.76|15469.85|15349.85|10
1649924290000|2022-04-14 08:18:10|15470.71|15350.71|15470.47|15350.47|15470.93|15350.93|15470.25|15350.25|10
1649924300000|2022-04-14 08:18:20|15470.44|15350.44|15470.48|15350.48|15470.59|15350.59|15470.4|15350.4|7
1649924310000|2022-04-14 08:18:30|15470.5|15350.5|15471.28|15351.28|15471.28|15351.28|15470.26|15350.26|9
1649924320000|2022-04-14 08:18:40|15471.29|15351.29|15470.63|15350.63|15471.94|15351.94|15470.63|15350.63|10
1649924330000|2022-04-14 08:18:50|15471.11|15351.11|15465.48|15345.48|15471.11|15351.11|15465.48|15345.48|10
1649924340000|2022-04-14 08:19:00|15465.54|15345.54|15464.54|15344.54|15465.54|15345.54|15464.39|15344.39|10
1649924350000|2022-04-14 08:19:10|15464.25|15344.25|15463.26|15343.26|15464.25|15344.25|15463.25|15343.25|8
1649924360000|2022-04-14 08:19:20|15463.16|15343.16|15462.24|15342.24|15463.22|15343.22|15462.24|15342.24|9
1649924370000|2022-04-14 08:19:30|15461.88|15341.88|15458.25|15338.25|15461.88|15341.88|15458.25|15338.25|10
1649924380000|2022-04-14 08:19:40|15458.14|15338.14|15456.1|15336.1|15458.14|15338.14|15455.95|15335.95|10
1649924390000|2022-04-14 08:19:50|15455.93|15335.93|15455.36|15335.36|15455.93|15335.93|15455.36|15335.36|10
1649924400000|2022-04-14 08:20:00|15455.23|15335.23|15454.83|15334.83|15455.38|15335.38|15454.8|15334.8|10
1649924410000|2022-04-14 08:20:10|15454.61|15334.61|15454.65|15334.65|15454.96|15334.96|15454.61|15334.61|10
1649924420000|2022-04-14 08:20:20|15454.75|15334.75|15454.74|15334.74|15454.75|15334.75|15453.96|15333.96|10
1649924430000|2022-04-14 08:20:30|15454.47|15334.47|15454.87|15334.87|15454.87|15334.87|15454.47|15334.47|9
1649924440000|2022-04-14 08:20:40|15454.86|15334.86|15454.81|15334.81|15454.86|15334.86|15454.62|15334.62|6
1649924450000|2022-04-14 08:20:50|15454.82|15334.82|15455.45|15335.45|15455.56|15335.56|15454.82|15334.82|10
1649924460000|2022-04-14 08:21:00|15455.41|15335.41|15455.2|15335.2|15455.55|15335.55|15455.2|15335.2|10
1649924470000|2022-04-14 08:21:10|15454.95|15334.95|15455.7|15335.7|15455.72|15335.72|15454.95|15334.95|9
1649924480000|2022-04-14 08:21:20|15455.75|15335.75|15455.79|15335.79|15455.86|15335.86|15455.59|15335.59|9
1649924490000|2022-04-14 08:21:30|15455.74|15335.74|15456.26|15336.26|15456.26|15336.26|15455.68|15335.68|9
1649924500000|2022-04-14 08:21:40|15456.36|15336.36|15457.8|15337.8|15457.8|15337.8|15456.27|15336.27|9
1649924510000|2022-04-14 08:21:50|15458.21|15338.21|15458.94|15338.94|15459.05|15339.05|15458.21|15338.21|9
1649924520000|2022-04-14 08:22:00|15458.87|15338.87|15458.74|15338.74|15459.05|15339.05|15458.68|15338.68|10
1649924530000|2022-04-14 08:22:10|15458.21|15338.21|15460.15|15340.15|15460.32|15340.32|15458.2|15338.2|10
1649924540000|2022-04-14 08:22:20|15460.11|15340.11|15458.37|15338.37|15460.58|15340.58|15458.37|15338.37|10
1649924550000|2022-04-14 08:22:30|15457.65|15337.65|15457.3|15337.3|15457.65|15337.65|15457.18|15337.18|8
1649924560000|2022-04-14 08:22:40|15456.9|15336.9|15456.11|15336.11|15456.98|15336.98|15456.11|15336.11|9
1649924570000|2022-04-14 08:22:50|15455.96|15335.96|15455.71|15335.71|15455.99|15335.99|15455.5|15335.5|10
1649924580000|2022-04-14 08:23:00|15455.69|15335.69|15456.1|15336.1|15456.16|15336.16|15455.49|15335.49|8
1649924590000|2022-04-14 08:23:10|15456.13|15336.13|15456.12|15336.12|15456.13|15336.13|15455.76|15335.76|9
1649924600000|2022-04-14 08:23:20|15456.15|15336.15|15455.48|15335.48|15456.34|15336.34|15455.48|15335.48|8
1649924610000|2022-04-14 08:23:30|15455.62|15335.62|15455.94|15335.94|15455.94|15335.94|15455.36|15335.36|9
1649924620000|2022-04-14 08:23:40|15455.81|15335.81|15455.62|15335.62|15455.81|15335.81|15455.35|15335.35|10
1649924630000|2022-04-14 08:23:50|15455.66|15335.66|15455.64|15335.64|15455.8|15335.8|15455.36|15335.36|10
1649924640000|2022-04-14 08:24:00|15455.66|15335.66|15456.47|15336.47|15456.47|15336.47|15455.65|15335.65|10
1649924650000|2022-04-14 08:24:10|15456.49|15336.49|15455.16|15335.16|15456.57|15336.57|15455.16|15335.16|10
1649924660000|2022-04-14 08:24:20|15455.12|15335.12|15455.11|15335.11|15455.74|15335.74|15455.02|15335.02|9
1649924670000|2022-04-14 08:24:30|15455.18|15335.18|15455.54|15335.54|15455.54|15335.54|15455.16|15335.16|9
1649924680000|2022-04-14 08:24:40|15455.45|15335.45|15455.07|15335.07|15455.57|15335.57|15454.8|15334.8|10
1649924690000|2022-04-14 08:24:50|15455.19|15335.19|15455.04|15335.04|15455.19|15335.19|15455|15335|9
1649924700000|2022-04-14 08:25:00|15455.02|15335.02|15454.99|15334.99|15455.02|15335.02|15454.76|15334.76|9
1649924710000|2022-04-14 08:25:10|15454.81|15334.81|15454.9|15334.9|15455.75|15335.75|15454.65|15334.65|9
1649924720000|2022-04-14 08:25:20|15454.93|15334.93|15455.22|15335.22|15455.22|15335.22|15454.93|15334.93|9
1649924730000|2022-04-14 08:25:30|15455.27|15335.27|15456.77|15336.77|15456.77|15336.77|15455.27|15335.27|8
1649924740000|2022-04-14 08:25:40|15456.75|15336.75|15456.93|15336.93|15457.26|15337.26|15456.75|15336.75|9
1649924750000|2022-04-14 08:25:50|15456.91|15336.91|15455.41|15335.41|15456.91|15336.91|15455.41|15335.41|8
1649924760000|2022-04-14 08:26:00|15455.4|15335.4|15455.36|15335.36|15455.4|15335.4|15455.27|15335.27|8
1649924770000|2022-04-14 08:26:10|15455.39|15335.39|15455.65|15335.65|15455.75|15335.75|15455.39|15335.39|9
1649924780000|2022-04-14 08:26:20|15455.6|15335.6|15454.53|15334.53|15455.72|15335.72|15454.53|15334.53|10
1649924790000|2022-04-14 08:26:30|15454.44|15334.44|15452.35|15332.35|15454.44|15334.44|15452.35|15332.35|10
1649924800000|2022-04-14 08:26:40|15451.89|15331.89|15449.96|15329.96|15452.11|15332.11|15449.96|15329.96|10
1649924810000|2022-04-14 08:26:50|15449.85|15329.85|15449.41|15329.41|15449.96|15329.96|15448.8|15328.8|10
1649924820000|2022-04-14 08:27:00|15449.36|15329.36|15449.39|15329.39|15449.47|15329.47|15449.18|15329.18|9
1649924830000|2022-04-14 08:27:10|15449.3|15329.3|15447.75|15327.75|15449.3|15329.3|15447.75|15327.75|10
1649924840000|2022-04-14 08:27:20|15447.77|15327.77|15445.22|15325.22|15447.77|15327.77|15445.22|15325.22|10
1649924850000|2022-04-14 08:27:30|15445.24|15325.24|15444.1|15324.1|15445.24|15325.24|15444.08|15324.08|10
1649924860000|2022-04-14 08:27:40|15444.04|15324.04|15443.88|15323.88|15444.04|15324.04|15443.61|15323.61|9
1649924870000|2022-04-14 08:27:50|15444.15|15324.15|15444.23|15324.23|15445.19|15325.19|15444.14|15324.14|10
1649924880000|2022-04-14 08:28:00|15444.3|15324.3|15444.21|15324.21|15444.48|15324.48|15444.17|15324.17|10
1649924890000|2022-04-14 08:28:10|15444.23|15324.23|15442.3|15322.3|15444.47|15324.47|15442.3|15322.3|10
1649924900000|2022-04-14 08:28:20|15441.39|15321.39|15438.89|15318.89|15441.39|15321.39|15438.89|15318.89|10
1649924910000|2022-04-14 08:28:30|15438.58|15318.58|15436.64|15316.64|15438.58|15318.58|15436.45|15316.45|10
1649924920000|2022-04-14 08:28:40|15436.32|15316.32|15433.59|15313.59|15436.32|15316.32|15433.59|15313.59|10
1649924930000|2022-04-14 08:28:50|15433.28|15313.28|15434.01|15314.01|15434.01|15314.01|15432.6|15312.6|10
1649924940000|2022-04-14 08:29:00|15434.28|15314.28|15435.31|15315.31|15435.31|15315.31|15434.28|15314.28|10
1649924950000|2022-04-14 08:29:10|15435.32|15315.32|15434.71|15314.71|15435.32|15315.32|15434.71|15314.71|10
1649924960000|2022-04-14 08:29:20|15434.7|15314.7|15431.13|15311.13|15434.85|15314.85|15431.13|15311.13|9
1649924970000|2022-04-14 08:29:30|15430.91|15310.91|15428.19|15308.19|15430.91|15310.91|15428.19|15308.19|10
1649924980000|2022-04-14 08:29:40|15428.36|15308.36|15426.85|15306.85|15428.36|15308.36|15426.85|15306.85|10
1649924990000|2022-04-14 08:29:50|15426.26|15306.26|15424.43|15304.43|15426.26|15306.26|15424.43|15304.43|10
1649925000000|2022-04-14 08:30:00|15424.49|15304.49|15423.76|15303.76|15424.5|15304.5|15423.76|15303.76|10
1649925010000|2022-04-14 08:30:10|15423.69|15303.69|15422.73|15302.73|15423.88|15303.88|15422.73|15302.73|10
1649925020000|2022-04-14 08:30:20|15422.53|15302.53|15420.69|15300.69|15422.53|15302.53|15420.32|15300.32|10
1649925030000|2022-04-14 08:30:30|15420.43|15300.43|15417.71|15297.71|15420.43|15300.43|15417.67|15297.67|10
1649925040000|2022-04-14 08:30:40|15417.84|15297.84|15415.99|15295.99|15417.84|15297.84|15415.99|15295.99|10
1649925050000|2022-04-14 08:30:50|15415.72|15295.72|15414.01|15294.01|15415.97|15295.97|15414.01|15294.01|9
1649925060000|2022-04-14 08:31:00|15413.76|15293.76|15412.56|15292.56|15413.76|15293.76|15412.32|15292.32|10
1649925070000|2022-04-14 08:31:10|15412.55|15292.55|15408.96|15288.96|15412.55|15292.55|15408.96|15288.96|9
1649925080000|2022-04-14 08:31:20|15408.71|15288.71|15407.23|15287.23|15408.71|15288.71|15406.98|15286.98|9
1649925090000|2022-04-14 08:31:30|15406.77|15286.77|15407.97|15287.97|15407.97|15287.97|15406.77|15286.77|10
1649925100000|2022-04-14 08:31:40|15408|15288|15409.36|15289.36|15409.36|15289.36|15407.83|15287.83|9
1649925110000|2022-04-14 08:31:50|15409.43|15289.43|15408.85|15288.85|15409.43|15289.43|15408.14|15288.14|10
1649925120000|2022-04-14 08:32:00|15409.11|15289.11|15410.68|15290.68|15410.88|15290.88|15409.11|15289.11|9
1649925130000|2022-04-14 08:32:10|15411.67|15291.67|15413.8|15293.8|15413.8|15293.8|15411.67|15291.67|10
1649925140000|2022-04-14 08:32:20|15414.01|15294.01|15416.65|15296.65|15416.65|15296.65|15414.01|15294.01|10
1649925150000|2022-04-14 08:32:30|15416.51|15296.51|15417.42|15297.42|15417.56|15297.56|15416.51|15296.51|10
1649925160000|2022-04-14 08:32:40|15417.24|15297.24|15417.96|15297.96|15418.01|15298.01|15417.24|15297.24|10
1649925170000|2022-04-14 08:32:50|15417.92|15297.92|15418.55|15298.55|15418.59|15298.59|15417.85|15297.85|9
1649925180000|2022-04-14 08:33:00|15418.46|15298.46|15420.15|15300.15|15420.15|15300.15|15418.46|15298.46|9
1649925190000|2022-04-14 08:33:10|15420.29|15300.29|15421.18|15301.18|15421.23|15301.23|15420.29|15300.29|10
1649925200000|2022-04-14 08:33:20|15420.93|15300.93|15420.82|15300.82|15421.21|15301.21|15420.82|15300.82|10
1649925210000|2022-04-14 08:33:30|15420.81|15300.81|15418.7|15298.7|15420.81|15300.81|15418.7|15298.7|9
1649925220000|2022-04-14 08:33:40|15418.74|15298.74|15418.3|15298.3|15419.08|15299.08|15418.3|15298.3|9
1649925230000|2022-04-14 08:33:50|15418.34|15298.34|15419.26|15299.26|15419.3|15299.3|15418.27|15298.27|10
1649925240000|2022-04-14 08:34:00|15419.34|15299.34|15419.47|15299.47|15419.65|15299.65|15419.14|15299.14|10
1649925250000|2022-04-14 08:34:10|15419.54|15299.54|15419.61|15299.61|15419.61|15299.61|15419.39|15299.39|9
1649925260000|2022-04-14 08:34:20|15419.6|15299.6|15421.47|15301.47|15421.47|15301.47|15419.6|15299.6|8
1649925270000|2022-04-14 08:34:30|15422.09|15302.09|15422.88|15302.88|15422.9|15302.9|15422.09|15302.09|9
1649925280000|2022-04-14 08:34:40|15422.83|15302.83|15424.94|15304.94|15424.94|15304.94|15422.83|15302.83|9
1649925290000|2022-04-14 08:34:50|15425.14|15305.14|15425.45|15305.45|15425.57|15305.57|15425.14|15305.14|10
1649925300000|2022-04-14 08:35:00|15425.16|15305.16|15423.76|15303.76|15425.97|15305.97|15423.76|15303.76|10
1649925310000|2022-04-14 08:35:10|15423.82|15303.82|15423.57|15303.57|15423.93|15303.93|15423.49|15303.49|9
1649925320000|2022-04-14 08:35:20|15423.18|15303.18|15421.23|15301.23|15423.87|15303.87|15421.23|15301.23|10
1649925330000|2022-04-14 08:35:30|15420.94|15300.94|15419.86|15299.86|15421.1|15301.1|15419.86|15299.86|10
1649925340000|2022-04-14 08:35:40|15419.91|15299.91|15418.72|15298.72|15419.91|15299.91|15418.72|15298.72|10
1649925350000|2022-04-14 08:35:50|15418.67|15298.67|15418.08|15298.08|15418.67|15298.67|15418.02|15298.02|10
1649925360000|2022-04-14 08:36:00|15418|15298|15417.86|15297.86|15418.11|15298.11|15417.86|15297.86|8
1649925370000|2022-04-14 08:36:10|15417.83|15297.83|15417.02|15297.02|15417.85|15297.85|15417.02|15297.02|9
1649925380000|2022-04-14 08:36:20|15416.96|15296.96|15416.58|15296.58|15417.02|15297.02|15416.58|15296.58|9
1649925390000|2022-04-14 08:36:30|15416.63|15296.63|15416.88|15296.88|15416.88|15296.88|15416.26|15296.26|7
1649925400000|2022-04-14 08:36:40|15416.58|15296.58|15418.7|15298.7|15418.7|15298.7|15416.58|15296.58|9
1649925410000|2022-04-14 08:36:50|15418.83|15298.83|15419.38|15299.38|15419.44|15299.44|15418.83|15298.83|10
1649925420000|2022-04-14 08:37:00|15419.34|15299.34|15419.63|15299.63|15419.64|15299.64|15419.16|15299.16|9
1649925430000|2022-04-14 08:37:10|15418.64|15298.64|15419.01|15299.01|15419.26|15299.26|15418.64|15298.64|9
1649925440000|2022-04-14 08:37:20|15419.12|15299.12|15418.32|15298.32|15419.16|15299.16|15418.32|15298.32|10
1649925450000|2022-04-14 08:37:30|15418.23|15298.23|15417.32|15297.32|15418.23|15298.23|15417.11|15297.11|9
1649925460000|2022-04-14 08:37:40|15417.31|15297.31|15417.13|15297.13|15417.34|15297.34|15416.96|15296.96|10
1649925470000|2022-04-14 08:37:50|15417.03|15297.03|15418.42|15298.42|15418.6|15298.6|15417.03|15297.03|10
1649925480000|2022-04-14 08:38:00|15418.87|15298.87|15413.64|15293.64|15418.98|15298.98|15413.64|15293.64|10
1649925490000|2022-04-14 08:38:10|15413.7|15293.7|15413.25|15293.25|15413.76|15293.76|15413.25|15293.25|10
1649925500000|2022-04-14 08:38:20|15413.27|15293.27|15413.55|15293.55|15413.55|15293.55|15413.12|15293.12|10
1649925510000|2022-04-14 08:38:30|15414.76|15294.76|15415.11|15295.11|15415.21|15295.21|15414.76|15294.76|9
1649925520000|2022-04-14 08:38:40|15415.9|15295.9|15418.78|15298.78|15418.78|15298.78|15415.9|15295.9|10
1649925530000|2022-04-14 08:38:50|15419.29|15299.29|15420.81|15300.81|15421.39|15301.39|15419.29|15299.29|10
1649925540000|2022-04-14 08:39:00|15421.06|15301.06|15421.31|15301.31|15421.46|15301.46|15421.06|15301.06|10
1649925550000|2022-04-14 08:39:10|15421.25|15301.25|15420.73|15300.73|15421.25|15301.25|15420.73|15300.73|10
1649925560000|2022-04-14 08:39:20|15420.57|15300.57|15419.83|15299.83|15420.57|15300.57|15419.29|15299.29|9
1649925570000|2022-04-14 08:39:30|15419.87|15299.87|15419.85|15299.85|15420.52|15300.52|15419.85|15299.85|10
1649925580000|2022-04-14 08:39:40|15419.67|15299.67|15419.89|15299.89|15420.02|15300.02|15419.67|15299.67|8
1649925590000|2022-04-14 08:39:50|15419.86|15299.86|15420.42|15300.42|15420.42|15300.42|15419.86|15299.86|8
1649925600000|2022-04-14 08:40:00|15420.56|15300.56|15420.47|15300.47|15420.56|15300.56|15420.31|15300.31|9
1649925610000|2022-04-14 08:40:10|15420.27|15300.27|15419.53|15299.53|15420.27|15300.27|15419.43|15299.43|10
1649925620000|2022-04-14 08:40:20|15419.6|15299.6|15419.58|15299.58|15419.6|15299.6|15419.36|15299.36|10
1649925630000|2022-04-14 08:40:30|15419.54|15299.54|15420.03|15300.03|15420.03|15300.03|15419.48|15299.48|9
1649925640000|2022-04-14 08:40:40|15420.11|15300.11|15420.1|15300.1|15420.19|15300.19|15420.03|15300.03|7
1649925650000|2022-04-14 08:40:50|15420.09|15300.09|15420.21|15300.21|15420.34|15300.34|15420.07|15300.07|10
1649925660000|2022-04-14 08:41:00|15420.66|15300.66|15422.26|15302.26|15422.26|15302.26|15420.64|15300.64|10
1649925670000|2022-04-14 08:41:10|15422.57|15302.57|15426.48|15306.48|15426.48|15306.48|15422.57|15302.57|10
1649925680000|2022-04-14 08:41:20|15426.5|15306.5|15430.07|15310.07|15430.07|15310.07|15426.5|15306.5|10
1649925690000|2022-04-14 08:41:30|15429.83|15309.83|15427.58|15307.58|15429.83|15309.83|15427.58|15307.58|9
1649925700000|2022-04-14 08:41:40|15427.46|15307.46|15427.47|15307.47|15427.69|15307.69|15427.39|15307.39|10
1649925710000|2022-04-14 08:41:50|15427.46|15307.46|15423.34|15303.34|15427.86|15307.86|15423.34|15303.34|10
1649925720000|2022-04-14 08:42:00|15422.75|15302.75|15419.34|15299.34|15422.82|15302.82|15419.34|15299.34|10
1649925730000|2022-04-14 08:42:10|15420.05|15300.05|15420.26|15300.26|15420.31|15300.31|15419.69|15299.69|9
1649925740000|2022-04-14 08:42:20|15420.07|15300.07|15418.1|15298.1|15420.07|15300.07|15418.1|15298.1|10
1649925750000|2022-04-14 08:42:30|15417.7|15297.7|15416.31|15296.31|15417.7|15297.7|15416.29|15296.29|10
1649925760000|2022-04-14 08:42:40|15416.36|15296.36|15418.96|15298.96|15418.96|15298.96|15416.23|15296.23|9
1649925770000|2022-04-14 08:42:50|15418.47|15298.47|15418.36|15298.36|15418.83|15298.83|15417.31|15297.31|10
1649925780000|2022-04-14 08:43:00|15418.26|15298.26|15419.61|15299.61|15419.65|15299.65|15418.26|15298.26|10
1649925790000|2022-04-14 08:43:10|15419.64|15299.64|15419.69|15299.69|15419.84|15299.84|15419.62|15299.62|10
1649925800000|2022-04-14 08:43:20|15419.72|15299.72|15420.43|15300.43|15420.43|15300.43|15419.56|15299.56|9
1649925810000|2022-04-14 08:43:30|15420.18|15300.18|15420.51|15300.51|15420.51|15300.51|15419.91|15299.91|10
1649925820000|2022-04-14 08:43:40|15420.83|15300.83|15421.51|15301.51|15421.83|15301.83|15420.83|15300.83|9
1649925830000|2022-04-14 08:43:50|15421.06|15301.06|15416.2|15296.2|15421.37|15301.37|15416.2|15296.2|10
1649925840000|2022-04-14 08:44:00|15415.66|15295.66|15414.12|15294.12|15415.66|15295.66|15414.12|15294.12|10
1649925850000|2022-04-14 08:44:10|15413.93|15293.93|15413.43|15293.43|15413.93|15293.93|15413.43|15293.43|10
1649925860000|2022-04-14 08:44:20|15413.78|15293.78|15413.93|15293.93|15413.93|15293.93|15413.6|15293.6|9
1649925870000|2022-04-14 08:44:30|15414.34|15294.34|15414.2|15294.2|15414.34|15294.34|15414.03|15294.03|9
1649925880000|2022-04-14 08:44:40|15414.14|15294.14|15413.96|15293.96|15414.14|15294.14|15413.91|15293.91|7
1649925890000|2022-04-14 08:44:50|15414.29|15294.29|15413.73|15293.73|15414.29|15294.29|15413.71|15293.71|8
1649925900000|2022-04-14 08:45:00|15413.55|15293.55|15412.66|15292.66|15413.55|15293.55|15412.66|15292.66|10
1649925910000|2022-04-14 08:45:10|15412.67|15292.67|15412.54|15292.54|15412.88|15292.88|15412.54|15292.54|10
1649925920000|2022-04-14 08:45:20|15412.95|15292.95|15410.41|15290.41|15412.95|15292.95|15410.41|15290.41|8
1649925930000|2022-04-14 08:45:30|15410.35|15290.35|15407.7|15287.7|15410.35|15290.35|15407.7|15287.7|9
1649925940000|2022-04-14 08:45:40|15407.73|15287.73|15405.25|15285.25|15407.73|15287.73|15405.25|15285.25|10
1649925950000|2022-04-14 08:45:50|15405.42|15285.42|15405.01|15285.01|15405.42|15285.42|15405.01|15285.01|9
1649925960000|2022-04-14 08:46:00|15404.68|15284.68|15402.66|15282.66|15405.01|15285.01|15402.66|15282.66|9
1649925970000|2022-04-14 08:46:10|15402.02|15282.02|15397.76|15277.76|15402.02|15282.02|15397.76|15277.76|10
1649925980000|2022-04-14 08:46:20|15396.96|15276.96|15395.46|15275.46|15396.96|15276.96|15395.46|15275.46|9
1649925990000|2022-04-14 08:46:30|15395.43|15275.43|15396.47|15276.47|15396.7|15276.7|15395.43|15275.43|10
1649926000000|2022-04-14 08:46:40|15396.37|15276.37|15396.66|15276.66|15396.76|15276.76|15396.37|15276.37|10
1649926010000|2022-04-14 08:46:50|15396.63|15276.63|15396.3|15276.3|15396.63|15276.63|15396.3|15276.3|8
1649926020000|2022-04-14 08:47:00|15396.22|15276.22|15395.76|15275.76|15396.44|15276.44|15395.76|15275.76|10
1649926030000|2022-04-14 08:47:10|15395.84|15275.84|15396.34|15276.34|15396.39|15276.39|15395.46|15275.46|10
1649926040000|2022-04-14 08:47:20|15396.58|15276.58|15396.19|15276.19|15396.69|15276.69|15396.19|15276.19|7
1649926050000|2022-04-14 08:47:30|15396.32|15276.32|15396.8|15276.8|15396.8|15276.8|15396.19|15276.19|10
1649926060000|2022-04-14 08:47:40|15396.92|15276.92|15397.06|15277.06|15397.27|15277.27|15396.85|15276.85|9
1649926070000|2022-04-14 08:47:50|15396.97|15276.97|15397.14|15277.14|15397.14|15277.14|15396.25|15276.25|10
1649926080000|2022-04-14 08:48:00|15397.28|15277.28|15398.29|15278.29|15398.5|15278.5|15397.17|15277.17|9
1649926090000|2022-04-14 08:48:10|15398.3|15278.3|15398.37|15278.37|15398.49|15278.49|15398.25|15278.25|9
1649926100000|2022-04-14 08:48:20|15398.47|15278.47|15399.07|15279.07|15399.07|15279.07|15398.39|15278.39|10
1649926110000|2022-04-14 08:48:30|15399.1|15279.1|15399.21|15279.21|15399.5|15279.5|15399.05|15279.05|10
1649926120000|2022-04-14 08:48:40|15399.41|15279.41|15399.52|15279.52|15399.52|15279.52|15399.29|15279.29|8
1649926130000|2022-04-14 08:48:50|15399.95|15279.95|15401|15281|15401|15281|15399.95|15279.95|10
1649926140000|2022-04-14 08:49:00|15400.94|15280.94|15403.76|15283.76|15403.8|15283.8|15400.94|15280.94|10
1649926150000|2022-04-14 08:49:10|15403.71|15283.71|15404|15284|15404|15284|15403.58|15283.58|9
1649926160000|2022-04-14 08:49:20|15404.04|15284.04|15403.04|15283.04|15404.29|15284.29|15403.04|15283.04|10
1649926170000|2022-04-14 08:49:30|15402.95|15282.95|15402.5|15282.5|15402.95|15282.95|15401.6|15281.6|10
1649926180000|2022-04-14 08:49:40|15402.41|15282.41|15402.6|15282.6|15402.75|15282.75|15402.41|15282.41|7
1649926190000|2022-04-14 08:49:50|15402.55|15282.55|15402.77|15282.77|15403.21|15283.21|15402.55|15282.55|7
1649926200000|2022-04-14 08:50:00|15402.68|15282.68|15403.41|15283.41|15403.53|15283.53|15402.68|15282.68|10
1649926210000|2022-04-14 08:50:10|15403.49|15283.49|15402.78|15282.78|15404.36|15284.36|15402.78|15282.78|9
1649926220000|2022-04-14 08:50:20|15401.73|15281.73|15401.15|15281.15|15401.73|15281.73|15401.15|15281.15|8
1649926230000|2022-04-14 08:50:30|15401.17|15281.17|15401.3|15281.3|15401.35|15281.35|15401.12|15281.12|8
1649926240000|2022-04-14 08:50:40|15401.38|15281.38|15401.33|15281.33|15401.4|15281.4|15401.22|15281.22|7
1649926250000|2022-04-14 08:50:50|15401.47|15281.47|15401.51|15281.51|15401.99|15281.99|15401.41|15281.41|8
1649926260000|2022-04-14 08:51:00|15401.16|15281.16|15401.53|15281.53|15401.53|15281.53|15401.13|15281.13|7
1649926270000|2022-04-14 08:51:10|15401.13|15281.13|15401.68|15281.68|15401.68|15281.68|15401.13|15281.13|10
1649926280000|2022-04-14 08:51:20|15401.89|15281.89|15402.16|15282.16|15402.16|15282.16|15401.88|15281.88|10
1649926290000|2022-04-14 08:51:30|15402.13|15282.13|15403.45|15283.45|15403.64|15283.64|15402.13|15282.13|9
1649926300000|2022-04-14 08:51:40|15403.28|15283.28|15403.9|15283.9|15403.93|15283.93|15403.28|15283.28|10
1649926310000|2022-04-14 08:51:50|15403.82|15283.82|15405.1|15285.1|15405.22|15285.22|15403.77|15283.77|10
1649926320000|2022-04-14 08:52:00|15405.08|15285.08|15405.14|15285.14|15405.2|15285.2|15404.98|15284.98|9
1649926330000|2022-04-14 08:52:10|15405.17|15285.17|15405.2|15285.2|15405.34|15285.34|15405.04|15285.04|10
1649926340000|2022-04-14 08:52:20|15405.14|15285.14|15404.36|15284.36|15405.14|15285.14|15403.74|15283.74|8
1649926350000|2022-04-14 08:52:30|15404.63|15284.63|15405.55|15285.55|15405.6|15285.6|15404.54|15284.54|9
1649926360000|2022-04-14 08:52:40|15406.2|15286.2|15408.74|15288.74|15408.82|15288.82|15406.2|15286.2|9
1649926370000|2022-04-14 08:52:50|15408.93|15288.93|15410|15290|15410|15290|15408.76|15288.76|10
1649926380000|2022-04-14 08:53:00|15410.01|15290.01|15409.2|15289.2|15410.01|15290.01|15409|15289|10
1649926390000|2022-04-14 08:53:10|15409.19|15289.19|15408.75|15288.75|15409.36|15289.36|15408.7|15288.7|10
1649926400000|2022-04-14 08:53:20|15408.76|15288.76|15406.97|15286.97|15409.09|15289.09|15406.97|15286.97|10
1649926410000|2022-04-14 08:53:30|15406.06|15286.06|15403.91|15283.91|15406.06|15286.06|15403.91|15283.91|10
1649926420000|2022-04-14 08:53:40|15402.54|15282.54|15401.47|15281.47|15402.54|15282.54|15401.41|15281.41|10
1649926430000|2022-04-14 08:53:50|15401.11|15281.11|15399.23|15279.23|15401.16|15281.16|15399.11|15279.11|10
1649926440000|2022-04-14 08:54:00|15399.34|15279.34|15398.81|15278.81|15399.34|15279.34|15398.81|15278.81|10
1649926450000|2022-04-14 08:54:10|15398.66|15278.66|15397.77|15277.77|15398.66|15278.66|15397.77|15277.77|9
1649926460000|2022-04-14 08:54:20|15397.56|15277.56|15395.99|15275.99|15397.56|15277.56|15395.99|15275.99|9
1649926470000|2022-04-14 08:54:30|15395.81|15275.81|15395.52|15275.52|15396.07|15276.07|15395.27|15275.27|9
1649926480000|2022-04-14 08:54:40|15395.61|15275.61|15395.36|15275.36|15395.61|15275.61|15395.36|15275.36|9
1649926490000|2022-04-14 08:54:50|15395.22|15275.22|15394.62|15274.62|15396.21|15276.21|15394.62|15274.62|10
1649926500000|2022-04-14 08:55:00|15394.78|15274.78|15395.06|15275.06|15395.21|15275.21|15394.78|15274.78|9
1649926510000|2022-04-14 08:55:10|15395.07|15275.07|15395.69|15275.69|15395.69|15275.69|15395.07|15275.07|8
1649926520000|2022-04-14 08:55:20|15395.64|15275.64|15395|15275|15395.64|15275.64|15394.76|15274.76|10
1649926530000|2022-04-14 08:55:30|15394.8|15274.8|15395.88|15275.88|15395.89|15275.89|15394.8|15274.8|9
1649926540000|2022-04-14 08:55:40|15395.59|15275.59|15395.86|15275.86|15396.05|15276.05|15395.36|15275.36|9
1649926550000|2022-04-14 08:55:50|15395.87|15275.87|15396.06|15276.06|15396.06|15276.06|15395.82|15275.82|8
1649926560000|2022-04-14 08:56:00|15396.27|15276.27|15396.07|15276.07|15396.96|15276.96|15396.07|15276.07|9
1649926570000|2022-04-14 08:56:10|15396.05|15276.05|15395.78|15275.78|15396.09|15276.09|15395.67|15275.67|10
1649926580000|2022-04-14 08:56:20|15395.49|15275.49|15395.08|15275.08|15395.55|15275.55|15395.07|15275.07|9
1649926590000|2022-04-14 08:56:30|15394.96|15274.96|15394.21|15274.21|15394.96|15274.96|15394.13|15274.13|10
1649926600000|2022-04-14 08:56:40|15394.33|15274.33|15394.29|15274.29|15394.33|15274.33|15393.99|15273.99|10
1649926610000|2022-04-14 08:56:50|15394.96|15274.96|15394.8|15274.8|15394.96|15274.96|15394.8|15274.8|9
1649926620000|2022-04-14 08:57:00|15395.07|15275.07|15394.26|15274.26|15395.07|15275.07|15394.26|15274.26|9
1649926630000|2022-04-14 08:57:10|15394.35|15274.35|15394.35|15274.35|15394.35|15274.35|15394.15|15274.15|10
1649926640000|2022-04-14 08:57:20|15394.39|15274.39|15394.06|15274.06|15394.39|15274.39|15393.97|15273.97|9
1649926650000|2022-04-14 08:57:30|15394.22|15274.22|15394.33|15274.33|15394.35|15274.35|15394.21|15274.21|9
1649926660000|2022-04-14 08:57:40|15394.45|15274.45|15394.19|15274.19|15394.61|15274.61|15394.19|15274.19|9
1649926670000|2022-04-14 08:57:50|15394.97|15274.97|15395.16|15275.16|15395.33|15275.33|15394.97|15274.97|10
1649926680000|2022-04-14 08:58:00|15395.17|15275.17|15395.35|15275.35|15395.39|15275.39|15395.09|15275.09|10
1649926690000|2022-04-14 08:58:10|15395.59|15275.59|15395.56|15275.56|15395.83|15275.83|15395.46|15275.46|10
1649926700000|2022-04-14 08:58:20|15395.71|15275.71|15395.67|15275.67|15395.85|15275.85|15395.66|15275.66|9
1649926710000|2022-04-14 08:58:30|15395.77|15275.77|15395.39|15275.39|15395.77|15275.77|15394.98|15274.98|10
1649926720000|2022-04-14 08:58:40|15395.44|15275.44|15395.68|15275.68|15395.77|15275.77|15395.44|15275.44|10
1649926730000|2022-04-14 08:58:50|15395.69|15275.69|15395.7|15275.7|15395.73|15275.73|15395.54|15275.54|8
1649926740000|2022-04-14 08:59:00|15395.71|15275.71|15395.66|15275.66|15395.81|15275.81|15395.66|15275.66|9
1649926750000|2022-04-14 08:59:10|15395.7|15275.7|15395.9|15275.9|15395.9|15275.9|15395.68|15275.68|7
1649926760000|2022-04-14 08:59:20|15396.07|15276.07|15396.2|15276.2|15396.2|15276.2|15395.96|15275.96|6
1649926770000|2022-04-14 08:59:30|15396.21|15276.21|15396.48|15276.48|15396.48|15276.48|15396.16|15276.16|10
1649926780000|2022-04-14 08:59:40|15396.4|15276.4|15396.55|15276.55|15396.57|15276.57|15396.26|15276.26|10
1649926790000|2022-04-14 08:59:50|15396.56|15276.56|15396.5|15276.5|15396.58|15276.58|15396.28|15276.28|10
1649926800000|2022-04-14 09:00:00|15396.42|15276.42|15392.12|15272.12|15396.43|15276.43|15392.12|15272.12|10
1649926810000|2022-04-14 09:00:10|15392.02|15272.02|15393.21|15273.21|15393.21|15273.21|15391.58|15271.58|10
1649926820000|2022-04-14 09:00:20|15393.06|15273.06|15393.26|15273.26|15393.67|15273.67|15393.06|15273.06|10
1649926830000|2022-04-14 09:00:30|15393.29|15273.29|15392.63|15272.63|15393.29|15273.29|15392.52|15272.52|10
1649926840000|2022-04-14 09:00:40|15392.55|15272.55|15393.22|15273.22|15393.35|15273.35|15392.43|15272.43|10
1649926850000|2022-04-14 09:00:50|15392.94|15272.94|15392.88|15272.88|15393.63|15273.63|15392.88|15272.88|10
1649926860000|2022-04-14 09:01:00|15392.77|15272.77|15393.46|15273.46|15393.46|15273.46|15392.77|15272.77|9
1649926870000|2022-04-14 09:01:10|15393.47|15273.47|15394.06|15274.06|15394.06|15274.06|15393.39|15273.39|9
1649926880000|2022-04-14 09:01:20|15394.28|15274.28|15393.42|15273.42|15394.94|15274.94|15393.42|15273.42|9
1649926890000|2022-04-14 09:01:30|15393.14|15273.14|15392.57|15272.57|15393.14|15273.14|15392.49|15272.49|9
1649926900000|2022-04-14 09:01:40|15392.54|15272.54|15393.52|15273.52|15393.74|15273.74|15392.54|15272.54|10
1649926910000|2022-04-14 09:01:50|15393.54|15273.54|15394.66|15274.66|15394.99|15274.99|15393.54|15273.54|10
1649926920000|2022-04-14 09:02:00|15394.59|15274.59|15394.2|15274.2|15394.8|15274.8|15394.16|15274.16|8
1649926930000|2022-04-14 09:02:10|15394.24|15274.24|15395.5|15275.5|15395.75|15275.75|15394.24|15274.24|9
1649926940000|2022-04-14 09:02:20|15395.47|15275.47|15396.23|15276.23|15396.23|15276.23|15395.47|15275.47|9
1649926950000|2022-04-14 09:02:30|15396.22|15276.22|15396.49|15276.49|15396.52|15276.52|15396.13|15276.13|10
1649926960000|2022-04-14 09:02:40|15396.52|15276.52|15396.55|15276.55|15396.55|15276.55|15396.49|15276.49|7
1649926970000|2022-04-14 09:02:50|15396.93|15276.93|15397.67|15277.67|15397.82|15277.82|15396.93|15276.93|8
1649926980000|2022-04-14 09:03:00|15397.65|15277.65|15398.83|15278.83|15398.85|15278.85|15397.65|15277.65|10
1649926990000|2022-04-14 09:03:10|15399.02|15279.02|15398.11|15278.11|15399.31|15279.31|15398.11|15278.11|8
1649927000000|2022-04-14 09:03:20|15397.99|15277.99|15397.36|15277.36|15398.84|15278.84|15397.36|15277.36|10
1649927010000|2022-04-14 09:03:30|15397.43|15277.43|15395.04|15275.04|15397.43|15277.43|15390.14|15270.14|10
1649927020000|2022-04-14 09:03:40|15394.95|15274.95|15396.22|15276.22|15396.38|15276.38|15394.86|15274.86|10
1649927030000|2022-04-14 09:03:50|15396.64|15276.64|15397.54|15277.54|15397.54|15277.54|15396.02|15276.02|10
1649927040000|2022-04-14 09:04:00|15398.01|15278.01|15398.01|15278.01|15398.38|15278.38|15397.76|15277.76|10
1649927050000|2022-04-14 09:04:10|15397.93|15277.93|15397.68|15277.68|15398|15278|15397.68|15277.68|9
1649927060000|2022-04-14 09:04:20|15397.77|15277.77|15398.29|15278.29|15398.95|15278.95|15397.77|15277.77|10
1649927070000|2022-04-14 09:04:30|15398.33|15278.33|15399.1|15279.1|15399.9|15279.9|15398.2|15278.2|10
1649927080000|2022-04-14 09:04:40|15398.96|15278.96|15398.39|15278.39|15398.96|15278.96|15398.39|15278.39|8
1649927090000|2022-04-14 09:04:50|15397.81|15277.81|15396.21|15276.21|15397.88|15277.88|15396.15|15276.15|10
1649927100000|2022-04-14 09:05:00|15396.02|15276.02|15395.51|15275.51|15396.49|15276.49|15395.38|15275.38|10
1649927110000|2022-04-14 09:05:10|15395.32|15275.32|15394.81|15274.81|15395.32|15275.32|15394.25|15274.25|10
1649927120000|2022-04-14 09:05:20|15394.65|15274.65|15394.18|15274.18|15394.65|15274.65|15393.97|15273.97|9
1649927130000|2022-04-14 09:05:30|15393.99|15273.99|15392.94|15272.94|15393.99|15273.99|15392.94|15272.94|9
1649927140000|2022-04-14 09:05:40|15392.91|15272.91|15392.42|15272.42|15393.2|15273.2|15392.26|15272.26|8
1649927150000|2022-04-14 09:05:50|15392.44|15272.44|15391.54|15271.54|15392.44|15272.44|15391.44|15271.44|8
1649927160000|2022-04-14 09:06:00|15391.4|15271.4|15391.58|15271.58|15391.59|15271.59|15391.4|15271.4|10
1649927170000|2022-04-14 09:06:10|15391.74|15271.74|15389.15|15269.15|15392.07|15272.07|15389.15|15269.15|10
1649927180000|2022-04-14 09:06:20|15388.84|15268.84|15386.03|15266.03|15388.84|15268.84|15386.03|15266.03|10
1649927190000|2022-04-14 09:06:30|15386.06|15266.06|15386.92|15266.92|15386.92|15266.92|15386.05|15266.05|10
1649927200000|2022-04-14 09:06:40|15387.2|15267.2|15386.82|15266.82|15387.55|15267.55|15386.82|15266.82|10
1649927210000|2022-04-14 09:06:50|15386.59|15266.59|15386.22|15266.22|15386.69|15266.69|15386.12|15266.12|9
1649927220000|2022-04-14 09:07:00|15385.98|15265.98|15386.2|15266.2|15386.48|15266.48|15385.98|15265.98|10
1649927230000|2022-04-14 09:07:10|15386.17|15266.17|15386.56|15266.56|15386.56|15266.56|15385.49|15265.49|10
1649927240000|2022-04-14 09:07:20|15386.61|15266.61|15386.92|15266.92|15386.92|15266.92|15386.53|15266.53|10
1649927250000|2022-04-14 09:07:30|15387.1|15267.1|15387.71|15267.71|15387.71|15267.71|15387.03|15267.03|10
1649927260000|2022-04-14 09:07:40|15388.06|15268.06|15389.16|15269.16|15389.21|15269.21|15388.03|15268.03|9
1649927270000|2022-04-14 09:07:50|15389.32|15269.32|15390.38|15270.38|15390.38|15270.38|15389.32|15269.32|9
1649927280000|2022-04-14 09:08:00|15390.3|15270.3|15388.77|15268.77|15390.33|15270.33|15388.77|15268.77|10
1649927290000|2022-04-14 09:08:10|15388.75|15268.75|15388.27|15268.27|15388.77|15268.77|15388.26|15268.26|10
1649927300000|2022-04-14 09:08:20|15388.19|15268.19|15386.94|15266.94|15388.19|15268.19|15386.85|15266.85|10
1649927310000|2022-04-14 09:08:30|15386.95|15266.95|15384.39|15264.39|15386.95|15266.95|15384.39|15264.39|10
1649927320000|2022-04-14 09:08:40|15384.01|15264.01|15383.59|15263.59|15384.01|15264.01|15383.28|15263.28|9
1649927330000|2022-04-14 09:08:50|15383.56|15263.56|15383.53|15263.53|15383.96|15263.96|15383.51|15263.51|10
1649927340000|2022-04-14 09:09:00|15383.57|15263.57|15383.1|15263.1|15383.57|15263.57|15383.09|15263.09|9
1649927350000|2022-04-14 09:09:10|15382.85|15262.85|15382.31|15262.31|15383.01|15263.01|15382.31|15262.31|10
1649927360000|2022-04-14 09:09:20|15382.2|15262.2|15381.14|15261.14|15382.2|15262.2|15381.14|15261.14|10
1649927370000|2022-04-14 09:09:30|15381.06|15261.06|15376.81|15256.81|15381.06|15261.06|15376.81|15256.81|10
1649927380000|2022-04-14 09:09:40|15376.27|15256.27|15374.66|15254.66|15376.27|15256.27|15374.53|15254.53|10
1649927390000|2022-04-14 09:09:50|15374.64|15254.64|15373.67|15253.67|15374.75|15254.75|15373.67|15253.67|9
1649927400000|2022-04-14 09:10:00|15373.51|15253.51|15370.13|15250.13|15373.51|15253.51|15370.13|15250.13|10
1649927410000|2022-04-14 09:10:10|15370.03|15250.03|15367.72|15247.72|15370.09|15250.09|15367.72|15247.72|10
1649927420000|2022-04-14 09:10:20|15367.14|15247.14|15366.33|15246.33|15367.47|15247.47|15366.33|15246.33|10
1649927430000|2022-04-14 09:10:30|15366.41|15246.41|15366.58|15246.58|15366.59|15246.59|15366.34|15246.34|9
1649927440000|2022-04-14 09:10:40|15366.61|15246.61|15365.83|15245.83|15366.71|15246.71|15365.83|15245.83|8
1649927450000|2022-04-14 09:10:50|15366.21|15246.21|15365.62|15245.62|15366.21|15246.21|15365.62|15245.62|10
1649927460000|2022-04-14 09:11:00|15365.34|15245.34|15364.93|15244.93|15365.34|15245.34|15364.93|15244.93|10
1649927470000|2022-04-14 09:11:10|15363.76|15243.76|15362.45|15242.45|15363.76|15243.76|15362.45|15242.45|10
1649927480000|2022-04-14 09:11:20|15362.47|15242.47|15361.11|15241.11|15362.47|15242.47|15361.11|15241.11|10
1649927490000|2022-04-14 09:11:30|15360.93|15240.93|15360.31|15240.31|15360.93|15240.93|15360.31|15240.31|9
1649927500000|2022-04-14 09:11:40|15360.3|15240.3|15361.14|15241.14|15361.21|15241.21|15360.3|15240.3|9
1649927510000|2022-04-14 09:11:50|15361.2|15241.2|15361.21|15241.21|15361.59|15241.59|15361.2|15241.2|10
1649927520000|2022-04-14 09:12:00|15360.34|15240.34|15357.23|15237.23|15360.34|15240.34|15357.23|15237.23|10
1649927530000|2022-04-14 09:12:10|15356.89|15236.89|15355.3|15235.3|15356.89|15236.89|15355.3|15235.3|10
1649927540000|2022-04-14 09:12:20|15355.46|15235.46|15356.55|15236.55|15356.64|15236.64|15355.46|15235.46|10
1649927550000|2022-04-14 09:12:30|15356.48|15236.48|15357.21|15237.21|15357.24|15237.24|15356.48|15236.48|10
1649927560000|2022-04-14 09:12:40|15357.27|15237.27|15357.15|15237.15|15357.32|15237.32|15357.15|15237.15|9
1649927570000|2022-04-14 09:12:50|15357.12|15237.12|15357.51|15237.51|15357.51|15237.51|15357.12|15237.12|10
1649927580000|2022-04-14 09:13:00|15357.61|15237.61|15357.07|15237.07|15357.63|15237.63|15357.07|15237.07|8
1649927590000|2022-04-14 09:13:10|15356.85|15236.85|15356.84|15236.84|15357|15237|15356.4|15236.4|8
1649927600000|2022-04-14 09:13:20|15356.7|15236.7|15355.65|15235.65|15356.7|15236.7|15355.29|15235.29|10
1649927610000|2022-04-14 09:13:30|15355.72|15235.72|15355.6|15235.6|15355.72|15235.72|15355.41|15235.41|9
1649927620000|2022-04-14 09:13:40|15355.61|15235.61|15355.14|15235.14|15355.61|15235.61|15354.98|15234.98|8
1649927630000|2022-04-14 09:13:50|15355.07|15235.07|15354.94|15234.94|15355.12|15235.12|15354.65|15234.65|8
1649927640000|2022-04-14 09:14:00|15354.82|15234.82|15354.88|15234.88|15355.06|15235.06|15354.35|15234.35|10
1649927650000|2022-04-14 09:14:10|15355.5|15235.5|15355.34|15235.34|15355.67|15235.67|15355.29|15235.29|9
1649927660000|2022-04-14 09:14:20|15355.43|15235.43|15355.86|15235.86|15356.02|15236.02|15355.05|15235.05|10
1649927670000|2022-04-14 09:14:30|15355.61|15235.61|15356|15236|15356|15236|15355.61|15235.61|10
1649927680000|2022-04-14 09:14:40|15355.86|15235.86|15355.9|15235.9|15356.02|15236.02|15355.31|15235.31|9
1649927690000|2022-04-14 09:14:50|15355.84|15235.84|15355.85|15235.85|15355.86|15235.86|15355.37|15235.37|10
1649927700000|2022-04-14 09:15:00|15355.82|15235.82|15356.06|15236.06|15356.06|15236.06|15355.45|15235.45|10
1649927710000|2022-04-14 09:15:10|15356.21|15236.21|15358.13|15238.13|15358.28|15238.28|15356.12|15236.12|10
1649927720000|2022-04-14 09:15:20|15358.23|15238.23|15358.03|15238.03|15358.28|15238.28|15357.89|15237.89|9
1649927730000|2022-04-14 09:15:30|15358.02|15238.02|15358.55|15238.55|15358.55|15238.55|15358.02|15238.02|10
1649927740000|2022-04-14 09:15:40|15358.05|15238.05|15359.65|15239.65|15359.65|15239.65|15358.05|15238.05|9
1649927750000|2022-04-14 09:15:50|15358.8|15238.8|15360.22|15240.22|15360.24|15240.24|15358.8|15238.8|10
1649927760000|2022-04-14 09:16:00|15360.71|15240.71|15360.15|15240.15|15360.96|15240.96|15360.15|15240.15|9
1649927770000|2022-04-14 09:16:10|15360.24|15240.24|15358.63|15238.63|15360.24|15240.24|15358.63|15238.63|10
1649927780000|2022-04-14 09:16:20|15357.95|15237.95|15356.81|15236.81|15358.2|15238.2|15356.81|15236.81|9
1649927790000|2022-04-14 09:16:30|15356.93|15236.93|15357.92|15237.92|15357.92|15237.92|15356.56|15236.56|10
1649927800000|2022-04-14 09:16:40|15357.76|15237.76|15358.84|15238.84|15359.2|15239.2|15357.76|15237.76|10
1649927810000|2022-04-14 09:16:50|15358.99|15238.99|15359.53|15239.53|15359.9|15239.9|15358.99|15238.99|9
1649927820000|2022-04-14 09:17:00|15359.67|15239.67|15361.04|15241.04|15361.04|15241.04|15359.55|15239.55|10
1649927830000|2022-04-14 09:17:10|15361.07|15241.07|15361.63|15241.63|15361.84|15241.84|15361.07|15241.07|9
1649927840000|2022-04-14 09:17:20|15361.97|15241.97|15362.75|15242.75|15362.75|15242.75|15361.97|15241.97|7
1649927850000|2022-04-14 09:17:30|15362.62|15242.62|15361.99|15241.99|15362.62|15242.62|15361.93|15241.93|10
1649927860000|2022-04-14 09:17:40|15361.92|15241.92|15362.09|15242.09|15362.12|15242.12|15361.92|15241.92|10
1649927870000|2022-04-14 09:17:50|15362.18|15242.18|15362.61|15242.61|15362.64|15242.64|15362.18|15242.18|8
1649927880000|2022-04-14 09:18:00|15362.63|15242.63|15363.23|15243.23|15363.28|15243.28|15362.6|15242.6|9
1649927890000|2022-04-14 09:18:10|15362.95|15242.95|15363.2|15243.2|15363.24|15243.24|15362.95|15242.95|8
1649927900000|2022-04-14 09:18:20|15363.25|15243.25|15363.28|15243.28|15363.31|15243.31|15363.25|15243.25|6
1649927910000|2022-04-14 09:18:30|15363.24|15243.24|15363.8|15243.8|15363.96|15243.96|15363.24|15243.24|9
1649927920000|2022-04-14 09:18:40|15363.92|15243.92|15363.44|15243.44|15363.92|15243.92|15363.44|15243.44|9
1649927930000|2022-04-14 09:18:50|15363.4|15243.4|15363.16|15243.16|15363.43|15243.43|15363.13|15243.13|9
1649927940000|2022-04-14 09:19:00|15363.15|15243.15|15363.3|15243.3|15363.36|15243.36|15363.13|15243.13|9
1649927950000|2022-04-14 09:19:10|15363.15|15243.15|15361.83|15241.83|15363.15|15243.15|15361.76|15241.76|10
1649927960000|2022-04-14 09:19:20|15361.85|15241.85|15361.79|15241.79|15362.2|15242.2|15361.57|15241.57|9
1649927970000|2022-04-14 09:19:30|15361.8|15241.8|15361.59|15241.59|15361.8|15241.8|15361.35|15241.35|10
1649927980000|2022-04-14 09:19:40|15361.72|15241.72|15362.04|15242.04|15362.11|15242.11|15361.72|15241.72|10
1649927990000|2022-04-14 09:19:50|15362.14|15242.14|15361.28|15241.28|15362.14|15242.14|15361.26|15241.26|8
1649928000000|2022-04-14 09:20:00|15361.23|15241.23|15360.83|15240.83|15361.25|15241.25|15360.53|15240.53|9
1649928010000|2022-04-14 09:20:10|15360.72|15240.72|15361.5|15241.5|15361.5|15241.5|15360.72|15240.72|10
1649928020000|2022-04-14 09:20:20|15361.33|15241.33|15358.94|15238.94|15361.33|15241.33|15358.94|15238.94|10
1649928030000|2022-04-14 09:20:30|15358.61|15238.61|15358.36|15238.36|15358.71|15238.71|15358.32|15238.32|10
1649928040000|2022-04-14 09:20:40|15357.9|15237.9|15358.59|15238.59|15358.59|15238.59|15357.9|15237.9|10
1649928050000|2022-04-14 09:20:50|15358.41|15238.41|15358.58|15238.58|15358.8|15238.8|15358.41|15238.41|9
1649928060000|2022-04-14 09:21:00|15358.55|15238.55|15357.82|15237.82|15358.78|15238.78|15357.82|15237.82|10
1649928070000|2022-04-14 09:21:10|15357.75|15237.75|15356.02|15236.02|15357.75|15237.75|15356.02|15236.02|9
1649928080000|2022-04-14 09:21:20|15355.74|15235.74|15353.52|15233.52|15355.74|15235.74|15353.52|15233.52|10
1649928090000|2022-04-14 09:21:30|15353.54|15233.54|15353.19|15233.19|15353.54|15233.54|15352.91|15232.91|10
1649928100000|2022-04-14 09:21:40|15352.42|15232.42|15351.62|15231.62|15352.42|15232.42|15351.55|15231.55|10
1649928110000|2022-04-14 09:21:50|15351.29|15231.29|15350.83|15230.83|15351.52|15231.52|15350.83|15230.83|8
1649928120000|2022-04-14 09:22:00|15350.17|15230.17|15350.3|15230.3|15350.46|15230.46|15350.13|15230.13|8
1649928130000|2022-04-14 09:22:10|15350.23|15230.23|15350.3|15230.3|15350.4|15230.4|15349.61|15229.61|10
1649928140000|2022-04-14 09:22:20|15350.24|15230.24|15350.24|15230.24|15350.61|15230.61|15350.01|15230.01|10
1649928150000|2022-04-14 09:22:30|15350.28|15230.28|15350.55|15230.55|15350.83|15230.83|15349.79|15229.79|9
1649928160000|2022-04-14 09:22:40|15350.49|15230.49|15351.49|15231.49|15351.49|15231.49|15350.45|15230.45|10
1649928170000|2022-04-14 09:22:50|15351.72|15231.72|15351.14|15231.14|15351.95|15231.95|15351.14|15231.14|8
1649928180000|2022-04-14 09:23:00|15351.13|15231.13|15351.87|15231.87|15351.97|15231.97|15351.1|15231.1|6
1649928190000|2022-04-14 09:23:10|15351.88|15231.88|15352.63|15232.63|15352.74|15232.74|15351.88|15231.88|9
1649928200000|2022-04-14 09:23:20|15352.67|15232.67|15352.82|15232.82|15353.24|15233.24|15352.67|15232.67|9
1649928210000|2022-04-14 09:23:30|15352.81|15232.81|15352.04|15232.04|15352.98|15232.98|15352.04|15232.04|9
1649928220000|2022-04-14 09:23:40|15352.03|15232.03|15351.45|15231.45|15352.15|15232.15|15351.45|15231.45|9
1649928230000|2022-04-14 09:23:50|15351.61|15231.61|15351.08|15231.08|15351.61|15231.61|15350.99|15230.99|10
1649928240000|2022-04-14 09:24:00|15351.41|15231.41|15352.1|15232.1|15352.12|15232.12|15351.41|15231.41|10
1649928250000|2022-04-14 09:24:10|15352.07|15232.07|15350.15|15230.15|15352.07|15232.07|15350.15|15230.15|10
1649928260000|2022-04-14 09:24:20|15350.29|15230.29|15349.34|15229.34|15350.39|15230.39|15349.24|15229.24|9
1649928270000|2022-04-14 09:24:30|15349.39|15229.39|15349.84|15229.84|15349.87|15229.87|15349.03|15229.03|9
1649928280000|2022-04-14 09:24:40|15349.27|15229.27|15349.56|15229.56|15349.62|15229.62|15349.05|15229.05|9
1649928290000|2022-04-14 09:24:50|15349.58|15229.58|15349.34|15229.34|15349.58|15229.58|15349.33|15229.33|8
1649928300000|2022-04-14 09:25:00|15349.33|15229.33|15348.71|15228.71|15349.33|15229.33|15348.61|15228.61|8
1649928310000|2022-04-14 09:25:10|15348.87|15228.87|15347.93|15227.93|15348.92|15228.92|15347.93|15227.93|10
1649928320000|2022-04-14 09:25:20|15348.04|15228.04|15347.27|15227.27|15348.04|15228.04|15347.06|15227.06|10
1649928330000|2022-04-14 09:25:30|15347.26|15227.26|15343.04|15223.04|15347.26|15227.26|15343.04|15223.04|10
1649928340000|2022-04-14 09:25:40|15342.97|15222.97|15340.01|15220.01|15342.97|15222.97|15340.01|15220.01|10
1649928350000|2022-04-14 09:25:50|15339.05|15219.05|15318.65|15198.65|15339.05|15219.05|15318.65|15198.65|10
1649928360000|2022-04-14 09:26:00|15317.73|15197.73|15312.86|15192.86|15317.88|15197.88|15312.86|15192.86|10
1649928370000|2022-04-14 09:26:10|15312.68|15192.68|15308.36|15188.36|15312.68|15192.68|15308.36|15188.36|10
1649928380000|2022-04-14 09:26:20|15308.32|15188.32|15305.12|15185.12|15308.65|15188.65|15305.12|15185.12|10
1649928390000|2022-04-14 09:26:30|15303.49|15183.49|15288.44|15168.44|15303.49|15183.49|15288.44|15168.44|10
1649928400000|2022-04-14 09:26:40|15286.68|15166.68|15277.17|15157.17|15286.68|15166.68|15277.17|15157.17|10
1649928410000|2022-04-14 09:26:50|15276.69|15156.69|15277.84|15157.84|15277.84|15157.84|15276.36|15156.36|10
1649928420000|2022-04-14 09:27:00|15278.03|15158.03|15276.51|15156.51|15278.03|15158.03|15276.51|15156.51|10
1649928430000|2022-04-14 09:27:10|15276.47|15156.47|15277.98|15157.98|15278.01|15158.01|15276.47|15156.47|10
1649928440000|2022-04-14 09:27:20|15278.43|15158.43|15277.82|15157.82|15278.43|15158.43|15276.85|15156.85|10
1649928450000|2022-04-14 09:27:30|15277.84|15157.84|15280.22|15160.22|15280.54|15160.54|15277.84|15157.84|10
1649928460000|2022-04-14 09:27:40|15280.61|15160.61|15284.36|15164.36|15284.36|15164.36|15280.3|15160.3|10
1649928470000|2022-04-14 09:27:50|15283.76|15163.76|15286.36|15166.36|15286.36|15166.36|15283.76|15163.76|10
1649928480000|2022-04-14 09:28:00|15286.46|15166.46|15287.91|15167.91|15288.3|15168.3|15286.46|15166.46|10
1649928490000|2022-04-14 09:28:10|15288.95|15168.95|15289.29|15169.29|15289.6|15169.6|15288.47|15168.47|10
1649928500000|2022-04-14 09:28:20|15289.48|15169.48|15289.76|15169.76|15290.04|15170.04|15289.28|15169.28|9
1649928510000|2022-04-14 09:28:30|15289.65|15169.65|15289.83|15169.83|15290.38|15170.38|15289.43|15169.43|10
1649928520000|2022-04-14 09:28:40|15289.86|15169.86|15291.26|15171.26|15291.26|15171.26|15289.86|15169.86|10
1649928530000|2022-04-14 09:28:50|15291.16|15171.16|15294.59|15174.59|15294.59|15174.59|15291.16|15171.16|9
1649928540000|2022-04-14 09:29:00|15294.9|15174.9|15296.3|15176.3|15296.3|15176.3|15293.98|15173.98|10
1649928550000|2022-04-14 09:29:10|15296.26|15176.26|15296.18|15176.18|15296.67|15176.67|15295.53|15175.53|10
1649928560000|2022-04-14 09:29:20|15296.2|15176.2|15296.28|15176.28|15297.2|15177.2|15296.1|15176.1|9
1649928570000|2022-04-14 09:29:30|15296.38|15176.38|15293.58|15173.58|15296.38|15176.38|15293.57|15173.57|10
1649928580000|2022-04-14 09:29:40|15293.69|15173.69|15296.29|15176.29|15296.29|15176.29|15293.5|15173.5|10
1649928590000|2022-04-14 09:29:50|15295.99|15175.99|15299.02|15179.02|15299.02|15179.02|15295.99|15175.99|10
1649928600000|2022-04-14 09:30:00|15299.42|15179.42|15298.86|15178.86|15299.49|15179.49|15298.61|15178.61|9
1649928610000|2022-04-14 09:30:10|15298.81|15178.81|15299.47|15179.47|15300.02|15180.02|15298.22|15178.22|10
1649928620000|2022-04-14 09:30:20|15300.12|15180.12|15300.48|15180.48|15300.56|15180.56|15299.91|15179.91|10
1649928630000|2022-04-14 09:30:30|15300.56|15180.56|15301.33|15181.33|15301.33|15181.33|15300.49|15180.49|10
1649928640000|2022-04-14 09:30:40|15301.31|15181.31|15301.23|15181.23|15301.47|15181.47|15301.11|15181.11|7
1649928650000|2022-04-14 09:30:50|15301.24|15181.24|15301.21|15181.21|15301.32|15181.32|15300.72|15180.72|9
1649928660000|2022-04-14 09:31:00|15301.23|15181.23|15300.83|15180.83|15301.29|15181.29|15300.69|15180.69|9
1649928670000|2022-04-14 09:31:10|15300.98|15180.98|15298.77|15178.77|15300.98|15180.98|15298.77|15178.77|9
1649928680000|2022-04-14 09:31:20|15298.86|15178.86|15297.03|15177.03|15298.86|15178.86|15297.03|15177.03|10
1649928690000|2022-04-14 09:31:30|15296.86|15176.86|15295.58|15175.58|15297.86|15177.86|15295.47|15175.47|10
1649928700000|2022-04-14 09:31:40|15295.49|15175.49|15295.52|15175.52|15296.2|15176.2|15295.21|15175.21|10
1649928710000|2022-04-14 09:31:50|15295.48|15175.48|15293.24|15173.24|15295.48|15175.48|15293.24|15173.24|10
1649928720000|2022-04-14 09:32:00|15293.17|15173.17|15293.56|15173.56|15293.56|15173.56|15292.35|15172.35|10
1649928730000|2022-04-14 09:32:10|15292.15|15172.15|15291.55|15171.55|15292.15|15172.15|15291.31|15171.31|10
1649928740000|2022-04-14 09:32:20|15291.53|15171.53|15291.19|15171.19|15291.53|15171.53|15290.57|15170.57|9
1649928750000|2022-04-14 09:32:30|15291.37|15171.37|15291.63|15171.63|15292.12|15172.12|15291.37|15171.37|10
1649928760000|2022-04-14 09:32:40|15291.49|15171.49|15290.76|15170.76|15291.6|15171.6|15290.76|15170.76|10
1649928770000|2022-04-14 09:32:50|15290.55|15170.55|15290.22|15170.22|15290.61|15170.61|15290.21|15170.21|9
1649928780000|2022-04-14 09:33:00|15290.24|15170.24|15291.06|15171.06|15291.26|15171.26|15290.15|15170.15|10
1649928790000|2022-04-14 09:33:10|15291.27|15171.27|15294.54|15174.54|15294.54|15174.54|15291.27|15171.27|10
1649928800000|2022-04-14 09:33:20|15294.6|15174.6|15300.11|15180.11|15300.11|15180.11|15294.6|15174.6|10
1649928810000|2022-04-14 09:33:30|15299.97|15179.97|15307.38|15187.38|15307.38|15187.38|15299.97|15179.97|9
1649928820000|2022-04-14 09:33:40|15307.76|15187.76|15310.46|15190.46|15310.65|15190.65|15307.76|15187.76|10
1649928830000|2022-04-14 09:33:50|15310.51|15190.51|15313.57|15193.57|15313.57|15193.57|15310.46|15190.46|10
1649928840000|2022-04-14 09:34:00|15313.63|15193.63|15314.94|15194.94|15314.96|15194.96|15313.63|15193.63|9
1649928850000|2022-04-14 09:34:10|15315.74|15195.74|15316.33|15196.33|15316.43|15196.43|15315.74|15195.74|10
1649928860000|2022-04-14 09:34:20|15316.35|15196.35|15318.56|15198.56|15318.56|15198.56|15316.09|15196.09|10
1649928870000|2022-04-14 09:34:30|15318.47|15198.47|15318.98|15198.98|15319|15199|15318.34|15198.34|10
1649928880000|2022-04-14 09:34:40|15319.32|15199.32|15319.47|15199.47|15319.79|15199.79|15319.24|15199.24|10
1649928890000|2022-04-14 09:34:50|15319.41|15199.41|15319.74|15199.74|15319.89|15199.89|15319.41|15199.41|10
1649928900000|2022-04-14 09:35:00|15319.53|15199.53|15320.72|15200.72|15320.72|15200.72|15319.16|15199.16|9
1649928910000|2022-04-14 09:35:10|15320.69|15200.69|15322.48|15202.48|15322.48|15202.48|15320.69|15200.69|10
1649928920000|2022-04-14 09:35:20|15322.38|15202.38|15323.99|15203.99|15323.99|15203.99|15322.34|15202.34|10
1649928930000|2022-04-14 09:35:30|15324.18|15204.18|15324.32|15204.32|15324.32|15204.32|15324.14|15204.14|10
1649928940000|2022-04-14 09:35:40|15324.34|15204.34|15325.87|15205.87|15325.91|15205.91|15324.15|15204.15|10
1649928950000|2022-04-14 09:35:50|15326.05|15206.05|15329.41|15209.41|15329.45|15209.45|15326.05|15206.05|10
1649928960000|2022-04-14 09:36:00|15330.35|15210.35|15329.3|15209.3|15331.44|15211.44|15329.3|15209.3|10
1649928970000|2022-04-14 09:36:10|15329.43|15209.43|15329.39|15209.39|15329.7|15209.7|15328.64|15208.64|10
1649928980000|2022-04-14 09:36:20|15329.92|15209.92|15329.6|15209.6|15329.94|15209.94|15328.9|15208.9|10
1649928990000|2022-04-14 09:36:30|15328.9|15208.9|15328.85|15208.85|15329.2|15209.2|15328.8|15208.8|10
1649929000000|2022-04-14 09:36:40|15328.88|15208.88|15328.78|15208.78|15329.34|15209.34|15328.78|15208.78|10
1649929010000|2022-04-14 09:36:50|15329.19|15209.19|15328.29|15208.29|15329.19|15209.19|15328.27|15208.27|10
1649929020000|2022-04-14 09:37:00|15328.18|15208.18|15327.4|15207.4|15328.18|15208.18|15327.4|15207.4|10
1649929030000|2022-04-14 09:37:10|15327.57|15207.57|15327.36|15207.36|15327.61|15207.61|15327.28|15207.28|9
1649929040000|2022-04-14 09:37:20|15327.13|15207.13|15324.67|15204.67|15327.13|15207.13|15324.65|15204.65|10
1649929050000|2022-04-14 09:37:30|15324.26|15204.26|15322.29|15202.29|15324.7|15204.7|15322.29|15202.29|9
1649929060000|2022-04-14 09:37:40|15321.99|15201.99|15321.88|15201.88|15322.05|15202.05|15321.75|15201.75|10
1649929070000|2022-04-14 09:37:50|15321.66|15201.66|15321.77|15201.77|15322.05|15202.05|15321.53|15201.53|10
1649929080000|2022-04-14 09:38:00|15321.92|15201.92|15321.29|15201.29|15322.32|15202.32|15321.29|15201.29|9
1649929090000|2022-04-14 09:38:10|15321.21|15201.21|15322.99|15202.99|15322.99|15202.99|15321.21|15201.21|10
1649929100000|2022-04-14 09:38:20|15323.07|15203.07|15323.14|15203.14|15323.21|15203.21|15322.95|15202.95|9
1649929110000|2022-04-14 09:38:30|15323.19|15203.19|15324.91|15204.91|15324.91|15204.91|15323.15|15203.15|10
1649929120000|2022-04-14 09:38:40|15325.32|15205.32|15325.7|15205.7|15325.7|15205.7|15325.32|15205.32|10
1649929130000|2022-04-14 09:38:50|15325.73|15205.73|15327.63|15207.63|15327.63|15207.63|15325.73|15205.73|10
1649929140000|2022-04-14 09:39:00|15327.65|15207.65|15328.89|15208.89|15329.15|15209.15|15327.63|15207.63|8
1649929150000|2022-04-14 09:39:10|15328.84|15208.84|15326.23|15206.23|15328.84|15208.84|15325.93|15205.93|10
1649929160000|2022-04-14 09:39:20|15326.85|15206.85|15327.73|15207.73|15328.05|15208.05|15326.85|15206.85|10
1649929170000|2022-04-14 09:39:30|15327.9|15207.9|15329.14|15209.14|15329.14|15209.14|15327.9|15207.9|9
1649929180000|2022-04-14 09:39:40|15328.98|15208.98|15330.4|15210.4|15330.4|15210.4|15328.98|15208.98|9
1649929190000|2022-04-14 09:39:50|15330.69|15210.69|15331.08|15211.08|15331.33|15211.33|15330.57|15210.57|9
1649929200000|2022-04-14 09:40:00|15331.36|15211.36|15334.08|15214.08|15334.08|15214.08|15331.36|15211.36|10
1649929210000|2022-04-14 09:40:10|15335.79|15215.79|15338.43|15218.43|15338.43|15218.43|15335.79|15215.79|10
1649929220000|2022-04-14 09:40:20|15339.15|15219.15|15350.9|15230.9|15350.9|15230.9|15339.15|15219.15|10
1649929230000|2022-04-14 09:40:30|15350.97|15230.97|15355.91|15235.91|15355.91|15235.91|15350.97|15230.97|10
1649929240000|2022-04-14 09:40:40|15355.92|15235.92|15355.61|15235.61|15357.18|15237.18|15355.61|15235.61|10
1649929250000|2022-04-14 09:40:50|15355.6|15235.6|15356.07|15236.07|15356.07|15236.07|15355.56|15235.56|9
1649929260000|2022-04-14 09:41:00|15356.01|15236.01|15356.96|15236.96|15356.96|15236.96|15356.01|15236.01|9
1649929270000|2022-04-14 09:41:10|15357.64|15237.64|15357.26|15237.26|15357.66|15237.66|15357.26|15237.26|10
1649929280000|2022-04-14 09:41:20|15356.82|15236.82|15353.24|15233.24|15356.82|15236.82|15353.24|15233.24|10
1649929290000|2022-04-14 09:41:30|15353.42|15233.42|15352.17|15232.17|15353.42|15233.42|15351.66|15231.66|10
1649929300000|2022-04-14 09:41:40|15352.07|15232.07|15349.78|15229.78|15352.48|15232.48|15349.76|15229.76|10
1649929310000|2022-04-14 09:41:50|15349.77|15229.77|15347.46|15227.46|15349.77|15229.77|15347.22|15227.22|10
1649929320000|2022-04-14 09:42:00|15347.45|15227.45|15346.98|15226.98|15347.45|15227.45|15346.88|15226.88|9
1649929330000|2022-04-14 09:42:10|15346.83|15226.83|15348.14|15228.14|15348.47|15228.47|15346.83|15226.83|10
1649929340000|2022-04-14 09:42:20|15347.26|15227.26|15347.78|15227.78|15348.27|15228.27|15347.26|15227.26|10
1649929350000|2022-04-14 09:42:30|15347.57|15227.57|15347.84|15227.84|15347.84|15227.84|15347.53|15227.53|9
1649929360000|2022-04-14 09:42:40|15348.53|15228.53|15347.55|15227.55|15348.53|15228.53|15347.55|15227.55|9
1649929370000|2022-04-14 09:42:50|15347.66|15227.66|15347.78|15227.78|15347.78|15227.78|15347.47|15227.47|9
1649929380000|2022-04-14 09:43:00|15347.61|15227.61|15347.64|15227.64|15347.7|15227.7|15347.36|15227.36|10
1649929390000|2022-04-14 09:43:10|15348.29|15228.29|15348.36|15228.36|15349.1|15229.1|15348.29|15228.29|9
1649929400000|2022-04-14 09:43:20|15348.59|15228.59|15347.62|15227.62|15348.6|15228.6|15347.52|15227.52|10
1649929410000|2022-04-14 09:43:30|15347.51|15227.51|15347.58|15227.58|15347.72|15227.72|15347.29|15227.29|9
1649929420000|2022-04-14 09:43:40|15347.43|15227.43|15347.5|15227.5|15347.53|15227.53|15347.36|15227.36|8
1649929430000|2022-04-14 09:43:50|15347.39|15227.39|15348.09|15228.09|15348.14|15228.14|15347.34|15227.34|10
1649929440000|2022-04-14 09:44:00|15348.44|15228.44|15349.25|15229.25|15349.32|15229.32|15348.44|15228.44|10
1649929450000|2022-04-14 09:44:10|15349.27|15229.27|15349.71|15229.71|15349.85|15229.85|15349.26|15229.26|10
1649929460000|2022-04-14 09:44:20|15349.76|15229.76|15349.96|15229.96|15350.2|15230.2|15349.76|15229.76|10
1649929470000|2022-04-14 09:44:30|15349.84|15229.84|15349.44|15229.44|15349.97|15229.97|15349.44|15229.44|9
1649929480000|2022-04-14 09:44:40|15349.34|15229.34|15347.31|15227.31|15349.46|15229.46|15347.31|15227.31|9
1649929490000|2022-04-14 09:44:50|15347.39|15227.39|15348.02|15228.02|15348.16|15228.16|15347.36|15227.36|9
1649929500000|2022-04-14 09:45:00|15348|15228|15347.59|15227.59|15348.06|15228.06|15347.59|15227.59|10
1649929510000|2022-04-14 09:45:10|15347.65|15227.65|15345.81|15225.81|15347.65|15227.65|15345.35|15225.35|9
1649929520000|2022-04-14 09:45:20|15346.2|15226.2|15347.87|15227.87|15348.26|15228.26|15346.17|15226.17|9
1649929530000|2022-04-14 09:45:30|15348.22|15228.22|15347.88|15227.88|15348.37|15228.37|15347.88|15227.88|10
1649929540000|2022-04-14 09:45:40|15347.98|15227.98|15347.65|15227.65|15348.25|15228.25|15347.65|15227.65|9
1649929550000|2022-04-14 09:45:50|15347.55|15227.55|15346.49|15226.49|15347.58|15227.58|15346.49|15226.49|7
1649929560000|2022-04-14 09:46:00|15345.96|15225.96|15343.07|15223.07|15345.97|15225.97|15343.07|15223.07|10
1649929570000|2022-04-14 09:46:10|15342.49|15222.49|15339.81|15219.81|15342.49|15222.49|15339.81|15219.81|10
1649929580000|2022-04-14 09:46:20|15339.18|15219.18|15337.89|15217.89|15339.18|15219.18|15337.89|15217.89|9
1649929590000|2022-04-14 09:46:30|15337.65|15217.65|15337.17|15217.17|15337.65|15217.65|15336.85|15216.85|9
1649929600000|2022-04-14 09:46:40|15337.16|15217.16|15336.34|15216.34|15337.85|15217.85|15336.34|15216.34|10
1649929610000|2022-04-14 09:46:50|15336.12|15216.12|15336.15|15216.15|15337|15217|15336.07|15216.07|9
1649929620000|2022-04-14 09:47:00|15336.42|15216.42|15335.48|15215.48|15337.48|15217.48|15335.43|15215.43|10
1649929630000|2022-04-14 09:47:10|15335.57|15215.57|15335.52|15215.52|15335.66|15215.66|15335.3|15215.3|9
1649929640000|2022-04-14 09:47:20|15335.51|15215.51|15335.61|15215.61|15335.61|15215.61|15335.32|15215.32|8
1649929650000|2022-04-14 09:47:30|15335.65|15215.65|15334.87|15214.87|15335.65|15215.65|15334.85|15214.85|10
1649929660000|2022-04-14 09:47:40|15334.39|15214.39|15334.39|15214.39|15334.39|15214.39|15334.18|15214.18|7
1649929670000|2022-04-14 09:47:50|15334.38|15214.38|15333.78|15213.78|15334.38|15214.38|15333.78|15213.78|9
1649929680000|2022-04-14 09:48:00|15333.51|15213.51|15332.95|15212.95|15333.54|15213.54|15332.95|15212.95|9
1649929690000|2022-04-14 09:48:10|15333|15213|15333.05|15213.05|15333.05|15213.05|15332.71|15212.71|10
1649929700000|2022-04-14 09:48:20|15333.11|15213.11|15332.7|15212.7|15333.12|15213.12|15332.7|15212.7|9
1649929710000|2022-04-14 09:48:30|15332.36|15212.36|15329.97|15209.97|15332.36|15212.36|15329.97|15209.97|10
1649929720000|2022-04-14 09:48:40|15330.01|15210.01|15328.55|15208.55|15330.01|15210.01|15328.55|15208.55|10
1649929730000|2022-04-14 09:48:50|15328.5|15208.5|15327.73|15207.73|15329.13|15209.13|15327.73|15207.73|10
1649929740000|2022-04-14 09:49:00|15327.8|15207.8|15324.11|15204.11|15327.87|15207.87|15324.11|15204.11|10
1649929750000|2022-04-14 09:49:10|15324.21|15204.21|15325.27|15205.27|15325.27|15205.27|15324.21|15204.21|9
1649929760000|2022-04-14 09:49:20|15325.54|15205.54|15328.64|15208.64|15328.64|15208.64|15325.54|15205.54|10
1649929770000|2022-04-14 09:49:30|15329.46|15209.46|15329.42|15209.42|15329.46|15209.46|15328.86|15208.86|8
1649929780000|2022-04-14 09:49:40|15329.58|15209.58|15330.09|15210.09|15330.09|15210.09|15329.58|15209.58|8
1649929790000|2022-04-14 09:49:50|15330.17|15210.17|15331.1|15211.1|15331.1|15211.1|15330.17|15210.17|8
1649929800000|2022-04-14 09:50:00|15331.08|15211.08|15329.96|15209.96|15331.93|15211.93|15329.96|15209.96|9
1649929810000|2022-04-14 09:50:10|15330.18|15210.18|15330.36|15210.36|15330.88|15210.88|15330.03|15210.03|9
1649929820000|2022-04-14 09:50:20|15330.15|15210.15|15325.61|15205.61|15330.15|15210.15|15325.61|15205.61|10
1649929830000|2022-04-14 09:50:30|15325.33|15205.33|15323.11|15203.11|15325.33|15205.33|15323.11|15203.11|10
1649929840000|2022-04-14 09:50:40|15322.94|15202.94|15319.52|15199.52|15323.14|15203.14|15319.52|15199.52|10
1649929850000|2022-04-14 09:50:50|15319.43|15199.43|15319.05|15199.05|15319.43|15199.43|15318.4|15198.4|10
1649929860000|2022-04-14 09:51:00|15319.24|15199.24|15318.15|15198.15|15319.24|15199.24|15318.15|15198.15|10
1649929870000|2022-04-14 09:51:10|15318.21|15198.21|15317.68|15197.68|15318.31|15198.31|15317.68|15197.68|10
1649929880000|2022-04-14 09:51:20|15317.62|15197.62|15319.17|15199.17|15319.24|15199.24|15317.54|15197.54|10
1649929890000|2022-04-14 09:51:30|15319.06|15199.06|15319.03|15199.03|15319.31|15199.31|15318.72|15198.72|10
1649929900000|2022-04-14 09:51:40|15319.1|15199.1|15319.46|15199.46|15319.47|15199.47|15318.92|15198.92|10
1649929910000|2022-04-14 09:51:50|15319.56|15199.56|15320.45|15200.45|15320.68|15200.68|15319.49|15199.49|10
1649929920000|2022-04-14 09:52:00|15320.48|15200.48|15320.52|15200.52|15321.2|15201.2|15320.48|15200.48|9
1649929930000|2022-04-14 09:52:10|15320.57|15200.57|15323.32|15203.32|15323.32|15203.32|15320.57|15200.57|9
1649929940000|2022-04-14 09:52:20|15323.17|15203.17|15322.78|15202.78|15323.2|15203.2|15322.51|15202.51|9
1649929950000|2022-04-14 09:52:30|15322.87|15202.87|15323.12|15203.12|15323.12|15203.12|15322.83|15202.83|9
1649929960000|2022-04-14 09:52:40|15323.25|15203.25|15324.27|15204.27|15324.36|15204.36|15323.25|15203.25|10
1649929970000|2022-04-14 09:52:50|15325.53|15205.53|15327.36|15207.36|15327.36|15207.36|15325.5|15205.5|8
1649929980000|2022-04-14 09:53:00|15327.8|15207.8|15331.31|15211.31|15331.31|15211.31|15327.8|15207.8|10
1649929990000|2022-04-14 09:53:10|15331.94|15211.94|15333.67|15213.67|15333.67|15213.67|15331.94|15211.94|10
1649930000000|2022-04-14 09:53:20|15334.13|15214.13|15334.43|15214.43|15334.88|15214.88|15333.66|15213.66|10
1649930010000|2022-04-14 09:53:30|15334.23|15214.23|15334.91|15214.91|15334.91|15214.91|15333.44|15213.44|10
1649930020000|2022-04-14 09:53:40|15335.09|15215.09|15336.47|15216.47|15336.47|15216.47|15335.09|15215.09|10
1649930030000|2022-04-14 09:53:50|15336.71|15216.71|15337.03|15217.03|15337.2|15217.2|15336.7|15216.7|10
1649930040000|2022-04-14 09:54:00|15337.23|15217.23|15337.73|15217.73|15337.8|15217.8|15337.22|15217.22|10
1649930050000|2022-04-14 09:54:10|15337.77|15217.77|15338.42|15218.42|15338.42|15218.42|15337.64|15217.64|10
1649930060000|2022-04-14 09:54:20|15338.03|15218.03|15342.67|15222.67|15342.67|15222.67|15337.97|15217.97|10
1649930070000|2022-04-14 09:54:30|15342.86|15222.86|15351.36|15231.36|15351.36|15231.36|15342.86|15222.86|10
1649930080000|2022-04-14 09:54:40|15351.89|15231.89|15357.9|15237.9|15357.9|15237.9|15351.89|15231.89|10
1649930090000|2022-04-14 09:54:50|15358.08|15238.08|15362.33|15242.33|15362.33|15242.33|15358.08|15238.08|9
1649930100000|2022-04-14 09:55:00|15361.77|15241.77|15360.65|15240.65|15361.81|15241.81|15360.65|15240.65|8
1649930110000|2022-04-14 09:55:10|15360.27|15240.27|15359.93|15239.93|15360.4|15240.4|15359.57|15239.57|9
1649930120000|2022-04-14 09:55:20|15360.13|15240.13|15362.17|15242.17|15362.17|15242.17|15359.74|15239.74|10
1649930130000|2022-04-14 09:55:30|15362.25|15242.25|15363.18|15243.18|15363.78|15243.78|15362.25|15242.25|10
1649930140000|2022-04-14 09:55:40|15363.51|15243.51|15366.46|15246.46|15366.46|15246.46|15363.51|15243.51|9
1649930150000|2022-04-14 09:55:50|15366.38|15246.38|15365.68|15245.68|15366.9|15246.9|15365.41|15245.41|10
1649930160000|2022-04-14 09:56:00|15365.51|15245.51|15366.02|15246.02|15366.02|15246.02|15365.38|15245.38|10
1649930170000|2022-04-14 09:56:10|15365.78|15245.78|15366.58|15246.58|15366.58|15246.58|15365.78|15245.78|10
1649930180000|2022-04-14 09:56:20|15366.5|15246.5|15367.28|15247.28|15367.28|15247.28|15366.5|15246.5|10
1649930190000|2022-04-14 09:56:30|15367.41|15247.41|15367.84|15247.84|15367.95|15247.95|15367.23|15247.23|10
1649930200000|2022-04-14 09:56:40|15368.94|15248.94|15371.97|15251.97|15372|15252|15368.94|15248.94|10
1649930210000|2022-04-14 09:56:50|15371.67|15251.67|15373.79|15253.79|15373.79|15253.79|15371.63|15251.63|9
1649930220000|2022-04-14 09:57:00|15374.44|15254.44|15374.42|15254.42|15376.46|15256.46|15374.42|15254.42|10
1649930230000|2022-04-14 09:57:10|15373.92|15253.92|15373.79|15253.79|15373.92|15253.92|15373.19|15253.19|10
1649930240000|2022-04-14 09:57:20|15373.3|15253.3|15373.51|15253.51|15373.67|15253.67|15373.3|15253.3|10
1649930250000|2022-04-14 09:57:30|15373.69|15253.69|15374.21|15254.21|15374.43|15254.43|15373.69|15253.69|10
1649930260000|2022-04-14 09:57:40|15374.28|15254.28|15374.77|15254.77|15374.87|15254.87|15374.28|15254.28|10
1649930270000|2022-04-14 09:57:50|15374.96|15254.96|15371.91|15251.91|15375.23|15255.23|15371.91|15251.91|10
1649930280000|2022-04-14 09:58:00|15370.73|15250.73|15364.84|15244.84|15370.73|15250.73|15364.84|15244.84|10
1649930290000|2022-04-14 09:58:10|15364.34|15244.34|15362.79|15242.79|15364.73|15244.73|15362.45|15242.45|10
1649930300000|2022-04-14 09:58:20|15362.88|15242.88|15363.39|15243.39|15363.39|15243.39|15362.77|15242.77|9
1649930310000|2022-04-14 09:58:30|15363.41|15243.41|15361.84|15241.84|15363.5|15243.5|15361.75|15241.75|10
1649930320000|2022-04-14 09:58:40|15361.83|15241.83|15360.44|15240.44|15362.04|15242.04|15360.44|15240.44|9
1649930330000|2022-04-14 09:58:50|15360.56|15240.56|15361.32|15241.32|15361.53|15241.53|15360.53|15240.53|10
1649930340000|2022-04-14 09:59:00|15361.34|15241.34|15360.69|15240.69|15361.44|15241.44|15360.69|15240.69|9
1649930350000|2022-04-14 09:59:10|15360.54|15240.54|15361.99|15241.99|15361.99|15241.99|15360.11|15240.11|10
1649930360000|2022-04-14 09:59:20|15362.55|15242.55|15362.17|15242.17|15363.03|15243.03|15362.17|15242.17|10
1649930370000|2022-04-14 09:59:30|15362.18|15242.18|15361.8|15241.8|15362.18|15242.18|15361.46|15241.46|10
1649930380000|2022-04-14 09:59:40|15361.81|15241.81|15361.88|15241.88|15362.23|15242.23|15361.81|15241.81|10
1649930390000|2022-04-14 09:59:50|15361.71|15241.71|15361.41|15241.41|15361.71|15241.71|15361.41|15241.41|10
1649930400000|2022-04-14 10:00:00|15361.46|15241.46|15359.77|15239.77|15361.61|15241.61|15359.77|15239.77|9
1649930410000|2022-04-14 10:00:10|15359.2|15239.2|15356.7|15236.7|15359.2|15239.2|15356.7|15236.7|10
1649930420000|2022-04-14 10:00:20|15356.66|15236.66|15356.62|15236.62|15356.66|15236.66|15355.99|15235.99|9
1649930430000|2022-04-14 10:00:30|15356.48|15236.48|15356.46|15236.46|15356.67|15236.67|15356.39|15236.39|9
1649930440000|2022-04-14 10:00:40|15356.61|15236.61|15358.01|15238.01|15358.21|15238.21|15356.61|15236.61|10
1649930450000|2022-04-14 10:00:50|15357.89|15237.89|15357.34|15237.34|15357.89|15237.89|15357.22|15237.22|9
1649930460000|2022-04-14 10:01:00|15357.83|15237.83|15359.28|15239.28|15359.42|15239.42|15357.82|15237.82|10
1649930470000|2022-04-14 10:01:10|15359.49|15239.49|15360.99|15240.99|15361.24|15241.24|15359.49|15239.49|10
1649930480000|2022-04-14 10:01:20|15361.05|15241.05|15360.2|15240.2|15361.39|15241.39|15360.2|15240.2|10
1649930490000|2022-04-14 10:01:30|15360.3|15240.3|15361.23|15241.23|15361.96|15241.96|15360.3|15240.3|10
1649930500000|2022-04-14 10:01:40|15361.37|15241.37|15360.72|15240.72|15361.72|15241.72|15360.72|15240.72|10
1649930510000|2022-04-14 10:01:50|15360.84|15240.84|15361|15241|15361.03|15241.03|15360.84|15240.84|10
1649930520000|2022-04-14 10:02:00|15361.71|15241.71|15361.97|15241.97|15361.97|15241.97|15360.97|15240.97|10
1649930530000|2022-04-14 10:02:10|15362.03|15242.03|15361.6|15241.6|15362.52|15242.52|15361.6|15241.6|10
1649930540000|2022-04-14 10:02:20|15361.62|15241.62|15361.08|15241.08|15361.72|15241.72|15361.07|15241.07|9
1649930550000|2022-04-14 10:02:30|15361.1|15241.1|15360.07|15240.07|15361.93|15241.93|15360.04|15240.04|9
1649930560000|2022-04-14 10:02:40|15360.22|15240.22|15360.75|15240.75|15361.06|15241.06|15360.22|15240.22|9
1649930570000|2022-04-14 10:02:50|15360.82|15240.82|15361.29|15241.29|15361.29|15241.29|15360.82|15240.82|9
1649930580000|2022-04-14 10:03:00|15361.15|15241.15|15361.07|15241.07|15361.29|15241.29|15361.01|15241.01|9
1649930590000|2022-04-14 10:03:10|15360.94|15240.94|15359.04|15239.04|15360.94|15240.94|15359.01|15239.01|10
1649930600000|2022-04-14 10:03:20|15358.81|15238.81|15360.37|15240.37|15360.37|15240.37|15358.57|15238.57|9
1649930610000|2022-04-14 10:03:30|15360.2|15240.2|15360.97|15240.97|15360.97|15240.97|15360.2|15240.2|10
1649930620000|2022-04-14 10:03:40|15360.95|15240.95|15360.64|15240.64|15360.95|15240.95|15360.55|15240.55|9
1649930630000|2022-04-14 10:03:50|15360.26|15240.26|15359.57|15239.57|15360.26|15240.26|15359.57|15239.57|8
1649930640000|2022-04-14 10:04:00|15359.74|15239.74|15359.95|15239.95|15359.95|15239.95|15359.74|15239.74|6
1649930650000|2022-04-14 10:04:10|15360.1|15240.1|15360.14|15240.14|15360.4|15240.4|15360.07|15240.07|10
1649930660000|2022-04-14 10:04:20|15360.27|15240.27|15359.02|15239.02|15360.32|15240.32|15359.02|15239.02|9
1649930670000|2022-04-14 10:04:30|15359.19|15239.19|15356.92|15236.92|15359.31|15239.31|15356.92|15236.92|10
1649930680000|2022-04-14 10:04:40|15356.9|15236.9|15356.86|15236.86|15356.99|15236.99|15356.68|15236.68|10
1649930690000|2022-04-14 10:04:50|15356.66|15236.66|15357.07|15237.07|15357.07|15237.07|15356.66|15236.66|9
1649930700000|2022-04-14 10:05:00|15357.1|15237.1|15356.86|15236.86|15357.1|15237.1|15356.86|15236.86|8
1649930710000|2022-04-14 10:05:10|15356.53|15236.53|15356.76|15236.76|15356.77|15236.77|15356.46|15236.46|8
1649930720000|2022-04-14 10:05:20|15356.83|15236.83|15355.66|15235.66|15356.85|15236.85|15355.65|15235.65|9
1649930730000|2022-04-14 10:05:30|15355.4|15235.4|15354.55|15234.55|15355.4|15235.4|15354.55|15234.55|9
1649930740000|2022-04-14 10:05:40|15354.53|15234.53|15352.79|15232.79|15354.53|15234.53|15352.79|15232.79|8
1649930750000|2022-04-14 10:05:50|15352.27|15232.27|15350.39|15230.39|15352.96|15232.96|15350.39|15230.39|9
1649930760000|2022-04-14 10:06:00|15348.87|15228.87|15344.21|15224.21|15348.87|15228.87|15344.21|15224.21|10
1649930770000|2022-04-14 10:06:10|15343.73|15223.73|15342.6|15222.6|15343.73|15223.73|15342.46|15222.46|10
1649930780000|2022-04-14 10:06:20|15342.44|15222.44|15342.64|15222.64|15342.86|15222.86|15342.29|15222.29|10
1649930790000|2022-04-14 10:06:30|15342.51|15222.51|15342.07|15222.07|15342.51|15222.51|15341.69|15221.69|9
1649930800000|2022-04-14 10:06:40|15341.94|15221.94|15341.34|15221.34|15342.26|15222.26|15341.29|15221.29|9
1649930810000|2022-04-14 10:06:50|15341.57|15221.57|15341.86|15221.86|15341.95|15221.95|15341.1|15221.1|10
1649930820000|2022-04-14 10:07:00|15341.64|15221.64|15341.77|15221.77|15341.95|15221.95|15341.53|15221.53|10
1649930830000|2022-04-14 10:07:10|15341.38|15221.38|15341.87|15221.87|15341.87|15221.87|15341.27|15221.27|10
1649930840000|2022-04-14 10:07:20|15341.78|15221.78|15342.05|15222.05|15342.06|15222.06|15341.78|15221.78|10
1649930850000|2022-04-14 10:07:30|15342.32|15222.32|15340.79|15220.79|15342.7|15222.7|15340.79|15220.79|9
1649930860000|2022-04-14 10:07:40|15340.77|15220.77|15342.62|15222.62|15342.62|15222.62|15340.77|15220.77|9
1649930870000|2022-04-14 10:07:50|15342.99|15222.99|15345.77|15225.77|15345.77|15225.77|15342.99|15222.99|9
1649930880000|2022-04-14 10:08:00|15345.68|15225.68|15343.42|15223.42|15345.68|15225.68|15343.42|15223.42|9
1649930890000|2022-04-14 10:08:10|15343.38|15223.38|15343.43|15223.43|15343.7|15223.7|15343.11|15223.11|10
1649930900000|2022-04-14 10:08:20|15342.63|15222.63|15342.72|15222.72|15343|15223|15342.13|15222.13|10
1649930910000|2022-04-14 10:08:30|15342.8|15222.8|15343.38|15223.38|15343.75|15223.75|15342.8|15222.8|10
1649930920000|2022-04-14 10:08:40|15343.51|15223.51|15343.6|15223.6|15343.6|15223.6|15343.34|15223.34|8
1649930930000|2022-04-14 10:08:50|15343.73|15223.73|15341.37|15221.37|15343.73|15223.73|15341.37|15221.37|10
1649930940000|2022-04-14 10:09:00|15341.3|15221.3|15341.86|15221.86|15341.86|15221.86|15341.26|15221.26|10
1649930950000|2022-04-14 10:09:10|15341.72|15221.72|15342.04|15222.04|15342.28|15222.28|15341.72|15221.72|10
1649930960000|2022-04-14 10:09:20|15342.03|15222.03|15342.94|15222.94|15342.94|15222.94|15342.03|15222.03|9
1649930970000|2022-04-14 10:09:30|15342.83|15222.83|15344.36|15224.36|15344.41|15224.41|15342.83|15222.83|9
1649930980000|2022-04-14 10:09:40|15344.32|15224.32|15344.93|15224.93|15344.93|15224.93|15344.32|15224.32|8
1649930990000|2022-04-14 10:09:50|15344.87|15224.87|15345.59|15225.59|15345.74|15225.74|15344.84|15224.84|10
1649931000000|2022-04-14 10:10:00|15345.61|15225.61|15345.62|15225.62|15345.62|15225.62|15345.51|15225.51|6
1649931010000|2022-04-14 10:10:10|15346.11|15226.11|15347.31|15227.31|15347.32|15227.32|15346|15226|10
1649931020000|2022-04-14 10:10:20|15347.22|15227.22|15348.77|15228.77|15348.77|15228.77|15347.22|15227.22|10
1649931030000|2022-04-14 10:10:30|15348.8|15228.8|15348.54|15228.54|15348.8|15228.8|15348.48|15228.48|7
1649931040000|2022-04-14 10:10:40|15348.44|15228.44|15347.07|15227.07|15348.44|15228.44|15347.07|15227.07|10
1649931050000|2022-04-14 10:10:50|15346.8|15226.8|15345.49|15225.49|15346.8|15226.8|15345.49|15225.49|9
1649931060000|2022-04-14 10:11:00|15344.55|15224.55|15343.46|15223.46|15344.85|15224.85|15343.46|15223.46|9
1649931070000|2022-04-14 10:11:10|15342.77|15222.77|15340.12|15220.12|15342.77|15222.77|15340.12|15220.12|10
1649931080000|2022-04-14 10:11:20|15339.77|15219.77|15337.37|15217.37|15339.77|15219.77|15337.37|15217.37|9
1649931090000|2022-04-14 10:11:30|15336.46|15216.46|15334.38|15214.38|15336.46|15216.46|15334.26|15214.26|10
1649931100000|2022-04-14 10:11:40|15334.2|15214.2|15331.99|15211.99|15334.3|15214.3|15331.99|15211.99|10
1649931110000|2022-04-14 10:11:50|15331.79|15211.79|15332.6|15212.6|15332.6|15212.6|15331.79|15211.79|10
1649931120000|2022-04-14 10:12:00|15332.78|15212.78|15334.1|15214.1|15334.22|15214.22|15332.78|15212.78|10
1649931130000|2022-04-14 10:12:10|15334.14|15214.14|15335.91|15215.91|15335.91|15215.91|15334.14|15214.14|8
1649931140000|2022-04-14 10:12:20|15335.73|15215.73|15334.97|15214.97|15336|15216|15334.97|15214.97|9
1649931150000|2022-04-14 10:12:30|15334.96|15214.96|15333.78|15213.78|15334.96|15214.96|15332.62|15212.62|10
1649931160000|2022-04-14 10:12:40|15333.73|15213.73|15335.42|15215.42|15335.42|15215.42|15333.31|15213.31|10
1649931170000|2022-04-14 10:12:50|15335.5|15215.5|15336.62|15216.62|15338.57|15218.57|15335.5|15215.5|10
1649931180000|2022-04-14 10:13:00|15337.17|15217.17|15341.82|15221.82|15341.82|15221.82|15337.17|15217.17|10
1649931190000|2022-04-14 10:13:10|15343.22|15223.22|15343.59|15223.59|15343.83|15223.83|15343.22|15223.22|9
1649931200000|2022-04-14 10:13:20|15343.81|15223.81|15343.48|15223.48|15343.81|15223.81|15343.29|15223.29|9
1649931210000|2022-04-14 10:13:30|15343.49|15223.49|15342.86|15222.86|15343.49|15223.49|15342.86|15222.86|8
1649931220000|2022-04-14 10:13:40|15343.36|15223.36|15346.66|15226.66|15346.66|15226.66|15342.72|15222.72|10
1649931230000|2022-04-14 10:13:50|15346.98|15226.98|15350.06|15230.06|15350.06|15230.06|15346.98|15226.98|10
1649931240000|2022-04-14 10:14:00|15350.43|15230.43|15358.1|15238.1|15358.1|15238.1|15350.43|15230.43|10
1649931250000|2022-04-14 10:14:10|15358.54|15238.54|15367.1|15247.1|15367.1|15247.1|15358.54|15238.54|10
1649931260000|2022-04-14 10:14:20|15367.75|15247.75|15372.87|15252.87|15372.87|15252.87|15367.75|15247.75|9
1649931270000|2022-04-14 10:14:30|15373.71|15253.71|15373.51|15253.51|15374.48|15254.48|15373.48|15253.48|10
1649931280000|2022-04-14 10:14:40|15374.5|15254.5|15373.19|15253.19|15374.5|15254.5|15373.16|15253.16|9
1649931290000|2022-04-14 10:14:50|15373.66|15253.66|15371.68|15251.68|15373.66|15253.66|15371.68|15251.68|10
1649931300000|2022-04-14 10:15:00|15371.07|15251.07|15378.22|15258.22|15378.22|15258.22|15371.07|15251.07|10
1649931310000|2022-04-14 10:15:10|15377.92|15257.92|15379.64|15259.64|15379.64|15259.64|15376.85|15256.85|9
1649931320000|2022-04-14 10:15:20|15379.62|15259.62|15380.17|15260.17|15380.25|15260.25|15379.62|15259.62|10
1649931330000|2022-04-14 10:15:30|15379.94|15259.94|15381.66|15261.66|15381.74|15261.74|15379.94|15259.94|10
1649931340000|2022-04-14 10:15:40|15381.79|15261.79|15383.43|15263.43|15384.19|15264.19|15381.79|15261.79|8
1649931350000|2022-04-14 10:15:50|15384.57|15264.57|15386.39|15266.39|15386.62|15266.62|15384.02|15264.02|10
1649931360000|2022-04-14 10:16:00|15387.05|15267.05|15391.93|15271.93|15391.93|15271.93|15387.03|15267.03|10
1649931370000|2022-04-14 10:16:10|15391.12|15271.12|15393.23|15273.23|15393.34|15273.34|15390.82|15270.82|10
1649931380000|2022-04-14 10:16:20|15392.41|15272.41|15398.68|15278.68|15398.68|15278.68|15392.33|15272.33|10
1649931390000|2022-04-14 10:16:30|15398.84|15278.84|15400.1|15280.1|15400.13|15280.13|15398.68|15278.68|10
1649931400000|2022-04-14 10:16:40|15400.34|15280.34|15399.55|15279.55|15400.34|15280.34|15399.52|15279.52|10
1649931410000|2022-04-14 10:16:50|15399.57|15279.57|15399.9|15279.9|15400.24|15280.24|15399.16|15279.16|10
1649931420000|2022-04-14 10:17:00|15399.55|15279.55|15399.95|15279.95|15400.01|15280.01|15399.37|15279.37|10
1649931430000|2022-04-14 10:17:10|15399.55|15279.55|15400.13|15280.13|15400.2|15280.2|15399.26|15279.26|10
1649931440000|2022-04-14 10:17:20|15400.31|15280.31|15401.87|15281.87|15401.87|15281.87|15399.69|15279.69|10
1649931450000|2022-04-14 10:17:30|15401.77|15281.77|15395.99|15275.99|15401.77|15281.77|15395.99|15275.99|10
1649931460000|2022-04-14 10:17:40|15395.76|15275.76|15386.76|15266.76|15395.76|15275.76|15386.76|15266.76|10
1649931470000|2022-04-14 10:17:50|15386.09|15266.09|15382.06|15262.06|15386.09|15266.09|15382.06|15262.06|10
1649931480000|2022-04-14 10:18:00|15381.51|15261.51|15377.44|15257.44|15381.51|15261.51|15377.44|15257.44|10
1649931490000|2022-04-14 10:18:10|15377.28|15257.28|15377.19|15257.19|15377.67|15257.67|15376.54|15256.54|10
1649931500000|2022-04-14 10:18:20|15377.18|15257.18|15375.66|15255.66|15377.18|15257.18|15375.66|15255.66|7
1649931510000|2022-04-14 10:18:30|15375.55|15255.55|15375.96|15255.96|15375.98|15255.98|15375.22|15255.22|10
1649931520000|2022-04-14 10:18:40|15374.4|15254.4|15372.47|15252.47|15374.4|15254.4|15372.44|15252.44|9
1649931530000|2022-04-14 10:18:50|15372.42|15252.42|15370.99|15250.99|15372.42|15252.42|15370.66|15250.66|10
1649931540000|2022-04-14 10:19:00|15371.02|15251.02|15371.15|15251.15|15371.15|15251.15|15370.39|15250.39|10
1649931550000|2022-04-14 10:19:10|15370.35|15250.35|15370.3|15250.3|15370.66|15250.66|15370.16|15250.16|10
1649931560000|2022-04-14 10:19:20|15369.87|15249.87|15368.9|15248.9|15369.89|15249.89|15368.66|15248.66|10
1649931570000|2022-04-14 10:19:30|15368.75|15248.75|15370.26|15250.26|15370.52|15250.52|15368.72|15248.72|9
1649931580000|2022-04-14 10:19:40|15370.81|15250.81|15372.36|15252.36|15372.36|15252.36|15370.81|15250.81|10
1649931590000|2022-04-14 10:19:50|15372.45|15252.45|15372.61|15252.61|15373.03|15253.03|15372.45|15252.45|9
1649931600000|2022-04-14 10:20:00|15372.36|15252.36|15370.34|15250.34|15372.36|15252.36|15370.34|15250.34|10
1649931610000|2022-04-14 10:20:10|15369.1|15249.1|15367.77|15247.77|15369.1|15249.1|15367.42|15247.42|9
1649931620000|2022-04-14 10:20:20|15367.73|15247.73|15366.54|15246.54|15367.88|15247.88|15366.5|15246.5|10
1649931630000|2022-04-14 10:20:30|15366.4|15246.4|15365.7|15245.7|15366.4|15246.4|15365.36|15245.36|10
1649931640000|2022-04-14 10:20:40|15365.96|15245.96|15365.58|15245.58|15366.03|15246.03|15365.25|15245.25|9
1649931650000|2022-04-14 10:20:50|15365.73|15245.73|15368.37|15248.37|15368.38|15248.38|15365.73|15245.73|10
1649931660000|2022-04-14 10:21:00|15368.39|15248.39|15370.32|15250.32|15370.59|15250.59|15368.39|15248.39|8
1649931670000|2022-04-14 10:21:10|15370.58|15250.58|15365.6|15245.6|15370.58|15250.58|15365.54|15245.54|10
1649931680000|2022-04-14 10:21:20|15365.4|15245.4|15368.06|15248.06|15368.08|15248.08|15364.98|15244.98|10
1649931690000|2022-04-14 10:21:30|15368.1|15248.1|15370.07|15250.07|15370.09|15250.09|15368.1|15248.1|10
1649931700000|2022-04-14 10:21:40|15369.6|15249.6|15371.54|15251.54|15371.54|15251.54|15369.14|15249.14|10
1649931710000|2022-04-14 10:21:50|15371.73|15251.73|15369.68|15249.68|15371.73|15251.73|15369.31|15249.31|10
1649931720000|2022-04-14 10:22:00|15369.48|15249.48|15369.95|15249.95|15369.95|15249.95|15368.87|15248.87|10
1649931730000|2022-04-14 10:22:10|15370.03|15250.03|15372.07|15252.07|15372.07|15252.07|15370.03|15250.03|10
1649931740000|2022-04-14 10:22:20|15371.35|15251.35|15371.67|15251.67|15372.76|15252.76|15370.97|15250.97|10
1649931750000|2022-04-14 10:22:30|15371.78|15251.78|15373.29|15253.29|15373.41|15253.41|15371.78|15251.78|10
1649931760000|2022-04-14 10:22:40|15373.23|15253.23|15372.35|15252.35|15373.37|15253.37|15372.35|15252.35|10
1649931770000|2022-04-14 10:22:50|15372.33|15252.33|15369.94|15249.94|15372.33|15252.33|15369.94|15249.94|10
1649931780000|2022-04-14 10:23:00|15369.57|15249.57|15366.44|15246.44|15369.57|15249.57|15366.44|15246.44|10
1649931790000|2022-04-14 10:23:10|15366.23|15246.23|15365.01|15245.01|15366.23|15246.23|15364.94|15244.94|10
1649931800000|2022-04-14 10:23:20|15365.35|15245.35|15364.1|15244.1|15365.35|15245.35|15364|15244|10
1649931810000|2022-04-14 10:23:30|15363.97|15243.97|15364.6|15244.6|15364.6|15244.6|15363.64|15243.64|9
1649931820000|2022-04-14 10:23:40|15363.75|15243.75|15364.42|15244.42|15364.42|15244.42|15362.75|15242.75|10
1649931830000|2022-04-14 10:23:50|15364.73|15244.73|15362.91|15242.91|15364.73|15244.73|15362.91|15242.91|10
1649931840000|2022-04-14 10:24:00|15363.03|15243.03|15362.73|15242.73|15364.25|15244.25|15362.4|15242.4|9
1649931850000|2022-04-14 10:24:10|15362.55|15242.55|15359.79|15239.79|15362.76|15242.76|15359.79|15239.79|10
1649931860000|2022-04-14 10:24:20|15360.52|15240.52|15363.69|15243.69|15363.69|15243.69|15359.96|15239.96|9
1649931870000|2022-04-14 10:24:30|15363.94|15243.94|15366.58|15246.58|15366.96|15246.96|15363.94|15243.94|10
1649931880000|2022-04-14 10:24:40|15367.26|15247.26|15369.25|15249.25|15369.25|15249.25|15367.26|15247.26|10
1649931890000|2022-04-14 10:24:50|15368.86|15248.86|15368.15|15248.15|15368.86|15248.86|15366.6|15246.6|9
1649931900000|2022-04-14 10:25:00|15368.43|15248.43|15372.92|15252.92|15372.92|15252.92|15368.43|15248.43|10
1649931910000|2022-04-14 10:25:10|15373.41|15253.41|15376.61|15256.61|15377.08|15257.08|15373.41|15253.41|10
1649931920000|2022-04-14 10:25:20|15376.33|15256.33|15375.94|15255.94|15377.23|15257.23|15375.94|15255.94|10
1649931930000|2022-04-14 10:25:30|15376.12|15256.12|15375.42|15255.42|15376.3|15256.3|15375.42|15255.42|10
1649931940000|2022-04-14 10:25:40|15374.68|15254.68|15375.16|15255.16|15375.43|15255.43|15374.26|15254.26|10
1649931950000|2022-04-14 10:25:50|15375.29|15255.29|15375.59|15255.59|15375.61|15255.61|15374.95|15254.95|10
1649931960000|2022-04-14 10:26:00|15375.62|15255.62|15374.62|15254.62|15375.62|15255.62|15374.51|15254.51|8
1649931970000|2022-04-14 10:26:10|15374.52|15254.52|15375.7|15255.7|15376.14|15256.14|15374.52|15254.52|10
1649931980000|2022-04-14 10:26:20|15376.09|15256.09|15375.54|15255.54|15376.83|15256.83|15375.54|15255.54|10
1649931990000|2022-04-14 10:26:30|15375.76|15255.76|15375.5|15255.5|15375.76|15255.76|15375.5|15255.5|8
1649932000000|2022-04-14 10:26:40|15375.65|15255.65|15375.26|15255.26|15375.74|15255.74|15375.26|15255.26|10
1649932010000|2022-04-14 10:26:50|15375.1|15255.1|15374.69|15254.69|15375.57|15255.57|15374.6|15254.6|10
1649932020000|2022-04-14 10:27:00|15373.75|15253.75|15373.05|15253.05|15373.75|15253.75|15372.67|15252.67|10
1649932030000|2022-04-14 10:27:10|15372.68|15252.68|15370.87|15250.87|15373.33|15253.33|15370.87|15250.87|10
1649932040000|2022-04-14 10:27:20|15370.26|15250.26|15366.89|15246.89|15370.26|15250.26|15366.89|15246.89|10
1649932050000|2022-04-14 10:27:30|15366.55|15246.55|15366.71|15246.71|15366.71|15246.71|15366.17|15246.17|10
1649932060000|2022-04-14 10:27:40|15366.87|15246.87|15367.59|15247.59|15367.73|15247.73|15366.66|15246.66|10
1649932070000|2022-04-14 10:27:50|15367.24|15247.24|15368.01|15248.01|15368.01|15248.01|15366.63|15246.63|10
1649932080000|2022-04-14 10:28:00|15367.37|15247.37|15366.75|15246.75|15368.15|15248.15|15366.75|15246.75|10
1649932090000|2022-04-14 10:28:10|15366.26|15246.26|15365.61|15245.61|15366.26|15246.26|15364.65|15244.65|9
1649932100000|2022-04-14 10:28:20|15365.5|15245.5|15363.66|15243.66|15365.6|15245.6|15363.66|15243.66|10
1649932110000|2022-04-14 10:28:30|15363.52|15243.52|15361.56|15241.56|15363.93|15243.93|15361.56|15241.56|10
1649932120000|2022-04-14 10:28:40|15361.04|15241.04|15360.23|15240.23|15361.04|15241.04|15360.23|15240.23|9
1649932130000|2022-04-14 10:28:50|15359.95|15239.95|15361.52|15241.52|15361.52|15241.52|15359.95|15239.95|10
1649932140000|2022-04-14 10:29:00|15361.56|15241.56|15361.88|15241.88|15362.18|15242.18|15361.56|15241.56|10
1649932150000|2022-04-14 10:29:10|15361.83|15241.83|15362.81|15242.81|15362.81|15242.81|15361.69|15241.69|10
1649932160000|2022-04-14 10:29:20|15363.23|15243.23|15365.16|15245.16|15365.16|15245.16|15363.23|15243.23|10
1649932170000|2022-04-14 10:29:30|15365.19|15245.19|15367.2|15247.2|15367.2|15247.2|15365.19|15245.19|10
1649932180000|2022-04-14 10:29:40|15367.09|15247.09|15367.36|15247.36|15367.58|15247.58|15367.09|15247.09|9
1649932190000|2022-04-14 10:29:50|15367.5|15247.5|15367.5|15247.5|15367.59|15247.59|15367.02|15247.02|10
1649932200000|2022-04-14 10:30:00|15367.81|15247.81|15367.25|15247.25|15368.19|15248.19|15367.25|15247.25|9
1649932210000|2022-04-14 10:30:10|15367.52|15247.52|15363.29|15243.29|15367.52|15247.52|15363.29|15243.29|10
1649932220000|2022-04-14 10:30:20|15362.67|15242.67|15359.19|15239.19|15362.67|15242.67|15359.17|15239.17|10
1649932230000|2022-04-14 10:30:30|15358.89|15238.89|15356.52|15236.52|15358.89|15238.89|15356.52|15236.52|10
1649932240000|2022-04-14 10:30:40|15356.32|15236.32|15354.32|15234.32|15356.37|15236.37|15354.32|15234.32|10
1649932250000|2022-04-14 10:30:50|15354.5|15234.5|15355.6|15235.6|15355.6|15235.6|15354.3|15234.3|10
1649932260000|2022-04-14 10:31:00|15355.71|15235.71|15354.62|15234.62|15355.78|15235.78|15354.59|15234.59|10
1649932270000|2022-04-14 10:31:10|15354.91|15234.91|15354.14|15234.14|15354.91|15234.91|15354.14|15234.14|10
1649932280000|2022-04-14 10:31:20|15353.95|15233.95|15353|15233|15354.31|15234.31|15353|15233|9
1649932290000|2022-04-14 10:31:30|15353.2|15233.2|15351.83|15231.83|15353.53|15233.53|15351.83|15231.83|10
1649932300000|2022-04-14 10:31:40|15351.84|15231.84|15350.13|15230.13|15351.84|15231.84|15350.04|15230.04|10
1649932310000|2022-04-14 10:31:50|15350.12|15230.12|15345.71|15225.71|15350.15|15230.15|15345.71|15225.71|10
1649932320000|2022-04-14 10:32:00|15345.64|15225.64|15342.47|15222.47|15345.64|15225.64|15342.47|15222.47|10
1649932330000|2022-04-14 10:32:10|15342.79|15222.79|15338.59|15218.59|15342.79|15222.79|15338.59|15218.59|10
1649932340000|2022-04-14 10:32:20|15338.5|15218.5|15338.06|15218.06|15338.55|15218.55|15337.13|15217.13|10
1649932350000|2022-04-14 10:32:30|15337.92|15217.92|15335.39|15215.39|15337.92|15217.92|15335.39|15215.39|10
1649932360000|2022-04-14 10:32:40|15335.21|15215.21|15333.99|15213.99|15335.72|15215.72|15333.21|15213.21|10
1649932370000|2022-04-14 10:32:50|15334.12|15214.12|15335.71|15215.71|15335.83|15215.83|15334.12|15214.12|10
1649932380000|2022-04-14 10:33:00|15335.55|15215.55|15336.29|15216.29|15336.42|15216.42|15335.55|15215.55|10
1649932390000|2022-04-14 10:33:10|15336.19|15216.19|15339.59|15219.59|15339.59|15219.59|15336.19|15216.19|10
1649932400000|2022-04-14 10:33:20|15341.62|15221.62|15344.38|15224.38|15344.41|15224.41|15341.43|15221.43|10
1649932410000|2022-04-14 10:33:30|15345.92|15225.92|15346.98|15226.98|15346.98|15226.98|15344.64|15224.64|9
1649932420000|2022-04-14 10:33:40|15346.92|15226.92|15348|15228|15348.66|15228.66|15346.92|15226.92|10
1649932430000|2022-04-14 10:33:50|15347.83|15227.83|15345.85|15225.85|15347.99|15227.99|15345.85|15225.85|10
1649932440000|2022-04-14 10:34:00|15345.74|15225.74|15343.41|15223.41|15345.91|15225.91|15343.1|15223.1|10
1649932450000|2022-04-14 10:34:10|15343.74|15223.74|15342.16|15222.16|15343.74|15223.74|15342.16|15222.16|10
1649932460000|2022-04-14 10:34:20|15342.47|15222.47|15339.96|15219.96|15342.47|15222.47|15339.96|15219.96|10
1649932470000|2022-04-14 10:34:30|15339.63|15219.63|15336.26|15216.26|15339.63|15219.63|15336.26|15216.26|10
1649932480000|2022-04-14 10:34:40|15336.45|15216.45|15336.5|15216.5|15336.89|15216.89|15336.29|15216.29|10
1649932490000|2022-04-14 10:34:50|15336.61|15216.61|15338.14|15218.14|15338.15|15218.15|15336.61|15216.61|9
1649932500000|2022-04-14 10:35:00|15338.26|15218.26|15338.1|15218.1|15339.02|15219.02|15338.1|15218.1|10
1649932510000|2022-04-14 10:35:10|15338.13|15218.13|15339.21|15219.21|15339.34|15219.34|15338.13|15218.13|10
1649932520000|2022-04-14 10:35:20|15339.16|15219.16|15338.59|15218.59|15339.31|15219.31|15338.58|15218.58|10
1649932530000|2022-04-14 10:35:30|15338.68|15218.68|15335.2|15215.2|15338.68|15218.68|15335.2|15215.2|10
1649932540000|2022-04-14 10:35:40|15335.08|15215.08|15335.15|15215.15|15335.15|15215.15|15334.96|15214.96|6
1649932550000|2022-04-14 10:35:50|15335.12|15215.12|15334.9|15214.9|15335.21|15215.21|15334.9|15214.9|10
1649932560000|2022-04-14 10:36:00|15334.84|15214.84|15333.22|15213.22|15334.84|15214.84|15333.22|15213.22|10
1649932570000|2022-04-14 10:36:10|15333.04|15213.04|15331.15|15211.15|15333.04|15213.04|15331.15|15211.15|10
1649932580000|2022-04-14 10:36:20|15330.45|15210.45|15328.42|15208.42|15330.81|15210.81|15328.33|15208.33|10
1649932590000|2022-04-14 10:36:30|15327.66|15207.66|15327.4|15207.4|15327.92|15207.92|15327.4|15207.4|9
1649932600000|2022-04-14 10:36:40|15326.76|15206.76|15326.4|15206.4|15327.08|15207.08|15326.4|15206.4|10
1649932610000|2022-04-14 10:36:50|15326.2|15206.2|15326.2|15206.2|15326.33|15206.33|15325.75|15205.75|9
1649932620000|2022-04-14 10:37:00|15326.19|15206.19|15326.43|15206.43|15326.43|15206.43|15326.1|15206.1|7
1649932630000|2022-04-14 10:37:10|15326.67|15206.67|15324.42|15204.42|15326.67|15206.67|15324.28|15204.28|9
1649932640000|2022-04-14 10:37:20|15324.4|15204.4|15321.19|15201.19|15324.4|15204.4|15321.01|15201.01|10
1649932650000|2022-04-14 10:37:30|15321.37|15201.37|15319.58|15199.58|15321.37|15201.37|15319.14|15199.14|9
1649932660000|2022-04-14 10:37:40|15319.37|15199.37|15315.4|15195.4|15319.99|15199.99|15315.4|15195.4|10
1649932670000|2022-04-14 10:37:50|15314.49|15194.49|15316.85|15196.85|15316.85|15196.85|15314.49|15194.49|10
1649932680000|2022-04-14 10:38:00|15316.76|15196.76|15317.47|15197.47|15317.78|15197.78|15316.76|15196.76|10
1649932690000|2022-04-14 10:38:10|15317.26|15197.26|15317.65|15197.65|15317.65|15197.65|15316.82|15196.82|8
1649932700000|2022-04-14 10:38:20|15318.39|15198.39|15319.91|15199.91|15319.91|15199.91|15317.82|15197.82|10
1649932710000|2022-04-14 10:38:30|15320.13|15200.13|15320.76|15200.76|15320.76|15200.76|15319.89|15199.89|10
1649932720000|2022-04-14 10:38:40|15321.52|15201.52|15325.73|15205.73|15325.83|15205.83|15321.51|15201.51|10
1649932730000|2022-04-14 10:38:50|15326.11|15206.11|15325.47|15205.47|15326.31|15206.31|15325.42|15205.42|10
1649932740000|2022-04-14 10:39:00|15325.49|15205.49|15326.13|15206.13|15326.2|15206.2|15324.72|15204.72|10
1649932750000|2022-04-14 10:39:10|15326.11|15206.11|15328.74|15208.74|15328.74|15208.74|15326.11|15206.11|10
1649932760000|2022-04-14 10:39:20|15329.35|15209.35|15328.92|15208.92|15329.74|15209.74|15328.92|15208.92|9
1649932770000|2022-04-14 10:39:30|15328.99|15208.99|15328.24|15208.24|15328.99|15208.99|15328.23|15208.23|10
1649932780000|2022-04-14 10:39:40|15328.52|15208.52|15328.29|15208.29|15328.56|15208.56|15328.29|15208.29|9
1649932790000|2022-04-14 10:39:50|15328.16|15208.16|15328.3|15208.3|15328.3|15208.3|15327.68|15207.68|10
1649932800000|2022-04-14 10:40:00|15328.24|15208.24|15328.11|15208.11|15328.24|15208.24|15327.97|15207.97|10
1649932810000|2022-04-14 10:40:10|15328.27|15208.27|15327.4|15207.4|15328.35|15208.35|15327.39|15207.39|9
1649932820000|2022-04-14 10:40:20|15326.86|15206.86|15325.99|15205.99|15326.86|15206.86|15325.9|15205.9|10
1649932830000|2022-04-14 10:40:30|15326.02|15206.02|15323.89|15203.89|15326.02|15206.02|15323.89|15203.89|10
1649932840000|2022-04-14 10:40:40|15323.06|15203.06|15323.64|15203.64|15323.64|15203.64|15322.4|15202.4|10
1649932850000|2022-04-14 10:40:50|15323.75|15203.75|15325.03|15205.03|15325.37|15205.37|15323.75|15203.75|10
1649932860000|2022-04-14 10:41:00|15325.17|15205.17|15325.05|15205.05|15325.21|15205.21|15324.97|15204.97|10
1649932870000|2022-04-14 10:41:10|15325.14|15205.14|15325.46|15205.46|15325.46|15205.46|15324.99|15204.99|9
1649932880000|2022-04-14 10:41:20|15325.39|15205.39|15328.12|15208.12|15328.12|15208.12|15325.39|15205.39|9
1649932890000|2022-04-14 10:41:30|15328|15208|15329.05|15209.05|15329.05|15209.05|15327.99|15207.99|10
1649932900000|2022-04-14 10:41:40|15328.88|15208.88|15330.68|15210.68|15330.87|15210.87|15328.88|15208.88|8
1649932910000|2022-04-14 10:41:50|15331.37|15211.37|15333.8|15213.8|15333.8|15213.8|15330.94|15210.94|10
1649932920000|2022-04-14 10:42:00|15334.37|15214.37|15335.82|15215.82|15335.82|15215.82|15334.14|15214.14|10
1649932930000|2022-04-14 10:42:10|15335.98|15215.98|15337.99|15217.99|15337.99|15217.99|15335.87|15215.87|9
1649932940000|2022-04-14 10:42:20|15338.06|15218.06|15339.68|15219.68|15339.7|15219.7|15337.83|15217.83|9
1649932950000|2022-04-14 10:42:30|15339.85|15219.85|15339.85|15219.85|15340.09|15220.09|15339.82|15219.82|8
1649932960000|2022-04-14 10:42:40|15339.74|15219.74|15338.63|15218.63|15339.74|15219.74|15338.63|15218.63|10
1649932970000|2022-04-14 10:42:50|15338.23|15218.23|15336.89|15216.89|15338.23|15218.23|15336.89|15216.89|8
1649932980000|2022-04-14 10:43:00|15337|15217|15336.25|15216.25|15337|15217|15336.22|15216.22|9
1649932990000|2022-04-14 10:43:10|15335.99|15215.99|15333.98|15213.98|15336.85|15216.85|15333.98|15213.98|9
1649933000000|2022-04-14 10:43:20|15333.95|15213.95|15332.48|15212.48|15333.95|15213.95|15331.7|15211.7|10
1649933010000|2022-04-14 10:43:30|15332.37|15212.37|15331.97|15211.97|15332.38|15212.38|15331.84|15211.84|10
1649933020000|2022-04-14 10:43:40|15331.98|15211.98|15330.55|15210.55|15331.98|15211.98|15330.55|15210.55|10
1649933030000|2022-04-14 10:43:50|15329.54|15209.54|15326.62|15206.62|15329.54|15209.54|15326.62|15206.62|10
1649933040000|2022-04-14 10:44:00|15326.64|15206.64|15326.33|15206.33|15326.8|15206.8|15326.23|15206.23|10
1649933050000|2022-04-14 10:44:10|15326.96|15206.96|15326.34|15206.34|15327.06|15207.06|15326.32|15206.32|10
1649933060000|2022-04-14 10:44:20|15326.93|15206.93|15326.41|15206.41|15327.27|15207.27|15326.41|15206.41|10
1649933070000|2022-04-14 10:44:30|15326.39|15206.39|15327.82|15207.82|15327.82|15207.82|15326.32|15206.32|10
1649933080000|2022-04-14 10:44:40|15327.69|15207.69|15328.14|15208.14|15328.14|15208.14|15327.05|15207.05|10
1649933090000|2022-04-14 10:44:50|15328.18|15208.18|15328.95|15208.95|15328.95|15208.95|15328.13|15208.13|8
1649933100000|2022-04-14 10:45:00|15330.83|15210.83|15329.47|15209.47|15330.86|15210.86|15329.47|15209.47|9
1649933110000|2022-04-14 10:45:10|15328.1|15208.1|15329.21|15209.21|15329.44|15209.44|15327.94|15207.94|9
1649933120000|2022-04-14 10:45:20|15329.31|15209.31|15325.1|15205.1|15329.95|15209.95|15325.1|15205.1|9
1649933130000|2022-04-14 10:45:30|15324.92|15204.92|15322.27|15202.27|15324.95|15204.95|15322.27|15202.27|9
1649933140000|2022-04-14 10:45:40|15322.22|15202.22|15322.05|15202.05|15322.35|15202.35|15321.96|15201.96|9
1649933150000|2022-04-14 10:45:50|15321.87|15201.87|15319.49|15199.49|15321.87|15201.87|15319.49|15199.49|10
1649933160000|2022-04-14 10:46:00|15318.38|15198.38|15308.93|15188.93|15318.38|15198.38|15308.93|15188.93|10
1649933170000|2022-04-14 10:46:10|15308.91|15188.91|15304.7|15184.7|15308.91|15188.91|15304.7|15184.7|10
1649933180000|2022-04-14 10:46:20|15304.33|15184.33|15304.74|15184.74|15304.74|15184.74|15303.97|15183.97|9
1649933190000|2022-04-14 10:46:30|15304.83|15184.83|15304.22|15184.22|15304.9|15184.9|15304.22|15184.22|9
1649933200000|2022-04-14 10:46:40|15304.17|15184.17|15305.42|15185.42|15305.42|15185.42|15304|15184|10
1649933210000|2022-04-14 10:46:50|15305.34|15185.34|15306.36|15186.36|15306.36|15186.36|15305.34|15185.34|10
1649933220000|2022-04-14 10:47:00|15307.41|15187.41|15309.19|15189.19|15309.19|15189.19|15307.41|15187.41|10
1649933230000|2022-04-14 10:47:10|15309.21|15189.21|15312.45|15192.45|15312.45|15192.45|15309.21|15189.21|10
1649933240000|2022-04-14 10:47:20|15312.12|15192.12|15312.16|15192.16|15312.18|15192.18|15311.85|15191.85|9
1649933250000|2022-04-14 10:47:30|15312.72|15192.72|15312.68|15192.68|15313.49|15193.49|15312.21|15192.21|10
1649933260000|2022-04-14 10:47:40|15312.01|15192.01|15311.04|15191.04|15312.22|15192.22|15311.04|15191.04|7
1649933270000|2022-04-14 10:47:50|15310.42|15190.42|15309.53|15189.53|15310.42|15190.42|15309.47|15189.47|9
1649933280000|2022-04-14 10:48:00|15309.96|15189.96|15310.6|15190.6|15310.62|15190.62|15309.76|15189.76|9
1649933290000|2022-04-14 10:48:10|15310.36|15190.36|15308.48|15188.48|15310.37|15190.37|15308.48|15188.48|10
1649933300000|2022-04-14 10:48:20|15308.26|15188.26|15307.34|15187.34|15308.67|15188.67|15307.34|15187.34|10
1649933310000|2022-04-14 10:48:30|15307.08|15187.08|15306|15186|15307.08|15187.08|15306|15186|9
1649933320000|2022-04-14 10:48:40|15305.99|15185.99|15305.89|15185.89|15306.08|15186.08|15305.72|15185.72|10
1649933330000|2022-04-14 10:48:50|15305.84|15185.84|15306.09|15186.09|15306.33|15186.33|15305.78|15185.78|9
1649933340000|2022-04-14 10:49:00|15306.11|15186.11|15304.67|15184.67|15306.11|15186.11|15304.49|15184.49|9
1649933350000|2022-04-14 10:49:10|15304.63|15184.63|15304.55|15184.55|15304.91|15184.91|15304.55|15184.55|10
1649933360000|2022-04-14 10:49:20|15304.32|15184.32|15306.17|15186.17|15306.17|15186.17|15304.07|15184.07|10
1649933370000|2022-04-14 10:49:30|15306.13|15186.13|15304.21|15184.21|15306.13|15186.13|15304.21|15184.21|10
1649933380000|2022-04-14 10:49:40|15304.38|15184.38|15302.65|15182.65|15304.38|15184.38|15302.29|15182.29|10
1649933390000|2022-04-14 10:49:50|15303.13|15183.13|15299.49|15179.49|15303.13|15183.13|15299.49|15179.49|10
1649933400000|2022-04-14 10:50:00|15298.59|15178.59|15295.58|15175.58|15298.74|15178.74|15295.53|15175.53|10
1649933410000|2022-04-14 10:50:10|15294.27|15174.27|15290.04|15170.04|15294.27|15174.27|15290.04|15170.04|9
1649933420000|2022-04-14 10:50:20|15288.45|15168.45|15277.18|15157.18|15288.45|15168.45|15277.18|15157.18|10
1649933430000|2022-04-14 10:50:30|15276.62|15156.62|15276.46|15156.46|15278.48|15158.48|15276.46|15156.46|10
1649933440000|2022-04-14 10:50:40|15276.78|15156.78|15274.03|15154.03|15276.78|15156.78|15272.65|15152.65|10
1649933450000|2022-04-14 10:50:50|15274.04|15154.04|15272.28|15152.28|15274.13|15154.13|15272.28|15152.28|10
1649933460000|2022-04-14 10:51:00|15272.23|15152.23|15275.61|15155.61|15275.61|15155.61|15272.23|15152.23|10
1649933470000|2022-04-14 10:51:10|15275.89|15155.89|15284.29|15164.29|15284.29|15164.29|15275.89|15155.89|10
1649933480000|2022-04-14 10:51:20|15284.76|15164.76|15287.55|15167.55|15287.66|15167.66|15284.76|15164.76|9
1649933490000|2022-04-14 10:51:30|15287.68|15167.68|15290.41|15170.41|15290.41|15170.41|15287.68|15167.68|10
1649933500000|2022-04-14 10:51:40|15290.81|15170.81|15290.83|15170.83|15291.01|15171.01|15290.53|15170.53|10
1649933510000|2022-04-14 10:51:50|15291.62|15171.62|15291.72|15171.72|15292|15172|15291.62|15171.62|10
1649933520000|2022-04-14 10:52:00|15291.63|15171.63|15291.49|15171.49|15291.73|15171.73|15291.26|15171.26|9
1649933530000|2022-04-14 10:52:10|15291.44|15171.44|15291.12|15171.12|15291.44|15171.44|15290.78|15170.78|10
1649933540000|2022-04-14 10:52:20|15291.01|15171.01|15290.01|15170.01|15291.08|15171.08|15289.8|15169.8|10
1649933550000|2022-04-14 10:52:30|15289.87|15169.87|15287.53|15167.53|15289.87|15169.87|15287.33|15167.33|10
1649933560000|2022-04-14 10:52:40|15287.46|15167.46|15284.87|15164.87|15287.46|15167.46|15284.64|15164.64|10
1649933570000|2022-04-14 10:52:50|15284.51|15164.51|15283.27|15163.27|15284.51|15164.51|15282.32|15162.32|9
1649933580000|2022-04-14 10:53:00|15282.93|15162.93|15284.5|15164.5|15284.63|15164.63|15282.93|15162.93|10
1649933590000|2022-04-14 10:53:10|15284.48|15164.48|15286.41|15166.41|15286.41|15166.41|15284.42|15164.42|10
1649933600000|2022-04-14 10:53:20|15286.15|15166.15|15287.7|15167.7|15287.7|15167.7|15286.15|15166.15|10
1649933610000|2022-04-14 10:53:30|15287.2|15167.2|15287.12|15167.12|15287.61|15167.61|15287.07|15167.07|10
1649933620000|2022-04-14 10:53:40|15286.91|15166.91|15286.86|15166.86|15287.04|15167.04|15286.41|15166.41|9
1649933630000|2022-04-14 10:53:50|15286.8|15166.8|15285.13|15165.13|15286.8|15166.8|15285.13|15165.13|10
1649933640000|2022-04-14 10:54:00|15284.93|15164.93|15285.32|15165.32|15285.33|15165.33|15284.28|15164.28|10
1649933650000|2022-04-14 10:54:10|15285.24|15165.24|15285.44|15165.44|15285.44|15165.44|15285.08|15165.08|8
1649933660000|2022-04-14 10:54:20|15285.42|15165.42|15285.59|15165.59|15285.98|15165.98|15285.42|15165.42|9
1649933670000|2022-04-14 10:54:30|15285.58|15165.58|15284.8|15164.8|15285.58|15165.58|15284.8|15164.8|9
1649933680000|2022-04-14 10:54:40|15284.93|15164.93|15283.08|15163.08|15284.99|15164.99|15283.07|15163.07|10
1649933690000|2022-04-14 10:54:50|15282.56|15162.56|15282.1|15162.1|15282.56|15162.56|15282.1|15162.1|8
1649933700000|2022-04-14 10:55:00|15281.92|15161.92|15281.77|15161.77|15282.38|15162.38|15281.77|15161.77|10
1649933710000|2022-04-14 10:55:10|15281.8|15161.8|15281.37|15161.37|15281.8|15161.8|15281.2|15161.2|9
1649933720000|2022-04-14 10:55:20|15281.34|15161.34|15280.64|15160.64|15281.34|15161.34|15280.64|15160.64|10
1649933730000|2022-04-14 10:55:30|15280.89|15160.89|15278.3|15158.3|15280.89|15160.89|15278.3|15158.3|8
1649933740000|2022-04-14 10:55:40|15278.24|15158.24|15278.77|15158.77|15278.77|15158.77|15278.24|15158.24|9
1649933750000|2022-04-14 10:55:50|15278.96|15158.96|15278.59|15158.59|15280.2|15160.2|15278.52|15158.52|10
1649933760000|2022-04-14 10:56:00|15278.58|15158.58|15275.3|15155.3|15278.58|15158.58|15275.3|15155.3|10
1649933770000|2022-04-14 10:56:10|15275.21|15155.21|15273.59|15153.59|15275.21|15155.21|15273.59|15153.59|10
1649933780000|2022-04-14 10:56:20|15273.46|15153.46|15271.11|15151.11|15273.46|15153.46|15271.11|15151.11|10
1649933790000|2022-04-14 10:56:30|15271.53|15151.53|15273.06|15153.06|15273.06|15153.06|15271.53|15151.53|10
1649933800000|2022-04-14 10:56:40|15273.13|15153.13|15273.19|15153.19|15273.84|15153.84|15273.13|15153.13|10
1649933810000|2022-04-14 10:56:50|15273.28|15153.28|15275.92|15155.92|15275.92|15155.92|15273.28|15153.28|10
1649933820000|2022-04-14 10:57:00|15276.58|15156.58|15277.2|15157.2|15277.2|15157.2|15276.52|15156.52|8
1649933830000|2022-04-14 10:57:10|15277.14|15157.14|15278.63|15158.63|15278.63|15158.63|15277.14|15157.14|10
1649933840000|2022-04-14 10:57:20|15279.05|15159.05|15278.54|15158.54|15279.23|15159.23|15278.37|15158.37|10
1649933850000|2022-04-14 10:57:30|15278.55|15158.55|15278.09|15158.09|15278.58|15158.58|15278.09|15158.09|9
1649933860000|2022-04-14 10:57:40|15278.34|15158.34|15277.51|15157.51|15278.56|15158.56|15277.51|15157.51|10
1649933870000|2022-04-14 10:57:50|15277.4|15157.4|15277.22|15157.22|15277.46|15157.46|15276.86|15156.86|8
1649933880000|2022-04-14 10:58:00|15277.19|15157.19|15277.68|15157.68|15277.71|15157.71|15277.05|15157.05|10
1649933890000|2022-04-14 10:58:10|15277.79|15157.79|15276.3|15156.3|15277.8|15157.8|15276.3|15156.3|10
1649933900000|2022-04-14 10:58:20|15276.36|15156.36|15275.19|15155.19|15276.42|15156.42|15275.19|15155.19|10
1649933910000|2022-04-14 10:58:30|15275.29|15155.29|15274.92|15154.92|15275.29|15155.29|15274.92|15154.92|10
1649933920000|2022-04-14 10:58:40|15275.02|15155.02|15271.05|15151.05|15275.02|15155.02|15271.05|15151.05|10
1649933930000|2022-04-14 10:58:50|15271.16|15151.16|15270.15|15150.15|15271.16|15151.16|15270.15|15150.15|10
1649933940000|2022-04-14 10:59:00|15269.94|15149.94|15268.11|15148.11|15269.94|15149.94|15268.11|15148.11|10
1649933950000|2022-04-14 10:59:10|15268.08|15148.08|15267.2|15147.2|15268.08|15148.08|15267.19|15147.19|10
1649933960000|2022-04-14 10:59:20|15267.08|15147.08|15263.27|15143.27|15267.27|15147.27|15263.27|15143.27|9
1649933970000|2022-04-14 10:59:30|15262.69|15142.69|15263.07|15143.07|15263.17|15143.17|15262.68|15142.68|10
1649933980000|2022-04-14 10:59:40|15262.07|15142.07|15260.51|15140.51|15262.07|15142.07|15260.51|15140.51|9
1649933990000|2022-04-14 10:59:50|15260.28|15140.28|15260.82|15140.82|15261|15141|15260.28|15140.28|9
1649934000000|2022-04-14 11:00:00|15260.8|15140.8|15259.96|15139.96|15260.92|15140.92|15259.96|15139.96|10
1649934010000|2022-04-14 11:00:10|15259.78|15139.78|15257.78|15137.78|15259.78|15139.78|15257.3|15137.3|10
1649934020000|2022-04-14 11:00:20|15257.75|15137.75|15259.95|15139.95|15259.95|15139.95|15257.75|15137.75|10
1649934030000|2022-04-14 11:00:30|15260.31|15140.31|15262.69|15142.69|15262.69|15142.69|15260.31|15140.31|9
1649934040000|2022-04-14 11:00:40|15263.13|15143.13|15264.82|15144.82|15264.82|15144.82|15263.13|15143.13|8
1649934050000|2022-04-14 11:00:50|15265.58|15145.58|15267.22|15147.22|15267.31|15147.31|15265.58|15145.58|10
1649934060000|2022-04-14 11:01:00|15268.91|15148.91|15271.67|15151.67|15272.09|15152.09|15268.91|15148.91|10
1649934070000|2022-04-14 11:01:10|15271.75|15151.75|15271.84|15151.84|15271.87|15151.87|15271.67|15151.67|10
1649934080000|2022-04-14 11:01:20|15271.81|15151.81|15272.4|15152.4|15272.46|15152.46|15271.81|15151.81|9
1649934090000|2022-04-14 11:01:30|15272.38|15152.38|15273.1|15153.1|15273.24|15153.24|15272.38|15152.38|10
1649934100000|2022-04-14 11:01:40|15273.6|15153.6|15277.88|15157.88|15277.88|15157.88|15273.6|15153.6|10
1649934110000|2022-04-14 11:01:50|15277.99|15157.99|15279.35|15159.35|15279.35|15159.35|15277.72|15157.72|10
1649934120000|2022-04-14 11:02:00|15279.44|15159.44|15281.02|15161.02|15281.02|15161.02|15279.44|15159.44|10
1649934130000|2022-04-14 11:02:10|15281.22|15161.22|15279.67|15159.67|15281.22|15161.22|15279.67|15159.67|10
1649934140000|2022-04-14 11:02:20|15279.75|15159.75|15280.21|15160.21|15280.21|15160.21|15278.93|15158.93|10
1649934150000|2022-04-14 11:02:30|15280.29|15160.29|15281.94|15161.94|15281.94|15161.94|15280.29|15160.29|9
1649934160000|2022-04-14 11:02:40|15282.26|15162.26|15283.59|15163.59|15284.58|15164.58|15282.26|15162.26|10
1649934170000|2022-04-14 11:02:50|15283.58|15163.58|15284.99|15164.99|15284.99|15164.99|15283.58|15163.58|10
1649934180000|2022-04-14 11:03:00|15285.04|15165.04|15284.66|15164.66|15285.43|15165.43|15284.66|15164.66|10
1649934190000|2022-04-14 11:03:10|15284.44|15164.44|15284.79|15164.79|15284.84|15164.84|15284.44|15164.44|9
1649934200000|2022-04-14 11:03:20|15284.78|15164.78|15285.14|15165.14|15285.16|15165.16|15284.75|15164.75|10
1649934210000|2022-04-14 11:03:30|15285.26|15165.26|15280.9|15160.9|15285.56|15165.56|15280.9|15160.9|10
1649934220000|2022-04-14 11:03:40|15281.05|15161.05|15276.23|15156.23|15281.05|15161.05|15276.23|15156.23|10
1649934230000|2022-04-14 11:03:50|15275.61|15155.61|15274.5|15154.5|15275.62|15155.62|15274.38|15154.38|10
1649934240000|2022-04-14 11:04:00|15273.7|15153.7|15271.28|15151.28|15273.87|15153.87|15271.04|15151.04|10
1649934250000|2022-04-14 11:04:10|15271.05|15151.05|15272.41|15152.41|15272.41|15152.41|15271.05|15151.05|9
1649934260000|2022-04-14 11:04:20|15272.63|15152.63|15275.03|15155.03|15275.03|15155.03|15272.63|15152.63|10
1649934270000|2022-04-14 11:04:30|15275.12|15155.12|15276.65|15156.65|15276.65|15156.65|15275.1|15155.1|9
1649934280000|2022-04-14 11:04:40|15277.26|15157.26|15279.87|15159.87|15279.87|15159.87|15277.26|15157.26|10
1649934290000|2022-04-14 11:04:50|15279.97|15159.97|15282.8|15162.8|15282.8|15162.8|15279.97|15159.97|10
1649934300000|2022-04-14 11:05:00|15282.99|15162.99|15285.2|15165.2|15285.2|15165.2|15282.99|15162.99|10
1649934310000|2022-04-14 11:05:10|15285.1|15165.1|15286.08|15166.08|15286.08|15166.08|15285.06|15165.06|10
1649934320000|2022-04-14 11:05:20|15286|15166|15288.16|15168.16|15288.16|15168.16|15285.98|15165.98|10
1649934330000|2022-04-14 11:05:30|15289.18|15169.18|15293.14|15173.14|15293.14|15173.14|15289.18|15169.18|10
1649934340000|2022-04-14 11:05:40|15293.19|15173.19|15298.37|15178.37|15298.37|15178.37|15293.19|15173.19|10
1649934350000|2022-04-14 11:05:50|15298.43|15178.43|15299.51|15179.51|15299.51|15179.51|15298.18|15178.18|10
1649934360000|2022-04-14 11:06:00|15299.55|15179.55|15298.84|15178.84|15299.88|15179.88|15298.69|15178.69|10
1649934370000|2022-04-14 11:06:10|15298.71|15178.71|15299.31|15179.31|15299.31|15179.31|15298.36|15178.36|8
1649934380000|2022-04-14 11:06:20|15299.33|15179.33|15298.38|15178.38|15299.33|15179.33|15297.64|15177.64|10
1649934390000|2022-04-14 11:06:30|15297.59|15177.59|15297.7|15177.7|15297.7|15177.7|15297.5|15177.5|9
1649934400000|2022-04-14 11:06:40|15297.59|15177.59|15297.97|15177.97|15298|15178|15297.45|15177.45|10
1649934410000|2022-04-14 11:06:50|15297.74|15177.74|15297.17|15177.17|15297.74|15177.74|15297.15|15177.15|9
1649934420000|2022-04-14 11:07:00|15297.04|15177.04|15299.65|15179.65|15299.65|15179.65|15297.04|15177.04|9
1649934430000|2022-04-14 11:07:10|15299.52|15179.52|15299.72|15179.72|15299.81|15179.81|15299.51|15179.51|10
1649934440000|2022-04-14 11:07:20|15299.59|15179.59|15299.98|15179.98|15300.05|15180.05|15299.59|15179.59|9
1649934450000|2022-04-14 11:07:30|15299.95|15179.95|15299.48|15179.48|15300.03|15180.03|15299.48|15179.48|10
1649934460000|2022-04-14 11:07:40|15298.95|15178.95|15297.31|15177.31|15299.48|15179.48|15297.31|15177.31|10
1649934470000|2022-04-14 11:07:50|15296.61|15176.61|15295.1|15175.1|15296.61|15176.61|15295.1|15175.1|9
1649934480000|2022-04-14 11:08:00|15294.85|15174.85|15293.4|15173.4|15294.86|15174.86|15293.4|15173.4|9
1649934490000|2022-04-14 11:08:10|15293.09|15173.09|15289.58|15169.58|15293.09|15173.09|15289.58|15169.58|10
1649934500000|2022-04-14 11:08:20|15289.4|15169.4|15286.98|15166.98|15289.4|15169.4|15286.98|15166.98|10
1649934510000|2022-04-14 11:08:30|15286.89|15166.89|15286.21|15166.21|15286.89|15166.89|15286.21|15166.21|10
1649934520000|2022-04-14 11:08:40|15286.2|15166.2|15283.77|15163.77|15286.2|15166.2|15283.77|15163.77|10
1649934530000|2022-04-14 11:08:50|15283.82|15163.82|15283.18|15163.18|15283.82|15163.82|15283.18|15163.18|10
1649934540000|2022-04-14 11:09:00|15283.17|15163.17|15283.58|15163.58|15283.75|15163.75|15282.59|15162.59|10
1649934550000|2022-04-14 11:09:10|15283.71|15163.71|15282.52|15162.52|15283.71|15163.71|15282.24|15162.24|10
1649934560000|2022-04-14 11:09:20|15282.7|15162.7|15283.7|15163.7|15283.7|15163.7|15282.7|15162.7|10
1649934570000|2022-04-14 11:09:30|15283.61|15163.61|15284.66|15164.66|15284.78|15164.78|15283.5|15163.5|10
1649934580000|2022-04-14 11:09:40|15284.58|15164.58|15283.84|15163.84|15284.58|15164.58|15283.84|15163.84|9
1649934590000|2022-04-14 11:09:50|15283.81|15163.81|15283.93|15163.93|15283.93|15163.93|15283.52|15163.52|9
1649934600000|2022-04-14 11:10:00|15282.42|15162.42|15282.25|15162.25|15282.42|15162.42|15281.87|15161.87|10
1649934610000|2022-04-14 11:10:10|15282.37|15162.37|15282.11|15162.11|15282.63|15162.63|15281.98|15161.98|10
1649934620000|2022-04-14 11:10:20|15281.9|15161.9|15281.5|15161.5|15282.1|15162.1|15281.5|15161.5|10
1649934630000|2022-04-14 11:10:30|15281.43|15161.43|15279.95|15159.95|15281.5|15161.5|15279.95|15159.95|9
1649934640000|2022-04-14 11:10:40|15280.33|15160.33|15280.89|15160.89|15280.89|15160.89|15280.28|15160.28|8
1649934650000|2022-04-14 11:10:50|15281|15161|15281.08|15161.08|15281.4|15161.4|15280.87|15160.87|9
1649934660000|2022-04-14 11:11:00|15281.51|15161.51|15281.3|15161.3|15281.51|15161.51|15281.27|15161.27|8
1649934670000|2022-04-14 11:11:10|15281.31|15161.31|15281.06|15161.06|15281.31|15161.31|15280.61|15160.61|8
1649934680000|2022-04-14 11:11:20|15281.31|15161.31|15286.15|15166.15|15286.15|15166.15|15281.31|15161.31|10
1649934690000|2022-04-14 11:11:30|15286.97|15166.97|15289.42|15169.42|15289.42|15169.42|15286.97|15166.97|10
1649934700000|2022-04-14 11:11:40|15289.38|15169.38|15296.33|15176.33|15296.33|15176.33|15289.38|15169.38|10
1649934710000|2022-04-14 11:11:50|15296.39|15176.39|15298.45|15178.45|15298.92|15178.92|15296.39|15176.39|10
1649934720000|2022-04-14 11:12:00|15298.39|15178.39|15298.08|15178.08|15298.39|15178.39|15297.89|15177.89|9
1649934730000|2022-04-14 11:12:10|15298.28|15178.28|15300.33|15180.33|15300.44|15180.44|15298.13|15178.13|9
1649934740000|2022-04-14 11:12:20|15300.38|15180.38|15306.59|15186.59|15306.68|15186.68|15300.38|15180.38|10
1649934750000|2022-04-14 11:12:30|15306.17|15186.17|15306.44|15186.44|15306.74|15186.74|15306.17|15186.17|9
1649934760000|2022-04-14 11:12:40|15306.12|15186.12|15306.37|15186.37|15306.4|15186.4|15305.95|15185.95|10
1649934770000|2022-04-14 11:12:50|15305.7|15185.7|15306.54|15186.54|15306.72|15186.72|15305.7|15185.7|8
1649934780000|2022-04-14 11:13:00|15306.28|15186.28|15306.14|15186.14|15306.33|15186.33|15306.14|15186.14|9
1649934790000|2022-04-14 11:13:10|15306.15|15186.15|15306.6|15186.6|15306.6|15186.6|15305.88|15185.88|10
1649934800000|2022-04-14 11:13:20|15306.77|15186.77|15308.17|15188.17|15308.17|15188.17|15306.76|15186.76|10
1649934810000|2022-04-14 11:13:30|15308.31|15188.31|15308.59|15188.59|15308.82|15188.82|15308.08|15188.08|10
1649934820000|2022-04-14 11:13:40|15308.55|15188.55|15310.09|15190.09|15310.09|15190.09|15308.55|15188.55|10
1649934830000|2022-04-14 11:13:50|15310.22|15190.22|15310.23|15190.23|15310.31|15190.31|15309.75|15189.75|10
1649934840000|2022-04-14 11:14:00|15311.29|15191.29|15312.51|15192.51|15312.51|15192.51|15311.29|15191.29|10
1649934850000|2022-04-14 11:14:10|15312.6|15192.6|15311.71|15191.71|15312.6|15192.6|15311.63|15191.63|10
1649934860000|2022-04-14 11:14:20|15310.5|15190.5|15304.99|15184.99|15310.5|15190.5|15304.91|15184.91|10
1649934870000|2022-04-14 11:14:30|15304.91|15184.91|15305.06|15185.06|15305.2|15185.2|15304.71|15184.71|10
1649934880000|2022-04-14 11:14:40|15304.33|15184.33|15305.81|15185.81|15305.81|15185.81|15304.33|15184.33|10
1649934890000|2022-04-14 11:14:50|15306.01|15186.01|15308.58|15188.58|15308.58|15188.58|15306.01|15186.01|10
1649934900000|2022-04-14 11:15:00|15308.76|15188.76|15308.9|15188.9|15309.02|15189.02|15308.51|15188.51|9
1649934910000|2022-04-14 11:15:10|15308.52|15188.52|15306.42|15186.42|15308.52|15188.52|15306.42|15186.42|10
1649934920000|2022-04-14 11:15:20|15306.47|15186.47|15305.53|15185.53|15306.58|15186.58|15305.53|15185.53|9
1649934930000|2022-04-14 11:15:30|15305.48|15185.48|15306.62|15186.62|15306.62|15186.62|15305.37|15185.37|9
1649934940000|2022-04-14 11:15:40|15306.93|15186.93|15308.8|15188.8|15308.8|15188.8|15306.93|15186.93|10
1649934950000|2022-04-14 11:15:50|15308.9|15188.9|15306.65|15186.65|15309.01|15189.01|15306.65|15186.65|10
1649934960000|2022-04-14 11:16:00|15306.64|15186.64|15304.62|15184.62|15306.64|15186.64|15304.62|15184.62|9
1649934970000|2022-04-14 11:16:10|15304.65|15184.65|15301.77|15181.77|15304.65|15184.65|15301.77|15181.77|10
1649934980000|2022-04-14 11:16:20|15301.73|15181.73|15298.1|15178.1|15301.73|15181.73|15298.1|15178.1|10
1649934990000|2022-04-14 11:16:30|15297.72|15177.72|15294.68|15174.68|15297.72|15177.72|15294.68|15174.68|10
1649935000000|2022-04-14 11:16:40|15294.64|15174.64|15294.63|15174.63|15295.24|15175.24|15294.51|15174.51|9
1649935010000|2022-04-14 11:16:50|15294.76|15174.76|15292.63|15172.63|15294.76|15174.76|15292.63|15172.63|10
1649935020000|2022-04-14 11:17:00|15292.49|15172.49|15290.69|15170.69|15292.5|15172.5|15290.69|15170.69|10
1649935030000|2022-04-14 11:17:10|15289.19|15169.19|15285.59|15165.59|15289.19|15169.19|15285.59|15165.59|10
1649935040000|2022-04-14 11:17:20|15285.56|15165.56|15283.9|15163.9|15285.56|15165.56|15283.9|15163.9|10
1649935050000|2022-04-14 11:17:30|15283|15163|15281.94|15161.94|15283.44|15163.44|15281.94|15161.94|10
1649935060000|2022-04-14 11:17:40|15281.52|15161.52|15281.2|15161.2|15281.52|15161.52|15280.13|15160.13|10
1649935070000|2022-04-14 11:17:50|15281.8|15161.8|15283.67|15163.67|15283.91|15163.91|15281.8|15161.8|10
1649935080000|2022-04-14 11:18:00|15283.86|15163.86|15283.08|15163.08|15284.1|15164.1|15283.08|15163.08|10
1649935090000|2022-04-14 11:18:10|15283.72|15163.72|15279.27|15159.27|15283.72|15163.72|15279.26|15159.26|10
1649935100000|2022-04-14 11:18:20|15279.35|15159.35|15278.47|15158.47|15279.51|15159.51|15278.47|15158.47|9
1649935110000|2022-04-14 11:18:30|15278.4|15158.4|15277.33|15157.33|15278.64|15158.64|15277.14|15157.14|10
1649935120000|2022-04-14 11:18:40|15277.35|15157.35|15277.55|15157.55|15277.71|15157.71|15277.22|15157.22|9
1649935130000|2022-04-14 11:18:50|15277.25|15157.25|15277.61|15157.61|15277.64|15157.64|15276.88|15156.88|10
1649935140000|2022-04-14 11:19:00|15277.77|15157.77|15277.74|15157.74|15277.94|15157.94|15277.71|15157.71|9
1649935150000|2022-04-14 11:19:10|15277.53|15157.53|15276.9|15156.9|15277.75|15157.75|15276.9|15156.9|9
1649935160000|2022-04-14 11:19:20|15276.83|15156.83|15276.49|15156.49|15276.87|15156.87|15276.49|15156.49|8
1649935170000|2022-04-14 11:19:30|15276.44|15156.44|15276.97|15156.97|15276.97|15156.97|15276.32|15156.32|9
1649935180000|2022-04-14 11:19:40|15277.19|15157.19|15276.96|15156.96|15277.9|15157.9|15276.83|15156.83|10
1649935190000|2022-04-14 11:19:50|15277.35|15157.35|15279.83|15159.83|15280.67|15160.67|15277.35|15157.35|10
1649935200000|2022-04-14 11:20:00|15279.75|15159.75|15280.11|15160.11|15280.54|15160.54|15279.41|15159.41|10
1649935210000|2022-04-14 11:20:10|15279.05|15159.05|15278.19|15158.19|15279.29|15159.29|15278.19|15158.19|10
1649935220000|2022-04-14 11:20:20|15278.01|15158.01|15274.63|15154.63|15278.01|15158.01|15274.63|15154.63|10
1649935230000|2022-04-14 11:20:30|15274.22|15154.22|15270.1|15150.1|15274.22|15154.22|15270.1|15150.1|10
1649935240000|2022-04-14 11:20:40|15270.34|15150.34|15270.86|15150.86|15271.71|15151.71|15270.34|15150.34|10
1649935250000|2022-04-14 11:20:50|15270.9|15150.9|15270.14|15150.14|15270.95|15150.95|15270.14|15150.14|9
1649935260000|2022-04-14 11:21:00|15270.27|15150.27|15270.25|15150.25|15270.96|15150.96|15270.25|15150.25|10
1649935270000|2022-04-14 11:21:10|15269.92|15149.92|15268.5|15148.5|15269.92|15149.92|15268.5|15148.5|9
1649935280000|2022-04-14 11:21:20|15268.35|15148.35|15268.71|15148.71|15268.73|15148.73|15267.95|15147.95|10
1649935290000|2022-04-14 11:21:30|15268.72|15148.72|15267.98|15147.98|15269.06|15149.06|15267.83|15147.83|10
1649935300000|2022-04-14 11:21:40|15268|15148|15266.66|15146.66|15268.1|15148.1|15266.66|15146.66|10
1649935310000|2022-04-14 11:21:50|15266.79|15146.79|15265.53|15145.53|15266.79|15146.79|15265.23|15145.23|10
1649935320000|2022-04-14 11:22:00|15265.56|15145.56|15265.32|15145.32|15265.75|15145.75|15265.32|15145.32|10
1649935330000|2022-04-14 11:22:10|15265.4|15145.4|15266.64|15146.64|15266.64|15146.64|15265.23|15145.23|10
1649935340000|2022-04-14 11:22:20|15266.87|15146.87|15269.44|15149.44|15269.61|15149.61|15266.87|15146.87|10
1649935350000|2022-04-14 11:22:30|15269.53|15149.53|15269.42|15149.42|15269.98|15149.98|15269.42|15149.42|8
1649935360000|2022-04-14 11:22:40|15269.47|15149.47|15269.86|15149.86|15269.86|15149.86|15269.01|15149.01|10
1649935370000|2022-04-14 11:22:50|15269.91|15149.91|15270.4|15150.4|15270.4|15150.4|15269.88|15149.88|10
1649935380000|2022-04-14 11:23:00|15270.26|15150.26|15269.1|15149.1|15270.38|15150.38|15269.1|15149.1|10
1649935390000|2022-04-14 11:23:10|15268.44|15148.44|15267.93|15147.93|15268.44|15148.44|15267.7|15147.7|9
1649935400000|2022-04-14 11:23:20|15267.78|15147.78|15265.35|15145.35|15267.78|15147.78|15265.35|15145.35|9
1649935410000|2022-04-14 11:23:30|15264.56|15144.56|15268.56|15148.56|15268.66|15148.66|15264.56|15144.56|10
1649935420000|2022-04-14 11:23:40|15269.48|15149.48|15274.4|15154.4|15274.4|15154.4|15269.48|15149.48|10
1649935430000|2022-04-14 11:23:50|15274.65|15154.65|15279.44|15159.44|15279.44|15159.44|15274.65|15154.65|10
1649935440000|2022-04-14 11:24:00|15280|15160|15281.16|15161.16|15281.5|15161.5|15280|15160|10
1649935450000|2022-04-14 11:24:10|15281.31|15161.31|15282.68|15162.68|15282.68|15162.68|15281.29|15161.29|10
1649935460000|2022-04-14 11:24:20|15282.85|15162.85|15286.27|15166.27|15286.27|15166.27|15282.85|15162.85|10
1649935470000|2022-04-14 11:24:30|15286.21|15166.21|15291.15|15171.15|15291.15|15171.15|15286.21|15166.21|10
1649935480000|2022-04-14 11:24:40|15291.38|15171.38|15291.28|15171.28|15291.88|15171.88|15290.86|15170.86|10
1649935490000|2022-04-14 11:24:50|15290.92|15170.92|15288.18|15168.18|15290.93|15170.93|15288.18|15168.18|10
1649935500000|2022-04-14 11:25:00|15288.23|15168.23|15289.07|15169.07|15289.07|15169.07|15288.12|15168.12|10
1649935510000|2022-04-14 11:25:10|15289.02|15169.02|15290.09|15170.09|15290.09|15170.09|15289.02|15169.02|9
1649935520000|2022-04-14 11:25:20|15290.31|15170.31|15286.9|15166.9|15290.76|15170.76|15286.9|15166.9|10
1649935530000|2022-04-14 11:25:30|15286.06|15166.06|15284.87|15164.87|15286.06|15166.06|15281.11|15161.11|10
1649935540000|2022-04-14 11:25:40|15284.47|15164.47|15280.18|15160.18|15284.47|15164.47|15280.18|15160.18|10
1649935550000|2022-04-14 11:25:50|15279.94|15159.94|15275.87|15155.87|15279.94|15159.94|15275.87|15155.87|10
1649935560000|2022-04-14 11:26:00|15275.39|15155.39|15274.38|15154.38|15275.39|15155.39|15274.25|15154.25|10
1649935570000|2022-04-14 11:26:10|15273.8|15153.8|15271.59|15151.59|15273.8|15153.8|15271.59|15151.59|10
1649935580000|2022-04-14 11:26:20|15271.43|15151.43|15269.05|15149.05|15271.43|15151.43|15268.6|15148.6|10
1649935590000|2022-04-14 11:26:30|15269.17|15149.17|15270.41|15150.41|15270.58|15150.58|15268.9|15148.9|9
1649935600000|2022-04-14 11:26:40|15270.51|15150.51|15272.91|15152.91|15272.92|15152.92|15270.51|15150.51|10
1649935610000|2022-04-14 11:26:50|15273.06|15153.06|15273.52|15153.52|15273.91|15153.91|15272.91|15152.91|10
1649935620000|2022-04-14 11:27:00|15273.63|15153.63|15274.27|15154.27|15274.77|15154.77|15273.63|15153.63|10
1649935630000|2022-04-14 11:27:10|15274.23|15154.23|15275.64|15155.64|15275.64|15155.64|15273.09|15153.09|10
1649935640000|2022-04-14 11:27:20|15276.13|15156.13|15277.22|15157.22|15277.56|15157.56|15276.13|15156.13|10
1649935650000|2022-04-14 11:27:30|15277.66|15157.66|15278.48|15158.48|15278.57|15158.57|15277.66|15157.66|10
1649935660000|2022-04-14 11:27:40|15278.88|15158.88|15279.78|15159.78|15280.06|15160.06|15278.88|15158.88|10
1649935670000|2022-04-14 11:27:50|15279.32|15159.32|15281.02|15161.02|15281.02|15161.02|15279.32|15159.32|10
1649935680000|2022-04-14 11:28:00|15280.99|15160.99|15280.85|15160.85|15281.85|15161.85|15280.85|15160.85|9
1649935690000|2022-04-14 11:28:10|15281.21|15161.21|15284.04|15164.04|15284.04|15164.04|15281.21|15161.21|9
1649935700000|2022-04-14 11:28:20|15285.1|15165.1|15289.18|15169.18|15289.18|15169.18|15285.1|15165.1|9
1649935710000|2022-04-14 11:28:30|15289.15|15169.15|15291.47|15171.47|15291.61|15171.61|15289.12|15169.12|10
1649935720000|2022-04-14 11:28:40|15291.79|15171.79|15291.54|15171.54|15292.76|15172.76|15291.54|15171.54|10
1649935730000|2022-04-14 11:28:50|15291.52|15171.52|15289.99|15169.99|15291.53|15171.53|15289.57|15169.57|10
1649935740000|2022-04-14 11:29:00|15290.02|15170.02|15289.94|15169.94|15290.02|15170.02|15289.25|15169.25|10
1649935750000|2022-04-14 11:29:10|15289.73|15169.73|15289.18|15169.18|15290.23|15170.23|15288.49|15168.49|10
1649935760000|2022-04-14 11:29:20|15288.92|15168.92|15289.14|15169.14|15289.14|15169.14|15288.5|15168.5|10
1649935770000|2022-04-14 11:29:30|15289.17|15169.17|15288.49|15168.49|15289.2|15169.2|15288.41|15168.41|10
1649935780000|2022-04-14 11:29:40|15288.5|15168.5|15288.44|15168.44|15288.58|15168.58|15287.51|15167.51|9
1649935790000|2022-04-14 11:29:50|15288.32|15168.32|15287.35|15167.35|15288.32|15168.32|15286.5|15166.5|10
1649935800000|2022-04-14 11:30:00|15287.34|15167.34|15285.27|15165.27|15287.34|15167.34|15285.27|15165.27|9
1649935810000|2022-04-14 11:30:10|15284.99|15164.99|15285.93|15165.93|15286.03|15166.03|15284.99|15164.99|10
1649935820000|2022-04-14 11:30:20|15285.86|15165.86|15282.36|15162.36|15285.86|15165.86|15282.36|15162.36|10
1649935830000|2022-04-14 11:30:30|15282.2|15162.2|15279.89|15159.89|15282.2|15162.2|15279.89|15159.89|10
1649935840000|2022-04-14 11:30:40|15279.78|15159.78|15279.27|15159.27|15280.08|15160.08|15279.27|15159.27|10
1649935850000|2022-04-14 11:30:50|15279.29|15159.29|15278.36|15158.36|15279.29|15159.29|15278.36|15158.36|10
1649935860000|2022-04-14 11:31:00|15277.52|15157.52|15274.89|15154.89|15277.52|15157.52|15274.89|15154.89|9
1649935870000|2022-04-14 11:31:10|15274.81|15154.81|15276.82|15156.82|15276.82|15156.82|15274.04|15154.04|10
1649935880000|2022-04-14 11:31:20|15277.17|15157.17|15278.28|15158.28|15278.5|15158.5|15277.17|15157.17|9
1649935890000|2022-04-14 11:31:30|15278.32|15158.32|15277.77|15157.77|15278.32|15158.32|15277.77|15157.77|10
1649935900000|2022-04-14 11:31:40|15278.11|15158.11|15278.84|15158.84|15278.84|15158.84|15278|15158|10
1649935910000|2022-04-14 11:31:50|15279.03|15159.03|15283.09|15163.09|15283.33|15163.33|15279.03|15159.03|9
1649935920000|2022-04-14 11:32:00|15283.05|15163.05|15284.85|15164.85|15284.85|15164.85|15283.05|15163.05|10
1649935930000|2022-04-14 11:32:10|15285.05|15165.05|15286.71|15166.71|15287.16|15167.16|15285.05|15165.05|10
1649935940000|2022-04-14 11:32:20|15286.74|15166.74|15287|15167|15287.25|15167.25|15286.48|15166.48|10
1649935950000|2022-04-14 11:32:30|15287.15|15167.15|15286.68|15166.68|15287.22|15167.22|15286.52|15166.52|9
1649935960000|2022-04-14 11:32:40|15286.69|15166.69|15286.91|15166.91|15287.38|15167.38|15286.69|15166.69|10
1649935970000|2022-04-14 11:32:50|15286.88|15166.88|15290.07|15170.07|15290.07|15170.07|15286.88|15166.88|10
1649935980000|2022-04-14 11:33:00|15290.77|15170.77|15293.16|15173.16|15293.16|15173.16|15290.77|15170.77|10
1649935990000|2022-04-14 11:33:10|15293.3|15173.3|15289.23|15169.23|15293.3|15173.3|15289.23|15169.23|10
1649936000000|2022-04-14 11:33:20|15289.57|15169.57|15289.25|15169.25|15289.57|15169.57|15288.29|15168.29|9
1649936010000|2022-04-14 11:33:30|15288.97|15168.97|15289.89|15169.89|15290.61|15170.61|15288.97|15168.97|9
1649936020000|2022-04-14 11:33:40|15290.32|15170.32|15290.39|15170.39|15290.39|15170.39|15289.65|15169.65|10
1649936030000|2022-04-14 11:33:50|15290.53|15170.53|15292.28|15172.28|15292.28|15172.28|15290.28|15170.28|10
1649936040000|2022-04-14 11:34:00|15292.08|15172.08|15291.18|15171.18|15292.08|15172.08|15290.83|15170.83|9
1649936050000|2022-04-14 11:34:10|15291.23|15171.23|15292.14|15172.14|15292.24|15172.24|15291.23|15171.23|9
1649936060000|2022-04-14 11:34:20|15292.15|15172.15|15294.18|15174.18|15294.18|15174.18|15291.99|15171.99|9
1649936070000|2022-04-14 11:34:30|15294.85|15174.85|15294.8|15174.8|15295.05|15175.05|15294.34|15174.34|8
1649936080000|2022-04-14 11:34:40|15295.18|15175.18|15294.73|15174.73|15295.33|15175.33|15294.73|15174.73|10
1649936090000|2022-04-14 11:34:50|15294.61|15174.61|15292.53|15172.53|15294.61|15174.61|15292.15|15172.15|10
1649936100000|2022-04-14 11:35:00|15293.05|15173.05|15290.98|15170.98|15293.05|15173.05|15290.82|15170.82|9
1649936110000|2022-04-14 11:35:10|15290.76|15170.76|15290.35|15170.35|15290.87|15170.87|15289.73|15169.73|10
1649936120000|2022-04-14 11:35:20|15289.36|15169.36|15288.34|15168.34|15290.62|15170.62|15288.34|15168.34|10
1649936130000|2022-04-14 11:35:30|15288.16|15168.16|15286|15166|15288.2|15168.2|15286|15166|9
1649936140000|2022-04-14 11:35:40|15285.56|15165.56|15284.36|15164.36|15285.87|15165.87|15284.36|15164.36|10
1649936150000|2022-04-14 11:35:50|15284.61|15164.61|15282.83|15162.83|15284.61|15164.61|15282.83|15162.83|9
1649936160000|2022-04-14 11:36:00|15282.62|15162.62|15281.84|15161.84|15282.62|15162.62|15281.84|15161.84|10
1649936170000|2022-04-14 11:36:10|15281.97|15161.97|15281.89|15161.89|15281.97|15161.97|15281.49|15161.49|10
1649936180000|2022-04-14 11:36:20|15281.65|15161.65|15283.53|15163.53|15283.54|15163.54|15281.65|15161.65|10
1649936190000|2022-04-14 11:36:30|15283.34|15163.34|15285.52|15165.52|15285.52|15165.52|15283.34|15163.34|10
1649936200000|2022-04-14 11:36:40|15285.49|15165.49|15286.68|15166.68|15287.01|15167.01|15285.49|15165.49|10
1649936210000|2022-04-14 11:36:50|15286.75|15166.75|15287.98|15167.98|15287.98|15167.98|15286.16|15166.16|9
1649936220000|2022-04-14 11:37:00|15288.38|15168.38|15289.94|15169.94|15289.94|15169.94|15288.38|15168.38|10
1649936230000|2022-04-14 11:37:10|15290.67|15170.67|15290.75|15170.75|15291.01|15171.01|15289.9|15169.9|10
1649936240000|2022-04-14 11:37:20|15291.08|15171.08|15294.08|15174.08|15294.08|15174.08|15291.08|15171.08|10
1649936250000|2022-04-14 11:37:30|15294.15|15174.15|15294.12|15174.12|15294.15|15174.15|15293.2|15173.2|10
1649936260000|2022-04-14 11:37:40|15294.27|15174.27|15295.9|15175.9|15295.9|15175.9|15294.1|15174.1|10
1649936270000|2022-04-14 11:37:50|15297.09|15177.09|15299.75|15179.75|15299.75|15179.75|15297.01|15177.01|10
1649936280000|2022-04-14 11:38:00|15300.09|15180.09|15297.37|15177.37|15300.77|15180.77|15297.37|15177.37|10
1649936290000|2022-04-14 11:38:10|15295.17|15175.17|15287.54|15167.54|15295.17|15175.17|15287.54|15167.54|10
1649936300000|2022-04-14 11:38:20|15286.9|15166.9|15282.12|15162.12|15286.9|15166.9|15281.39|15161.39|10
1649936310000|2022-04-14 11:38:30|15282.23|15162.23|15282.48|15162.48|15282.82|15162.82|15281.28|15161.28|9
1649936320000|2022-04-14 11:38:40|15282.76|15162.76|15283.48|15163.48|15283.97|15163.97|15282.76|15162.76|10
1649936330000|2022-04-14 11:38:50|15283.43|15163.43|15282.12|15162.12|15283.43|15163.43|15282.12|15162.12|10
1649936340000|2022-04-14 11:39:00|15281.56|15161.56|15278.15|15158.15|15281.63|15161.63|15277.93|15157.93|10
1649936350000|2022-04-14 11:39:10|15278.17|15158.17|15279.02|15159.02|15279.87|15159.87|15278.17|15158.17|10
1649936360000|2022-04-14 11:39:20|15279.09|15159.09|15279.59|15159.59|15279.62|15159.62|15278.63|15158.63|10
1649936370000|2022-04-14 11:39:30|15279.57|15159.57|15283.22|15163.22|15283.22|15163.22|15279.57|15159.57|10
1649936380000|2022-04-14 11:39:40|15283.51|15163.51|15285.29|15165.29|15285.29|15165.29|15283.44|15163.44|10
1649936390000|2022-04-14 11:39:50|15285.7|15165.7|15288.45|15168.45|15288.45|15168.45|15285.7|15165.7|10
1649936400000|2022-04-14 11:40:00|15288.31|15168.31|15288.25|15168.25|15288.54|15168.54|15287.73|15167.73|10
1649936410000|2022-04-14 11:40:10|15287.61|15167.61|15282.12|15162.12|15287.61|15167.61|15281.93|15161.93|10
1649936420000|2022-04-14 11:40:20|15281.88|15161.88|15282.99|15162.99|15283.04|15163.04|15281.77|15161.77|10
1649936430000|2022-04-14 11:40:30|15283.09|15163.09|15284.19|15164.19|15284.19|15164.19|15283.09|15163.09|9
1649936440000|2022-04-14 11:40:40|15284.62|15164.62|15286.05|15166.05|15286.5|15166.5|15284.3|15164.3|9
1649936450000|2022-04-14 11:40:50|15285.95|15165.95|15286.79|15166.79|15286.92|15166.92|15285.95|15165.95|10
1649936460000|2022-04-14 11:41:00|15286.81|15166.81|15286.85|15166.85|15287.03|15167.03|15286.81|15166.81|10
1649936470000|2022-04-14 11:41:10|15286.19|15166.19|15287.06|15167.06|15287.06|15167.06|15286.14|15166.14|7
1649936480000|2022-04-14 11:41:20|15287.3|15167.3|15287.87|15167.87|15287.87|15167.87|15287.22|15167.22|9
1649936490000|2022-04-14 11:41:30|15287.49|15167.49|15283.3|15163.3|15288.1|15168.1|15283.3|15163.3|9
1649936500000|2022-04-14 11:41:40|15283.31|15163.31|15281.2|15161.2|15283.31|15163.31|15281.2|15161.2|10
1649936510000|2022-04-14 11:41:50|15281.38|15161.38|15281.46|15161.46|15281.92|15161.92|15281.36|15161.36|9
1649936520000|2022-04-14 11:42:00|15281.42|15161.42|15281.76|15161.76|15281.76|15161.76|15281.08|15161.08|10
1649936530000|2022-04-14 11:42:10|15281.85|15161.85|15280.22|15160.22|15281.96|15161.96|15280.22|15160.22|10
1649936540000|2022-04-14 11:42:20|15280.16|15160.16|15280.21|15160.21|15280.5|15160.5|15279.82|15159.82|10
1649936550000|2022-04-14 11:42:30|15280.13|15160.13|15278.06|15158.06|15280.13|15160.13|15277.49|15157.49|9
1649936560000|2022-04-14 11:42:40|15278.05|15158.05|15277.88|15157.88|15278.74|15158.74|15277.88|15157.88|10
1649936570000|2022-04-14 11:42:50|15277.78|15157.78|15276.24|15156.24|15277.78|15157.78|15276.11|15156.11|9
1649936580000|2022-04-14 11:43:00|15275.96|15155.96|15273.3|15153.3|15275.96|15155.96|15273.19|15153.19|10
1649936590000|2022-04-14 11:43:10|15273.03|15153.03|15270.95|15150.95|15273.6|15153.6|15270.95|15150.95|9
1649936600000|2022-04-14 11:43:20|15271.07|15151.07|15267.31|15147.31|15271.12|15151.12|15267.31|15147.31|10
1649936610000|2022-04-14 11:43:30|15267.49|15147.49|15266.58|15146.58|15267.55|15147.55|15266.12|15146.12|9
1649936620000|2022-04-14 11:43:40|15266.49|15146.49|15264.36|15144.36|15267.51|15147.51|15264.02|15144.02|10
1649936630000|2022-04-14 11:43:50|15264.35|15144.35|15265.09|15145.09|15265.09|15145.09|15263.18|15143.18|10
1649936640000|2022-04-14 11:44:00|15265.02|15145.02|15264.28|15144.28|15265.02|15145.02|15264.02|15144.02|7
1649936650000|2022-04-14 11:44:10|15264.6|15144.6|15264.57|15144.57|15264.79|15144.79|15264.51|15144.51|10
1649936660000|2022-04-14 11:44:20|15264.69|15144.69|15263.55|15143.55|15264.69|15144.69|15263.5|15143.5|10
1649936670000|2022-04-14 11:44:30|15263.47|15143.47|15266.05|15146.05|15266.05|15146.05|15263.39|15143.39|8
1649936680000|2022-04-14 11:44:40|15266.25|15146.25|15267.36|15147.36|15267.36|15147.36|15266.07|15146.07|10
1649936690000|2022-04-14 11:44:50|15266.71|15146.71|15265.96|15145.96|15266.71|15146.71|15265.91|15145.91|10
1649936700000|2022-04-14 11:45:00|15265.93|15145.93|15267.28|15147.28|15267.28|15147.28|15265.84|15145.84|10
1649936710000|2022-04-14 11:45:10|15267.34|15147.34|15267.4|15147.4|15267.5|15147.5|15267.2|15147.2|8
1649936720000|2022-04-14 11:45:20|15267.36|15147.36|15266.22|15146.22|15267.36|15147.36|15266.22|15146.22|9
1649936730000|2022-04-14 11:45:30|15266.2|15146.2|15265.66|15145.66|15266.47|15146.47|15265.35|15145.35|10
1649936740000|2022-04-14 11:45:40|15265.83|15145.83|15262.27|15142.27|15265.83|15145.83|15262.27|15142.27|10
1649936750000|2022-04-14 11:45:50|15262.35|15142.35|15263.3|15143.3|15263.3|15143.3|15262.24|15142.24|10
1649936760000|2022-04-14 11:46:00|15263.61|15143.61|15264.48|15144.48|15264.65|15144.65|15263.61|15143.61|10
1649936770000|2022-04-14 11:46:10|15264.33|15144.33|15265.48|15145.48|15265.48|15145.48|15264.33|15144.33|9
1649936780000|2022-04-14 11:46:20|15265.28|15145.28|15267.33|15147.33|15267.33|15147.33|15265.28|15145.28|10
1649936790000|2022-04-14 11:46:30|15267.52|15147.52|15267.8|15147.8|15268.16|15148.16|15267.36|15147.36|10
1649936800000|2022-04-14 11:46:40|15267.68|15147.68|15270.06|15150.06|15270.06|15150.06|15267.68|15147.68|10
1649936810000|2022-04-14 11:46:50|15270.62|15150.62|15272.63|15152.63|15272.63|15152.63|15270.62|15150.62|10
1649936820000|2022-04-14 11:47:00|15272.93|15152.93|15275.92|15155.92|15275.92|15155.92|15272.93|15152.93|10
1649936830000|2022-04-14 11:47:10|15276.64|15156.64|15278.68|15158.68|15278.72|15158.72|15276.64|15156.64|9
1649936840000|2022-04-14 11:47:20|15278.6|15158.6|15279.94|15159.94|15280.12|15160.12|15278.6|15158.6|10
1649936850000|2022-04-14 11:47:30|15279.85|15159.85|15280.91|15160.91|15280.91|15160.91|15279.59|15159.59|9
1649936860000|2022-04-14 11:47:40|15280.97|15160.97|15282.75|15162.75|15282.75|15162.75|15280.55|15160.55|10
1649936870000|2022-04-14 11:47:50|15282.82|15162.82|15281.84|15161.84|15282.82|15162.82|15281.84|15161.84|10
1649936880000|2022-04-14 11:48:00|15281.66|15161.66|15279.14|15159.14|15281.66|15161.66|15279.14|15159.14|10
1649936890000|2022-04-14 11:48:10|15278.92|15158.92|15274.87|15154.87|15278.92|15158.92|15274.87|15154.87|10
1649936900000|2022-04-14 11:48:20|15274.32|15154.32|15272.09|15152.09|15274.51|15154.51|15272.09|15152.09|10
1649936910000|2022-04-14 11:48:30|15271.91|15151.91|15268.69|15148.69|15271.91|15151.91|15268.69|15148.69|10
1649936920000|2022-04-14 11:48:40|15268.63|15148.63|15265.57|15145.57|15268.63|15148.63|15265.57|15145.57|10
1649936930000|2022-04-14 11:48:50|15265.54|15145.54|15264.83|15144.83|15265.54|15145.54|15264.41|15144.41|10
1649936940000|2022-04-14 11:49:00|15264.82|15144.82|15263.04|15143.04|15264.92|15144.92|15263.04|15143.04|10
1649936950000|2022-04-14 11:49:10|15263.19|15143.19|15262.93|15142.93|15263.19|15143.19|15262.04|15142.04|10
1649936960000|2022-04-14 11:49:20|15262.76|15142.76|15262.88|15142.88|15262.88|15142.88|15262.4|15142.4|9
1649936970000|2022-04-14 11:49:30|15263.02|15143.02|15262.9|15142.9|15263.03|15143.03|15262.79|15142.79|10
1649936980000|2022-04-14 11:49:40|15263.06|15143.06|15262.38|15142.38|15263.06|15143.06|15262.34|15142.34|9
1649936990000|2022-04-14 11:49:50|15262.61|15142.61|15263.57|15143.57|15263.57|15143.57|15262.16|15142.16|10
1649937000000|2022-04-14 11:50:00|15263.31|15143.31|15263.93|15143.93|15264.15|15144.15|15263.25|15143.25|10
1649937010000|2022-04-14 11:50:10|15263.11|15143.11|15258.33|15138.33|15263.11|15143.11|15258.33|15138.33|10
1649937020000|2022-04-14 11:50:20|15257.61|15137.61|15254.89|15134.89|15257.61|15137.61|15253.8|15133.8|10
1649937030000|2022-04-14 11:50:30|15254.69|15134.69|15253.48|15133.48|15254.94|15134.94|15253.48|15133.48|10
1649937040000|2022-04-14 11:50:40|15253.9|15133.9|15253.11|15133.11|15254.2|15134.2|15253.11|15133.11|9
1649937050000|2022-04-14 11:50:50|15252.52|15132.52|15251.54|15131.54|15253.13|15133.13|15251.4|15131.4|10
1649937060000|2022-04-14 11:51:00|15251.63|15131.63|15245.66|15125.66|15251.63|15131.63|15245.66|15125.66|10
1649937070000|2022-04-14 11:51:10|15244.77|15124.77|15241.16|15121.16|15244.99|15124.99|15241.16|15121.16|10
1649937080000|2022-04-14 11:51:20|15241.11|15121.11|15237.76|15117.76|15241.12|15121.12|15237.76|15117.76|10
1649937090000|2022-04-14 11:51:30|15237.28|15117.28|15234.42|15114.42|15237.28|15117.28|15234.42|15114.42|10
1649937100000|2022-04-14 11:51:40|15234.14|15114.14|15233.73|15113.73|15234.25|15114.25|15232.72|15112.72|10
1649937110000|2022-04-14 11:51:50|15234.08|15114.08|15235.78|15115.78|15235.78|15115.78|15234.08|15114.08|9
1649937120000|2022-04-14 11:52:00|15235.76|15115.76|15238.11|15118.11|15238.11|15118.11|15235.76|15115.76|10
1649937130000|2022-04-14 11:52:10|15238.25|15118.25|15239.24|15119.24|15239.24|15119.24|15238.25|15118.25|10
1649937140000|2022-04-14 11:52:20|15239.37|15119.37|15238.32|15118.32|15239.37|15119.37|15238.3|15118.3|7
1649937150000|2022-04-14 11:52:30|15237.51|15117.51|15237.49|15117.49|15237.51|15117.51|15237.09|15117.09|8
1649937160000|2022-04-14 11:52:40|15237.69|15117.69|15238.07|15118.07|15238.07|15118.07|15237.61|15117.61|10
1649937170000|2022-04-14 11:52:50|15237.65|15117.65|15233.09|15113.09|15237.73|15117.73|15233.09|15113.09|10
1649937180000|2022-04-14 11:53:00|15233.31|15113.31|15233.02|15113.02|15233.31|15113.31|15232.09|15112.09|10
1649937190000|2022-04-14 11:53:10|15232.61|15112.61|15229.62|15109.62|15232.61|15112.61|15229.46|15109.46|10
1649937200000|2022-04-14 11:53:20|15229.42|15109.42|15228.14|15108.14|15229.42|15109.42|15227.26|15107.26|10
1649937210000|2022-04-14 11:53:30|15228.03|15108.03|15223.7|15103.7|15229.19|15109.19|15223.44|15103.44|10
1649937220000|2022-04-14 11:53:40|15223.57|15103.57|15222.46|15102.46|15223.57|15103.57|15221.61|15101.61|10
1649937230000|2022-04-14 11:53:50|15222.61|15102.61|15224.24|15104.24|15224.4|15104.4|15222.61|15102.61|9
1649937240000|2022-04-14 11:54:00|15224.57|15104.57|15224.12|15104.12|15225.34|15105.34|15224.12|15104.12|10
1649937250000|2022-04-14 11:54:10|15223.18|15103.18|15219.63|15099.63|15223.18|15103.18|15219.63|15099.63|10
1649937260000|2022-04-14 11:54:20|15218.62|15098.62|15218.53|15098.53|15218.8|15098.8|15218.27|15098.27|9
1649937270000|2022-04-14 11:54:30|15218.72|15098.72|15217.98|15097.98|15218.72|15098.72|15217.69|15097.69|10
1649937280000|2022-04-14 11:54:40|15217.87|15097.87|15219.41|15099.41|15219.87|15099.87|15217.87|15097.87|9
1649937290000|2022-04-14 11:54:50|15219.5|15099.5|15221.37|15101.37|15221.37|15101.37|15219.5|15099.5|10
1649937300000|2022-04-14 11:55:00|15221.5|15101.5|15224.22|15104.22|15224.61|15104.61|15221.5|15101.5|9
1649937310000|2022-04-14 11:55:10|15224.51|15104.51|15227.84|15107.84|15227.84|15107.84|15224.51|15104.51|10
1649937320000|2022-04-14 11:55:20|15228.03|15108.03|15229.44|15109.44|15229.9|15109.9|15227.96|15107.96|10
1649937330000|2022-04-14 11:55:30|15229.96|15109.96|15230.95|15110.95|15231.11|15111.11|15229.96|15109.96|10
1649937340000|2022-04-14 11:55:40|15230.96|15110.96|15231.71|15111.71|15231.71|15111.71|15230.89|15110.89|9
1649937350000|2022-04-14 11:55:50|15231.73|15111.73|15231.32|15111.32|15231.73|15111.73|15231.14|15111.14|10
1649937360000|2022-04-14 11:56:00|15231.26|15111.26|15229.01|15109.01|15231.26|15111.26|15229.01|15109.01|9
1649937370000|2022-04-14 11:56:10|15229.41|15109.41|15230.96|15110.96|15231.28|15111.28|15229.41|15109.41|10
1649937380000|2022-04-14 11:56:20|15230.93|15110.93|15229.77|15109.77|15230.93|15110.93|15229.72|15109.72|10
1649937390000|2022-04-14 11:56:30|15229.23|15109.23|15228.37|15108.37|15229.53|15109.53|15228.32|15108.32|9
1649937400000|2022-04-14 11:56:40|15228.2|15108.2|15229.41|15109.41|15229.61|15109.61|15228.2|15108.2|10
1649937410000|2022-04-14 11:56:50|15229.08|15109.08|15229.08|15109.08|15229.08|15109.08|15228.25|15108.25|10
1649937420000|2022-04-14 11:57:00|15229.18|15109.18|15229.98|15109.98|15229.98|15109.98|15229.08|15109.08|10
1649937430000|2022-04-14 11:57:10|15229.9|15109.9|15231.61|15111.61|15231.61|15111.61|15229.9|15109.9|10
1649937440000|2022-04-14 11:57:20|15231.63|15111.63|15233.22|15113.22|15233.22|15113.22|15231.63|15111.63|10
1649937450000|2022-04-14 11:57:30|15233.46|15113.46|15234.96|15114.96|15235.01|15115.01|15233.46|15113.46|10
1649937460000|2022-04-14 11:57:40|15234.58|15114.58|15231.72|15111.72|15234.58|15114.58|15231.72|15111.72|10
1649937470000|2022-04-14 11:57:50|15231.58|15111.58|15231.5|15111.5|15231.66|15111.66|15231.03|15111.03|10
1649937480000|2022-04-14 11:58:00|15231.57|15111.57|15230.93|15110.93|15231.57|15111.57|15230.64|15110.64|10
1649937490000|2022-04-14 11:58:10|15230.56|15110.56|15230.41|15110.41|15230.56|15110.56|15229.58|15109.58|10
1649937500000|2022-04-14 11:58:20|15230.43|15110.43|15229.99|15109.99|15230.61|15110.61|15229.42|15109.42|9
1649937510000|2022-04-14 11:58:30|15229.67|15109.67|15227.54|15107.54|15229.67|15109.67|15227.37|15107.37|10
1649937520000|2022-04-14 11:58:40|15226.77|15106.77|15226.07|15106.07|15226.77|15106.77|15225.55|15105.55|8
1649937530000|2022-04-14 11:58:50|15226.1|15106.1|15225.26|15105.26|15226.1|15106.1|15224.96|15104.96|10
1649937540000|2022-04-14 11:59:00|15225.16|15105.16|15225.52|15105.52|15225.87|15105.87|15225.16|15105.16|9
1649937550000|2022-04-14 11:59:10|15225.44|15105.44|15226.29|15106.29|15226.38|15106.38|15225.44|15105.44|7
1649937560000|2022-04-14 11:59:20|15226.16|15106.16|15228.49|15108.49|15228.49|15108.49|15226.12|15106.12|10
1649937570000|2022-04-14 11:59:30|15228.6|15108.6|15230|15110|15230|15110|15228.6|15108.6|10
1649937580000|2022-04-14 11:59:40|15230.07|15110.07|15230.75|15110.75|15230.75|15110.75|15229.85|15109.85|10
1649937590000|2022-04-14 11:59:50|15231.2|15111.2|15232.21|15112.21|15232.21|15112.21|15231.2|15111.2|9
1649937600000|2022-04-14 12:00:00|15232.42|15112.42|15232.28|15112.28|15233.28|15113.28|15232.23|15112.23|10
1649937610000|2022-04-14 12:00:10|15232.2|15112.2|15228.38|15108.38|15232.2|15112.2|15228.38|15108.38|10
1649937620000|2022-04-14 12:00:20|15228.01|15108.01|15226.79|15106.79|15228.01|15108.01|15225.81|15105.81|10
1649937630000|2022-04-14 12:00:30|15226.73|15106.73|15229.84|15109.84|15229.84|15109.84|15226.73|15106.73|10
1649937640000|2022-04-14 12:00:40|15230.76|15110.76|15237|15117|15237|15117|15230.76|15110.76|10
1649937650000|2022-04-14 12:00:50|15237.53|15117.53|15239.95|15119.95|15240.03|15120.03|15237.53|15117.53|10
1649937660000|2022-04-14 12:01:00|15241.92|15121.92|15244.14|15124.14|15244.14|15124.14|15241.92|15121.92|8
1649937670000|2022-04-14 12:01:10|15245.51|15125.51|15247.85|15127.85|15248.37|15128.37|15245.51|15125.51|10
1649937680000|2022-04-14 12:01:20|15248.87|15128.87|15251.21|15131.21|15251.22|15131.22|15248.87|15128.87|10
1649937690000|2022-04-14 12:01:30|15251.25|15131.25|15253.51|15133.51|15253.82|15133.82|15251.25|15131.25|10
1649937700000|2022-04-14 12:01:40|15253.83|15133.83|15256.06|15136.06|15256.51|15136.51|15253.37|15133.37|10
1649937710000|2022-04-14 12:01:50|15257.49|15137.49|15257.59|15137.59|15258.26|15138.26|15257.49|15137.49|10
1649937720000|2022-04-14 12:02:00|15258.65|15138.65|15258.48|15138.48|15258.65|15138.65|15257.51|15137.51|10
1649937730000|2022-04-14 12:02:10|15258.72|15138.72|15253.37|15133.37|15258.72|15138.72|15248.81|15128.81|10
1649937740000|2022-04-14 12:02:20|15252.72|15132.72|15244.26|15124.26|15252.72|15132.72|15244.26|15124.26|10
1649937750000|2022-04-14 12:02:30|15243.13|15123.13|15237.69|15117.69|15243.13|15123.13|15237.69|15117.69|10
1649937760000|2022-04-14 12:02:40|15237.71|15117.71|15234.12|15114.12|15238.35|15118.35|15234.12|15114.12|10
1649937770000|2022-04-14 12:02:50|15234.86|15114.86|15233.84|15113.84|15234.86|15114.86|15233.43|15113.43|10
1649937780000|2022-04-14 12:03:00|15235.22|15115.22|15236.24|15116.24|15236.41|15116.41|15234.31|15114.31|10
1649937790000|2022-04-14 12:03:10|15236.48|15116.48|15236.23|15116.23|15236.6|15116.6|15235.61|15115.61|9
1649937800000|2022-04-14 12:03:20|15235.47|15115.47|15235.68|15115.68|15235.79|15115.79|15235.25|15115.25|10
1649937810000|2022-04-14 12:03:30|15235.89|15115.89|15236.28|15116.28|15236.8|15116.8|15235.89|15115.89|10
1649937820000|2022-04-14 12:03:40|15236.43|15116.43|15236.13|15116.13|15236.49|15116.49|15235.4|15115.4|10
1649937830000|2022-04-14 12:03:50|15236.26|15116.26|15235.52|15115.52|15236.26|15116.26|15235|15115|9
1649937840000|2022-04-14 12:04:00|15235.76|15115.76|15237.16|15117.16|15237.16|15117.16|15235.76|15115.76|10
1649937850000|2022-04-14 12:04:10|15237.13|15117.13|15240.29|15120.29|15240.29|15120.29|15237.09|15117.09|10
1649937860000|2022-04-14 12:04:20|15240|15120|15242.96|15122.96|15242.96|15122.96|15240|15120|9
1649937870000|2022-04-14 12:04:30|15242.88|15122.88|15242.04|15122.04|15243.05|15123.05|15242.04|15122.04|10
1649937880000|2022-04-14 12:04:40|15241.99|15121.99|15239.51|15119.51|15241.99|15121.99|15239.51|15119.51|8
1649937890000|2022-04-14 12:04:50|15239.31|15119.31|15239.11|15119.11|15239.71|15119.71|15238.92|15118.92|10
1649937900000|2022-04-14 12:05:00|15239.13|15119.13|15239.22|15119.22|15239.44|15119.44|15238.91|15118.91|10
1649937910000|2022-04-14 12:05:10|15239.25|15119.25|15237.89|15117.89|15239.25|15119.25|15237.64|15117.64|9
1649937920000|2022-04-14 12:05:20|15237.75|15117.75|15238.69|15118.69|15238.69|15118.69|15237.2|15117.2|10
1649937930000|2022-04-14 12:05:30|15239.06|15119.06|15240.64|15120.64|15240.64|15120.64|15239.06|15119.06|10
1649937940000|2022-04-14 12:05:40|15240.5|15120.5|15240.06|15120.06|15240.5|15120.5|15239.99|15119.99|10
1649937950000|2022-04-14 12:05:50|15240.03|15120.03|15240.92|15120.92|15241.42|15121.42|15240.03|15120.03|10
1649937960000|2022-04-14 12:06:00|15241.11|15121.11|15241.63|15121.63|15241.71|15121.71|15241.09|15121.09|9
1649937970000|2022-04-14 12:06:10|15241.77|15121.77|15242.82|15122.82|15242.82|15122.82|15241.75|15121.75|10
1649937980000|2022-04-14 12:06:20|15242.76|15122.76|15242.3|15122.3|15242.76|15122.76|15242.07|15122.07|8
1649937990000|2022-04-14 12:06:30|15242.31|15122.31|15241.88|15121.88|15242.37|15122.37|15241.88|15121.88|10
1649938000000|2022-04-14 12:06:40|15242.02|15122.02|15241.89|15121.89|15242.06|15122.06|15241.89|15121.89|9
1649938010000|2022-04-14 12:06:50|15241.87|15121.87|15242.15|15122.15|15242.15|15122.15|15241.76|15121.76|10
1649938020000|2022-04-14 12:07:00|15242.11|15122.11|15242.65|15122.65|15242.65|15122.65|15242.11|15122.11|10
1649938030000|2022-04-14 12:07:10|15243.39|15123.39|15245.41|15125.41|15245.41|15125.41|15243.39|15123.39|10
1649938040000|2022-04-14 12:07:20|15245.54|15125.54|15248.86|15128.86|15248.86|15128.86|15245.54|15125.54|10
1649938050000|2022-04-14 12:07:30|15249.78|15129.78|15251.98|15131.98|15251.98|15131.98|15249.78|15129.78|10
1649938060000|2022-04-14 12:07:40|15252.28|15132.28|15253.4|15133.4|15253.4|15133.4|15252.28|15132.28|10
1649938070000|2022-04-14 12:07:50|15253.69|15133.69|15257.35|15137.35|15257.35|15137.35|15253.69|15133.69|9
1649938080000|2022-04-14 12:08:00|15258.53|15138.53|15263.33|15143.33|15263.33|15143.33|15258.53|15138.53|10
1649938090000|2022-04-14 12:08:10|15263.47|15143.47|15264.56|15144.56|15264.65|15144.65|15263.47|15143.47|10
1649938100000|2022-04-14 12:08:20|15264.44|15144.44|15266.1|15146.1|15266.1|15146.1|15264.33|15144.33|9
1649938110000|2022-04-14 12:08:30|15266.3|15146.3|15266.74|15146.74|15267.49|15147.49|15266.07|15146.07|8
1649938120000|2022-04-14 12:08:40|15266.91|15146.91|15269.98|15149.98|15269.98|15149.98|15265.91|15145.91|9
1649938130000|2022-04-14 12:08:50|15270.64|15150.64|15275.49|15155.49|15275.76|15155.76|15270.64|15150.64|10
1649938140000|2022-04-14 12:09:00|15275.75|15155.75|15272.94|15152.94|15275.75|15155.75|15272.94|15152.94|10
1649938150000|2022-04-14 12:09:10|15273.11|15153.11|15271.66|15151.66|15273.11|15153.11|15271.6|15151.6|10
1649938160000|2022-04-14 12:09:20|15271.71|15151.71|15271.72|15151.72|15271.92|15151.92|15271.19|15151.19|8
1649938170000|2022-04-14 12:09:30|15271.78|15151.78|15273.72|15153.72|15273.72|15153.72|15271.78|15151.78|10
1649938180000|2022-04-14 12:09:40|15274.45|15154.45|15277.73|15157.73|15277.73|15157.73|15274.45|15154.45|10
1649938190000|2022-04-14 12:09:50|15278.07|15158.07|15278.58|15158.58|15278.58|15158.58|15277.35|15157.35|10
1649938200000|2022-04-14 12:10:00|15278.53|15158.53|15281.89|15161.89|15281.89|15161.89|15278.25|15158.25|10
1649938210000|2022-04-14 12:10:10|15281.72|15161.72|15279.91|15159.91|15281.83|15161.83|15279.09|15159.09|10
1649938220000|2022-04-14 12:10:20|15279.68|15159.68|15276.26|15156.26|15279.68|15159.68|15276.26|15156.26|10
1649938230000|2022-04-14 12:10:30|15275.81|15155.81|15273.85|15153.85|15276.16|15156.16|15273.85|15153.85|10
1649938240000|2022-04-14 12:10:40|15273.44|15153.44|15273.49|15153.49|15273.49|15153.49|15272.66|15152.66|10
1649938250000|2022-04-14 12:10:50|15273.74|15153.74|15272.32|15152.32|15273.74|15153.74|15272.32|15152.32|9
1649938260000|2022-04-14 12:11:00|15272.37|15152.37|15272.44|15152.44|15272.52|15152.52|15272.12|15152.12|10
1649938270000|2022-04-14 12:11:10|15271.97|15151.97|15272.07|15152.07|15272.13|15152.13|15271.8|15151.8|10
1649938280000|2022-04-14 12:11:20|15272.13|15152.13|15273.3|15153.3|15273.61|15153.61|15272.13|15152.13|8
1649938290000|2022-04-14 12:11:30|15273.54|15153.54|15275.59|15155.59|15275.62|15155.62|15273.54|15153.54|10
1649938300000|2022-04-14 12:11:40|15275.76|15155.76|15276.88|15156.88|15276.88|15156.88|15275.76|15155.76|9
1649938310000|2022-04-14 12:11:50|15276.9|15156.9|15277.4|15157.4|15278.3|15158.3|15276.84|15156.84|10
1649938320000|2022-04-14 12:12:00|15276.96|15156.96|15272.6|15152.6|15276.96|15156.96|15272.56|15152.56|10
1649938330000|2022-04-14 12:12:10|15272.7|15152.7|15271.91|15151.91|15272.7|15152.7|15271.51|15151.51|10
1649938340000|2022-04-14 12:12:20|15271.71|15151.71|15271.81|15151.81|15272.02|15152.02|15271.7|15151.7|10
1649938350000|2022-04-14 12:12:30|15271.71|15151.71|15271.97|15151.97|15271.97|15151.97|15271.71|15151.71|8
1649938360000|2022-04-14 12:12:40|15271.95|15151.95|15271.77|15151.77|15272.1|15152.1|15271.76|15151.76|10
1649938370000|2022-04-14 12:12:50|15271.85|15151.85|15271.73|15151.73|15272.02|15152.02|15271.46|15151.46|9
1649938380000|2022-04-14 12:13:00|15271.83|15151.83|15275.64|15155.64|15275.64|15155.64|15271.82|15151.82|9
1649938390000|2022-04-14 12:13:10|15276.79|15156.79|15279.11|15159.11|15279.11|15159.11|15276.79|15156.79|10
1649938400000|2022-04-14 12:13:20|15278.18|15158.18|15278.98|15158.98|15278.98|15158.98|15278.08|15158.08|9
1649938410000|2022-04-14 12:13:30|15279.36|15159.36|15283.57|15163.57|15283.57|15163.57|15279.3|15159.3|10
1649938420000|2022-04-14 12:13:40|15284.08|15164.08|15284.72|15164.72|15284.81|15164.81|15284.08|15164.08|10
1649938430000|2022-04-14 12:13:50|15284.7|15164.7|15283.64|15163.64|15284.83|15164.83|15283.64|15163.64|10
1649938440000|2022-04-14 12:14:00|15283.17|15163.17|15281.84|15161.84|15283.17|15163.17|15281.04|15161.04|9
1649938450000|2022-04-14 12:14:10|15281.79|15161.79|15282.27|15162.27|15282.56|15162.56|15281.48|15161.48|10
1649938460000|2022-04-14 12:14:20|15282.23|15162.23|15282.29|15162.29|15282.35|15162.35|15281.9|15161.9|9
1649938470000|2022-04-14 12:14:30|15282.24|15162.24|15282.76|15162.76|15282.76|15162.76|15282.24|15162.24|10
1649938480000|2022-04-14 12:14:40|15282.72|15162.72|15283.63|15163.63|15283.82|15163.82|15282.72|15162.72|10
1649938490000|2022-04-14 12:14:50|15284.18|15164.18|15289.05|15169.05|15289.05|15169.05|15284.18|15164.18|10
1649938500000|2022-04-14 12:15:00|15289.21|15169.21|15293.14|15173.14|15293.14|15173.14|15289.21|15169.21|10
1649938510000|2022-04-14 12:15:10|15293.37|15173.37|15293.61|15173.61|15294.51|15174.51|15293.37|15173.37|10
1649938520000|2022-04-14 12:15:20|15293.68|15173.68|15296.54|15176.54|15296.57|15176.57|15293.68|15173.68|10
1649938530000|2022-04-14 12:15:30|15296.57|15176.57|15299.44|15179.44|15299.44|15179.44|15296.56|15176.56|10
1649938540000|2022-04-14 12:15:40|15299.9|15179.9|15302.2|15182.2|15302.2|15182.2|15299.19|15179.19|9
1649938550000|2022-04-14 12:15:50|15302.24|15182.24|15305.67|15185.67|15305.67|15185.67|15302.24|15182.24|10
1649938560000|2022-04-14 12:16:00|15306.29|15186.29|15307.1|15187.1|15307.3|15187.3|15306.29|15186.29|10
1649938570000|2022-04-14 12:16:10|15307.5|15187.5|15307.11|15187.11|15307.83|15187.83|15306.78|15186.78|10
1649938580000|2022-04-14 12:16:20|15307.63|15187.63|15307.03|15187.03|15307.63|15187.63|15307.01|15187.01|10
1649938590000|2022-04-14 12:16:30|15307.17|15187.17|15308.69|15188.69|15308.74|15188.74|15307.17|15187.17|10
1649938600000|2022-04-14 12:16:40|15308.96|15188.96|15312.93|15192.93|15313.19|15193.19|15308.96|15188.96|10
1649938610000|2022-04-14 12:16:50|15313.91|15193.91|15318.76|15198.76|15318.93|15198.93|15313.91|15193.91|10
1649938620000|2022-04-14 12:17:00|15318.3|15198.3|15318.51|15198.51|15319.77|15199.77|15318.3|15198.3|10
1649938630000|2022-04-14 12:17:10|15318.66|15198.66|15317.6|15197.6|15318.66|15198.66|15316.93|15196.93|10
1649938640000|2022-04-14 12:17:20|15317.87|15197.87|15316.99|15196.99|15317.87|15197.87|15315.88|15195.88|10
1649938650000|2022-04-14 12:17:30|15317.16|15197.16|15318.39|15198.39|15318.9|15198.9|15316.92|15196.92|9
1649938660000|2022-04-14 12:17:40|15320.2|15200.2|15320.62|15200.62|15320.62|15200.62|15319.22|15199.22|10
1649938670000|2022-04-14 12:17:50|15320.64|15200.64|15321.05|15201.05|15321.97|15201.97|15320.64|15200.64|10
1649938680000|2022-04-14 12:18:00|15321.2|15201.2|15325.23|15205.23|15325.23|15205.23|15321.2|15201.2|10
1649938690000|2022-04-14 12:18:10|15325.45|15205.45|15326.86|15206.86|15326.86|15206.86|15325.28|15205.28|10
1649938700000|2022-04-14 12:18:20|15327.03|15207.03|15328.85|15208.85|15328.85|15208.85|15326.74|15206.74|10
1649938710000|2022-04-14 12:18:30|15328.45|15208.45|15326.36|15206.36|15328.65|15208.65|15326.36|15206.36|10
1649938720000|2022-04-14 12:18:40|15326.11|15206.11|15324.14|15204.14|15326.52|15206.52|15323.93|15203.93|10
1649938730000|2022-04-14 12:18:50|15325.06|15205.06|15322.39|15202.39|15325.06|15205.06|15322.39|15202.39|10
1649938740000|2022-04-14 12:19:00|15322.69|15202.69|15320.52|15200.52|15323.37|15203.37|15320.52|15200.52|10
1649938750000|2022-04-14 12:19:10|15319.1|15199.1|15313.52|15193.52|15320.25|15200.25|15313.52|15193.52|10
1649938760000|2022-04-14 12:19:20|15312.86|15192.86|15307.66|15187.66|15312.86|15192.86|15307.44|15187.44|10
1649938770000|2022-04-14 12:19:30|15307.05|15187.05|15306.09|15186.09|15307.05|15187.05|15305.65|15185.65|10
1649938780000|2022-04-14 12:19:40|15304.43|15184.43|15301.08|15181.08|15304.43|15184.43|15301.08|15181.08|10
1649938790000|2022-04-14 12:19:50|15301.12|15181.12|15294.69|15174.69|15301.12|15181.12|15294.69|15174.69|10
1649938800000|2022-04-14 12:20:00|15294.24|15174.24|15294.56|15174.56|15295.36|15175.36|15293.8|15173.8|9
1649938810000|2022-04-14 12:20:10|15294.65|15174.65|15295.14|15175.14|15295.48|15175.48|15294.65|15174.65|10
1649938820000|2022-04-14 12:20:20|15294.82|15174.82|15292.85|15172.85|15294.82|15174.82|15292.45|15172.45|10
1649938830000|2022-04-14 12:20:30|15292.64|15172.64|15292.74|15172.74|15293.06|15173.06|15292.45|15172.45|10
1649938840000|2022-04-14 12:20:40|15292.63|15172.63|15293.45|15173.45|15293.45|15173.45|15292.58|15172.58|10
1649938850000|2022-04-14 12:20:50|15293.68|15173.68|15300.19|15180.19|15300.19|15180.19|15293.68|15173.68|9
1649938860000|2022-04-14 12:21:00|15301.38|15181.38|15307.39|15187.39|15307.39|15187.39|15301.38|15181.38|10
1649938870000|2022-04-14 12:21:10|15307.75|15187.75|15311.35|15191.35|15311.35|15191.35|15307.75|15187.75|10
1649938880000|2022-04-14 12:21:20|15311.82|15191.82|15314.37|15194.37|15314.51|15194.51|15311.82|15191.82|10
1649938890000|2022-04-14 12:21:30|15314.27|15194.27|15317.3|15197.3|15317.44|15197.44|15313.89|15193.89|10
1649938900000|2022-04-14 12:21:40|15317.14|15197.14|15316.61|15196.61|15317.47|15197.47|15316.55|15196.55|10
1649938910000|2022-04-14 12:21:50|15316.33|15196.33|15314.59|15194.59|15316.33|15196.33|15314.59|15194.59|10
1649938920000|2022-04-14 12:22:00|15314.48|15194.48|15312.89|15192.89|15314.48|15194.48|15312.65|15192.65|10
1649938930000|2022-04-14 12:22:10|15312.04|15192.04|15308.79|15188.79|15312.04|15192.04|15308.79|15188.79|9
1649938940000|2022-04-14 12:22:20|15308.75|15188.75|15307.97|15187.97|15309.21|15189.21|15307.94|15187.94|10
1649938950000|2022-04-14 12:22:30|15308.03|15188.03|15305.79|15185.79|15308.17|15188.17|15305.63|15185.63|10
1649938960000|2022-04-14 12:22:40|15305.74|15185.74|15303.91|15183.91|15305.74|15185.74|15303.91|15183.91|9
1649938970000|2022-04-14 12:22:50|15303.6|15183.6|15300.23|15180.23|15303.6|15183.6|15300.22|15180.22|10
1649938980000|2022-04-14 12:23:00|15299.15|15179.15|15297.77|15177.77|15299.34|15179.34|15297.77|15177.77|10
1649938990000|2022-04-14 12:23:10|15297.84|15177.84|15296.92|15176.92|15297.95|15177.95|15296.92|15176.92|10
1649939000000|2022-04-14 12:23:20|15297.22|15177.22|15296.14|15176.14|15297.22|15177.22|15296.14|15176.14|9
1649939010000|2022-04-14 12:23:30|15296.41|15176.41|15296.96|15176.96|15296.96|15176.96|15296.16|15176.16|10
1649939020000|2022-04-14 12:23:40|15296.91|15176.91|15297.76|15177.76|15297.86|15177.86|15296.91|15176.91|10
1649939030000|2022-04-14 12:23:50|15298.03|15178.03|15297.94|15177.94|15298.25|15178.25|15297.74|15177.74|10
1649939040000|2022-04-14 12:24:00|15297.91|15177.91|15297.22|15177.22|15298.1|15178.1|15297.22|15177.22|10
1649939050000|2022-04-14 12:24:10|15297.18|15177.18|15295.25|15175.25|15297.18|15177.18|15295.12|15175.12|10
1649939060000|2022-04-14 12:24:20|15295.06|15175.06|15295.65|15175.65|15295.99|15175.99|15295.06|15175.06|10
1649939070000|2022-04-14 12:24:30|15295.83|15175.83|15295.99|15175.99|15296.21|15176.21|15295.54|15175.54|10
1649939080000|2022-04-14 12:24:40|15296.34|15176.34|15300.37|15180.37|15300.37|15180.37|15296.34|15176.34|10
1649939090000|2022-04-14 12:24:50|15300.54|15180.54|15300.29|15180.29|15300.6|15180.6|15300.16|15180.16|10
1649939100000|2022-04-14 12:25:00|15300.21|15180.21|15298.69|15178.69|15300.44|15180.44|15298.69|15178.69|10
1649939110000|2022-04-14 12:25:10|15298.46|15178.46|15298.74|15178.74|15299.25|15179.25|15298.2|15178.2|10
1649939120000|2022-04-14 12:25:20|15299.05|15179.05|15300.08|15180.08|15300.08|15180.08|15298.82|15178.82|10
1649939130000|2022-04-14 12:25:30|15300.45|15180.45|15298.71|15178.71|15300.57|15180.57|15298.71|15178.71|10
1649939140000|2022-04-14 12:25:40|15298.31|15178.31|15297.43|15177.43|15298.31|15178.31|15297.43|15177.43|9
1649939150000|2022-04-14 12:25:50|15297.29|15177.29|15299.2|15179.2|15299.2|15179.2|15297.29|15177.29|10
1649939160000|2022-04-14 12:26:00|15299.37|15179.37|15299.94|15179.94|15300.17|15180.17|15299.37|15179.37|10
1649939170000|2022-04-14 12:26:10|15300.04|15180.04|15301.96|15181.96|15302.06|15182.06|15300.04|15180.04|10
1649939180000|2022-04-14 12:26:20|15301.89|15181.89|15303.92|15183.92|15303.92|15183.92|15301.89|15181.89|10
1649939190000|2022-04-14 12:26:30|15304.09|15184.09|15304.8|15184.8|15304.8|15184.8|15304.09|15184.09|10
1649939200000|2022-04-14 12:26:40|15305.33|15185.33|15303|15183|15305.33|15185.33|15302.94|15182.94|10
1649939210000|2022-04-14 12:26:50|15302.89|15182.89|15302.08|15182.08|15303.55|15183.55|15302.04|15182.04|10
1649939220000|2022-04-14 12:27:00|15301.9|15181.9|15300.7|15180.7|15301.91|15181.91|15300.7|15180.7|10
1649939230000|2022-04-14 12:27:10|15300.64|15180.64|15296.59|15176.59|15300.64|15180.64|15296.59|15176.59|10
1649939240000|2022-04-14 12:27:20|15295.77|15175.77|15293.67|15173.67|15295.77|15175.77|15293.67|15173.67|9
1649939250000|2022-04-14 12:27:30|15292.59|15172.59|15291.79|15171.79|15293|15173|15291.54|15171.54|10
1649939260000|2022-04-14 12:27:40|15291.77|15171.77|15291.67|15171.67|15291.77|15171.77|15290.77|15170.77|10
1649939270000|2022-04-14 12:27:50|15291.87|15171.87|15294.98|15174.98|15295.06|15175.06|15291.87|15171.87|10
1649939280000|2022-04-14 12:28:00|15296.03|15176.03|15298.03|15178.03|15298.03|15178.03|15296.03|15176.03|10
1649939290000|2022-04-14 12:28:10|15298.75|15178.75|15299.3|15179.3|15299.52|15179.52|15298.75|15178.75|9
1649939300000|2022-04-14 12:28:20|15298.89|15178.89|15298.84|15178.84|15299.06|15179.06|15298.76|15178.76|10
1649939310000|2022-04-14 12:28:30|15299.34|15179.34|15298.03|15178.03|15299.34|15179.34|15298.03|15178.03|8
1649939320000|2022-04-14 12:28:40|15298.77|15178.77|15299.01|15179.01|15299.29|15179.29|15298.77|15178.77|10
1649939330000|2022-04-14 12:28:50|15299.08|15179.08|15298.24|15178.24|15299.08|15179.08|15298.04|15178.04|10
1649939340000|2022-04-14 12:29:00|15298.09|15178.09|15297.99|15177.99|15298.26|15178.26|15297.99|15177.99|9
1649939350000|2022-04-14 12:29:10|15297.97|15177.97|15297.65|15177.65|15298.04|15178.04|15297.31|15177.31|9
1649939360000|2022-04-14 12:29:20|15297.67|15177.67|15296.97|15176.97|15297.89|15177.89|15296.97|15176.97|9
1649939370000|2022-04-14 12:29:30|15296.61|15176.61|15296.74|15176.74|15297.23|15177.23|15296.61|15176.61|9
1649939380000|2022-04-14 12:29:40|15296.63|15176.63|15296.93|15176.93|15297.11|15177.11|15296.03|15176.03|9
1649939390000|2022-04-14 12:29:50|15296.83|15176.83|15296.82|15176.82|15297.28|15177.28|15296.81|15176.81|10
1649939400000|2022-04-14 12:30:00|15296.58|15176.58|15295.62|15175.62|15296.58|15176.58|15295.62|15175.62|10
1649939410000|2022-04-14 12:30:10|15295.59|15175.59|15295.23|15175.23|15295.87|15175.87|15295.23|15175.23|10
1649939420000|2022-04-14 12:30:20|15295.64|15175.64|15295.32|15175.32|15295.64|15175.64|15295.18|15175.18|9
1649939430000|2022-04-14 12:30:30|15295.34|15175.34|15294.11|15174.11|15295.34|15175.34|15294.11|15174.11|10
1649939440000|2022-04-14 12:30:40|15293.94|15173.94|15292.97|15172.97|15293.94|15173.94|15292.72|15172.72|10
1649939450000|2022-04-14 12:30:50|15292.83|15172.83|15296|15176|15296|15176|15292.71|15172.71|10
1649939460000|2022-04-14 12:31:00|15296.48|15176.48|15300.07|15180.07|15300.07|15180.07|15296.48|15176.48|10
1649939470000|2022-04-14 12:31:10|15299.82|15179.82|15301.71|15181.71|15301.71|15181.71|15299.82|15179.82|10
1649939480000|2022-04-14 12:31:20|15301.39|15181.39|15301.47|15181.47|15301.47|15181.47|15300.93|15180.93|10
1649939490000|2022-04-14 12:31:30|15301.52|15181.52|15301.32|15181.32|15302|15182|15301.01|15181.01|9
1649939500000|2022-04-14 12:31:40|15300.93|15180.93|15300.84|15180.84|15300.93|15180.93|15299.93|15179.93|10
1649939510000|2022-04-14 12:31:50|15300.67|15180.67|15302.46|15182.46|15302.46|15182.46|15300.67|15180.67|10
1649939520000|2022-04-14 12:32:00|15302.63|15182.63|15302.49|15182.49|15303.44|15183.44|15302.49|15182.49|9
1649939530000|2022-04-14 12:32:10|15302.51|15182.51|15301.76|15181.76|15302.51|15182.51|15301.59|15181.59|10
1649939540000|2022-04-14 12:32:20|15301.09|15181.09|15299.61|15179.61|15301.45|15181.45|15299.61|15179.61|10
1649939550000|2022-04-14 12:32:30|15299.58|15179.58|15299.42|15179.42|15299.85|15179.85|15299.05|15179.05|10
1649939560000|2022-04-14 12:32:40|15299.59|15179.59|15299.99|15179.99|15299.99|15179.99|15298.85|15178.85|10
1649939570000|2022-04-14 12:32:50|15300.25|15180.25|15300.18|15180.18|15300.84|15180.84|15299.83|15179.83|10
1649939580000|2022-04-14 12:33:00|15300.03|15180.03|15298.2|15178.2|15300.38|15180.38|15298.2|15178.2|10
1649939590000|2022-04-14 12:33:10|15297.89|15177.89|15296.12|15176.12|15297.89|15177.89|15296.1|15176.1|10
1649939600000|2022-04-14 12:33:20|15295.6|15175.6|15292.22|15172.22|15295.6|15175.6|15292.22|15172.22|10
1649939610000|2022-04-14 12:33:30|15291.44|15171.44|15290|15170|15291.44|15171.44|15289.97|15169.97|10
1649939620000|2022-04-14 12:33:40|15289.93|15169.93|15288.62|15168.62|15290.04|15170.04|15288.62|15168.62|10
1649939630000|2022-04-14 12:33:50|15288.75|15168.75|15288.32|15168.32|15288.75|15168.75|15288.12|15168.12|8
1649939640000|2022-04-14 12:34:00|15288.14|15168.14|15287.13|15167.13|15288.23|15168.23|15287.12|15167.12|10
1649939650000|2022-04-14 12:34:10|15287.05|15167.05|15284.57|15164.57|15287.14|15167.14|15284.57|15164.57|10
1649939660000|2022-04-14 12:34:20|15284.25|15164.25|15282.98|15162.98|15284.25|15164.25|15282.7|15162.7|10
1649939670000|2022-04-14 12:34:30|15282.13|15162.13|15281.12|15161.12|15282.24|15162.24|15281.12|15161.12|9
1649939680000|2022-04-14 12:34:40|15280.36|15160.36|15280.63|15160.63|15280.72|15160.72|15280.05|15160.05|10
1649939690000|2022-04-14 12:34:50|15281.12|15161.12|15281.04|15161.04|15281.12|15161.12|15279.87|15159.87|10
1649939700000|2022-04-14 12:35:00|15281.15|15161.15|15282.98|15162.98|15282.98|15162.98|15281.15|15161.15|10
1649939710000|2022-04-14 12:35:10|15283.19|15163.19|15284.32|15164.32|15284.32|15164.32|15283.17|15163.17|9
1649939720000|2022-04-14 12:35:20|15284.19|15164.19|15283.31|15163.31|15284.36|15164.36|15283.31|15163.31|10
1649939730000|2022-04-14 12:35:30|15283.04|15163.04|15281.09|15161.09|15283.04|15163.04|15281.09|15161.09|10
1649939740000|2022-04-14 12:35:40|15281.1|15161.1|15280.45|15160.45|15281.42|15161.42|15280.4|15160.4|10
1649939750000|2022-04-14 12:35:50|15280.39|15160.39|15280.47|15160.47|15280.53|15160.53|15280.27|15160.27|9
1649939760000|2022-04-14 12:36:00|15280.41|15160.41|15278.04|15158.04|15280.41|15160.41|15278.04|15158.04|10
1649939770000|2022-04-14 12:36:10|15278.05|15158.05|15276.38|15156.38|15278.05|15158.05|15276.22|15156.22|10
1649939780000|2022-04-14 12:36:20|15276.23|15156.23|15274.84|15154.84|15276.26|15156.26|15274.76|15154.76|10
1649939790000|2022-04-14 12:36:30|15274.25|15154.25|15271.67|15151.67|15274.25|15154.25|15271.55|15151.55|10
1649939800000|2022-04-14 12:36:40|15272.25|15152.25|15273.46|15153.46|15273.47|15153.47|15272.25|15152.25|10
1649939810000|2022-04-14 12:36:50|15273.6|15153.6|15274.14|15154.14|15274.14|15154.14|15273.38|15153.38|8
1649939820000|2022-04-14 12:37:00|15274.02|15154.02|15277.32|15157.32|15277.32|15157.32|15274.02|15154.02|10
1649939830000|2022-04-14 12:37:10|15277.16|15157.16|15279.61|15159.61|15279.72|15159.72|15277.16|15157.16|10
1649939840000|2022-04-14 12:37:20|15279.71|15159.71|15282.09|15162.09|15282.22|15162.22|15279.71|15159.71|10
1649939850000|2022-04-14 12:37:30|15282.57|15162.57|15281.53|15161.53|15282.7|15162.7|15281.37|15161.37|10
1649939860000|2022-04-14 12:37:40|15281.42|15161.42|15279.17|15159.17|15281.42|15161.42|15279.17|15159.17|10
1649939870000|2022-04-14 12:37:50|15280|15160|15280.39|15160.39|15280.55|15160.55|15279.76|15159.76|10
1649939880000|2022-04-14 12:38:00|15280.28|15160.28|15281.32|15161.32|15281.32|15161.32|15280.28|15160.28|10
1649939890000|2022-04-14 12:38:10|15281.3|15161.3|15278.38|15158.38|15281.34|15161.34|15278.38|15158.38|9
1649939900000|2022-04-14 12:38:20|15277.32|15157.32|15275.43|15155.43|15277.32|15157.32|15275.43|15155.43|10
1649939910000|2022-04-14 12:38:30|15275.48|15155.48|15275.38|15155.38|15275.48|15155.48|15275.1|15155.1|9
1649939920000|2022-04-14 12:38:40|15276.04|15156.04|15276.43|15156.43|15276.66|15156.66|15275.78|15155.78|10
1649939930000|2022-04-14 12:38:50|15276.96|15156.96|15280.91|15160.91|15280.96|15160.96|15276.96|15156.96|10
1649939940000|2022-04-14 12:39:00|15280.44|15160.44|15281.18|15161.18|15281.48|15161.48|15280.22|15160.22|10
1649939950000|2022-04-14 12:39:10|15281.49|15161.49|15281.77|15161.77|15281.81|15161.81|15281.17|15161.17|10
1649939960000|2022-04-14 12:39:20|15281.74|15161.74|15282.47|15162.47|15282.63|15162.63|15281.74|15161.74|10
1649939970000|2022-04-14 12:39:30|15282.5|15162.5|15281.81|15161.81|15282.76|15162.76|15281.81|15161.81|10
1649939980000|2022-04-14 12:39:40|15281.86|15161.86|15281.41|15161.41|15281.86|15161.86|15281.11|15161.11|9
1649939990000|2022-04-14 12:39:50|15280.93|15160.93|15281.53|15161.53|15281.53|15161.53|15280.77|15160.77|10
1649940000000|2022-04-14 12:40:00|15281.45|15161.45|15282.1|15162.1|15282.1|15162.1|15281.45|15161.45|10
1649940010000|2022-04-14 12:40:10|15282.2|15162.2|15283.76|15163.76|15283.86|15163.86|15282.2|15162.2|9
1649940020000|2022-04-14 12:40:20|15283.72|15163.72|15284.44|15164.44|15284.49|15164.49|15283.72|15163.72|9
1649940030000|2022-04-14 12:40:30|15284.51|15164.51|15284.37|15164.37|15284.51|15164.51|15284.29|15164.29|9
1649940040000|2022-04-14 12:40:40|15284.41|15164.41|15284.37|15164.37|15284.87|15164.87|15284.19|15164.19|10
1649940050000|2022-04-14 12:40:50|15284.24|15164.24|15283.5|15163.5|15284.24|15164.24|15283.5|15163.5|10
1649940060000|2022-04-14 12:41:00|15283.08|15163.08|15285.1|15165.1|15285.1|15165.1|15283.08|15163.08|9
1649940070000|2022-04-14 12:41:10|15285.05|15165.05|15288.15|15168.15|15288.15|15168.15|15285.05|15165.05|9
1649940080000|2022-04-14 12:41:20|15288.36|15168.36|15287.71|15167.71|15288.77|15168.77|15287.67|15167.67|9
1649940090000|2022-04-14 12:41:30|15287.57|15167.57|15289.01|15169.01|15289.14|15169.14|15287.57|15167.57|10
1649940100000|2022-04-14 12:41:40|15289.1|15169.1|15288.44|15168.44|15289.1|15169.1|15288.35|15168.35|10
1649940110000|2022-04-14 12:41:50|15288.33|15168.33|15285.23|15165.23|15288.38|15168.38|15284.75|15164.75|10
1649940120000|2022-04-14 12:42:00|15284.8|15164.8|15286.01|15166.01|15286.01|15166.01|15284.8|15164.8|9
1649940130000|2022-04-14 12:42:10|15285.68|15165.68|15284.23|15164.23|15285.74|15165.74|15284.23|15164.23|10
1649940140000|2022-04-14 12:42:20|15284.59|15164.59|15284.17|15164.17|15284.59|15164.59|15284.07|15164.07|9
1649940150000|2022-04-14 12:42:30|15284.25|15164.25|15283.77|15163.77|15284.56|15164.56|15283.77|15163.77|10
1649940160000|2022-04-14 12:42:40|15283.73|15163.73|15283.48|15163.48|15283.73|15163.73|15283.26|15163.26|8
1649940170000|2022-04-14 12:42:50|15283.47|15163.47|15283.42|15163.42|15283.73|15163.73|15283.33|15163.33|10
1649940180000|2022-04-14 12:43:00|15283.4|15163.4|15285.82|15165.82|15285.82|15165.82|15283.11|15163.11|10
1649940190000|2022-04-14 12:43:10|15285.36|15165.36|15285.87|15165.87|15285.89|15165.89|15285.07|15165.07|9
1649940200000|2022-04-14 12:43:20|15285.99|15165.99|15285.12|15165.12|15285.99|15165.99|15284.98|15164.98|9
1649940210000|2022-04-14 12:43:30|15285.11|15165.11|15287.56|15167.56|15287.56|15167.56|15285.11|15165.11|9
1649940220000|2022-04-14 12:43:40|15287.8|15167.8|15288.54|15168.54|15288.54|15168.54|15287.78|15167.78|9
1649940230000|2022-04-14 12:43:50|15288.43|15168.43|15288.6|15168.6|15288.6|15168.6|15288.1|15168.1|8
1649940240000|2022-04-14 12:44:00|15288.47|15168.47|15288.91|15168.91|15288.96|15168.96|15288.47|15168.47|8
1649940250000|2022-04-14 12:44:10|15289.01|15169.01|15288.75|15168.75|15289.12|15169.12|15288.75|15168.75|10
1649940260000|2022-04-14 12:44:20|15288.69|15168.69|15289.8|15169.8|15289.8|15169.8|15288.62|15168.62|10
1649940270000|2022-04-14 12:44:30|15290.09|15170.09|15292.05|15172.05|15292.09|15172.09|15290.09|15170.09|10
1649940280000|2022-04-14 12:44:40|15292.61|15172.61|15294.5|15174.5|15294.5|15174.5|15292.61|15172.61|10
1649940290000|2022-04-14 12:44:50|15294.54|15174.54|15293.64|15173.64|15294.54|15174.54|15293.64|15173.64|10
1649940300000|2022-04-14 12:45:00|15293.72|15173.72|15292.91|15172.91|15293.72|15173.72|15292.91|15172.91|10
1649940310000|2022-04-14 12:45:10|15292.83|15172.83|15292.29|15172.29|15292.83|15172.83|15291.85|15171.85|10
1649940320000|2022-04-14 12:45:20|15292.21|15172.21|15290.93|15170.93|15292.21|15172.21|15290.93|15170.93|10
1649940330000|2022-04-14 12:45:30|15290.92|15170.92|15289.67|15169.67|15290.92|15170.92|15289.67|15169.67|10
1649940340000|2022-04-14 12:45:40|15289.63|15169.63|15289.24|15169.24|15289.63|15169.63|15289.16|15169.16|8
1649940350000|2022-04-14 12:45:50|15289.6|15169.6|15292.33|15172.33|15292.33|15172.33|15289.6|15169.6|10
1649940360000|2022-04-14 12:46:00|15292.72|15172.72|15296.46|15176.46|15296.77|15176.77|15292.72|15172.72|10
1649940370000|2022-04-14 12:46:10|15296.34|15176.34|15298.04|15178.04|15298.09|15178.09|15296.34|15176.34|10
1649940380000|2022-04-14 12:46:20|15298.09|15178.09|15308.44|15188.44|15308.44|15188.44|15298.09|15178.09|10
1649940390000|2022-04-14 12:46:30|15308.52|15188.52|15314.07|15194.07|15314.07|15194.07|15308.38|15188.38|10
1649940400000|2022-04-14 12:46:40|15314.63|15194.63|15317.6|15197.6|15317.6|15197.6|15314.63|15194.63|10
1649940410000|2022-04-14 12:46:50|15317.68|15197.68|15319.39|15199.39|15319.39|15199.39|15317.68|15197.68|10
1649940420000|2022-04-14 12:47:00|15319.43|15199.43|15320.52|15200.52|15321.01|15201.01|15319.43|15199.43|9
1649940430000|2022-04-14 12:47:10|15320.61|15200.61|15321|15201|15321.18|15201.18|15320.44|15200.44|10
1649940440000|2022-04-14 12:47:20|15320.61|15200.61|15320.79|15200.79|15320.96|15200.96|15319.66|15199.66|10
1649940450000|2022-04-14 12:47:30|15321.09|15201.09|15329.93|15209.93|15329.93|15209.93|15321.09|15201.09|10
1649940460000|2022-04-14 12:47:40|15330.39|15210.39|15333.23|15213.23|15333.54|15213.54|15330.39|15210.39|10
1649940470000|2022-04-14 12:47:50|15332.92|15212.92|15338.71|15218.71|15338.71|15218.71|15332.92|15212.92|10
1649940480000|2022-04-14 12:48:00|15338.51|15218.51|15335.5|15215.5|15338.51|15218.51|15335.5|15215.5|10
1649940490000|2022-04-14 12:48:10|15335.25|15215.25|15337.76|15217.76|15337.76|15217.76|15335.13|15215.13|10
1649940500000|2022-04-14 12:48:20|15337.94|15217.94|15341.95|15221.95|15342|15222|15337.65|15217.65|10
1649940510000|2022-04-14 12:48:30|15342.55|15222.55|15345.02|15225.02|15345.02|15225.02|15342.55|15222.55|10
1649940520000|2022-04-14 12:48:40|15344.98|15224.98|15348.15|15228.15|15348.15|15228.15|15344.98|15224.98|10
1649940530000|2022-04-14 12:48:50|15348.28|15228.28|15353.93|15233.93|15353.93|15233.93|15348.28|15228.28|10
1649940540000|2022-04-14 12:49:00|15354.34|15234.34|15358.55|15238.55|15358.66|15238.66|15354.34|15234.34|10
1649940550000|2022-04-14 12:49:10|15358.77|15238.77|15360.19|15240.19|15360.41|15240.41|15358.77|15238.77|10
1649940560000|2022-04-14 12:49:20|15360.32|15240.32|15358.32|15238.32|15360.45|15240.45|15358.32|15238.32|10
1649940570000|2022-04-14 12:49:30|15358.06|15238.06|15357.83|15237.83|15358.06|15238.06|15357.31|15237.31|10
1649940580000|2022-04-14 12:49:40|15358.05|15238.05|15357.69|15237.69|15358.64|15238.64|15357.44|15237.44|10
1649940590000|2022-04-14 12:49:50|15357.84|15237.84|15356.66|15236.66|15358.83|15238.83|15356.66|15236.66|10
1649940600000|2022-04-14 12:50:00|15356.93|15236.93|15356.65|15236.65|15357.29|15237.29|15355.6|15235.6|10
1649940610000|2022-04-14 12:50:10|15356.84|15236.84|15356.33|15236.33|15356.84|15236.84|15355.75|15235.75|9
1649940620000|2022-04-14 12:50:20|15356.35|15236.35|15359.22|15239.22|15359.22|15239.22|15356.35|15236.35|10
1649940630000|2022-04-14 12:50:30|15359.24|15239.24|15360|15240|15360.89|15240.89|15359.15|15239.15|10
1649940640000|2022-04-14 12:50:40|15360.33|15240.33|15360.02|15240.02|15360.39|15240.39|15359.32|15239.32|10
1649940650000|2022-04-14 12:50:50|15359.39|15239.39|15357.83|15237.83|15359.56|15239.56|15357.75|15237.75|10
1649940660000|2022-04-14 12:51:00|15357.98|15237.98|15358.21|15238.21|15358.26|15238.26|15357.67|15237.67|10
1649940670000|2022-04-14 12:51:10|15358.29|15238.29|15361.13|15241.13|15361.13|15241.13|15358.29|15238.29|10
1649940680000|2022-04-14 12:51:20|15360.49|15240.49|15361.47|15241.47|15361.47|15241.47|15360.41|15240.41|9
1649940690000|2022-04-14 12:51:30|15361.66|15241.66|15361.47|15241.47|15362.21|15242.21|15360.81|15240.81|10
1649940700000|2022-04-14 12:51:40|15360.59|15240.59|15358.67|15238.67|15360.99|15240.99|15358.67|15238.67|10
1649940710000|2022-04-14 12:51:50|15358.3|15238.3|15355.55|15235.55|15358.3|15238.3|15354.66|15234.66|10
1649940720000|2022-04-14 12:52:00|15356.04|15236.04|15354.42|15234.42|15356.04|15236.04|15354.22|15234.22|10
1649940730000|2022-04-14 12:52:10|15354.18|15234.18|15352.28|15232.28|15354.64|15234.64|15352.28|15232.28|10
1649940740000|2022-04-14 12:52:20|15352.16|15232.16|15350.76|15230.76|15352.46|15232.46|15350.76|15230.76|10
1649940750000|2022-04-14 12:52:30|15350.8|15230.8|15352.8|15232.8|15353.6|15233.6|15350.79|15230.79|10
1649940760000|2022-04-14 12:52:40|15350.79|15230.79|15347.44|15227.44|15350.79|15230.79|15347.44|15227.44|9
1649940770000|2022-04-14 12:52:50|15347.67|15227.67|15345.45|15225.45|15347.8|15227.8|15345.45|15225.45|10
1649940780000|2022-04-14 12:53:00|15345.37|15225.37|15344.77|15224.77|15345.47|15225.47|15344.77|15224.77|10
1649940790000|2022-04-14 12:53:10|15345.13|15225.13|15340.62|15220.62|15345.13|15225.13|15340.62|15220.62|10
1649940800000|2022-04-14 12:53:20|15340.53|15220.53|15340.08|15220.08|15340.63|15220.63|15339.81|15219.81|10
1649940810000|2022-04-14 12:53:30|15341.03|15221.03|15343.68|15223.68|15343.68|15223.68|15340.75|15220.75|10
1649940820000|2022-04-14 12:53:40|15343.93|15223.93|15345.05|15225.05|15345.62|15225.62|15343.93|15223.93|10
1649940830000|2022-04-14 12:53:50|15345.48|15225.48|15344.91|15224.91|15345.48|15225.48|15344.49|15224.49|10
1649940840000|2022-04-14 12:54:00|15344.16|15224.16|15344.68|15224.68|15345.17|15225.17|15344.16|15224.16|10
1649940850000|2022-04-14 12:54:10|15345.34|15225.34|15345.41|15225.41|15345.83|15225.83|15345.07|15225.07|10
1649940860000|2022-04-14 12:54:20|15345.56|15225.56|15345.64|15225.64|15345.64|15225.64|15345.38|15225.38|10
1649940870000|2022-04-14 12:54:30|15345.28|15225.28|15345.38|15225.38|15345.82|15225.82|15344.46|15224.46|10
1649940880000|2022-04-14 12:54:40|15346.18|15226.18|15344.85|15224.85|15346.18|15226.18|15344.85|15224.85|10
1649940890000|2022-04-14 12:54:50|15344.23|15224.23|15345.47|15225.47|15345.47|15225.47|15343.86|15223.86|10
1649940900000|2022-04-14 12:55:00|15345.37|15225.37|15345.01|15225.01|15345.58|15225.58|15345.01|15225.01|10
1649940910000|2022-04-14 12:55:10|15344.89|15224.89|15343.3|15223.3|15344.89|15224.89|15342.96|15222.96|10
1649940920000|2022-04-14 12:55:20|15343.18|15223.18|15340.89|15220.89|15343.18|15223.18|15340.89|15220.89|9
1649940930000|2022-04-14 12:55:30|15340.56|15220.56|15340.32|15220.32|15341.43|15221.43|15340.29|15220.29|10
1649940940000|2022-04-14 12:55:40|15341.01|15221.01|15338.35|15218.35|15341.01|15221.01|15338.14|15218.14|10
1649940950000|2022-04-14 12:55:50|15338.14|15218.14|15340.33|15220.33|15340.33|15220.33|15338.14|15218.14|10
1649940960000|2022-04-14 12:56:00|15340.06|15220.06|15339.29|15219.29|15340.06|15220.06|15338.39|15218.39|10
1649940970000|2022-04-14 12:56:10|15339.76|15219.76|15338.88|15218.88|15340|15220|15338.88|15218.88|10
1649940980000|2022-04-14 12:56:20|15339.79|15219.79|15339.5|15219.5|15340.06|15220.06|15338.56|15218.56|10
1649940990000|2022-04-14 12:56:30|15339.42|15219.42|15341.73|15221.73|15341.73|15221.73|15339.13|15219.13|10
1649941000000|2022-04-14 12:56:40|15341.33|15221.33|15341.65|15221.65|15342.29|15222.29|15340.94|15220.94|10
1649941010000|2022-04-14 12:56:50|15342.85|15222.85|15343.84|15223.84|15343.84|15223.84|15342.19|15222.19|10
1649941020000|2022-04-14 12:57:00|15343.57|15223.57|15345.08|15225.08|15345.61|15225.61|15343.57|15223.57|10
1649941030000|2022-04-14 12:57:10|15345.42|15225.42|15348|15228|15349.21|15229.21|15344.71|15224.71|10
1649941040000|2022-04-14 12:57:20|15348.49|15228.49|15350.99|15230.99|15351.45|15231.45|15348.3|15228.3|10
1649941050000|2022-04-14 12:57:30|15351.08|15231.08|15354.98|15234.98|15354.98|15234.98|15350.58|15230.58|10
1649941060000|2022-04-14 12:57:40|15354.74|15234.74|15355.35|15235.35|15355.67|15235.67|15354.74|15234.74|10
1649941070000|2022-04-14 12:57:50|15355.34|15235.34|15353.37|15233.37|15355.34|15235.34|15353.31|15233.31|10
1649941080000|2022-04-14 12:58:00|15354.53|15234.53|15353.46|15233.46|15354.53|15234.53|15353.29|15233.29|10
1649941090000|2022-04-14 12:58:10|15353.37|15233.37|15352.1|15232.1|15353.37|15233.37|15352.08|15232.08|10
1649941100000|2022-04-14 12:58:20|15352.46|15232.46|15350.62|15230.62|15352.46|15232.46|15350.62|15230.62|9
1649941110000|2022-04-14 12:58:30|15350.6|15230.6|15351.53|15231.53|15351.74|15231.74|15350.4|15230.4|10
1649941120000|2022-04-14 12:58:40|15352.24|15232.24|15350.57|15230.57|15352.24|15232.24|15350.57|15230.57|10
1649941130000|2022-04-14 12:58:50|15350.64|15230.64|15351.7|15231.7|15351.91|15231.91|15350.64|15230.64|10
1649941140000|2022-04-14 12:59:00|15351.45|15231.45|15352.37|15232.37|15352.53|15232.53|15351.45|15231.45|10
1649941150000|2022-04-14 12:59:10|15352.32|15232.32|15351.28|15231.28|15352.32|15232.32|15350.99|15230.99|9
1649941160000|2022-04-14 12:59:20|15351.21|15231.21|15350.88|15230.88|15351.66|15231.66|15349.79|15229.79|10
1649941170000|2022-04-14 12:59:30|15350.89|15230.89|15349.42|15229.42|15351.12|15231.12|15349.42|15229.42|10
1649941180000|2022-04-14 12:59:40|15349.56|15229.56|15347.9|15227.9|15349.56|15229.56|15347.56|15227.56|10
1649941190000|2022-04-14 12:59:50|15347.92|15227.92|15347.17|15227.17|15348.65|15228.65|15347.17|15227.17|10
1649941200000|2022-04-14 13:00:00|15347.53|15227.53|15347.05|15227.05|15348.47|15228.47|15347.05|15227.05|10
1649941210000|2022-04-14 13:00:10|15347.5|15227.5|15348.15|15228.15|15348.31|15228.31|15347.5|15227.5|9
1649941220000|2022-04-14 13:00:20|15348.22|15228.22|15347.96|15227.96|15348.61|15228.61|15346.96|15226.96|10
1649941230000|2022-04-14 13:00:30|15348.58|15228.58|15351.18|15231.18|15351.18|15231.18|15348.58|15228.58|10
1649941240000|2022-04-14 13:00:40|15351.91|15231.91|15354.85|15234.85|15355.07|15235.07|15351.91|15231.91|10
1649941250000|2022-04-14 13:00:50|15355.47|15235.47|15356.54|15236.54|15356.54|15236.54|15355.09|15235.09|9
1649941260000|2022-04-14 13:01:00|15356.72|15236.72|15356.77|15236.77|15357.51|15237.51|15355.94|15235.94|10
1649941270000|2022-04-14 13:01:10|15356.13|15236.13|15355.19|15235.19|15356.14|15236.14|15355.19|15235.19|9
1649941280000|2022-04-14 13:01:20|15354.55|15234.55|15353.14|15233.14|15354.55|15234.55|15352.63|15232.63|10
1649941290000|2022-04-14 13:01:30|15353.06|15233.06|15353.83|15233.83|15353.83|15233.83|15353|15233|10
1649941300000|2022-04-14 13:01:40|15353.97|15233.97|15355.58|15235.58|15355.58|15235.58|15353.97|15233.97|10
1649941310000|2022-04-14 13:01:50|15355.86|15235.86|15355.8|15235.8|15356.34|15236.34|15355.46|15235.46|9
1649941320000|2022-04-14 13:02:00|15356.36|15236.36|15360.81|15240.81|15360.81|15240.81|15356.36|15236.36|10
1649941330000|2022-04-14 13:02:10|15361.05|15241.05|15363.52|15243.52|15363.52|15243.52|15361.05|15241.05|10
1649941340000|2022-04-14 13:02:20|15363.62|15243.62|15364.03|15244.03|15364.35|15244.35|15363.62|15243.62|10
1649941350000|2022-04-14 13:02:30|15363.85|15243.85|15364.52|15244.52|15364.64|15244.64|15363.85|15243.85|9
1649941360000|2022-04-14 13:02:40|15364.71|15244.71|15364.4|15244.4|15365.12|15245.12|15364.4|15244.4|10
1649941370000|2022-04-14 13:02:50|15364.75|15244.75|15364.29|15244.29|15364.75|15244.75|15364.29|15244.29|9
1649941380000|2022-04-14 13:03:00|15364.24|15244.24|15363.66|15243.66|15364.31|15244.31|15363.66|15243.66|10
1649941390000|2022-04-14 13:03:10|15363.63|15243.63|15364.53|15244.53|15364.65|15244.65|15363.63|15243.63|10
1649941400000|2022-04-14 13:03:20|15364.42|15244.42|15365.63|15245.63|15365.93|15245.93|15364.42|15244.42|10
1649941410000|2022-04-14 13:03:30|15366.47|15246.47|15365.93|15245.93|15366.78|15246.78|15365.93|15245.93|10
1649941420000|2022-04-14 13:03:40|15366.12|15246.12|15367.05|15247.05|15367.24|15247.24|15366.12|15246.12|10
1649941430000|2022-04-14 13:03:50|15367.69|15247.69|15367.78|15247.78|15368.07|15248.07|15366.78|15246.78|10
1649941440000|2022-04-14 13:04:00|15367.92|15247.92|15368.45|15248.45|15368.45|15248.45|15367.74|15247.74|10
1649941450000|2022-04-14 13:04:10|15368.1|15248.1|15368.07|15248.07|15368.29|15248.29|15367.93|15247.93|10
1649941460000|2022-04-14 13:04:20|15368.54|15248.54|15369.49|15249.49|15369.49|15249.49|15368.54|15248.54|10
1649941470000|2022-04-14 13:04:30|15369.4|15249.4|15370.01|15250.01|15370.04|15250.04|15369.33|15249.33|9
1649941480000|2022-04-14 13:04:40|15370.33|15250.33|15371.16|15251.16|15371.57|15251.57|15370.33|15250.33|10
1649941490000|2022-04-14 13:04:50|15371.59|15251.59|15374|15254|15374.21|15254.21|15371.59|15251.59|10
1649941500000|2022-04-14 13:05:00|15373.89|15253.89|15376.67|15256.67|15376.67|15256.67|15373.82|15253.82|10
1649941510000|2022-04-14 13:05:10|15376.31|15256.31|15375.35|15255.35|15376.31|15256.31|15375.35|15255.35|10
1649941520000|2022-04-14 13:05:20|15375.26|15255.26|15375.4|15255.4|15375.4|15255.4|15373.73|15253.73|10
1649941530000|2022-04-14 13:05:30|15375.75|15255.75|15378.72|15258.72|15378.72|15258.72|15375.75|15255.75|10
1649941540000|2022-04-14 13:05:40|15379.17|15259.17|15381.48|15261.48|15381.48|15261.48|15379.17|15259.17|10
1649941550000|2022-04-14 13:05:50|15381.36|15261.36|15389.75|15269.75|15389.75|15269.75|15381.36|15261.36|10
1649941560000|2022-04-14 13:06:00|15391.13|15271.13|15393.87|15273.87|15393.87|15273.87|15391.13|15271.13|10
1649941570000|2022-04-14 13:06:10|15395.91|15275.91|15400.26|15280.26|15400.26|15280.26|15395.06|15275.06|10
1649941580000|2022-04-14 13:06:20|15400.39|15280.39|15400.31|15280.31|15400.86|15280.86|15400.11|15280.11|10
1649941590000|2022-04-14 13:06:30|15400.21|15280.21|15396.64|15276.64|15400.61|15280.61|15396.64|15276.64|10
1649941600000|2022-04-14 13:06:40|15397.15|15277.15|15398.22|15278.22|15398.22|15278.22|15396.69|15276.69|8
1649941610000|2022-04-14 13:06:50|15398.47|15278.47|15398.16|15278.16|15398.7|15278.7|15397.44|15277.44|10
1649941620000|2022-04-14 13:07:00|15398.54|15278.54|15399.83|15279.83|15399.95|15279.95|15398.49|15278.49|10
1649941630000|2022-04-14 13:07:10|15399.56|15279.56|15400.73|15280.73|15400.73|15280.73|15399.56|15279.56|10
1649941640000|2022-04-14 13:07:20|15401.44|15281.44|15403.35|15283.35|15403.76|15283.76|15401.44|15281.44|10
1649941650000|2022-04-14 13:07:30|15403.44|15283.44|15405.22|15285.22|15405.55|15285.55|15403.44|15283.44|10
1649941660000|2022-04-14 13:07:40|15405.82|15285.82|15405.52|15285.52|15406.71|15286.71|15405.49|15285.49|10
1649941670000|2022-04-14 13:07:50|15405.45|15285.45|15402.73|15282.73|15405.52|15285.52|15402.73|15282.73|10
1649941680000|2022-04-14 13:08:00|15402.42|15282.42|15401.24|15281.24|15402.42|15282.42|15401.12|15281.12|10
1649941690000|2022-04-14 13:08:10|15401.05|15281.05|15400.55|15280.55|15401.05|15281.05|15400.24|15280.24|10
1649941700000|2022-04-14 13:08:20|15400.6|15280.6|15399.47|15279.47|15400.63|15280.63|15399.47|15279.47|10
1649941710000|2022-04-14 13:08:30|15399.13|15279.13|15398.65|15278.65|15399.13|15279.13|15398.65|15278.65|9
1649941720000|2022-04-14 13:08:40|15398.38|15278.38|15392.07|15272.07|15398.38|15278.38|15392.07|15272.07|10
1649941730000|2022-04-14 13:08:50|15391.76|15271.76|15391.14|15271.14|15391.77|15271.77|15391.12|15271.12|10
1649941740000|2022-04-14 13:09:00|15391.56|15271.56|15391.43|15271.43|15392.08|15272.08|15391.43|15271.43|10
1649941750000|2022-04-14 13:09:10|15391.57|15271.57|15390.19|15270.19|15391.57|15271.57|15390.19|15270.19|9
1649941760000|2022-04-14 13:09:20|15390.08|15270.08|15387.48|15267.48|15390.08|15270.08|15387.48|15267.48|10
1649941770000|2022-04-14 13:09:30|15386.33|15266.33|15385.34|15265.34|15386.33|15266.33|15385.33|15265.33|10
1649941780000|2022-04-14 13:09:40|15385.17|15265.17|15385|15265|15385.5|15265.5|15384.82|15264.82|9
1649941790000|2022-04-14 13:09:50|15384.99|15264.99|15384.68|15264.68|15385.11|15265.11|15384.38|15264.38|9
1649941800000|2022-04-14 13:10:00|15384.45|15264.45|15384.9|15264.9|15384.97|15264.97|15384.22|15264.22|10
1649941810000|2022-04-14 13:10:10|15384.79|15264.79|15383.14|15263.14|15384.79|15264.79|15383.06|15263.06|10
1649941820000|2022-04-14 13:10:20|15383.33|15263.33|15381.71|15261.71|15384.46|15264.46|15381.71|15261.71|10
1649941830000|2022-04-14 13:10:30|15382.32|15262.32|15379.69|15259.69|15382.32|15262.32|15379.69|15259.69|10
1649941840000|2022-04-14 13:10:40|15379.97|15259.97|15379.2|15259.2|15380.09|15260.09|15379.05|15259.05|10
1649941850000|2022-04-14 13:10:50|15379.58|15259.58|15379.77|15259.77|15379.83|15259.83|15378.93|15258.93|10
1649941860000|2022-04-14 13:11:00|15380.1|15260.1|15381.33|15261.33|15381.36|15261.36|15380.1|15260.1|10
1649941870000|2022-04-14 13:11:10|15381.44|15261.44|15382.31|15262.31|15382.31|15262.31|15381.4|15261.4|9
1649941880000|2022-04-14 13:11:20|15382.18|15262.18|15379.69|15259.69|15382.18|15262.18|15379.69|15259.69|10
1649941890000|2022-04-14 13:11:30|15380.24|15260.24|15379.27|15259.27|15380.24|15260.24|15379.27|15259.27|9
1649941900000|2022-04-14 13:11:40|15379.46|15259.46|15376.22|15256.22|15379.46|15259.46|15376.22|15256.22|10
1649941910000|2022-04-14 13:11:50|15376.56|15256.56|15375.27|15255.27|15376.56|15256.56|15374.99|15254.99|10
1649941920000|2022-04-14 13:12:00|15374.6|15254.6|15372.04|15252.04|15374.6|15254.6|15372.04|15252.04|10
1649941930000|2022-04-14 13:12:10|15371.87|15251.87|15369.73|15249.73|15372.08|15252.08|15369.73|15249.73|9
1649941940000|2022-04-14 13:12:20|15370.65|15250.65|15370.26|15250.26|15370.65|15250.65|15369.99|15249.99|9
1649941950000|2022-04-14 13:12:30|15370.11|15250.11|15369.87|15249.87|15370.11|15250.11|15369.67|15249.67|10
1649941960000|2022-04-14 13:12:40|15369.08|15249.08|15368.33|15248.33|15369.31|15249.31|15368.33|15248.33|9
1649941970000|2022-04-14 13:12:50|15368.29|15248.29|15365.88|15245.88|15368.29|15248.29|15365.77|15245.77|9
1649941980000|2022-04-14 13:13:00|15365.24|15245.24|15363.93|15243.93|15365.24|15245.24|15363.77|15243.77|9
1649941990000|2022-04-14 13:13:10|15363.57|15243.57|15362.66|15242.66|15363.57|15243.57|15362.08|15242.08|10
1649942000000|2022-04-14 13:13:20|15362.8|15242.8|15363.49|15243.49|15363.49|15243.49|15362.8|15242.8|10
1649942010000|2022-04-14 13:13:30|15363.5|15243.5|15363.48|15243.48|15364.32|15244.32|15363.4|15243.4|10
1649942020000|2022-04-14 13:13:40|15363.49|15243.49|15363.11|15243.11|15363.58|15243.58|15362.78|15242.78|10
1649942030000|2022-04-14 13:13:50|15363.31|15243.31|15363.25|15243.25|15363.82|15243.82|15362.88|15242.88|10
1649942040000|2022-04-14 13:14:00|15363.34|15243.34|15362.49|15242.49|15363.34|15243.34|15362.37|15242.37|9
1649942050000|2022-04-14 13:14:10|15362.01|15242.01|15360.01|15240.01|15362.13|15242.13|15360.01|15240.01|10
1649942060000|2022-04-14 13:14:20|15359.86|15239.86|15359.84|15239.84|15360.26|15240.26|15359.82|15239.82|9
1649942070000|2022-04-14 13:14:30|15359.59|15239.59|15359.82|15239.82|15359.82|15239.82|15359.31|15239.31|10
1649942080000|2022-04-14 13:14:40|15359.95|15239.95|15357.24|15237.24|15359.95|15239.95|15357.24|15237.24|9
1649942090000|2022-04-14 13:14:50|15357.22|15237.22|15356.42|15236.42|15357.22|15237.22|15356.28|15236.28|10
1649942100000|2022-04-14 13:15:00|15356.4|15236.4|15356.28|15236.28|15356.74|15236.74|15356.28|15236.28|8
1649942110000|2022-04-14 13:15:10|15356.24|15236.24|15355.2|15235.2|15356.77|15236.77|15355.2|15235.2|10
1649942120000|2022-04-14 13:15:20|15355.12|15235.12|15356.97|15236.97|15356.97|15236.97|15354.97|15234.97|9
1649942130000|2022-04-14 13:15:30|15357.67|15237.67|15358.13|15238.13|15358.13|15238.13|15357.37|15237.37|10
1649942140000|2022-04-14 13:15:40|15358.1|15238.1|15358.44|15238.44|15358.52|15238.52|15358.07|15238.07|10
1649942150000|2022-04-14 13:15:50|15358.49|15238.49|15359.09|15239.09|15359.09|15239.09|15358.37|15238.37|10
1649942160000|2022-04-14 13:16:00|15359.13|15239.13|15361|15241|15361|15241|15359.13|15239.13|9
1649942170000|2022-04-14 13:16:10|15360.99|15240.99|15360.96|15240.96|15361.13|15241.13|15360.78|15240.78|8
1649942180000|2022-04-14 13:16:20|15360.91|15240.91|15358.39|15238.39|15360.93|15240.93|15358.39|15238.39|10
1649942190000|2022-04-14 13:16:30|15358.41|15238.41|15357.52|15237.52|15358.41|15238.41|15357.52|15237.52|10
1649942200000|2022-04-14 13:16:40|15357.24|15237.24|15355.39|15235.39|15357.24|15237.24|15355.33|15235.33|10
1649942210000|2022-04-14 13:16:50|15355.16|15235.16|15353.14|15233.14|15355.28|15235.28|15353.14|15233.14|10
1649942220000|2022-04-14 13:17:00|15353.1|15233.1|15345.31|15225.31|15353.1|15233.1|15345.31|15225.31|10
1649942230000|2022-04-14 13:17:10|15345.29|15225.29|15340.65|15220.65|15345.29|15225.29|15340.65|15220.65|10
1649942240000|2022-04-14 13:17:20|15340.46|15220.46|15335.17|15215.17|15340.46|15220.46|15335.17|15215.17|10
1649942250000|2022-04-14 13:17:30|15335.03|15215.03|15332.57|15212.57|15335.03|15215.03|15331.61|15211.61|10
1649942260000|2022-04-14 13:17:40|15332.54|15212.54|15330.07|15210.07|15332.54|15212.54|15329.39|15209.39|9
1649942270000|2022-04-14 13:17:50|15330.04|15210.04|15328.49|15208.49|15330.04|15210.04|15328.49|15208.49|10
1649942280000|2022-04-14 13:18:00|15328.5|15208.5|15325.84|15205.84|15328.5|15208.5|15325.84|15205.84|10
1649942290000|2022-04-14 13:18:10|15325.75|15205.75|15326.27|15206.27|15326.78|15206.78|15324.89|15204.89|10
1649942300000|2022-04-14 13:18:20|15326.47|15206.47|15326.52|15206.52|15327.37|15207.37|15326.41|15206.41|10
1649942310000|2022-04-14 13:18:30|15326.8|15206.8|15324.88|15204.88|15326.8|15206.8|15324.88|15204.88|10
1649942320000|2022-04-14 13:18:40|15325.01|15205.01|15324.78|15204.78|15325.32|15205.32|15324.46|15204.46|10
1649942330000|2022-04-14 13:18:50|15324.72|15204.72|15325.63|15205.63|15325.83|15205.83|15324.72|15204.72|10
1649942340000|2022-04-14 13:19:00|15325.6|15205.6|15324.7|15204.7|15325.81|15205.81|15324.7|15204.7|10
1649942350000|2022-04-14 13:19:10|15324.36|15204.36|15324.68|15204.68|15324.92|15204.92|15322.67|15202.67|10
1649942360000|2022-04-14 13:19:20|15324.74|15204.74|15324.38|15204.38|15324.99|15204.99|15324.38|15204.38|10
1649942370000|2022-04-14 13:19:30|15324.83|15204.83|15326.9|15206.9|15327.22|15207.22|15324.72|15204.72|10
1649942380000|2022-04-14 13:19:40|15326.92|15206.92|15327.58|15207.58|15328.16|15208.16|15326.92|15206.92|10
1649942390000|2022-04-14 13:19:50|15328.42|15208.42|15327.85|15207.85|15328.42|15208.42|15327.28|15207.28|10
1649942400000|2022-04-14 13:20:00|15328.2|15208.2|15329.92|15209.92|15329.97|15209.97|15328.2|15208.2|9
1649942410000|2022-04-14 13:20:10|15329.91|15209.91|15328.21|15208.21|15330.06|15210.06|15328.21|15208.21|9
1649942420000|2022-04-14 13:20:20|15328.51|15208.51|15327|15207|15328.51|15208.51|15326.98|15206.98|10
1649942430000|2022-04-14 13:20:30|15326.75|15206.75|15324.97|15204.97|15326.85|15206.85|15324.97|15204.97|10
1649942440000|2022-04-14 13:20:40|15324.91|15204.91|15323.21|15203.21|15324.91|15204.91|15322.94|15202.94|9
1649942450000|2022-04-14 13:20:50|15322.38|15202.38|15318.53|15198.53|15322.38|15202.38|15318.53|15198.53|10
1649942460000|2022-04-14 13:21:00|15318.56|15198.56|15319.06|15199.06|15319.64|15199.64|15318.3|15198.3|9
1649942470000|2022-04-14 13:21:10|15319.36|15199.36|15322.42|15202.42|15322.86|15202.86|15319.36|15199.36|10
1649942480000|2022-04-14 13:21:20|15323.63|15203.63|15325.15|15205.15|15325.31|15205.31|15323.6|15203.6|10
1649942490000|2022-04-14 13:21:30|15325.95|15205.95|15326.88|15206.88|15326.88|15206.88|15325.46|15205.46|10
1649942500000|2022-04-14 13:21:40|15327.38|15207.38|15326.96|15206.96|15327.59|15207.59|15326.73|15206.73|10
1649942510000|2022-04-14 13:21:50|15326.9|15206.9|15325.63|15205.63|15326.9|15206.9|15325.63|15205.63|9
1649942520000|2022-04-14 13:22:00|15325.64|15205.64|15325.08|15205.08|15325.76|15205.76|15324.98|15204.98|10
1649942530000|2022-04-14 13:22:10|15325.4|15205.4|15326.76|15206.76|15327.04|15207.04|15325.4|15205.4|10
1649942540000|2022-04-14 13:22:20|15326.78|15206.78|15326.9|15206.9|15326.92|15206.92|15326.05|15206.05|10
1649942550000|2022-04-14 13:22:30|15327.16|15207.16|15327.98|15207.98|15327.98|15207.98|15327.16|15207.16|10
1649942560000|2022-04-14 13:22:40|15328.99|15208.99|15331.71|15211.71|15331.71|15211.71|15328.99|15208.99|10
1649942570000|2022-04-14 13:22:50|15331.94|15211.94|15334.49|15214.49|15334.49|15214.49|15331.94|15211.94|10
1649942580000|2022-04-14 13:23:00|15334.51|15214.51|15334.17|15214.17|15334.88|15214.88|15334.17|15214.17|10
1649942590000|2022-04-14 13:23:10|15334.23|15214.23|15333.74|15213.74|15334.23|15214.23|15333.59|15213.59|9
1649942600000|2022-04-14 13:23:20|15333.69|15213.69|15325.25|15205.25|15333.69|15213.69|15325.25|15205.25|10
1649942610000|2022-04-14 13:23:30|15324.78|15204.78|15321.01|15201.01|15324.78|15204.78|15321.01|15201.01|10
1649942620000|2022-04-14 13:23:40|15321.16|15201.16|15319.86|15199.86|15321.16|15201.16|15319.39|15199.39|10
1649942630000|2022-04-14 13:23:50|15320.3|15200.3|15320|15200|15320.68|15200.68|15320|15200|10
1649942640000|2022-04-14 13:24:00|15319.92|15199.92|15319.38|15199.38|15319.95|15199.95|15319.36|15199.36|9
1649942650000|2022-04-14 13:24:10|15319.74|15199.74|15318.51|15198.51|15319.74|15199.74|15318.51|15198.51|10
1649942660000|2022-04-14 13:24:20|15318.27|15198.27|15318.04|15198.04|15318.44|15198.44|15318.04|15198.04|9
1649942670000|2022-04-14 13:24:30|15317.84|15197.84|15316.63|15196.63|15317.84|15197.84|15316.63|15196.63|10
1649942680000|2022-04-14 13:24:40|15316.72|15196.72|15317.3|15197.3|15317.3|15197.3|15316.57|15196.57|9
1649942690000|2022-04-14 13:24:50|15317.36|15197.36|15316.54|15196.54|15317.52|15197.52|15316.54|15196.54|10
1649942700000|2022-04-14 13:25:00|15315.86|15195.86|15316.08|15196.08|15316.44|15196.44|15315.86|15195.86|10
1649942710000|2022-04-14 13:25:10|15316.2|15196.2|15316.36|15196.36|15316.48|15196.48|15315.82|15195.82|10
1649942720000|2022-04-14 13:25:20|15316.22|15196.22|15317.15|15197.15|15317.15|15197.15|15315.87|15195.87|10
1649942730000|2022-04-14 13:25:30|15317.28|15197.28|15320.05|15200.05|15320.06|15200.06|15317.28|15197.28|9
1649942740000|2022-04-14 13:25:40|15320.24|15200.24|15325.56|15205.56|15325.56|15205.56|15320.24|15200.24|10
1649942750000|2022-04-14 13:25:50|15326.14|15206.14|15330.67|15210.67|15330.67|15210.67|15326.14|15206.14|10
1649942760000|2022-04-14 13:26:00|15330.58|15210.58|15333.86|15213.86|15334.27|15214.27|15330.58|15210.58|10
1649942770000|2022-04-14 13:26:10|15334.02|15214.02|15334.64|15214.64|15334.74|15214.74|15334.02|15214.02|8
1649942780000|2022-04-14 13:26:20|15334.52|15214.52|15337.65|15217.65|15337.65|15217.65|15334.52|15214.52|10
1649942790000|2022-04-14 13:26:30|15338.76|15218.76|15342.62|15222.62|15342.62|15222.62|15338.76|15218.76|10
1649942800000|2022-04-14 13:26:40|15343.68|15223.68|15348.08|15228.08|15348.08|15228.08|15343.68|15223.68|9
1649942810000|2022-04-14 13:26:50|15347.99|15227.99|15350.93|15230.93|15350.93|15230.93|15347.99|15227.99|10
1649942820000|2022-04-14 13:27:00|15350.66|15230.66|15352.66|15232.66|15352.83|15232.83|15350.66|15230.66|10
1649942830000|2022-04-14 13:27:10|15352.96|15232.96|15354.92|15234.92|15354.94|15234.94|15352.96|15232.96|10
1649942840000|2022-04-14 13:27:20|15355.28|15235.28|15353.77|15233.77|15355.28|15235.28|15353.75|15233.75|10
1649942850000|2022-04-14 13:27:30|15353.72|15233.72|15353.03|15233.03|15353.85|15233.85|15353.03|15233.03|10
1649942860000|2022-04-14 13:27:40|15352.94|15232.94|15350.69|15230.69|15352.94|15232.94|15350.69|15230.69|10
1649942870000|2022-04-14 13:27:50|15350.49|15230.49|15346.57|15226.57|15350.49|15230.49|15346.57|15226.57|10
1649942880000|2022-04-14 13:28:00|15346.64|15226.64|15347.64|15227.64|15347.64|15227.64|15346.25|15226.25|10
1649942890000|2022-04-14 13:28:10|15347.6|15227.6|15348.66|15228.66|15348.66|15228.66|15347.42|15227.42|10
1649942900000|2022-04-14 13:28:20|15349.17|15229.17|15348.18|15228.18|15349.72|15229.72|15348.18|15228.18|10
1649942910000|2022-04-14 13:28:30|15348.08|15228.08|15348.21|15228.21|15348.9|15228.9|15348.08|15228.08|9
1649942920000|2022-04-14 13:28:40|15348.61|15228.61|15348.23|15228.23|15348.99|15228.99|15348.23|15228.23|10
1649942930000|2022-04-14 13:28:50|15348.32|15228.32|15347.67|15227.67|15348.32|15228.32|15347.6|15227.6|10
1649942940000|2022-04-14 13:29:00|15347.59|15227.59|15348.3|15228.3|15348.3|15228.3|15347.59|15227.59|10
1649942950000|2022-04-14 13:29:10|15348.33|15228.33|15351.7|15231.7|15351.7|15231.7|15348.33|15228.33|10
1649942960000|2022-04-14 13:29:20|15351.66|15231.66|15351.85|15231.85|15352.37|15232.37|15351.53|15231.53|10
1649942970000|2022-04-14 13:29:30|15353.05|15233.05|15355|15235|15355|15235|15353.05|15233.05|10
1649942980000|2022-04-14 13:29:40|15355.39|15235.39|15356.62|15236.62|15357.05|15237.05|15355.33|15235.33|10
1649942990000|2022-04-14 13:29:50|15357.13|15237.13|15359.24|15239.24|15359.24|15239.24|15357.13|15237.13|10
1649943000000|2022-04-14 13:30:00|15359.52|15239.52|15360.76|15240.76|15360.89|15240.89|15359.52|15239.52|10
1649943010000|2022-04-14 13:30:10|15361.03|15241.03|15361.5|15241.5|15361.5|15241.5|15360.76|15240.76|10
1649943020000|2022-04-14 13:30:20|15361.63|15241.63|15361.8|15241.8|15362.46|15242.46|15361.63|15241.63|10
1649943030000|2022-04-14 13:30:30|15361.56|15241.56|15363.56|15243.56|15363.62|15243.62|15361.56|15241.56|10
1649943040000|2022-04-14 13:30:40|15363.43|15243.43|15362.15|15242.15|15363.52|15243.52|15361.63|15241.63|10
1649943050000|2022-04-14 13:30:50|15362.3|15242.3|15362.54|15242.54|15363.6|15243.6|15362.3|15242.3|10
1649943060000|2022-04-14 13:31:00|15362.67|15242.67|15362.29|15242.29|15362.67|15242.67|15361.52|15241.52|10
1649943070000|2022-04-14 13:31:10|15361.75|15241.75|15361.01|15241.01|15362.47|15242.47|15361.01|15241.01|10
1649943080000|2022-04-14 13:31:20|15360.71|15240.71|15363.19|15243.19|15363.19|15243.19|15360.02|15240.02|10
1649943090000|2022-04-14 13:31:30|15363.11|15243.11|15373.26|15253.26|15373.26|15253.26|15363.11|15243.11|10
1649943100000|2022-04-14 13:31:40|15373.47|15253.47|15371.3|15251.3|15374.57|15254.57|15371.3|15251.3|10
1649943110000|2022-04-14 13:31:50|15371.74|15251.74|15371.24|15251.24|15371.92|15251.92|15369.64|15249.64|10
1649943120000|2022-04-14 13:32:00|15371.4|15251.4|15370.78|15250.78|15371.5|15251.5|15370.53|15250.53|10
1649943130000|2022-04-14 13:32:10|15371|15251|15371.35|15251.35|15371.73|15251.73|15371|15251|10
1649943140000|2022-04-14 13:32:20|15370.94|15250.94|15370.84|15250.84|15372.27|15252.27|15370.84|15250.84|10
1649943150000|2022-04-14 13:32:30|15370.99|15250.99|15370.77|15250.77|15371|15251|15370.05|15250.05|10
1649943160000|2022-04-14 13:32:40|15370.5|15250.5|15367.85|15247.85|15370.5|15250.5|15367.85|15247.85|10
1649943170000|2022-04-14 13:32:50|15367.68|15247.68|15367.73|15247.73|15367.93|15247.93|15367.63|15247.63|10
1649943180000|2022-04-14 13:33:00|15367.54|15247.54|15367.47|15247.47|15367.58|15247.58|15366.57|15246.57|10
1649943190000|2022-04-14 13:33:10|15367.32|15247.32|15366.69|15246.69|15367.72|15247.72|15366.61|15246.61|10
1649943200000|2022-04-14 13:33:20|15366.54|15246.54|15366.13|15246.13|15366.54|15246.54|15365.46|15245.46|9
1649943210000|2022-04-14 13:33:30|15366.63|15246.63|15366.88|15246.88|15366.93|15246.93|15365.8|15245.8|10
1649943220000|2022-04-14 13:33:40|15366.61|15246.61|15369.25|15249.25|15369.25|15249.25|15366.61|15246.61|10
1649943230000|2022-04-14 13:33:50|15369.54|15249.54|15370.04|15250.04|15370.26|15250.26|15368.88|15248.88|10
1649943240000|2022-04-14 13:34:00|15370.23|15250.23|15372.13|15252.13|15372.13|15252.13|15370.23|15250.23|10
1649943250000|2022-04-14 13:34:10|15372.06|15252.06|15369.85|15249.85|15372.14|15252.14|15369.85|15249.85|10
1649943260000|2022-04-14 13:34:20|15369.12|15249.12|15364.25|15244.25|15369.43|15249.43|15364.25|15244.25|10
1649943270000|2022-04-14 13:34:30|15363.72|15243.72|15362.22|15242.22|15363.72|15243.72|15361.74|15241.74|10
1649943280000|2022-04-14 13:34:40|15362.84|15242.84|15366.2|15246.2|15366.2|15246.2|15362.4|15242.4|10
1649943290000|2022-04-14 13:34:50|15367.19|15247.19|15370.79|15250.79|15370.79|15250.79|15367.19|15247.19|10
1649943300000|2022-04-14 13:35:00|15371.04|15251.04|15380.73|15260.73|15380.73|15260.73|15371.04|15251.04|9
1649943310000|2022-04-14 13:35:10|15381.1|15261.1|15388.94|15268.94|15388.94|15268.94|15381.1|15261.1|10
1649943320000|2022-04-14 13:35:20|15390.68|15270.68|15393.92|15273.92|15394.25|15274.25|15390.68|15270.68|10
1649943330000|2022-04-14 13:35:30|15393.65|15273.65|15389.32|15269.32|15393.65|15273.65|15389.32|15269.32|10
1649943340000|2022-04-14 13:35:40|15390.04|15270.04|15392.35|15272.35|15392.35|15272.35|15390.04|15270.04|10
1649943350000|2022-04-14 13:35:50|15391.08|15271.08|15388.54|15268.54|15391.08|15271.08|15388.54|15268.54|10
1649943360000|2022-04-14 13:36:00|15387.29|15267.29|15383.44|15263.44|15387.29|15267.29|15382.74|15262.74|10
1649943370000|2022-04-14 13:36:10|15383.02|15263.02|15381.24|15261.24|15383.02|15263.02|15381.13|15261.13|10
1649943380000|2022-04-14 13:36:20|15380.87|15260.87|15379.33|15259.33|15380.87|15260.87|15378.78|15258.78|10
1649943390000|2022-04-14 13:36:30|15379.69|15259.69|15375.98|15255.98|15379.69|15259.69|15375.98|15255.98|10
1649943400000|2022-04-14 13:36:40|15376.1|15256.1|15374.6|15254.6|15376.21|15256.21|15374.6|15254.6|10
1649943410000|2022-04-14 13:36:50|15374.45|15254.45|15373.72|15253.72|15374.45|15254.45|15372.85|15252.85|10
1649943420000|2022-04-14 13:37:00|15373.78|15253.78|15376.27|15256.27|15376.27|15256.27|15373.78|15253.78|10
1649943430000|2022-04-14 13:37:10|15376.39|15256.39|15378.33|15258.33|15378.33|15258.33|15376.39|15256.39|10
1649943440000|2022-04-14 13:37:20|15376.14|15256.14|15377.08|15257.08|15377.08|15257.08|15376.01|15256.01|10
1649943450000|2022-04-14 13:37:30|15377.02|15257.02|15376.43|15256.43|15377.53|15257.53|15376.43|15256.43|10
1649943460000|2022-04-14 13:37:40|15377.23|15257.23|15377.15|15257.15|15377.83|15257.83|15377|15257|10
1649943470000|2022-04-14 13:37:50|15377.16|15257.16|15378.19|15258.19|15378.87|15258.87|15377.16|15257.16|10
1649943480000|2022-04-14 13:38:00|15377.81|15257.81|15375.37|15255.37|15377.81|15257.81|15375.37|15255.37|10
1649943490000|2022-04-14 13:38:10|15375.31|15255.31|15372.46|15252.46|15375.31|15255.31|15372.46|15252.46|10
1649943500000|2022-04-14 13:38:20|15372.3|15252.3|15368.47|15248.47|15372.3|15252.3|15368.47|15248.47|10
1649943510000|2022-04-14 13:38:30|15368|15248|15358.9|15238.9|15368|15248|15358.9|15238.9|10
1649943520000|2022-04-14 13:38:40|15359.17|15239.17|15356.58|15236.58|15359.17|15239.17|15356.58|15236.58|10
1649943530000|2022-04-14 13:38:50|15356.77|15236.77|15354.44|15234.44|15356.84|15236.84|15354.44|15234.44|9
1649943540000|2022-04-14 13:39:00|15354.27|15234.27|15352.2|15232.2|15354.72|15234.72|15352.07|15232.07|10
1649943550000|2022-04-14 13:39:10|15352.51|15232.51|15352.03|15232.03|15352.51|15232.51|15351.82|15231.82|9
1649943560000|2022-04-14 13:39:20|15351.85|15231.85|15347.08|15227.08|15351.85|15231.85|15347.08|15227.08|10
1649943570000|2022-04-14 13:39:30|15347.1|15227.1|15343.79|15223.79|15347.1|15227.1|15343.79|15223.79|10
1649943580000|2022-04-14 13:39:40|15343.69|15223.69|15339.95|15219.95|15343.69|15223.69|15339.95|15219.95|10
1649943590000|2022-04-14 13:39:50|15339.11|15219.11|15337.26|15217.26|15339.11|15219.11|15337|15217|10
1649943600000|2022-04-14 13:40:00|15336.87|15216.87|15335.11|15215.11|15337.38|15217.38|15335.11|15215.11|10
1649943610000|2022-04-14 13:40:10|15334.81|15214.81|15333.12|15213.12|15335.35|15215.35|15333.12|15213.12|10
1649943620000|2022-04-14 13:40:20|15332.54|15212.54|15324.12|15204.12|15332.54|15212.54|15324.12|15204.12|10
1649943630000|2022-04-14 13:40:30|15323.07|15203.07|15290.99|15170.99|15323.07|15203.07|15290.99|15170.99|10
1649943640000|2022-04-14 13:40:40|15288.9|15168.9|15274.43|15154.43|15288.9|15168.9|15274.43|15154.43|10
1649943650000|2022-04-14 13:40:50|15273.48|15153.48|15272.27|15152.27|15275.38|15155.38|15272.27|15152.27|10
1649943660000|2022-04-14 13:41:00|15271.98|15151.98|15269.38|15149.38|15271.98|15151.98|15269.16|15149.16|10
1649943670000|2022-04-14 13:41:10|15267.73|15147.73|15252.35|15132.35|15267.73|15147.73|15242.93|15122.93|10
1649943680000|2022-04-14 13:41:20|15244.35|15124.35|15227.03|15107.03|15244.35|15124.35|15227.03|15107.03|10
1649943690000|2022-04-14 13:41:30|15221.08|15101.08|15206.73|15086.73|15221.08|15101.08|15206.73|15086.73|10
1649943700000|2022-04-14 13:41:40|15204.82|15084.82|15206.01|15086.01|15206.16|15086.16|15202.11|15082.11|10
1649943710000|2022-04-14 13:41:50|15214.23|15094.23|15223.04|15103.04|15224.55|15104.55|15214.23|15094.23|10
1649943720000|2022-04-14 13:42:00|15224.29|15104.29|15227.76|15107.76|15228.12|15108.12|15223.98|15103.98|10
1649943730000|2022-04-14 13:42:10|15227.98|15107.98|15227.35|15107.35|15231.33|15111.33|15227.35|15107.35|9
1649943740000|2022-04-14 13:42:20|15223.91|15103.91|15213.87|15093.87|15223.91|15103.91|15213.87|15093.87|10
1649943750000|2022-04-14 13:42:30|15212.91|15092.91|15200.52|15080.52|15212.91|15092.91|15200.09|15080.09|10
1649943760000|2022-04-14 13:42:40|15199.22|15079.22|15203.09|15083.09|15203.09|15083.09|15199.1|15079.1|10
1649943770000|2022-04-14 13:42:50|15202.78|15082.78|15203.58|15083.58|15203.58|15083.58|15202.58|15082.58|10
1649943780000|2022-04-14 13:43:00|15203.87|15083.87|15207.52|15087.52|15207.52|15087.52|15203.87|15083.87|10
1649943790000|2022-04-14 13:43:10|15207.3|15087.3|15204.34|15084.34|15207.33|15087.33|15204.34|15084.34|10
1649943800000|2022-04-14 13:43:20|15207.44|15087.44|15208.82|15088.82|15209.79|15089.79|15207.24|15087.24|10
1649943810000|2022-04-14 13:43:30|15208.58|15088.58|15217.21|15097.21|15217.27|15097.27|15208.58|15088.58|10
1649943820000|2022-04-14 13:43:40|15217.33|15097.33|15217.35|15097.35|15218.9|15098.9|15216.26|15096.26|10
1649943830000|2022-04-14 13:43:50|15217.08|15097.08|15215.74|15095.74|15217.08|15097.08|15215.52|15095.52|10
1649943840000|2022-04-14 13:44:00|15212.46|15092.46|15216.48|15096.48|15216.48|15096.48|15211.37|15091.37|10
1649943850000|2022-04-14 13:44:10|15213.57|15093.57|15213.09|15093.09|15216.54|15096.54|15213.09|15093.09|10
1649943860000|2022-04-14 13:44:20|15212.84|15092.84|15219.08|15099.08|15220.42|15100.42|15212.84|15092.84|10
1649943870000|2022-04-14 13:44:30|15219.1|15099.1|15214.01|15094.01|15219.24|15099.24|15214.01|15094.01|10
1649943880000|2022-04-14 13:44:40|15213.88|15093.88|15208.38|15088.38|15213.88|15093.88|15208.38|15088.38|10
1649943890000|2022-04-14 13:44:50|15208.01|15088.01|15205.41|15085.41|15208.07|15088.07|15205.41|15085.41|10
1649943900000|2022-04-14 13:45:00|15205.11|15085.11|15196.55|15076.55|15205.11|15085.11|15196.55|15076.55|10
1649943910000|2022-04-14 13:45:10|15194.39|15074.39|15179.87|15059.87|15194.39|15074.39|15179.87|15059.87|10
1649943920000|2022-04-14 13:45:20|15178.48|15058.48|15174.86|15054.86|15178.48|15058.48|15174.6|15054.6|10
1649943930000|2022-04-14 13:45:30|15175.31|15055.31|15175.82|15055.82|15175.82|15055.82|15173.73|15053.73|10
1649943940000|2022-04-14 13:45:40|15174.57|15054.57|15172.39|15052.39|15175.68|15055.68|15172.39|15052.39|10
1649943950000|2022-04-14 13:45:50|15170.43|15050.43|15163.67|15043.67|15170.43|15050.43|15163.67|15043.67|10
1649943960000|2022-04-14 13:46:00|15162.72|15042.72|15159.46|15039.46|15162.72|15042.72|15159.18|15039.18|9
1649943970000|2022-04-14 13:46:10|15156.97|15036.97|15167.89|15047.89|15168.84|15048.84|15156.97|15036.97|10
1649943980000|2022-04-14 13:46:20|15168.53|15048.53|15170.8|15050.8|15171.52|15051.52|15168.53|15048.53|10
1649943990000|2022-04-14 13:46:30|15174.14|15054.14|15183.85|15063.85|15183.85|15063.85|15174.14|15054.14|10
1649944000000|2022-04-14 13:46:40|15186.71|15066.71|15188.72|15068.72|15190.1|15070.1|15186.71|15066.71|10
1649944010000|2022-04-14 13:46:50|15188.54|15068.54|15184.74|15064.74|15188.54|15068.54|15184.74|15064.74|10
1649944020000|2022-04-14 13:47:00|15184.04|15064.04|15185.28|15065.28|15185.31|15065.31|15183.04|15063.04|10
1649944030000|2022-04-14 13:47:10|15184.48|15064.48|15188.8|15068.8|15188.8|15068.8|15184.48|15064.48|9
1649944040000|2022-04-14 13:47:20|15189.1|15069.1|15191.83|15071.83|15192.24|15072.24|15189.1|15069.1|10
1649944050000|2022-04-14 13:47:30|15190.83|15070.83|15196.23|15076.23|15196.4|15076.4|15190.83|15070.83|10
1649944060000|2022-04-14 13:47:40|15196.36|15076.36|15202.49|15082.49|15202.8|15082.8|15196.36|15076.36|10
1649944070000|2022-04-14 13:47:50|15202.72|15082.72|15210.97|15090.97|15210.97|15090.97|15202.72|15082.72|9
1649944080000|2022-04-14 13:48:00|15210.49|15090.49|15207.11|15087.11|15211.16|15091.16|15207.11|15087.11|10
1649944090000|2022-04-14 13:48:10|15205.58|15085.58|15199.29|15079.29|15205.58|15085.58|15199.29|15079.29|10
1649944100000|2022-04-14 13:48:20|15194.09|15074.09|15186.76|15066.76|15194.09|15074.09|15186.76|15066.76|10
1649944110000|2022-04-14 13:48:30|15183.82|15063.82|15179.58|15059.58|15183.82|15063.82|15179.08|15059.08|10
1649944120000|2022-04-14 13:48:40|15178.11|15058.11|15170.94|15050.94|15178.11|15058.11|15169.78|15049.78|10
1649944130000|2022-04-14 13:48:50|15170.46|15050.46|15179.78|15059.78|15179.78|15059.78|15170.46|15050.46|10
1649944140000|2022-04-14 13:49:00|15177.65|15057.65|15183.52|15063.52|15184.08|15064.08|15177.65|15057.65|9
1649944150000|2022-04-14 13:49:10|15184.26|15064.26|15186.94|15066.94|15186.94|15066.94|15184.26|15064.26|10
1649944160000|2022-04-14 13:49:20|15189.86|15069.86|15193.17|15073.17|15193.17|15073.17|15189.86|15069.86|9
1649944170000|2022-04-14 13:49:30|15193.05|15073.05|15193.73|15073.73|15195.14|15075.14|15192.87|15072.87|10
1649944180000|2022-04-14 13:49:40|15194.11|15074.11|15195.14|15075.14|15195.14|15075.14|15194.11|15074.11|10
1649944190000|2022-04-14 13:49:50|15196.32|15076.32|15196.89|15076.89|15196.97|15076.97|15195.93|15075.93|10
1649944200000|2022-04-14 13:50:00|15196.68|15076.68|15195.77|15075.77|15196.77|15076.77|15195.53|15075.53|10
1649944210000|2022-04-14 13:50:10|15195.78|15075.78|15193.09|15073.09|15196.25|15076.25|15193.09|15073.09|10
1649944220000|2022-04-14 13:50:20|15191.87|15071.87|15191.21|15071.21|15191.93|15071.93|15190.99|15070.99|10
1649944230000|2022-04-14 13:50:30|15191.59|15071.59|15191|15071|15191.74|15071.74|15190.91|15070.91|10
1649944240000|2022-04-14 13:50:40|15190.81|15070.81|15186.77|15066.77|15190.81|15070.81|15186.77|15066.77|10
1649944250000|2022-04-14 13:50:50|15186.22|15066.22|15185.14|15065.14|15186.22|15066.22|15184.97|15064.97|10
1649944260000|2022-04-14 13:51:00|15185.06|15065.06|15185.24|15065.24|15185.75|15065.75|15185.06|15065.06|9
1649944270000|2022-04-14 13:51:10|15185.08|15065.08|15186.65|15066.65|15186.95|15066.95|15185.04|15065.04|9
1649944280000|2022-04-14 13:51:20|15186.75|15066.75|15182.18|15062.18|15186.75|15066.75|15182.03|15062.03|10
1649944290000|2022-04-14 13:51:30|15181.56|15061.56|15181.63|15061.63|15182.23|15062.23|15181.4|15061.4|10
1649944300000|2022-04-14 13:51:40|15181.71|15061.71|15177.58|15057.58|15181.71|15061.71|15177.58|15057.58|10
1649944310000|2022-04-14 13:51:50|15178.05|15058.05|15174.76|15054.76|15178.05|15058.05|15172.34|15052.34|10
1649944320000|2022-04-14 13:52:00|15171.02|15051.02|15150.14|15030.14|15171.02|15051.02|15150.14|15030.14|10
1649944330000|2022-04-14 13:52:10|15147.8|15027.8|15135.83|15015.83|15147.8|15027.8|15135.83|15015.83|10
1649944340000|2022-04-14 13:52:20|15130.73|15010.73|15117.33|14997.33|15130.73|15010.73|15116.97|14996.97|10
1649944350000|2022-04-14 13:52:30|15116.56|14996.56|15111.38|14991.38|15116.68|14996.68|15111.15|14991.15|10
1649944360000|2022-04-14 13:52:40|15111.75|14991.75|15109.99|14989.99|15112.1|14992.1|15109.99|14989.99|10
1649944370000|2022-04-14 13:52:50|15109.82|14989.82|15110.28|14990.28|15110.95|14990.95|15109.55|14989.55|10
1649944380000|2022-04-14 13:53:00|15110.53|14990.53|15109.74|14989.74|15110.85|14990.85|15109.74|14989.74|10
1649944390000|2022-04-14 13:53:10|15109.48|14989.48|15113.21|14993.21|15113.21|14993.21|15109.48|14989.48|10
1649944400000|2022-04-14 13:53:20|15113.9|14993.9|15113.8|14993.8|15115.39|14995.39|15113.77|14993.77|10
1649944410000|2022-04-14 13:53:30|15114.22|14994.22|15116.05|14996.05|15116.05|14996.05|15113.1|14993.1|10
1649944420000|2022-04-14 13:53:40|15115.88|14995.88|15114.24|14994.24|15115.88|14995.88|15114.24|14994.24|10
1649944430000|2022-04-14 13:53:50|15114.15|14994.15|15120.59|15000.59|15120.59|15000.59|15114.15|14994.15|10
1649944440000|2022-04-14 13:54:00|15121.16|15001.16|15124.29|15004.29|15124.29|15004.29|15121.16|15001.16|10
1649944450000|2022-04-14 13:54:10|15123.53|15003.53|15122.05|15002.05|15124.02|15004.02|15122.05|15002.05|10
1649944460000|2022-04-14 13:54:20|15122.01|15002.01|15121.85|15001.85|15122.01|15002.01|15120.62|15000.62|10
1649944470000|2022-04-14 13:54:30|15121.61|15001.61|15123.88|15003.88|15123.88|15003.88|15121.18|15001.18|10
1649944480000|2022-04-14 13:54:40|15125.1|15005.1|15131.02|15011.02|15131.23|15011.23|15125.1|15005.1|10
1649944490000|2022-04-14 13:54:50|15130.56|15010.56|15128.4|15008.4|15130.56|15010.56|15127.98|15007.98|10
1649944500000|2022-04-14 13:55:00|15129.21|15009.21|15125.24|15005.24|15129.25|15009.25|15125.24|15005.24|10
1649944510000|2022-04-14 13:55:10|15123.9|15003.9|15122.07|15002.07|15123.9|15003.9|15120.87|15000.87|10
1649944520000|2022-04-14 13:55:20|15121.08|15001.08|15122.25|15002.25|15122.78|15002.78|15121.08|15001.08|10
1649944530000|2022-04-14 13:55:30|15122.41|15002.41|15124.46|15004.46|15124.7|15004.7|15122.41|15002.41|10
1649944540000|2022-04-14 13:55:40|15124.28|15004.28|15126.96|15006.96|15126.96|15006.96|15124.28|15004.28|10
1649944550000|2022-04-14 13:55:50|15127.52|15007.52|15127.64|15007.64|15128.36|15008.36|15126.37|15006.37|10
1649944560000|2022-04-14 13:56:00|15129.24|15009.24|15130.78|15010.78|15130.86|15010.86|15127.96|15007.96|10
1649944570000|2022-04-14 13:56:10|15130.09|15010.09|15130.04|15010.04|15130.61|15010.61|15129.95|15009.95|10
1649944580000|2022-04-14 13:56:20|15129.67|15009.67|15129.76|15009.76|15130.42|15010.42|15129.42|15009.42|10
1649944590000|2022-04-14 13:56:30|15129.64|15009.64|15131.49|15011.49|15131.49|15011.49|15129.64|15009.64|10
1649944600000|2022-04-14 13:56:40|15130.18|15010.18|15132.03|15012.03|15132.37|15012.37|15129.84|15009.84|10
1649944610000|2022-04-14 13:56:50|15133.07|15013.07|15137.55|15017.55|15137.55|15017.55|15133.07|15013.07|10
1649944620000|2022-04-14 13:57:00|15137.61|15017.61|15139.5|15019.5|15139.5|15019.5|15137.61|15017.61|10
1649944630000|2022-04-14 13:57:10|15139.38|15019.38|15139.1|15019.1|15140.03|15020.03|15138.58|15018.58|10
1649944640000|2022-04-14 13:57:20|15139.32|15019.32|15138.47|15018.47|15140.32|15020.32|15138.47|15018.47|10
1649944650000|2022-04-14 13:57:30|15138.27|15018.27|15136.81|15016.81|15138.3|15018.3|15136.81|15016.81|10
1649944660000|2022-04-14 13:57:40|15136.57|15016.57|15136.04|15016.04|15136.89|15016.89|15135.12|15015.12|10
1649944670000|2022-04-14 13:57:50|15135.7|15015.7|15135.24|15015.24|15136.11|15016.11|15134.76|15014.76|10
1649944680000|2022-04-14 13:58:00|15135.72|15015.72|15138.21|15018.21|15138.21|15018.21|15135.72|15015.72|10
1649944690000|2022-04-14 13:58:10|15138.7|15018.7|15142.59|15022.59|15142.59|15022.59|15138.7|15018.7|9
1649944700000|2022-04-14 13:58:20|15143.03|15023.03|15145.65|15025.65|15145.74|15025.74|15143.03|15023.03|10
1649944710000|2022-04-14 13:58:30|15145.55|15025.55|15148.14|15028.14|15148.31|15028.31|15145.55|15025.55|10
1649944720000|2022-04-14 13:58:40|15148.09|15028.09|15144.79|15024.79|15148.09|15028.09|15144.79|15024.79|10
1649944730000|2022-04-14 13:58:50|15144.96|15024.96|15138.83|15018.83|15144.96|15024.96|15138.83|15018.83|10
1649944740000|2022-04-14 13:59:00|15138.33|15018.33|15133.14|15013.14|15138.71|15018.71|15133.14|15013.14|10
1649944750000|2022-04-14 13:59:10|15133.21|15013.21|15127.73|15007.73|15133.21|15013.21|15127.03|15007.03|10
1649944760000|2022-04-14 13:59:20|15126.84|15006.84|15124.8|15004.8|15126.84|15006.84|15124.39|15004.39|10
1649944770000|2022-04-14 13:59:30|15124.82|15004.82|15123.83|15003.83|15125.57|15005.57|15123.83|15003.83|10
1649944780000|2022-04-14 13:59:40|15124.57|15004.57|15124.39|15004.39|15124.57|15004.57|15122.81|15002.81|10
1649944790000|2022-04-14 13:59:50|15124.36|15004.36|15126.16|15006.16|15126.16|15006.16|15124.36|15004.36|9
1649944800000|2022-04-14 14:00:00|15124.91|15004.91|15120.78|15000.78|15124.91|15004.91|15120.78|15000.78|10
1649944810000|2022-04-14 14:00:10|15121.86|15001.86|15117.75|14997.75|15121.86|15001.86|15116.97|14996.97|10
1649944820000|2022-04-14 14:00:20|15117.81|14997.81|15117.15|14997.15|15118.16|14998.16|15115.74|14995.74|10
1649944830000|2022-04-14 14:00:30|15117.1|14997.1|15126.84|15006.84|15126.84|15006.84|15117.1|14997.1|10
1649944840000|2022-04-14 14:00:40|15127.76|15007.76|15134.45|15014.45|15134.45|15014.45|15126.98|15006.98|10
1649944850000|2022-04-14 14:00:50|15135.08|15015.08|15137.21|15017.21|15138.93|15018.93|15135.01|15015.01|10
1649944860000|2022-04-14 14:01:00|15137.36|15017.36|15135.13|15015.13|15137.78|15017.78|15135.13|15015.13|10
1649944870000|2022-04-14 14:01:10|15135.28|15015.28|15127.1|15007.1|15135.28|15015.28|15127.1|15007.1|10
1649944880000|2022-04-14 14:01:20|15127.2|15007.2|15125.66|15005.66|15128.89|15008.89|15125.66|15005.66|10
1649944890000|2022-04-14 14:01:30|15124.95|15004.95|15118.66|14998.66|15124.95|15004.95|15118.66|14998.66|9
1649944900000|2022-04-14 14:01:40|15118.23|14998.23|15113.91|14993.91|15118.23|14998.23|15113.89|14993.89|10
1649944910000|2022-04-14 14:01:50|15114.25|14994.25|15112.94|14992.94|15114.25|14994.25|15112.46|14992.46|10
1649944920000|2022-04-14 14:02:00|15113.72|14993.72|15110.94|14990.94|15113.72|14993.72|15110.94|14990.94|9
1649944930000|2022-04-14 14:02:10|15110.93|14990.93|15111.68|14991.68|15111.75|14991.75|15110.56|14990.56|10
1649944940000|2022-04-14 14:02:20|15111.75|14991.75|15109.17|14989.17|15111.75|14991.75|15108.94|14988.94|10
1649944950000|2022-04-14 14:02:30|15108.28|14988.28|15104.05|14984.05|15108.53|14988.53|15104.05|14984.05|10
1649944960000|2022-04-14 14:02:40|15103.98|14983.98|15101.01|14981.01|15103.98|14983.98|15100.13|14980.13|10
1649944970000|2022-04-14 14:02:50|15100.69|14980.69|15100.72|14980.72|15101.75|14981.75|15100.58|14980.58|10
1649944980000|2022-04-14 14:03:00|15100.68|14980.68|15098.91|14978.91|15100.68|14980.68|15097.94|14977.94|10
1649944990000|2022-04-14 14:03:10|15099.82|14979.82|15098.95|14978.95|15100.69|14980.69|15098.95|14978.95|10
1649945000000|2022-04-14 14:03:20|15100.69|14980.69|15094.38|14974.38|15100.69|14980.69|15094.38|14974.38|10
1649945010000|2022-04-14 14:03:30|15094.03|14974.03|15079.63|14959.63|15094.03|14974.03|15078.72|14958.72|10
1649945020000|2022-04-14 14:03:40|15080.05|14960.05|15065.46|14945.46|15080.05|14960.05|15065.46|14945.46|10
1649945030000|2022-04-14 14:03:50|15065.43|14945.43|15062.87|14942.87|15065.49|14945.49|15062.87|14942.87|10
1649945040000|2022-04-14 14:04:00|15063.93|14943.93|15066.69|14946.69|15066.69|14946.69|15063.93|14943.93|10
1649945050000|2022-04-14 14:04:10|15065.84|14945.84|15063.01|14943.01|15066.86|14946.86|15063.01|14943.01|10
1649945060000|2022-04-14 14:04:20|15062.8|14942.8|15062.11|14942.11|15063.79|14943.79|15061.36|14941.36|10
1649945070000|2022-04-14 14:04:30|15063.51|14943.51|15062.98|14942.98|15063.51|14943.51|15061.59|14941.59|10
1649945080000|2022-04-14 14:04:40|15062.61|14942.61|15062.75|14942.75|15063.27|14943.27|15061.48|14941.48|10
1649945090000|2022-04-14 14:04:50|15062.45|14942.45|15064.96|14944.96|15065.01|14945.01|15062.14|14942.14|10
1649945100000|2022-04-14 14:05:00|15066.2|14946.2|15065.52|14945.52|15066.4|14946.4|15065.24|14945.24|10
1649945110000|2022-04-14 14:05:10|15066.85|14946.85|15068.01|14948.01|15068.01|14948.01|15065.76|14945.76|10
1649945120000|2022-04-14 14:05:20|15067.9|14947.9|15072.91|14952.91|15073.96|14953.96|15067.9|14947.9|10
1649945130000|2022-04-14 14:05:30|15072.9|14952.9|15069.39|14949.39|15072.9|14952.9|15069.39|14949.39|10
1649945140000|2022-04-14 14:05:40|15069.27|14949.27|15070.31|14950.31|15071.28|14951.28|15068.96|14948.96|10
1649945150000|2022-04-14 14:05:50|15069.9|14949.9|15066.64|14946.64|15070.1|14950.1|15066.64|14946.64|10
1649945160000|2022-04-14 14:06:00|15063.48|14943.48|15056.06|14936.06|15063.64|14943.64|15056.06|14936.06|10
1649945170000|2022-04-14 14:06:10|15054.8|14934.8|15053.66|14933.66|15056.04|14936.04|15053.35|14933.35|10
1649945180000|2022-04-14 14:06:20|15050.38|14930.38|15041.92|14921.92|15052.32|14932.32|15039.3|14919.3|10
1649945190000|2022-04-14 14:06:30|15037.94|14917.94|15031.91|14911.91|15041.97|14921.97|15031.91|14911.91|10
1649945200000|2022-04-14 14:06:40|15033.14|14913.14|15035.28|14915.28|15035.28|14915.28|15032.36|14912.36|10
1649945210000|2022-04-14 14:06:50|15034.02|14914.02|15035.07|14915.07|15035.71|14915.71|15033.48|14913.48|10
1649945220000|2022-04-14 14:07:00|15036.8|14916.8|15038.2|14918.2|15038.85|14918.85|15036.8|14916.8|10
1649945230000|2022-04-14 14:07:10|15038.23|14918.23|15041.44|14921.44|15041.85|14921.85|15037.61|14917.61|10
1649945240000|2022-04-14 14:07:20|15041.98|14921.98|15048.86|14928.86|15048.86|14928.86|15041.98|14921.98|10
1649945250000|2022-04-14 14:07:30|15049.24|14929.24|15056.88|14936.88|15056.88|14936.88|15049.24|14929.24|10
1649945260000|2022-04-14 14:07:40|15058.88|14938.88|15057.19|14937.19|15058.88|14938.88|15056.39|14936.39|10
1649945270000|2022-04-14 14:07:50|15057.65|14937.65|15058.81|14938.81|15059.86|14939.86|15056.42|14936.42|10
1649945280000|2022-04-14 14:08:00|15060.28|14940.28|15055.79|14935.79|15060.28|14940.28|15055.79|14935.79|10
1649945290000|2022-04-14 14:08:10|15055.58|14935.58|15056.63|14936.63|15056.63|14936.63|15053.65|14933.65|10
1649945300000|2022-04-14 14:08:20|15056.66|14936.66|15063.94|14943.94|15063.94|14943.94|15056.66|14936.66|10
1649945310000|2022-04-14 14:08:30|15064.65|14944.65|15064.42|14944.42|15065.36|14945.36|15063.54|14943.54|10
1649945320000|2022-04-14 14:08:40|15064.99|14944.99|15059.68|14939.68|15065.56|14945.56|15059.68|14939.68|10
1649945330000|2022-04-14 14:08:50|15058.59|14938.59|15057.28|14937.28|15058.59|14938.59|15055.58|14935.58|10
1649945340000|2022-04-14 14:09:00|15057.98|14937.98|15048.92|14928.92|15057.98|14937.98|15048.92|14928.92|10
1649945350000|2022-04-14 14:09:10|15048.51|14928.51|15044.99|14924.99|15048.51|14928.51|15044.99|14924.99|10
1649945360000|2022-04-14 14:09:20|15044.01|14924.01|15040.66|14920.66|15044.01|14924.01|15040.41|14920.41|10
1649945370000|2022-04-14 14:09:30|15041.05|14921.05|15043.31|14923.31|15043.31|14923.31|15041.01|14921.01|10
1649945380000|2022-04-14 14:09:40|15045.56|14925.56|15050.24|14930.24|15050.24|14930.24|15045.56|14925.56|10
1649945390000|2022-04-14 14:09:50|15049.95|14929.95|15052.05|14932.05|15052.42|14932.42|15049.95|14929.95|10
1649945400000|2022-04-14 14:10:00|15051.95|14931.95|15051.47|14931.47|15052.81|14932.81|15051.47|14931.47|9
1649945410000|2022-04-14 14:10:10|15052.95|14932.95|15056.01|14936.01|15056.65|14936.65|15052.82|14932.82|10
1649945420000|2022-04-14 14:10:20|15056.57|14936.57|15058.66|14938.66|15058.68|14938.68|15056.17|14936.17|10
1649945430000|2022-04-14 14:10:30|15058.13|14938.13|15060.08|14940.08|15060.08|14940.08|15058.13|14938.13|10
1649945440000|2022-04-14 14:10:40|15059.95|14939.95|15065.67|14945.67|15068.27|14948.27|15059.95|14939.95|10
1649945450000|2022-04-14 14:10:50|15066.97|14946.97|15074.63|14954.63|15074.63|14954.63|15066.97|14946.97|10
1649945460000|2022-04-14 14:11:00|15075.15|14955.15|15079.93|14959.93|15079.94|14959.94|15075.15|14955.15|10
1649945470000|2022-04-14 14:11:10|15081.01|14961.01|15080.73|14960.73|15082.12|14962.12|15080.55|14960.55|10
1649945480000|2022-04-14 14:11:20|15081.11|14961.11|15077.34|14957.34|15081.11|14961.11|15077.34|14957.34|10
1649945490000|2022-04-14 14:11:30|15077.3|14957.3|15077.18|14957.18|15077.3|14957.3|15075.84|14955.84|10
1649945500000|2022-04-14 14:11:40|15076.88|14956.88|15076.26|14956.26|15077.8|14957.8|15076.26|14956.26|10
1649945510000|2022-04-14 14:11:50|15076.02|14956.02|15073.64|14953.64|15076.97|14956.97|15073.45|14953.45|10
1649945520000|2022-04-14 14:12:00|15073.89|14953.89|15071.99|14951.99|15073.89|14953.89|15071.99|14951.99|10
1649945530000|2022-04-14 14:12:10|15072.33|14952.33|15071.13|14951.13|15072.55|14952.55|15070.85|14950.85|10
1649945540000|2022-04-14 14:12:20|15071.35|14951.35|15070|14950|15071.89|14951.89|15070|14950|10
1649945550000|2022-04-14 14:12:30|15070.17|14950.17|15071.3|14951.3|15071.38|14951.38|15070.1|14950.1|10
1649945560000|2022-04-14 14:12:40|15071.88|14951.88|15075.23|14955.23|15075.23|14955.23|15071.41|14951.41|10
1649945570000|2022-04-14 14:12:50|15074.36|14954.36|15075.1|14955.1|15075.1|14955.1|15074.06|14954.06|10
1649945580000|2022-04-14 14:13:00|15075.51|14955.51|15077.33|14957.33|15077.73|14957.73|15075.51|14955.51|10
1649945590000|2022-04-14 14:13:10|15077.12|14957.12|15078.89|14958.89|15078.89|14958.89|15077.12|14957.12|10
1649945600000|2022-04-14 14:13:20|15078.99|14958.99|15081.36|14961.36|15081.36|14961.36|15078.94|14958.94|9
1649945610000|2022-04-14 14:13:30|15081.54|14961.54|15082.49|14962.49|15083.11|14963.11|15081.31|14961.31|10
1649945620000|2022-04-14 14:13:40|15083.17|14963.17|15083.3|14963.3|15084.11|14964.11|15082.7|14962.7|10
1649945630000|2022-04-14 14:13:50|15083.08|14963.08|15082.39|14962.39|15083.89|14963.89|15082.09|14962.09|10
1649945640000|2022-04-14 14:14:00|15082.36|14962.36|15083.06|14963.06|15083.49|14963.49|15082.22|14962.22|10
1649945650000|2022-04-14 14:14:10|15083.51|14963.51|15087.63|14967.63|15087.63|14967.63|15082.54|14962.54|10
1649945660000|2022-04-14 14:14:20|15087.83|14967.83|15088.77|14968.77|15088.77|14968.77|15087.76|14967.76|10
1649945670000|2022-04-14 14:14:30|15088.92|14968.92|15089.44|14969.44|15089.54|14969.54|15088.92|14968.92|10
1649945680000|2022-04-14 14:14:40|15089.56|14969.56|15090.53|14970.53|15090.53|14970.53|15089.51|14969.51|9
1649945690000|2022-04-14 14:14:50|15090.5|14970.5|15087.59|14967.59|15090.5|14970.5|15087.59|14967.59|10
1649945700000|2022-04-14 14:15:00|15087.61|14967.61|15081.83|14961.83|15088.02|14968.02|15081.72|14961.72|10
1649945710000|2022-04-14 14:15:10|15082.83|14962.83|15082.69|14962.69|15082.83|14962.83|15081.86|14961.86|10
1649945720000|2022-04-14 14:15:20|15081.7|14961.7|15082.95|14962.95|15082.95|14962.95|15081.7|14961.7|10
1649945730000|2022-04-14 14:15:30|15083.87|14963.87|15086.08|14966.08|15086.08|14966.08|15083.87|14963.87|10
1649945740000|2022-04-14 14:15:40|15086.21|14966.21|15088.43|14968.43|15088.59|14968.59|15086.21|14966.21|10
1649945750000|2022-04-14 14:15:50|15087.58|14967.58|15084.76|14964.76|15087.58|14967.58|15084.76|14964.76|10
1649945760000|2022-04-14 14:16:00|15085.39|14965.39|15084.86|14964.86|15085.45|14965.45|15084.55|14964.55|10
1649945770000|2022-04-14 14:16:10|15085.13|14965.13|15084.38|14964.38|15085.13|14965.13|15083.35|14963.35|10
1649945780000|2022-04-14 14:16:20|15083.35|14963.35|15081.04|14961.04|15083.35|14963.35|15081.04|14961.04|10
1649945790000|2022-04-14 14:16:30|15080.92|14960.92|15079.13|14959.13|15080.92|14960.92|15078.99|14958.99|10
1649945800000|2022-04-14 14:16:40|15078.89|14958.89|15078.77|14958.77|15079.11|14959.11|15078.08|14958.08|10
1649945810000|2022-04-14 14:16:50|15078.32|14958.32|15077.7|14957.7|15078.76|14958.76|15077.7|14957.7|10
1649945820000|2022-04-14 14:17:00|15078.03|14958.03|15078.93|14958.93|15079.37|14959.37|15077.75|14957.75|10
1649945830000|2022-04-14 14:17:10|15079.07|14959.07|15081.69|14961.69|15081.69|14961.69|15078.76|14958.76|10
1649945840000|2022-04-14 14:17:20|15081.12|14961.12|15083|14963|15083.07|14963.07|15081.12|14961.12|10
1649945850000|2022-04-14 14:17:30|15082.66|14962.66|15085.85|14965.85|15086.21|14966.21|15082.66|14962.66|10
1649945860000|2022-04-14 14:17:40|15086.1|14966.1|15087.94|14967.94|15087.94|14967.94|15085.62|14965.62|10
1649945870000|2022-04-14 14:17:50|15087.99|14967.99|15089.48|14969.48|15089.48|14969.48|15087.99|14967.99|10
1649945880000|2022-04-14 14:18:00|15089.79|14969.79|15094|14974|15094|14974|15089.73|14969.73|10
1649945890000|2022-04-14 14:18:10|15094.06|14974.06|15091.02|14971.02|15094.59|14974.59|15091.02|14971.02|10
1649945900000|2022-04-14 14:18:20|15091.46|14971.46|15087.27|14967.27|15091.46|14971.46|15087.27|14967.27|10
1649945910000|2022-04-14 14:18:30|15087.07|14967.07|15084.12|14964.12|15087.07|14967.07|15084.12|14964.12|10
1649945920000|2022-04-14 14:18:40|15083.91|14963.91|15079.32|14959.32|15083.91|14963.91|15078.95|14958.95|10
1649945930000|2022-04-14 14:18:50|15078.43|14958.43|15074.01|14954.01|15078.43|14958.43|15074.01|14954.01|10
1649945940000|2022-04-14 14:19:00|15073.17|14953.17|15067.3|14947.3|15073.17|14953.17|15066.35|14946.35|10
1649945950000|2022-04-14 14:19:10|15066.83|14946.83|15061.89|14941.89|15066.83|14946.83|15061.23|14941.23|10
1649945960000|2022-04-14 14:19:20|15061.64|14941.64|15060.64|14940.64|15061.64|14941.64|15060.55|14940.55|9
1649945970000|2022-04-14 14:19:30|15060.35|14940.35|15059.43|14939.43|15060.35|14940.35|15059.43|14939.43|10
1649945980000|2022-04-14 14:19:40|15059.06|14939.06|15055.64|14935.64|15059.06|14939.06|15055.64|14935.64|10
1649945990000|2022-04-14 14:19:50|15055.69|14935.69|15052.71|14932.71|15055.69|14935.69|15052.71|14932.71|10
1649946000000|2022-04-14 14:20:00|15052.22|14932.22|15050.68|14930.68|15052.22|14932.22|15050.44|14930.44|10
1649946010000|2022-04-14 14:20:10|15050.67|14930.67|15051.83|14931.83|15052.73|14932.73|15050.67|14930.67|10
1649946020000|2022-04-14 14:20:20|15052.55|14932.55|15053.82|14933.82|15053.94|14933.94|15051.64|14931.64|10
1649946030000|2022-04-14 14:20:30|15055.86|14935.86|15059.24|14939.24|15059.24|14939.24|15055.34|14935.34|10
1649946040000|2022-04-14 14:20:40|15059.09|14939.09|15061.75|14941.75|15061.78|14941.78|15059.09|14939.09|10
1649946050000|2022-04-14 14:20:50|15061.59|14941.59|15061.9|14941.9|15062.44|14942.44|15060.68|14940.68|10
1649946060000|2022-04-14 14:21:00|15062.11|14942.11|15066.23|14946.23|15066.23|14946.23|15062.05|14942.05|10
1649946070000|2022-04-14 14:21:10|15066.29|14946.29|15068.83|14948.83|15068.83|14948.83|15066.29|14946.29|9
1649946080000|2022-04-14 14:21:20|15068.53|14948.53|15068.83|14948.83|15068.88|14948.88|15068.33|14948.33|10
1649946090000|2022-04-14 14:21:30|15068.7|14948.7|15072.46|14952.46|15072.46|14952.46|15068.7|14948.7|10
1649946100000|2022-04-14 14:21:40|15073.32|14953.32|15075.36|14955.36|15075.36|14955.36|15073.32|14953.32|10
1649946110000|2022-04-14 14:21:50|15075.11|14955.11|15073.88|14953.88|15075.25|14955.25|15073.01|14953.01|10
1649946120000|2022-04-14 14:22:00|15073.92|14953.92|15072.7|14952.7|15073.94|14953.94|15072.7|14952.7|9
1649946130000|2022-04-14 14:22:10|15073.16|14953.16|15076.71|14956.71|15076.71|14956.71|15073.16|14953.16|10
1649946140000|2022-04-14 14:22:20|15076.74|14956.74|15080.83|14960.83|15080.83|14960.83|15076.74|14956.74|10
1649946150000|2022-04-14 14:22:30|15081.04|14961.04|15084.93|14964.93|15084.93|14964.93|15081.04|14961.04|10
1649946160000|2022-04-14 14:22:40|15085.21|14965.21|15085.74|14965.74|15085.8|14965.8|15084.78|14964.78|9
1649946170000|2022-04-14 14:22:50|15085.79|14965.79|15087.62|14967.62|15087.82|14967.82|15085.71|14965.71|9
1649946180000|2022-04-14 14:23:00|15091.17|14971.17|15096.19|14976.19|15096.19|14976.19|15091.15|14971.15|10
1649946190000|2022-04-14 14:23:10|15096.71|14976.71|15104.3|14984.3|15104.3|14984.3|15096.71|14976.71|10
1649946200000|2022-04-14 14:23:20|15104.81|14984.81|15110|14990|15110.28|14990.28|15104.81|14984.81|10
1649946210000|2022-04-14 14:23:30|15109.83|14989.83|15107.82|14987.82|15109.99|14989.99|15107.82|14987.82|10
1649946220000|2022-04-14 14:23:40|15108.05|14988.05|15108.3|14988.3|15108.87|14988.87|15106.92|14986.92|10
1649946230000|2022-04-14 14:23:50|15108.37|14988.37|15107.84|14987.84|15108.54|14988.54|15107.84|14987.84|10
1649946240000|2022-04-14 14:24:00|15108.49|14988.49|15108.11|14988.11|15108.73|14988.73|15107.79|14987.79|10
1649946250000|2022-04-14 14:24:10|15108.31|14988.31|15106.87|14986.87|15110.12|14990.12|15106.87|14986.87|10
1649946260000|2022-04-14 14:24:20|15106.53|14986.53|15104.75|14984.75|15106.86|14986.86|15104.75|14984.75|9
1649946270000|2022-04-14 14:24:30|15104.87|14984.87|15104.4|14984.4|15105.55|14985.55|15104.4|14984.4|10
1649946280000|2022-04-14 14:24:40|15104.48|14984.48|15105.11|14985.11|15105.5|14985.5|15104.48|14984.48|9
1649946290000|2022-04-14 14:24:50|15104.6|14984.6|15103.77|14983.77|15104.97|14984.97|15103.77|14983.77|10
1649946300000|2022-04-14 14:25:00|15103.48|14983.48|15102.26|14982.26|15103.6|14983.6|15102.16|14982.16|10
1649946310000|2022-04-14 14:25:10|15102.02|14982.02|15101.53|14981.53|15102.45|14982.45|15101.48|14981.48|9
1649946320000|2022-04-14 14:25:20|15101.38|14981.38|15099.48|14979.48|15101.38|14981.38|15099.02|14979.02|10
1649946330000|2022-04-14 14:25:30|15099.28|14979.28|15099.44|14979.44|15099.7|14979.7|15099.05|14979.05|10
1649946340000|2022-04-14 14:25:40|15099.78|14979.78|15102.97|14982.97|15102.97|14982.97|15099.78|14979.78|9
1649946350000|2022-04-14 14:25:50|15103.27|14983.27|15106.84|14986.84|15106.84|14986.84|15103.25|14983.25|10
1649946360000|2022-04-14 14:26:00|15107.45|14987.45|15108.8|14988.8|15109.25|14989.25|15107.45|14987.45|10
1649946370000|2022-04-14 14:26:10|15108.77|14988.77|15108.3|14988.3|15109.28|14989.28|15108.16|14988.16|10
1649946380000|2022-04-14 14:26:20|15108.12|14988.12|15107.68|14987.68|15108.65|14988.65|15107.68|14987.68|10
1649946390000|2022-04-14 14:26:30|15107.28|14987.28|15103.84|14983.84|15107.28|14987.28|15103.84|14983.84|10
1649946400000|2022-04-14 14:26:40|15104.18|14984.18|15101.53|14981.53|15104.18|14984.18|15101.53|14981.53|10
1649946410000|2022-04-14 14:26:50|15100.76|14980.76|15098.6|14978.6|15100.94|14980.94|15098.53|14978.53|10
1649946420000|2022-04-14 14:27:00|15098.01|14978.01|15095.87|14975.87|15098.01|14978.01|15095.51|14975.51|10
1649946430000|2022-04-14 14:27:10|15095.55|14975.55|15093.85|14973.85|15095.55|14975.55|15093.82|14973.82|10
1649946440000|2022-04-14 14:27:20|15093.83|14973.83|15094.15|14974.15|15094.51|14974.51|15093.83|14973.83|10
1649946450000|2022-04-14 14:27:30|15094.22|14974.22|15098.29|14978.29|15098.29|14978.29|15094.22|14974.22|9
1649946460000|2022-04-14 14:27:40|15099.12|14979.12|15101.39|14981.39|15101.53|14981.53|15099.12|14979.12|10
1649946470000|2022-04-14 14:27:50|15101.68|14981.68|15104.55|14984.55|15104.55|14984.55|15101.68|14981.68|10
1649946480000|2022-04-14 14:28:00|15104.13|14984.13|15105.18|14985.18|15105.18|14985.18|15104.04|14984.04|10
1649946490000|2022-04-14 14:28:10|15105.01|14985.01|15104.07|14984.07|15105.34|14985.34|15104.07|14984.07|10
1649946500000|2022-04-14 14:28:20|15103.89|14983.89|15104.77|14984.77|15104.77|14984.77|15103.89|14983.89|10
1649946510000|2022-04-14 14:28:30|15104.88|14984.88|15106.46|14986.46|15106.46|14986.46|15104.88|14984.88|10
1649946520000|2022-04-14 14:28:40|15106.7|14986.7|15107.51|14987.51|15107.61|14987.61|15106.7|14986.7|9
1649946530000|2022-04-14 14:28:50|15107.61|14987.61|15110.71|14990.71|15110.71|14990.71|15107.61|14987.61|10
1649946540000|2022-04-14 14:29:00|15110.18|14990.18|15108.93|14988.93|15111.17|14991.17|15108.93|14988.93|10
1649946550000|2022-04-14 14:29:10|15108.91|14988.91|15109.38|14989.38|15109.66|14989.66|15108.37|14988.37|10
1649946560000|2022-04-14 14:29:20|15108.96|14988.96|15111.15|14991.15|15111.15|14991.15|15108.96|14988.96|10
1649946570000|2022-04-14 14:29:30|15111.31|14991.31|15114.11|14994.11|15114.2|14994.2|15111.31|14991.31|10
1649946580000|2022-04-14 14:29:40|15114.83|14994.83|15115.32|14995.32|15115.67|14995.67|15114.44|14994.44|10
1649946590000|2022-04-14 14:29:50|15115.62|14995.62|15115.84|14995.84|15116.07|14996.07|15115.62|14995.62|10
1649946600000|2022-04-14 14:30:00|15115.64|14995.64|15114.58|14994.58|15115.64|14995.64|15114.2|14994.2|10
1649946610000|2022-04-14 14:30:10|15114.72|14994.72|15117.64|14997.64|15117.64|14997.64|15114.72|14994.72|10
1649946620000|2022-04-14 14:30:20|15118.71|14998.71|15123.9|15003.9|15123.9|15003.9|15118.71|14998.71|10
1649946630000|2022-04-14 14:30:30|15124.48|15004.48|15131.48|15011.48|15131.48|15011.48|15124.48|15004.48|10
1649946640000|2022-04-14 14:30:40|15131.47|15011.47|15134.07|15014.07|15134.17|15014.17|15131.22|15011.22|10
1649946650000|2022-04-14 14:30:50|15134.68|15014.68|15135.79|15015.79|15136.18|15016.18|15134.34|15014.34|10
1649946660000|2022-04-14 14:31:00|15136.08|15016.08|15135.29|15015.29|15136.74|15016.74|15135.29|15015.29|9
1649946670000|2022-04-14 14:31:10|15135.59|15015.59|15133.8|15013.8|15135.99|15015.99|15133.8|15013.8|9
1649946680000|2022-04-14 14:31:20|15134.04|15014.04|15138.63|15018.63|15138.63|15018.63|15134.04|15014.04|10
1649946690000|2022-04-14 14:31:30|15138.71|15018.71|15140.91|15020.91|15140.91|15020.91|15138.39|15018.39|10
1649946700000|2022-04-14 14:31:40|15140.86|15020.86|15142.44|15022.44|15142.73|15022.73|15140.86|15020.86|10
1649946710000|2022-04-14 14:31:50|15142.46|15022.46|15151.86|15031.86|15151.86|15031.86|15142.46|15022.46|10
1649946720000|2022-04-14 14:32:00|15152.86|15032.86|15157.71|15037.71|15157.71|15037.71|15152.86|15032.86|10
1649946730000|2022-04-14 14:32:10|15159.09|15039.09|15161.34|15041.34|15161.34|15041.34|15158.46|15038.46|10
1649946740000|2022-04-14 14:32:20|15161.66|15041.66|15164.65|15044.65|15164.65|15044.65|15161.46|15041.46|10
1649946750000|2022-04-14 14:32:30|15165.16|15045.16|15168.68|15048.68|15169.96|15049.96|15165.16|15045.16|10
1649946760000|2022-04-14 14:32:40|15168.69|15048.69|15165.83|15045.83|15168.69|15048.69|15165.83|15045.83|10
1649946770000|2022-04-14 14:32:50|15165.64|15045.64|15161.48|15041.48|15165.64|15045.64|15160.84|15040.84|10
1649946780000|2022-04-14 14:33:00|15160.92|15040.92|15160.92|15040.92|15161.58|15041.58|15160.62|15040.62|10
1649946790000|2022-04-14 14:33:10|15155.83|15035.83|15158.78|15038.78|15159.65|15039.65|15155.4|15035.4|10
1649946800000|2022-04-14 14:33:20|15159.28|15039.28|15158.04|15038.04|15159.42|15039.42|15158.04|15038.04|10
1649946810000|2022-04-14 14:33:30|15158.61|15038.61|15160.09|15040.09|15160.82|15040.82|15158.61|15038.61|10
1649946820000|2022-04-14 14:33:40|15160.27|15040.27|15161.08|15041.08|15161.44|15041.44|15159.06|15039.06|10
1649946830000|2022-04-14 14:33:50|15160.02|15040.02|15159.16|15039.16|15160.02|15040.02|15159.05|15039.05|9
1649946840000|2022-04-14 14:34:00|15159.05|15039.05|15156.85|15036.85|15159.05|15039.05|15156.85|15036.85|10
1649946850000|2022-04-14 14:34:10|15155.66|15035.66|15151.21|15031.21|15155.66|15035.66|15151.03|15031.03|10
1649946860000|2022-04-14 14:34:20|15151.61|15031.61|15151.89|15031.89|15152.72|15032.72|15151.43|15031.43|10
1649946870000|2022-04-14 14:34:30|15150.19|15030.19|15147.88|15027.88|15150.19|15030.19|15147.88|15027.88|10
1649946880000|2022-04-14 14:34:40|15147.9|15027.9|15144.67|15024.67|15147.9|15027.9|15144.08|15024.08|10
1649946890000|2022-04-14 14:34:50|15144|15024|15141.6|15021.6|15145.44|15025.44|15141.6|15021.6|10
1649946900000|2022-04-14 14:35:00|15139.94|15019.94|15131.78|15011.78|15139.94|15019.94|15131.78|15011.78|10
1649946910000|2022-04-14 14:35:10|15130.44|15010.44|15127.57|15007.57|15130.5|15010.5|15127.57|15007.57|10
1649946920000|2022-04-14 14:35:20|15125.13|15005.13|15118.69|14998.69|15125.13|15005.13|15118.69|14998.69|10
1649946930000|2022-04-14 14:35:30|15119.81|14999.81|15116.69|14996.69|15119.91|14999.91|15116.69|14996.69|10
1649946940000|2022-04-14 14:35:40|15117.47|14997.47|15117.09|14997.09|15118.27|14998.27|15116.86|14996.86|10
1649946950000|2022-04-14 14:35:50|15118.65|14998.65|15122.03|15002.03|15122.03|15002.03|15116.33|14996.33|10
1649946960000|2022-04-14 14:36:00|15122.95|15002.95|15128.05|15008.05|15128.05|15008.05|15122.95|15002.95|10
1649946970000|2022-04-14 14:36:10|15128.6|15008.6|15127.52|15007.52|15129.37|15009.37|15127.47|15007.47|10
1649946980000|2022-04-14 14:36:20|15128.24|15008.24|15131.26|15011.26|15131.39|15011.39|15126.94|15006.94|10
1649946990000|2022-04-14 14:36:30|15130.91|15010.91|15129.03|15009.03|15130.91|15010.91|15128.8|15008.8|10
1649947000000|2022-04-14 14:36:40|15129.23|15009.23|15130.55|15010.55|15130.55|15010.55|15129.23|15009.23|10
1649947010000|2022-04-14 14:36:50|15130.53|15010.53|15131.71|15011.71|15131.71|15011.71|15130.21|15010.21|9
1649947020000|2022-04-14 14:37:00|15129.62|15009.62|15130.78|15010.78|15130.83|15010.83|15129.35|15009.35|10
1649947030000|2022-04-14 14:37:10|15131.3|15011.3|15132.96|15012.96|15132.98|15012.98|15130.4|15010.4|10
1649947040000|2022-04-14 14:37:20|15133.32|15013.32|15133.03|15013.03|15133.7|15013.7|15132.97|15012.97|10
1649947050000|2022-04-14 14:37:30|15133.09|15013.09|15130.9|15010.9|15134.07|15014.07|15130.9|15010.9|9
1649947060000|2022-04-14 14:37:40|15130.63|15010.63|15130.04|15010.04|15131.06|15011.06|15130.04|15010.04|10
1649947070000|2022-04-14 14:37:50|15129.52|15009.52|15126.84|15006.84|15129.63|15009.63|15126.67|15006.67|10
1649947080000|2022-04-14 14:38:00|15127.42|15007.42|15125.74|15005.74|15127.58|15007.58|15125.74|15005.74|10
1649947090000|2022-04-14 14:38:10|15125.75|15005.75|15122.07|15002.07|15125.75|15005.75|15122.07|15002.07|10
1649947100000|2022-04-14 14:38:20|15121.21|15001.21|15114.54|14994.54|15121.21|15001.21|15114.54|14994.54|10
1649947110000|2022-04-14 14:38:30|15114.48|14994.48|15113.16|14993.16|15114.48|14994.48|15112.43|14992.43|10
1649947120000|2022-04-14 14:38:40|15111.87|14991.87|15108.17|14988.17|15112.26|14992.26|15108.17|14988.17|10
1649947130000|2022-04-14 14:38:50|15107.83|14987.83|15100.82|14980.82|15107.91|14987.91|15100.82|14980.82|10
1649947140000|2022-04-14 14:39:00|15101.05|14981.05|15094|14974|15101.05|14981.05|15093.68|14973.68|10
1649947150000|2022-04-14 14:39:10|15092.21|14972.21|15095.44|14975.44|15095.78|14975.78|15092.21|14972.21|10
1649947160000|2022-04-14 14:39:20|15096.58|14976.58|15096.73|14976.73|15097.15|14977.15|15094.87|14974.87|10
1649947170000|2022-04-14 14:39:30|15095.98|14975.98|15097.27|14977.27|15097.27|14977.27|15095.49|14975.49|10
1649947180000|2022-04-14 14:39:40|15097.23|14977.23|15095.03|14975.03|15097.23|14977.23|15095.03|14975.03|9
1649947190000|2022-04-14 14:39:50|15094.79|14974.79|15095.46|14975.46|15095.59|14975.59|15094.55|14974.55|10
1649947200000|2022-04-14 14:40:00|15094.68|14974.68|15094.99|14974.99|15095.74|14975.74|15094.68|14974.68|10
1649947210000|2022-04-14 14:40:10|15095.06|14975.06|15093.62|14973.62|15095.24|14975.24|15093.62|14973.62|10
1649947220000|2022-04-14 14:40:20|15094.62|14974.62|15096.18|14976.18|15096.18|14976.18|15094.27|14974.27|10
1649947230000|2022-04-14 14:40:30|15096.65|14976.65|15098.41|14978.41|15098.41|14978.41|15096.39|14976.39|10
1649947240000|2022-04-14 14:40:40|15098.45|14978.45|15097.65|14977.65|15099.33|14979.33|15097.65|14977.65|10
1649947250000|2022-04-14 14:40:50|15097.72|14977.72|15096.55|14976.55|15097.72|14977.72|15096.5|14976.5|10
1649947260000|2022-04-14 14:41:00|15096.69|14976.69|15096.35|14976.35|15096.93|14976.93|15096.25|14976.25|8
1649947270000|2022-04-14 14:41:10|15096.52|14976.52|15097.79|14977.79|15097.79|14977.79|15095.85|14975.85|9
1649947280000|2022-04-14 14:41:20|15097.82|14977.82|15098.21|14978.21|15098.21|14978.21|15096.55|14976.55|10
1649947290000|2022-04-14 14:41:30|15098.35|14978.35|15101.56|14981.56|15101.56|14981.56|15098.35|14978.35|10
1649947300000|2022-04-14 14:41:40|15101.09|14981.09|15102.83|14982.83|15102.83|14982.83|15100.88|14980.88|10
1649947310000|2022-04-14 14:41:50|15103.05|14983.05|15104.91|14984.91|15106.05|14986.05|15103.05|14983.05|10
1649947320000|2022-04-14 14:42:00|15106.73|14986.73|15107.47|14987.47|15107.59|14987.59|15106.73|14986.73|10
1649947330000|2022-04-14 14:42:10|15107.22|14987.22|15105.6|14985.6|15107.39|14987.39|15105.15|14985.15|10
1649947340000|2022-04-14 14:42:20|15105.54|14985.54|15106.66|14986.66|15106.66|14986.66|15105.53|14985.53|10
1649947350000|2022-04-14 14:42:30|15106.06|14986.06|15105.18|14985.18|15106.37|14986.37|15104.43|14984.43|10
1649947360000|2022-04-14 14:42:40|15104.77|14984.77|15103.87|14983.87|15104.89|14984.89|15102.58|14982.58|10
1649947370000|2022-04-14 14:42:50|15101.83|14981.83|15100.16|14980.16|15102.08|14982.08|15099.7|14979.7|10
1649947380000|2022-04-14 14:43:00|15099.6|14979.6|15097.41|14977.41|15099.84|14979.84|15097.41|14977.41|10
1649947390000|2022-04-14 14:43:10|15098.42|14978.42|15096.46|14976.46|15098.61|14978.61|15096.46|14976.46|10
1649947400000|2022-04-14 14:43:20|15096.49|14976.49|15094.36|14974.36|15096.66|14976.66|15094.36|14974.36|10
1649947410000|2022-04-14 14:43:30|15093.87|14973.87|15092.19|14972.19|15093.87|14973.87|15091.96|14971.96|10
1649947420000|2022-04-14 14:43:40|15091.9|14971.9|15090.5|14970.5|15091.98|14971.98|15090.43|14970.43|10
1649947430000|2022-04-14 14:43:50|15089.72|14969.72|15090.11|14970.11|15091.03|14971.03|15089.72|14969.72|10
1649947440000|2022-04-14 14:44:00|15090.31|14970.31|15089.72|14969.72|15090.64|14970.64|15089.72|14969.72|10
1649947450000|2022-04-14 14:44:10|15090.34|14970.34|15091.13|14971.13|15091.13|14971.13|15090.28|14970.28|10
1649947460000|2022-04-14 14:44:20|15090.62|14970.62|15091.18|14971.18|15091.18|14971.18|15090.5|14970.5|10
1649947470000|2022-04-14 14:44:30|15092.17|14972.17|15093.04|14973.04|15093.04|14973.04|15091.51|14971.51|10
1649947480000|2022-04-14 14:44:40|15094.03|14974.03|15094.35|14974.35|15095.3|14975.3|15094.03|14974.03|10
1649947490000|2022-04-14 14:44:50|15093.97|14973.97|15095|14975|15095.54|14975.54|15093.82|14973.82|10
1649947500000|2022-04-14 14:45:00|15095.82|14975.82|15094.94|14974.94|15096.28|14976.28|15094.94|14974.94|10
1649947510000|2022-04-14 14:45:10|15095.11|14975.11|15092.95|14972.95|15095.41|14975.41|15092.95|14972.95|10
1649947520000|2022-04-14 14:45:20|15092.85|14972.85|15095.03|14975.03|15095.86|14975.86|15092.85|14972.85|10
1649947530000|2022-04-14 14:45:30|15095.89|14975.89|15098.33|14978.33|15100.19|14980.19|15095.89|14975.89|10
1649947540000|2022-04-14 14:45:40|15099.82|14979.82|15099.82|14979.82|15099.91|14979.91|15097.73|14977.73|10
1649947550000|2022-04-14 14:45:50|15100.18|14980.18|15103.94|14983.94|15103.94|14983.94|15100.18|14980.18|10
1649947560000|2022-04-14 14:46:00|15104.02|14984.02|15102.72|14982.72|15104.29|14984.29|15102.09|14982.09|10
1649947570000|2022-04-14 14:46:10|15102.58|14982.58|15100.39|14980.39|15102.58|14982.58|15100.23|14980.23|10
1649947580000|2022-04-14 14:46:20|15099.82|14979.82|15096.61|14976.61|15099.82|14979.82|15096.61|14976.61|10
1649947590000|2022-04-14 14:46:30|15096.81|14976.81|15092.43|14972.43|15096.81|14976.81|15092.43|14972.43|10
1649947600000|2022-04-14 14:46:40|15092.64|14972.64|15087.82|14967.82|15092.64|14972.64|15087.82|14967.82|10
1649947610000|2022-04-14 14:46:50|15087.36|14967.36|15084.21|14964.21|15087.36|14967.36|15084.01|14964.01|10
1649947620000|2022-04-14 14:47:00|15084.05|14964.05|15085.25|14965.25|15085.25|14965.25|15083.8|14963.8|10
1649947630000|2022-04-14 14:47:10|15086.39|14966.39|15086.57|14966.57|15087.27|14967.27|15086.31|14966.31|10
1649947640000|2022-04-14 14:47:20|15087.03|14967.03|15090.1|14970.1|15090.1|14970.1|15086.06|14966.06|10
1649947650000|2022-04-14 14:47:30|15090.51|14970.51|15095.4|14975.4|15095.4|14975.4|15090.47|14970.47|10
1649947660000|2022-04-14 14:47:40|15095.65|14975.65|15098.18|14978.18|15098.38|14978.38|15095.65|14975.65|10
1649947670000|2022-04-14 14:47:50|15098.28|14978.28|15099.27|14979.27|15099.94|14979.94|15097.72|14977.72|10
1649947680000|2022-04-14 14:48:00|15098.85|14978.85|15101.85|14981.85|15101.85|14981.85|15098.31|14978.31|10
1649947690000|2022-04-14 14:48:10|15101.66|14981.66|15100.37|14980.37|15101.66|14981.66|15100.37|14980.37|10
1649947700000|2022-04-14 14:48:20|15100.35|14980.35|15100.85|14980.85|15101.68|14981.68|15099.7|14979.7|10
1649947710000|2022-04-14 14:48:30|15100.27|14980.27|15094.53|14974.53|15100.27|14980.27|15094.53|14974.53|10
1649947720000|2022-04-14 14:48:40|15095.89|14975.89|15090.01|14970.01|15095.89|14975.89|15090.01|14970.01|10
1649947730000|2022-04-14 14:48:50|15090.46|14970.46|15086.25|14966.25|15090.46|14970.46|15086.25|14966.25|9
1649947740000|2022-04-14 14:49:00|15085.6|14965.6|15085.1|14965.1|15086.58|14966.58|15085.1|14965.1|10
1649947750000|2022-04-14 14:49:10|15084.73|14964.73|15082.61|14962.61|15084.79|14964.79|15082.61|14962.61|10
1649947760000|2022-04-14 14:49:20|15081.72|14961.72|15077.11|14957.11|15081.72|14961.72|15077.11|14957.11|10
1649947770000|2022-04-14 14:49:30|15077.54|14957.54|15073.19|14953.19|15077.54|14957.54|15073.19|14953.19|10
1649947780000|2022-04-14 14:49:40|15073.28|14953.28|15073.26|14953.26|15073.38|14953.38|15073.02|14953.02|10
1649947790000|2022-04-14 14:49:50|15072.58|14952.58|15071.59|14951.59|15072.58|14952.58|15071.32|14951.32|10
1649947800000|2022-04-14 14:50:00|15071.57|14951.57|15069.55|14949.55|15071.57|14951.57|15069.55|14949.55|10
1649947810000|2022-04-14 14:50:10|15070.2|14950.2|15064.78|14944.78|15070.2|14950.2|15064.78|14944.78|10
1649947820000|2022-04-14 14:50:20|15062.9|14942.9|15065.01|14945.01|15065.01|14945.01|15062.46|14942.46|10
1649947830000|2022-04-14 14:50:30|15064.15|14944.15|15068.79|14948.79|15068.79|14948.79|15064.15|14944.15|9
1649947840000|2022-04-14 14:50:40|15068.72|14948.72|15068.73|14948.73|15069.63|14949.63|15068.67|14948.67|10
1649947850000|2022-04-14 14:50:50|15069.45|14949.45|15069.45|14949.45|15069.94|14949.94|15069.45|14949.45|10
1649947860000|2022-04-14 14:51:00|15069.64|14949.64|15068.03|14948.03|15069.97|14949.97|15067.77|14947.77|10
1649947870000|2022-04-14 14:51:10|15067.85|14947.85|15067.61|14947.61|15067.85|14947.85|15067.02|14947.02|10
1649947880000|2022-04-14 14:51:20|15067.63|14947.63|15067.55|14947.55|15068.13|14948.13|15067.04|14947.04|10
1649947890000|2022-04-14 14:51:30|15068.38|14948.38|15070.67|14950.67|15070.67|14950.67|15067.25|14947.25|10
1649947900000|2022-04-14 14:51:40|15070.57|14950.57|15071.05|14951.05|15071.39|14951.39|15070.56|14950.56|10
1649947910000|2022-04-14 14:51:50|15071.04|14951.04|15071.28|14951.28|15071.59|14951.59|15070.68|14950.68|9
1649947920000|2022-04-14 14:52:00|15071.86|14951.86|15071.69|14951.69|15071.86|14951.86|15070.93|14950.93|10
1649947930000|2022-04-14 14:52:10|15071.91|14951.91|15069.31|14949.31|15071.91|14951.91|15069.14|14949.14|10
1649947940000|2022-04-14 14:52:20|15069.01|14949.01|15069.74|14949.74|15069.74|14949.74|15067.97|14947.97|10
1649947950000|2022-04-14 14:52:30|15070.31|14950.31|15072|14952|15072.56|14952.56|15069.15|14949.15|10
1649947960000|2022-04-14 14:52:40|15070.64|14950.64|15072.07|14952.07|15072.38|14952.38|15070.25|14950.25|9
1649947970000|2022-04-14 14:52:50|15072.41|14952.41|15074.67|14954.67|15074.67|14954.67|15072.41|14952.41|9
1649947980000|2022-04-14 14:53:00|15074.77|14954.77|15076.89|14956.89|15076.89|14956.89|15074.62|14954.62|10
1649947990000|2022-04-14 14:53:10|15076.68|14956.68|15076.97|14956.97|15077.34|14957.34|15076.68|14956.68|10
1649948000000|2022-04-14 14:53:20|15077.26|14957.26|15079.06|14959.06|15079.17|14959.17|15077.26|14957.26|9
1649948010000|2022-04-14 14:53:30|15079.46|14959.46|15078.29|14958.29|15079.91|14959.91|15078.03|14958.03|10
1649948020000|2022-04-14 14:53:40|15078.16|14958.16|15077.65|14957.65|15078.33|14958.33|15077.38|14957.38|10
1649948030000|2022-04-14 14:53:50|15077.21|14957.21|15075.39|14955.39|15077.54|14957.54|15075.39|14955.39|10
1649948040000|2022-04-14 14:54:00|15075.23|14955.23|15077.22|14957.22|15077.22|14957.22|15075.23|14955.23|9
1649948050000|2022-04-14 14:54:10|15077.48|14957.48|15076.63|14956.63|15077.61|14957.61|15075.96|14955.96|10
1649948060000|2022-04-14 14:54:20|15076.66|14956.66|15077.84|14957.84|15078.48|14958.48|15076.62|14956.62|10
1649948070000|2022-04-14 14:54:30|15077.98|14957.98|15082.41|14962.41|15082.41|14962.41|15077.98|14957.98|9
1649948080000|2022-04-14 14:54:40|15083.26|14963.26|15084.86|14964.86|15085.14|14965.14|15083.26|14963.26|10
1649948090000|2022-04-14 14:54:50|15084.95|14964.95|15085.72|14965.72|15085.72|14965.72|15084.49|14964.49|10
1649948100000|2022-04-14 14:55:00|15085.27|14965.27|15084.33|14964.33|15085.87|14965.87|15084.33|14964.33|10
1649948110000|2022-04-14 14:55:10|15084.97|14964.97|15083.3|14963.3|15084.97|14964.97|15083.29|14963.29|10
1649948120000|2022-04-14 14:55:20|15083.26|14963.26|15083.34|14963.34|15083.34|14963.34|15082.79|14962.79|10
1649948130000|2022-04-14 14:55:30|15083.77|14963.77|15086.1|14966.1|15086.46|14966.46|15083.77|14963.77|10
1649948140000|2022-04-14 14:55:40|15086.37|14966.37|15092.71|14972.71|15092.71|14972.71|15086.37|14966.37|10
1649948150000|2022-04-14 14:55:50|15092.7|14972.7|15095.96|14975.96|15095.96|14975.96|15092.7|14972.7|10
1649948160000|2022-04-14 14:56:00|15095.69|14975.69|15098.05|14978.05|15098.6|14978.6|15095.69|14975.69|10
1649948170000|2022-04-14 14:56:10|15099.17|14979.17|15100.15|14980.15|15100.17|14980.17|15099.17|14979.17|10
1649948180000|2022-04-14 14:56:20|15101.33|14981.33|15104.17|14984.17|15104.37|14984.37|15101.33|14981.33|10
1649948190000|2022-04-14 14:56:30|15104.31|14984.31|15105.95|14985.95|15105.95|14985.95|15104.27|14984.27|10
1649948200000|2022-04-14 14:56:40|15105.29|14985.29|15105.77|14985.77|15106.37|14986.37|15105.29|14985.29|10
1649948210000|2022-04-14 14:56:50|15107.35|14987.35|15107.2|14987.2|15107.35|14987.35|15106.68|14986.68|10
1649948220000|2022-04-14 14:57:00|15106.79|14986.79|15106.68|14986.68|15107.28|14987.28|15106.68|14986.68|9
1649948230000|2022-04-14 14:57:10|15106.89|14986.89|15106.73|14986.73|15107.33|14987.33|15106.17|14986.17|10
1649948240000|2022-04-14 14:57:20|15106.88|14986.88|15106.71|14986.71|15106.96|14986.96|15106.42|14986.42|10
1649948250000|2022-04-14 14:57:30|15106.79|14986.79|15106.98|14986.98|15107.5|14987.5|15106.65|14986.65|10
1649948260000|2022-04-14 14:57:40|15106.53|14986.53|15107.14|14987.14|15107.14|14987.14|15106.37|14986.37|10
1649948270000|2022-04-14 14:57:50|15107.03|14987.03|15106.23|14986.23|15107.03|14987.03|15105.86|14985.86|10
1649948280000|2022-04-14 14:58:00|15105.79|14985.79|15103.98|14983.98|15105.79|14985.79|15102.82|14982.82|10
1649948290000|2022-04-14 14:58:10|15103.71|14983.71|15103.64|14983.64|15104.61|14984.61|15103.64|14983.64|10
1649948300000|2022-04-14 14:58:20|15103.43|14983.43|15104.35|14984.35|15104.35|14984.35|15103.43|14983.43|10
1649948310000|2022-04-14 14:58:30|15104.37|14984.37|15104.31|14984.31|15104.54|14984.54|15103.94|14983.94|10
1649948320000|2022-04-14 14:58:40|15104.5|14984.5|15104.29|14984.29|15105|14985|15104.13|14984.13|10
1649948330000|2022-04-14 14:58:50|15104.39|14984.39|15103.93|14983.93|15104.39|14984.39|15103.17|14983.17|9
1649948340000|2022-04-14 14:59:00|15104.19|14984.19|15106.03|14986.03|15106.03|14986.03|15104.19|14984.19|10
1649948350000|2022-04-14 14:59:10|15105.99|14985.99|15104.17|14984.17|15105.99|14985.99|15104.17|14984.17|10
1649948360000|2022-04-14 14:59:20|15104.28|14984.28|15107.38|14987.38|15107.38|14987.38|15104.28|14984.28|10
1649948370000|2022-04-14 14:59:30|15107.31|14987.31|15106.01|14986.01|15107.72|14987.72|15106.01|14986.01|10
1649948380000|2022-04-14 14:59:40|15106.27|14986.27|15106.64|14986.64|15107.02|14987.02|15106.1|14986.1|10
1649948390000|2022-04-14 14:59:50|15106.2|14986.2|15105.47|14985.47|15106.54|14986.54|15105.47|14985.47|10
1649948400000|2022-04-14 15:00:00|15104.76|14984.76|15098.45|14978.45|15105.16|14985.16|15098.45|14978.45|9
1649948410000|2022-04-14 15:00:10|15098.79|14978.79|15098.4|14978.4|15101.05|14981.05|15098.4|14978.4|10
1649948420000|2022-04-14 15:00:20|15098.57|14978.57|15095.41|14975.41|15098.57|14978.57|15095.05|14975.05|10
1649948430000|2022-04-14 15:00:30|15096.9|14976.9|15097.63|14977.63|15097.63|14977.63|15095.75|14975.75|10
1649948440000|2022-04-14 15:00:40|15098.18|14978.18|15106.9|14986.9|15107.3|14987.3|15098.18|14978.18|10
1649948450000|2022-04-14 15:00:50|15108.63|14988.63|15115|14995|15115|14995|15108.63|14988.63|10
1649948460000|2022-04-14 15:01:00|15115.48|14995.48|15117.6|14997.6|15117.61|14997.61|15115.27|14995.27|10
1649948470000|2022-04-14 15:01:10|15117.41|14997.41|15116.99|14996.99|15117.96|14997.96|15116.65|14996.65|10
1649948480000|2022-04-14 15:01:20|15116.98|14996.98|15116.44|14996.44|15116.98|14996.98|15116.14|14996.14|8
1649948490000|2022-04-14 15:01:30|15116.64|14996.64|15116.18|14996.18|15116.64|14996.64|15115.81|14995.81|10
1649948500000|2022-04-14 15:01:40|15116.09|14996.09|15114.64|14994.64|15116.09|14996.09|15114.64|14994.64|10
1649948510000|2022-04-14 15:01:50|15114.78|14994.78|15115.2|14995.2|15115.48|14995.48|15114.78|14994.78|10
1649948520000|2022-04-14 15:02:00|15114.17|14994.17|15112.58|14992.58|15114.17|14994.17|15111.95|14991.95|10
1649948530000|2022-04-14 15:02:10|15111.88|14991.88|15109.6|14989.6|15112.1|14992.1|15109.6|14989.6|10
1649948540000|2022-04-14 15:02:20|15111.15|14991.15|15109.44|14989.44|15111.15|14991.15|15109.18|14989.18|10
1649948550000|2022-04-14 15:02:30|15109|14989|15108.5|14988.5|15109.52|14989.52|15108.5|14988.5|10
1649948560000|2022-04-14 15:02:40|15108.62|14988.62|15107.35|14987.35|15108.62|14988.62|15106.99|14986.99|10
1649948570000|2022-04-14 15:02:50|15106.24|14986.24|15106.81|14986.81|15106.81|14986.81|15105.87|14985.87|10
1649948580000|2022-04-14 15:03:00|15106.13|14986.13|15104.54|14984.54|15106.54|14986.54|15104.54|14984.54|10
1649948590000|2022-04-14 15:03:10|15104.34|14984.34|15104.43|14984.43|15104.81|14984.81|15104.15|14984.15|10
1649948600000|2022-04-14 15:03:20|15104.13|14984.13|15102.73|14982.73|15104.47|14984.47|15102.45|14982.45|9
1649948610000|2022-04-14 15:03:30|15102.7|14982.7|15103.72|14983.72|15103.72|14983.72|15102.33|14982.33|9
1649948620000|2022-04-14 15:03:40|15102.94|14982.94|15103.6|14983.6|15103.75|14983.75|15102.94|14982.94|10
1649948630000|2022-04-14 15:03:50|15103.98|14983.98|15103.26|14983.26|15103.98|14983.98|15103.22|14983.22|10
1649948640000|2022-04-14 15:04:00|15103.21|14983.21|15102.79|14982.79|15103.21|14983.21|15102.48|14982.48|10
1649948650000|2022-04-14 15:04:10|15101.72|14981.72|15100.34|14980.34|15102.1|14982.1|15100.34|14980.34|10
1649948660000|2022-04-14 15:04:20|15100.39|14980.39|15099.01|14979.01|15100.39|14980.39|15098.8|14978.8|10
1649948670000|2022-04-14 15:04:30|15098.64|14978.64|15097.44|14977.44|15098.65|14978.65|15097.31|14977.31|10
1649948680000|2022-04-14 15:04:40|15097.17|14977.17|15098.86|14978.86|15098.86|14978.86|15097.12|14977.12|10
1649948690000|2022-04-14 15:04:50|15098.82|14978.82|15099.27|14979.27|15099.5|14979.5|15098.82|14978.82|9
1649948700000|2022-04-14 15:05:00|15099.24|14979.24|15099.55|14979.55|15099.81|14979.81|15099.04|14979.04|9
1649948710000|2022-04-14 15:05:10|15099.39|14979.39|15100.87|14980.87|15100.87|14980.87|15099.39|14979.39|10
1649948720000|2022-04-14 15:05:20|15100.8|14980.8|15100.68|14980.68|15100.95|14980.95|15100.68|14980.68|10
1649948730000|2022-04-14 15:05:30|15100.56|14980.56|15100.6|14980.6|15100.81|14980.81|15100.42|14980.42|10
1649948740000|2022-04-14 15:05:40|15100.56|14980.56|15102.46|14982.46|15102.46|14982.46|15100.56|14980.56|10
1649948750000|2022-04-14 15:05:50|15103.23|14983.23|15107.2|14987.2|15107.2|14987.2|15103.23|14983.23|10
1649948760000|2022-04-14 15:06:00|15107.4|14987.4|15108.28|14988.28|15108.28|14988.28|15107.4|14987.4|10
1649948770000|2022-04-14 15:06:10|15109.54|14989.54|15113.11|14993.11|15113.22|14993.22|15109.54|14989.54|10
1649948780000|2022-04-14 15:06:20|15113.36|14993.36|15114.67|14994.67|15114.75|14994.75|15113.2|14993.2|10
1649948790000|2022-04-14 15:06:30|15114.43|14994.43|15114.69|14994.69|15114.9|14994.9|15114.25|14994.25|10
1649948800000|2022-04-14 15:06:40|15114.76|14994.76|15113.99|14993.99|15114.91|14994.91|15113.99|14993.99|10
1649948810000|2022-04-14 15:06:50|15113.77|14993.77|15112.61|14992.61|15113.77|14993.77|15112.61|14992.61|10
1649948820000|2022-04-14 15:07:00|15112.59|14992.59|15111.75|14991.75|15112.86|14992.86|15111.6|14991.6|10
1649948830000|2022-04-14 15:07:10|15111.98|14991.98|15107.91|14987.91|15111.98|14991.98|15107.91|14987.91|10
1649948840000|2022-04-14 15:07:20|15107.63|14987.63|15102.69|14982.69|15107.63|14987.63|15102.69|14982.69|10
1649948850000|2022-04-14 15:07:30|15102.1|14982.1|15099.69|14979.69|15102.1|14982.1|15099.6|14979.6|10
1649948860000|2022-04-14 15:07:40|15098.78|14978.78|15097.17|14977.17|15098.78|14978.78|15097.17|14977.17|9
1649948870000|2022-04-14 15:07:50|15096.49|14976.49|15095.26|14975.26|15096.49|14976.49|15094.77|14974.77|10
1649948880000|2022-04-14 15:08:00|15094.84|14974.84|15092.91|14972.91|15094.94|14974.94|15092.91|14972.91|10
1649948890000|2022-04-14 15:08:10|15093.13|14973.13|15091.06|14971.06|15093.13|14973.13|15090.25|14970.25|10
1649948900000|2022-04-14 15:08:20|15092.23|14972.23|15092.74|14972.74|15093.37|14973.37|15092.23|14972.23|10
1649948910000|2022-04-14 15:08:30|15092.77|14972.77|15093.03|14973.03|15093.16|14973.16|15092.6|14972.6|10
1649948920000|2022-04-14 15:08:40|15092.32|14972.32|15090.35|14970.35|15092.32|14972.32|15090.31|14970.31|10
1649948930000|2022-04-14 15:08:50|15090.12|14970.12|15084.62|14964.62|15090.12|14970.12|15084.62|14964.62|10
1649948940000|2022-04-14 15:09:00|15084.2|14964.2|15081.01|14961.01|15084.2|14964.2|15080.88|14960.88|10
1649948950000|2022-04-14 15:09:10|15081.1|14961.1|15079.08|14959.08|15081.1|14961.1|15078.18|14958.18|10
1649948960000|2022-04-14 15:09:20|15076.86|14956.86|15078.42|14958.42|15078.78|14958.78|15076.64|14956.64|10
1649948970000|2022-04-14 15:09:30|15078.7|14958.7|15081.21|14961.21|15081.35|14961.35|15078.7|14958.7|10
1649948980000|2022-04-14 15:09:40|15080.97|14960.97|15083.38|14963.38|15083.38|14963.38|15080.97|14960.97|10
1649948990000|2022-04-14 15:09:50|15082.96|14962.96|15085.29|14965.29|15085.29|14965.29|15082.96|14962.96|10
1649949000000|2022-04-14 15:10:00|15085.34|14965.34|15088.4|14968.4|15088.4|14968.4|15085.15|14965.15|9
1649949010000|2022-04-14 15:10:10|15088.6|14968.6|15089.37|14969.37|15089.4|14969.4|15088.46|14968.46|10
1649949020000|2022-04-14 15:10:20|15089.29|14969.29|15088.84|14968.84|15089.4|14969.4|15088.84|14968.84|10
1649949030000|2022-04-14 15:10:30|15088.93|14968.93|15087.77|14967.77|15088.93|14968.93|15087.77|14967.77|9
1649949040000|2022-04-14 15:10:40|15087.63|14967.63|15085.47|14965.47|15087.63|14967.63|15085.44|14965.44|10
1649949050000|2022-04-14 15:10:50|15085.72|14965.72|15082.74|14962.74|15085.72|14965.72|15082.74|14962.74|10
1649949060000|2022-04-14 15:11:00|15082.83|14962.83|15080.72|14960.72|15083.05|14963.05|15080.72|14960.72|9
1649949070000|2022-04-14 15:11:10|15080.01|14960.01|15078.45|14958.45|15080.17|14960.17|15078.45|14958.45|10
1649949080000|2022-04-14 15:11:20|15078.61|14958.61|15077.73|14957.73|15078.68|14958.68|15077.67|14957.67|10
1649949090000|2022-04-14 15:11:30|15076.83|14956.83|15075.5|14955.5|15077|14957|15075.23|14955.23|10
1649949100000|2022-04-14 15:11:40|15075.11|14955.11|15076.51|14956.51|15076.51|14956.51|15074.75|14954.75|10
1649949110000|2022-04-14 15:11:50|15076.72|14956.72|15076.45|14956.45|15076.72|14956.72|15075.77|14955.77|10
1649949120000|2022-04-14 15:12:00|15076.59|14956.59|15080.37|14960.37|15080.37|14960.37|15076.59|14956.59|10
1649949130000|2022-04-14 15:12:10|15079.63|14959.63|15089.48|14969.48|15089.48|14969.48|15079.63|14959.63|10
1649949140000|2022-04-14 15:12:20|15087.98|14967.98|15092.33|14972.33|15092.33|14972.33|15087.77|14967.77|9
1649949150000|2022-04-14 15:12:30|15092.45|14972.45|15095.02|14975.02|15095.12|14975.12|15092.45|14972.45|10
1649949160000|2022-04-14 15:12:40|15095.04|14975.04|15095.63|14975.63|15096.28|14976.28|15095.04|14975.04|10
1649949170000|2022-04-14 15:12:50|15095.65|14975.65|15092.88|14972.88|15095.65|14975.65|15092.88|14972.88|10
1649949180000|2022-04-14 15:13:00|15092.61|14972.61|15091.89|14971.89|15092.61|14972.61|15091.6|14971.6|10
1649949190000|2022-04-14 15:13:10|15092.17|14972.17|15092.25|14972.25|15092.82|14972.82|15092.11|14972.11|10
1649949200000|2022-04-14 15:13:20|15092.52|14972.52|15092.49|14972.49|15093.28|14973.28|15092.25|14972.25|9
1649949210000|2022-04-14 15:13:30|15093.06|14973.06|15093.9|14973.9|15094.16|14974.16|15092.98|14972.98|9
1649949220000|2022-04-14 15:13:40|15093.77|14973.77|15094.53|14974.53|15094.64|14974.64|15093.72|14973.72|8
1649949230000|2022-04-14 15:13:50|15094.45|14974.45|15094.35|14974.35|15094.53|14974.53|15093.99|14973.99|10
1649949240000|2022-04-14 15:14:00|15094.85|14974.85|15095.29|14975.29|15095.37|14975.37|15094.53|14974.53|8
1649949250000|2022-04-14 15:14:10|15095.5|14975.5|15095.7|14975.7|15095.72|14975.72|15094.97|14974.97|10
1649949260000|2022-04-14 15:14:20|15095.82|14975.82|15095.79|14975.79|15096.46|14976.46|15095.79|14975.79|10
1649949270000|2022-04-14 15:14:30|15095.67|14975.67|15094.04|14974.04|15095.67|14975.67|15094.04|14974.04|10
1649949280000|2022-04-14 15:14:40|15093.79|14973.79|15092.38|14972.38|15093.79|14973.79|15092.26|14972.26|8
1649949290000|2022-04-14 15:14:50|15092.05|14972.05|15091.24|14971.24|15092.05|14972.05|15090.97|14970.97|9
1649949300000|2022-04-14 15:15:00|15091.09|14971.09|15088.97|14968.97|15091.67|14971.67|15088.95|14968.95|10
1649949310000|2022-04-14 15:15:10|15088.09|14968.09|15083.84|14963.84|15088.09|14968.09|15083.84|14963.84|10
1649949320000|2022-04-14 15:15:20|15083.89|14963.89|15080.55|14960.55|15083.89|14963.89|15080.17|14960.17|10
1649949330000|2022-04-14 15:15:30|15080.71|14960.71|15083.39|14963.39|15083.48|14963.48|15080.71|14960.71|10
1649949340000|2022-04-14 15:15:40|15083.61|14963.61|15089.22|14969.22|15089.22|14969.22|15083.61|14963.61|10
1649949350000|2022-04-14 15:15:50|15089.61|14969.61|15091.49|14971.49|15091.51|14971.51|15089.61|14969.61|10
1649949360000|2022-04-14 15:16:00|15091.67|14971.67|15092.21|14972.21|15093.22|14973.22|15091.17|14971.17|10
1649949370000|2022-04-14 15:16:10|15092.26|14972.26|15094.9|14974.9|15094.9|14974.9|15092.26|14972.26|10
1649949380000|2022-04-14 15:16:20|15095.38|14975.38|15098.26|14978.26|15098.26|14978.26|15095.38|14975.38|10
1649949390000|2022-04-14 15:16:30|15098.77|14978.77|15102.05|14982.05|15102.05|14982.05|15098.77|14978.77|10
1649949400000|2022-04-14 15:16:40|15101.83|14981.83|15100.85|14980.85|15102.36|14982.36|15100.85|14980.85|10
1649949410000|2022-04-14 15:16:50|15099.99|14979.99|15094.11|14974.11|15099.99|14979.99|15094.11|14974.11|10
1649949420000|2022-04-14 15:17:00|15093.24|14973.24|15087.94|14967.94|15093.24|14973.24|15087.94|14967.94|10
1649949430000|2022-04-14 15:17:10|15087.46|14967.46|15085.31|14965.31|15087.46|14967.46|15085.31|14965.31|10
1649949440000|2022-04-14 15:17:20|15085.16|14965.16|15080.78|14960.78|15085.16|14965.16|15080.7|14960.7|10
1649949450000|2022-04-14 15:17:30|15080.77|14960.77|15081.11|14961.11|15081.84|14961.84|15080.77|14960.77|9
1649949460000|2022-04-14 15:17:40|15081.32|14961.32|15076.72|14956.72|15081.32|14961.32|15076.72|14956.72|10
1649949470000|2022-04-14 15:17:50|15076.44|14956.44|15074|14954|15076.53|14956.53|15074|14954|10
1649949480000|2022-04-14 15:18:00|15073.39|14953.39|15069.49|14949.49|15073.39|14953.39|15069.49|14949.49|10
1649949490000|2022-04-14 15:18:10|15069.21|14949.21|15067.88|14947.88|15069.21|14949.21|15067.85|14947.85|10
1649949500000|2022-04-14 15:18:20|15068.19|14948.19|15067.87|14947.87|15068.19|14948.19|15066.68|14946.68|10
1649949510000|2022-04-14 15:18:30|15068.24|14948.24|15066.59|14946.59|15068.43|14948.43|15066.59|14946.59|10
1649949520000|2022-04-14 15:18:40|15067.44|14947.44|15067.46|14947.46|15067.71|14947.71|15066.51|14946.51|8
1649949530000|2022-04-14 15:18:50|15068.04|14948.04|15069.29|14949.29|15069.29|14949.29|15068.04|14948.04|10
1649949540000|2022-04-14 15:19:00|15069.27|14949.27|15068.77|14948.77|15069.36|14949.36|15068.77|14948.77|9
1649949550000|2022-04-14 15:19:10|15068.49|14948.49|15066.68|14946.68|15068.89|14948.89|15066.68|14946.68|10
1649949560000|2022-04-14 15:19:20|15066.32|14946.32|15064.2|14944.2|15066.51|14946.51|15064.2|14944.2|10
1649949570000|2022-04-14 15:19:30|15064.5|14944.5|15063.45|14943.45|15064.5|14944.5|15063.42|14943.42|9
1649949580000|2022-04-14 15:19:40|15063.26|14943.26|15063.49|14943.49|15063.49|14943.49|15061.99|14941.99|9
1649949590000|2022-04-14 15:19:50|15063.58|14943.58|15065.97|14945.97|15065.97|14945.97|15063.53|14943.53|10
1649949600000|2022-04-14 15:20:00|15065.59|14945.59|15067.01|14947.01|15067.15|14947.15|15065.59|14945.59|10
1649949610000|2022-04-14 15:20:10|15066.99|14946.99|15067.33|14947.33|15067.63|14947.63|15066.86|14946.86|10
1649949620000|2022-04-14 15:20:20|15067.73|14947.73|15065.18|14945.18|15067.76|14947.76|15065.12|14945.12|10
1649949630000|2022-04-14 15:20:30|15064.88|14944.88|15062.81|14942.81|15064.88|14944.88|15062.36|14942.36|10
1649949640000|2022-04-14 15:20:40|15063.3|14943.3|15063.49|14943.49|15063.63|14943.63|15062.58|14942.58|10
1649949650000|2022-04-14 15:20:50|15063.64|14943.64|15063.22|14943.22|15063.82|14943.82|15063.17|14943.17|10
1649949660000|2022-04-14 15:21:00|15063.11|14943.11|15065.23|14945.23|15065.23|14945.23|15062.95|14942.95|10
1649949670000|2022-04-14 15:21:10|15065.14|14945.14|15062.71|14942.71|15065.14|14945.14|15062.71|14942.71|10
1649949680000|2022-04-14 15:21:20|15062.88|14942.88|15062.57|14942.57|15062.88|14942.88|15062.49|14942.49|10
1649949690000|2022-04-14 15:21:30|15062.33|14942.33|15059.79|14939.79|15062.56|14942.56|15059.79|14939.79|10
1649949700000|2022-04-14 15:21:40|15059.13|14939.13|15056.03|14936.03|15059.67|14939.67|15054.75|14934.75|10
1649949710000|2022-04-14 15:21:50|15055.24|14935.24|15052.48|14932.48|15055.24|14935.24|15052.48|14932.48|10
1649949720000|2022-04-14 15:22:00|15052.56|14932.56|15051.59|14931.59|15052.56|14932.56|15051.09|14931.09|10
1649949730000|2022-04-14 15:22:10|15051.56|14931.56|15052.24|14932.24|15052.86|14932.86|15051.56|14931.56|10
1649949740000|2022-04-14 15:22:20|15052|14932|15046.63|14926.63|15052|14932|15046.63|14926.63|10
1649949750000|2022-04-14 15:22:30|15046.47|14926.47|15043.96|14923.96|15046.78|14926.78|15043.96|14923.96|10
1649949760000|2022-04-14 15:22:40|15044.02|14924.02|15039.74|14919.74|15044.02|14924.02|15039.74|14919.74|10
1649949770000|2022-04-14 15:22:50|15040.64|14920.64|15038.64|14918.64|15040.64|14920.64|15038.57|14918.57|10
1649949780000|2022-04-14 15:23:00|15038.31|14918.31|15038.75|14918.75|15039.56|14919.56|15036.92|14916.92|9
1649949790000|2022-04-14 15:23:10|15039.47|14919.47|15040.3|14920.3|15040.83|14920.83|15039.42|14919.42|9
1649949800000|2022-04-14 15:23:20|15040.21|14920.21|15044.04|14924.04|15044.04|14924.04|15040.21|14920.21|10
1649949810000|2022-04-14 15:23:30|15045.18|14925.18|15047.53|14927.53|15047.73|14927.73|15045.18|14925.18|10
1649949820000|2022-04-14 15:23:40|15047.54|14927.54|15050.29|14930.29|15050.29|14930.29|15047.54|14927.54|10
1649949830000|2022-04-14 15:23:50|15050.11|14930.11|15051.08|14931.08|15051.16|14931.16|15050.11|14930.11|10
1649949840000|2022-04-14 15:24:00|15051.06|14931.06|15050.97|14930.97|15051.72|14931.72|15050.89|14930.89|10
1649949850000|2022-04-14 15:24:10|15050.83|14930.83|15051.08|14931.08|15051.08|14931.08|15050.05|14930.05|10
1649949860000|2022-04-14 15:24:20|15051.45|14931.45|15054.88|14934.88|15054.88|14934.88|15051.45|14931.45|10
1649949870000|2022-04-14 15:24:30|15054.92|14934.92|15056.23|14936.23|15056.23|14936.23|15054.8|14934.8|10
1649949880000|2022-04-14 15:24:40|15056.32|14936.32|15057.65|14937.65|15057.88|14937.88|15056.32|14936.32|9
1649949890000|2022-04-14 15:24:50|15058.73|14938.73|15061.05|14941.05|15061.05|14941.05|15058.73|14938.73|10
1649949900000|2022-04-14 15:25:00|15060.99|14940.99|15065.12|14945.12|15065.12|14945.12|15060.99|14940.99|10
1649949910000|2022-04-14 15:25:10|15065.77|14945.77|15072.52|14952.52|15072.77|14952.77|15065.77|14945.77|10
1649949920000|2022-04-14 15:25:20|15072.16|14952.16|15073.44|14953.44|15075.04|14955.04|15072.16|14952.16|10
1649949930000|2022-04-14 15:25:30|15073.18|14953.18|15073.23|14953.23|15075.43|14955.43|15072.79|14952.79|10
1649949940000|2022-04-14 15:25:40|15072.92|14952.92|15068.44|14948.44|15072.92|14952.92|15068.44|14948.44|10
1649949950000|2022-04-14 15:25:50|15068.27|14948.27|15066.22|14946.22|15068.27|14948.27|15066.22|14946.22|10
1649949960000|2022-04-14 15:26:00|15067.17|14947.17|15065.51|14945.51|15067.17|14947.17|15065.5|14945.5|10
1649949970000|2022-04-14 15:26:10|15065.95|14945.95|15066.95|14946.95|15066.95|14946.95|15065.27|14945.27|10
1649949980000|2022-04-14 15:26:20|15066.71|14946.71|15069.21|14949.21|15069.21|14949.21|15066.71|14946.71|10
1649949990000|2022-04-14 15:26:30|15069.31|14949.31|15069.34|14949.34|15070.38|14950.38|15068.96|14948.96|10
1649950000000|2022-04-14 15:26:40|15068.32|14948.32|15069.56|14949.56|15069.56|14949.56|15068.21|14948.21|10
1649950010000|2022-04-14 15:26:50|15069.52|14949.52|15072.01|14952.01|15072.01|14952.01|15069.52|14949.52|10
1649950020000|2022-04-14 15:27:00|15072.15|14952.15|15072.64|14952.64|15073.1|14953.1|15071.89|14951.89|10
1649950030000|2022-04-14 15:27:10|15072.72|14952.72|15073.37|14953.37|15073.37|14953.37|15072.42|14952.42|10
1649950040000|2022-04-14 15:27:20|15073.26|14953.26|15071.68|14951.68|15073.33|14953.33|15071.68|14951.68|8
1649950050000|2022-04-14 15:27:30|15071.37|14951.37|15068.12|14948.12|15071.37|14951.37|15068.12|14948.12|10
1649950060000|2022-04-14 15:27:40|15068.21|14948.21|15068.84|14948.84|15069.61|14949.61|15067.38|14947.38|10
1649950070000|2022-04-14 15:27:50|15068.52|14948.52|15071.38|14951.38|15071.38|14951.38|15068.52|14948.52|10
1649950080000|2022-04-14 15:28:00|15069.91|14949.91|15071.26|14951.26|15071.4|14951.4|15069.55|14949.55|10
1649950090000|2022-04-14 15:28:10|15072.33|14952.33|15074.57|14954.57|15074.57|14954.57|15072.33|14952.33|10
1649950100000|2022-04-14 15:28:20|15074.21|14954.21|15073.63|14953.63|15074.33|14954.33|15072.88|14952.88|10
1649950110000|2022-04-14 15:28:30|15072.99|14952.99|15073.81|14953.81|15073.81|14953.81|15072.64|14952.64|10
1649950120000|2022-04-14 15:28:40|15073.99|14953.99|15073.74|14953.74|15074.15|14954.15|15073.74|14953.74|9
1649950130000|2022-04-14 15:28:50|15073.7|14953.7|15073.49|14953.49|15073.74|14953.74|15073.42|14953.42|10
1649950140000|2022-04-14 15:29:00|15073.42|14953.42|15074.83|14954.83|15074.83|14954.83|15073.25|14953.25|10
1649950150000|2022-04-14 15:29:10|15074.44|14954.44|15074.57|14954.57|15074.64|14954.64|15074.24|14954.24|9
1649950160000|2022-04-14 15:29:20|15074.62|14954.62|15073.81|14953.81|15074.62|14954.62|15073.81|14953.81|10
1649950170000|2022-04-14 15:29:30|15074.06|14954.06|15073.83|14953.83|15074.08|14954.08|15073.73|14953.73|10
1649950180000|2022-04-14 15:29:40|15073.9|14953.9|15074|14954|15074.07|14954.07|15072.94|14952.94|10
1649950190000|2022-04-14 15:29:50|15073.55|14953.55|15072.56|14952.56|15073.55|14953.55|15072.33|14952.33|10
1649950200000|2022-04-14 15:30:00|15072.83|14952.83|15071.66|14951.66|15072.86|14952.86|15071.63|14951.63|10
1649950210000|2022-04-14 15:30:10|15071.71|14951.71|15074.94|14954.94|15074.94|14954.94|15071.71|14951.71|10
1649950220000|2022-04-14 15:30:20|15074.95|14954.95|15076.09|14956.09|15076.09|14956.09|15074.85|14954.85|10
1649950230000|2022-04-14 15:30:30|15076.2|14956.2|15073.98|14953.98|15076.67|14956.67|15073.98|14953.98|10
1649950240000|2022-04-14 15:30:40|15073.77|14953.77|15070.54|14950.54|15073.77|14953.77|15070.54|14950.54|10
1649950250000|2022-04-14 15:30:50|15070.62|14950.62|15069.68|14949.68|15070.62|14950.62|15069.68|14949.68|10
1649950260000|2022-04-14 15:31:00|15069.9|14949.9|15070.09|14950.09|15070.29|14950.29|15069.9|14949.9|9
1649950270000|2022-04-14 15:31:10|15070.07|14950.07|15066.38|14946.38|15070.09|14950.09|15066.38|14946.38|10
1649950280000|2022-04-14 15:31:20|15066.61|14946.61|15060.02|14940.02|15066.61|14946.61|15060.02|14940.02|10
1649950290000|2022-04-14 15:31:30|15059.97|14939.97|15058.84|14938.84|15060.48|14940.48|15058.84|14938.84|10
1649950300000|2022-04-14 15:31:40|15058.81|14938.81|15058.76|14938.76|15058.88|14938.88|15058.34|14938.34|10
1649950310000|2022-04-14 15:31:50|15059.37|14939.37|15059.17|14939.17|15059.37|14939.37|15058.99|14938.99|10
1649950320000|2022-04-14 15:32:00|15059.25|14939.25|15057.94|14937.94|15059.38|14939.38|15057.94|14937.94|10
1649950330000|2022-04-14 15:32:10|15058.07|14938.07|15056.86|14936.86|15058.09|14938.09|15056.69|14936.69|10
1649950340000|2022-04-14 15:32:20|15056.61|14936.61|15056.12|14936.12|15056.68|14936.68|15056.05|14936.05|10
1649950350000|2022-04-14 15:32:30|15056.03|14936.03|15056.1|14936.1|15056.22|14936.22|15055.94|14935.94|10
1649950360000|2022-04-14 15:32:40|15056.13|14936.13|15055.08|14935.08|15056.13|14936.13|15055.08|14935.08|9
1649950370000|2022-04-14 15:32:50|15055.22|14935.22|15055.19|14935.19|15055.58|14935.58|15055.16|14935.16|10
1649950380000|2022-04-14 15:33:00|15055.27|14935.27|15051.8|14931.8|15055.27|14935.27|15051.8|14931.8|10
1649950390000|2022-04-14 15:33:10|15051.26|14931.26|15045.71|14925.71|15051.26|14931.26|15045.71|14925.71|10
1649950400000|2022-04-14 15:33:20|15045.18|14925.18|15044.14|14924.14|15045.68|14925.68|15043.98|14923.98|10
1649950410000|2022-04-14 15:33:30|15044.05|14924.05|15044.68|14924.68|15045.04|14925.04|15043.93|14923.93|10
1649950420000|2022-04-14 15:33:40|15044.57|14924.57|15043.21|14923.21|15045.32|14925.32|15043.19|14923.19|10
1649950430000|2022-04-14 15:33:50|15043.2|14923.2|15041.65|14921.65|15043.2|14923.2|15041.37|14921.37|10
1649950440000|2022-04-14 15:34:00|15041.99|14921.99|15039.84|14919.84|15042.32|14922.32|15039.75|14919.75|10
1649950450000|2022-04-14 15:34:10|15039.69|14919.69|15037.87|14917.87|15039.69|14919.69|15037.87|14917.87|10
1649950460000|2022-04-14 15:34:20|15037.46|14917.46|15036.09|14916.09|15037.53|14917.53|15036.09|14916.09|10
1649950470000|2022-04-14 15:34:30|15036|14916|15035.31|14915.31|15036.28|14916.28|15034.89|14914.89|10
1649950480000|2022-04-14 15:34:40|15034.88|14914.88|15032.86|14912.86|15034.88|14914.88|15032.86|14912.86|10
1649950490000|2022-04-14 15:34:50|15033.21|14913.21|15032.83|14912.83|15033.45|14913.45|15032.51|14912.51|10
1649950500000|2022-04-14 15:35:00|15033.5|14913.5|15033.56|14913.56|15033.67|14913.67|15032.97|14912.97|10
1649950510000|2022-04-14 15:35:10|15033.65|14913.65|15033.2|14913.2|15033.83|14913.83|15032.82|14912.82|10
1649950520000|2022-04-14 15:35:20|15033.17|14913.17|15033.24|14913.24|15034.42|14914.42|15033.17|14913.17|10
1649950530000|2022-04-14 15:35:30|15033.34|14913.34|15033.38|14913.38|15033.74|14913.74|15032.79|14912.79|9
1649950540000|2022-04-14 15:35:40|15032.65|14912.65|15032.54|14912.54|15033.44|14913.44|15032.28|14912.28|10
1649950550000|2022-04-14 15:35:50|15032.46|14912.46|15030.49|14910.49|15032.46|14912.46|15029.82|14909.82|10
1649950560000|2022-04-14 15:36:00|15030.33|14910.33|15030.69|14910.69|15030.81|14910.81|15029.91|14909.91|10
1649950570000|2022-04-14 15:36:10|15030.3|14910.3|15020.54|14900.54|15030.3|14910.3|15020.54|14900.54|10
1649950580000|2022-04-14 15:36:20|15020.06|14900.06|15017.63|14897.63|15021.11|14901.11|15017.63|14897.63|10
1649950590000|2022-04-14 15:36:30|15017.49|14897.49|15005.72|14885.72|15017.49|14897.49|15005.72|14885.72|10
1649950600000|2022-04-14 15:36:40|15002.67|14882.67|14982.99|14862.99|15002.67|14882.67|14982.98|14862.98|10
1649950610000|2022-04-14 15:36:50|14982.84|14862.84|14974.42|14854.42|14982.84|14862.84|14973.13|14853.13|10
1649950620000|2022-04-14 15:37:00|14974.22|14854.22|14968.16|14848.16|14974.41|14854.41|14968.16|14848.16|10
1649950630000|2022-04-14 15:37:10|14968.29|14848.29|14976.53|14856.53|14976.53|14856.53|14968.29|14848.29|10
1649950640000|2022-04-14 15:37:20|14977|14857|14978.26|14858.26|14981.84|14861.84|14977|14857|10
1649950650000|2022-04-14 15:37:30|14978.13|14858.13|14967.85|14847.85|14978.13|14858.13|14967.85|14847.85|10
1649950660000|2022-04-14 15:37:40|14966.77|14846.77|14960.63|14840.63|14966.77|14846.77|14959.94|14839.94|9
1649950670000|2022-04-14 15:37:50|14960.3|14840.3|14958.5|14838.5|14963.16|14843.16|14958.5|14838.5|10
1649950680000|2022-04-14 15:38:00|14958.39|14838.39|14952.99|14832.99|14958.39|14838.39|14952.99|14832.99|10
1649950690000|2022-04-14 15:38:10|14953.37|14833.37|14949.27|14829.27|14953.37|14833.37|14949.27|14829.27|10
1649950700000|2022-04-14 15:38:20|14949.68|14829.68|14943.85|14823.85|14950.39|14830.39|14943.85|14823.85|10
1649950710000|2022-04-14 15:38:30|14942.43|14822.43|14941.51|14821.51|14943.1|14823.1|14941.51|14821.51|10
1649950720000|2022-04-14 15:38:40|14941.52|14821.52|14937.79|14817.79|14941.79|14821.79|14937.55|14817.55|10
1649950730000|2022-04-14 15:38:50|14939.22|14819.22|14941.62|14821.62|14941.71|14821.71|14938.98|14818.98|10
1649950740000|2022-04-14 15:39:00|14941.7|14821.7|14938.21|14818.21|14941.7|14821.7|14938.04|14818.04|9
1649950750000|2022-04-14 15:39:10|14936.9|14816.9|14941.81|14821.81|14941.81|14821.81|14936.9|14816.9|10
1649950760000|2022-04-14 15:39:20|14941.92|14821.92|14947.56|14827.56|14947.56|14827.56|14941.92|14821.92|9
1649950770000|2022-04-14 15:39:30|14948.6|14828.6|14953.3|14833.3|14953.38|14833.38|14948.6|14828.6|10
1649950780000|2022-04-14 15:39:40|14953.4|14833.4|14954.28|14834.28|14955.16|14835.16|14953.4|14833.4|10
1649950790000|2022-04-14 15:39:50|14953.21|14833.21|14950.85|14830.85|14954.68|14834.68|14950.74|14830.74|10
1649950800000|2022-04-14 15:40:00|14951.32|14831.32|14951.36|14831.36|14951.72|14831.72|14951.09|14831.09|10
1649950810000|2022-04-14 15:40:10|14952.22|14832.22|14955.4|14835.4|14955.4|14835.4|14951.33|14831.33|9
1649950820000|2022-04-14 15:40:20|14955.92|14835.92|14955.8|14835.8|14958.31|14838.31|14955.48|14835.48|10
1649950830000|2022-04-14 15:40:30|14954.97|14834.97|14954.8|14834.8|14954.97|14834.97|14952.88|14832.88|10
1649950840000|2022-04-14 15:40:40|14954.76|14834.76|14954.6|14834.6|14955.64|14835.64|14954.4|14834.4|10
1649950850000|2022-04-14 15:40:50|14954.57|14834.57|14955.58|14835.58|14955.58|14835.58|14954.04|14834.04|9
1649950860000|2022-04-14 15:41:00|14955.42|14835.42|14955.8|14835.8|14956.18|14836.18|14955.37|14835.37|10
1649950870000|2022-04-14 15:41:10|14955.55|14835.55|14954.4|14834.4|14955.55|14835.55|14954.31|14834.31|10
1649950880000|2022-04-14 15:41:20|14954.89|14834.89|14953.12|14833.12|14955.67|14835.67|14953.12|14833.12|10
1649950890000|2022-04-14 15:41:30|14952.39|14832.39|14950.31|14830.31|14952.39|14832.39|14950.09|14830.09|10
1649950900000|2022-04-14 15:41:40|14951.05|14831.05|14950.85|14830.85|14951.38|14831.38|14950.46|14830.46|10
1649950910000|2022-04-14 15:41:50|14950.51|14830.51|14951.45|14831.45|14951.49|14831.49|14950.51|14830.51|10
1649950920000|2022-04-14 15:42:00|14951.76|14831.76|14953.24|14833.24|14953.24|14833.24|14951.76|14831.76|10
1649950930000|2022-04-14 15:42:10|14953.02|14833.02|14952.96|14832.96|14953.6|14833.6|14952.96|14832.96|10
1649950940000|2022-04-14 15:42:20|14953.08|14833.08|14952.55|14832.55|14953.23|14833.23|14952.55|14832.55|10
1649950950000|2022-04-14 15:42:30|14952.57|14832.57|14947.13|14827.13|14952.57|14832.57|14947.09|14827.09|10
1649950960000|2022-04-14 15:42:40|14946.91|14826.91|14944.28|14824.28|14947.37|14827.37|14944.28|14824.28|10
1649950970000|2022-04-14 15:42:50|14944.37|14824.37|14941.11|14821.11|14944.37|14824.37|14940.62|14820.62|10
1649950980000|2022-04-14 15:43:00|14941.58|14821.58|14940.07|14820.07|14941.58|14821.58|14939.62|14819.62|10
1649950990000|2022-04-14 15:43:10|14937.2|14817.2|14936.16|14816.16|14937.2|14817.2|14935.84|14815.84|10
1649951000000|2022-04-14 15:43:20|14936.55|14816.55|14934.92|14814.92|14936.55|14816.55|14934.76|14814.76|10
1649951010000|2022-04-14 15:43:30|14934.75|14814.75|14932.32|14812.32|14934.75|14814.75|14932.32|14812.32|9
1649951020000|2022-04-14 15:43:40|14932.65|14812.65|14925.38|14805.38|14932.65|14812.65|14925.2|14805.2|10
1649951030000|2022-04-14 15:43:50|14925.65|14805.65|14915.76|14795.76|14925.65|14805.65|14915.43|14795.43|10
1649951040000|2022-04-14 15:44:00|14915.73|14795.73|14920.6|14800.6|14920.79|14800.79|14914.55|14794.55|10
1649951050000|2022-04-14 15:44:10|14920.62|14800.62|14923.05|14803.05|14923.05|14803.05|14920.35|14800.35|10
1649951060000|2022-04-14 15:44:20|14921.83|14801.83|14924.46|14804.46|14925.96|14805.96|14921.83|14801.83|10
1649951070000|2022-04-14 15:44:30|14924.09|14804.09|14922.15|14802.15|14924.38|14804.38|14922.15|14802.15|10
1649951080000|2022-04-14 15:44:40|14922.42|14802.42|14919.65|14799.65|14922.42|14802.42|14919.65|14799.65|10
1649951090000|2022-04-14 15:44:50|14919.54|14799.54|14921.19|14801.19|14921.74|14801.74|14919.54|14799.54|10
1649951100000|2022-04-14 15:45:00|14920.72|14800.72|14919.55|14799.55|14920.98|14800.98|14919.46|14799.46|10
1649951110000|2022-04-14 15:45:10|14919.54|14799.54|14922.76|14802.76|14922.76|14802.76|14918.93|14798.93|10
1649951120000|2022-04-14 15:45:20|14921.69|14801.69|14923.69|14803.69|14923.69|14803.69|14920.97|14800.97|9
1649951130000|2022-04-14 15:45:30|14924.08|14804.08|14926.88|14806.88|14928.74|14808.74|14924.08|14804.08|10
1649951140000|2022-04-14 15:45:40|14928.89|14808.89|14930.22|14810.22|14930.37|14810.37|14928.09|14808.09|10
1649951150000|2022-04-14 15:45:50|14930.58|14810.58|14929.29|14809.29|14933.02|14813.02|14929.29|14809.29|10
1649951160000|2022-04-14 15:46:00|14929.69|14809.69|14919.12|14799.12|14929.69|14809.69|14919.12|14799.12|10
1649951170000|2022-04-14 15:46:10|14917.61|14797.61|14909.86|14789.86|14917.61|14797.61|14909.86|14789.86|10
1649951180000|2022-04-14 15:46:20|14908.6|14788.6|14904.38|14784.38|14908.6|14788.6|14903.92|14783.92|10
1649951190000|2022-04-14 15:46:30|14902.86|14782.86|14902.53|14782.53|14903.41|14783.41|14901.33|14781.33|10
1649951200000|2022-04-14 15:46:40|14901.65|14781.65|14901.91|14781.91|14906.27|14786.27|14901.65|14781.65|10
1649951210000|2022-04-14 15:46:50|14903.34|14783.34|14901.42|14781.42|14903.34|14783.34|14900.75|14780.75|10
1649951220000|2022-04-14 15:47:00|14900.8|14780.8|14901.35|14781.35|14901.95|14781.95|14900.66|14780.66|10
1649951230000|2022-04-14 15:47:10|14901.01|14781.01|14898.41|14778.41|14901.01|14781.01|14898.17|14778.17|10
1649951240000|2022-04-14 15:47:20|14897.93|14777.93|14892.19|14772.19|14897.93|14777.93|14892.19|14772.19|10
1649951250000|2022-04-14 15:47:30|14893.21|14773.21|14893.19|14773.19|14893.75|14773.75|14892.51|14772.51|10
1649951260000|2022-04-14 15:47:40|14892.9|14772.9|14892.52|14772.52|14893.06|14773.06|14891.89|14771.89|9
1649951270000|2022-04-14 15:47:50|14892.35|14772.35|14894.53|14774.53|14894.69|14774.69|14892.35|14772.35|10
1649951280000|2022-04-14 15:48:00|14894.81|14774.81|14893.64|14773.64|14894.83|14774.83|14893.42|14773.42|9
1649951290000|2022-04-14 15:48:10|14893.65|14773.65|14892.63|14772.63|14893.65|14773.65|14892.34|14772.34|10
1649951300000|2022-04-14 15:48:20|14891.81|14771.81|14888.06|14768.06|14891.81|14771.81|14887.32|14767.32|10
1649951310000|2022-04-14 15:48:30|14887.73|14767.73|14890.14|14770.14|14890.24|14770.24|14887.4|14767.4|10
1649951320000|2022-04-14 15:48:40|14890.31|14770.31|14892.28|14772.28|14892.28|14772.28|14890.31|14770.31|10
1649951330000|2022-04-14 15:48:50|14892.01|14772.01|14898.26|14778.26|14898.26|14778.26|14892.01|14772.01|10
1649951340000|2022-04-14 15:49:00|14898.94|14778.94|14905.53|14785.53|14905.53|14785.53|14898.94|14778.94|10
1649951350000|2022-04-14 15:49:10|14906.32|14786.32|14908.18|14788.18|14908.18|14788.18|14906.32|14786.32|10
1649951360000|2022-04-14 15:49:20|14909.3|14789.3|14909.77|14789.77|14910.01|14790.01|14908.89|14788.89|10
1649951370000|2022-04-14 15:49:30|14909.88|14789.88|14913.25|14793.25|14913.28|14793.28|14909.26|14789.26|10
1649951380000|2022-04-14 15:49:40|14913.27|14793.27|14911.99|14791.99|14914.13|14794.13|14911.66|14791.66|10
1649951390000|2022-04-14 15:49:50|14911.58|14791.58|14906.83|14786.83|14913.49|14793.49|14906.49|14786.49|10
1649951400000|2022-04-14 15:50:00|14905.99|14785.99|14896.72|14776.72|14905.99|14785.99|14896.72|14776.72|10
1649951410000|2022-04-14 15:50:10|14897.09|14777.09|14896.7|14776.7|14897.4|14777.4|14895.84|14775.84|9
1649951420000|2022-04-14 15:50:20|14896.75|14776.75|14894.98|14774.98|14897.42|14777.42|14894.69|14774.69|10
1649951430000|2022-04-14 15:50:30|14894.45|14774.45|14892.83|14772.83|14894.88|14774.88|14892.18|14772.18|9
1649951440000|2022-04-14 15:50:40|14892.9|14772.9|14890.18|14770.18|14892.9|14772.9|14890.18|14770.18|10
1649951450000|2022-04-14 15:50:50|14891.64|14771.64|14891.35|14771.35|14893.63|14773.63|14890.01|14770.01|10
1649951460000|2022-04-14 15:51:00|14891.99|14771.99|14891.54|14771.54|14892.18|14772.18|14890.79|14770.79|10
1649951470000|2022-04-14 15:51:10|14891.61|14771.61|14889.01|14769.01|14892.12|14772.12|14888.85|14768.85|10
1649951480000|2022-04-14 15:51:20|14889.62|14769.62|14893.02|14773.02|14893.02|14773.02|14889.19|14769.19|10
1649951490000|2022-04-14 15:51:30|14892.69|14772.69|14894.25|14774.25|14894.25|14774.25|14892.07|14772.07|10
1649951500000|2022-04-14 15:51:40|14892.82|14772.82|14894.33|14774.33|14894.33|14774.33|14892.66|14772.66|10
1649951510000|2022-04-14 15:51:50|14894.44|14774.44|14894.95|14774.95|14894.95|14774.95|14893.55|14773.55|10
1649951520000|2022-04-14 15:52:00|14895.26|14775.26|14897.54|14777.54|14897.54|14777.54|14895.2|14775.2|10
1649951530000|2022-04-14 15:52:10|14897.42|14777.42|14897.99|14777.99|14898.3|14778.3|14897.42|14777.42|10
1649951540000|2022-04-14 15:52:20|14897.37|14777.37|14898.59|14778.59|14898.59|14778.59|14897.31|14777.31|10
1649951550000|2022-04-14 15:52:30|14898.89|14778.89|14898.53|14778.53|14898.96|14778.96|14897.95|14777.95|10
1649951560000|2022-04-14 15:52:40|14898.39|14778.39|14897.94|14777.94|14898.43|14778.43|14897.38|14777.38|10
1649951570000|2022-04-14 15:52:50|14897.6|14777.6|14896.53|14776.53|14897.6|14777.6|14896.01|14776.01|10
1649951580000|2022-04-14 15:53:00|14895.37|14775.37|14894.05|14774.05|14896.24|14776.24|14892.83|14772.83|10
1649951590000|2022-04-14 15:53:10|14894.01|14774.01|14890.37|14770.37|14894.01|14774.01|14890.37|14770.37|10
1649951600000|2022-04-14 15:53:20|14890.13|14770.13|14886.91|14766.91|14890.13|14770.13|14886.55|14766.55|9
1649951610000|2022-04-14 15:53:30|14887.11|14767.11|14885.01|14765.01|14887.11|14767.11|14884.34|14764.34|10
1649951620000|2022-04-14 15:53:40|14884.34|14764.34|14884.14|14764.14|14884.63|14764.63|14883.87|14763.87|10
1649951630000|2022-04-14 15:53:50|14883.78|14763.78|14885.45|14765.45|14885.45|14765.45|14883.71|14763.71|10
1649951640000|2022-04-14 15:54:00|14885.36|14765.36|14886.55|14766.55|14886.69|14766.69|14885.36|14765.36|10
1649951650000|2022-04-14 15:54:10|14886.5|14766.5|14889.21|14769.21|14889.21|14769.21|14886.45|14766.45|9
1649951660000|2022-04-14 15:54:20|14889.45|14769.45|14894.25|14774.25|14894.25|14774.25|14889.1|14769.1|10
1649951670000|2022-04-14 15:54:30|14895.13|14775.13|14898.1|14778.1|14898.12|14778.12|14895.13|14775.13|10
1649951680000|2022-04-14 15:54:40|14898.02|14778.02|14898.17|14778.17|14898.17|14778.17|14897.16|14777.16|10
1649951690000|2022-04-14 15:54:50|14896.86|14776.86|14896.86|14776.86|14898.22|14778.22|14896.74|14776.74|10
1649951700000|2022-04-14 15:55:00|14897.97|14777.97|14898.76|14778.76|14898.79|14778.79|14897.92|14777.92|10
1649951710000|2022-04-14 15:55:10|14898.71|14778.71|14899.06|14779.06|14899.36|14779.36|14898.62|14778.62|10
1649951720000|2022-04-14 15:55:20|14898.9|14778.9|14900.65|14780.65|14900.65|14780.65|14898.9|14778.9|10
1649951730000|2022-04-14 15:55:30|14900.57|14780.57|14901.97|14781.97|14902.38|14782.38|14900.57|14780.57|10
1649951740000|2022-04-14 15:55:40|14901.87|14781.87|14897.74|14777.74|14901.87|14781.87|14897.74|14777.74|10
1649951750000|2022-04-14 15:55:50|14897.07|14777.07|14895.68|14775.68|14897.08|14777.08|14895.48|14775.48|10
1649951760000|2022-04-14 15:56:00|14896.33|14776.33|14893.97|14773.97|14896.33|14776.33|14893.97|14773.97|10
1649951770000|2022-04-14 15:56:10|14894.48|14774.48|14889.21|14769.21|14895.18|14775.18|14889.21|14769.21|10
1649951780000|2022-04-14 15:56:20|14889.66|14769.66|14882.99|14762.99|14889.66|14769.66|14882.99|14762.99|10
1649951790000|2022-04-14 15:56:30|14883.29|14763.29|14883.66|14763.66|14884.23|14764.23|14883.17|14763.17|9
1649951800000|2022-04-14 15:56:40|14883.81|14763.81|14882.86|14762.86|14883.81|14763.81|14882.43|14762.43|10
1649951810000|2022-04-14 15:56:50|14882.59|14762.59|14884.34|14764.34|14884.34|14764.34|14882.43|14762.43|10
1649951820000|2022-04-14 15:57:00|14883.71|14763.71|14884.64|14764.64|14884.77|14764.77|14883.71|14763.71|9
1649951830000|2022-04-14 15:57:10|14884.55|14764.55|14881.82|14761.82|14884.55|14764.55|14881.14|14761.14|10
1649951840000|2022-04-14 15:57:20|14882.06|14762.06|14882.87|14762.87|14883.01|14763.01|14882|14762|9
1649951850000|2022-04-14 15:57:30|14883.36|14763.36|14886.26|14766.26|14886.26|14766.26|14882.57|14762.57|10
1649951860000|2022-04-14 15:57:40|14886.28|14766.28|14890.62|14770.62|14890.65|14770.65|14886.28|14766.28|10
1649951870000|2022-04-14 15:57:50|14891.5|14771.5|14891.45|14771.45|14891.5|14771.5|14890.51|14770.51|10
1649951880000|2022-04-14 15:58:00|14891.44|14771.44|14891.98|14771.98|14892.25|14772.25|14891.13|14771.13|9
1649951890000|2022-04-14 15:58:10|14891.58|14771.58|14888.87|14768.87|14891.78|14771.78|14888.87|14768.87|10
1649951900000|2022-04-14 15:58:20|14889.41|14769.41|14888.35|14768.35|14889.41|14769.41|14887.72|14767.72|10
1649951910000|2022-04-14 15:58:30|14886.9|14766.9|14885.26|14765.26|14886.9|14766.9|14885.08|14765.08|10
1649951920000|2022-04-14 15:58:40|14885.1|14765.1|14884.91|14764.91|14885.65|14765.65|14884.59|14764.59|10
1649951930000|2022-04-14 15:58:50|14884.39|14764.39|14882.82|14762.82|14884.49|14764.49|14882.58|14762.58|10
1649951940000|2022-04-14 15:59:00|14882.73|14762.73|14882.2|14762.2|14882.73|14762.73|14881.02|14761.02|10
1649951950000|2022-04-14 15:59:10|14882.87|14762.87|14882.41|14762.41|14882.87|14762.87|14881.48|14761.48|10
1649951960000|2022-04-14 15:59:20|14882.25|14762.25|14883.31|14763.31|14883.31|14763.31|14881.91|14761.91|10
1649951970000|2022-04-14 15:59:30|14883.38|14763.38|14885.6|14765.6|14885.6|14765.6|14882.5|14762.5|9
1649951980000|2022-04-14 15:59:40|14885.74|14765.74|14887|14767|14887.15|14767.15|14885.74|14765.74|10
1649951990000|2022-04-14 15:59:50|14887.88|14767.88|14887.24|14767.24|14888.49|14768.49|14887.24|14767.24|10
1649952000000|2022-04-14 16:00:00|14887.31|14767.31|14888.57|14768.57|14888.57|14768.57|14887.13|14767.13|10
1649952010000|2022-04-14 16:00:10|14887.41|14767.41|14886.04|14766.04|14887.41|14767.41|14885.78|14765.78|10
1649952020000|2022-04-14 16:00:20|14885.32|14765.32|14886.32|14766.32|14886.32|14766.32|14883.93|14763.93|10
1649952030000|2022-04-14 16:00:30|14887.67|14767.67|14889.82|14769.82|14891.41|14771.41|14887.67|14767.67|10
1649952040000|2022-04-14 16:00:40|14890.05|14770.05|14883.37|14763.37|14890.05|14770.05|14883.37|14763.37|10
1649952050000|2022-04-14 16:00:50|14882.89|14762.89|14878.23|14758.23|14882.89|14762.89|14876.67|14756.67|10
1649952060000|2022-04-14 16:01:00|14878.46|14758.46|14877.59|14757.59|14878.46|14758.46|14876.73|14756.73|10
1649952070000|2022-04-14 16:01:10|14878.44|14758.44|14880.64|14760.64|14880.64|14760.64|14877.46|14757.46|10
1649952080000|2022-04-14 16:01:20|14881.74|14761.74|14885|14765|14885.06|14765.06|14881.74|14761.74|9
1649952090000|2022-04-14 16:01:30|14885.25|14765.25|14886.4|14766.4|14886.4|14766.4|14883.84|14763.84|10
1649952100000|2022-04-14 16:01:40|14886.85|14766.85|14885.09|14765.09|14887.57|14767.57|14885.09|14765.09|10
1649952110000|2022-04-14 16:01:50|14884.55|14764.55|14887.27|14767.27|14887.77|14767.77|14884.49|14764.49|10
1649952120000|2022-04-14 16:02:00|14887.33|14767.33|14893.26|14773.26|14893.26|14773.26|14887.17|14767.17|10
1649952130000|2022-04-14 16:02:10|14893.2|14773.2|14894.4|14774.4|14894.4|14774.4|14892.09|14772.09|10
1649952140000|2022-04-14 16:02:20|14894.47|14774.47|14895.83|14775.83|14895.83|14775.83|14893.66|14773.66|10
1649952150000|2022-04-14 16:02:30|14895.56|14775.56|14899.5|14779.5|14899.5|14779.5|14895.56|14775.56|10
1649952160000|2022-04-14 16:02:40|14899.13|14779.13|14905.19|14785.19|14905.19|14785.19|14899.13|14779.13|10
1649952170000|2022-04-14 16:02:50|14904.55|14784.55|14909.18|14789.18|14909.18|14789.18|14904.55|14784.55|10
1649952180000|2022-04-14 16:03:00|14909.54|14789.54|14912.09|14792.09|14912.09|14792.09|14909.03|14789.03|10
1649952190000|2022-04-14 16:03:10|14912.3|14792.3|14914.31|14794.31|14914.31|14794.31|14912.29|14792.29|10
1649952200000|2022-04-14 16:03:20|14914.45|14794.45|14919.57|14799.57|14919.57|14799.57|14914.11|14794.11|10
1649952210000|2022-04-14 16:03:30|14918.57|14798.57|14923.89|14803.89|14923.89|14803.89|14918.57|14798.57|10
1649952220000|2022-04-14 16:03:40|14924.3|14804.3|14921.83|14801.83|14924.53|14804.53|14921.83|14801.83|10
1649952230000|2022-04-14 16:03:50|14923.46|14803.46|14921.31|14801.31|14923.46|14803.46|14920.9|14800.9|10
1649952240000|2022-04-14 16:04:00|14920.29|14800.29|14915.18|14795.18|14920.29|14800.29|14915.18|14795.18|10
1649952250000|2022-04-14 16:04:10|14915.68|14795.68|14913.64|14793.64|14915.75|14795.75|14913.64|14793.64|10
1649952260000|2022-04-14 16:04:20|14913.34|14793.34|14908.43|14788.43|14913.34|14793.34|14907.9|14787.9|9
1649952270000|2022-04-14 16:04:30|14907.7|14787.7|14903.24|14783.24|14908.15|14788.15|14903.23|14783.23|9
1649952280000|2022-04-14 16:04:40|14903.77|14783.77|14889.97|14769.97|14903.96|14783.96|14889.97|14769.97|10
1649952290000|2022-04-14 16:04:50|14890.43|14770.43|14882.08|14762.08|14890.43|14770.43|14881.85|14761.85|10
1649952300000|2022-04-14 16:05:00|14878.12|14758.12|14881.81|14761.81|14881.81|14761.81|14878.12|14758.12|10
1649952310000|2022-04-14 16:05:10|14881.87|14761.87|14880.95|14760.95|14882.28|14762.28|14880.95|14760.95|10
1649952320000|2022-04-14 16:05:20|14880.83|14760.83|14879.76|14759.76|14880.83|14760.83|14879.18|14759.18|9
1649952330000|2022-04-14 16:05:30|14879.48|14759.48|14877.79|14757.79|14879.48|14759.48|14877.08|14757.08|10
1649952340000|2022-04-14 16:05:40|14877.92|14757.92|14884.97|14764.97|14884.97|14764.97|14877.19|14757.19|10
1649952350000|2022-04-14 16:05:50|14885.34|14765.34|14891.44|14771.44|14891.44|14771.44|14885.34|14765.34|10
1649952360000|2022-04-14 16:06:00|14891.41|14771.41|14897.24|14777.24|14897.24|14777.24|14891.41|14771.41|10
1649952370000|2022-04-14 16:06:10|14898.55|14778.55|14896.55|14776.55|14899.12|14779.12|14896.55|14776.55|10
1649952380000|2022-04-14 16:06:20|14898.23|14778.23|14892.52|14772.52|14898.23|14778.23|14892.52|14772.52|10
1649952390000|2022-04-14 16:06:30|14891.59|14771.59|14889.34|14769.34|14891.59|14771.59|14888.84|14768.84|9
1649952400000|2022-04-14 16:06:40|14888.79|14768.79|14890.39|14770.39|14891.64|14771.64|14888.79|14768.79|10
1649952410000|2022-04-14 16:06:50|14890.89|14770.89|14893.14|14773.14|14893.14|14773.14|14890.21|14770.21|10
1649952420000|2022-04-14 16:07:00|14892.76|14772.76|14894.54|14774.54|14894.54|14774.54|14892.39|14772.39|10
1649952430000|2022-04-14 16:07:10|14894.43|14774.43|14894.83|14774.83|14895.38|14775.38|14894.05|14774.05|10
1649952440000|2022-04-14 16:07:20|14894.66|14774.66|14896.92|14776.92|14896.92|14776.92|14894.66|14774.66|10
1649952450000|2022-04-14 16:07:30|14896.96|14776.96|14895.25|14775.25|14897.36|14777.36|14895.25|14775.25|10
1649952460000|2022-04-14 16:07:40|14895.12|14775.12|14894.67|14774.67|14895.12|14775.12|14893.47|14773.47|10
1649952470000|2022-04-14 16:07:50|14895.14|14775.14|14898.85|14778.85|14898.85|14778.85|14895.14|14775.14|10
1649952480000|2022-04-14 16:08:00|14899.63|14779.63|14901.34|14781.34|14901.34|14781.34|14899.5|14779.5|10
1649952490000|2022-04-14 16:08:10|14901.07|14781.07|14904.32|14784.32|14904.32|14784.32|14901.07|14781.07|10
1649952500000|2022-04-14 16:08:20|14904.78|14784.78|14907.4|14787.4|14907.4|14787.4|14904.78|14784.78|10
1649952510000|2022-04-14 16:08:30|14906.98|14786.98|14906.53|14786.53|14907.03|14787.03|14906.46|14786.46|10
1649952520000|2022-04-14 16:08:40|14906.44|14786.44|14906.91|14786.91|14906.91|14786.91|14906.08|14786.08|10
1649952530000|2022-04-14 16:08:50|14907.63|14787.63|14910.41|14790.41|14910.41|14790.41|14907.56|14787.56|10
1649952540000|2022-04-14 16:09:00|14910.7|14790.7|14912.5|14792.5|14912.68|14792.68|14910.54|14790.54|10
1649952550000|2022-04-14 16:09:10|14914.13|14794.13|14916.06|14796.06|14916.06|14796.06|14913.92|14793.92|10
1649952560000|2022-04-14 16:09:20|14915.79|14795.79|14915.24|14795.24|14915.98|14795.98|14914.57|14794.57|10
1649952570000|2022-04-14 16:09:30|14914.52|14794.52|14920.63|14800.63|14920.63|14800.63|14914.52|14794.52|9
1649952580000|2022-04-14 16:09:40|14920.84|14800.84|14921.64|14801.64|14921.64|14801.64|14920.57|14800.57|10
1649952590000|2022-04-14 16:09:50|14921.41|14801.41|14922.59|14802.59|14922.59|14802.59|14921.41|14801.41|10
1649952600000|2022-04-14 16:10:00|14922.71|14802.71|14923.73|14803.73|14923.73|14803.73|14922.59|14802.59|10
1649952610000|2022-04-14 16:10:10|14923.8|14803.8|14925.67|14805.67|14925.94|14805.94|14923.8|14803.8|9
1649952620000|2022-04-14 16:10:20|14926.4|14806.4|14928.9|14808.9|14928.9|14808.9|14926.4|14806.4|10
1649952630000|2022-04-14 16:10:30|14930.49|14810.49|14936.88|14816.88|14936.88|14816.88|14930.49|14810.49|10
1649952640000|2022-04-14 16:10:40|14938.01|14818.01|14941.55|14821.55|14941.55|14821.55|14938.01|14818.01|10
1649952650000|2022-04-14 16:10:50|14941.77|14821.77|14942.39|14822.39|14942.64|14822.64|14941.45|14821.45|10
1649952660000|2022-04-14 16:11:00|14942.53|14822.53|14944.79|14824.79|14945.26|14825.26|14942.53|14822.53|9
1649952670000|2022-04-14 16:11:10|14945.36|14825.36|14941.43|14821.43|14945.36|14825.36|14941.43|14821.43|10
1649952680000|2022-04-14 16:11:20|14940.95|14820.95|14941.16|14821.16|14943.21|14823.21|14940.79|14820.79|10
1649952690000|2022-04-14 16:11:30|14941.04|14821.04|14938.51|14818.51|14941.23|14821.23|14938.51|14818.51|10
1649952700000|2022-04-14 16:11:40|14937.82|14817.82|14938.74|14818.74|14939.52|14819.52|14937.11|14817.11|10
1649952710000|2022-04-14 16:11:50|14938.99|14818.99|14939.69|14819.69|14939.7|14819.7|14937.86|14817.86|10
1649952720000|2022-04-14 16:12:00|14939.47|14819.47|14938.07|14818.07|14939.63|14819.63|14938.07|14818.07|10
1649952730000|2022-04-14 16:12:10|14937.77|14817.77|14937.84|14817.84|14938.2|14818.2|14937.77|14817.77|10
1649952740000|2022-04-14 16:12:20|14937.75|14817.75|14938.02|14818.02|14938.02|14818.02|14937.05|14817.05|10
1649952750000|2022-04-14 16:12:30|14937.75|14817.75|14936.46|14816.46|14938.17|14818.17|14936.46|14816.46|10
1649952760000|2022-04-14 16:12:40|14936.49|14816.49|14936.43|14816.43|14936.6|14816.6|14936.07|14816.07|10
1649952770000|2022-04-14 16:12:50|14936.23|14816.23|14938.3|14818.3|14938.3|14818.3|14936.18|14816.18|10
1649952780000|2022-04-14 16:13:00|14937.09|14817.09|14935.75|14815.75|14937.1|14817.1|14935.47|14815.47|10
1649952790000|2022-04-14 16:13:10|14935.41|14815.41|14933.67|14813.67|14935.41|14815.41|14933.35|14813.35|10
1649952800000|2022-04-14 16:13:20|14933.6|14813.6|14932.28|14812.28|14933.6|14813.6|14932.02|14812.02|10
1649952810000|2022-04-14 16:13:30|14932.38|14812.38|14931.04|14811.04|14932.38|14812.38|14931.04|14811.04|10
1649952820000|2022-04-14 16:13:40|14931.13|14811.13|14929.48|14809.48|14931.59|14811.59|14929.48|14809.48|10
1649952830000|2022-04-14 16:13:50|14929.32|14809.32|14925.51|14805.51|14929.32|14809.32|14925.51|14805.51|10
1649952840000|2022-04-14 16:14:00|14925.01|14805.01|14924.45|14804.45|14925.01|14805.01|14923.03|14803.03|10
1649952850000|2022-04-14 16:14:10|14922.84|14802.84|14920.73|14800.73|14923.03|14803.03|14920.55|14800.55|10
1649952860000|2022-04-14 16:14:20|14920.65|14800.65|14920.4|14800.4|14920.92|14800.92|14920.4|14800.4|9
1649952870000|2022-04-14 16:14:30|14920.5|14800.5|14920.04|14800.04|14920.67|14800.67|14920.01|14800.01|10
1649952880000|2022-04-14 16:14:40|14919.26|14799.26|14920.83|14800.83|14920.83|14800.83|14919.26|14799.26|10
1649952890000|2022-04-14 16:14:50|14920.47|14800.47|14922.4|14802.4|14922.4|14802.4|14920.28|14800.28|10
1649952900000|2022-04-14 16:15:00|14922.36|14802.36|14923.12|14803.12|14923.18|14803.18|14922.36|14802.36|9
1649952910000|2022-04-14 16:15:10|14923.09|14803.09|14925.15|14805.15|14925.15|14805.15|14923.09|14803.09|9
1649952920000|2022-04-14 16:15:20|14925.37|14805.37|14927.11|14807.11|14927.12|14807.12|14925.37|14805.37|10
1649952930000|2022-04-14 16:15:30|14926.94|14806.94|14928.57|14808.57|14928.57|14808.57|14926.94|14806.94|10
1649952940000|2022-04-14 16:15:40|14928.5|14808.5|14927.54|14807.54|14929.09|14809.09|14927.51|14807.51|10
1649952950000|2022-04-14 16:15:50|14927.59|14807.59|14925.38|14805.38|14927.59|14807.59|14925.38|14805.38|10
1649952960000|2022-04-14 16:16:00|14925.43|14805.43|14919.25|14799.25|14925.43|14805.43|14919.25|14799.25|10
1649952970000|2022-04-14 16:16:10|14919.08|14799.08|14916.91|14796.91|14919.08|14799.08|14916.91|14796.91|10
1649952980000|2022-04-14 16:16:20|14916.57|14796.57|14916.19|14796.19|14916.57|14796.57|14915.57|14795.57|10
1649952990000|2022-04-14 16:16:30|14916.16|14796.16|14916.45|14796.45|14916.54|14796.54|14915.98|14795.98|10
1649953000000|2022-04-14 16:16:40|14916.51|14796.51|14919.25|14799.25|14919.35|14799.35|14916.51|14796.51|10
1649953010000|2022-04-14 16:16:50|14919.48|14799.48|14919.72|14799.72|14919.96|14799.96|14919.08|14799.08|10
1649953020000|2022-04-14 16:17:00|14919.85|14799.85|14921.97|14801.97|14921.97|14801.97|14919.85|14799.85|10
1649953030000|2022-04-14 16:17:10|14922.28|14802.28|14921.04|14801.04|14922.28|14802.28|14921.04|14801.04|10
1649953040000|2022-04-14 16:17:20|14920.88|14800.88|14919.09|14799.09|14921.07|14801.07|14919.09|14799.09|10
1649953050000|2022-04-14 16:17:30|14919.1|14799.1|14918.34|14798.34|14919.53|14799.53|14918.19|14798.19|10
1649953060000|2022-04-14 16:17:40|14917.88|14797.88|14915.83|14795.83|14918.03|14798.03|14915.68|14795.68|10
1649953070000|2022-04-14 16:17:50|14915.34|14795.34|14912.82|14792.82|14915.37|14795.37|14912.82|14792.82|10
1649953080000|2022-04-14 16:18:00|14912.5|14792.5|14911.01|14791.01|14912.55|14792.55|14911.01|14791.01|10
1649953090000|2022-04-14 16:18:10|14910.98|14790.98|14909.27|14789.27|14910.98|14790.98|14909.23|14789.23|9
1649953100000|2022-04-14 16:18:20|14909.2|14789.2|14906.44|14786.44|14909.2|14789.2|14906.44|14786.44|9
1649953110000|2022-04-14 16:18:30|14904.81|14784.81|14900.42|14780.42|14904.81|14784.81|14900.42|14780.42|10
1649953120000|2022-04-14 16:18:40|14901.28|14781.28|14899.44|14779.44|14901.35|14781.35|14898.66|14778.66|10
1649953130000|2022-04-14 16:18:50|14898.74|14778.74|14897.13|14777.13|14898.87|14778.87|14896.15|14776.15|9
1649953140000|2022-04-14 16:19:00|14896.53|14776.53|14896.86|14776.86|14896.86|14776.86|14894.9|14774.9|10
1649953150000|2022-04-14 16:19:10|14897.35|14777.35|14898.4|14778.4|14898.4|14778.4|14896.71|14776.71|10
1649953160000|2022-04-14 16:19:20|14898.6|14778.6|14898.22|14778.22|14898.6|14778.6|14897.43|14777.43|10
1649953170000|2022-04-14 16:19:30|14897.65|14777.65|14895.22|14775.22|14897.89|14777.89|14895.22|14775.22|9
1649953180000|2022-04-14 16:19:40|14895.33|14775.33|14894.85|14774.85|14895.35|14775.35|14893.04|14773.04|10
1649953190000|2022-04-14 16:19:50|14893.76|14773.76|14895.35|14775.35|14896.1|14776.1|14893.67|14773.67|10
1649953200000|2022-04-14 16:20:00|14895.68|14775.68|14895.31|14775.31|14895.68|14775.68|14894.79|14774.79|10
1649953210000|2022-04-14 16:20:10|14895.94|14775.94|14896.8|14776.8|14896.8|14776.8|14895.79|14775.79|10
1649953220000|2022-04-14 16:20:20|14896.49|14776.49|14897.78|14777.78|14897.78|14777.78|14895.97|14775.97|9
1649953230000|2022-04-14 16:20:30|14898.11|14778.11|14899.99|14779.99|14901.11|14781.11|14898.11|14778.11|10
1649953240000|2022-04-14 16:20:40|14900.19|14780.19|14903.7|14783.7|14903.7|14783.7|14900.19|14780.19|10
1649953250000|2022-04-14 16:20:50|14902.85|14782.85|14903.32|14783.32|14903.72|14783.72|14902.85|14782.85|10
1649953260000|2022-04-14 16:21:00|14904.13|14784.13|14903.9|14783.9|14904.13|14784.13|14903.23|14783.23|10
1649953270000|2022-04-14 16:21:10|14904.05|14784.05|14903.85|14783.85|14904.54|14784.54|14903.24|14783.24|10
1649953280000|2022-04-14 16:21:20|14903.99|14783.99|14902.46|14782.46|14904.08|14784.08|14902.46|14782.46|9
1649953290000|2022-04-14 16:21:30|14902.29|14782.29|14899.65|14779.65|14902.29|14782.29|14899.57|14779.57|10
1649953300000|2022-04-14 16:21:40|14900.29|14780.29|14896.71|14776.71|14900.29|14780.29|14896.34|14776.34|10
1649953310000|2022-04-14 16:21:50|14895.8|14775.8|14899.33|14779.33|14900.01|14780.01|14895.8|14775.8|10
1649953320000|2022-04-14 16:22:00|14899.24|14779.24|14900.25|14780.25|14901.01|14781.01|14899.24|14779.24|10
1649953330000|2022-04-14 16:22:10|14900.43|14780.43|14897.85|14777.85|14900.52|14780.52|14897.85|14777.85|10
1649953340000|2022-04-14 16:22:20|14897.13|14777.13|14893.91|14773.91|14897.15|14777.15|14893.91|14773.91|10
1649953350000|2022-04-14 16:22:30|14893.81|14773.81|14890.86|14770.86|14893.81|14773.81|14890.86|14770.86|10
1649953360000|2022-04-14 16:22:40|14890.31|14770.31|14886.76|14766.76|14890.49|14770.49|14886.74|14766.74|10
1649953370000|2022-04-14 16:22:50|14886.4|14766.4|14885.35|14765.35|14886.84|14766.84|14885.11|14765.11|10
1649953380000|2022-04-14 16:23:00|14884.5|14764.5|14884.29|14764.29|14884.5|14764.5|14884.11|14764.11|10
1649953390000|2022-04-14 16:23:10|14884.15|14764.15|14885.68|14765.68|14885.71|14765.71|14882.5|14762.5|10
1649953400000|2022-04-14 16:23:20|14885.7|14765.7|14886.83|14766.83|14886.83|14766.83|14885.33|14765.33|10
1649953410000|2022-04-14 16:23:30|14886.67|14766.67|14887.79|14767.79|14888.46|14768.46|14886.67|14766.67|10
1649953420000|2022-04-14 16:23:40|14887.65|14767.65|14884.75|14764.75|14887.87|14767.87|14884.68|14764.68|9
1649953430000|2022-04-14 16:23:50|14884.57|14764.57|14885.9|14765.9|14885.9|14765.9|14884.57|14764.57|10
1649953440000|2022-04-14 16:24:00|14886.18|14766.18|14886.57|14766.57|14886.66|14766.66|14885.43|14765.43|10
1649953450000|2022-04-14 16:24:10|14886.79|14766.79|14887.33|14767.33|14887.58|14767.58|14886.79|14766.79|10
1649953460000|2022-04-14 16:24:20|14887.71|14767.71|14890.2|14770.2|14890.2|14770.2|14887.51|14767.51|10
1649953470000|2022-04-14 16:24:30|14889.85|14769.85|14892.19|14772.19|14892.19|14772.19|14889.82|14769.82|10
1649953480000|2022-04-14 16:24:40|14892.26|14772.26|14892.57|14772.57|14892.57|14772.57|14891.87|14771.87|10
1649953490000|2022-04-14 16:24:50|14892.87|14772.87|14893.24|14773.24|14894.14|14774.14|14892.87|14772.87|10
1649953500000|2022-04-14 16:25:00|14893.61|14773.61|14896.49|14776.49|14896.49|14776.49|14893.61|14773.61|10
1649953510000|2022-04-14 16:25:10|14897.05|14777.05|14900.59|14780.59|14900.59|14780.59|14897.05|14777.05|9
1649953520000|2022-04-14 16:25:20|14900.95|14780.95|14903.01|14783.01|14903.05|14783.05|14900.94|14780.94|10
1649953530000|2022-04-14 16:25:30|14903.88|14783.88|14901.77|14781.77|14903.88|14783.88|14901.77|14781.77|10
1649953540000|2022-04-14 16:25:40|14901.83|14781.83|14901.65|14781.65|14901.83|14781.83|14900.39|14780.39|10
1649953550000|2022-04-14 16:25:50|14901.34|14781.34|14903.05|14783.05|14903.05|14783.05|14901.34|14781.34|10
1649953560000|2022-04-14 16:26:00|14903.18|14783.18|14905.38|14785.38|14905.38|14785.38|14903.18|14783.18|10
1649953570000|2022-04-14 16:26:10|14905.18|14785.18|14903.65|14783.65|14905.18|14785.18|14903.23|14783.23|10
1649953580000|2022-04-14 16:26:20|14903.07|14783.07|14901.43|14781.43|14903.07|14783.07|14901.43|14781.43|10
1649953590000|2022-04-14 16:26:30|14901.28|14781.28|14898|14778|14901.28|14781.28|14898|14778|10
1649953600000|2022-04-14 16:26:40|14897.7|14777.7|14897.26|14777.26|14897.7|14777.7|14896.94|14776.94|10
1649953610000|2022-04-14 16:26:50|14896.99|14776.99|14895.64|14775.64|14896.99|14776.99|14895.32|14775.32|10
1649953620000|2022-04-14 16:27:00|14895.46|14775.46|14895.51|14775.51|14895.6|14775.6|14895.12|14775.12|10
1649953630000|2022-04-14 16:27:10|14895.41|14775.41|14894.48|14774.48|14895.49|14775.49|14894.07|14774.07|10
1649953640000|2022-04-14 16:27:20|14894.49|14774.49|14891.11|14771.11|14894.49|14774.49|14890.81|14770.81|9
1649953650000|2022-04-14 16:27:30|14891.45|14771.45|14890.19|14770.19|14891.67|14771.67|14890.19|14770.19|10
1649953660000|2022-04-14 16:27:40|14890.07|14770.07|14889.5|14769.5|14890.45|14770.45|14889.5|14769.5|10
1649953670000|2022-04-14 16:27:50|14889.4|14769.4|14888.25|14768.25|14889.4|14769.4|14888.09|14768.09|9
1649953680000|2022-04-14 16:28:00|14888.41|14768.41|14888.93|14768.93|14888.93|14768.93|14888.41|14768.41|10
1649953690000|2022-04-14 16:28:10|14888.95|14768.95|14890|14770|14890|14770|14888.63|14768.63|10
1649953700000|2022-04-14 16:28:20|14890.65|14770.65|14890.85|14770.85|14891.5|14771.5|14890.65|14770.65|10
1649953710000|2022-04-14 16:28:30|14890.13|14770.13|14888.22|14768.22|14890.13|14770.13|14888.22|14768.22|10
1649953720000|2022-04-14 16:28:40|14887.05|14767.05|14883.68|14763.68|14887.05|14767.05|14883.68|14763.68|10
1649953730000|2022-04-14 16:28:50|14883.54|14763.54|14878.47|14758.47|14883.54|14763.54|14878.47|14758.47|10
1649953740000|2022-04-14 16:29:00|14877.87|14757.87|14878.54|14758.54|14878.98|14758.98|14877.31|14757.31|10
1649953750000|2022-04-14 16:29:10|14878.4|14758.4|14880.3|14760.3|14880.3|14760.3|14878.4|14758.4|10
1649953760000|2022-04-14 16:29:20|14880.68|14760.68|14881.88|14761.88|14881.96|14761.96|14880.68|14760.68|9
1649953770000|2022-04-14 16:29:30|14881.93|14761.93|14883.24|14763.24|14883.24|14763.24|14881.84|14761.84|10
1649953780000|2022-04-14 16:29:40|14883.43|14763.43|14884.63|14764.63|14884.66|14764.66|14883.42|14763.42|10
1649953790000|2022-04-14 16:29:50|14884.93|14764.93|14886.81|14766.81|14886.81|14766.81|14884.89|14764.89|10
1649953800000|2022-04-14 16:30:00|14887.33|14767.33|14888.14|14768.14|14888.31|14768.31|14887.32|14767.32|10
1649953810000|2022-04-14 16:30:10|14888.23|14768.23|14890|14770|14890|14770|14888.23|14768.23|9
1649953820000|2022-04-14 16:30:20|14890.36|14770.36|14894.88|14774.88|14894.88|14774.88|14890.36|14770.36|10
1649953830000|2022-04-14 16:30:30|14894.86|14774.86|14897.9|14777.9|14897.9|14777.9|14894.86|14774.86|9
1649953840000|2022-04-14 16:30:40|14898.86|14778.86|14900.49|14780.49|14901.9|14781.9|14898.86|14778.86|10
1649953850000|2022-04-14 16:30:50|14899.52|14779.52|14898.59|14778.59|14899.52|14779.52|14897.95|14777.95|10
1649953860000|2022-04-14 16:31:00|14898.48|14778.48|14898.56|14778.56|14898.79|14778.79|14898.42|14778.42|9
1649953870000|2022-04-14 16:31:10|14898.55|14778.55|14899.38|14779.38|14899.38|14779.38|14898.55|14778.55|10
1649953880000|2022-04-14 16:31:20|14899.57|14779.57|14899.7|14779.7|14899.88|14779.88|14899.3|14779.3|10
1649953890000|2022-04-14 16:31:30|14899.19|14779.19|14898.39|14778.39|14899.19|14779.19|14898.39|14778.39|10
1649953900000|2022-04-14 16:31:40|14898.87|14778.87|14898.25|14778.25|14898.87|14778.87|14898.25|14778.25|9
1649953910000|2022-04-14 16:31:50|14898.27|14778.27|14898.32|14778.32|14898.71|14778.71|14898.12|14778.12|10
1649953920000|2022-04-14 16:32:00|14898.37|14778.37|14898.32|14778.32|14899.06|14779.06|14897.9|14777.9|10
1649953930000|2022-04-14 16:32:10|14898.27|14778.27|14897.58|14777.58|14898.63|14778.63|14897.38|14777.38|10
1649953940000|2022-04-14 16:32:20|14897.33|14777.33|14897.82|14777.82|14897.82|14777.82|14897.33|14777.33|10
1649953950000|2022-04-14 16:32:30|14897.71|14777.71|14895.88|14775.88|14897.73|14777.73|14895.88|14775.88|10
1649953960000|2022-04-14 16:32:40|14895.45|14775.45|14893.91|14773.91|14895.45|14775.45|14893.78|14773.78|10
1649953970000|2022-04-14 16:32:50|14893.76|14773.76|14892.04|14772.04|14893.94|14773.94|14892.04|14772.04|10
1649953980000|2022-04-14 16:33:00|14891.51|14771.51|14887.35|14767.35|14891.51|14771.51|14887.35|14767.35|10
1649953990000|2022-04-14 16:33:10|14886.8|14766.8|14879.73|14759.73|14886.8|14766.8|14879.66|14759.66|10
1649954000000|2022-04-14 16:33:20|14879.48|14759.48|14877.69|14757.69|14879.88|14759.88|14877.24|14757.24|10
1649954010000|2022-04-14 16:33:30|14876.91|14756.91|14876.03|14756.03|14876.96|14756.96|14875.71|14755.71|10
1649954020000|2022-04-14 16:33:40|14875.89|14755.89|14872.21|14752.21|14875.98|14755.98|14872.21|14752.21|10
1649954030000|2022-04-14 16:33:50|14872.02|14752.02|14868.61|14748.61|14872.02|14752.02|14868.61|14748.61|10
1649954040000|2022-04-14 16:34:00|14867.75|14747.75|14865.07|14745.07|14867.75|14747.75|14864.3|14744.3|10
1649954050000|2022-04-14 16:34:10|14865.85|14745.85|14866.42|14746.42|14867.03|14747.03|14865.25|14745.25|10
1649954060000|2022-04-14 16:34:20|14865.66|14745.66|14863.47|14743.47|14865.83|14745.83|14863.47|14743.47|10
1649954070000|2022-04-14 16:34:30|14863.44|14743.44|14863.08|14743.08|14863.44|14743.44|14861.98|14741.98|10
1649954080000|2022-04-14 16:34:40|14862.74|14742.74|14863.35|14743.35|14863.41|14743.41|14862.4|14742.4|10
1649954090000|2022-04-14 16:34:50|14863.75|14743.75|14864.23|14744.23|14864.23|14744.23|14863.45|14743.45|10
1649954100000|2022-04-14 16:35:00|14864.02|14744.02|14862.05|14742.05|14864.02|14744.02|14862.05|14742.05|10
1649954110000|2022-04-14 16:35:10|14862.74|14742.74|14859.67|14739.67|14862.97|14742.97|14859.67|14739.67|10
1649954120000|2022-04-14 16:35:20|14859.82|14739.82|14855.48|14735.48|14860.78|14740.78|14855.48|14735.48|10
1649954130000|2022-04-14 16:35:30|14855.39|14735.39|14851.33|14731.33|14855.86|14735.86|14851.33|14731.33|10
1649954140000|2022-04-14 16:35:40|14851.98|14731.98|14851.26|14731.26|14852.88|14732.88|14851.21|14731.21|10
1649954150000|2022-04-14 16:35:50|14850.1|14730.1|14842.9|14722.9|14850.1|14730.1|14842.9|14722.9|10
1649954160000|2022-04-14 16:36:00|14841.43|14721.43|14837.11|14717.11|14841.43|14721.43|14837.11|14717.11|10
1649954170000|2022-04-14 16:36:10|14838.5|14718.5|14838.79|14718.79|14839.65|14719.65|14836.9|14716.9|10
1649954180000|2022-04-14 16:36:20|14839.18|14719.18|14833.28|14713.28|14839.18|14719.18|14832.34|14712.34|9
1649954190000|2022-04-14 16:36:30|14832.74|14712.74|14828.57|14708.57|14832.74|14712.74|14828.21|14708.21|10
1649954200000|2022-04-14 16:36:40|14828.56|14708.56|14827.82|14707.82|14828.56|14708.56|14827.48|14707.48|10
1649954210000|2022-04-14 16:36:50|14828.16|14708.16|14826.2|14706.2|14828.38|14708.38|14826.2|14706.2|10
1649954220000|2022-04-14 16:37:00|14827|14707|14824.9|14704.9|14827|14707|14824.9|14704.9|10
1649954230000|2022-04-14 16:37:10|14825.54|14705.54|14826.74|14706.74|14826.75|14706.75|14825.27|14705.27|9
1649954240000|2022-04-14 16:37:20|14827.25|14707.25|14827.45|14707.45|14827.45|14707.45|14826.45|14706.45|10
1649954250000|2022-04-14 16:37:30|14828.03|14708.03|14828.53|14708.53|14828.53|14708.53|14827.42|14707.42|10
1649954260000|2022-04-14 16:37:40|14828.73|14708.73|14828.08|14708.08|14828.91|14708.91|14827.82|14707.82|10
1649954270000|2022-04-14 16:37:50|14828.63|14708.63|14828.36|14708.36|14828.76|14708.76|14827.28|14707.28|9
1649954280000|2022-04-14 16:38:00|14828.73|14708.73|14828.57|14708.57|14829.58|14709.58|14828.32|14708.32|10
1649954290000|2022-04-14 16:38:10|14828.22|14708.22|14829.62|14709.62|14829.62|14709.62|14827.45|14707.45|10
1649954300000|2022-04-14 16:38:20|14831.07|14711.07|14837.97|14717.97|14837.97|14717.97|14831.07|14711.07|10
1649954310000|2022-04-14 16:38:30|14836.46|14716.46|14841.68|14721.68|14841.68|14721.68|14836.46|14716.46|10
1649954320000|2022-04-14 16:38:40|14840.87|14720.87|14842.29|14722.29|14842.29|14722.29|14840.87|14720.87|10
1649954330000|2022-04-14 16:38:50|14842.09|14722.09|14844.33|14724.33|14844.38|14724.38|14842.09|14722.09|10
1649954340000|2022-04-14 16:39:00|14845.22|14725.22|14847.92|14727.92|14847.92|14727.92|14845.22|14725.22|10
1649954350000|2022-04-14 16:39:10|14849.23|14729.23|14852.66|14732.66|14852.66|14732.66|14847.88|14727.88|10
1649954360000|2022-04-14 16:39:20|14851.89|14731.89|14858.81|14738.81|14859.38|14739.38|14851.89|14731.89|10
1649954370000|2022-04-14 16:39:30|14859.84|14739.84|14859.52|14739.52|14859.84|14739.84|14858.29|14738.29|10
1649954380000|2022-04-14 16:39:40|14858.49|14738.49|14862.87|14742.87|14862.87|14742.87|14858.49|14738.49|10
1649954390000|2022-04-14 16:39:50|14862.77|14742.77|14856.14|14736.14|14862.77|14742.77|14856.14|14736.14|10
1649954400000|2022-04-14 16:40:00|14854.95|14734.95|14852.45|14732.45|14854.95|14734.95|14851.75|14731.75|10
1649954410000|2022-04-14 16:40:10|14850.65|14730.65|14850.13|14730.13|14850.68|14730.68|14850.03|14730.03|10
1649954420000|2022-04-14 16:40:20|14850.03|14730.03|14846.33|14726.33|14850.03|14730.03|14846.33|14726.33|10
1649954430000|2022-04-14 16:40:30|14843.69|14723.69|14841.16|14721.16|14843.69|14723.69|14841.16|14721.16|10
1649954440000|2022-04-14 16:40:40|14840.41|14720.41|14839.12|14719.12|14840.75|14720.75|14838.33|14718.33|10
1649954450000|2022-04-14 16:40:50|14839.24|14719.24|14836.65|14716.65|14839.83|14719.83|14836.65|14716.65|10
1649954460000|2022-04-14 16:41:00|14836.24|14716.24|14836.03|14716.03|14836.24|14716.24|14835.27|14715.27|10
1649954470000|2022-04-14 16:41:10|14835.98|14715.98|14836|14716|14836|14716|14833.57|14713.57|10
1649954480000|2022-04-14 16:41:20|14835.75|14715.75|14837.88|14717.88|14837.88|14717.88|14835.75|14715.75|10
1649954490000|2022-04-14 16:41:30|14837.6|14717.6|14838.81|14718.81|14838.81|14718.81|14837.51|14717.51|10
1649954500000|2022-04-14 16:41:40|14839.46|14719.46|14839.84|14719.84|14842.34|14722.34|14839.46|14719.46|10
1649954510000|2022-04-14 16:41:50|14839.06|14719.06|14838.7|14718.7|14839.24|14719.24|14838.07|14718.07|10
1649954520000|2022-04-14 16:42:00|14837.51|14717.51|14836.11|14716.11|14837.6|14717.6|14835.24|14715.24|10
1649954530000|2022-04-14 16:42:10|14837.25|14717.25|14833.98|14713.98|14837.25|14717.25|14833.74|14713.74|10
1649954540000|2022-04-14 16:42:20|14834.23|14714.23|14835.06|14715.06|14835.62|14715.62|14833.44|14713.44|10
1649954550000|2022-04-14 16:42:30|14835.49|14715.49|14838.68|14718.68|14838.68|14718.68|14835.49|14715.49|10
1649954560000|2022-04-14 16:42:40|14838.01|14718.01|14840.14|14720.14|14841.13|14721.13|14838.01|14718.01|10
1649954570000|2022-04-14 16:42:50|14841.67|14721.67|14840.65|14720.65|14841.67|14721.67|14839.09|14719.09|10
1649954580000|2022-04-14 16:43:00|14841.4|14721.4|14842.45|14722.45|14842.95|14722.95|14840.69|14720.69|10
1649954590000|2022-04-14 16:43:10|14842.4|14722.4|14843.15|14723.15|14844.45|14724.45|14842.4|14722.4|10
1649954600000|2022-04-14 16:43:20|14843.26|14723.26|14841.48|14721.48|14843.3|14723.3|14840.97|14720.97|10
1649954610000|2022-04-14 16:43:30|14841.25|14721.25|14840.06|14720.06|14841.52|14721.52|14839.63|14719.63|9
1649954620000|2022-04-14 16:43:40|14840.14|14720.14|14840.59|14720.59|14840.79|14720.79|14840.14|14720.14|10
1649954630000|2022-04-14 16:43:50|14840.63|14720.63|14843.11|14723.11|14843.11|14723.11|14840.63|14720.63|10
1649954640000|2022-04-14 16:44:00|14843.22|14723.22|14844.67|14724.67|14844.67|14724.67|14842.91|14722.91|10
1649954650000|2022-04-14 16:44:10|14844.8|14724.8|14844.96|14724.96|14844.96|14724.96|14844.21|14724.21|10
1649954660000|2022-04-14 16:44:20|14845.53|14725.53|14846.24|14726.24|14846.58|14726.58|14845.21|14725.21|10
1649954670000|2022-04-14 16:44:30|14846.32|14726.32|14846.87|14726.87|14846.87|14726.87|14846.26|14726.26|9
1649954680000|2022-04-14 16:44:40|14846.75|14726.75|14847.67|14727.67|14847.67|14727.67|14846.75|14726.75|10
1649954690000|2022-04-14 16:44:50|14847.63|14727.63|14855.57|14735.57|14855.72|14735.72|14847.63|14727.63|10
1649954700000|2022-04-14 16:45:00|14855.95|14735.95|14853.84|14733.84|14855.95|14735.95|14853.84|14733.84|10
1649954710000|2022-04-14 16:45:10|14854.75|14734.75|14856.19|14736.19|14856.23|14736.23|14853.43|14733.43|10
1649954720000|2022-04-14 16:45:20|14856.08|14736.08|14857.91|14737.91|14857.91|14737.91|14855.93|14735.93|10
1649954730000|2022-04-14 16:45:30|14857.32|14737.32|14860.74|14740.74|14860.74|14740.74|14857.32|14737.32|10
1649954740000|2022-04-14 16:45:40|14861.03|14741.03|14862.22|14742.22|14862.32|14742.32|14860.97|14740.97|10
1649954750000|2022-04-14 16:45:50|14862.46|14742.46|14860.33|14740.33|14862.9|14742.9|14860.13|14740.13|10
1649954760000|2022-04-14 16:46:00|14860.93|14740.93|14861.92|14741.92|14861.92|14741.92|14860.79|14740.79|10
1649954770000|2022-04-14 16:46:10|14861.75|14741.75|14862.93|14742.93|14863.43|14743.43|14861.75|14741.75|9
1649954780000|2022-04-14 16:46:20|14862.47|14742.47|14864.25|14744.25|14864.25|14744.25|14861.91|14741.91|10
1649954790000|2022-04-14 16:46:30|14864.57|14744.57|14864.4|14744.4|14865.01|14745.01|14864.4|14744.4|10
1649954800000|2022-04-14 16:46:40|14864.78|14744.78|14864.38|14744.38|14864.88|14744.88|14864.38|14744.38|10
1649954810000|2022-04-14 16:46:50|14864.28|14744.28|14864.76|14744.76|14864.95|14744.95|14864.28|14744.28|10
1649954820000|2022-04-14 16:47:00|14865.26|14745.26|14864.05|14744.05|14865.26|14745.26|14864.03|14744.03|10
1649954830000|2022-04-14 16:47:10|14862.73|14742.73|14859.35|14739.35|14863.11|14743.11|14859.35|14739.35|10
1649954840000|2022-04-14 16:47:20|14858.84|14738.84|14857.42|14737.42|14859.56|14739.56|14856.29|14736.29|10
1649954850000|2022-04-14 16:47:30|14856.57|14736.57|14856.35|14736.35|14858.08|14738.08|14856.35|14736.35|10
1649954860000|2022-04-14 16:47:40|14857.16|14737.16|14855.64|14735.64|14857.16|14737.16|14855.31|14735.31|10
1649954870000|2022-04-14 16:47:50|14855.59|14735.59|14856.79|14736.79|14856.79|14736.79|14855.5|14735.5|10
1649954880000|2022-04-14 16:48:00|14856.58|14736.58|14854.35|14734.35|14856.58|14736.58|14854.33|14734.33|10
1649954890000|2022-04-14 16:48:10|14854.06|14734.06|14850.8|14730.8|14854.06|14734.06|14850.8|14730.8|10
1649954900000|2022-04-14 16:48:20|14851.78|14731.78|14848.41|14728.41|14851.78|14731.78|14848.41|14728.41|9
1649954910000|2022-04-14 16:48:30|14847.98|14727.98|14844.8|14724.8|14847.98|14727.98|14844.32|14724.32|10
1649954920000|2022-04-14 16:48:40|14844.82|14724.82|14840.66|14720.66|14844.82|14724.82|14840.66|14720.66|10
1649954930000|2022-04-14 16:48:50|14839.9|14719.9|14838.46|14718.46|14839.9|14719.9|14838.46|14718.46|10
1649954940000|2022-04-14 16:49:00|14838.15|14718.15|14837.29|14717.29|14838.18|14718.18|14837.1|14717.1|10
1649954950000|2022-04-14 16:49:10|14837.43|14717.43|14837.44|14717.44|14838.11|14718.11|14837.31|14717.31|10
1649954960000|2022-04-14 16:49:20|14837.66|14717.66|14837.43|14717.43|14837.66|14717.66|14836.87|14716.87|10
1649954970000|2022-04-14 16:49:30|14837.37|14717.37|14836.98|14716.98|14837.37|14717.37|14836.62|14716.62|10
1649954980000|2022-04-14 16:49:40|14836.97|14716.97|14835.69|14715.69|14837|14717|14835.42|14715.42|10
1649954990000|2022-04-14 16:49:50|14835.6|14715.6|14834.76|14714.76|14835.6|14715.6|14834.62|14714.62|9
1649955000000|2022-04-14 16:50:00|14834.32|14714.32|14819.92|14699.92|14834.32|14714.32|14819.92|14699.92|10
1649955010000|2022-04-14 16:50:10|14820.67|14700.67|14818.57|14698.57|14820.67|14700.67|14817.98|14697.98|10
1649955020000|2022-04-14 16:50:20|14818.84|14698.84|14820|14700|14820.79|14700.79|14818.84|14698.84|10
1649955030000|2022-04-14 16:50:30|14820.58|14700.58|14822.43|14702.43|14822.67|14702.67|14820.58|14700.58|10
1649955040000|2022-04-14 16:50:40|14823|14703|14825.11|14705.11|14826.14|14706.14|14823|14703|9
1649955050000|2022-04-14 16:50:50|14826.9|14706.9|14829.01|14709.01|14829.01|14709.01|14825.94|14705.94|10
1649955060000|2022-04-14 16:51:00|14828.27|14708.27|14830.18|14710.18|14830.32|14710.32|14828.27|14708.27|9
1649955070000|2022-04-14 16:51:10|14829.46|14709.46|14830.37|14710.37|14830.5|14710.5|14829.46|14709.46|10
1649955080000|2022-04-14 16:51:20|14830.03|14710.03|14829.56|14709.56|14830.15|14710.15|14829.56|14709.56|10
1649955090000|2022-04-14 16:51:30|14829.61|14709.61|14827.47|14707.47|14829.61|14709.61|14827.47|14707.47|9
1649955100000|2022-04-14 16:51:40|14827.6|14707.6|14827.52|14707.52|14827.61|14707.61|14827.42|14707.42|10
1649955110000|2022-04-14 16:51:50|14827.68|14707.68|14829.54|14709.54|14829.54|14709.54|14827.68|14707.68|10
1649955120000|2022-04-14 16:52:00|14830.6|14710.6|14834.23|14714.23|14834.23|14714.23|14830.6|14710.6|10
1649955130000|2022-04-14 16:52:10|14834.51|14714.51|14835.3|14715.3|14835.53|14715.53|14834.51|14714.51|10
1649955140000|2022-04-14 16:52:20|14835.41|14715.41|14838.16|14718.16|14838.29|14718.29|14835.41|14715.41|10
1649955150000|2022-04-14 16:52:30|14838.45|14718.45|14838.66|14718.66|14839.07|14719.07|14838.31|14718.31|10
1649955160000|2022-04-14 16:52:40|14838.8|14718.8|14838.87|14718.87|14839|14719|14838.71|14718.71|9
1649955170000|2022-04-14 16:52:50|14838.95|14718.95|14838.69|14718.69|14839.11|14719.11|14838.56|14718.56|9
1649955180000|2022-04-14 16:53:00|14838.77|14718.77|14838.94|14718.94|14839.17|14719.17|14838.77|14718.77|10
1649955190000|2022-04-14 16:53:10|14838.65|14718.65|14838.47|14718.47|14838.65|14718.65|14838.41|14718.41|9
1649955200000|2022-04-14 16:53:20|14838.57|14718.57|14838.78|14718.78|14838.78|14718.78|14838.22|14718.22|10
1649955210000|2022-04-14 16:53:30|14838.95|14718.95|14839.47|14719.47|14839.93|14719.93|14838.79|14718.79|9
1649955220000|2022-04-14 16:53:40|14839.56|14719.56|14838.61|14718.61|14839.56|14719.56|14838.61|14718.61|9
1649955230000|2022-04-14 16:53:50|14837.88|14717.88|14834.98|14714.98|14837.88|14717.88|14834.61|14714.61|10
1649955240000|2022-04-14 16:54:00|14835.16|14715.16|14834.71|14714.71|14835.16|14715.16|14834.4|14714.4|10
1649955250000|2022-04-14 16:54:10|14834.82|14714.82|14835.26|14715.26|14835.66|14715.66|14834.82|14714.82|9
1649955260000|2022-04-14 16:54:20|14835.22|14715.22|14834.72|14714.72|14835.26|14715.26|14834.54|14714.54|9
1649955270000|2022-04-14 16:54:30|14834.81|14714.81|14834.52|14714.52|14834.81|14714.81|14834.51|14714.51|9
1649955280000|2022-04-14 16:54:40|14834.49|14714.49|14834.44|14714.44|14834.65|14714.65|14834.34|14714.34|9
1649955290000|2022-04-14 16:54:50|14834.52|14714.52|14833.39|14713.39|14834.54|14714.54|14833.39|14713.39|10
1649955300000|2022-04-14 16:55:00|14833.07|14713.07|14832.83|14712.83|14833.35|14713.35|14832.46|14712.46|10
1649955310000|2022-04-14 16:55:10|14833.58|14713.58|14837.32|14717.32|14837.32|14717.32|14833.38|14713.38|10
1649955320000|2022-04-14 16:55:20|14838.08|14718.08|14840.21|14720.21|14840.21|14720.21|14838.08|14718.08|10
1649955330000|2022-04-14 16:55:30|14840.44|14720.44|14841.84|14721.84|14841.84|14721.84|14840.36|14720.36|10
1649955340000|2022-04-14 16:55:40|14842|14722|14843.25|14723.25|14843.93|14723.93|14842|14722|10
1649955350000|2022-04-14 16:55:50|14843.42|14723.42|14846.91|14726.91|14846.91|14726.91|14843.42|14723.42|10
1649955360000|2022-04-14 16:56:00|14847.12|14727.12|14849.8|14729.8|14849.8|14729.8|14847.12|14727.12|10
1649955370000|2022-04-14 16:56:10|14849.73|14729.73|14855.01|14735.01|14855.01|14735.01|14849.73|14729.73|10
1649955380000|2022-04-14 16:56:20|14855.78|14735.78|14860.22|14740.22|14860.62|14740.62|14855.78|14735.78|10
1649955390000|2022-04-14 16:56:30|14860.89|14740.89|14865.95|14745.95|14865.95|14745.95|14860.66|14740.66|10
1649955400000|2022-04-14 16:56:40|14865.97|14745.97|14868.21|14748.21|14868.31|14748.31|14865.73|14745.73|10
1649955410000|2022-04-14 16:56:50|14868.31|14748.31|14868.23|14748.23|14869.1|14749.1|14867.78|14747.78|10
1649955420000|2022-04-14 16:57:00|14868.42|14748.42|14869.06|14749.06|14869.25|14749.25|14868.42|14748.42|10
1649955430000|2022-04-14 16:57:10|14869.02|14749.02|14868.76|14748.76|14869.08|14749.08|14868.74|14748.74|10
1649955440000|2022-04-14 16:57:20|14868.87|14748.87|14866.75|14746.75|14868.87|14748.87|14866.75|14746.75|10
1649955450000|2022-04-14 16:57:30|14866.85|14746.85|14864.22|14744.22|14866.85|14746.85|14864.22|14744.22|10
1649955460000|2022-04-14 16:57:40|14864.31|14744.31|14862.66|14742.66|14864.31|14744.31|14862.48|14742.48|10
1649955470000|2022-04-14 16:57:50|14862.78|14742.78|14862.76|14742.76|14863.9|14743.9|14862.76|14742.76|10
1649955480000|2022-04-14 16:58:00|14862.68|14742.68|14863.47|14743.47|14863.99|14743.99|14862.62|14742.62|10
1649955490000|2022-04-14 16:58:10|14864.62|14744.62|14865.17|14745.17|14865.17|14745.17|14863.24|14743.24|10
1649955500000|2022-04-14 16:58:20|14864.74|14744.74|14869.52|14749.52|14869.52|14749.52|14864.74|14744.74|10
1649955510000|2022-04-14 16:58:30|14869.55|14749.55|14874.76|14754.76|14874.76|14754.76|14869.55|14749.55|10
1649955520000|2022-04-14 16:58:40|14873.44|14753.44|14876.74|14756.74|14877.06|14757.06|14873.44|14753.44|10
1649955530000|2022-04-14 16:58:50|14877.88|14757.88|14878.33|14758.33|14878.59|14758.59|14876.43|14756.43|10
1649955540000|2022-04-14 16:59:00|14878.67|14758.67|14882.1|14762.1|14882.1|14762.1|14878.67|14758.67|10
1649955550000|2022-04-14 16:59:10|14881.96|14761.96|14883.19|14763.19|14884.37|14764.37|14881.96|14761.96|10
1649955560000|2022-04-14 16:59:20|14883.05|14763.05|14885.59|14765.59|14885.68|14765.68|14882.92|14762.92|10
1649955570000|2022-04-14 16:59:30|14885.78|14765.78|14887|14767|14887.19|14767.19|14885.78|14765.78|10
1649955580000|2022-04-14 16:59:40|14887.02|14767.02|14888.91|14768.91|14888.97|14768.97|14886.73|14766.73|10
1649955590000|2022-04-14 16:59:50|14888.9|14768.9|14891.97|14771.97|14891.97|14771.97|14888.9|14768.9|10
1649955600000|2022-04-14 17:00:00|14892.13|14772.13|14893.33|14773.33|14893.81|14773.81|14892.13|14772.13|9
1649955610000|2022-04-14 17:00:10|14893.86|14773.86|14886.96|14766.96|14893.86|14773.86|14886.94|14766.94|10
1649955620000|2022-04-14 17:00:20|14884.29|14764.29|14883.19|14763.19|14884.35|14764.35|14882.01|14762.01|10
1649955630000|2022-04-14 17:00:30|14883.72|14763.72|14884.53|14764.53|14884.53|14764.53|14883.52|14763.52|9
1649955640000|2022-04-14 17:00:40|14884.48|14764.48|14885.06|14765.06|14885.43|14765.43|14884.48|14764.48|10
1649955650000|2022-04-14 17:00:50|14885.41|14765.41|14886.82|14766.82|14886.82|14766.82|14885.41|14765.41|10
1649955660000|2022-04-14 17:01:00|14887.1|14767.1|14887.41|14767.41|14887.58|14767.58|14887.1|14767.1|10
1649955670000|2022-04-14 17:01:10|14887.03|14767.03|14887.11|14767.11|14887.11|14767.11|14886.56|14766.56|10
1649955680000|2022-04-14 17:01:20|14887.31|14767.31|14887.85|14767.85|14887.92|14767.92|14887.31|14767.31|7
1649955690000|2022-04-14 17:01:30|14887.86|14767.86|14889.39|14769.39|14889.39|14769.39|14887.74|14767.74|10
1649955700000|2022-04-14 17:01:40|14888.71|14768.71|14889.73|14769.73|14889.73|14769.73|14888.71|14768.71|10
1649955710000|2022-04-14 17:01:50|14889.5|14769.5|14891.83|14771.83|14892.04|14772.04|14889.5|14769.5|10
1649955720000|2022-04-14 17:02:00|14891.98|14771.98|14894.02|14774.02|14894.02|14774.02|14891.98|14771.98|10
1649955730000|2022-04-14 17:02:10|14893.7|14773.7|14895.51|14775.51|14895.51|14775.51|14893.7|14773.7|10
1649955740000|2022-04-14 17:02:20|14896.31|14776.31|14899.61|14779.61|14899.61|14779.61|14896.31|14776.31|10
1649955750000|2022-04-14 17:02:30|14899.65|14779.65|14899.04|14779.04|14899.66|14779.66|14898.96|14778.96|10
1649955760000|2022-04-14 17:02:40|14898.96|14778.96|14900.07|14780.07|14900.2|14780.2|14898.96|14778.96|10
1649955770000|2022-04-14 17:02:50|14899.82|14779.82|14899.69|14779.69|14900.02|14780.02|14899.31|14779.31|10
1649955780000|2022-04-14 17:03:00|14899.68|14779.68|14900.48|14780.48|14900.48|14780.48|14899.68|14779.68|10
1649955790000|2022-04-14 17:03:10|14900.1|14780.1|14899.8|14779.8|14900.62|14780.62|14899.3|14779.3|10
1649955800000|2022-04-14 17:03:20|14899.74|14779.74|14899.58|14779.58|14899.74|14779.74|14899.1|14779.1|9
1649955810000|2022-04-14 17:03:30|14899.45|14779.45|14902.43|14782.43|14902.56|14782.56|14899.45|14779.45|10
1649955820000|2022-04-14 17:03:40|14902.36|14782.36|14904.76|14784.76|14904.76|14784.76|14902.36|14782.36|10
1649955830000|2022-04-14 17:03:50|14904.51|14784.51|14903.31|14783.31|14904.51|14784.51|14903.31|14783.31|9
1649955840000|2022-04-14 17:04:00|14903.09|14783.09|14902.18|14782.18|14903.19|14783.19|14902.02|14782.02|10
1649955850000|2022-04-14 17:04:10|14902.35|14782.35|14901.8|14781.8|14902.43|14782.43|14901.53|14781.53|10
1649955860000|2022-04-14 17:04:20|14901.81|14781.81|14901.8|14781.8|14902.41|14782.41|14901.8|14781.8|10
1649955870000|2022-04-14 17:04:30|14901.91|14781.91|14900.9|14780.9|14901.91|14781.91|14900.9|14780.9|9
1649955880000|2022-04-14 17:04:40|14900.96|14780.96|14900.16|14780.16|14900.98|14780.98|14900.16|14780.16|10
1649955890000|2022-04-14 17:04:50|14899.97|14779.97|14899.6|14779.6|14899.99|14779.99|14899.17|14779.17|10
1649955900000|2022-04-14 17:05:00|14899.57|14779.57|14900.47|14780.47|14900.47|14780.47|14899.49|14779.49|10
1649955910000|2022-04-14 17:05:10|14900.24|14780.24|14899.57|14779.57|14900.29|14780.29|14899.47|14779.47|10
1649955920000|2022-04-14 17:05:20|14899.76|14779.76|14901.02|14781.02|14901.02|14781.02|14899.64|14779.64|9
1649955930000|2022-04-14 17:05:30|14900.99|14780.99|14901.78|14781.78|14901.78|14781.78|14900.99|14780.99|10
1649955940000|2022-04-14 17:05:40|14901.75|14781.75|14901.62|14781.62|14901.91|14781.91|14901.62|14781.62|9
1649955950000|2022-04-14 17:05:50|14901.51|14781.51|14901.18|14781.18|14901.58|14781.58|14901.18|14781.18|10
1649955960000|2022-04-14 17:06:00|14901.12|14781.12|14898.06|14778.06|14901.12|14781.12|14898.06|14778.06|10
1649955970000|2022-04-14 17:06:10|14898.02|14778.02|14898.91|14778.91|14898.91|14778.91|14898.02|14778.02|10
1649955980000|2022-04-14 17:06:20|14899.13|14779.13|14900.2|14780.2|14900.2|14780.2|14899.13|14779.13|9
1649955990000|2022-04-14 17:06:30|14900.28|14780.28|14901.93|14781.93|14901.93|14781.93|14900.28|14780.28|10
1649956000000|2022-04-14 17:06:40|14901.83|14781.83|14901.67|14781.67|14902.38|14782.38|14901.67|14781.67|10
1649956010000|2022-04-14 17:06:50|14901.68|14781.68|14900.77|14780.77|14901.99|14781.99|14900.67|14780.67|10
1649956020000|2022-04-14 17:07:00|14900.71|14780.71|14900.79|14780.79|14900.84|14780.84|14900.58|14780.58|10
1649956030000|2022-04-14 17:07:10|14900.89|14780.89|14903.67|14783.67|14904.12|14784.12|14900.89|14780.89|10
1649956040000|2022-04-14 17:07:20|14903.68|14783.68|14903.45|14783.45|14903.68|14783.68|14903.15|14783.15|10
1649956050000|2022-04-14 17:07:30|14903.66|14783.66|14905.55|14785.55|14905.55|14785.55|14903.66|14783.66|10
1649956060000|2022-04-14 17:07:40|14905.62|14785.62|14907.69|14787.69|14907.69|14787.69|14905.62|14785.62|10
1649956070000|2022-04-14 17:07:50|14907.48|14787.48|14913.92|14793.92|14913.92|14793.92|14907.48|14787.48|10
1649956080000|2022-04-14 17:08:00|14914.15|14794.15|14915.36|14795.36|14915.43|14795.43|14914.15|14794.15|10
1649956090000|2022-04-14 17:08:10|14915.04|14795.04|14913.5|14793.5|14915.04|14795.04|14913.5|14793.5|10
1649956100000|2022-04-14 17:08:20|14913.64|14793.64|14910.81|14790.81|14913.64|14793.64|14910.81|14790.81|10
1649956110000|2022-04-14 17:08:30|14909.62|14789.62|14908.54|14788.54|14909.62|14789.62|14908.54|14788.54|9
1649956120000|2022-04-14 17:08:40|14908.23|14788.23|14909.05|14789.05|14909.46|14789.46|14908.23|14788.23|10
1649956130000|2022-04-14 17:08:50|14908.83|14788.83|14906.68|14786.68|14908.83|14788.83|14906.52|14786.52|10
1649956140000|2022-04-14 17:09:00|14906.61|14786.61|14906.27|14786.27|14906.61|14786.61|14906.18|14786.18|10
1649956150000|2022-04-14 17:09:10|14906.23|14786.23|14905.76|14785.76|14906.47|14786.47|14905.76|14785.76|10
1649956160000|2022-04-14 17:09:20|14905.9|14785.9|14905.06|14785.06|14905.99|14785.99|14905.06|14785.06|10
1649956170000|2022-04-14 17:09:30|14904.72|14784.72|14904.92|14784.92|14904.93|14784.93|14904.47|14784.47|10
1649956180000|2022-04-14 17:09:40|14904.64|14784.64|14903.74|14783.74|14904.64|14784.64|14903.67|14783.67|10
1649956190000|2022-04-14 17:09:50|14903.82|14783.82|14903.22|14783.22|14903.82|14783.82|14903.22|14783.22|10
1649956200000|2022-04-14 17:10:00|14903.28|14783.28|14903.17|14783.17|14903.29|14783.29|14902.91|14782.91|10
1649956210000|2022-04-14 17:10:10|14903.24|14783.24|14904.37|14784.37|14904.37|14784.37|14903.24|14783.24|10
1649956220000|2022-04-14 17:10:20|14904.53|14784.53|14905|14785|14905.08|14785.08|14904.53|14784.53|10
1649956230000|2022-04-14 17:10:30|14905.29|14785.29|14907.97|14787.97|14907.97|14787.97|14905.29|14785.29|10
1649956240000|2022-04-14 17:10:40|14908.14|14788.14|14908.55|14788.55|14908.56|14788.56|14908.03|14788.03|8
1649956250000|2022-04-14 17:10:50|14908.56|14788.56|14907.59|14787.59|14908.73|14788.73|14907.59|14787.59|10
1649956260000|2022-04-14 17:11:00|14907.48|14787.48|14907.29|14787.29|14907.48|14787.48|14907.01|14787.01|10
1649956270000|2022-04-14 17:11:10|14907.27|14787.27|14907.32|14787.32|14907.35|14787.35|14907.02|14787.02|9
1649956280000|2022-04-14 17:11:20|14907.35|14787.35|14906.94|14786.94|14907.41|14787.41|14906.76|14786.76|10
1649956290000|2022-04-14 17:11:30|14907.13|14787.13|14906.81|14786.81|14907.13|14787.13|14906.71|14786.71|10
1649956300000|2022-04-14 17:11:40|14906.87|14786.87|14907.62|14787.62|14907.62|14787.62|14906.64|14786.64|9
1649956310000|2022-04-14 17:11:50|14907.86|14787.86|14909.08|14789.08|14909.08|14789.08|14907.68|14787.68|10
1649956320000|2022-04-14 17:12:00|14908.72|14788.72|14908.65|14788.65|14908.72|14788.72|14907.97|14787.97|10
1649956330000|2022-04-14 17:12:10|14909.08|14789.08|14910.32|14790.32|14910.8|14790.8|14909.08|14789.08|10
1649956340000|2022-04-14 17:12:20|14910.14|14790.14|14911.04|14791.04|14911.04|14791.04|14910|14790|10
1649956350000|2022-04-14 17:12:30|14911.14|14791.14|14911.68|14791.68|14911.97|14791.97|14911.14|14791.14|10
1649956360000|2022-04-14 17:12:40|14911.64|14791.64|14911.45|14791.45|14912.21|14792.21|14911.45|14791.45|10
1649956370000|2022-04-14 17:12:50|14911.53|14791.53|14912.47|14792.47|14912.67|14792.67|14911.49|14791.49|10
1649956380000|2022-04-14 17:13:00|14912.48|14792.48|14913.1|14793.1|14913.11|14793.11|14912.02|14792.02|10
1649956390000|2022-04-14 17:13:10|14913.05|14793.05|14912.38|14792.38|14913.05|14793.05|14912.38|14792.38|9
1649956400000|2022-04-14 17:13:20|14912.85|14792.85|14911.53|14791.53|14913.22|14793.22|14911.53|14791.53|10
1649956410000|2022-04-14 17:13:30|14911.2|14791.2|14907.35|14787.35|14911.2|14791.2|14907.35|14787.35|10
1649956420000|2022-04-14 17:13:40|14906.25|14786.25|14903.29|14783.29|14906.25|14786.25|14902.93|14782.93|10
1649956430000|2022-04-14 17:13:50|14902.96|14782.96|14900.86|14780.86|14902.96|14782.96|14900.86|14780.86|10
1649956440000|2022-04-14 17:14:00|14900.39|14780.39|14899.01|14779.01|14900.44|14780.44|14898.5|14778.5|10
1649956450000|2022-04-14 17:14:10|14899.07|14779.07|14900.53|14780.53|14900.53|14780.53|14899.07|14779.07|10
1649956460000|2022-04-14 17:14:20|14900.33|14780.33|14899.93|14779.93|14900.39|14780.39|14899.19|14779.19|10
1649956470000|2022-04-14 17:14:30|14900.18|14780.18|14893.25|14773.25|14900.18|14780.18|14893.25|14773.25|10
1649956480000|2022-04-14 17:14:40|14892.78|14772.78|14890.33|14770.33|14892.78|14772.78|14890.19|14770.19|10
1649956490000|2022-04-14 17:14:50|14890.46|14770.46|14886.68|14766.68|14890.46|14770.46|14886.47|14766.47|9
1649956500000|2022-04-14 17:15:00|14886.42|14766.42|14885.64|14765.64|14886.7|14766.7|14885.44|14765.44|10
1649956510000|2022-04-14 17:15:10|14886.12|14766.12|14884.9|14764.9|14887.13|14767.13|14884.85|14764.85|10
1649956520000|2022-04-14 17:15:20|14884.34|14764.34|14883.9|14763.9|14884.58|14764.58|14883.6|14763.6|10
1649956530000|2022-04-14 17:15:30|14883.92|14763.92|14885.57|14765.57|14885.76|14765.76|14883.92|14763.92|10
1649956540000|2022-04-14 17:15:40|14885.36|14765.36|14886.6|14766.6|14886.6|14766.6|14885.36|14765.36|10
1649956550000|2022-04-14 17:15:50|14885.88|14765.88|14883.94|14763.94|14886.06|14766.06|14883.94|14763.94|10
1649956560000|2022-04-14 17:16:00|14884.29|14764.29|14880.21|14760.21|14884.29|14764.29|14880.21|14760.21|10
1649956570000|2022-04-14 17:16:10|14879.27|14759.27|14877.92|14757.92|14879.27|14759.27|14877.92|14757.92|10
1649956580000|2022-04-14 17:16:20|14877.26|14757.26|14876.91|14756.91|14877.26|14757.26|14876.53|14756.53|10
1649956590000|2022-04-14 17:16:30|14876.63|14756.63|14876.52|14756.52|14876.82|14756.82|14876.5|14756.5|10
1649956600000|2022-04-14 17:16:40|14876.29|14756.29|14877.83|14757.83|14877.83|14757.83|14876.29|14756.29|9
1649956610000|2022-04-14 17:16:50|14878.16|14758.16|14880.42|14760.42|14880.74|14760.74|14877.65|14757.65|10
1649956620000|2022-04-14 17:17:00|14880.65|14760.65|14878.98|14758.98|14881.07|14761.07|14878.98|14758.98|10
1649956630000|2022-04-14 17:17:10|14878.62|14758.62|14878.88|14758.88|14878.88|14758.88|14878.13|14758.13|10
1649956640000|2022-04-14 17:17:20|14878.48|14758.48|14883.72|14763.72|14883.72|14763.72|14878.48|14758.48|10
1649956650000|2022-04-14 17:17:30|14883.26|14763.26|14883.81|14763.81|14883.81|14763.81|14883.23|14763.23|9
1649956660000|2022-04-14 17:17:40|14883.89|14763.89|14883.13|14763.13|14883.89|14763.89|14883.04|14763.04|8
1649956670000|2022-04-14 17:17:50|14882.82|14762.82|14882.54|14762.54|14883.26|14763.26|14881.7|14761.7|10
1649956680000|2022-04-14 17:18:00|14882.47|14762.47|14880.63|14760.63|14882.47|14762.47|14880.63|14760.63|10
1649956690000|2022-04-14 17:18:10|14880.66|14760.66|14881.46|14761.46|14881.46|14761.46|14880.64|14760.64|10
1649956700000|2022-04-14 17:18:20|14881.55|14761.55|14881.7|14761.7|14881.81|14761.81|14881.27|14761.27|9
1649956710000|2022-04-14 17:18:30|14881.54|14761.54|14881.84|14761.84|14882.13|14762.13|14881.34|14761.34|10
1649956720000|2022-04-14 17:18:40|14882.2|14762.2|14881.63|14761.63|14882.2|14762.2|14881.63|14761.63|10
1649956730000|2022-04-14 17:18:50|14881.73|14761.73|14882.27|14762.27|14882.48|14762.48|14881.73|14761.73|10
1649956740000|2022-04-14 17:19:00|14882.25|14762.25|14881.47|14761.47|14882.28|14762.28|14881.3|14761.3|9
1649956750000|2022-04-14 17:19:10|14881.4|14761.4|14881.03|14761.03|14881.4|14761.4|14880.77|14760.77|8
1649956760000|2022-04-14 17:19:20|14880.9|14760.9|14879.46|14759.46|14880.9|14760.9|14879.46|14759.46|10
1649956770000|2022-04-14 17:19:30|14879.47|14759.47|14878.26|14758.26|14879.47|14759.47|14877.76|14757.76|10
1649956780000|2022-04-14 17:19:40|14878.06|14758.06|14876.27|14756.27|14878.15|14758.15|14876.26|14756.26|10
1649956790000|2022-04-14 17:19:50|14876.37|14756.37|14875.7|14755.7|14876.8|14756.8|14875.63|14755.63|10
1649956800000|2022-04-14 17:20:00|14876.24|14756.24|14876.1|14756.1|14876.24|14756.24|14875.34|14755.34|9
1649956810000|2022-04-14 17:20:10|14876.09|14756.09|14875.13|14755.13|14876.15|14756.15|14875.1|14755.1|9
1649956820000|2022-04-14 17:20:20|14875.14|14755.14|14873.12|14753.12|14875.14|14755.14|14873.12|14753.12|10
1649956830000|2022-04-14 17:20:30|14872.92|14752.92|14872.69|14752.69|14873.34|14753.34|14872.67|14752.67|9
1649956840000|2022-04-14 17:20:40|14872.63|14752.63|14872.1|14752.1|14872.63|14752.63|14871.93|14751.93|10
1649956850000|2022-04-14 17:20:50|14871.92|14751.92|14871.48|14751.48|14871.92|14751.92|14871.3|14751.3|10
1649956860000|2022-04-14 17:21:00|14871.51|14751.51|14873.78|14753.78|14873.88|14753.88|14871.51|14751.51|10
1649956870000|2022-04-14 17:21:10|14874.06|14754.06|14877.06|14757.06|14877.06|14757.06|14873.97|14753.97|10
1649956880000|2022-04-14 17:21:20|14878.36|14758.36|14879.87|14759.87|14879.87|14759.87|14877.42|14757.42|10
1649956890000|2022-04-14 17:21:30|14879.97|14759.97|14879.82|14759.82|14879.99|14759.99|14879.45|14759.45|10
1649956900000|2022-04-14 17:21:40|14879.9|14759.9|14879.71|14759.71|14879.95|14759.95|14879.6|14759.6|10
1649956910000|2022-04-14 17:21:50|14879.72|14759.72|14879.03|14759.03|14879.93|14759.93|14878.97|14758.97|10
1649956920000|2022-04-14 17:22:00|14879.11|14759.11|14880.21|14760.21|14880.22|14760.22|14878.81|14758.81|10
1649956930000|2022-04-14 17:22:10|14880.46|14760.46|14882.37|14762.37|14882.37|14762.37|14880.46|14760.46|10
1649956940000|2022-04-14 17:22:20|14882.57|14762.57|14884.69|14764.69|14884.69|14764.69|14882.57|14762.57|9
1649956950000|2022-04-14 17:22:30|14885.67|14765.67|14887.42|14767.42|14887.42|14767.42|14885.4|14765.4|10
1649956960000|2022-04-14 17:22:40|14888.02|14768.02|14892.4|14772.4|14892.4|14772.4|14888.02|14768.02|10
1649956970000|2022-04-14 17:22:50|14891.89|14771.89|14891.24|14771.24|14891.96|14771.96|14890.44|14770.44|10
1649956980000|2022-04-14 17:23:00|14891.34|14771.34|14896.43|14776.43|14896.43|14776.43|14891.34|14771.34|10
1649956990000|2022-04-14 17:23:10|14896.65|14776.65|14895.76|14775.76|14897.05|14777.05|14895.66|14775.66|10
1649957000000|2022-04-14 17:23:20|14895.88|14775.88|14895.94|14775.94|14896.51|14776.51|14895.78|14775.78|10
1649957010000|2022-04-14 17:23:30|14896.22|14776.22|14893.63|14773.63|14896.48|14776.48|14893.63|14773.63|9
1649957020000|2022-04-14 17:23:40|14893.61|14773.61|14892.67|14772.67|14893.61|14773.61|14892.67|14772.67|10
1649957030000|2022-04-14 17:23:50|14892.71|14772.71|14894.34|14774.34|14894.34|14774.34|14892.54|14772.54|10
1649957040000|2022-04-14 17:24:00|14893.69|14773.69|14894.05|14774.05|14895.2|14775.2|14893.69|14773.69|10
1649957050000|2022-04-14 17:24:10|14894.74|14774.74|14896.62|14776.62|14896.64|14776.64|14894.74|14774.74|10
1649957060000|2022-04-14 17:24:20|14896.03|14776.03|14894.47|14774.47|14896.03|14776.03|14894.47|14774.47|10
1649957070000|2022-04-14 17:24:30|14894.05|14774.05|14891.41|14771.41|14894.05|14774.05|14891.41|14771.41|10
1649957080000|2022-04-14 17:24:40|14891.46|14771.46|14891.56|14771.56|14891.66|14771.66|14891.09|14771.09|10
1649957090000|2022-04-14 17:24:50|14890.8|14770.8|14890.71|14770.71|14890.93|14770.93|14890.21|14770.21|10
1649957100000|2022-04-14 17:25:00|14891.13|14771.13|14891.02|14771.02|14891.25|14771.25|14890.87|14770.87|10
1649957110000|2022-04-14 17:25:10|14890.41|14770.41|14891.16|14771.16|14891.28|14771.28|14889.85|14769.85|10
1649957120000|2022-04-14 17:25:20|14891.13|14771.13|14892.43|14772.43|14892.43|14772.43|14891.13|14771.13|9
1649957130000|2022-04-14 17:25:30|14893.26|14773.26|14895.82|14775.82|14895.82|14775.82|14893.26|14773.26|10
1649957140000|2022-04-14 17:25:40|14895.98|14775.98|14896.71|14776.71|14897.04|14777.04|14895.98|14775.98|10
1649957150000|2022-04-14 17:25:50|14896.81|14776.81|14900.44|14780.44|14900.44|14780.44|14896.81|14776.81|10
1649957160000|2022-04-14 17:26:00|14900.96|14780.96|14904.73|14784.73|14904.73|14784.73|14900.85|14780.85|10
1649957170000|2022-04-14 17:26:10|14905.11|14785.11|14906.2|14786.2|14906.2|14786.2|14905.11|14785.11|10
1649957180000|2022-04-14 17:26:20|14906.14|14786.14|14907.94|14787.94|14907.94|14787.94|14906.14|14786.14|10
1649957190000|2022-04-14 17:26:30|14907.7|14787.7|14907.38|14787.38|14907.92|14787.92|14906.21|14786.21|10
1649957200000|2022-04-14 17:26:40|14907.66|14787.66|14907.33|14787.33|14908.11|14788.11|14907.23|14787.23|10
1649957210000|2022-04-14 17:26:50|14906.97|14786.97|14906.31|14786.31|14907.62|14787.62|14906.31|14786.31|10
1649957220000|2022-04-14 17:27:00|14905.87|14785.87|14902.98|14782.98|14905.95|14785.95|14902.52|14782.52|10
1649957230000|2022-04-14 17:27:10|14902.91|14782.91|14898.33|14778.33|14902.91|14782.91|14898.33|14778.33|10
1649957240000|2022-04-14 17:27:20|14899|14779|14896.99|14776.99|14899|14779|14896.99|14776.99|10
1649957250000|2022-04-14 17:27:30|14897.21|14777.21|14897.71|14777.71|14897.97|14777.97|14897.04|14777.04|10
1649957260000|2022-04-14 17:27:40|14897.75|14777.75|14900.53|14780.53|14900.53|14780.53|14897.75|14777.75|10
1649957270000|2022-04-14 17:27:50|14900.42|14780.42|14901.95|14781.95|14901.95|14781.95|14900.42|14780.42|10
1649957280000|2022-04-14 17:28:00|14902.17|14782.17|14903.71|14783.71|14903.71|14783.71|14902.17|14782.17|9
1649957290000|2022-04-14 17:28:10|14903.46|14783.46|14903.45|14783.45|14903.8|14783.8|14903.13|14783.13|9
1649957300000|2022-04-14 17:28:20|14903.41|14783.41|14902.79|14782.79|14903.78|14783.78|14902.79|14782.79|10
1649957310000|2022-04-14 17:28:30|14902.6|14782.6|14904.28|14784.28|14904.32|14784.32|14902.38|14782.38|10
1649957320000|2022-04-14 17:28:40|14904.83|14784.83|14906.61|14786.61|14906.81|14786.81|14904.83|14784.83|10
1649957330000|2022-04-14 17:28:50|14906.51|14786.51|14907.75|14787.75|14907.75|14787.75|14906.51|14786.51|9
1649957340000|2022-04-14 17:29:00|14907.63|14787.63|14906.97|14786.97|14907.77|14787.77|14906.97|14786.97|10
1649957350000|2022-04-14 17:29:10|14906.9|14786.9|14907.47|14787.47|14907.52|14787.52|14906.9|14786.9|8
1649957360000|2022-04-14 17:29:20|14907.34|14787.34|14907.4|14787.4|14907.57|14787.57|14907.34|14787.34|7
1649957370000|2022-04-14 17:29:30|14907.32|14787.32|14909.48|14789.48|14909.48|14789.48|14907.32|14787.32|10
1649957380000|2022-04-14 17:29:40|14909.73|14789.73|14911.71|14791.71|14911.71|14791.71|14909.53|14789.53|9
1649957390000|2022-04-14 17:29:50|14911.66|14791.66|14911.1|14791.1|14911.75|14791.75|14911.1|14791.1|9
1649957400000|2022-04-14 17:30:00|14911.26|14791.26|14910.56|14790.56|14911.26|14791.26|14909.56|14789.56|10
1649957410000|2022-04-14 17:30:10|14910.03|14790.03|14911.19|14791.19|14911.27|14791.27|14910.03|14790.03|9
1649957420000|2022-04-14 17:30:20|14911.7|14791.7|14913.29|14793.29|14913.4|14793.4|14911.7|14791.7|10
1649957430000|2022-04-14 17:30:30|14913.54|14793.54|14914.52|14794.52|14914.55|14794.55|14913.37|14793.37|10
1649957440000|2022-04-14 17:30:40|14914.39|14794.39|14914.13|14794.13|14914.51|14794.51|14913.98|14793.98|10
1649957450000|2022-04-14 17:30:50|14914.01|14794.01|14911.81|14791.81|14914.29|14794.29|14911.81|14791.81|10
1649957460000|2022-04-14 17:31:00|14911.72|14791.72|14911.67|14791.67|14911.72|14791.72|14911.15|14791.15|10
1649957470000|2022-04-14 17:31:10|14911.62|14791.62|14910.58|14790.58|14911.86|14791.86|14910.57|14790.57|10
1649957480000|2022-04-14 17:31:20|14909.18|14789.18|14909.91|14789.91|14910.04|14790.04|14908.92|14788.92|10
1649957490000|2022-04-14 17:31:30|14909.73|14789.73|14910.73|14790.73|14910.73|14790.73|14909.73|14789.73|8
1649957500000|2022-04-14 17:31:40|14910.81|14790.81|14910.74|14790.74|14910.92|14790.92|14910.32|14790.32|10
1649957510000|2022-04-14 17:31:50|14910.43|14790.43|14911.69|14791.69|14911.69|14791.69|14910.34|14790.34|10
1649957520000|2022-04-14 17:32:00|14911.78|14791.78|14912.33|14792.33|14912.78|14792.78|14911.78|14791.78|10
1649957530000|2022-04-14 17:32:10|14912.56|14792.56|14915.28|14795.28|14915.28|14795.28|14912.56|14792.56|10
1649957540000|2022-04-14 17:32:20|14916.24|14796.24|14919.66|14799.66|14919.73|14799.73|14916.24|14796.24|10
1649957550000|2022-04-14 17:32:30|14919.48|14799.48|14921.08|14801.08|14921.08|14801.08|14919.48|14799.48|10
1649957560000|2022-04-14 17:32:40|14920.85|14800.85|14922.25|14802.25|14922.25|14802.25|14920.85|14800.85|10
1649957570000|2022-04-14 17:32:50|14922.27|14802.27|14926.45|14806.45|14926.45|14806.45|14922.27|14802.27|9
1649957580000|2022-04-14 17:33:00|14927.31|14807.31|14931.09|14811.09|14931.09|14811.09|14927.31|14807.31|10
1649957590000|2022-04-14 17:33:10|14931.23|14811.23|14932.22|14812.22|14932.85|14812.85|14931.23|14811.23|10
1649957600000|2022-04-14 17:33:20|14932.46|14812.46|14930.11|14810.11|14932.46|14812.46|14930.08|14810.08|10
1649957610000|2022-04-14 17:33:30|14930.59|14810.59|14934.33|14814.33|14934.33|14814.33|14930.59|14810.59|10
1649957620000|2022-04-14 17:33:40|14934.43|14814.43|14936.62|14816.62|14936.62|14816.62|14934.43|14814.43|10
1649957630000|2022-04-14 17:33:50|14938.34|14818.34|14938.44|14818.44|14938.93|14818.93|14938.34|14818.34|10
1649957640000|2022-04-14 17:34:00|14938.47|14818.47|14938.48|14818.48|14938.99|14818.99|14938.47|14818.47|9
1649957650000|2022-04-14 17:34:10|14938.86|14818.86|14940.28|14820.28|14940.28|14820.28|14938.68|14818.68|10
1649957660000|2022-04-14 17:34:20|14940.22|14820.22|14941.36|14821.36|14941.36|14821.36|14940.07|14820.07|10
1649957670000|2022-04-14 17:34:30|14941.13|14821.13|14943.42|14823.42|14943.42|14823.42|14941.13|14821.13|10
1649957680000|2022-04-14 17:34:40|14944|14824|14946.74|14826.74|14946.74|14826.74|14943.69|14823.69|10
1649957690000|2022-04-14 17:34:50|14946.9|14826.9|14952.62|14832.62|14952.62|14832.62|14946.66|14826.66|10
1649957700000|2022-04-14 17:35:00|14953.16|14833.16|14960.71|14840.71|14960.71|14840.71|14953.16|14833.16|10
1649957710000|2022-04-14 17:35:10|14960.83|14840.83|14962.02|14842.02|14962.02|14842.02|14960.62|14840.62|10
1649957720000|2022-04-14 17:35:20|14960.29|14840.29|14963.81|14843.81|14963.81|14843.81|14960.29|14840.29|10
1649957730000|2022-04-14 17:35:30|14964.32|14844.32|14964.54|14844.54|14965.17|14845.17|14963.98|14843.98|10
1649957740000|2022-04-14 17:35:40|14964.8|14844.8|14967.19|14847.19|14967.73|14847.73|14964.8|14844.8|9
1649957750000|2022-04-14 17:35:50|14967.66|14847.66|14967|14847|14967.74|14847.74|14967|14847|10
1649957760000|2022-04-14 17:36:00|14966.8|14846.8|14964.8|14844.8|14966.8|14846.8|14964.8|14844.8|10
1649957770000|2022-04-14 17:36:10|14964.82|14844.82|14962.03|14842.03|14964.82|14844.82|14962.03|14842.03|10
1649957780000|2022-04-14 17:36:20|14962.06|14842.06|14957.67|14837.67|14962.06|14842.06|14957.33|14837.33|10
1649957790000|2022-04-14 17:36:30|14956.48|14836.48|14955.95|14835.95|14956.48|14836.48|14954.88|14834.88|10
1649957800000|2022-04-14 17:36:40|14954.69|14834.69|14954.59|14834.59|14955.12|14835.12|14954.54|14834.54|10
1649957810000|2022-04-14 17:36:50|14954.25|14834.25|14953.88|14833.88|14954.51|14834.51|14953.72|14833.72|10
1649957820000|2022-04-14 17:37:00|14954.07|14834.07|14953.95|14833.95|14954.07|14834.07|14952.99|14832.99|10
1649957830000|2022-04-14 17:37:10|14953.72|14833.72|14955.65|14835.65|14956.24|14836.24|14953.67|14833.67|10
1649957840000|2022-04-14 17:37:20|14957.23|14837.23|14962.79|14842.79|14963.01|14843.01|14957.23|14837.23|10
1649957850000|2022-04-14 17:37:30|14963.4|14843.4|14966.41|14846.41|14966.41|14846.41|14963.4|14843.4|9
1649957860000|2022-04-14 17:37:40|14966.22|14846.22|14965.14|14845.14|14966.67|14846.67|14964.86|14844.86|10
1649957870000|2022-04-14 17:37:50|14965.8|14845.8|14965.43|14845.43|14967.26|14847.26|14965.43|14845.43|10
1649957880000|2022-04-14 17:38:00|14965.62|14845.62|14964.94|14844.94|14965.62|14845.62|14964.77|14844.77|10
1649957890000|2022-04-14 17:38:10|14965.17|14845.17|14965.18|14845.18|14965.44|14845.44|14964.86|14844.86|10
1649957900000|2022-04-14 17:38:20|14965.24|14845.24|14965.57|14845.57|14965.57|14845.57|14964.98|14844.98|10
1649957910000|2022-04-14 17:38:30|14966.2|14846.2|14964.29|14844.29|14966.22|14846.22|14964.29|14844.29|10
1649957920000|2022-04-14 17:38:40|14964.22|14844.22|14963.08|14843.08|14964.29|14844.29|14962.69|14842.69|9
1649957930000|2022-04-14 17:38:50|14962.84|14842.84|14963.38|14843.38|14963.38|14843.38|14962.64|14842.64|9
1649957940000|2022-04-14 17:39:00|14962.92|14842.92|14962.72|14842.72|14962.98|14842.98|14962.19|14842.19|10
1649957950000|2022-04-14 17:39:10|14962.35|14842.35|14960.15|14840.15|14963.81|14843.81|14960.15|14840.15|10
1649957960000|2022-04-14 17:39:20|14959.79|14839.79|14955.06|14835.06|14959.87|14839.87|14955.06|14835.06|10
1649957970000|2022-04-14 17:39:30|14954.79|14834.79|14947.3|14827.3|14954.79|14834.79|14947.3|14827.3|10
1649957980000|2022-04-14 17:39:40|14946.13|14826.13|14943.46|14823.46|14946.13|14826.13|14943.46|14823.46|10
1649957990000|2022-04-14 17:39:50|14943.51|14823.51|14942.32|14822.32|14943.73|14823.73|14942.32|14822.32|10
1649958000000|2022-04-14 17:40:00|14942.62|14822.62|14942.14|14822.14|14942.65|14822.65|14942.14|14822.14|10
1649958010000|2022-04-14 17:40:10|14941.61|14821.61|14941.04|14821.04|14941.63|14821.63|14941.04|14821.04|10
1649958020000|2022-04-14 17:40:20|14940.43|14820.43|14940.75|14820.75|14941.17|14821.17|14940.43|14820.43|10
1649958030000|2022-04-14 17:40:30|14940.19|14820.19|14940.94|14820.94|14941.15|14821.15|14940.11|14820.11|10
1649958040000|2022-04-14 17:40:40|14941.73|14821.73|14942.68|14822.68|14942.68|14822.68|14941|14821|10
1649958050000|2022-04-14 17:40:50|14942.94|14822.94|14944.51|14824.51|14944.51|14824.51|14942.94|14822.94|9
1649958060000|2022-04-14 17:41:00|14944.66|14824.66|14944.77|14824.77|14945.13|14825.13|14944.66|14824.66|10
1649958070000|2022-04-14 17:41:10|14944.57|14824.57|14941.88|14821.88|14944.93|14824.93|14941.88|14821.88|10
1649958080000|2022-04-14 17:41:20|14942.09|14822.09|14940.87|14820.87|14942.34|14822.34|14940.87|14820.87|9
1649958090000|2022-04-14 17:41:30|14941.1|14821.1|14939.74|14819.74|14941.1|14821.1|14939.74|14819.74|10
1649958100000|2022-04-14 17:41:40|14939.28|14819.28|14937.76|14817.76|14939.88|14819.88|14937.76|14817.76|10
1649958110000|2022-04-14 17:41:50|14937.44|14817.44|14937.11|14817.11|14937.51|14817.51|14936.3|14816.3|10
1649958120000|2022-04-14 17:42:00|14936.06|14816.06|14935.4|14815.4|14936.95|14816.95|14935.4|14815.4|10
1649958130000|2022-04-14 17:42:10|14935.53|14815.53|14936.94|14816.94|14936.94|14816.94|14935.53|14815.53|10
1649958140000|2022-04-14 17:42:20|14937.23|14817.23|14938.63|14818.63|14939.09|14819.09|14937.23|14817.23|10
1649958150000|2022-04-14 17:42:30|14939.24|14819.24|14936.86|14816.86|14939.25|14819.25|14936.86|14816.86|10
1649958160000|2022-04-14 17:42:40|14937.56|14817.56|14935.27|14815.27|14937.56|14817.56|14935.27|14815.27|10
1649958170000|2022-04-14 17:42:50|14935.21|14815.21|14934.28|14814.28|14935.21|14815.21|14934.15|14814.15|10
1649958180000|2022-04-14 17:43:00|14934.01|14814.01|14934.27|14814.27|14934.27|14814.27|14933.34|14813.34|10
1649958190000|2022-04-14 17:43:10|14934|14814|14936.03|14816.03|14936.03|14816.03|14933.81|14813.81|10
1649958200000|2022-04-14 17:43:20|14936.31|14816.31|14937.3|14817.3|14937.3|14817.3|14936.01|14816.01|10
1649958210000|2022-04-14 17:43:30|14937.46|14817.46|14938.82|14818.82|14938.9|14818.9|14937.25|14817.25|10
1649958220000|2022-04-14 17:43:40|14938.97|14818.97|14938.37|14818.37|14939.14|14819.14|14937.6|14817.6|10
1649958230000|2022-04-14 17:43:50|14938.44|14818.44|14937.93|14817.93|14938.44|14818.44|14937.64|14817.64|10
1649958240000|2022-04-14 17:44:00|14938.13|14818.13|14937.27|14817.27|14938.17|14818.17|14937.27|14817.27|10
1649958250000|2022-04-14 17:44:10|14937.07|14817.07|14933.18|14813.18|14937.07|14817.07|14933.18|14813.18|10
1649958260000|2022-04-14 17:44:20|14932.65|14812.65|14930.75|14810.75|14932.73|14812.73|14930.75|14810.75|10
1649958270000|2022-04-14 17:44:30|14930.43|14810.43|14926.39|14806.39|14930.43|14810.43|14926.39|14806.39|10
1649958280000|2022-04-14 17:44:40|14926|14806|14921.36|14801.36|14926.46|14806.46|14921.36|14801.36|10
1649958290000|2022-04-14 17:44:50|14920.8|14800.8|14919.27|14799.27|14920.8|14800.8|14918.78|14798.78|10
1649958300000|2022-04-14 17:45:00|14919.08|14799.08|14918.71|14798.71|14919.74|14799.74|14918.71|14798.71|10
1649958310000|2022-04-14 17:45:10|14918.27|14798.27|14915.62|14795.62|14919.19|14799.19|14915.62|14795.62|10
1649958320000|2022-04-14 17:45:20|14915.61|14795.61|14912.56|14792.56|14916.34|14796.34|14912.56|14792.56|10
1649958330000|2022-04-14 17:45:30|14911.57|14791.57|14910.96|14790.96|14911.88|14791.88|14910.46|14790.46|10
1649958340000|2022-04-14 17:45:40|14910.16|14790.16|14909.61|14789.61|14911.07|14791.07|14909.61|14789.61|10
1649958350000|2022-04-14 17:45:50|14909.63|14789.63|14908.13|14788.13|14909.87|14789.87|14908.13|14788.13|10
1649958360000|2022-04-14 17:46:00|14908.69|14788.69|14907.51|14787.51|14908.69|14788.69|14906.68|14786.68|10
1649958370000|2022-04-14 17:46:10|14907.61|14787.61|14908.79|14788.79|14908.79|14788.79|14907.55|14787.55|10
1649958380000|2022-04-14 17:46:20|14909.44|14789.44|14907.13|14787.13|14909.95|14789.95|14907.13|14787.13|10
1649958390000|2022-04-14 17:46:30|14906.18|14786.18|14904.43|14784.43|14906.18|14786.18|14904.43|14784.43|10
1649958400000|2022-04-14 17:46:40|14904.34|14784.34|14902.31|14782.31|14904.47|14784.47|14902.31|14782.31|10
1649958410000|2022-04-14 17:46:50|14901.87|14781.87|14900.37|14780.37|14902.32|14782.32|14900.37|14780.37|10
1649958420000|2022-04-14 17:47:00|14899.97|14779.97|14897.26|14777.26|14899.97|14779.97|14897.26|14777.26|10
1649958430000|2022-04-14 17:47:10|14897.4|14777.4|14895.71|14775.71|14897.4|14777.4|14895.63|14775.63|10
1649958440000|2022-04-14 17:47:20|14895.65|14775.65|14894.28|14774.28|14895.65|14775.65|14894|14774|10
1649958450000|2022-04-14 17:47:30|14894.7|14774.7|14895.18|14775.18|14895.18|14775.18|14894.08|14774.08|10
1649958460000|2022-04-14 17:47:40|14895.36|14775.36|14895.68|14775.68|14895.68|14775.68|14895.14|14775.14|10
1649958470000|2022-04-14 17:47:50|14895.6|14775.6|14895.79|14775.79|14896.05|14776.05|14895.42|14775.42|10
1649958480000|2022-04-14 17:48:00|14895.95|14775.95|14896.06|14776.06|14896.13|14776.13|14895.75|14775.75|10
1649958490000|2022-04-14 17:48:10|14896.56|14776.56|14897.03|14777.03|14897.34|14777.34|14896.06|14776.06|10
1649958500000|2022-04-14 17:48:20|14896.81|14776.81|14900.47|14780.47|14900.47|14780.47|14896.81|14776.81|10
1649958510000|2022-04-14 17:48:30|14901.42|14781.42|14904.1|14784.1|14904.1|14784.1|14901.42|14781.42|10
1649958520000|2022-04-14 17:48:40|14904.9|14784.9|14904.32|14784.32|14905.61|14785.61|14904.19|14784.19|10
1649958530000|2022-04-14 17:48:50|14904.68|14784.68|14906.94|14786.94|14906.94|14786.94|14904.61|14784.61|10
1649958540000|2022-04-14 17:49:00|14907.27|14787.27|14909.2|14789.2|14909.23|14789.23|14907.27|14787.27|9
1649958550000|2022-04-14 17:49:10|14909.31|14789.31|14911.28|14791.28|14911.28|14791.28|14909.1|14789.1|10
1649958560000|2022-04-14 17:49:20|14910.68|14790.68|14907.82|14787.82|14910.68|14790.68|14907.82|14787.82|10
1649958570000|2022-04-14 17:49:30|14907.45|14787.45|14904.76|14784.76|14907.45|14787.45|14904.76|14784.76|10
1649958580000|2022-04-14 17:49:40|14904.06|14784.06|14902.26|14782.26|14904.06|14784.06|14901.72|14781.72|10
1649958590000|2022-04-14 17:49:50|14902.06|14782.06|14902.71|14782.71|14902.93|14782.93|14901.88|14781.88|10
1649958600000|2022-04-14 17:50:00|14902.04|14782.04|14901.19|14781.19|14903.8|14783.8|14901.19|14781.19|10
1649958610000|2022-04-14 17:50:10|14900.83|14780.83|14900.84|14780.84|14901.83|14781.83|14900.83|14780.83|10
1649958620000|2022-04-14 17:50:20|14900.81|14780.81|14899.3|14779.3|14900.94|14780.94|14899.3|14779.3|10
1649958630000|2022-04-14 17:50:30|14898.59|14778.59|14896.78|14776.78|14898.59|14778.59|14896.78|14776.78|10
1649958640000|2022-04-14 17:50:40|14896.82|14776.82|14895.81|14775.81|14896.82|14776.82|14895.62|14775.62|10
1649958650000|2022-04-14 17:50:50|14895.88|14775.88|14896.26|14776.26|14896.45|14776.45|14895.81|14775.81|10
1649958660000|2022-04-14 17:51:00|14896.35|14776.35|14896.2|14776.2|14897.09|14777.09|14895.92|14775.92|10
1649958670000|2022-04-14 17:51:10|14896.27|14776.27|14895.46|14775.46|14896.27|14776.27|14895.46|14775.46|10
1649958680000|2022-04-14 17:51:20|14895.65|14775.65|14894.72|14774.72|14895.65|14775.65|14894.72|14774.72|10
1649958690000|2022-04-14 17:51:30|14894.76|14774.76|14894.67|14774.67|14894.79|14774.79|14894.14|14774.14|10
1649958700000|2022-04-14 17:51:40|14894.69|14774.69|14894.32|14774.32|14894.91|14774.91|14894.3|14774.3|10
1649958710000|2022-04-14 17:51:50|14894.64|14774.64|14895.32|14775.32|14895.32|14775.32|14894.64|14774.64|10
1649958720000|2022-04-14 17:52:00|14895.39|14775.39|14896.3|14776.3|14896.3|14776.3|14895.33|14775.33|10
1649958730000|2022-04-14 17:52:10|14897.32|14777.32|14897.77|14777.77|14897.77|14777.77|14897.32|14777.32|10
1649958740000|2022-04-14 17:52:20|14897.95|14777.95|14901.47|14781.47|14901.47|14781.47|14897.95|14777.95|10
1649958750000|2022-04-14 17:52:30|14901.94|14781.94|14902.28|14782.28|14902.36|14782.36|14901.8|14781.8|10
1649958760000|2022-04-14 17:52:40|14902.49|14782.49|14902.65|14782.65|14903.24|14783.24|14902.49|14782.49|8
1649958770000|2022-04-14 17:52:50|14902.95|14782.95|14901.78|14781.78|14902.95|14782.95|14901.72|14781.72|10
1649958780000|2022-04-14 17:53:00|14901.67|14781.67|14900.26|14780.26|14901.71|14781.71|14899.98|14779.98|9
1649958790000|2022-04-14 17:53:10|14900.14|14780.14|14897.97|14777.97|14900.14|14780.14|14897.97|14777.97|10
1649958800000|2022-04-14 17:53:20|14897.95|14777.95|14897.98|14777.98|14898.8|14778.8|14897.82|14777.82|10
1649958810000|2022-04-14 17:53:30|14897.95|14777.95|14898.55|14778.55|14898.64|14778.64|14897.95|14777.95|10
1649958820000|2022-04-14 17:53:40|14898.68|14778.68|14898.81|14778.81|14899.16|14779.16|14898.68|14778.68|9
1649958830000|2022-04-14 17:53:50|14899.08|14779.08|14900.05|14780.05|14900.11|14780.11|14899.07|14779.07|10
1649958840000|2022-04-14 17:54:00|14900.62|14780.62|14901.44|14781.44|14901.72|14781.72|14900.62|14780.62|10
1649958850000|2022-04-14 17:54:10|14901.52|14781.52|14901.95|14781.95|14901.95|14781.95|14901.34|14781.34|10
1649958860000|2022-04-14 17:54:20|14901.94|14781.94|14902.3|14782.3|14902.46|14782.46|14901.94|14781.94|9
1649958870000|2022-04-14 17:54:30|14902.59|14782.59|14900.56|14780.56|14902.59|14782.59|14900.56|14780.56|10
1649958880000|2022-04-14 17:54:40|14900.33|14780.33|14899.86|14779.86|14900.47|14780.47|14899.86|14779.86|8
1649958890000|2022-04-14 17:54:50|14899.98|14779.98|14900.01|14780.01|14900.27|14780.27|14899.77|14779.77|10
1649958900000|2022-04-14 17:55:00|14899.9|14779.9|14900.74|14780.74|14900.74|14780.74|14899.86|14779.86|9
1649958910000|2022-04-14 17:55:10|14900.81|14780.81|14900.97|14780.97|14901.02|14781.02|14900.09|14780.09|10
1649958920000|2022-04-14 17:55:20|14901.25|14781.25|14899.95|14779.95|14901.48|14781.48|14899.95|14779.95|10
1649958930000|2022-04-14 17:55:30|14899.89|14779.89|14899.45|14779.45|14899.89|14779.89|14899.3|14779.3|10
1649958940000|2022-04-14 17:55:40|14899.44|14779.44|14899.79|14779.79|14899.79|14779.79|14898.47|14778.47|10
1649958950000|2022-04-14 17:55:50|14900.75|14780.75|14904.26|14784.26|14904.26|14784.26|14900.75|14780.75|10
1649958960000|2022-04-14 17:56:00|14904.55|14784.55|14909.12|14789.12|14909.12|14789.12|14904.55|14784.55|10
1649958970000|2022-04-14 17:56:10|14909.75|14789.75|14912.69|14792.69|14912.69|14792.69|14909.75|14789.75|10
1649958980000|2022-04-14 17:56:20|14912.86|14792.86|14914.56|14794.56|14914.56|14794.56|14912.86|14792.86|10
1649958990000|2022-04-14 17:56:30|14914.5|14794.5|14917.06|14797.06|14917.18|14797.18|14914.5|14794.5|9
1649959000000|2022-04-14 17:56:40|14916.96|14796.96|14915.75|14795.75|14916.96|14796.96|14915.52|14795.52|10
1649959010000|2022-04-14 17:56:50|14915.35|14795.35|14914.37|14794.37|14915.35|14795.35|14914.25|14794.25|10
1649959020000|2022-04-14 17:57:00|14915.07|14795.07|14915.63|14795.63|14915.66|14795.66|14914.87|14794.87|9
1649959030000|2022-04-14 17:57:10|14915.68|14795.68|14915.96|14795.96|14916.8|14796.8|14915.44|14795.44|10
1649959040000|2022-04-14 17:57:20|14916.29|14796.29|14921.82|14801.82|14921.82|14801.82|14916.29|14796.29|9
1649959050000|2022-04-14 17:57:30|14922.47|14802.47|14922.84|14802.84|14922.98|14802.98|14921.92|14801.92|10
1649959060000|2022-04-14 17:57:40|14923.64|14803.64|14926.03|14806.03|14926.03|14806.03|14923.59|14803.59|10
1649959070000|2022-04-14 17:57:50|14926.02|14806.02|14927.27|14807.27|14927.27|14807.27|14926.02|14806.02|10
1649959080000|2022-04-14 17:58:00|14927.65|14807.65|14926.53|14806.53|14927.72|14807.72|14926.28|14806.28|9
1649959090000|2022-04-14 17:58:10|14926.31|14806.31|14927|14807|14927|14807|14925.97|14805.97|10
1649959100000|2022-04-14 17:58:20|14927.1|14807.1|14927.92|14807.92|14928.12|14808.12|14927.04|14807.04|10
1649959110000|2022-04-14 17:58:30|14927.9|14807.9|14929.47|14809.47|14929.47|14809.47|14927.9|14807.9|9
1649959120000|2022-04-14 17:58:40|14929.57|14809.57|14932.67|14812.67|14932.67|14812.67|14929.57|14809.57|10
1649959130000|2022-04-14 17:58:50|14933.06|14813.06|14939.12|14819.12|14939.12|14819.12|14933.06|14813.06|10
1649959140000|2022-04-14 17:59:00|14939.04|14819.04|14938.11|14818.11|14939.09|14819.09|14938.11|14818.11|10
1649959150000|2022-04-14 17:59:10|14938.2|14818.2|14941.45|14821.45|14941.45|14821.45|14938.2|14818.2|10
1649959160000|2022-04-14 17:59:20|14942.2|14822.2|14945.63|14825.63|14945.63|14825.63|14942.2|14822.2|10
1649959170000|2022-04-14 17:59:30|14945.86|14825.86|14946.66|14826.66|14947.18|14827.18|14945.63|14825.63|9
1649959180000|2022-04-14 17:59:40|14946.72|14826.72|14945.59|14825.59|14946.89|14826.89|14945.59|14825.59|10
1649959190000|2022-04-14 17:59:50|14945.58|14825.58|14947.13|14827.13|14947.15|14827.15|14944.8|14824.8|10
1649959200000|2022-04-14 18:00:00|14947.01|14827.01|14948.27|14828.27|14948.27|14828.27|14946.68|14826.68|9
1649959210000|2022-04-14 18:00:10|14948.77|14828.77|14950.4|14830.4|14950.49|14830.49|14948.77|14828.77|10
1649959220000|2022-04-14 18:00:20|14950.73|14830.73|14953.74|14833.74|14954.57|14834.57|14950.73|14830.73|10
1649959230000|2022-04-14 18:00:30|14953.59|14833.59|14956.29|14836.29|14956.29|14836.29|14953.59|14833.59|10
1649959240000|2022-04-14 18:00:40|14955.93|14835.93|14957.51|14837.51|14957.61|14837.61|14955.82|14835.82|10
1649959250000|2022-04-14 18:00:50|14957.52|14837.52|14959.96|14839.96|14959.96|14839.96|14957.29|14837.29|10
1649959260000|2022-04-14 18:01:00|14959.89|14839.89|14958.56|14838.56|14959.89|14839.89|14958.53|14838.53|10
1649959270000|2022-04-14 18:01:10|14957.66|14837.66|14956.6|14836.6|14957.66|14837.66|14955.99|14835.99|10
1649959280000|2022-04-14 18:01:20|14956.53|14836.53|14956|14836|14956.67|14836.67|14956|14836|9
1649959290000|2022-04-14 18:01:30|14956.13|14836.13|14954.64|14834.64|14956.13|14836.13|14954.56|14834.56|10
1649959300000|2022-04-14 18:01:40|14954.63|14834.63|14952.78|14832.78|14954.63|14834.63|14952.68|14832.68|10
1649959310000|2022-04-14 18:01:50|14953.03|14833.03|14954.28|14834.28|14954.28|14834.28|14953.03|14833.03|10
1649959320000|2022-04-14 18:02:00|14955.01|14835.01|14954.42|14834.42|14955.34|14835.34|14954.42|14834.42|10
1649959330000|2022-04-14 18:02:10|14955.01|14835.01|14955.34|14835.34|14955.36|14835.36|14954.83|14834.83|10
1649959340000|2022-04-14 18:02:20|14955.56|14835.56|14955.09|14835.09|14955.56|14835.56|14955.09|14835.09|9
1649959350000|2022-04-14 18:02:30|14955.06|14835.06|14952.35|14832.35|14955.06|14835.06|14952.35|14832.35|10
1649959360000|2022-04-14 18:02:40|14952.24|14832.24|14952.38|14832.38|14952.38|14832.38|14951.26|14831.26|9
1649959370000|2022-04-14 18:02:50|14952.46|14832.46|14952.98|14832.98|14952.98|14832.98|14952.32|14832.32|9
1649959380000|2022-04-14 18:03:00|14952.8|14832.8|14954.08|14834.08|14954.13|14834.13|14952.8|14832.8|9
1649959390000|2022-04-14 18:03:10|14954.06|14834.06|14956.43|14836.43|14956.43|14836.43|14954.06|14834.06|9
1649959400000|2022-04-14 18:03:20|14956.98|14836.98|14958.83|14838.83|14958.83|14838.83|14956.98|14836.98|9
1649959410000|2022-04-14 18:03:30|14959.6|14839.6|14963.41|14843.41|14963.41|14843.41|14959.6|14839.6|10
1649959420000|2022-04-14 18:03:40|14963.74|14843.74|14964.55|14844.55|14964.71|14844.71|14963.68|14843.68|10
1649959430000|2022-04-14 18:03:50|14964.05|14844.05|14964.43|14844.43|14964.59|14844.59|14964.05|14844.05|10
1649959440000|2022-04-14 18:04:00|14964.65|14844.65|14964.77|14844.77|14964.77|14844.77|14964.19|14844.19|10
1649959450000|2022-04-14 18:04:10|14964.53|14844.53|14966.95|14846.95|14966.95|14846.95|14964.53|14844.53|10
1649959460000|2022-04-14 18:04:20|14966.52|14846.52|14968.16|14848.16|14968.23|14848.23|14966.28|14846.28|10
1649959470000|2022-04-14 18:04:30|14968.28|14848.28|14969.46|14849.46|14969.81|14849.81|14967.92|14847.92|10
1649959480000|2022-04-14 18:04:40|14969.9|14849.9|14970.68|14850.68|14970.68|14850.68|14969.63|14849.63|8
1649959490000|2022-04-14 18:04:50|14971.38|14851.38|14970.95|14850.95|14971.39|14851.39|14970.69|14850.69|10
1649959500000|2022-04-14 18:05:00|14971|14851|14967.7|14847.7|14971.64|14851.64|14967.7|14847.7|10
1649959510000|2022-04-14 18:05:10|14967.57|14847.57|14964.5|14844.5|14967.57|14847.57|14964.5|14844.5|10
1649959520000|2022-04-14 18:05:20|14964.12|14844.12|14963.19|14843.19|14964.12|14844.12|14963.19|14843.19|8
1649959530000|2022-04-14 18:05:30|14962.9|14842.9|14960.94|14840.94|14962.9|14842.9|14960.81|14840.81|10
1649959540000|2022-04-14 18:05:40|14960.96|14840.96|14962.2|14842.2|14962.41|14842.41|14960.94|14840.94|9
1649959550000|2022-04-14 18:05:50|14962.21|14842.21|14963.23|14843.23|14963.23|14843.23|14962.21|14842.21|10
1649959560000|2022-04-14 18:06:00|14962.79|14842.79|14962.9|14842.9|14962.97|14842.97|14962.71|14842.71|10
1649959570000|2022-04-14 18:06:10|14962.1|14842.1|14960.79|14840.79|14962.1|14842.1|14960.79|14840.79|10
1649959580000|2022-04-14 18:06:20|14960.78|14840.78|14960.23|14840.23|14960.78|14840.78|14959.96|14839.96|9
1649959590000|2022-04-14 18:06:30|14960.11|14840.11|14960.13|14840.13|14960.13|14840.13|14959.78|14839.78|10
1649959600000|2022-04-14 18:06:40|14960.21|14840.21|14960.88|14840.88|14960.88|14840.88|14959.99|14839.99|10
1649959610000|2022-04-14 18:06:50|14961.16|14841.16|14962.93|14842.93|14962.93|14842.93|14961.16|14841.16|9
1649959620000|2022-04-14 18:07:00|14963.04|14843.04|14964.54|14844.54|14964.63|14844.63|14963.04|14843.04|10
1649959630000|2022-04-14 18:07:10|14964.47|14844.47|14965.23|14845.23|14965.23|14845.23|14964.12|14844.12|10
1649959640000|2022-04-14 18:07:20|14965.09|14845.09|14966.64|14846.64|14966.67|14846.67|14965.09|14845.09|9
1649959650000|2022-04-14 18:07:30|14966.79|14846.79|14967.22|14847.22|14967.3|14847.3|14966.79|14846.79|9
1649959660000|2022-04-14 18:07:40|14966.23|14846.23|14964.47|14844.47|14966.65|14846.65|14964.47|14844.47|10
1649959670000|2022-04-14 18:07:50|14964.5|14844.5|14963.74|14843.74|14964.5|14844.5|14963.19|14843.19|10
1649959680000|2022-04-14 18:08:00|14963.59|14843.59|14963.16|14843.16|14963.65|14843.65|14963.01|14843.01|9
1649959690000|2022-04-14 18:08:10|14963.21|14843.21|14962.21|14842.21|14963.34|14843.34|14962.21|14842.21|10
1649959700000|2022-04-14 18:08:20|14962.18|14842.18|14962.03|14842.03|14962.65|14842.65|14962.03|14842.03|10
1649959710000|2022-04-14 18:08:30|14962.18|14842.18|14961.79|14841.79|14962.35|14842.35|14961.42|14841.42|10
1649959720000|2022-04-14 18:08:40|14961.76|14841.76|14960.99|14840.99|14961.76|14841.76|14960.79|14840.79|10
1649959730000|2022-04-14 18:08:50|14960.77|14840.77|14957.79|14837.79|14960.77|14840.77|14957.79|14837.79|10
1649959740000|2022-04-14 18:09:00|14957.53|14837.53|14953.93|14833.93|14957.72|14837.72|14953.93|14833.93|10
1649959750000|2022-04-14 18:09:10|14953.92|14833.92|14953.02|14833.02|14954.23|14834.23|14952.97|14832.97|9
1649959760000|2022-04-14 18:09:20|14953.38|14833.38|14955.73|14835.73|14955.73|14835.73|14953.38|14833.38|9
1649959770000|2022-04-14 18:09:30|14956.49|14836.49|14956.13|14836.13|14957.47|14837.47|14956.13|14836.13|10
1649959780000|2022-04-14 18:09:40|14956.1|14836.1|14954.07|14834.07|14956.1|14836.1|14953.82|14833.82|10
1649959790000|2022-04-14 18:09:50|14953.21|14833.21|14952.07|14832.07|14953.59|14833.59|14952.07|14832.07|10
1649959800000|2022-04-14 18:10:00|14951.85|14831.85|14950.04|14830.04|14951.85|14831.85|14950.04|14830.04|10
1649959810000|2022-04-14 18:10:10|14949.94|14829.94|14949.19|14829.19|14950.24|14830.24|14949.08|14829.08|9
1649959820000|2022-04-14 18:10:20|14949.04|14829.04|14945.97|14825.97|14949.22|14829.22|14945.97|14825.97|10
1649959830000|2022-04-14 18:10:30|14945.96|14825.96|14942.49|14822.49|14945.96|14825.96|14942.49|14822.49|9
1649959840000|2022-04-14 18:10:40|14942.58|14822.58|14942.39|14822.39|14942.76|14822.76|14941.58|14821.58|10
1649959850000|2022-04-14 18:10:50|14942.52|14822.52|14944.06|14824.06|14944.06|14824.06|14942.52|14822.52|10
1649959860000|2022-04-14 18:11:00|14943.85|14823.85|14944.69|14824.69|14945.13|14825.13|14943.85|14823.85|10
1649959870000|2022-04-14 18:11:10|14945.25|14825.25|14945.46|14825.46|14945.46|14825.46|14944.89|14824.89|10
1649959880000|2022-04-14 18:11:20|14945.31|14825.31|14947.36|14827.36|14947.36|14827.36|14945.31|14825.31|9
1649959890000|2022-04-14 18:11:30|14947.38|14827.38|14948.59|14828.59|14948.73|14828.73|14947.38|14827.38|10
1649959900000|2022-04-14 18:11:40|14948.71|14828.71|14949.95|14829.95|14950.05|14830.05|14948.71|14828.71|10
1649959910000|2022-04-14 18:11:50|14949.87|14829.87|14950.61|14830.61|14950.7|14830.7|14949.85|14829.85|9
1649959920000|2022-04-14 18:12:00|14950.5|14830.5|14950.51|14830.51|14950.74|14830.74|14950.5|14830.5|10
1649959930000|2022-04-14 18:12:10|14950.75|14830.75|14951.73|14831.73|14952.2|14832.2|14950.75|14830.75|8
1649959940000|2022-04-14 18:12:20|14951.59|14831.59|14951.63|14831.63|14952.02|14832.02|14951.55|14831.55|9
1649959950000|2022-04-14 18:12:30|14951.01|14831.01|14950.97|14830.97|14951.08|14831.08|14950.9|14830.9|9
1649959960000|2022-04-14 18:12:40|14951.54|14831.54|14951.52|14831.52|14951.61|14831.61|14951.39|14831.39|10
1649959970000|2022-04-14 18:12:50|14951.51|14831.51|14950.98|14830.98|14951.91|14831.91|14950.98|14830.98|10
1649959980000|2022-04-14 18:13:00|14951.05|14831.05|14950.02|14830.02|14951.07|14831.07|14950.01|14830.01|10
1649959990000|2022-04-14 18:13:10|14949.3|14829.3|14950.54|14830.54|14950.54|14830.54|14949.16|14829.16|8
1649960000000|2022-04-14 18:13:20|14951.16|14831.16|14952.71|14832.71|14952.94|14832.94|14951.16|14831.16|10
1649960010000|2022-04-14 18:13:30|14952.83|14832.83|14951.24|14831.24|14952.83|14832.83|14951.24|14831.24|10
1649960020000|2022-04-14 18:13:40|14951.19|14831.19|14951.83|14831.83|14951.83|14831.83|14951.19|14831.19|9
1649960030000|2022-04-14 18:13:50|14951.89|14831.89|14952.19|14832.19|14952.27|14832.27|14951.89|14831.89|8
1649960040000|2022-04-14 18:14:00|14952.28|14832.28|14950.55|14830.55|14952.28|14832.28|14950.55|14830.55|10
1649960050000|2022-04-14 18:14:10|14950.54|14830.54|14949.42|14829.42|14950.54|14830.54|14949.42|14829.42|10
1649960060000|2022-04-14 18:14:20|14949.58|14829.58|14948.39|14828.39|14949.58|14829.58|14948.38|14828.38|10
1649960070000|2022-04-14 18:14:30|14948.24|14828.24|14946.16|14826.16|14948.24|14828.24|14946.16|14826.16|9
1649960080000|2022-04-14 18:14:40|14945.71|14825.71|14945.31|14825.31|14946.06|14826.06|14945.31|14825.31|10
1649960090000|2022-04-14 18:14:50|14945.59|14825.59|14947.32|14827.32|14947.39|14827.39|14945.59|14825.59|10
1649960100000|2022-04-14 18:15:00|14947.57|14827.57|14950.67|14830.67|14950.77|14830.77|14947.57|14827.57|10
1649960110000|2022-04-14 18:15:10|14950.4|14830.4|14950.92|14830.92|14951.19|14831.19|14950.4|14830.4|9
1649960120000|2022-04-14 18:15:20|14951.52|14831.52|14952.21|14832.21|14952.21|14832.21|14950.92|14830.92|9
1649960130000|2022-04-14 18:15:30|14952.14|14832.14|14953.35|14833.35|14953.51|14833.51|14952.14|14832.14|10
1649960140000|2022-04-14 18:15:40|14953.37|14833.37|14953.58|14833.58|14953.71|14833.71|14952.64|14832.64|10
1649960150000|2022-04-14 18:15:50|14953.68|14833.68|14954.07|14834.07|14954.13|14834.13|14953.68|14833.68|9
1649960160000|2022-04-14 18:16:00|14954.03|14834.03|14953.88|14833.88|14954.55|14834.55|14953.88|14833.88|10
1649960170000|2022-04-14 18:16:10|14954.3|14834.3|14953.86|14833.86|14954.4|14834.4|14953.86|14833.86|10
1649960180000|2022-04-14 18:16:20|14953.65|14833.65|14954.01|14834.01|14954.06|14834.06|14953.58|14833.58|9
1649960190000|2022-04-14 18:16:30|14954.02|14834.02|14954.01|14834.01|14954.34|14834.34|14953.89|14833.89|10
1649960200000|2022-04-14 18:16:40|14954.1|14834.1|14952.9|14832.9|14954.1|14834.1|14952.57|14832.57|10
1649960210000|2022-04-14 18:16:50|14953.49|14833.49|14952.48|14832.48|14954.05|14834.05|14952.45|14832.45|10
1649960220000|2022-04-14 18:17:00|14952.36|14832.36|14951.98|14831.98|14952.53|14832.53|14951.98|14831.98|10
1649960230000|2022-04-14 18:17:10|14952.12|14832.12|14951.03|14831.03|14952.15|14832.15|14951.03|14831.03|10
1649960240000|2022-04-14 18:17:20|14951.05|14831.05|14950.97|14830.97|14951.11|14831.11|14950.92|14830.92|9
1649960250000|2022-04-14 18:17:30|14951.08|14831.08|14951.7|14831.7|14951.7|14831.7|14950.92|14830.92|9
1649960260000|2022-04-14 18:17:40|14951.73|14831.73|14951.56|14831.56|14951.84|14831.84|14951.52|14831.52|9
1649960270000|2022-04-14 18:17:50|14951.26|14831.26|14950.71|14830.71|14951.87|14831.87|14950.71|14830.71|9
1649960280000|2022-04-14 18:18:00|14950.52|14830.52|14950.78|14830.78|14950.78|14830.78|14950.52|14830.52|9
1649960290000|2022-04-14 18:18:10|14950.64|14830.64|14950.6|14830.6|14951.1|14831.1|14950.6|14830.6|10
1649960300000|2022-04-14 18:18:20|14950.64|14830.64|14950.01|14830.01|14950.67|14830.67|14950.01|14830.01|10
1649960310000|2022-04-14 18:18:30|14949.83|14829.83|14949.28|14829.28|14949.83|14829.83|14949.18|14829.18|10
1649960320000|2022-04-14 18:18:40|14949.22|14829.22|14949.38|14829.38|14949.46|14829.46|14948.44|14828.44|10
1649960330000|2022-04-14 18:18:50|14949.23|14829.23|14945.59|14825.59|14949.23|14829.23|14945.55|14825.55|10
1649960340000|2022-04-14 18:19:00|14945.25|14825.25|14941.3|14821.3|14945.25|14825.25|14941.3|14821.3|10
1649960350000|2022-04-14 18:19:10|14941|14821|14939.86|14819.86|14941|14821|14939.86|14819.86|10
1649960360000|2022-04-14 18:19:20|14939.7|14819.7|14934.9|14814.9|14939.78|14819.78|14934.9|14814.9|9
1649960370000|2022-04-14 18:19:30|14934.83|14814.83|14933.21|14813.21|14934.83|14814.83|14933.21|14813.21|9
1649960380000|2022-04-14 18:19:40|14932.36|14812.36|14932.53|14812.53|14932.75|14812.75|14932.28|14812.28|10
1649960390000|2022-04-14 18:19:50|14932.63|14812.63|14930.95|14810.95|14932.63|14812.63|14930.95|14810.95|9
1649960400000|2022-04-14 18:20:00|14930.63|14810.63|14926.14|14806.14|14930.63|14810.63|14926.14|14806.14|10
1649960410000|2022-04-14 18:20:10|14925.69|14805.69|14920.64|14800.64|14925.69|14805.69|14920.64|14800.64|10
1649960420000|2022-04-14 18:20:20|14920.08|14800.08|14915.71|14795.71|14920.08|14800.08|14915.71|14795.71|10
1649960430000|2022-04-14 18:20:30|14915.57|14795.57|14915.24|14795.24|14915.57|14795.57|14914.77|14794.77|10
1649960440000|2022-04-14 18:20:40|14915.34|14795.34|14914.84|14794.84|14915.34|14795.34|14914.8|14794.8|10
1649960450000|2022-04-14 18:20:50|14914.82|14794.82|14914.84|14794.84|14915.02|14795.02|14914.82|14794.82|10
1649960460000|2022-04-14 18:21:00|14915.01|14795.01|14914.03|14794.03|14915.01|14795.01|14914.03|14794.03|10
1649960470000|2022-04-14 18:21:10|14913.98|14793.98|14910.63|14790.63|14913.98|14793.98|14910.58|14790.58|10
1649960480000|2022-04-14 18:21:20|14910.22|14790.22|14909.58|14789.58|14910.22|14790.22|14909.56|14789.56|10
1649960490000|2022-04-14 18:21:30|14909.42|14789.42|14908.31|14788.31|14909.42|14789.42|14908.31|14788.31|10
1649960500000|2022-04-14 18:21:40|14908.34|14788.34|14906.81|14786.81|14908.34|14788.34|14906.81|14786.81|9
1649960510000|2022-04-14 18:21:50|14906.83|14786.83|14908.6|14788.6|14908.6|14788.6|14906.83|14786.83|10
1649960520000|2022-04-14 18:22:00|14909.33|14789.33|14910.14|14790.14|14910.71|14790.71|14909.33|14789.33|10
1649960530000|2022-04-14 18:22:10|14910.5|14790.5|14911.45|14791.45|14911.45|14791.45|14910.5|14790.5|9
1649960540000|2022-04-14 18:22:20|14912.28|14792.28|14912.67|14792.67|14912.89|14792.89|14912.28|14792.28|10
1649960550000|2022-04-14 18:22:30|14912.64|14792.64|14911.93|14791.93|14912.64|14792.64|14911.81|14791.81|10
1649960560000|2022-04-14 18:22:40|14911.89|14791.89|14910.81|14790.81|14911.89|14791.89|14910.81|14790.81|9
1649960570000|2022-04-14 18:22:50|14910.73|14790.73|14910.07|14790.07|14910.77|14790.77|14909.97|14789.97|10
1649960580000|2022-04-14 18:23:00|14909.98|14789.98|14910.39|14790.39|14910.43|14790.43|14909.74|14789.74|10
1649960590000|2022-04-14 18:23:10|14910.54|14790.54|14911|14791|14911.4|14791.4|14910.25|14790.25|10
1649960600000|2022-04-14 18:23:20|14910.95|14790.95|14912.27|14792.27|14912.27|14792.27|14910.91|14790.91|10
1649960610000|2022-04-14 18:23:30|14912.25|14792.25|14912.39|14792.39|14912.53|14792.53|14912.14|14792.14|10
1649960620000|2022-04-14 18:23:40|14912.57|14792.57|14911.53|14791.53|14912.62|14792.62|14911.53|14791.53|10
1649960630000|2022-04-14 18:23:50|14911.33|14791.33|14910.23|14790.23|14911.33|14791.33|14909.48|14789.48|10
1649960640000|2022-04-14 18:24:00|14910.15|14790.15|14911.14|14791.14|14911.83|14791.83|14910.15|14790.15|10
1649960650000|2022-04-14 18:24:10|14911.39|14791.39|14909.55|14789.55|14911.39|14791.39|14909.55|14789.55|10
1649960660000|2022-04-14 18:24:20|14909.39|14789.39|14907.86|14787.86|14909.39|14789.39|14907.86|14787.86|10
1649960670000|2022-04-14 18:24:30|14907.58|14787.58|14905.23|14785.23|14907.62|14787.62|14905.11|14785.11|10
1649960680000|2022-04-14 18:24:40|14904.9|14784.9|14902.16|14782.16|14904.9|14784.9|14901.92|14781.92|10
1649960690000|2022-04-14 18:24:50|14902.11|14782.11|14903.13|14783.13|14903.13|14783.13|14901.99|14781.99|10
1649960700000|2022-04-14 18:25:00|14903.23|14783.23|14902.82|14782.82|14903.3|14783.3|14902.77|14782.77|10
1649960710000|2022-04-14 18:25:10|14902.56|14782.56|14901.41|14781.41|14902.56|14782.56|14901.35|14781.35|10
1649960720000|2022-04-14 18:25:20|14901.37|14781.37|14902.29|14782.29|14902.29|14782.29|14901.34|14781.34|9
1649960730000|2022-04-14 18:25:30|14902.56|14782.56|14902.53|14782.53|14902.66|14782.66|14902.41|14782.41|9
1649960740000|2022-04-14 18:25:40|14902.58|14782.58|14901.1|14781.1|14902.58|14782.58|14901.1|14781.1|10
1649960750000|2022-04-14 18:25:50|14901.32|14781.32|14902.22|14782.22|14902.22|14782.22|14900.8|14780.8|10
1649960760000|2022-04-14 18:26:00|14903.01|14783.01|14905.11|14785.11|14905.11|14785.11|14903.01|14783.01|10
1649960770000|2022-04-14 18:26:10|14905.46|14785.46|14907.08|14787.08|14907.27|14787.27|14905.46|14785.46|10
1649960780000|2022-04-14 18:26:20|14907.32|14787.32|14907.5|14787.5|14907.64|14787.64|14907.18|14787.18|10
1649960790000|2022-04-14 18:26:30|14907.71|14787.71|14909.22|14789.22|14909.22|14789.22|14907.33|14787.33|10
1649960800000|2022-04-14 18:26:40|14909.5|14789.5|14908.45|14788.45|14909.85|14789.85|14908.45|14788.45|10
1649960810000|2022-04-14 18:26:50|14908.43|14788.43|14908.42|14788.42|14908.85|14788.85|14908.11|14788.11|10
1649960820000|2022-04-14 18:27:00|14908.34|14788.34|14908.09|14788.09|14908.61|14788.61|14908.06|14788.06|10
1649960830000|2022-04-14 18:27:10|14908.25|14788.25|14907.74|14787.74|14908.25|14788.25|14907.36|14787.36|10
1649960840000|2022-04-14 18:27:20|14907.84|14787.84|14906.53|14786.53|14907.84|14787.84|14906.53|14786.53|10
1649960850000|2022-04-14 18:27:30|14906.12|14786.12|14905.02|14785.02|14906.12|14786.12|14905.02|14785.02|10
1649960860000|2022-04-14 18:27:40|14904.97|14784.97|14900.9|14780.9|14905.33|14785.33|14900.9|14780.9|10
1649960870000|2022-04-14 18:27:50|14900.2|14780.2|14898.16|14778.16|14900.2|14780.2|14897.23|14777.23|10
1649960880000|2022-04-14 18:28:00|14898.42|14778.42|14901.32|14781.32|14901.32|14781.32|14898.31|14778.31|10
1649960890000|2022-04-14 18:28:10|14901.94|14781.94|14905.22|14785.22|14905.22|14785.22|14901.94|14781.94|10
1649960900000|2022-04-14 18:28:20|14905.54|14785.54|14911.05|14791.05|14911.05|14791.05|14905.54|14785.54|10
1649960910000|2022-04-14 18:28:30|14911.69|14791.69|14916.76|14796.76|14916.76|14796.76|14911.69|14791.69|10
1649960920000|2022-04-14 18:28:40|14917.06|14797.06|14917.93|14797.93|14917.93|14797.93|14916.1|14796.1|9
1649960930000|2022-04-14 18:28:50|14917.81|14797.81|14919.17|14799.17|14919.17|14799.17|14917.47|14797.47|10
1649960940000|2022-04-14 18:29:00|14919.32|14799.32|14918.71|14798.71|14919.32|14799.32|14918.53|14798.53|10
1649960950000|2022-04-14 18:29:10|14918.68|14798.68|14917.77|14797.77|14919.26|14799.26|14917.62|14797.62|10
1649960960000|2022-04-14 18:29:20|14917.81|14797.81|14918.94|14798.94|14918.94|14798.94|14917.81|14797.81|9
1649960970000|2022-04-14 18:29:30|14919.36|14799.36|14918.92|14798.92|14919.81|14799.81|14918.92|14798.92|10
1649960980000|2022-04-14 18:29:40|14918.77|14798.77|14917.52|14797.52|14918.92|14798.92|14917.52|14797.52|10
1649960990000|2022-04-14 18:29:50|14917.73|14797.73|14916.56|14796.56|14917.82|14797.82|14916.56|14796.56|10
1649961000000|2022-04-14 18:30:00|14916.21|14796.21|14916.71|14796.71|14916.95|14796.95|14916|14796|10
1649961010000|2022-04-14 18:30:10|14916.75|14796.75|14916.53|14796.53|14916.75|14796.75|14915.65|14795.65|10
1649961020000|2022-04-14 18:30:20|14916.44|14796.44|14917.27|14797.27|14917.27|14797.27|14915.53|14795.53|10
1649961030000|2022-04-14 18:30:30|14917.53|14797.53|14919.16|14799.16|14919.16|14799.16|14917.53|14797.53|8
1649961040000|2022-04-14 18:30:40|14919.75|14799.75|14923.67|14803.67|14923.67|14803.67|14919.56|14799.56|10
1649961050000|2022-04-14 18:30:50|14923.92|14803.92|14925.29|14805.29|14925.47|14805.47|14923.74|14803.74|10
1649961060000|2022-04-14 18:31:00|14925.37|14805.37|14926.42|14806.42|14926.44|14806.44|14925.37|14805.37|10
1649961070000|2022-04-14 18:31:10|14926.68|14806.68|14924.02|14804.02|14926.68|14806.68|14923.93|14803.93|10
1649961080000|2022-04-14 18:31:20|14924.01|14804.01|14920.16|14800.16|14924.01|14804.01|14920.16|14800.16|10
1649961090000|2022-04-14 18:31:30|14919.37|14799.37|14916.93|14796.93|14919.37|14799.37|14916.53|14796.53|10
1649961100000|2022-04-14 18:31:40|14916.73|14796.73|14916.51|14796.51|14917.1|14797.1|14916.39|14796.39|10
1649961110000|2022-04-14 18:31:50|14916.81|14796.81|14915.75|14795.75|14916.81|14796.81|14915.64|14795.64|10
1649961120000|2022-04-14 18:32:00|14915.72|14795.72|14912.25|14792.25|14915.72|14795.72|14912.24|14792.24|9
1649961130000|2022-04-14 18:32:10|14911.88|14791.88|14909.35|14789.35|14911.88|14791.88|14909.35|14789.35|10
1649961140000|2022-04-14 18:32:20|14909.29|14789.29|14903.51|14783.51|14909.41|14789.41|14903.51|14783.51|10
1649961150000|2022-04-14 18:32:30|14903.52|14783.52|14900.46|14780.46|14903.52|14783.52|14900.46|14780.46|10
1649961160000|2022-04-14 18:32:40|14900.34|14780.34|14896.64|14776.64|14900.34|14780.34|14896.59|14776.59|10
1649961170000|2022-04-14 18:32:50|14895.92|14775.92|14885.23|14765.23|14895.92|14775.92|14885.23|14765.23|10
1649961180000|2022-04-14 18:33:00|14884|14764|14878.43|14758.43|14884|14764|14878.43|14758.43|10
1649961190000|2022-04-14 18:33:10|14878.3|14758.3|14876.71|14756.71|14878.47|14758.47|14876.71|14756.71|10
1649961200000|2022-04-14 18:33:20|14876.54|14756.54|14877.1|14757.1|14877.15|14757.15|14876.28|14756.28|10
1649961210000|2022-04-14 18:33:30|14877.25|14757.25|14878.52|14758.52|14879.29|14759.29|14877.25|14757.25|10
1649961220000|2022-04-14 18:33:40|14878.35|14758.35|14879.21|14759.21|14879.21|14759.21|14877.64|14757.64|10
1649961230000|2022-04-14 18:33:50|14879.23|14759.23|14880.11|14760.11|14880.2|14760.2|14879.23|14759.23|9
1649961240000|2022-04-14 18:34:00|14880.41|14760.41|14880.52|14760.52|14881.06|14761.06|14879.8|14759.8|10
1649961250000|2022-04-14 18:34:10|14880.47|14760.47|14880.09|14760.09|14880.59|14760.59|14879.71|14759.71|10
1649961260000|2022-04-14 18:34:20|14880.3|14760.3|14880.38|14760.38|14880.4|14760.4|14879.98|14759.98|10
1649961270000|2022-04-14 18:34:30|14880|14760|14881.03|14761.03|14881.13|14761.13|14879.71|14759.71|9
1649961280000|2022-04-14 18:34:40|14881.13|14761.13|14881.12|14761.12|14881.46|14761.46|14880.81|14760.81|10
1649961290000|2022-04-14 18:34:50|14881.11|14761.11|14880.99|14760.99|14881.19|14761.19|14880.78|14760.78|10
1649961300000|2022-04-14 18:35:00|14881|14761|14881.09|14761.09|14881.21|14761.21|14880.7|14760.7|10
1649961310000|2022-04-14 18:35:10|14881.16|14761.16|14880.33|14760.33|14881.16|14761.16|14880.33|14760.33|10
1649961320000|2022-04-14 18:35:20|14880.39|14760.39|14881.42|14761.42|14881.52|14761.52|14880.39|14760.39|9
1649961330000|2022-04-14 18:35:30|14881.26|14761.26|14880.32|14760.32|14881.29|14761.29|14880.32|14760.32|10
1649961340000|2022-04-14 18:35:40|14880.06|14760.06|14878.19|14758.19|14880.16|14760.16|14878.19|14758.19|10
1649961350000|2022-04-14 18:35:50|14878.15|14758.15|14877.09|14757.09|14878.42|14758.42|14877.08|14757.08|10
1649961360000|2022-04-14 18:36:00|14876.89|14756.89|14875.32|14755.32|14877.24|14757.24|14875.32|14755.32|10
1649961370000|2022-04-14 18:36:10|14875.19|14755.19|14874.65|14754.65|14875.19|14755.19|14873.93|14753.93|8
1649961380000|2022-04-14 18:36:20|14874.88|14754.88|14877.51|14757.51|14877.52|14757.52|14874.88|14754.88|10
1649961390000|2022-04-14 18:36:30|14877.55|14757.55|14878.61|14758.61|14878.66|14758.66|14877.55|14757.55|10
1649961400000|2022-04-14 18:36:40|14878.75|14758.75|14879.15|14759.15|14879.18|14759.18|14878.58|14758.58|8
1649961410000|2022-04-14 18:36:50|14879.12|14759.12|14879.56|14759.56|14879.56|14759.56|14879.12|14759.12|8
1649961420000|2022-04-14 18:37:00|14879.1|14759.1|14879.21|14759.21|14879.27|14759.27|14878.14|14758.14|10
1649961430000|2022-04-14 18:37:10|14879.27|14759.27|14879.92|14759.92|14879.96|14759.96|14878.96|14758.96|10
1649961440000|2022-04-14 18:37:20|14879.88|14759.88|14880.85|14760.85|14880.85|14760.85|14879.75|14759.75|10
1649961450000|2022-04-14 18:37:30|14880.68|14760.68|14880.51|14760.51|14880.72|14760.72|14880.35|14760.35|10
1649961460000|2022-04-14 18:37:40|14880.42|14760.42|14881.18|14761.18|14881.49|14761.49|14880.37|14760.37|10
1649961470000|2022-04-14 18:37:50|14881.11|14761.11|14880.79|14760.79|14881.17|14761.17|14880.79|14760.79|10
1649961480000|2022-04-14 18:38:00|14880.62|14760.62|14878.5|14758.5|14880.62|14760.62|14878.5|14758.5|10
1649961490000|2022-04-14 18:38:10|14878.89|14758.89|14878.56|14758.56|14878.94|14758.94|14878.56|14758.56|10
1649961500000|2022-04-14 18:38:20|14878.74|14758.74|14877.5|14757.5|14878.78|14758.78|14877.5|14757.5|10
1649961510000|2022-04-14 18:38:30|14877.17|14757.17|14876.34|14756.34|14877.17|14757.17|14876.21|14756.21|10
1649961520000|2022-04-14 18:38:40|14876.36|14756.36|14874.98|14754.98|14876.36|14756.36|14874.98|14754.98|9
1649961530000|2022-04-14 18:38:50|14874.7|14754.7|14874.06|14754.06|14874.7|14754.7|14873.82|14753.82|8
1649961540000|2022-04-14 18:39:00|14874.24|14754.24|14874.82|14754.82|14874.82|14754.82|14874.23|14754.23|10
1649961550000|2022-04-14 18:39:10|14874.98|14754.98|14874.63|14754.63|14874.98|14754.98|14874.39|14754.39|10
1649961560000|2022-04-14 18:39:20|14874.64|14754.64|14874.96|14754.96|14875.04|14755.04|14874.52|14754.52|10
1649961570000|2022-04-14 18:39:30|14874.79|14754.79|14872.45|14752.45|14874.97|14754.97|14872.33|14752.33|10
1649961580000|2022-04-14 18:39:40|14872.28|14752.28|14871.52|14751.52|14872.32|14752.32|14871.37|14751.37|10
1649961590000|2022-04-14 18:39:50|14871.49|14751.49|14868.46|14748.46|14871.49|14751.49|14868.46|14748.46|10
1649961600000|2022-04-14 18:40:00|14868.56|14748.56|14868.89|14748.89|14868.89|14748.89|14867.87|14747.87|10
1649961610000|2022-04-14 18:40:10|14869.03|14749.03|14869.55|14749.55|14869.55|14749.55|14868.96|14748.96|9
1649961620000|2022-04-14 18:40:20|14869.51|14749.51|14872.28|14752.28|14872.28|14752.28|14869.51|14749.51|10
1649961630000|2022-04-14 18:40:30|14872.69|14752.69|14872.86|14752.86|14873.16|14753.16|14872.69|14752.69|10
1649961640000|2022-04-14 18:40:40|14872.92|14752.92|14872.5|14752.5|14872.92|14752.92|14872.43|14752.43|9
1649961650000|2022-04-14 18:40:50|14872.54|14752.54|14873.39|14753.39|14873.39|14753.39|14872.54|14752.54|9
1649961660000|2022-04-14 18:41:00|14873.49|14753.49|14874.25|14754.25|14874.25|14754.25|14873.49|14753.49|10
1649961670000|2022-04-14 18:41:10|14874.34|14754.34|14874.35|14754.35|14874.35|14754.35|14874.1|14754.1|10
1649961680000|2022-04-14 18:41:20|14874.15|14754.15|14872.91|14752.91|14874.25|14754.25|14872.91|14752.91|10
1649961690000|2022-04-14 18:41:30|14872.98|14752.98|14872.63|14752.63|14872.98|14752.98|14872.41|14752.41|9
1649961700000|2022-04-14 18:41:40|14872.61|14752.61|14873.95|14753.95|14873.95|14753.95|14872.61|14752.61|10
1649961710000|2022-04-14 18:41:50|14873.99|14753.99|14873.68|14753.68|14874.1|14754.1|14873.68|14753.68|10
1649961720000|2022-04-14 18:42:00|14873.65|14753.65|14873.1|14753.1|14873.65|14753.65|14872.74|14752.74|9
1649961730000|2022-04-14 18:42:10|14873.22|14753.22|14874.61|14754.61|14874.61|14754.61|14873.1|14753.1|10
1649961740000|2022-04-14 18:42:20|14874.67|14754.67|14875.94|14755.94|14875.94|14755.94|14874.67|14754.67|10
1649961750000|2022-04-14 18:42:30|14876.42|14756.42|14877.58|14757.58|14877.58|14757.58|14876.42|14756.42|8
1649961760000|2022-04-14 18:42:40|14877.66|14757.66|14878.26|14758.26|14878.43|14758.43|14877.66|14757.66|10
1649961770000|2022-04-14 18:42:50|14878.34|14758.34|14878.92|14758.92|14878.92|14758.92|14878.34|14758.34|10
1649961780000|2022-04-14 18:43:00|14879.01|14759.01|14877.95|14757.95|14879.07|14759.07|14877.51|14757.51|9
1649961790000|2022-04-14 18:43:10|14878.38|14758.38|14882.09|14762.09|14882.09|14762.09|14878.38|14758.38|10
1649961800000|2022-04-14 18:43:20|14882.29|14762.29|14882.35|14762.35|14882.35|14762.35|14881.59|14761.59|9
1649961810000|2022-04-14 18:43:30|14882.21|14762.21|14883.41|14763.41|14883.52|14763.52|14882.21|14762.21|9
1649961820000|2022-04-14 18:43:40|14883|14763|14883.71|14763.71|14883.88|14763.88|14882.08|14762.08|10
1649961830000|2022-04-14 18:43:50|14883.66|14763.66|14883.23|14763.23|14883.66|14763.66|14883.23|14763.23|9
1649961840000|2022-04-14 18:44:00|14883.27|14763.27|14883.85|14763.85|14883.98|14763.98|14883.27|14763.27|10
1649961850000|2022-04-14 18:44:10|14883.92|14763.92|14883.98|14763.98|14883.98|14763.98|14883.59|14763.59|9
1649961860000|2022-04-14 18:44:20|14883.95|14763.95|14883.19|14763.19|14883.95|14763.95|14883.19|14763.19|10
1649961870000|2022-04-14 18:44:30|14883.56|14763.56|14883.18|14763.18|14883.56|14763.56|14883.18|14763.18|9
1649961880000|2022-04-14 18:44:40|14883.55|14763.55|14883.52|14763.52|14884.01|14764.01|14883.44|14763.44|10
1649961890000|2022-04-14 18:44:50|14883.66|14763.66|14884.04|14764.04|14884.1|14764.1|14883.6|14763.6|10
1649961900000|2022-04-14 18:45:00|14883.94|14763.94|14883.91|14763.91|14883.95|14763.95|14883.58|14763.58|10
1649961910000|2022-04-14 18:45:10|14884.16|14764.16|14887.15|14767.15|14887.15|14767.15|14884.16|14764.16|10
1649961920000|2022-04-14 18:45:20|14887.55|14767.55|14890.6|14770.6|14890.6|14770.6|14887.55|14767.55|10
1649961930000|2022-04-14 18:45:30|14891.05|14771.05|14891.72|14771.72|14891.96|14771.96|14890.96|14770.96|10
1649961940000|2022-04-14 18:45:40|14891.85|14771.85|14892.36|14772.36|14892.62|14772.62|14891.56|14771.56|9
1649961950000|2022-04-14 18:45:50|14892.45|14772.45|14892.42|14772.42|14892.65|14772.65|14892.38|14772.38|10
1649961960000|2022-04-14 18:46:00|14892|14772|14889.38|14769.38|14892|14772|14889.38|14769.38|10
1649961970000|2022-04-14 18:46:10|14889.09|14769.09|14887.57|14767.57|14889.09|14769.09|14887.37|14767.37|10
1649961980000|2022-04-14 18:46:20|14887.85|14767.85|14887.83|14767.83|14888.28|14768.28|14887.75|14767.75|10
1649961990000|2022-04-14 18:46:30|14887.97|14767.97|14887.76|14767.76|14887.97|14767.97|14887.74|14767.74|8
1649962000000|2022-04-14 18:46:40|14887.02|14767.02|14885.15|14765.15|14887.4|14767.4|14885.15|14765.15|10
1649962010000|2022-04-14 18:46:50|14885.14|14765.14|14884.74|14764.74|14885.15|14765.15|14884.37|14764.37|10
1649962020000|2022-04-14 18:47:00|14884.22|14764.22|14883.37|14763.37|14884.39|14764.39|14883.37|14763.37|9
1649962030000|2022-04-14 18:47:10|14883.43|14763.43|14880.64|14760.64|14883.43|14763.43|14880.64|14760.64|10
1649962040000|2022-04-14 18:47:20|14880.55|14760.55|14880.91|14760.91|14880.91|14760.91|14880.39|14760.39|9
1649962050000|2022-04-14 18:47:30|14880.99|14760.99|14881.26|14761.26|14881.29|14761.29|14880.99|14760.99|10
1649962060000|2022-04-14 18:47:40|14881.39|14761.39|14881.54|14761.54|14881.64|14761.64|14881.11|14761.11|9
1649962070000|2022-04-14 18:47:50|14881.47|14761.47|14881.47|14761.47|14881.47|14761.47|14881.4|14761.4|7
1649962080000|2022-04-14 18:48:00|14881.29|14761.29|14881.67|14761.67|14881.67|14761.67|14881.15|14761.15|8
1649962090000|2022-04-14 18:48:10|14881.63|14761.63|14882.89|14762.89|14882.89|14762.89|14881.63|14761.63|10
1649962100000|2022-04-14 18:48:20|14883.12|14763.12|14883.62|14763.62|14883.62|14763.62|14883.12|14763.12|10
1649962110000|2022-04-14 18:48:30|14883.63|14763.63|14883.45|14763.45|14883.76|14763.76|14883.45|14763.45|10
1649962120000|2022-04-14 18:48:40|14883.66|14763.66|14883.95|14763.95|14884|14764|14883.27|14763.27|9
1649962130000|2022-04-14 18:48:50|14883.28|14763.28|14883.14|14763.14|14883.4|14763.4|14883.14|14763.14|9
1649962140000|2022-04-14 18:49:00|14883.13|14763.13|14883.18|14763.18|14883.26|14763.26|14883.13|14763.13|7
1649962150000|2022-04-14 18:49:10|14883.14|14763.14|14883.43|14763.43|14883.65|14763.65|14883.14|14763.14|10
1649962160000|2022-04-14 18:49:20|14883.29|14763.29|14883.56|14763.56|14883.66|14763.66|14883.29|14763.29|9
1649962170000|2022-04-14 18:49:30|14883.55|14763.55|14883.81|14763.81|14883.87|14763.87|14883.55|14763.55|9
1649962180000|2022-04-14 18:49:40|14883.79|14763.79|14886.03|14766.03|14886.03|14766.03|14883.79|14763.79|10
1649962190000|2022-04-14 18:49:50|14886.08|14766.08|14885.89|14765.89|14886.08|14766.08|14885.47|14765.47|9
1649962200000|2022-04-14 18:50:00|14885.84|14765.84|14887.6|14767.6|14887.6|14767.6|14885.35|14765.35|9
1649962210000|2022-04-14 18:50:10|14887.68|14767.68|14890.44|14770.44|14890.44|14770.44|14887.68|14767.68|10
1649962220000|2022-04-14 18:50:20|14890.74|14770.74|14892.43|14772.43|14892.43|14772.43|14890.74|14770.74|9
1649962230000|2022-04-14 18:50:30|14892.49|14772.49|14893.68|14773.68|14893.68|14773.68|14892.07|14772.07|10
1649962240000|2022-04-14 18:50:40|14893.94|14773.94|14894.26|14774.26|14894.28|14774.28|14893.93|14773.93|10
1649962250000|2022-04-14 18:50:50|14894.17|14774.17|14895.1|14775.1|14895.1|14775.1|14893.81|14773.81|9
1649962260000|2022-04-14 18:51:00|14895.31|14775.31|14894.91|14774.91|14895.31|14775.31|14894.87|14774.87|9
1649962270000|2022-04-14 18:51:10|14894.87|14774.87|14895.74|14775.74|14895.74|14775.74|14894.87|14774.87|9
1649962280000|2022-04-14 18:51:20|14895.76|14775.76|14895.45|14775.45|14895.8|14775.8|14895.44|14775.44|10
1649962290000|2022-04-14 18:51:30|14895.46|14775.46|14895.11|14775.11|14895.46|14775.46|14895.01|14775.01|10
1649962300000|2022-04-14 18:51:40|14895.13|14775.13|14895.36|14775.36|14895.42|14775.42|14895.13|14775.13|9
1649962310000|2022-04-14 18:51:50|14895.37|14775.37|14895.32|14775.32|14895.7|14775.7|14895.32|14775.32|10
1649962320000|2022-04-14 18:52:00|14895.43|14775.43|14894.09|14774.09|14895.43|14775.43|14894.09|14774.09|10
1649962330000|2022-04-14 18:52:10|14893.53|14773.53|14891.63|14771.63|14893.53|14773.53|14891.63|14771.63|10
1649962340000|2022-04-14 18:52:20|14891.35|14771.35|14889.37|14769.37|14891.35|14771.35|14888.89|14768.89|10
1649962350000|2022-04-14 18:52:30|14889.2|14769.2|14888.44|14768.44|14889.2|14769.2|14887.96|14767.96|9
1649962360000|2022-04-14 18:52:40|14888.52|14768.52|14887.04|14767.04|14888.54|14768.54|14887.04|14767.04|9
1649962370000|2022-04-14 18:52:50|14886.91|14766.91|14885.93|14765.93|14886.95|14766.95|14885.33|14765.33|9
1649962380000|2022-04-14 18:53:00|14886.03|14766.03|14885.36|14765.36|14886.03|14766.03|14885.31|14765.31|9
1649962390000|2022-04-14 18:53:10|14884.87|14764.87|14881.63|14761.63|14884.87|14764.87|14881.63|14761.63|10
1649962400000|2022-04-14 18:53:20|14881.5|14761.5|14878.75|14758.75|14881.5|14761.5|14878.75|14758.75|10
1649962410000|2022-04-14 18:53:30|14878.08|14758.08|14875.27|14755.27|14878.08|14758.08|14875.25|14755.25|10
1649962420000|2022-04-14 18:53:40|14875.18|14755.18|14872.65|14752.65|14875.26|14755.26|14872.65|14752.65|10
1649962430000|2022-04-14 18:53:50|14872.52|14752.52|14870.96|14750.96|14872.57|14752.57|14870.96|14750.96|10
1649962440000|2022-04-14 18:54:00|14870.84|14750.84|14868.69|14748.69|14870.84|14750.84|14868.69|14748.69|10
1649962450000|2022-04-14 18:54:10|14868.49|14748.49|14862.77|14742.77|14868.49|14748.49|14862.77|14742.77|10
1649962460000|2022-04-14 18:54:20|14859.75|14739.75|14851.36|14731.36|14859.75|14739.75|14851.36|14731.36|10
1649962470000|2022-04-14 18:54:30|14851.37|14731.37|14847.1|14727.1|14851.71|14731.71|14847.1|14727.1|10
1649962480000|2022-04-14 18:54:40|14844.93|14724.93|14841.28|14721.28|14844.93|14724.93|14841.28|14721.28|10
1649962490000|2022-04-14 18:54:50|14841.75|14721.75|14823.99|14703.99|14841.75|14721.75|14823.99|14703.99|10
1649962500000|2022-04-14 18:55:00|14822.98|14702.98|14804.49|14684.49|14822.98|14702.98|14804.49|14684.49|10
1649962510000|2022-04-14 18:55:10|14801.21|14681.21|14793.58|14673.58|14801.21|14681.21|14793.58|14673.58|10
1649962520000|2022-04-14 18:55:20|14793.28|14673.28|14795.79|14675.79|14795.79|14675.79|14792.87|14672.87|10
1649962530000|2022-04-14 18:55:30|14795.47|14675.47|14794.56|14674.56|14796.22|14676.22|14794.56|14674.56|10
1649962540000|2022-04-14 18:55:40|14794.42|14674.42|14788.68|14668.68|14795.14|14675.14|14788.68|14668.68|10
1649962550000|2022-04-14 18:55:50|14786.02|14666.02|14783.18|14663.18|14789.14|14669.14|14780.95|14660.95|10
1649962560000|2022-04-14 18:56:00|14783|14663|14780.89|14660.89|14783|14663|14779.61|14659.61|10
1649962570000|2022-04-14 18:56:10|14779.88|14659.88|14779.15|14659.15|14780.82|14660.82|14779.15|14659.15|9
1649962580000|2022-04-14 18:56:20|14779.5|14659.5|14780.51|14660.51|14781.22|14661.22|14779.5|14659.5|10
1649962590000|2022-04-14 18:56:30|14780.56|14660.56|14784.04|14664.04|14784.94|14664.94|14780.56|14660.56|10
1649962600000|2022-04-14 18:56:40|14784.34|14664.34|14786.96|14666.96|14787.76|14667.76|14784.34|14664.34|10
1649962610000|2022-04-14 18:56:50|14786.82|14666.82|14787.34|14667.34|14787.46|14667.46|14786.66|14666.66|10
1649962620000|2022-04-14 18:57:00|14787.53|14667.53|14786.72|14666.72|14787.81|14667.81|14786.72|14666.72|10
1649962630000|2022-04-14 18:57:10|14787.34|14667.34|14789.99|14669.99|14789.99|14669.99|14787.2|14667.2|10
1649962640000|2022-04-14 18:57:20|14789.95|14669.95|14793.54|14673.54|14793.6|14673.6|14789.89|14669.89|9
1649962650000|2022-04-14 18:57:30|14793.39|14673.39|14789.73|14669.73|14793.39|14673.39|14789.73|14669.73|10
1649962660000|2022-04-14 18:57:40|14790.48|14670.48|14786.32|14666.32|14791.87|14671.87|14785.17|14665.17|10
1649962670000|2022-04-14 18:57:50|14783.49|14663.49|14776.63|14656.63|14785.75|14665.75|14776.63|14656.63|10
1649962680000|2022-04-14 18:58:00|14777.57|14657.57|14773.84|14653.84|14777.57|14657.57|14773.84|14653.84|10
1649962690000|2022-04-14 18:58:10|14773.73|14653.73|14768.76|14648.76|14773.73|14653.73|14768.76|14648.76|10
1649962700000|2022-04-14 18:58:20|14768.57|14648.57|14763.5|14643.5|14768.57|14648.57|14763.5|14643.5|10
1649962710000|2022-04-14 18:58:30|14765.11|14645.11|14768.2|14648.2|14768.2|14648.2|14765.11|14645.11|10
1649962720000|2022-04-14 18:58:40|14768.52|14648.52|14770.24|14650.24|14771.01|14651.01|14767.24|14647.24|10
1649962730000|2022-04-14 18:58:50|14771.29|14651.29|14773.58|14653.58|14773.83|14653.83|14771.29|14651.29|10
1649962740000|2022-04-14 18:59:00|14774.15|14654.15|14775.53|14655.53|14775.59|14655.59|14774.15|14654.15|10
1649962750000|2022-04-14 18:59:10|14775.67|14655.67|14777.97|14657.97|14777.97|14657.97|14775.67|14655.67|10
1649962760000|2022-04-14 18:59:20|14778.05|14658.05|14778.98|14658.98|14779.09|14659.09|14778.05|14658.05|10
1649962770000|2022-04-14 18:59:30|14779.07|14659.07|14779.24|14659.24|14780.12|14660.12|14779.07|14659.07|10
1649962780000|2022-04-14 18:59:40|14779.73|14659.73|14781.24|14661.24|14781.24|14661.24|14779.73|14659.73|10
1649962790000|2022-04-14 18:59:50|14781.49|14661.49|14778.36|14658.36|14781.49|14661.49|14778.36|14658.36|10
1649962800000|2022-04-14 19:00:00|14778.71|14658.71|14776.68|14656.68|14778.83|14658.83|14776.64|14656.64|10
1649962810000|2022-04-14 19:00:10|14776.83|14656.83|14776.59|14656.59|14777.57|14657.57|14776.59|14656.59|10
1649962820000|2022-04-14 19:00:20|14776.39|14656.39|14776.55|14656.55|14777.47|14657.47|14776.04|14656.04|10
1649962830000|2022-04-14 19:00:30|14777.11|14657.11|14778.24|14658.24|14778.24|14658.24|14777.11|14657.11|10
1649962840000|2022-04-14 19:00:40|14779.33|14659.33|14780.87|14660.87|14781.14|14661.14|14779.33|14659.33|10
1649962850000|2022-04-14 19:00:50|14781.87|14661.87|14782.98|14662.98|14783.36|14663.36|14781.87|14661.87|10
1649962860000|2022-04-14 19:01:00|14783.02|14663.02|14780.83|14660.83|14783.41|14663.41|14780.83|14660.83|10
1649962870000|2022-04-14 19:01:10|14781.31|14661.31|14777.99|14657.99|14781.31|14661.31|14777.99|14657.99|10
1649962880000|2022-04-14 19:01:20|14778.03|14658.03|14777.07|14657.07|14778.27|14658.27|14777.07|14657.07|10
1649962890000|2022-04-14 19:01:30|14776.97|14656.97|14770.03|14650.03|14776.97|14656.97|14770.03|14650.03|10
1649962900000|2022-04-14 19:01:40|14768.91|14648.91|14765.53|14645.53|14770.37|14650.37|14765.23|14645.23|10
1649962910000|2022-04-14 19:01:50|14764.84|14644.84|14759.85|14639.85|14764.84|14644.84|14759.85|14639.85|10
1649962920000|2022-04-14 19:02:00|14760.48|14640.48|14758.54|14638.54|14761.02|14641.02|14758.54|14638.54|10
1649962930000|2022-04-14 19:02:10|14758.48|14638.48|14760.48|14640.48|14760.48|14640.48|14757.61|14637.61|10
1649962940000|2022-04-14 19:02:20|14760.85|14640.85|14763.15|14643.15|14763.5|14643.5|14760.22|14640.22|10
1649962950000|2022-04-14 19:02:30|14765.51|14645.51|14766.59|14646.59|14766.59|14646.59|14761.78|14641.78|10
1649962960000|2022-04-14 19:02:40|14766.16|14646.16|14767.64|14647.64|14767.75|14647.75|14766.16|14646.16|10
1649962970000|2022-04-14 19:02:50|14767.63|14647.63|14770.33|14650.33|14770.33|14650.33|14767.63|14647.63|10
1649962980000|2022-04-14 19:03:00|14769.95|14649.95|14770.79|14650.79|14771.99|14651.99|14769.44|14649.44|10
1649962990000|2022-04-14 19:03:10|14771.8|14651.8|14775.1|14655.1|14775.1|14655.1|14771.36|14651.36|9
1649963000000|2022-04-14 19:03:20|14774.18|14654.18|14777.96|14657.96|14778.72|14658.72|14774.18|14654.18|10
1649963010000|2022-04-14 19:03:30|14778.67|14658.67|14778.83|14658.83|14780.61|14660.61|14778.67|14658.67|10
1649963020000|2022-04-14 19:03:40|14779.65|14659.65|14783.95|14663.95|14783.95|14663.95|14779.65|14659.65|10
1649963030000|2022-04-14 19:03:50|14785.06|14665.06|14793.72|14673.72|14794.25|14674.25|14785.06|14665.06|10
1649963040000|2022-04-14 19:04:00|14793.43|14673.43|14796.38|14676.38|14796.38|14676.38|14793.43|14673.43|10
1649963050000|2022-04-14 19:04:10|14796.09|14676.09|14798.06|14678.06|14798.75|14678.75|14795.48|14675.48|10
1649963060000|2022-04-14 19:04:20|14798.09|14678.09|14802.88|14682.88|14802.88|14682.88|14798.09|14678.09|10
1649963070000|2022-04-14 19:04:30|14802.61|14682.61|14805.34|14685.34|14805.34|14685.34|14802.61|14682.61|10
1649963080000|2022-04-14 19:04:40|14805.63|14685.63|14804.83|14684.83|14805.63|14685.63|14804.21|14684.21|10
1649963090000|2022-04-14 19:04:50|14804.49|14684.49|14802.65|14682.65|14804.49|14684.49|14802.65|14682.65|10
1649963100000|2022-04-14 19:05:00|14802.08|14682.08|14802.42|14682.42|14803.61|14683.61|14802.08|14682.08|10
1649963110000|2022-04-14 19:05:10|14802.32|14682.32|14801.23|14681.23|14802.32|14682.32|14800.61|14680.61|10
1649963120000|2022-04-14 19:05:20|14799.64|14679.64|14800.8|14680.8|14800.89|14680.89|14799.64|14679.64|10
1649963130000|2022-04-14 19:05:30|14800.71|14680.71|14803.52|14683.52|14803.52|14683.52|14800.71|14680.71|10
1649963140000|2022-04-14 19:05:40|14804.12|14684.12|14803.55|14683.55|14804.23|14684.23|14803.43|14683.43|10
1649963150000|2022-04-14 19:05:50|14803.61|14683.61|14805.21|14685.21|14805.56|14685.56|14803.61|14683.61|10
1649963160000|2022-04-14 19:06:00|14804.99|14684.99|14807.81|14687.81|14807.81|14687.81|14804.62|14684.62|10
1649963170000|2022-04-14 19:06:10|14807.9|14687.9|14806.56|14686.56|14807.96|14687.96|14806.52|14686.52|9
1649963180000|2022-04-14 19:06:20|14806.74|14686.74|14810.63|14690.63|14810.63|14690.63|14806.74|14686.74|10
1649963190000|2022-04-14 19:06:30|14810.65|14690.65|14813.8|14693.8|14814.59|14694.59|14810.65|14690.65|10
1649963200000|2022-04-14 19:06:40|14814.73|14694.73|14817.54|14697.54|14817.54|14697.54|14813.88|14693.88|10
1649963210000|2022-04-14 19:06:50|14817.65|14697.65|14819.56|14699.56|14819.56|14699.56|14816.94|14696.94|10
1649963220000|2022-04-14 19:07:00|14819.64|14699.64|14820.86|14700.86|14821.47|14701.47|14819.64|14699.64|10
1649963230000|2022-04-14 19:07:10|14820.95|14700.95|14822.2|14702.2|14822.2|14702.2|14820.95|14700.95|10
1649963240000|2022-04-14 19:07:20|14822.21|14702.21|14821.5|14701.5|14822.86|14702.86|14821.5|14701.5|10
1649963250000|2022-04-14 19:07:30|14820.97|14700.97|14820.84|14700.84|14820.98|14700.98|14819.95|14699.95|10
1649963260000|2022-04-14 19:07:40|14820.78|14700.78|14817.63|14697.63|14820.78|14700.78|14816.13|14696.13|10
1649963270000|2022-04-14 19:07:50|14817.51|14697.51|14816.66|14696.66|14817.67|14697.67|14815.92|14695.92|10
1649963280000|2022-04-14 19:08:00|14816.58|14696.58|14818.46|14698.46|14818.98|14698.98|14816.58|14696.58|10
1649963290000|2022-04-14 19:08:10|14818.57|14698.57|14819.03|14699.03|14820.08|14700.08|14818.57|14698.57|10
1649963300000|2022-04-14 19:08:20|14819.22|14699.22|14815.56|14695.56|14819.27|14699.27|14815.56|14695.56|10
1649963310000|2022-04-14 19:08:30|14815.53|14695.53|14814.66|14694.66|14816.82|14696.82|14814.66|14694.66|10
1649963320000|2022-04-14 19:08:40|14814.31|14694.31|14813.66|14693.66|14814.31|14694.31|14812.86|14692.86|10
1649963330000|2022-04-14 19:08:50|14813.42|14693.42|14812.51|14692.51|14813.48|14693.48|14812.51|14692.51|10
1649963340000|2022-04-14 19:09:00|14813.1|14693.1|14814.63|14694.63|14815.09|14695.09|14812.84|14692.84|10
1649963350000|2022-04-14 19:09:10|14814.59|14694.59|14814.21|14694.21|14814.87|14694.87|14814.11|14694.11|10
1649963360000|2022-04-14 19:09:20|14814.19|14694.19|14813.73|14693.73|14814.19|14694.19|14813.16|14693.16|10
1649963370000|2022-04-14 19:09:30|14813.64|14693.64|14811.25|14691.25|14813.64|14693.64|14811.25|14691.25|10
1649963380000|2022-04-14 19:09:40|14811.23|14691.23|14810.91|14690.91|14811.31|14691.31|14810.91|14690.91|9
1649963390000|2022-04-14 19:09:50|14810.79|14690.79|14809.16|14689.16|14810.95|14690.95|14809.04|14689.04|10
1649963400000|2022-04-14 19:10:00|14807.47|14687.47|14805.41|14685.41|14808.13|14688.13|14805.41|14685.41|10
1649963410000|2022-04-14 19:10:10|14806.14|14686.14|14807.3|14687.3|14807.31|14687.31|14805.58|14685.58|10
1649963420000|2022-04-14 19:10:20|14807.96|14687.96|14808.8|14688.8|14809.03|14689.03|14807.96|14687.96|9
1649963430000|2022-04-14 19:10:30|14808.13|14688.13|14808.83|14688.83|14808.83|14688.83|14808.13|14688.13|10
1649963440000|2022-04-14 19:10:40|14808.88|14688.88|14808.93|14688.93|14808.93|14688.93|14807.96|14687.96|10
1649963450000|2022-04-14 19:10:50|14808.78|14688.78|14809.58|14689.58|14809.58|14689.58|14808.75|14688.75|9
1649963460000|2022-04-14 19:11:00|14809.35|14689.35|14808.27|14688.27|14809.35|14689.35|14807.62|14687.62|10
1649963470000|2022-04-14 19:11:10|14807.76|14687.76|14806.18|14686.18|14807.76|14687.76|14806.18|14686.18|10
1649963480000|2022-04-14 19:11:20|14805.21|14685.21|14805.43|14685.43|14805.88|14685.88|14805|14685|10
1649963490000|2022-04-14 19:11:30|14805.72|14685.72|14805.5|14685.5|14806.46|14686.46|14805.48|14685.48|10
1649963500000|2022-04-14 19:11:40|14805.48|14685.48|14807|14687|14807|14687|14805.48|14685.48|9
1649963510000|2022-04-14 19:11:50|14806.32|14686.32|14808.32|14688.32|14808.33|14688.33|14806.32|14686.32|10
1649963520000|2022-04-14 19:12:00|14808.44|14688.44|14808.01|14688.01|14808.44|14688.44|14807.43|14687.43|10
1649963530000|2022-04-14 19:12:10|14807.9|14687.9|14810.55|14690.55|14810.55|14690.55|14807.9|14687.9|10
1649963540000|2022-04-14 19:12:20|14810.6|14690.6|14811.33|14691.33|14811.93|14691.93|14810.49|14690.49|10
1649963550000|2022-04-14 19:12:30|14812.18|14692.18|14812.38|14692.38|14812.38|14692.38|14811.84|14691.84|10
1649963560000|2022-04-14 19:12:40|14812.41|14692.41|14811.49|14691.49|14812.41|14692.41|14811.49|14691.49|9
1649963570000|2022-04-14 19:12:50|14811.61|14691.61|14811.71|14691.71|14811.95|14691.95|14811.61|14691.61|10
1649963580000|2022-04-14 19:13:00|14812.07|14692.07|14813.24|14693.24|14813.24|14693.24|14811.89|14691.89|10
1649963590000|2022-04-14 19:13:10|14813.55|14693.55|14813.36|14693.36|14813.73|14693.73|14813.36|14693.36|9
1649963600000|2022-04-14 19:13:20|14813.61|14693.61|14815.4|14695.4|14815.4|14695.4|14813.33|14693.33|10
1649963610000|2022-04-14 19:13:30|14815.49|14695.49|14815.11|14695.11|14815.49|14695.49|14815.07|14695.07|9
1649963620000|2022-04-14 19:13:40|14815.15|14695.15|14812.12|14692.12|14815.15|14695.15|14812.12|14692.12|10
1649963630000|2022-04-14 19:13:50|14811.99|14691.99|14811.22|14691.22|14811.99|14691.99|14811.22|14691.22|10
1649963640000|2022-04-14 19:14:00|14811.23|14691.23|14810.06|14690.06|14811.23|14691.23|14810.06|14690.06|9
1649963650000|2022-04-14 19:14:10|14809.42|14689.42|14811.18|14691.18|14811.18|14691.18|14809.42|14689.42|10
1649963660000|2022-04-14 19:14:20|14811.28|14691.28|14811.92|14691.92|14812|14692|14811.28|14691.28|10
1649963670000|2022-04-14 19:14:30|14811.73|14691.73|14811.47|14691.47|14811.75|14691.75|14811.2|14691.2|10
1649963680000|2022-04-14 19:14:40|14811.58|14691.58|14811.55|14691.55|14811.7|14691.7|14811.46|14691.46|8
1649963690000|2022-04-14 19:14:50|14811.66|14691.66|14811.84|14691.84|14812.24|14692.24|14811.48|14691.48|9
1649963700000|2022-04-14 19:15:00|14812.61|14692.61|14815.65|14695.65|14815.85|14695.85|14812.61|14692.61|10
1649963710000|2022-04-14 19:15:10|14815.87|14695.87|14812.87|14692.87|14815.9|14695.9|14812.87|14692.87|10
1649963720000|2022-04-14 19:15:20|14812.81|14692.81|14812.26|14692.26|14812.92|14692.92|14812.26|14692.26|10
1649963730000|2022-04-14 19:15:30|14812.19|14692.19|14810.05|14690.05|14812.19|14692.19|14810.05|14690.05|10
1649963740000|2022-04-14 19:15:40|14809.56|14689.56|14810.67|14690.67|14810.67|14690.67|14809.56|14689.56|10
1649963750000|2022-04-14 19:15:50|14811|14691|14810.35|14690.35|14811.15|14691.15|14809.75|14689.75|9
1649963760000|2022-04-14 19:16:00|14809.99|14689.99|14808.15|14688.15|14809.99|14689.99|14808.15|14688.15|10
1649963770000|2022-04-14 19:16:10|14808.39|14688.39|14809.31|14689.31|14809.53|14689.53|14808.39|14688.39|10
1649963780000|2022-04-14 19:16:20|14809.59|14689.59|14817.35|14697.35|14817.35|14697.35|14809.59|14689.59|10
1649963790000|2022-04-14 19:16:30|14818.55|14698.55|14826.75|14706.75|14826.75|14706.75|14818.55|14698.55|10
1649963800000|2022-04-14 19:16:40|14827.51|14707.51|14829.78|14709.78|14829.78|14709.78|14827.51|14707.51|10
1649963810000|2022-04-14 19:16:50|14830.28|14710.28|14832.77|14712.77|14832.82|14712.82|14830.28|14710.28|10
1649963820000|2022-04-14 19:17:00|14832.27|14712.27|14834.77|14714.77|14835.11|14715.11|14832.27|14712.27|10
1649963830000|2022-04-14 19:17:10|14835.99|14715.99|14836.61|14716.61|14837.13|14717.13|14835.99|14715.99|9
1649963840000|2022-04-14 19:17:20|14837.19|14717.19|14838.83|14718.83|14838.83|14718.83|14837.19|14717.19|10
1649963850000|2022-04-14 19:17:30|14838.73|14718.73|14838.97|14718.97|14839.05|14719.05|14838.06|14718.06|9
1649963860000|2022-04-14 19:17:40|14838.95|14718.95|14839.33|14719.33|14839.36|14719.36|14838.95|14718.95|10
1649963870000|2022-04-14 19:17:50|14839.07|14719.07|14837.95|14717.95|14839.65|14719.65|14837.95|14717.95|9
1649963880000|2022-04-14 19:18:00|14837.81|14717.81|14838.48|14718.48|14838.6|14718.6|14837.81|14717.81|10
1649963890000|2022-04-14 19:18:10|14838.46|14718.46|14836.67|14716.67|14838.46|14718.46|14836.51|14716.51|10
1649963900000|2022-04-14 19:18:20|14836.56|14716.56|14836.28|14716.28|14836.56|14716.56|14835.8|14715.8|10
1649963910000|2022-04-14 19:18:30|14835.95|14715.95|14834.17|14714.17|14835.95|14715.95|14834.17|14714.17|10
1649963920000|2022-04-14 19:18:40|14834.13|14714.13|14833.3|14713.3|14834.13|14714.13|14833.3|14713.3|10
1649963930000|2022-04-14 19:18:50|14833.13|14713.13|14832.25|14712.25|14833.25|14713.25|14832.25|14712.25|9
1649963940000|2022-04-14 19:19:00|14832.1|14712.1|14832.49|14712.49|14832.56|14712.56|14832.03|14712.03|10
1649963950000|2022-04-14 19:19:10|14832.56|14712.56|14832.32|14712.32|14832.66|14712.66|14832.03|14712.03|10
1649963960000|2022-04-14 19:19:20|14832.27|14712.27|14832.57|14712.57|14832.57|14712.57|14832.27|14712.27|10
1649963970000|2022-04-14 19:19:30|14833.16|14713.16|14832.99|14712.99|14833.16|14713.16|14832.6|14712.6|9
1649963980000|2022-04-14 19:19:40|14833.01|14713.01|14832.8|14712.8|14833.11|14713.11|14831.81|14711.81|10
1649963990000|2022-04-14 19:19:50|14832.7|14712.7|14833.12|14713.12|14833.22|14713.22|14832.23|14712.23|9
1649964000000|2022-04-14 19:20:00|14833.37|14713.37|14834.63|14714.63|14834.64|14714.64|14833.12|14713.12|9
1649964010000|2022-04-14 19:20:10|14835.78|14715.78|14837.57|14717.57|14837.57|14717.57|14835.78|14715.78|10
1649964020000|2022-04-14 19:20:20|14837.59|14717.59|14839.11|14719.11|14839.48|14719.48|14837.59|14717.59|9
1649964030000|2022-04-14 19:20:30|14839.13|14719.13|14837.08|14717.08|14839.13|14719.13|14837.08|14717.08|10
1649964040000|2022-04-14 19:20:40|14836.77|14716.77|14835.77|14715.77|14837|14717|14835.61|14715.61|10
1649964050000|2022-04-14 19:20:50|14836.09|14716.09|14835.85|14715.85|14836.64|14716.64|14835.59|14715.59|10
1649964060000|2022-04-14 19:21:00|14835.74|14715.74|14833.7|14713.7|14835.74|14715.74|14833.7|14713.7|10
1649964070000|2022-04-14 19:21:10|14833.82|14713.82|14831.59|14711.59|14833.82|14713.82|14831.59|14711.59|9
1649964080000|2022-04-14 19:21:20|14831.28|14711.28|14830.01|14710.01|14831.28|14711.28|14829.98|14709.98|10
1649964090000|2022-04-14 19:21:30|14830.87|14710.87|14830.39|14710.39|14831.27|14711.27|14830.35|14710.35|10
1649964100000|2022-04-14 19:21:40|14830.47|14710.47|14828.1|14708.1|14830.47|14710.47|14828.1|14708.1|10
1649964110000|2022-04-14 19:21:50|14827.26|14707.26|14827|14707|14827.4|14707.4|14826.17|14706.17|10
1649964120000|2022-04-14 19:22:00|14826.7|14706.7|14828.03|14708.03|14828.03|14708.03|14826.31|14706.31|10
1649964130000|2022-04-14 19:22:10|14827.67|14707.67|14828.08|14708.08|14828.08|14708.08|14827.67|14707.67|9
1649964140000|2022-04-14 19:22:20|14828.38|14708.38|14828.24|14708.24|14828.5|14708.5|14827.89|14707.89|9
1649964150000|2022-04-14 19:22:30|14828.17|14708.17|14828.11|14708.11|14828.27|14708.27|14827.23|14707.23|10
1649964160000|2022-04-14 19:22:40|14828.3|14708.3|14830.79|14710.79|14830.79|14710.79|14828.21|14708.21|9
1649964170000|2022-04-14 19:22:50|14830.9|14710.9|14832.42|14712.42|14832.42|14712.42|14830.9|14710.9|10
1649964180000|2022-04-14 19:23:00|14832.53|14712.53|14833.05|14713.05|14833.1|14713.1|14832.53|14712.53|8
1649964190000|2022-04-14 19:23:10|14833.17|14713.17|14832.13|14712.13|14833.17|14713.17|14832.13|14712.13|9
1649964200000|2022-04-14 19:23:20|14832.21|14712.21|14829.04|14709.04|14832.21|14712.21|14828.71|14708.71|10
1649964210000|2022-04-14 19:23:30|14828.77|14708.77|14828.16|14708.16|14828.78|14708.78|14828.16|14708.16|10
1649964220000|2022-04-14 19:23:40|14828.2|14708.2|14827.53|14707.53|14828.2|14708.2|14827.44|14707.44|9
1649964230000|2022-04-14 19:23:50|14827.45|14707.45|14826.7|14706.7|14827.45|14707.45|14826.26|14706.26|10
1649964240000|2022-04-14 19:24:00|14826.79|14706.79|14826.79|14706.79|14826.92|14706.92|14826.35|14706.35|10
1649964250000|2022-04-14 19:24:10|14826.82|14706.82|14827.05|14707.05|14827.05|14707.05|14826.59|14706.59|10
1649964260000|2022-04-14 19:24:20|14826.98|14706.98|14826.5|14706.5|14826.98|14706.98|14826.5|14706.5|7
1649964270000|2022-04-14 19:24:30|14826.48|14706.48|14825.52|14705.52|14826.48|14706.48|14825.38|14705.38|9
1649964280000|2022-04-14 19:24:40|14825.41|14705.41|14824.65|14704.65|14825.41|14705.41|14824.48|14704.48|10
1649964290000|2022-04-14 19:24:50|14824.57|14704.57|14825.93|14705.93|14825.98|14705.98|14824.57|14704.57|10
1649964300000|2022-04-14 19:25:00|14825.85|14705.85|14825.91|14705.91|14826.44|14706.44|14825.85|14705.85|9
1649964310000|2022-04-14 19:25:10|14826.01|14706.01|14826.4|14706.4|14826.82|14706.82|14826.01|14706.01|10
1649964320000|2022-04-14 19:25:20|14826.47|14706.47|14826.19|14706.19|14826.47|14706.47|14826.19|14706.19|10
1649964330000|2022-04-14 19:25:30|14826.17|14706.17|14821.85|14701.85|14826.17|14706.17|14821.85|14701.85|10
1649964340000|2022-04-14 19:25:40|14821.27|14701.27|14820.57|14700.57|14821.27|14701.27|14820.02|14700.02|9
1649964350000|2022-04-14 19:25:50|14820.48|14700.48|14821|14701|14821.18|14701.18|14820.48|14700.48|10
1649964360000|2022-04-14 19:26:00|14820.86|14700.86|14820.52|14700.52|14820.86|14700.86|14820.41|14700.41|9
1649964370000|2022-04-14 19:26:10|14820.84|14700.84|14822.58|14702.58|14822.58|14702.58|14820.84|14700.84|9
1649964380000|2022-04-14 19:26:20|14822.63|14702.63|14824.19|14704.19|14824.19|14704.19|14822.63|14702.63|8
1649964390000|2022-04-14 19:26:30|14824.04|14704.04|14824.88|14704.88|14824.88|14704.88|14824.04|14704.04|10
1649964400000|2022-04-14 19:26:40|14825.39|14705.39|14825.77|14705.77|14826.03|14706.03|14825.39|14705.39|10
1649964410000|2022-04-14 19:26:50|14825.67|14705.67|14826.17|14706.17|14826.24|14706.24|14825.67|14705.67|8
1649964420000|2022-04-14 19:27:00|14826.33|14706.33|14826.53|14706.53|14826.58|14706.58|14826.03|14706.03|10
1649964430000|2022-04-14 19:27:10|14826.83|14706.83|14826.65|14706.65|14827.05|14707.05|14826.65|14706.65|10
1649964440000|2022-04-14 19:27:20|14826.98|14706.98|14826.04|14706.04|14826.98|14706.98|14826.04|14706.04|9
1649964450000|2022-04-14 19:27:30|14825.98|14705.98|14826.06|14706.06|14826.34|14706.34|14825.98|14705.98|9
1649964460000|2022-04-14 19:27:40|14826.2|14706.2|14826.89|14706.89|14827.05|14707.05|14826.16|14706.16|10
1649964470000|2022-04-14 19:27:50|14827.05|14707.05|14827.72|14707.72|14827.72|14707.72|14826.84|14706.84|8
1649964480000|2022-04-14 19:28:00|14827.75|14707.75|14829.15|14709.15|14829.15|14709.15|14827.53|14707.53|9
1649964490000|2022-04-14 19:28:10|14829.28|14709.28|14832.91|14712.91|14832.91|14712.91|14829.26|14709.26|9
1649964500000|2022-04-14 19:28:20|14832.95|14712.95|14834.62|14714.62|14834.62|14714.62|14832.95|14712.95|10
1649964510000|2022-04-14 19:28:30|14835.16|14715.16|14837.51|14717.51|14837.51|14717.51|14835.16|14715.16|10
1649964520000|2022-04-14 19:28:40|14837.63|14717.63|14838.69|14718.69|14838.69|14718.69|14837.63|14717.63|10
1649964530000|2022-04-14 19:28:50|14838.76|14718.76|14837.95|14717.95|14838.76|14718.76|14837.82|14717.82|9
1649964540000|2022-04-14 19:29:00|14837.92|14717.92|14837.71|14717.71|14838.38|14718.38|14837.5|14717.5|10
1649964550000|2022-04-14 19:29:10|14837.45|14717.45|14835.94|14715.94|14837.45|14717.45|14835.94|14715.94|9
1649964560000|2022-04-14 19:29:20|14836.03|14716.03|14836.42|14716.42|14836.51|14716.51|14836.03|14716.03|8
1649964570000|2022-04-14 19:29:30|14836.21|14716.21|14834.27|14714.27|14836.21|14716.21|14834.2|14714.2|10
1649964580000|2022-04-14 19:29:40|14834.19|14714.19|14832.18|14712.18|14834.19|14714.19|14832.18|14712.18|10
1649964590000|2022-04-14 19:29:50|14832.24|14712.24|14831.01|14711.01|14832.27|14712.27|14831.01|14711.01|10
1649964600000|2022-04-14 19:30:00|14831.31|14711.31|14829.61|14709.61|14831.31|14711.31|14829.61|14709.61|10
1649964610000|2022-04-14 19:30:10|14829.17|14709.17|14826.65|14706.65|14829.17|14709.17|14826.65|14706.65|10
1649964620000|2022-04-14 19:30:20|14826.72|14706.72|14825.59|14705.59|14826.72|14706.72|14825.59|14705.59|10
1649964630000|2022-04-14 19:30:30|14825.41|14705.41|14820.98|14700.98|14825.41|14705.41|14820.98|14700.98|10
1649964640000|2022-04-14 19:30:40|14819.09|14699.09|14815.56|14695.56|14819.09|14699.09|14815.56|14695.56|10
1649964650000|2022-04-14 19:30:50|14815.13|14695.13|14813.01|14693.01|14815.13|14695.13|14813.01|14693.01|10
1649964660000|2022-04-14 19:31:00|14813.07|14693.07|14812.07|14692.07|14813.1|14693.1|14811.85|14691.85|10
1649964670000|2022-04-14 19:31:10|14812.03|14692.03|14812.43|14692.43|14813.16|14693.16|14812.03|14692.03|10
1649964680000|2022-04-14 19:31:20|14812.42|14692.42|14810.05|14690.05|14812.42|14692.42|14809.73|14689.73|10
1649964690000|2022-04-14 19:31:30|14810.26|14690.26|14811.56|14691.56|14811.56|14691.56|14809.9|14689.9|10
1649964700000|2022-04-14 19:31:40|14811.69|14691.69|14813.97|14693.97|14814|14694|14811.69|14691.69|10
1649964710000|2022-04-14 19:31:50|14813.9|14693.9|14815.39|14695.39|14815.39|14695.39|14813.9|14693.9|10
1649964720000|2022-04-14 19:32:00|14815.6|14695.6|14815.36|14695.36|14815.6|14695.6|14815.34|14695.34|10
1649964730000|2022-04-14 19:32:10|14815.1|14695.1|14813.69|14693.69|14815.1|14695.1|14813.69|14693.69|10
1649964740000|2022-04-14 19:32:20|14813.54|14693.54|14812.4|14692.4|14813.54|14693.54|14811.83|14691.83|9
1649964750000|2022-04-14 19:32:30|14812.78|14692.78|14814.52|14694.52|14814.64|14694.64|14812.78|14692.78|10
1649964760000|2022-04-14 19:32:40|14815.01|14695.01|14814.38|14694.38|14815.43|14695.43|14814.3|14694.3|9
1649964770000|2022-04-14 19:32:50|14814.72|14694.72|14815.63|14695.63|14815.65|14695.65|14814.72|14694.72|8
1649964780000|2022-04-14 19:33:00|14815.85|14695.85|14817.83|14697.83|14817.83|14697.83|14815.85|14695.85|9
1649964790000|2022-04-14 19:33:10|14817.74|14697.74|14816.9|14696.9|14818.2|14698.2|14816.71|14696.71|10
1649964800000|2022-04-14 19:33:20|14817.14|14697.14|14818.01|14698.01|14818.12|14698.12|14817.01|14697.01|9
1649964810000|2022-04-14 19:33:30|14818.67|14698.67|14821.4|14701.4|14821.4|14701.4|14818.41|14698.41|9
1649964820000|2022-04-14 19:33:40|14821.37|14701.37|14823.17|14703.17|14823.17|14703.17|14821.37|14701.37|10
1649964830000|2022-04-14 19:33:50|14823|14703|14823.16|14703.16|14823.21|14703.21|14822.98|14702.98|8
1649964840000|2022-04-14 19:34:00|14823.32|14703.32|14823.34|14703.34|14823.51|14703.51|14823.32|14703.32|9
1649964850000|2022-04-14 19:34:10|14823.29|14703.29|14824.72|14704.72|14824.72|14704.72|14823.09|14703.09|8
1649964860000|2022-04-14 19:34:20|14824.55|14704.55|14824.39|14704.39|14824.67|14704.67|14824.25|14704.25|10
1649964870000|2022-04-14 19:34:30|14824.2|14704.2|14824.36|14704.36|14824.47|14704.47|14824.2|14704.2|10
1649964880000|2022-04-14 19:34:40|14824.85|14704.85|14821.93|14701.93|14825.03|14705.03|14821.93|14701.93|8
1649964890000|2022-04-14 19:34:50|14821.76|14701.76|14818.51|14698.51|14821.76|14701.76|14818.51|14698.51|10
1649964900000|2022-04-14 19:35:00|14817.57|14697.57|14813.82|14693.82|14817.57|14697.57|14813.82|14693.82|10
1649964910000|2022-04-14 19:35:10|14813.84|14693.84|14815.78|14695.78|14815.78|14695.78|14813.81|14693.81|10
1649964920000|2022-04-14 19:35:20|14815.79|14695.79|14818.96|14698.96|14818.96|14698.96|14815.65|14695.65|10
1649964930000|2022-04-14 19:35:30|14819.87|14699.87|14823.09|14703.09|14823.09|14703.09|14819.87|14699.87|10
1649964940000|2022-04-14 19:35:40|14823.38|14703.38|14825.28|14705.28|14825.28|14705.28|14823.38|14703.38|10
1649964950000|2022-04-14 19:35:50|14826.04|14706.04|14827.74|14707.74|14827.74|14707.74|14826.04|14706.04|9
1649964960000|2022-04-14 19:36:00|14827.82|14707.82|14830.01|14710.01|14830.38|14710.38|14827.82|14707.82|10
1649964970000|2022-04-14 19:36:10|14830.11|14710.11|14831.37|14711.37|14831.57|14711.57|14830.11|14710.11|10
1649964980000|2022-04-14 19:36:20|14831.27|14711.27|14834.69|14714.69|14834.69|14714.69|14831.27|14711.27|10
1649964990000|2022-04-14 19:36:30|14834.77|14714.77|14837.79|14717.79|14838.02|14718.02|14834.77|14714.77|10
1649965000000|2022-04-14 19:36:40|14838.02|14718.02|14838.92|14718.92|14838.92|14718.92|14837.43|14717.43|10
1649965010000|2022-04-14 19:36:50|14838.75|14718.75|14839.24|14719.24|14839.47|14719.47|14838.74|14718.74|9
1649965020000|2022-04-14 19:37:00|14839.29|14719.29|14837.4|14717.4|14839.39|14719.39|14837.4|14717.4|10
1649965030000|2022-04-14 19:37:10|14837.38|14717.38|14834.34|14714.34|14837.38|14717.38|14834.34|14714.34|10
1649965040000|2022-04-14 19:37:20|14834.11|14714.11|14833.76|14713.76|14834.2|14714.2|14833.17|14713.17|10
1649965050000|2022-04-14 19:37:30|14833.66|14713.66|14832.23|14712.23|14833.66|14713.66|14832.23|14712.23|10
1649965060000|2022-04-14 19:37:40|14831.12|14711.12|14829.61|14709.61|14831.14|14711.14|14829.61|14709.61|9
1649965070000|2022-04-14 19:37:50|14829.6|14709.6|14827.84|14707.84|14829.68|14709.68|14827.84|14707.84|10
1649965080000|2022-04-14 19:38:00|14827.47|14707.47|14824.85|14704.85|14827.47|14707.47|14824.85|14704.85|9
1649965090000|2022-04-14 19:38:10|14824.72|14704.72|14823.06|14703.06|14824.72|14704.72|14823.06|14703.06|10
1649965100000|2022-04-14 19:38:20|14823.03|14703.03|14821.73|14701.73|14823.06|14703.06|14821.73|14701.73|10
1649965110000|2022-04-14 19:38:30|14821.68|14701.68|14819.8|14699.8|14821.68|14701.68|14819.8|14699.8|10
1649965120000|2022-04-14 19:38:40|14819.23|14699.23|14819.49|14699.49|14820.29|14700.29|14819.23|14699.23|10
1649965130000|2022-04-14 19:38:50|14819.52|14699.52|14815.67|14695.67|14819.53|14699.53|14815.56|14695.56|9
1649965140000|2022-04-14 19:39:00|14815.26|14695.26|14814.64|14694.64|14815.84|14695.84|14814.64|14694.64|10
1649965150000|2022-04-14 19:39:10|14814.25|14694.25|14812.58|14692.58|14814.25|14694.25|14812.56|14692.56|10
1649965160000|2022-04-14 19:39:20|14812.47|14692.47|14812.42|14692.42|14813.33|14693.33|14811.96|14691.96|10
1649965170000|2022-04-14 19:39:30|14812.64|14692.64|14812.44|14692.44|14812.82|14692.82|14812.44|14692.44|10
1649965180000|2022-04-14 19:39:40|14812.66|14692.66|14811.69|14691.69|14812.66|14692.66|14811.67|14691.67|10
1649965190000|2022-04-14 19:39:50|14811.7|14691.7|14811.71|14691.71|14812.01|14692.01|14810.92|14690.92|10
1649965200000|2022-04-14 19:40:00|14811.73|14691.73|14815.51|14695.51|14815.51|14695.51|14811.73|14691.73|9
1649965210000|2022-04-14 19:40:10|14815.73|14695.73|14815.89|14695.89|14816.65|14696.65|14815.73|14695.73|10
1649965220000|2022-04-14 19:40:20|14815.79|14695.79|14814.47|14694.47|14815.79|14695.79|14814.47|14694.47|10
1649965230000|2022-04-14 19:40:30|14814.38|14694.38|14815.96|14695.96|14815.96|14695.96|14814.38|14694.38|9
1649965240000|2022-04-14 19:40:40|14815.62|14695.62|14816.16|14696.16|14816.18|14696.18|14815.3|14695.3|9
1649965250000|2022-04-14 19:40:50|14815.81|14695.81|14816.38|14696.38|14816.65|14696.65|14815.81|14695.81|10
1649965260000|2022-04-14 19:41:00|14816.54|14696.54|14816.19|14696.19|14816.9|14696.9|14816.01|14696.01|10
1649965270000|2022-04-14 19:41:10|14816.47|14696.47|14817.85|14697.85|14817.85|14697.85|14816.47|14696.47|9
1649965280000|2022-04-14 19:41:20|14817.88|14697.88|14818.24|14698.24|14819.04|14699.04|14817.88|14697.88|10
1649965290000|2022-04-14 19:41:30|14817.93|14697.93|14816.8|14696.8|14817.93|14697.93|14816.8|14696.8|7
1649965300000|2022-04-14 19:41:40|14816.96|14696.96|14816.46|14696.46|14817.11|14697.11|14816.46|14696.46|10
1649965310000|2022-04-14 19:41:50|14816.01|14696.01|14815.2|14695.2|14816.01|14696.01|14815.2|14695.2|9
1649965320000|2022-04-14 19:42:00|14815.02|14695.02|14816.51|14696.51|14816.51|14696.51|14814.9|14694.9|10
1649965330000|2022-04-14 19:42:10|14816.52|14696.52|14818.45|14698.45|14818.45|14698.45|14816.52|14696.52|10
1649965340000|2022-04-14 19:42:20|14818.61|14698.61|14819.08|14699.08|14819.36|14699.36|14818.58|14698.58|10
1649965350000|2022-04-14 19:42:30|14819.23|14699.23|14821.45|14701.45|14821.51|14701.51|14819.23|14699.23|10
1649965360000|2022-04-14 19:42:40|14821.6|14701.6|14824.64|14704.64|14824.64|14704.64|14821.6|14701.6|10
1649965370000|2022-04-14 19:42:50|14824.68|14704.68|14825|14705|14825|14705|14824.67|14704.67|8
1649965380000|2022-04-14 19:43:00|14825.46|14705.46|14827.04|14707.04|14827.58|14707.58|14825.46|14705.46|10
1649965390000|2022-04-14 19:43:10|14826.94|14706.94|14826.56|14706.56|14826.94|14706.94|14826.08|14706.08|10
1649965400000|2022-04-14 19:43:20|14826.61|14706.61|14828.27|14708.27|14828.81|14708.81|14826.61|14706.61|10
1649965410000|2022-04-14 19:43:30|14829.32|14709.32|14827.89|14707.89|14829.32|14709.32|14827.61|14707.61|10
1649965420000|2022-04-14 19:43:40|14827.98|14707.98|14827.06|14707.06|14828.14|14708.14|14827.06|14707.06|10
1649965430000|2022-04-14 19:43:50|14827.27|14707.27|14826.89|14706.89|14827.29|14707.29|14826.87|14706.87|10
1649965440000|2022-04-14 19:44:00|14826.81|14706.81|14830.89|14710.89|14830.89|14710.89|14826.81|14706.81|10
1649965450000|2022-04-14 19:44:10|14831.18|14711.18|14833.72|14713.72|14833.72|14713.72|14831.18|14711.18|10
1649965460000|2022-04-14 19:44:20|14833.5|14713.5|14833.27|14713.27|14833.5|14713.5|14833.1|14713.1|9
1649965470000|2022-04-14 19:44:30|14833.19|14713.19|14833.13|14713.13|14833.38|14713.38|14832.97|14712.97|10
1649965480000|2022-04-14 19:44:40|14833.32|14713.32|14834.16|14714.16|14834.27|14714.27|14833.27|14713.27|10
1649965490000|2022-04-14 19:44:50|14834.32|14714.32|14834.12|14714.12|14834.47|14714.47|14834.12|14714.12|10
1649965500000|2022-04-14 19:45:00|14833.69|14713.69|14833.37|14713.37|14834.2|14714.2|14833.37|14713.37|9
1649965510000|2022-04-14 19:45:10|14833.15|14713.15|14831.31|14711.31|14833.24|14713.24|14831.31|14711.31|10
1649965520000|2022-04-14 19:45:20|14830.98|14710.98|14829.45|14709.45|14830.98|14710.98|14829.39|14709.39|10
1649965530000|2022-04-14 19:45:30|14829.55|14709.55|14831.03|14711.03|14831.11|14711.11|14829.55|14709.55|10
1649965540000|2022-04-14 19:45:40|14830.93|14710.93|14833.42|14713.42|14833.42|14713.42|14830.93|14710.93|10
1649965550000|2022-04-14 19:45:50|14833.35|14713.35|14832.87|14712.87|14833.38|14713.38|14832.87|14712.87|10
1649965560000|2022-04-14 19:46:00|14832.83|14712.83|14831.7|14711.7|14833.04|14713.04|14831.7|14711.7|9
1649965570000|2022-04-14 19:46:10|14831.69|14711.69|14830.12|14710.12|14831.69|14711.69|14829.36|14709.36|10
1649965580000|2022-04-14 19:46:20|14830.37|14710.37|14831.46|14711.46|14831.49|14711.49|14830.37|14710.37|10
1649965590000|2022-04-14 19:46:30|14830.83|14710.83|14829.65|14709.65|14830.83|14710.83|14829.21|14709.21|10
1649965600000|2022-04-14 19:46:40|14830.17|14710.17|14830.62|14710.62|14830.62|14710.62|14829.7|14709.7|8
1649965610000|2022-04-14 19:46:50|14830.57|14710.57|14829.86|14709.86|14831.02|14711.02|14829.36|14709.36|10
1649965620000|2022-04-14 19:47:00|14829.59|14709.59|14827.63|14707.63|14829.59|14709.59|14827.54|14707.54|10
1649965630000|2022-04-14 19:47:10|14827.3|14707.3|14825.96|14705.96|14827.3|14707.3|14825.96|14705.96|9
1649965640000|2022-04-14 19:47:20|14825.73|14705.73|14824.8|14704.8|14825.82|14705.82|14824.8|14704.8|10
1649965650000|2022-04-14 19:47:30|14824.62|14704.62|14823.91|14703.91|14824.62|14704.62|14823.66|14703.66|10
1649965660000|2022-04-14 19:47:40|14823.63|14703.63|14821.02|14701.02|14823.63|14703.63|14821.02|14701.02|9
1649965670000|2022-04-14 19:47:50|14820.92|14700.92|14820.79|14700.79|14820.92|14700.92|14820.16|14700.16|9
1649965680000|2022-04-14 19:48:00|14821|14701|14820.2|14700.2|14821.16|14701.16|14819.86|14699.86|10
1649965690000|2022-04-14 19:48:10|14820.42|14700.42|14820.72|14700.72|14820.72|14700.72|14820.31|14700.31|10
1649965700000|2022-04-14 19:48:20|14821.12|14701.12|14823.88|14703.88|14823.88|14703.88|14821.12|14701.12|9
1649965710000|2022-04-14 19:48:30|14824.8|14704.8|14826.52|14706.52|14826.85|14706.85|14824.59|14704.59|10
1649965720000|2022-04-14 19:48:40|14826.72|14706.72|14828.87|14708.87|14828.9|14708.9|14826.72|14706.72|10
1649965730000|2022-04-14 19:48:50|14828.9|14708.9|14828.07|14708.07|14829.01|14709.01|14827.85|14707.85|9
1649965740000|2022-04-14 19:49:00|14827.94|14707.94|14827.94|14707.94|14827.94|14707.94|14827.22|14707.22|8
1649965750000|2022-04-14 19:49:10|14827.85|14707.85|14826.83|14706.83|14827.85|14707.85|14826.77|14706.77|9
1649965760000|2022-04-14 19:49:20|14826.51|14706.51|14824.74|14704.74|14826.51|14706.51|14824.72|14704.72|10
1649965770000|2022-04-14 19:49:30|14824.65|14704.65|14826.11|14706.11|14826.11|14706.11|14824.53|14704.53|10
1649965780000|2022-04-14 19:49:40|14826.02|14706.02|14826.75|14706.75|14826.75|14706.75|14826.02|14706.02|10
1649965790000|2022-04-14 19:49:50|14826.81|14706.81|14827.41|14707.41|14827.41|14707.41|14826.6|14706.6|10
1649965800000|2022-04-14 19:50:00|14827.68|14707.68|14823.21|14703.21|14827.68|14707.68|14823.05|14703.05|10
1649965810000|2022-04-14 19:50:10|14822.65|14702.65|14819.71|14699.71|14822.65|14702.65|14819.71|14699.71|10
1649965820000|2022-04-14 19:50:20|14819.25|14699.25|14816.39|14696.39|14819.25|14699.25|14816.37|14696.37|10
1649965830000|2022-04-14 19:50:30|14816.07|14696.07|14815.43|14695.43|14816.35|14696.35|14815.43|14695.43|10
1649965840000|2022-04-14 19:50:40|14815.22|14695.22|14814.87|14694.87|14815.22|14695.22|14814.59|14694.59|9
1649965850000|2022-04-14 19:50:50|14814.62|14694.62|14814.86|14694.86|14815.01|14695.01|14814.07|14694.07|10
1649965860000|2022-04-14 19:51:00|14815.09|14695.09|14815.81|14695.81|14815.81|14695.81|14814.91|14694.91|10
1649965870000|2022-04-14 19:51:10|14816.07|14696.07|14817.53|14697.53|14817.65|14697.65|14816.07|14696.07|9
1649965880000|2022-04-14 19:51:20|14817.29|14697.29|14814.23|14694.23|14817.29|14697.29|14814.23|14694.23|9
1649965890000|2022-04-14 19:51:30|14814.16|14694.16|14813.69|14693.69|14814.49|14694.49|14813.69|14693.69|9
1649965900000|2022-04-14 19:51:40|14813.52|14693.52|14809.13|14689.13|14813.52|14693.52|14808.68|14688.68|10
1649965910000|2022-04-14 19:51:50|14808.34|14688.34|14807.63|14687.63|14808.34|14688.34|14807.36|14687.36|9
1649965920000|2022-04-14 19:52:00|14807.74|14687.74|14810.44|14690.44|14810.44|14690.44|14807.62|14687.62|10
1649965930000|2022-04-14 19:52:10|14811.15|14691.15|14813.36|14693.36|14813.36|14693.36|14811.15|14691.15|10
1649965940000|2022-04-14 19:52:20|14813.56|14693.56|14814.4|14694.4|14814.4|14694.4|14813.43|14693.43|10
1649965950000|2022-04-14 19:52:30|14814.68|14694.68|14818.3|14698.3|14818.3|14698.3|14814.68|14694.68|10
1649965960000|2022-04-14 19:52:40|14819.27|14699.27|14821.64|14701.64|14821.73|14701.73|14819.27|14699.27|10
1649965970000|2022-04-14 19:52:50|14821.95|14701.95|14829.59|14709.59|14829.59|14709.59|14821.95|14701.95|10
1649965980000|2022-04-14 19:53:00|14830.36|14710.36|14835.15|14715.15|14835.15|14715.15|14830.36|14710.36|10
1649965990000|2022-04-14 19:53:10|14835.66|14715.66|14841.01|14721.01|14841.37|14721.37|14835.66|14715.66|10
1649966000000|2022-04-14 19:53:20|14841.07|14721.07|14842.12|14722.12|14842.17|14722.17|14840.99|14720.99|9
1649966010000|2022-04-14 19:53:30|14842.35|14722.35|14846|14726|14846|14726|14842.15|14722.15|10
1649966020000|2022-04-14 19:53:40|14846.12|14726.12|14847.14|14727.14|14847.18|14727.18|14846.12|14726.12|9
1649966030000|2022-04-14 19:53:50|14847.92|14727.92|14848.31|14728.31|14848.41|14728.41|14847.52|14727.52|10
1649966040000|2022-04-14 19:54:00|14849.08|14729.08|14849.94|14729.94|14849.94|14729.94|14848.89|14728.89|10
1649966050000|2022-04-14 19:54:10|14850.27|14730.27|14852.55|14732.55|14852.55|14732.55|14850.19|14730.19|10
1649966060000|2022-04-14 19:54:20|14853|14733|14853.81|14733.81|14853.81|14733.81|14853|14733|10
1649966070000|2022-04-14 19:54:30|14854.15|14734.15|14855.8|14735.8|14856.52|14736.52|14854.15|14734.15|10
1649966080000|2022-04-14 19:54:40|14855.45|14735.45|14851.65|14731.65|14855.45|14735.45|14851.65|14731.65|10
1649966090000|2022-04-14 19:54:50|14851.7|14731.7|14852.04|14732.04|14852.05|14732.05|14851.62|14731.62|10
1649966100000|2022-04-14 19:55:00|14852.26|14732.26|14854.61|14734.61|14854.63|14734.63|14852.13|14732.13|10
1649966110000|2022-04-14 19:55:10|14853.75|14733.75|14854.2|14734.2|14854.52|14734.52|14853.52|14733.52|10
1649966120000|2022-04-14 19:55:20|14854.28|14734.28|14855.6|14735.6|14855.74|14735.74|14854.12|14734.12|10
1649966130000|2022-04-14 19:55:30|14855.85|14735.85|14850.77|14730.77|14855.85|14735.85|14850.77|14730.77|10
1649966140000|2022-04-14 19:55:40|14850.5|14730.5|14846.41|14726.41|14850.5|14730.5|14846.41|14726.41|10
1649966150000|2022-04-14 19:55:50|14846.44|14726.44|14843.47|14723.47|14846.44|14726.44|14843.47|14723.47|10
1649966160000|2022-04-14 19:56:00|14842.96|14722.96|14840.46|14720.46|14843.26|14723.26|14840.15|14720.15|10
1649966170000|2022-04-14 19:56:10|14839.79|14719.79|14839.79|14719.79|14840.74|14720.74|14839.79|14719.79|10
1649966180000|2022-04-14 19:56:20|14839.6|14719.6|14839.71|14719.71|14839.71|14719.71|14839.39|14719.39|9
1649966190000|2022-04-14 19:56:30|14840.16|14720.16|14840.04|14720.04|14840.32|14720.32|14839.92|14719.92|10
1649966200000|2022-04-14 19:56:40|14840.14|14720.14|14841.32|14721.32|14841.32|14721.32|14840.14|14720.14|10
1649966210000|2022-04-14 19:56:50|14841.93|14721.93|14842.14|14722.14|14842.84|14722.84|14841.93|14721.93|10
1649966220000|2022-04-14 19:57:00|14841.98|14721.98|14841.73|14721.73|14841.98|14721.98|14841.36|14721.36|10
1649966230000|2022-04-14 19:57:10|14841.09|14721.09|14840.58|14720.58|14841.3|14721.3|14840.41|14720.41|9
1649966240000|2022-04-14 19:57:20|14840.53|14720.53|14839.77|14719.77|14840.53|14720.53|14839.66|14719.66|7
1649966250000|2022-04-14 19:57:30|14838.78|14718.78|14837.59|14717.59|14838.78|14718.78|14837.59|14717.59|10
1649966260000|2022-04-14 19:57:40|14836.99|14716.99|14833.75|14713.75|14836.99|14716.99|14833.75|14713.75|10
1649966270000|2022-04-14 19:57:50|14833.16|14713.16|14830.8|14710.8|14833.16|14713.16|14830.42|14710.42|10
1649966280000|2022-04-14 19:58:00|14830.73|14710.73|14831.16|14711.16|14831.21|14711.21|14830.73|14710.73|9
1649966290000|2022-04-14 19:58:10|14831.76|14711.76|14832.95|14712.95|14832.95|14712.95|14831.7|14711.7|10
1649966300000|2022-04-14 19:58:20|14832.96|14712.96|14834.42|14714.42|14834.42|14714.42|14832.96|14712.96|9
1649966310000|2022-04-14 19:58:30|14834.51|14714.51|14836.79|14716.79|14836.79|14716.79|14834.51|14714.51|10
1649966320000|2022-04-14 19:58:40|14836.64|14716.64|14836.96|14716.96|14837.02|14717.02|14836.49|14716.49|10
1649966330000|2022-04-14 19:58:50|14836.62|14716.62|14836.64|14716.64|14836.73|14716.73|14836.56|14716.56|6
1649966340000|2022-04-14 19:59:00|14836.79|14716.79|14836.76|14716.76|14836.89|14716.89|14836.25|14716.25|9
1649966350000|2022-04-14 19:59:10|14836.49|14716.49|14836.89|14716.89|14837.49|14717.49|14836.49|14716.49|9
1649966360000|2022-04-14 19:59:20|14836.83|14716.83|14836.56|14716.56|14836.87|14716.87|14836.43|14716.43|10
1649966370000|2022-04-14 19:59:30|14836.53|14716.53|14837.22|14717.22|14837.22|14717.22|14836.53|14716.53|9
1649966380000|2022-04-14 19:59:40|14837.29|14717.29|14837.47|14717.47|14838|14718|14837.27|14717.27|10
1649966390000|2022-04-14 19:59:50|14837.42|14717.42|14835.27|14715.27|14837.42|14717.42|14835.27|14715.27|9
1649966400000|2022-04-14 20:00:00|14835.01|14715.01|14832.92|14712.92|14835.01|14715.01|14832.92|14712.92|10
1649966410000|2022-04-14 20:00:10|14832.42|14712.42|14830.27|14710.27|14832.42|14712.42|14829.81|14709.81|9
1649966420000|2022-04-14 20:00:20|14830.37|14710.37|14832.5|14712.5|14832.53|14712.53|14830.37|14710.37|10
1649966430000|2022-04-14 20:00:30|14832.63|14712.63|14833.71|14713.71|14833.71|14713.71|14832.63|14712.63|10
1649966440000|2022-04-14 20:00:40|14833.73|14713.73|14834.62|14714.62|14834.79|14714.79|14833.73|14713.73|9
1649966450000|2022-04-14 20:00:50|14834.43|14714.43|14834.93|14714.93|14835.35|14715.35|14834.43|14714.43|10
1649966460000|2022-04-14 20:01:00|14834.86|14714.86|14834.1|14714.1|14834.86|14714.86|14834.05|14714.05|9
1649966470000|2022-04-14 20:01:10|14834.15|14714.15|14833.23|14713.23|14834.15|14714.15|14833.23|14713.23|10
1649966480000|2022-04-14 20:01:20|14833.25|14713.25|14831.27|14711.27|14833.25|14713.25|14831.23|14711.23|10
1649966490000|2022-04-14 20:01:30|14831.35|14711.35|14830.48|14710.48|14831.35|14711.35|14830.48|14710.48|10
1649966500000|2022-04-14 20:01:40|14830.49|14710.49|14832.51|14712.51|14832.51|14712.51|14830.19|14710.19|10
1649966510000|2022-04-14 20:01:50|14832.54|14712.54|14833.14|14713.14|14833.5|14713.5|14832.54|14712.54|10
1649966520000|2022-04-14 20:02:00|14833.37|14713.37|14832.62|14712.62|14833.55|14713.55|14832.62|14712.62|10
1649966530000|2022-04-14 20:02:10|14832.37|14712.37|14830.14|14710.14|14832.37|14712.37|14830.14|14710.14|10
1649966540000|2022-04-14 20:02:20|14829.41|14709.41|14828.31|14708.31|14829.43|14709.43|14828.31|14708.31|10
1649966550000|2022-04-14 20:02:30|14828.28|14708.28|14826.23|14706.23|14828.28|14708.28|14826.23|14706.23|10
1649966560000|2022-04-14 20:02:40|14825.89|14705.89|14822.42|14702.42|14825.89|14705.89|14822.42|14702.42|10
1649966570000|2022-04-14 20:02:50|14822.21|14702.21|14819.31|14699.31|14822.21|14702.21|14819.31|14699.31|9
1649966580000|2022-04-14 20:03:00|14819.22|14699.22|14817.48|14697.48|14819.22|14699.22|14817.48|14697.48|10
1649966590000|2022-04-14 20:03:10|14814.5|14694.5|14809.21|14689.21|14814.5|14694.5|14809.21|14689.21|10
1649966600000|2022-04-14 20:03:20|14809.39|14689.39|14807.79|14687.79|14809.57|14689.57|14807.79|14687.79|10
1649966610000|2022-04-14 20:03:30|14807.57|14687.57|14803.54|14683.54|14807.57|14687.57|14803.54|14683.54|10
1649966620000|2022-04-14 20:03:40|14802.82|14682.82|14800.35|14680.35|14802.82|14682.82|14799.93|14679.93|9
1649966630000|2022-04-14 20:03:50|14800.64|14680.64|14798.7|14678.7|14800.78|14680.78|14798.68|14678.68|10
1649966640000|2022-04-14 20:04:00|14799.12|14679.12|14800.69|14680.69|14800.69|14680.69|14798.83|14678.83|10
1649966650000|2022-04-14 20:04:10|14800.92|14680.92|14803.18|14683.18|14803.18|14683.18|14800.92|14680.92|10
1649966660000|2022-04-14 20:04:20|14803.29|14683.29|14808.13|14688.13|14808.36|14688.36|14803.29|14683.29|10
1649966670000|2022-04-14 20:04:30|14808.5|14688.5|14811.03|14691.03|14811.03|14691.03|14808.5|14688.5|10
1649966680000|2022-04-14 20:04:40|14811.02|14691.02|14812.74|14692.74|14812.74|14692.74|14811.02|14691.02|10
1649966690000|2022-04-14 20:04:50|14812.89|14692.89|14813.25|14693.25|14814.05|14694.05|14812.11|14692.11|10
1649966700000|2022-04-14 20:05:00|14813.47|14693.47|14814.01|14694.01|14814.01|14694.01|14812.95|14692.95|9
1649966710000|2022-04-14 20:05:10|14813.14|14693.14|14815.45|14695.45|14815.45|14695.45|14813.14|14693.14|10
1649966720000|2022-04-14 20:05:20|14815.36|14695.36|14813.4|14693.4|14815.36|14695.36|14813.4|14693.4|9
1649966730000|2022-04-14 20:05:30|14813.03|14693.03|14812.52|14692.52|14813.43|14693.43|14812.28|14692.28|9
1649966740000|2022-04-14 20:05:40|14812.71|14692.71|14813.13|14693.13|14813.52|14693.52|14812.53|14692.53|10
1649966750000|2022-04-14 20:05:50|14813.65|14693.65|14813.1|14693.1|14813.65|14693.65|14812.95|14692.95|10
1649966760000|2022-04-14 20:06:00|14812.89|14692.89|14811.56|14691.56|14812.89|14692.89|14811.56|14691.56|10
1649966770000|2022-04-14 20:06:10|14811.81|14691.81|14811.51|14691.51|14812.05|14692.05|14810.97|14690.97|10
1649966780000|2022-04-14 20:06:20|14811.63|14691.63|14810.89|14690.89|14811.63|14691.63|14810.84|14690.84|10
1649966790000|2022-04-14 20:06:30|14811.08|14691.08|14810.5|14690.5|14811.08|14691.08|14810.5|14690.5|9
1649966800000|2022-04-14 20:06:40|14810.64|14690.64|14810.3|14690.3|14810.65|14690.65|14810.09|14690.09|10
1649966810000|2022-04-14 20:06:50|14810.11|14690.11|14810.6|14690.6|14810.6|14690.6|14809.88|14689.88|10
1649966820000|2022-04-14 20:07:00|14810.49|14690.49|14810.38|14690.38|14810.61|14690.61|14809.92|14689.92|8
1649966830000|2022-04-14 20:07:10|14810.46|14690.46|14816.52|14696.52|14816.52|14696.52|14810.46|14690.46|10
1649966840000|2022-04-14 20:07:20|14817.53|14697.53|14826.98|14706.98|14827.35|14707.35|14817.53|14697.53|10
1649966850000|2022-04-14 20:07:30|14826.95|14706.95|14824.49|14704.49|14826.95|14706.95|14824.49|14704.49|9
1649966860000|2022-04-14 20:07:40|14824.74|14704.74|14822.5|14702.5|14824.79|14704.79|14822.5|14702.5|10
1649966870000|2022-04-14 20:07:50|14822.22|14702.22|14819.54|14699.54|14822.22|14702.22|14819.54|14699.54|10
1649966880000|2022-04-14 20:08:00|14819.55|14699.55|14817.18|14697.18|14819.55|14699.55|14817.18|14697.18|10
1649966890000|2022-04-14 20:08:10|14816.96|14696.96|14815.68|14695.68|14816.96|14696.96|14815.63|14695.63|10
1649966900000|2022-04-14 20:08:20|14815.59|14695.59|14813.32|14693.32|14815.73|14695.73|14813.32|14693.32|10
1649966910000|2022-04-14 20:08:30|14812.95|14692.95|14808.01|14688.01|14812.98|14692.98|14808.01|14688.01|10
1649966920000|2022-04-14 20:08:40|14807.94|14687.94|14803.38|14683.38|14807.94|14687.94|14803.38|14683.38|10
1649966930000|2022-04-14 20:08:50|14802.79|14682.79|14799.81|14679.81|14802.79|14682.79|14799.81|14679.81|10
1649966940000|2022-04-14 20:09:00|14799.34|14679.34|14797.25|14677.25|14799.34|14679.34|14797.19|14677.19|10
1649966950000|2022-04-14 20:09:10|14795.99|14675.99|14791.48|14671.48|14795.99|14675.99|14791.48|14671.48|10
1649966960000|2022-04-14 20:09:20|14791.56|14671.56|14791.1|14671.1|14791.81|14671.81|14791|14671|10
1649966970000|2022-04-14 20:09:30|14790.96|14670.96|14790.79|14670.79|14790.96|14670.96|14789.92|14669.92|10
1649966980000|2022-04-14 20:09:40|14790.72|14670.72|14789.47|14669.47|14791|14671|14789.47|14669.47|10
1649966990000|2022-04-14 20:09:50|14789.83|14669.83|14791.54|14671.54|14791.54|14671.54|14789.29|14669.29|10
1649967000000|2022-04-14 20:10:00|14791.21|14671.21|14792.18|14672.18|14792.18|14672.18|14791.03|14671.03|9
1649967010000|2022-04-14 20:10:10|14792.15|14672.15|14793.98|14673.98|14793.98|14673.98|14792.15|14672.15|8
1649967020000|2022-04-14 20:10:20|14794.48|14674.48|14794.75|14674.75|14795.28|14675.28|14794.48|14674.48|10
1649967030000|2022-04-14 20:10:30|14795.27|14675.27|14793.49|14673.49|14795.54|14675.54|14793.42|14673.42|10
1649967040000|2022-04-14 20:10:40|14792.75|14672.75|14791.69|14671.69|14792.75|14672.75|14791.69|14671.69|10
1649967050000|2022-04-14 20:10:50|14791.73|14671.73|14788.53|14668.53|14791.73|14671.73|14788.53|14668.53|10
1649967060000|2022-04-14 20:11:00|14788.45|14668.45|14784.57|14664.57|14788.77|14668.77|14784.57|14664.57|10
1649967070000|2022-04-14 20:11:10|14784.84|14664.84|14786.23|14666.23|14786.23|14666.23|14784.74|14664.74|10
1649967080000|2022-04-14 20:11:20|14786.16|14666.16|14786.16|14666.16|14786.32|14666.32|14785.52|14665.52|9
1649967090000|2022-04-14 20:11:30|14786.14|14666.14|14787.33|14667.33|14787.33|14667.33|14786.14|14666.14|10
1649967100000|2022-04-14 20:11:40|14786.72|14666.72|14786.24|14666.24|14787.18|14667.18|14786.14|14666.14|9
1649967110000|2022-04-14 20:11:50|14786.08|14666.08|14786.2|14666.2|14786.28|14666.28|14786.02|14666.02|9
1649967120000|2022-04-14 20:12:00|14786.42|14666.42|14782.15|14662.15|14786.91|14666.91|14782.15|14662.15|10
1649967130000|2022-04-14 20:12:10|14782.43|14662.43|14778.62|14658.62|14782.43|14662.43|14778.62|14658.62|10
1649967140000|2022-04-14 20:12:20|14778.76|14658.76|14774.3|14654.3|14778.76|14658.76|14774.22|14654.22|10
1649967150000|2022-04-14 20:12:30|14773.98|14653.98|14774.12|14654.12|14774.12|14654.12|14773.45|14653.45|10
1649967160000|2022-04-14 20:12:40|14774.26|14654.26|14776.25|14656.25|14776.25|14656.25|14774.26|14654.26|10
1649967170000|2022-04-14 20:12:50|14775.75|14655.75|14776.27|14656.27|14776.27|14656.27|14775.45|14655.45|9
1649967180000|2022-04-14 20:13:00|14776.3|14656.3|14776.85|14656.85|14776.85|14656.85|14775.95|14655.95|9
1649967190000|2022-04-14 20:13:10|14776.79|14656.79|14776.96|14656.96|14777.33|14657.33|14776.79|14656.79|8
1649967200000|2022-04-14 20:13:20|14777.21|14657.21|14777.11|14657.11|14777.3|14657.3|14776.92|14656.92|10
1649967210000|2022-04-14 20:13:30|14777.21|14657.21|14777.43|14657.43|14778.09|14658.09|14777.21|14657.21|8
1649967220000|2022-04-14 20:13:40|14777.47|14657.47|14778.13|14658.13|14778.19|14658.19|14777.47|14657.47|10
1649967230000|2022-04-14 20:13:50|14777.95|14657.95|14775.46|14655.46|14777.95|14657.95|14775.46|14655.46|9
1649967240000|2022-04-14 20:14:00|14775.52|14655.52|14775.51|14655.51|14775.52|14655.52|14774.2|14654.2|10
1649967250000|2022-04-14 20:14:10|14775.59|14655.59|14778.37|14658.37|14778.37|14658.37|14775.59|14655.59|10
1649967260000|2022-04-14 20:14:20|14778.52|14658.52|14780.16|14660.16|14780.16|14660.16|14778.52|14658.52|10
1649967270000|2022-04-14 20:14:30|14780.43|14660.43|14782.17|14662.17|14782.18|14662.18|14780.43|14660.43|10
1649967280000|2022-04-14 20:14:40|14781.95|14661.95|14783.35|14663.35|14783.35|14663.35|14781.95|14661.95|10
1649967290000|2022-04-14 20:14:50|14783.34|14663.34|14780.03|14660.03|14783.34|14663.34|14780.03|14660.03|10
1649967300000|2022-04-14 20:15:00|14779.48|14659.48|14777.86|14657.86|14780.09|14660.09|14777.86|14657.86|10
1649967310000|2022-04-14 20:15:10|14778.4|14658.4|14780.53|14660.53|14781.27|14661.27|14778.4|14658.4|10
1649967320000|2022-04-14 20:15:20|14781.59|14661.59|14781.36|14661.36|14782.62|14662.62|14781.36|14661.36|10
1649967330000|2022-04-14 20:15:30|14781.33|14661.33|14783.86|14663.86|14783.86|14663.86|14781.24|14661.24|10
1649967340000|2022-04-14 20:15:40|14784.38|14664.38|14787.27|14667.27|14787.27|14667.27|14784.38|14664.38|10
1649967350000|2022-04-14 20:15:50|14787.25|14667.25|14788.1|14668.1|14788.1|14668.1|14786.93|14666.93|10
1649967360000|2022-04-14 20:16:00|14788.37|14668.37|14789.92|14669.92|14789.92|14669.92|14788.37|14668.37|10
1649967370000|2022-04-14 20:16:10|14790.09|14670.09|14794.09|14674.09|14794.09|14674.09|14790.09|14670.09|10
1649967380000|2022-04-14 20:16:20|14794.52|14674.52|14797.32|14677.32|14797.32|14677.32|14794.52|14674.52|9
1649967390000|2022-04-14 20:16:30|14798|14678|14799.25|14679.25|14799.25|14679.25|14798|14678|10
1649967400000|2022-04-14 20:16:40|14799.76|14679.76|14802.66|14682.66|14802.66|14682.66|14799.76|14679.76|10
1649967410000|2022-04-14 20:16:50|14802.23|14682.23|14800.81|14680.81|14802.23|14682.23|14800.81|14680.81|10
1649967420000|2022-04-14 20:17:00|14800.25|14680.25|14800.28|14680.28|14800.67|14680.67|14800.01|14680.01|10
1649967430000|2022-04-14 20:17:10|14800.17|14680.17|14799.92|14679.92|14800.38|14680.38|14799.62|14679.62|10
1649967440000|2022-04-14 20:17:20|14799.8|14679.8|14799.28|14679.28|14799.87|14679.87|14799.25|14679.25|8
1649967450000|2022-04-14 20:17:30|14798.56|14678.56|14794.95|14674.95|14798.56|14678.56|14794.95|14674.95|10
1649967460000|2022-04-14 20:17:40|14794.94|14674.94|14791.66|14671.66|14794.94|14674.94|14791.66|14671.66|10
1649967470000|2022-04-14 20:17:50|14791.37|14671.37|14783.58|14663.58|14791.37|14671.37|14783.58|14663.58|10
1649967480000|2022-04-14 20:18:00|14783.5|14663.5|14780.01|14660.01|14783.5|14663.5|14780.01|14660.01|10
1649967490000|2022-04-14 20:18:10|14779.8|14659.8|14778.26|14658.26|14779.8|14659.8|14778.16|14658.16|9
1649967500000|2022-04-14 20:18:20|14777.9|14657.9|14774.84|14654.84|14778.09|14658.09|14774.84|14654.84|10
1649967510000|2022-04-14 20:18:30|14774.79|14654.79|14772.17|14652.17|14774.83|14654.83|14772.17|14652.17|10
1649967520000|2022-04-14 20:18:40|14772.47|14652.47|14771|14651|14772.55|14652.55|14771|14651|10
1649967530000|2022-04-14 20:18:50|14770.69|14650.69|14769.21|14649.21|14770.69|14650.69|14768.55|14648.55|10
1649967540000|2022-04-14 20:19:00|14769.16|14649.16|14769.68|14649.68|14770.09|14650.09|14769.16|14649.16|10
1649967550000|2022-04-14 20:19:10|14769.58|14649.58|14771.58|14651.58|14771.58|14651.58|14769.58|14649.58|10
1649967560000|2022-04-14 20:19:20|14771.94|14651.94|14773.56|14653.56|14773.69|14653.69|14771.94|14651.94|8
1649967570000|2022-04-14 20:19:30|14773.7|14653.7|14775.47|14655.47|14775.65|14655.65|14773.7|14653.7|10
1649967580000|2022-04-14 20:19:40|14775.51|14655.51|14775.86|14655.86|14775.95|14655.95|14775.17|14655.17|9
1649967590000|2022-04-14 20:19:50|14775.91|14655.91|14776.07|14656.07|14776.29|14656.29|14775.75|14655.75|10
1649967600000|2022-04-14 20:20:00|14776.2|14656.2|14779.28|14659.28|14779.36|14659.36|14776.2|14656.2|10
1649967610000|2022-04-14 20:20:10|14779.37|14659.37|14782.18|14662.18|14782.18|14662.18|14779.37|14659.37|10
1649967620000|2022-04-14 20:20:20|14782.35|14662.35|14784.63|14664.63|14784.63|14664.63|14782.21|14662.21|10
1649967630000|2022-04-14 20:20:30|14784.74|14664.74|14786|14666|14786|14666|14784.74|14664.74|10
1649967640000|2022-04-14 20:20:40|14786.33|14666.33|14787.57|14667.57|14787.57|14667.57|14786.33|14666.33|9
1649967650000|2022-04-14 20:20:50|14787.58|14667.58|14787.21|14667.21|14787.58|14667.58|14787.21|14667.21|8
1649967660000|2022-04-14 20:21:00|14787.23|14667.23|14786.29|14666.29|14788.32|14668.32|14786.29|14666.29|10
1649967670000|2022-04-14 20:21:10|14785.56|14665.56|14782.5|14662.5|14785.56|14665.56|14782.5|14662.5|10
1649967680000|2022-04-14 20:21:20|14782.33|14662.33|14781.32|14661.32|14782.33|14662.33|14781.07|14661.07|10
1649967690000|2022-04-14 20:21:30|14781.16|14661.16|14780.31|14660.31|14781.16|14661.16|14780.31|14660.31|9
1649967700000|2022-04-14 20:21:40|14780.3|14660.3|14779.15|14659.15|14780.3|14660.3|14779.15|14659.15|10
1649967710000|2022-04-14 20:21:50|14778.88|14658.88|14780.48|14660.48|14780.48|14660.48|14778.7|14658.7|10
1649967720000|2022-04-14 20:22:00|14780.08|14660.08|14781.71|14661.71|14781.71|14661.71|14780.08|14660.08|10
1649967730000|2022-04-14 20:22:10|14781.95|14661.95|14783.11|14663.11|14783.11|14663.11|14781.95|14661.95|10
1649967740000|2022-04-14 20:22:20|14783.21|14663.21|14784.06|14664.06|14784.18|14664.18|14783.14|14663.14|9
1649967750000|2022-04-14 20:22:30|14784.05|14664.05|14784.98|14664.98|14784.98|14664.98|14784.05|14664.05|8
1649967760000|2022-04-14 20:22:40|14785|14665|14785.13|14665.13|14785.23|14665.23|14784.96|14664.96|10
1649967770000|2022-04-14 20:22:50|14785.1|14665.1|14785.43|14665.43|14785.43|14665.43|14785.09|14665.09|7
1649967780000|2022-04-14 20:23:00|14785.44|14665.44|14785.86|14665.86|14785.92|14665.92|14785.35|14665.35|10
1649967790000|2022-04-14 20:23:10|14786.19|14666.19|14789.21|14669.21|14789.21|14669.21|14786.19|14666.19|10
1649967800000|2022-04-14 20:23:20|14789.45|14669.45|14789.67|14669.67|14790.32|14670.32|14789.45|14669.45|9
1649967810000|2022-04-14 20:23:30|14788.93|14668.93|14788.61|14668.61|14788.93|14668.93|14788.24|14668.24|10
1649967820000|2022-04-14 20:23:40|14788.6|14668.6|14789.06|14669.06|14789.26|14669.26|14788.57|14668.57|10
1649967830000|2022-04-14 20:23:50|14789.51|14669.51|14789.22|14669.22|14789.61|14669.61|14788.61|14668.61|10
1649967840000|2022-04-14 20:24:00|14789.06|14669.06|14788.1|14668.1|14789.35|14669.35|14787.95|14667.95|10
1649967850000|2022-04-14 20:24:10|14789.15|14669.15|14791.76|14671.76|14791.76|14671.76|14789.15|14669.15|10
1649967860000|2022-04-14 20:24:20|14791.92|14671.92|14794.55|14674.55|14794.72|14674.72|14791.92|14671.92|10
1649967870000|2022-04-14 20:24:30|14794.52|14674.52|14792.29|14672.29|14794.52|14674.52|14792.29|14672.29|10
1649967880000|2022-04-14 20:24:40|14791.71|14671.71|14791.93|14671.93|14792.11|14672.11|14791.42|14671.42|9
1649967890000|2022-04-14 20:24:50|14791.82|14671.82|14790.69|14670.69|14791.82|14671.82|14790.69|14670.69|10
1649967900000|2022-04-14 20:25:00|14790.76|14670.76|14788.36|14668.36|14790.76|14670.76|14788.36|14668.36|10
1649967910000|2022-04-14 20:25:10|14788.21|14668.21|14786.09|14666.09|14788.21|14668.21|14785.96|14665.96|10
1649967920000|2022-04-14 20:25:20|14786.08|14666.08|14785.41|14665.41|14786.08|14666.08|14785.41|14665.41|9
1649967930000|2022-04-14 20:25:30|14785.39|14665.39|14785.73|14665.73|14785.74|14665.74|14785.39|14665.39|10
1649967940000|2022-04-14 20:25:40|14785.84|14665.84|14788.63|14668.63|14788.63|14668.63|14785.84|14665.84|10
1649967950000|2022-04-14 20:25:50|14790.43|14670.43|14791.14|14671.14|14791.14|14671.14|14790.43|14670.43|8
1649967960000|2022-04-14 20:26:00|14791.01|14671.01|14793.52|14673.52|14793.52|14673.52|14791.01|14671.01|9
1649967970000|2022-04-14 20:26:10|14793.61|14673.61|14795.28|14675.28|14796.05|14676.05|14793.48|14673.48|10
1649967980000|2022-04-14 20:26:20|14795.4|14675.4|14795.63|14675.63|14795.67|14675.67|14795.02|14675.02|10
1649967990000|2022-04-14 20:26:30|14795.85|14675.85|14797.36|14677.36|14797.38|14677.38|14795.85|14675.85|10
1649968000000|2022-04-14 20:26:40|14797.28|14677.28|14797.53|14677.53|14797.53|14677.53|14797.15|14677.15|9
1649968010000|2022-04-14 20:26:50|14797.34|14677.34|14798.35|14678.35|14798.35|14678.35|14797.2|14677.2|10
1649968020000|2022-04-14 20:27:00|14798.29|14678.29|14798.76|14678.76|14798.92|14678.92|14797.88|14677.88|10
1649968030000|2022-04-14 20:27:10|14798.61|14678.61|14799.04|14679.04|14799.04|14679.04|14798.61|14678.61|10
1649968040000|2022-04-14 20:27:20|14798.97|14678.97|14799.67|14679.67|14799.67|14679.67|14798.97|14678.97|9
1649968050000|2022-04-14 20:27:30|14799.73|14679.73|14801.71|14681.71|14801.71|14681.71|14799.73|14679.73|10
1649968060000|2022-04-14 20:27:40|14801.94|14681.94|14804.44|14684.44|14804.44|14684.44|14801.53|14681.53|10
1649968070000|2022-04-14 20:27:50|14804.64|14684.64|14806.35|14686.35|14806.44|14686.44|14804.64|14684.64|9
1649968080000|2022-04-14 20:28:00|14806.33|14686.33|14806.67|14686.67|14806.67|14686.67|14806.33|14686.33|9
1649968090000|2022-04-14 20:28:10|14806.65|14686.65|14807.63|14687.63|14807.72|14687.72|14806.65|14686.65|10
1649968100000|2022-04-14 20:28:20|14807.62|14687.62|14807.85|14687.85|14807.85|14687.85|14807.3|14687.3|10
1649968110000|2022-04-14 20:28:30|14807.68|14687.68|14809.48|14689.48|14809.48|14689.48|14807.26|14687.26|10
1649968120000|2022-04-14 20:28:40|14809.83|14689.83|14810.5|14690.5|14810.5|14690.5|14809.51|14689.51|10
1649968130000|2022-04-14 20:28:50|14810.75|14690.75|14810.87|14690.87|14810.87|14690.87|14810.57|14690.57|9
1649968140000|2022-04-14 20:29:00|14811.05|14691.05|14811.29|14691.29|14811.59|14691.59|14811.05|14691.05|10
1649968150000|2022-04-14 20:29:10|14810.97|14690.97|14810.84|14690.84|14811.02|14691.02|14810.76|14690.76|10
1649968160000|2022-04-14 20:29:20|14810.69|14690.69|14809.76|14689.76|14810.69|14690.69|14809.76|14689.76|9
1649968170000|2022-04-14 20:29:30|14809.9|14689.9|14810.07|14690.07|14810.17|14690.17|14809.74|14689.74|9
1649968180000|2022-04-14 20:29:40|14810.03|14690.03|14809.99|14689.99|14810.16|14690.16|14809.6|14689.6|9
1649968190000|2022-04-14 20:29:50|14808.93|14688.93|14808.5|14688.5|14808.93|14688.93|14808.04|14688.04|10
1649968200000|2022-04-14 20:30:00|14808.64|14688.64|14808.26|14688.26|14808.65|14688.65|14808.25|14688.25|10
1649968210000|2022-04-14 20:30:10|14808.06|14688.06|14807.81|14687.81|14808.58|14688.58|14807.81|14687.81|9
1649968220000|2022-04-14 20:30:20|14807.66|14687.66|14807.41|14687.41|14807.72|14687.72|14807.15|14687.15|10
1649968230000|2022-04-14 20:30:30|14807.25|14687.25|14807.01|14687.01|14807.29|14687.29|14807.01|14687.01|10
1649968240000|2022-04-14 20:30:40|14806.95|14686.95|14806.77|14686.77|14806.95|14686.95|14806.46|14686.46|10
1649968250000|2022-04-14 20:30:50|14806.85|14686.85|14806.5|14686.5|14806.9|14686.9|14806.46|14686.46|9
1649968260000|2022-04-14 20:31:00|14806.51|14686.51|14806.8|14686.8|14806.81|14686.81|14806.44|14686.44|8
1649968270000|2022-04-14 20:31:10|14806.9|14686.9|14807.17|14687.17|14807.17|14687.17|14806.9|14686.9|7
1649968280000|2022-04-14 20:31:20|14807.07|14687.07|14809.83|14689.83|14809.97|14689.97|14807.07|14687.07|9
1649968290000|2022-04-14 20:31:30|14809.96|14689.96|14811.27|14691.27|14811.27|14691.27|14809.96|14689.96|10
1649968300000|2022-04-14 20:31:40|14811.23|14691.23|14811.96|14691.96|14811.96|14691.96|14811.22|14691.22|8
1649968310000|2022-04-14 20:31:50|14812.57|14692.57|14814.85|14694.85|14814.85|14694.85|14812.5|14692.5|9
1649968320000|2022-04-14 20:32:00|14816.19|14696.19|14819.72|14699.72|14819.72|14699.72|14816.19|14696.19|10
1649968330000|2022-04-14 20:32:10|14819.78|14699.78|14823.21|14703.21|14823.28|14703.28|14819.78|14699.78|10
1649968340000|2022-04-14 20:32:20|14823.36|14703.36|14823.95|14703.95|14824.03|14704.03|14823.36|14703.36|10
1649968350000|2022-04-14 20:32:30|14823.44|14703.44|14823.88|14703.88|14824.08|14704.08|14823.44|14703.44|9
1649968360000|2022-04-14 20:32:40|14823.98|14703.98|14825.31|14705.31|14825.31|14705.31|14823.27|14703.27|10
1649968370000|2022-04-14 20:32:50|14825.35|14705.35|14826.42|14706.42|14826.42|14706.42|14825.35|14705.35|10
1649968380000|2022-04-14 20:33:00|14826.54|14706.54|14827.39|14707.39|14827.39|14707.39|14826.54|14706.54|8
1649968390000|2022-04-14 20:33:10|14827.38|14707.38|14828.21|14708.21|14828.21|14708.21|14827.38|14707.38|7
1649968400000|2022-04-14 20:33:20|14828.3|14708.3|14827.84|14707.84|14828.3|14708.3|14827.81|14707.81|10
1649968410000|2022-04-14 20:33:30|14827.86|14707.86|14830.11|14710.11|14830.11|14710.11|14827.75|14707.75|10
1649968420000|2022-04-14 20:33:40|14830.07|14710.07|14829.4|14709.4|14830.07|14710.07|14829.38|14709.38|10
1649968430000|2022-04-14 20:33:50|14829.22|14709.22|14832.93|14712.93|14832.93|14712.93|14829.22|14709.22|10
1649968440000|2022-04-14 20:34:00|14832.75|14712.75|14836.04|14716.04|14836.04|14716.04|14832.75|14712.75|10
1649968450000|2022-04-14 20:34:10|14836.74|14716.74|14842.43|14722.43|14842.43|14722.43|14836.74|14716.74|10
1649968460000|2022-04-14 20:34:20|14843.61|14723.61|14846.96|14726.96|14846.96|14726.96|14843.61|14723.61|9
1649968470000|2022-04-14 20:34:30|14847.03|14727.03|14845.79|14725.79|14847.72|14727.72|14845.79|14725.79|10
1649968480000|2022-04-14 20:34:40|14846.46|14726.46|14846.07|14726.07|14846.54|14726.54|14844.89|14724.89|10
1649968490000|2022-04-14 20:34:50|14847.07|14727.07|14845.48|14725.48|14847.26|14727.26|14845.25|14725.25|10
1649968500000|2022-04-14 20:35:00|14845.58|14725.58|14845.98|14725.98|14845.98|14725.98|14845.19|14725.19|10
1649968510000|2022-04-14 20:35:10|14846.51|14726.51|14849.29|14729.29|14849.29|14729.29|14846.51|14726.51|9
1649968520000|2022-04-14 20:35:20|14849.93|14729.93|14851.3|14731.3|14851.37|14731.37|14849.86|14729.86|10
1649968530000|2022-04-14 20:35:30|14851.56|14731.56|14849.66|14729.66|14851.56|14731.56|14849.66|14729.66|10
1649968540000|2022-04-14 20:35:40|14849.55|14729.55|14847|14727|14849.69|14729.69|14847|14727|10
1649968550000|2022-04-14 20:35:50|14846.48|14726.48|14846.66|14726.66|14846.66|14726.66|14846.17|14726.17|10
1649968560000|2022-04-14 20:36:00|14846.8|14726.8|14849.98|14729.98|14849.98|14729.98|14846.8|14726.8|10
1649968570000|2022-04-14 20:36:10|14850.24|14730.24|14853.04|14733.04|14853.06|14733.06|14850.24|14730.24|10
1649968580000|2022-04-14 20:36:20|14852.82|14732.82|14853.02|14733.02|14853.19|14733.19|14852.63|14732.63|10
1649968590000|2022-04-14 20:36:30|14853.22|14733.22|14855.22|14735.22|14855.22|14735.22|14853.22|14733.22|10
1649968600000|2022-04-14 20:36:40|14855.29|14735.29|14855.52|14735.52|14855.52|14735.52|14855.29|14735.29|9
1649968610000|2022-04-14 20:36:50|14855.75|14735.75|14856.85|14736.85|14856.85|14736.85|14855.75|14735.75|9
1649968620000|2022-04-14 20:37:00|14856.82|14736.82|14857.33|14737.33|14857.55|14737.55|14856.82|14736.82|10
1649968630000|2022-04-14 20:37:10|14857.32|14737.32|14856.53|14736.53|14857.38|14737.38|14856.47|14736.47|8
1649968640000|2022-04-14 20:37:20|14856.06|14736.06|14855.89|14735.89|14856.07|14736.07|14855.32|14735.32|10
1649968650000|2022-04-14 20:37:30|14855.62|14735.62|14859.38|14739.38|14859.38|14739.38|14855.62|14735.62|10
1649968660000|2022-04-14 20:37:40|14859.62|14739.62|14866.44|14746.44|14866.44|14746.44|14859.62|14739.62|10
1649968670000|2022-04-14 20:37:50|14866.5|14746.5|14869.66|14749.66|14869.66|14749.66|14866.5|14746.5|10
1649968680000|2022-04-14 20:38:00|14870.13|14750.13|14874.49|14754.49|14874.99|14754.99|14870.13|14750.13|10
1649968690000|2022-04-14 20:38:10|14874.56|14754.56|14875.43|14755.43|14875.43|14755.43|14874.46|14754.46|10
1649968700000|2022-04-14 20:38:20|14875.13|14755.13|14874.96|14754.96|14875.13|14755.13|14873.92|14753.92|10
1649968710000|2022-04-14 20:38:30|14874.87|14754.87|14872.48|14752.48|14874.87|14754.87|14872.39|14752.39|10
1649968720000|2022-04-14 20:38:40|14872.45|14752.45|14871.48|14751.48|14872.45|14752.45|14871.18|14751.18|9
1649968730000|2022-04-14 20:38:50|14871.29|14751.29|14872.05|14752.05|14872.05|14752.05|14870.79|14750.79|10
1649968740000|2022-04-14 20:39:00|14872.66|14752.66|14873.31|14753.31|14873.31|14753.31|14872.46|14752.46|9
1649968750000|2022-04-14 20:39:10|14874.03|14754.03|14876.56|14756.56|14876.56|14756.56|14874.03|14754.03|9
1649968760000|2022-04-14 20:39:20|14876.82|14756.82|14876.7|14756.7|14877.07|14757.07|14876.42|14756.42|8
1649968770000|2022-04-14 20:39:30|14876.81|14756.81|14877.11|14757.11|14877.12|14757.12|14876.75|14756.75|9
1649968780000|2022-04-14 20:39:40|14877.12|14757.12|14877.94|14757.94|14877.94|14757.94|14877.12|14757.12|10
1649968790000|2022-04-14 20:39:50|14878.22|14758.22|14878.99|14758.99|14878.99|14758.99|14878.07|14758.07|10
1649968800000|2022-04-14 20:40:00|14879.22|14759.22|14879.07|14759.07|14879.98|14759.98|14879.07|14759.07|10
1649968810000|2022-04-14 20:40:10|14879.03|14759.03|14877.39|14757.39|14879.03|14759.03|14877.39|14757.39|9
1649968820000|2022-04-14 20:40:20|14877.41|14757.41|14875.61|14755.61|14877.41|14757.41|14875.61|14755.61|10
1649968830000|2022-04-14 20:40:30|14875.3|14755.3|14874.07|14754.07|14875.3|14755.3|14874.07|14754.07|10
1649968840000|2022-04-14 20:40:40|14874.06|14754.06|14873.57|14753.57|14874.25|14754.25|14873.5|14753.5|9
1649968850000|2022-04-14 20:40:50|14873.55|14753.55|14874.3|14754.3|14874.3|14754.3|14873.55|14753.55|10
1649968860000|2022-04-14 20:41:00|14874.36|14754.36|14872.46|14752.46|14874.36|14754.36|14872.46|14752.46|10
1649968870000|2022-04-14 20:41:10|14872.31|14752.31|14871.93|14751.93|14872.31|14752.31|14871.79|14751.79|10
1649968880000|2022-04-14 20:41:20|14872.63|14752.63|14872.62|14752.62|14872.65|14752.65|14872.37|14752.37|9
1649968890000|2022-04-14 20:41:30|14872.31|14752.31|14872.57|14752.57|14873|14753|14872.07|14752.07|10
1649968900000|2022-04-14 20:41:40|14872.59|14752.59|14873.77|14753.77|14873.77|14753.77|14872.47|14752.47|10
1649968910000|2022-04-14 20:41:50|14873.81|14753.81|14874.32|14754.32|14874.34|14754.34|14873.81|14753.81|10
1649968920000|2022-04-14 20:42:00|14874.54|14754.54|14875.84|14755.84|14875.89|14755.89|14874.54|14754.54|10
1649968930000|2022-04-14 20:42:10|14876|14756|14875.43|14755.43|14876.22|14756.22|14875.43|14755.43|9
1649968940000|2022-04-14 20:42:20|14875.74|14755.74|14874.04|14754.04|14875.74|14755.74|14874.04|14754.04|10
1649968950000|2022-04-14 20:42:30|14874.08|14754.08|14874.18|14754.18|14874.18|14754.18|14873.93|14753.93|7
1649968960000|2022-04-14 20:42:40|14874.15|14754.15|14873.76|14753.76|14874.85|14754.85|14873.76|14753.76|10
1649968970000|2022-04-14 20:42:50|14873.69|14753.69|14872.71|14752.71|14873.69|14753.69|14872.71|14752.71|8
1649968980000|2022-04-14 20:43:00|14872.57|14752.57|14869.79|14749.79|14872.61|14752.61|14869.79|14749.79|10
1649968990000|2022-04-14 20:43:10|14869.21|14749.21|14868.23|14748.23|14869.21|14749.21|14867.88|14747.88|10
1649969000000|2022-04-14 20:43:20|14868.24|14748.24|14867.48|14747.48|14868.24|14748.24|14867.39|14747.39|10
1649969010000|2022-04-14 20:43:30|14867.44|14747.44|14867.67|14747.67|14867.67|14747.67|14867.12|14747.12|9
1649969020000|2022-04-14 20:43:40|14867.53|14747.53|14867.83|14747.83|14867.9|14747.9|14867.53|14747.53|9
1649969030000|2022-04-14 20:43:50|14867.99|14747.99|14868.52|14748.52|14868.52|14748.52|14867.92|14747.92|9
1649969040000|2022-04-14 20:44:00|14868.54|14748.54|14869.04|14749.04|14869.04|14749.04|14868.33|14748.33|9
1649969050000|2022-04-14 20:44:10|14869.09|14749.09|14870.17|14750.17|14870.21|14750.21|14869.09|14749.09|10
1649969060000|2022-04-14 20:44:20|14870.32|14750.32|14871.09|14751.09|14871.11|14751.11|14870.32|14750.32|10
1649969070000|2022-04-14 20:44:30|14871.06|14751.06|14870.95|14750.95|14871.42|14751.42|14870.95|14750.95|9
1649969080000|2022-04-14 20:44:40|14870.89|14750.89|14870.84|14750.84|14871.04|14751.04|14870.69|14750.69|10
1649969090000|2022-04-14 20:44:50|14870.99|14750.99|14869.77|14749.77|14871.05|14751.05|14869.77|14749.77|10
1649969100000|2022-04-14 20:45:00|14869.56|14749.56|14867.82|14747.82|14869.56|14749.56|14867.82|14747.82|10
1649969110000|2022-04-14 20:45:10|14867.79|14747.79|14866.69|14746.69|14867.79|14747.79|14866.61|14746.61|10
1649969120000|2022-04-14 20:45:20|14866.62|14746.62|14865.23|14745.23|14866.65|14746.65|14865.23|14745.23|10
1649969130000|2022-04-14 20:45:30|14864.54|14744.54|14864.3|14744.3|14864.71|14744.71|14864.13|14744.13|10
1649969140000|2022-04-14 20:45:40|14863.99|14743.99|14864.65|14744.65|14864.65|14744.65|14863.99|14743.99|9
1649969150000|2022-04-14 20:45:50|14864.97|14744.97|14865.67|14745.67|14865.67|14745.67|14864.94|14744.94|10
1649969160000|2022-04-14 20:46:00|14865.58|14745.58|14865.32|14745.32|14865.86|14745.86|14865.05|14745.05|10
1649969170000|2022-04-14 20:46:10|14865.08|14745.08|14863.3|14743.3|14865.08|14745.08|14863.23|14743.23|9
1649969180000|2022-04-14 20:46:20|14862.6|14742.6|14860.66|14740.66|14862.6|14742.6|14860.66|14740.66|10
1649969190000|2022-04-14 20:46:30|14860.81|14740.81|14855.61|14735.61|14860.81|14740.81|14855.61|14735.61|9
1649969200000|2022-04-14 20:46:40|14855.11|14735.11|14856.07|14736.07|14856.07|14736.07|14854.68|14734.68|10
1649969210000|2022-04-14 20:46:50|14855.93|14735.93|14857.61|14737.61|14857.74|14737.74|14855.86|14735.86|10
1649969220000|2022-04-14 20:47:00|14857.66|14737.66|14857.43|14737.43|14857.66|14737.66|14856.96|14736.96|10
1649969230000|2022-04-14 20:47:10|14857.4|14737.4|14858.34|14738.34|14858.34|14738.34|14857.05|14737.05|9
1649969240000|2022-04-14 20:47:20|14858.15|14738.15|14856.23|14736.23|14858.15|14738.15|14856.23|14736.23|10
1649969250000|2022-04-14 20:47:30|14855.83|14735.83|14851.63|14731.63|14855.96|14735.96|14851.63|14731.63|10
1649969260000|2022-04-14 20:47:40|14851.45|14731.45|14849.54|14729.54|14851.45|14731.45|14849.54|14729.54|10
1649969270000|2022-04-14 20:47:50|14848.95|14728.95|14847.69|14727.69|14848.95|14728.95|14847.69|14727.69|9
1649969280000|2022-04-14 20:48:00|14847.53|14727.53|14848.85|14728.85|14849.06|14729.06|14847.53|14727.53|10
1649969290000|2022-04-14 20:48:10|14848.79|14728.79|14848.66|14728.66|14848.99|14728.99|14848.41|14728.41|10
1649969300000|2022-04-14 20:48:20|14848.57|14728.57|14849.04|14729.04|14849.09|14729.09|14848.5|14728.5|9
1649969310000|2022-04-14 20:48:30|14848.94|14728.94|14848.12|14728.12|14848.94|14728.94|14848.06|14728.06|10
1649969320000|2022-04-14 20:48:40|14848.05|14728.05|14847.74|14727.74|14848.2|14728.2|14847.74|14727.74|10
1649969330000|2022-04-14 20:48:50|14847.99|14727.99|14848.18|14728.18|14848.19|14728.19|14847.85|14727.85|9
1649969340000|2022-04-14 20:49:00|14848.5|14728.5|14851.09|14731.09|14851.09|14731.09|14848.5|14728.5|9
1649969350000|2022-04-14 20:49:10|14852.28|14732.28|14854.5|14734.5|14854.5|14734.5|14852.28|14732.28|10
1649969360000|2022-04-14 20:49:20|14854.56|14734.56|14861.49|14741.49|14861.49|14741.49|14854.54|14734.54|10
1649969370000|2022-04-14 20:49:30|14862.17|14742.17|14865.79|14745.79|14865.98|14745.98|14862.17|14742.17|10
1649969380000|2022-04-14 20:49:40|14865.82|14745.82|14866.94|14746.94|14866.94|14746.94|14865.82|14745.82|10
1649969390000|2022-04-14 20:49:50|14867.04|14747.04|14868.12|14748.12|14868.26|14748.26|14867.04|14747.04|9
1649969400000|2022-04-14 20:50:00|14868.07|14748.07|14867.68|14747.68|14868.45|14748.45|14867.68|14747.68|10
1649969410000|2022-04-14 20:50:10|14867.12|14747.12|14866.57|14746.57|14867.12|14747.12|14866.57|14746.57|10
1649969420000|2022-04-14 20:50:20|14867.5|14747.5|14867.11|14747.11|14867.5|14747.5|14867.11|14747.11|9
1649969430000|2022-04-14 20:50:30|14867.02|14747.02|14867.81|14747.81|14868.16|14748.16|14866.56|14746.56|10
1649969440000|2022-04-14 20:50:40|14868.78|14748.78|14869.45|14749.45|14869.45|14749.45|14868.69|14748.69|8
1649969450000|2022-04-14 20:50:50|14869.56|14749.56|14871.48|14751.48|14871.48|14751.48|14869.51|14749.51|9
1649969460000|2022-04-14 20:51:00|14871.37|14751.37|14871.33|14751.33|14871.5|14751.5|14871.2|14751.2|10
1649969470000|2022-04-14 20:51:10|14871.31|14751.31|14871.04|14751.04|14871.37|14751.37|14871.04|14751.04|8
1649969480000|2022-04-14 20:51:20|14871.29|14751.29|14871.3|14751.3|14872.03|14752.03|14871.29|14751.29|10
1649969490000|2022-04-14 20:51:30|14871.24|14751.24|14871.29|14751.29|14871.42|14751.42|14871.14|14751.14|10
1649969500000|2022-04-14 20:51:40|14871.19|14751.19|14870.84|14750.84|14871.19|14751.19|14870.84|14750.84|8
1649969510000|2022-04-14 20:51:50|14870.82|14750.82|14869.68|14749.68|14870.93|14750.93|14869.68|14749.68|10
1649969520000|2022-04-14 20:52:00|14869.67|14749.67|14868.59|14748.59|14869.67|14749.67|14868.59|14748.59|9
1649969530000|2022-04-14 20:52:10|14868.67|14748.67|14867.74|14747.74|14868.9|14748.9|14867.74|14747.74|10
1649969540000|2022-04-14 20:52:20|14867.73|14747.73|14867.78|14747.78|14867.83|14747.83|14867.09|14747.09|10
1649969550000|2022-04-14 20:52:30|14867.77|14747.77|14867.61|14747.61|14867.81|14747.81|14867.42|14747.42|10
1649969560000|2022-04-14 20:52:40|14867.55|14747.55|14867.44|14747.44|14867.6|14747.6|14867.43|14747.43|10
1649969570000|2022-04-14 20:52:50|14867.39|14747.39|14867.47|14747.47|14867.49|14747.49|14867.39|14747.39|6
1649969580000|2022-04-14 20:53:00|14867.61|14747.61|14867.99|14747.99|14868.01|14748.01|14867.61|14747.61|10
1649969590000|2022-04-14 20:53:10|14868.13|14748.13|14868.08|14748.08|14868.14|14748.14|14867.94|14747.94|7
1649969600000|2022-04-14 20:53:20|14867.89|14747.89|14868.65|14748.65|14868.72|14748.72|14867.57|14747.57|10
1649969610000|2022-04-14 20:53:30|14868.69|14748.69|14868.26|14748.26|14868.73|14748.73|14868.18|14748.18|9
1649969620000|2022-04-14 20:53:40|14868.22|14748.22|14867.95|14747.95|14868.32|14748.32|14867.95|14747.95|9
1649969630000|2022-04-14 20:53:50|14867.88|14747.88|14867.75|14747.75|14868|14748|14867.48|14747.48|10
1649969640000|2022-04-14 20:54:00|14867.81|14747.81|14869.75|14749.75|14869.75|14749.75|14867.76|14747.76|9
1649969650000|2022-04-14 20:54:10|14869.91|14749.91|14872.35|14752.35|14872.35|14752.35|14869.91|14749.91|10
1649969660000|2022-04-14 20:54:20|14872.94|14752.94|14873.75|14753.75|14873.76|14753.76|14872.94|14752.94|9
1649969670000|2022-04-14 20:54:30|14873.61|14753.61|14872.9|14752.9|14873.61|14753.61|14872.89|14752.89|10
1649969680000|2022-04-14 20:54:40|14872.79|14752.79|14872.19|14752.19|14872.79|14752.79|14872.19|14752.19|9
1649969690000|2022-04-14 20:54:50|14872.14|14752.14|14872.39|14752.39|14872.39|14752.39|14872.03|14752.03|10
1649969700000|2022-04-14 20:55:00|14872.95|14752.95|14875.29|14755.29|14875.29|14755.29|14872.95|14752.95|10
1649969710000|2022-04-14 20:55:10|14875.55|14755.55|14875.62|14755.62|14875.74|14755.74|14875.15|14755.15|10
1649969720000|2022-04-14 20:55:20|14875.35|14755.35|14875.35|14755.35|14875.37|14755.37|14875.24|14755.24|10
1649969730000|2022-04-14 20:55:30|14875.33|14755.33|14875.42|14755.42|14875.48|14755.48|14875|14755|10
1649969740000|2022-04-14 20:55:40|14875.58|14755.58|14876.81|14756.81|14876.81|14756.81|14875.46|14755.46|9
1649969750000|2022-04-14 20:55:50|14877.31|14757.31|14877.47|14757.47|14877.47|14757.47|14877.27|14757.27|7
1649969760000|2022-04-14 20:56:00|14877.17|14757.17|14877.08|14757.08|14877.17|14757.17|14876.68|14756.68|9
1649969770000|2022-04-14 20:56:10|14877.72|14757.72|14879.59|14759.59|14879.83|14759.83|14877.72|14757.72|10
1649969780000|2022-04-14 20:56:20|14879.35|14759.35|14877.79|14757.79|14879.35|14759.35|14877.79|14757.79|9
1649969790000|2022-04-14 20:56:30|14877.65|14757.65|14876.81|14756.81|14877.83|14757.83|14876.81|14756.81|10
1649969800000|2022-04-14 20:56:40|14876.78|14756.78|14875.01|14755.01|14876.78|14756.78|14874.97|14754.97|9
1649969810000|2022-04-14 20:56:50|14874.98|14754.98|14876.68|14756.68|14876.69|14756.69|14874.98|14754.98|10
1649969820000|2022-04-14 20:57:00|14876.83|14756.83|14878.03|14758.03|14878.25|14758.25|14876.83|14756.83|9
1649969830000|2022-04-14 20:57:10|14878.12|14758.12|14878.5|14758.5|14878.5|14758.5|14877.8|14757.8|8
1649969840000|2022-04-14 20:57:20|14879.07|14759.07|14884.82|14764.82|14884.82|14764.82|14879.07|14759.07|10
1649969850000|2022-04-14 20:57:30|14885.27|14765.27|14887.44|14767.44|14887.44|14767.44|14885.27|14765.27|10
1649969860000|2022-04-14 20:57:40|14887.72|14767.72|14888.27|14768.27|14888.27|14768.27|14887.64|14767.64|10
1649969870000|2022-04-14 20:57:50|14888.37|14768.37|14888.7|14768.7|14888.7|14768.7|14888.11|14768.11|10
1649969880000|2022-04-14 20:58:00|14888.65|14768.65|14889.99|14769.99|14890.33|14770.33|14888.65|14768.65|10
1649969890000|2022-04-14 20:58:10|14889.97|14769.97|14887.82|14767.82|14889.97|14769.97|14887.82|14767.82|9
1649969900000|2022-04-14 20:58:20|14887.51|14767.51|14889.19|14769.19|14889.19|14769.19|14887.1|14767.1|9
1649969910000|2022-04-14 20:58:30|14889.88|14769.88|14891.12|14771.12|14891.13|14771.13|14889.87|14769.87|9
1649969920000|2022-04-14 20:58:40|14890.78|14770.78|14892.08|14772.08|14892.16|14772.16|14890.75|14770.75|9
1649969930000|2022-04-14 20:58:50|14892.16|14772.16|14892.25|14772.25|14892.7|14772.7|14891.83|14771.83|10
1649969940000|2022-04-14 20:59:00|14892.32|14772.32|14893.77|14773.77|14893.77|14773.77|14892.32|14772.32|8
1649969950000|2022-04-14 20:59:10|14893.66|14773.66|14893.71|14773.71|14893.88|14773.88|14893.21|14773.21|9
1649969960000|2022-04-14 20:59:20|14893.69|14773.69|14892.78|14772.78|14893.71|14773.71|14892.78|14772.78|9
1649969970000|2022-04-14 20:59:30|14892.8|14772.8|14893.24|14773.24|14893.24|14773.24|14892.78|14772.78|10
1649969980000|2022-04-14 20:59:40|14893.89|14773.89|14895.58|14775.58|14895.79|14775.79|14893.89|14773.89|10
1649969990000|2022-04-14 20:59:50|14895.62|14775.62|14896.65|14776.65|14896.65|14776.65|14895.62|14775.62|9
1649970000000|2022-04-14 21:00:00|14896.56|14776.56|14898.03|14778.03|14898.03|14778.03|14896.56|14776.56|10
1649970010000|2022-04-14 21:00:10|14897.73|14777.73|14896.56|14776.56|14897.76|14777.76|14896.56|14776.56|10
1649970020000|2022-04-14 21:00:20|14897.28|14777.28|14901.8|14781.8|14901.8|14781.8|14896.99|14776.99|10
1649970030000|2022-04-14 21:00:30|14902.06|14782.06|14903.47|14783.47|14903.47|14783.47|14902.06|14782.06|10
1649970040000|2022-04-14 21:00:40|14903.34|14783.34|14904.17|14784.17|14904.17|14784.17|14903.34|14783.34|10
1649970050000|2022-04-14 21:00:50|14904.22|14784.22|14902.69|14782.69|14904.34|14784.34|14902.5|14782.5|10
1649970060000|2022-04-14 21:01:00|14902.72|14782.72|14903.47|14783.47|14903.55|14783.55|14902.23|14782.23|10
1649970070000|2022-04-14 21:01:10|14903.39|14783.39|14905.24|14785.24|14905.24|14785.24|14903.39|14783.39|9
1649970080000|2022-04-14 21:01:20|14905.46|14785.46|14905.11|14785.11|14905.46|14785.46|14904.95|14784.95|10
1649970090000|2022-04-14 21:01:30|14905.19|14785.19|14904.11|14784.11|14905.22|14785.22|14904.11|14784.11|10
1649970100000|2022-04-14 21:01:40|14904.06|14784.06|14902.97|14782.97|14904.06|14784.06|14902.94|14782.94|10
1649970110000|2022-04-14 21:01:50|14903.04|14783.04|14902.66|14782.66|14903.04|14783.04|14902.58|14782.58|9
1649970120000|2022-04-14 21:02:00|14902.68|14782.68|14903.15|14783.15|14903.39|14783.39|14902.68|14782.68|10
1649970130000|2022-04-14 21:02:10|14903.46|14783.46|14905.21|14785.21|14905.21|14785.21|14903.46|14783.46|10
1649970140000|2022-04-14 21:02:20|14905.31|14785.31|14905.82|14785.82|14905.82|14785.82|14905.31|14785.31|10
1649970150000|2022-04-14 21:02:30|14905.59|14785.59|14903.86|14783.86|14905.59|14785.59|14903.67|14783.67|10
1649970160000|2022-04-14 21:02:40|14903.56|14783.56|14903.04|14783.04|14903.56|14783.56|14901.91|14781.91|9
1649970170000|2022-04-14 21:02:50|14903.15|14783.15|14903.44|14783.44|14903.66|14783.66|14903.15|14783.15|10
1649970180000|2022-04-14 21:03:00|14903.3|14783.3|14902.9|14782.9|14903.4|14783.4|14902.9|14782.9|10
1649970190000|2022-04-14 21:03:10|14902.69|14782.69|14901.83|14781.83|14902.69|14782.69|14901.83|14781.83|9
1649970200000|2022-04-14 21:03:20|14901.5|14781.5|14901.73|14781.73|14901.93|14781.93|14901.5|14781.5|8
1649970210000|2022-04-14 21:03:30|14901.55|14781.55|14901.09|14781.09|14901.55|14781.55|14900.95|14780.95|10
1649970220000|2022-04-14 21:03:40|14900.69|14780.69|14898.5|14778.5|14900.69|14780.69|14898.5|14778.5|10
1649970230000|2022-04-14 21:03:50|14898.56|14778.56|14897.82|14777.82|14898.56|14778.56|14897.82|14777.82|10
1649970240000|2022-04-14 21:04:00|14897.83|14777.83|14896.92|14776.92|14897.83|14777.83|14896.92|14776.92|10
1649970250000|2022-04-14 21:04:10|14896.78|14776.78|14895.96|14775.96|14896.78|14776.78|14895.8|14775.8|10
1649970260000|2022-04-14 21:04:20|14896.11|14776.11|14896.27|14776.27|14896.56|14776.56|14895.97|14775.97|8
1649970270000|2022-04-14 21:04:30|14896.62|14776.62|14899.51|14779.51|14899.51|14779.51|14896.62|14776.62|9
1649970280000|2022-04-14 21:04:40|14898.96|14778.96|14896.15|14776.15|14898.96|14778.96|14896.15|14776.15|10
1649970290000|2022-04-14 21:04:50|14895.45|14775.45|14893.64|14773.64|14895.45|14775.45|14893.64|14773.64|10
1649970300000|2022-04-14 21:05:00|14893.55|14773.55|14892.95|14772.95|14893.81|14773.81|14892.95|14772.95|10
1649970310000|2022-04-14 21:05:10|14892.72|14772.72|14892.74|14772.74|14892.74|14772.74|14891.82|14771.82|10
1649970320000|2022-04-14 21:05:20|14892.97|14772.97|14896.09|14776.09|14896.09|14776.09|14892.94|14772.94|10
1649970330000|2022-04-14 21:05:30|14896.72|14776.72|14898.27|14778.27|14898.72|14778.72|14896.72|14776.72|10
1649970340000|2022-04-14 21:05:40|14898.09|14778.09|14899.84|14779.84|14899.86|14779.86|14898.09|14778.09|10
1649970350000|2022-04-14 21:05:50|14900.69|14780.69|14902.33|14782.33|14902.33|14782.33|14900.69|14780.69|10
1649970360000|2022-04-14 21:06:00|14902.57|14782.57|14903.62|14783.62|14903.62|14783.62|14902.48|14782.48|9
1649970370000|2022-04-14 21:06:10|14904.26|14784.26|14904.39|14784.39|14904.69|14784.69|14904.26|14784.26|10
1649970380000|2022-04-14 21:06:20|14904.87|14784.87|14906.34|14786.34|14906.34|14786.34|14904.87|14784.87|10
1649970390000|2022-04-14 21:06:30|14906.4|14786.4|14906.95|14786.95|14907|14787|14906.4|14786.4|9
1649970400000|2022-04-14 21:06:40|14906.92|14786.92|14907.81|14787.81|14907.84|14787.84|14906.92|14786.92|10
1649970410000|2022-04-14 21:06:50|14907.8|14787.8|14908.12|14788.12|14908.12|14788.12|14907.69|14787.69|10
1649970420000|2022-04-14 21:07:00|14908.09|14788.09|14907.92|14787.92|14908.86|14788.86|14907.92|14787.92|10
1649970430000|2022-04-14 21:07:10|14907.85|14787.85|14907.16|14787.16|14907.98|14787.98|14907.16|14787.16|10
1649970440000|2022-04-14 21:07:20|14907.15|14787.15|14905.44|14785.44|14907.15|14787.15|14905.43|14785.43|10
1649970450000|2022-04-14 21:07:30|14905.43|14785.43|14903.49|14783.49|14905.43|14785.43|14903.49|14783.49|10
1649970460000|2022-04-14 21:07:40|14903.28|14783.28|14900.6|14780.6|14903.28|14783.28|14900.6|14780.6|10
1649970470000|2022-04-14 21:07:50|14900.77|14780.77|14899.49|14779.49|14900.89|14780.89|14899.13|14779.13|10
1649970480000|2022-04-14 21:08:00|14899.46|14779.46|14899.4|14779.4|14899.55|14779.55|14899.14|14779.14|10
1649970490000|2022-04-14 21:08:10|14899.55|14779.55|14897.97|14777.97|14899.81|14779.81|14897.97|14777.97|10
1649970500000|2022-04-14 21:08:20|14897.98|14777.98|14897.79|14777.79|14897.98|14777.98|14897.37|14777.37|9
1649970510000|2022-04-14 21:08:30|14897.7|14777.7|14897.75|14777.75|14897.88|14777.88|14897.65|14777.65|10
1649970520000|2022-04-14 21:08:40|14897.82|14777.82|14897.51|14777.51|14897.82|14777.82|14897.47|14777.47|8
1649970530000|2022-04-14 21:08:50|14897.52|14777.52|14897.45|14777.45|14897.53|14777.53|14897.31|14777.31|10
1649970540000|2022-04-14 21:09:00|14896.56|14776.56|14896.14|14776.14|14896.76|14776.76|14896.12|14776.12|9
1649970550000|2022-04-14 21:09:10|14896.05|14776.05|14896.07|14776.07|14896.07|14776.07|14895.08|14775.08|9
1649970560000|2022-04-14 21:09:20|14896.27|14776.27|14898.12|14778.12|14898.12|14778.12|14896.27|14776.27|9
1649970570000|2022-04-14 21:09:30|14898.63|14778.63|14900.76|14780.76|14900.76|14780.76|14898.63|14778.63|10
1649970580000|2022-04-14 21:09:40|14900.83|14780.83|14900.67|14780.67|14901.04|14781.04|14900.67|14780.67|9
1649970590000|2022-04-14 21:09:50|14900.68|14780.68|14900.71|14780.71|14901.05|14781.05|14900.66|14780.66|10
1649970600000|2022-04-14 21:10:00|14900.42|14780.42|14900.44|14780.44|14900.44|14780.44|14900.18|14780.18|9
1649970610000|2022-04-14 21:10:10|14900.11|14780.11|14899.19|14779.19|14900.11|14780.11|14899.19|14779.19|10
1649970620000|2022-04-14 21:10:20|14899.01|14779.01|14898.7|14778.7|14899.01|14779.01|14898.59|14778.59|9
1649970630000|2022-04-14 21:10:30|14898.66|14778.66|14898.73|14778.73|14898.73|14778.73|14898.64|14778.64|8
1649970640000|2022-04-14 21:10:40|14898.64|14778.64|14898.57|14778.57|14898.88|14778.88|14898.57|14778.57|8
1649970650000|2022-04-14 21:10:50|14898.41|14778.41|14898.53|14778.53|14898.85|14778.85|14897.98|14777.98|10
1649970660000|2022-04-14 21:11:00|14898.52|14778.52|14898.52|14778.52|14898.89|14778.89|14898.52|14778.52|10
1649970670000|2022-04-14 21:11:10|14898.79|14778.79|14898.65|14778.65|14899.08|14779.08|14898.65|14778.65|9
1649970680000|2022-04-14 21:11:20|14898.8|14778.8|14901.11|14781.11|14901.11|14781.11|14898.8|14778.8|10
1649970690000|2022-04-14 21:11:30|14901.07|14781.07|14901.39|14781.39|14901.57|14781.57|14901.07|14781.07|9
1649970700000|2022-04-14 21:11:40|14901.46|14781.46|14900.42|14780.42|14901.63|14781.63|14900.42|14780.42|9
1649970710000|2022-04-14 21:11:50|14900.47|14780.47|14901.25|14781.25|14901.25|14781.25|14900.29|14780.29|10
1649970720000|2022-04-14 21:12:00|14901.6|14781.6|14902.21|14782.21|14902.54|14782.54|14901.6|14781.6|10
1649970730000|2022-04-14 21:12:10|14902.48|14782.48|14902.63|14782.63|14903.23|14783.23|14902.34|14782.34|10
1649970740000|2022-04-14 21:12:20|14902.56|14782.56|14901.94|14781.94|14902.56|14782.56|14901.93|14781.93|10
1649970750000|2022-04-14 21:12:30|14901.17|14781.17|14900.11|14780.11|14901.21|14781.21|14899.95|14779.95|10
1649970760000|2022-04-14 21:12:40|14900.12|14780.12|14898.94|14778.94|14900.12|14780.12|14898.94|14778.94|10
1649970770000|2022-04-14 21:12:50|14898.44|14778.44|14895.05|14775.05|14898.44|14778.44|14895.05|14775.05|10
1649970780000|2022-04-14 21:13:00|14895.02|14775.02|14894.58|14774.58|14895.02|14775.02|14894|14774|9
1649970790000|2022-04-14 21:13:10|14894.21|14774.21|14893.51|14773.51|14894.21|14774.21|14893.51|14773.51|9
1649970800000|2022-04-14 21:13:20|14893.33|14773.33|14892.97|14772.97|14893.65|14773.65|14892.97|14772.97|10
1649970810000|2022-04-14 21:13:30|14892.94|14772.94|14892.72|14772.72|14893.04|14773.04|14892.59|14772.59|9
1649970820000|2022-04-14 21:13:40|14892.74|14772.74|14891.61|14771.61|14892.83|14772.83|14891.61|14771.61|9
1649970830000|2022-04-14 21:13:50|14891.56|14771.56|14892.7|14772.7|14892.7|14772.7|14891.23|14771.23|9
1649970840000|2022-04-14 21:14:00|14891.97|14771.97|14893.15|14773.15|14893.15|14773.15|14891.97|14771.97|9
1649970850000|2022-04-14 21:14:10|14893.4|14773.4|14893.47|14773.47|14893.47|14773.47|14893.12|14773.12|10
1649970860000|2022-04-14 21:14:20|14893.46|14773.46|14891.99|14771.99|14893.46|14773.46|14891.92|14771.92|10
1649970870000|2022-04-14 21:14:30|14891.98|14771.98|14890.21|14770.21|14892.12|14772.12|14890.21|14770.21|10
1649970880000|2022-04-14 21:14:40|14890.17|14770.17|14890.28|14770.28|14890.59|14770.59|14889.87|14769.87|10
1649970890000|2022-04-14 21:14:50|14890.22|14770.22|14889.63|14769.63|14890.36|14770.36|14889.63|14769.63|10
1649970900000|2022-04-14 21:15:00|14889.45|14769.45|14888.44|14768.44|14889.45|14769.45|14888.44|14768.44|9
1649970910000|2022-04-14 21:15:10|14888.39|14768.39|14889.96|14769.96|14889.98|14769.98|14888.39|14768.39|10
1649970920000|2022-04-14 21:15:20|14890.04|14770.04|14890.79|14770.79|14890.79|14770.79|14889.91|14769.91|10
1649970930000|2022-04-14 21:15:30|14890.93|14770.93|14892.44|14772.44|14892.52|14772.52|14890.93|14770.93|9
1649970940000|2022-04-14 21:15:40|14892.23|14772.23|14892.41|14772.41|14892.48|14772.48|14892.23|14772.23|9
1649970950000|2022-04-14 21:15:50|14892.49|14772.49|14893.39|14773.39|14894.23|14774.23|14892.32|14772.32|10
1649970960000|2022-04-14 21:16:00|14893.73|14773.73|14894.46|14774.46|14894.59|14774.59|14893.73|14773.73|10
1649970970000|2022-04-14 21:16:10|14894.48|14774.48|14894.68|14774.68|14895.07|14775.07|14894.37|14774.37|10
1649970980000|2022-04-14 21:16:20|14894.78|14774.78|14894.73|14774.73|14894.89|14774.89|14894.59|14774.59|9
1649970990000|2022-04-14 21:16:30|14894.63|14774.63|14895.18|14775.18|14895.19|14775.19|14894.63|14774.63|9
1649971000000|2022-04-14 21:16:40|14895.25|14775.25|14896.18|14776.18|14896.18|14776.18|14895.25|14775.25|9
1649971010000|2022-04-14 21:16:50|14896.19|14776.19|14895.93|14775.93|14896.48|14776.48|14895.93|14775.93|10
1649971020000|2022-04-14 21:17:00|14895.78|14775.78|14895.81|14775.81|14895.9|14775.9|14895.72|14775.72|10
1649971030000|2022-04-14 21:17:10|14895.9|14775.9|14896.56|14776.56|14896.72|14776.72|14895.77|14775.77|8
1649971040000|2022-04-14 21:17:20|14896.51|14776.51|14896.48|14776.48|14896.67|14776.67|14896.46|14776.46|10
1649971050000|2022-04-14 21:17:30|14896.68|14776.68|14897.63|14777.63|14897.68|14777.68|14896.68|14776.68|10
1649971060000|2022-04-14 21:17:40|14897.65|14777.65|14897.59|14777.59|14897.7|14777.7|14897.54|14777.54|8
1649971070000|2022-04-14 21:17:50|14899.02|14779.02|14899.02|14779.02|14899.24|14779.24|14898.99|14778.99|9
1649971080000|2022-04-14 21:18:00|14899.23|14779.23|14899.12|14779.12|14899.67|14779.67|14898.74|14778.74|10
1649971090000|2022-04-14 21:18:10|14899|14779|14899.93|14779.93|14899.93|14779.93|14899|14779|10
1649971100000|2022-04-14 21:18:20|14899.94|14779.94|14900.82|14780.82|14900.97|14780.97|14899.94|14779.94|10
1649971110000|2022-04-14 21:18:30|14900.76|14780.76|14899.6|14779.6|14900.95|14780.95|14899.41|14779.41|9
1649971120000|2022-04-14 21:18:40|14899.26|14779.26|14897.77|14777.77|14899.35|14779.35|14897.77|14777.77|10
1649971130000|2022-04-14 21:18:50|14897.98|14777.98|14898.39|14778.39|14898.53|14778.53|14897.98|14777.98|10
1649971140000|2022-04-14 21:19:00|14898.48|14778.48|14898.61|14778.61|14898.61|14778.61|14898.3|14778.3|10
1649971150000|2022-04-14 21:19:10|14898.49|14778.49|14899.16|14779.16|14899.16|14779.16|14898.38|14778.38|10
1649971160000|2022-04-14 21:19:20|14899.14|14779.14|14898.79|14778.79|14899.36|14779.36|14898.79|14778.79|8
1649971170000|2022-04-14 21:19:30|14898.86|14778.86|14899.05|14779.05|14899.09|14779.09|14898.6|14778.6|9
1649971180000|2022-04-14 21:19:40|14899.06|14779.06|14898.83|14778.83|14899.15|14779.15|14898.66|14778.66|9
1649971190000|2022-04-14 21:19:50|14898.73|14778.73|14898.5|14778.5|14898.87|14778.87|14898.5|14778.5|8
1649971200000|2022-04-14 21:20:00|14898.63|14778.63|14898.39|14778.39|14898.69|14778.69|14898.22|14778.22|9
1649971210000|2022-04-14 21:20:10|14897.71|14777.71|14897.85|14777.85|14897.85|14777.85|14897.65|14777.65|10
1649971220000|2022-04-14 21:20:20|14897.77|14777.77|14897.92|14777.92|14897.96|14777.96|14897.38|14777.38|10
1649971230000|2022-04-14 21:20:30|14898.61|14778.61|14900.04|14780.04|14900.04|14780.04|14898.61|14778.61|10
1649971240000|2022-04-14 21:20:40|14900.3|14780.3|14903.21|14783.21|14903.21|14783.21|14900.3|14780.3|10
1649971250000|2022-04-14 21:20:50|14903.06|14783.06|14903.51|14783.51|14904.32|14784.32|14903.06|14783.06|9
1649971260000|2022-04-14 21:21:00|14903.76|14783.76|14904.74|14784.74|14904.74|14784.74|14903.44|14783.44|10
1649971270000|2022-04-14 21:21:10|14904.73|14784.73|14905.15|14785.15|14905.29|14785.29|14904.73|14784.73|10
1649971280000|2022-04-14 21:21:20|14905.12|14785.12|14905.88|14785.88|14905.88|14785.88|14905.12|14785.12|10
1649971290000|2022-04-14 21:21:30|14905.75|14785.75|14904.45|14784.45|14905.75|14785.75|14904.45|14784.45|8
1649971300000|2022-04-14 21:21:40|14904.26|14784.26|14903.22|14783.22|14904.26|14784.26|14903.09|14783.09|10
1649971310000|2022-04-14 21:21:50|14903.18|14783.18|14902.9|14782.9|14903.18|14783.18|14902.83|14782.83|9
1649971320000|2022-04-14 21:22:00|14902.89|14782.89|14903.96|14783.96|14903.96|14783.96|14902.85|14782.85|10
1649971330000|2022-04-14 21:22:10|14903.73|14783.73|14904.55|14784.55|14904.57|14784.57|14903.73|14783.73|9
1649971340000|2022-04-14 21:22:20|14904.74|14784.74|14905.06|14785.06|14905.06|14785.06|14904.45|14784.45|9
1649971350000|2022-04-14 21:22:30|14905.08|14785.08|14906.44|14786.44|14906.44|14786.44|14905.08|14785.08|7
1649971360000|2022-04-14 21:22:40|14906.49|14786.49|14905.26|14785.26|14906.49|14786.49|14905.12|14785.12|10
1649971370000|2022-04-14 21:22:50|14905.24|14785.24|14905.74|14785.74|14905.74|14785.74|14905.24|14785.24|10
1649971380000|2022-04-14 21:23:00|14905.79|14785.79|14907.87|14787.87|14907.87|14787.87|14905.79|14785.79|10
1649971390000|2022-04-14 21:23:10|14908.47|14788.47|14908.88|14788.88|14908.92|14788.92|14908.47|14788.47|9
1649971400000|2022-04-14 21:23:20|14908.74|14788.74|14909.45|14789.45|14909.45|14789.45|14908.74|14788.74|10
1649971410000|2022-04-14 21:23:30|14909.48|14789.48|14909.54|14789.54|14910.01|14790.01|14909.44|14789.44|9
1649971420000|2022-04-14 21:23:40|14909.47|14789.47|14909.37|14789.37|14909.5|14789.5|14909.23|14789.23|10
1649971430000|2022-04-14 21:23:50|14909.56|14789.56|14908.73|14788.73|14909.56|14789.56|14908.72|14788.72|9
1649971440000|2022-04-14 21:24:00|14908.74|14788.74|14908.65|14788.65|14908.85|14788.85|14908.6|14788.6|10
1649971450000|2022-04-14 21:24:10|14908.46|14788.46|14907.76|14787.76|14908.46|14788.46|14907.76|14787.76|10
1649971460000|2022-04-14 21:24:20|14907.7|14787.7|14907.7|14787.7|14907.78|14787.78|14907.59|14787.59|10
1649971470000|2022-04-14 21:24:30|14907.98|14787.98|14908.66|14788.66|14908.74|14788.74|14907.98|14787.98|10
1649971480000|2022-04-14 21:24:40|14908.64|14788.64|14909.36|14789.36|14909.36|14789.36|14908.58|14788.58|10
1649971490000|2022-04-14 21:24:50|14909.43|14789.43|14909.68|14789.68|14909.68|14789.68|14909.43|14789.43|8
1649971500000|2022-04-14 21:25:00|14909.7|14789.7|14910|14790|14910.08|14790.08|14909.7|14789.7|9
1649971510000|2022-04-14 21:25:10|14908.95|14788.95|14908.19|14788.19|14909.16|14789.16|14908.14|14788.14|10
1649971520000|2022-04-14 21:25:20|14908.27|14788.27|14908.93|14788.93|14909.12|14789.12|14908.24|14788.24|10
1649971530000|2022-04-14 21:25:30|14908.88|14788.88|14908.87|14788.87|14909.17|14789.17|14908.87|14788.87|9
1649971540000|2022-04-14 21:25:40|14909.02|14789.02|14909.03|14789.03|14909.13|14789.13|14908.87|14788.87|9
1649971550000|2022-04-14 21:25:50|14909.04|14789.04|14908.87|14788.87|14909.41|14789.41|14908.58|14788.58|9
1649971560000|2022-04-14 21:26:00|14908.8|14788.8|14908.56|14788.56|14909.09|14789.09|14908.56|14788.56|9
1649971570000|2022-04-14 21:26:10|14908.6|14788.6|14907.82|14787.82|14908.6|14788.6|14907.82|14787.82|8
1649971580000|2022-04-14 21:26:20|14907.84|14787.84|14908.08|14788.08|14908.22|14788.22|14907.84|14787.84|7
1649971590000|2022-04-14 21:26:30|14908.07|14788.07|14907.64|14787.64|14908.07|14788.07|14907.46|14787.46|9
1649971600000|2022-04-14 21:26:40|14907.6|14787.6|14907.18|14787.18|14907.6|14787.6|14907.18|14787.18|9
1649971610000|2022-04-14 21:26:50|14907.05|14787.05|14906.63|14786.63|14907.39|14787.39|14906.63|14786.63|9
1649971620000|2022-04-14 21:27:00|14906.54|14786.54|14906.98|14786.98|14907.04|14787.04|14906.54|14786.54|9
1649971630000|2022-04-14 21:27:10|14906.75|14786.75|14906.39|14786.39|14906.75|14786.75|14906.03|14786.03|10
1649971640000|2022-04-14 21:27:20|14906.33|14786.33|14906.72|14786.72|14906.72|14786.72|14906.31|14786.31|10
1649971650000|2022-04-14 21:27:30|14906.64|14786.64|14906.39|14786.39|14906.69|14786.69|14906.3|14786.3|9
1649971660000|2022-04-14 21:27:40|14906.21|14786.21|14906.56|14786.56|14906.61|14786.61|14906.21|14786.21|9
1649971670000|2022-04-14 21:27:50|14906.46|14786.46|14906.56|14786.56|14906.58|14786.58|14906.32|14786.32|10
1649971680000|2022-04-14 21:28:00|14906.39|14786.39|14906.25|14786.25|14906.64|14786.64|14906.25|14786.25|10
1649971690000|2022-04-14 21:28:10|14906.16|14786.16|14907.33|14787.33|14907.33|14787.33|14905.71|14785.71|10
1649971700000|2022-04-14 21:28:20|14908.7|14788.7|14912.1|14792.1|14912.1|14792.1|14908.69|14788.69|10
1649971710000|2022-04-14 21:28:30|14912.19|14792.19|14913.6|14793.6|14913.69|14793.69|14912.19|14792.19|10
1649971720000|2022-04-14 21:28:40|14913.58|14793.58|14913.73|14793.73|14913.82|14793.82|14913.37|14793.37|10
1649971730000|2022-04-14 21:28:50|14913.89|14793.89|14914.61|14794.61|14914.67|14794.67|14913.77|14793.77|10
1649971740000|2022-04-14 21:29:00|14915.19|14795.19|14914.54|14794.54|14915.19|14795.19|14914.54|14794.54|8
1649971750000|2022-04-14 21:29:10|14914.49|14794.49|14914.49|14794.49|14914.68|14794.68|14914.45|14794.45|9
1649971760000|2022-04-14 21:29:20|14914.6|14794.6|14914.68|14794.68|14915.03|14795.03|14914.58|14794.58|10
1649971770000|2022-04-14 21:29:30|14914.4|14794.4|14913.6|14793.6|14914.4|14794.4|14913.6|14793.6|9
1649971780000|2022-04-14 21:29:40|14913.54|14793.54|14915.11|14795.11|14915.11|14795.11|14913.47|14793.47|10
1649971790000|2022-04-14 21:29:50|14915.13|14795.13|14914.31|14794.31|14915.13|14795.13|14914.31|14794.31|10
1649971800000|2022-04-14 21:30:00|14913.98|14793.98|14914.89|14794.89|14914.89|14794.89|14913.98|14793.98|10
1649971810000|2022-04-14 21:30:10|14914.77|14794.77|14914.68|14794.68|14914.9|14794.9|14914.68|14794.68|6
1649971820000|2022-04-14 21:30:20|14914.23|14794.23|14915.61|14795.61|14915.61|14795.61|14914.12|14794.12|9
1649971830000|2022-04-14 21:30:30|14915.83|14795.83|14917.24|14797.24|14917.25|14797.25|14915.75|14795.75|9
1649971840000|2022-04-14 21:30:40|14917.22|14797.22|14917.63|14797.63|14917.63|14797.63|14917.22|14797.22|8
1649971850000|2022-04-14 21:30:50|14917.59|14797.59|14917.82|14797.82|14917.82|14797.82|14917|14797|10
1649971860000|2022-04-14 21:31:00|14917.77|14797.77|14917.4|14797.4|14917.77|14797.77|14917.32|14797.32|8
1649971870000|2022-04-14 21:31:10|14917.5|14797.5|14918.24|14798.24|14918.49|14798.49|14917.5|14797.5|9
1649971880000|2022-04-14 21:31:20|14918.25|14798.25|14919.09|14799.09|14919.38|14799.38|14918.25|14798.25|10
1649971890000|2022-04-14 21:31:30|14918.99|14798.99|14918.85|14798.85|14919.21|14799.21|14918.65|14798.65|9
1649971900000|2022-04-14 21:31:40|14919.02|14799.02|14919.09|14799.09|14919.09|14799.09|14918.71|14798.71|8
1649971910000|2022-04-14 21:31:50|14919.14|14799.14|14919.97|14799.97|14920.07|14800.07|14919.14|14799.14|10
1649971920000|2022-04-14 21:32:00|14919.98|14799.98|14920.19|14800.19|14920.26|14800.26|14919.98|14799.98|9
1649971930000|2022-04-14 21:32:10|14920.12|14800.12|14920.57|14800.57|14920.57|14800.57|14920.12|14800.12|10
1649971940000|2022-04-14 21:32:20|14920.72|14800.72|14921.74|14801.74|14921.74|14801.74|14920.72|14800.72|10
1649971950000|2022-04-14 21:32:30|14921.64|14801.64|14923.67|14803.67|14923.67|14803.67|14921.64|14801.64|10
1649971960000|2022-04-14 21:32:40|14923.71|14803.71|14924.9|14804.9|14924.94|14804.94|14923.71|14803.71|10
1649971970000|2022-04-14 21:32:50|14925.01|14805.01|14924.79|14804.79|14925.04|14805.04|14924.51|14804.51|9
1649971980000|2022-04-14 21:33:00|14925.15|14805.15|14925.59|14805.59|14925.6|14805.6|14925.15|14805.15|9
1649971990000|2022-04-14 21:33:10|14925.5|14805.5|14925.96|14805.96|14925.96|14805.96|14925.46|14805.46|7
1649972000000|2022-04-14 21:33:20|14926|14806|14926.59|14806.59|14926.59|14806.59|14926|14806|9
1649972010000|2022-04-14 21:33:30|14926.6|14806.6|14926.89|14806.89|14926.91|14806.91|14926.6|14806.6|9
1649972020000|2022-04-14 21:33:40|14926.98|14806.98|14927.32|14807.32|14927.5|14807.5|14926.98|14806.98|9
1649972030000|2022-04-14 21:33:50|14927.25|14807.25|14927.88|14807.88|14927.89|14807.89|14927.25|14807.25|10
1649972040000|2022-04-14 21:34:00|14928.13|14808.13|14929.42|14809.42|14929.45|14809.45|14928.13|14808.13|10
1649972050000|2022-04-14 21:34:10|14929.47|14809.47|14929.33|14809.33|14929.54|14809.54|14929.26|14809.26|10
1649972060000|2022-04-14 21:34:20|14929.14|14809.14|14929.7|14809.7|14929.83|14809.83|14928.74|14808.74|10
1649972070000|2022-04-14 21:34:30|14930.47|14810.47|14933.55|14813.55|14933.55|14813.55|14930.47|14810.47|10
1649972080000|2022-04-14 21:34:40|14933.77|14813.77|14935.13|14815.13|14935.22|14815.22|14933.77|14813.77|10
1649972090000|2022-04-14 21:34:50|14935.09|14815.09|14936.56|14816.56|14936.56|14816.56|14934.81|14814.81|10
1649972100000|2022-04-14 21:35:00|14936.68|14816.68|14940.23|14820.23|14940.23|14820.23|14936.68|14816.68|10
1649972110000|2022-04-14 21:35:10|14940.26|14820.26|14941.43|14821.43|14941.6|14821.6|14940.26|14820.26|8
1649972120000|2022-04-14 21:35:20|14941.14|14821.14|14943.69|14823.69|14943.69|14823.69|14941.14|14821.14|10
1649972130000|2022-04-14 21:35:30|14943.63|14823.63|14947.86|14827.86|14947.86|14827.86|14943.63|14823.63|10
1649972140000|2022-04-14 21:35:40|14948.06|14828.06|14948.26|14828.26|14948.42|14828.42|14948.06|14828.06|9
1649972150000|2022-04-14 21:35:50|14948.59|14828.59|14949.72|14829.72|14949.88|14829.88|14948.59|14828.59|9
1649972160000|2022-04-14 21:36:00|14949.65|14829.65|14950.7|14830.7|14950.82|14830.82|14949.65|14829.65|10
1649972170000|2022-04-14 21:36:10|14950.6|14830.6|14950.62|14830.62|14950.91|14830.91|14950.47|14830.47|9
1649972180000|2022-04-14 21:36:20|14950.68|14830.68|14950.43|14830.43|14951.43|14831.43|14950.43|14830.43|10
1649972190000|2022-04-14 21:36:30|14950.68|14830.68|14950.98|14830.98|14950.98|14830.98|14950.68|14830.68|10
1649972200000|2022-04-14 21:36:40|14951.04|14831.04|14951.24|14831.24|14951.35|14831.35|14950.99|14830.99|10
1649972210000|2022-04-14 21:36:50|14951.2|14831.2|14951.24|14831.24|14951.41|14831.41|14951.05|14831.05|10
1649972220000|2022-04-14 21:37:00|14951.32|14831.32|14951.01|14831.01|14951.32|14831.32|14950.92|14830.92|9
1649972230000|2022-04-14 21:37:10|14950.86|14830.86|14951.37|14831.37|14951.37|14831.37|14950.86|14830.86|9
1649972240000|2022-04-14 21:37:20|14951.23|14831.23|14951.26|14831.26|14951.35|14831.35|14951.04|14831.04|9
1649972250000|2022-04-14 21:37:30|14951.32|14831.32|14950.96|14830.96|14951.41|14831.41|14950.79|14830.79|9
1649972260000|2022-04-14 21:37:40|14950.94|14830.94|14950.84|14830.84|14950.97|14830.97|14950.84|14830.84|8
1649972270000|2022-04-14 21:37:50|14950.89|14830.89|14950.91|14830.91|14951.04|14831.04|14950.61|14830.61|10
1649972280000|2022-04-14 21:38:00|14951.03|14831.03|14951.25|14831.25|14951.26|14831.26|14951.03|14831.03|9
1649972290000|2022-04-14 21:38:10|14951.29|14831.29|14951.7|14831.7|14951.73|14831.73|14951.16|14831.16|10
1649972300000|2022-04-14 21:38:20|14951.62|14831.62|14951.65|14831.65|14951.84|14831.84|14951.56|14831.56|7
1649972310000|2022-04-14 21:38:30|14951.67|14831.67|14950.34|14830.34|14951.67|14831.67|14950.28|14830.28|10
1649972320000|2022-04-14 21:38:40|14950.24|14830.24|14949.67|14829.67|14950.3|14830.3|14949.61|14829.61|10
1649972330000|2022-04-14 21:38:50|14949.65|14829.65|14949.41|14829.41|14949.65|14829.65|14949.35|14829.35|10
1649972340000|2022-04-14 21:39:00|14949.64|14829.64|14949.61|14829.61|14949.91|14829.91|14949.61|14829.61|9
1649972350000|2022-04-14 21:39:10|14949.55|14829.55|14949.78|14829.78|14949.78|14829.78|14949.37|14829.37|9
1649972360000|2022-04-14 21:39:20|14949.77|14829.77|14949.85|14829.85|14950.12|14830.12|14949.67|14829.67|8
1649972370000|2022-04-14 21:39:30|14949.79|14829.79|14951.12|14831.12|14951.14|14831.14|14949.79|14829.79|9
1649972380000|2022-04-14 21:39:40|14951.13|14831.13|14951.73|14831.73|14951.73|14831.73|14951.13|14831.13|9
1649972390000|2022-04-14 21:39:50|14951.85|14831.85|14952.2|14832.2|14952.2|14832.2|14951.85|14831.85|9
1649972400000|2022-04-14 21:40:00|14952.21|14832.21|14952.27|14832.27|14952.27|14832.27|14951.85|14831.85|9
1649972410000|2022-04-14 21:40:10|14952.31|14832.31|14951.67|14831.67|14952.31|14832.31|14951.67|14831.67|8
1649972420000|2022-04-14 21:40:20|14951.65|14831.65|14951.67|14831.67|14951.89|14831.89|14951.65|14831.65|6
1649972430000|2022-04-14 21:40:30|14951.63|14831.63|14954.32|14834.32|14954.32|14834.32|14951.61|14831.61|10
1649972440000|2022-04-14 21:40:40|14954.43|14834.43|14953.99|14833.99|14954.6|14834.6|14953.77|14833.77|10
1649972450000|2022-04-14 21:40:50|14954.18|14834.18|14954.88|14834.88|14954.88|14834.88|14954.18|14834.18|9
1649972460000|2022-04-14 21:41:00|14954.84|14834.84|14955.09|14835.09|14955.15|14835.15|14954.73|14834.73|9
1649972470000|2022-04-14 21:41:10|14955.33|14835.33|14955.71|14835.71|14955.71|14835.71|14954.62|14834.62|10
1649972480000|2022-04-14 21:41:20|14955.81|14835.81|14955.25|14835.25|14955.87|14835.87|14955.25|14835.25|9
1649972490000|2022-04-14 21:41:30|14955.31|14835.31|14956.02|14836.02|14956.02|14836.02|14955.31|14835.31|6
1649972500000|2022-04-14 21:41:40|14955.99|14835.99|14956.43|14836.43|14956.73|14836.73|14955.99|14835.99|7
1649972510000|2022-04-14 21:41:50|14956.42|14836.42|14956.31|14836.31|14956.42|14836.42|14956.03|14836.03|10
1649972520000|2022-04-14 21:42:00|14956.3|14836.3|14956.96|14836.96|14957.01|14837.01|14956|14836|10
1649972530000|2022-04-14 21:42:10|14956.37|14836.37|14955.67|14835.67|14956.44|14836.44|14955.67|14835.67|9
1649972540000|2022-04-14 21:42:20|14955.51|14835.51|14955.21|14835.21|14956|14836|14955.21|14835.21|9
1649972550000|2022-04-14 21:42:30|14954.58|14834.58|14954.07|14834.07|14954.61|14834.61|14954.07|14834.07|5
1649972560000|2022-04-14 21:42:40|14954.17|14834.17|14952.96|14832.96|14954.36|14834.36|14952.88|14832.88|9
1649972570000|2022-04-14 21:42:50|14952.84|14832.84|14951.92|14831.92|14952.84|14832.84|14951.92|14831.92|9
1649972580000|2022-04-14 21:43:00|14951.91|14831.91|14950.81|14830.81|14951.91|14831.91|14950.81|14830.81|10
1649972590000|2022-04-14 21:43:10|14950.68|14830.68|14947.77|14827.77|14950.68|14830.68|14947.77|14827.77|10
1649972600000|2022-04-14 21:43:20|14947.73|14827.73|14944.92|14824.92|14947.73|14827.73|14944.92|14824.92|9
1649972610000|2022-04-14 21:43:30|14943.85|14823.85|14943.24|14823.24|14943.85|14823.85|14943.21|14823.21|9
1649972620000|2022-04-14 21:43:40|14943.71|14823.71|14943.35|14823.35|14943.71|14823.71|14942.99|14822.99|8
1649972630000|2022-04-14 21:43:50|14943.26|14823.26|14937.13|14817.13|14943.26|14823.26|14937.13|14817.13|10
1649972640000|2022-04-14 21:44:00|14937.16|14817.16|14932.45|14812.45|14937.16|14817.16|14932.45|14812.45|10
1649972650000|2022-04-14 21:44:10|14932.38|14812.38|14928.64|14808.64|14932.38|14812.38|14928.64|14808.64|10
1649972660000|2022-04-14 21:44:20|14928.28|14808.28|14924.51|14804.51|14928.28|14808.28|14924.51|14804.51|10
1649972670000|2022-04-14 21:44:30|14924.22|14804.22|14923.83|14803.83|14924.26|14804.26|14923.79|14803.79|9
1649972680000|2022-04-14 21:44:40|14923.73|14803.73|14922.76|14802.76|14923.73|14803.73|14922.37|14802.37|10
1649972690000|2022-04-14 21:44:50|14922.53|14802.53|14921.78|14801.78|14922.53|14802.53|14921.65|14801.65|9
1649972700000|2022-04-14 21:45:00|14921.77|14801.77|14921.04|14801.04|14921.79|14801.79|14920.78|14800.78|9
1649972710000|2022-04-14 21:45:10|14921|14801|14920.95|14800.95|14921|14801|14920.16|14800.16|9
1649972720000|2022-04-14 21:45:20|14921.09|14801.09|14920.05|14800.05|14921.14|14801.14|14919.89|14799.89|10
1649972730000|2022-04-14 21:45:30|14920.25|14800.25|14921.02|14801.02|14921.02|14801.02|14920.08|14800.08|10
1649972740000|2022-04-14 21:45:40|14920.93|14800.93|14920.63|14800.63|14921|14801|14920.59|14800.59|8
1649972750000|2022-04-14 21:45:50|14920.9|14800.9|14921.74|14801.74|14921.74|14801.74|14920.86|14800.86|10
1649972760000|2022-04-14 21:46:00|14921.75|14801.75|14922.63|14802.63|14922.66|14802.66|14921.75|14801.75|9
1649972770000|2022-04-14 21:46:10|14922.87|14802.87|14921.98|14801.98|14923.8|14803.8|14921.98|14801.98|10
1649972780000|2022-04-14 21:46:20|14922.44|14802.44|14924.81|14804.81|14925.05|14805.05|14922.44|14802.44|10
1649972790000|2022-04-14 21:46:30|14925.25|14805.25|14924.98|14804.98|14925.51|14805.51|14924.84|14804.84|10
1649972800000|2022-04-14 21:46:40|14925.13|14805.13|14925.06|14805.06|14925.15|14805.15|14924.77|14804.77|9
1649972810000|2022-04-14 21:46:50|14925.08|14805.08|14925.07|14805.07|14925.71|14805.71|14925.07|14805.07|9
1649972820000|2022-04-14 21:47:00|14925.04|14805.04|14925|14805|14925.55|14805.55|14924.51|14804.51|10
1649972830000|2022-04-14 21:47:10|14924.97|14804.97|14925.35|14805.35|14925.49|14805.49|14924.97|14804.97|9
1649972840000|2022-04-14 21:47:20|14925.54|14805.54|14926.26|14806.26|14926.26|14806.26|14925.54|14805.54|9
1649972850000|2022-04-14 21:47:30|14926.97|14806.97|14926.01|14806.01|14927.14|14807.14|14926.01|14806.01|10
1649972860000|2022-04-14 21:47:40|14926.44|14806.44|14925.17|14805.17|14926.44|14806.44|14925.17|14805.17|10
1649972870000|2022-04-14 21:47:50|14924.61|14804.61|14920.92|14800.92|14924.61|14804.61|14920.92|14800.92|10
1649972880000|2022-04-14 21:48:00|14920.8|14800.8|14921.17|14801.17|14921.34|14801.34|14920.72|14800.72|8
1649972890000|2022-04-14 21:48:10|14921.09|14801.09|14921.46|14801.46|14921.46|14801.46|14920.89|14800.89|9
1649972900000|2022-04-14 21:48:20|14921.47|14801.47|14920.43|14800.43|14921.47|14801.47|14919.98|14799.98|10
1649972910000|2022-04-14 21:48:30|14920.29|14800.29|14920.13|14800.13|14920.3|14800.3|14920.09|14800.09|7
1649972920000|2022-04-14 21:48:40|14920.01|14800.01|14919.01|14799.01|14920.01|14800.01|14918.88|14798.88|5
1649972930000|2022-04-14 21:48:50|14919.02|14799.02|14918.75|14798.75|14919.07|14799.07|14918.71|14798.71|10
1649972940000|2022-04-14 21:49:00|14918.71|14798.71|14918.1|14798.1|14918.71|14798.71|14918.1|14798.1|9
1649972950000|2022-04-14 21:49:10|14917.99|14797.99|14917.77|14797.77|14917.99|14797.99|14917.64|14797.64|9
1649972960000|2022-04-14 21:49:20|14917.75|14797.75|14917.29|14797.29|14917.76|14797.76|14917.2|14797.2|10
1649972970000|2022-04-14 21:49:30|14917.32|14797.32|14917.28|14797.28|14917.88|14797.88|14917.28|14797.28|10
1649972980000|2022-04-14 21:49:40|14917|14797|14918.45|14798.45|14918.45|14798.45|14917|14797|10
1649972990000|2022-04-14 21:49:50|14918.49|14798.49|14918.3|14798.3|14918.52|14798.52|14918.3|14798.3|8
1649973000000|2022-04-14 21:50:00|14918.51|14798.51|14920.4|14800.4|14920.61|14800.61|14918.51|14798.51|10
1649973010000|2022-04-14 21:50:10|14920.38|14800.38|14919.77|14799.77|14920.38|14800.38|14919.77|14799.77|10
1649973020000|2022-04-14 21:50:20|14919.6|14799.6|14920.55|14800.55|14920.55|14800.55|14919.6|14799.6|9
1649973030000|2022-04-14 21:50:30|14920.49|14800.49|14920.66|14800.66|14920.91|14800.91|14920.43|14800.43|9
1649973040000|2022-04-14 21:50:40|14920.67|14800.67|14920.82|14800.82|14920.82|14800.82|14920.62|14800.62|7
1649973050000|2022-04-14 21:50:50|14920.89|14800.89|14921.07|14801.07|14921.07|14801.07|14920.89|14800.89|7
1649973060000|2022-04-14 21:51:00|14921.2|14801.2|14921.25|14801.25|14921.25|14801.25|14920.82|14800.82|8
1649973070000|2022-04-14 21:51:10|14921.04|14801.04|14921.43|14801.43|14921.43|14801.43|14921.04|14801.04|8
1649973080000|2022-04-14 21:51:20|14921.48|14801.48|14921.39|14801.39|14921.52|14801.52|14921.39|14801.39|8
1649973090000|2022-04-14 21:51:30|14921.28|14801.28|14923.21|14803.21|14923.21|14803.21|14921.07|14801.07|9
1649973100000|2022-04-14 21:51:40|14923.84|14803.84|14923.71|14803.71|14925.31|14805.31|14923.69|14803.69|10
1649973110000|2022-04-14 21:51:50|14923.74|14803.74|14924.07|14804.07|14924.07|14804.07|14923.7|14803.7|9
1649973120000|2022-04-14 21:52:00|14923.77|14803.77|14924.01|14804.01|14924.08|14804.08|14923.63|14803.63|9
1649973130000|2022-04-14 21:52:10|14924.19|14804.19|14923.55|14803.55|14924.19|14804.19|14922.95|14802.95|9
1649973140000|2022-04-14 21:52:20|14923.54|14803.54|14923.32|14803.32|14923.71|14803.71|14923.32|14803.32|8
1649973150000|2022-04-14 21:52:30|14923.69|14803.69|14923.94|14803.94|14924.01|14804.01|14923.28|14803.28|9
1649973160000|2022-04-14 21:52:40|14923.97|14803.97|14924.61|14804.61|14925.23|14805.23|14923.97|14803.97|9
1649973170000|2022-04-14 21:52:50|14924.65|14804.65|14925.12|14805.12|14925.33|14805.33|14924.62|14804.62|9
1649973180000|2022-04-14 21:53:00|14924.77|14804.77|14926.44|14806.44|14926.44|14806.44|14924.77|14804.77|8
1649973190000|2022-04-14 21:53:10|14925.63|14805.63|14927.88|14807.88|14928.09|14808.09|14925.63|14805.63|10
1649973200000|2022-04-14 21:53:20|14927.91|14807.91|14928.9|14808.9|14928.92|14808.92|14927.64|14807.64|10
1649973210000|2022-04-14 21:53:30|14928.99|14808.99|14929.32|14809.32|14929.53|14809.53|14928.49|14808.49|9
1649973220000|2022-04-14 21:53:40|14929.33|14809.33|14928.9|14808.9|14929.33|14809.33|14928.66|14808.66|10
1649973230000|2022-04-14 21:53:50|14929.5|14809.5|14931.16|14811.16|14931.16|14811.16|14929.06|14809.06|9
1649973240000|2022-04-14 21:54:00|14931.35|14811.35|14933.1|14813.1|14934.1|14814.1|14931.35|14811.35|10
1649973250000|2022-04-14 21:54:10|14933.14|14813.14|14934.41|14814.41|14934.41|14814.41|14933.08|14813.08|10
1649973260000|2022-04-14 21:54:20|14934.19|14814.19|14936.9|14816.9|14936.9|14816.9|14934.19|14814.19|9
1649973270000|2022-04-14 21:54:30|14937.29|14817.29|14940.14|14820.14|14940.14|14820.14|14937.17|14817.17|10
1649973280000|2022-04-14 21:54:40|14940.22|14820.22|14940.96|14820.96|14941.66|14821.66|14940.22|14820.22|10
1649973290000|2022-04-14 21:54:50|14940.87|14820.87|14941.23|14821.23|14941.29|14821.29|14940.47|14820.47|10
1649973300000|2022-04-14 21:55:00|14941.14|14821.14|14939.52|14819.52|14941.14|14821.14|14939.52|14819.52|10
1649973310000|2022-04-14 21:55:10|14938.22|14818.22|14934.32|14814.32|14938.22|14818.22|14934.32|14814.32|10
1649973320000|2022-04-14 21:55:20|14934.33|14814.33|14932.8|14812.8|14934.33|14814.33|14932.7|14812.7|10
1649973330000|2022-04-14 21:55:30|14932.75|14812.75|14932.52|14812.52|14932.82|14812.82|14932.49|14812.49|10
1649973340000|2022-04-14 21:55:40|14932.07|14812.07|14930.95|14810.95|14932.07|14812.07|14930.92|14810.92|8
1649973350000|2022-04-14 21:55:50|14931.1|14811.1|14931.29|14811.29|14931.73|14811.73|14930.99|14810.99|10
1649973360000|2022-04-14 21:56:00|14931.32|14811.32|14930.18|14810.18|14931.32|14811.32|14929.96|14809.96|10
1649973370000|2022-04-14 21:56:10|14930.16|14810.16|14931.05|14811.05|14931.05|14811.05|14930.08|14810.08|9
1649973380000|2022-04-14 21:56:20|14930.91|14810.91|14936.96|14816.96|14936.96|14816.96|14930.91|14810.91|10
1649973390000|2022-04-14 21:56:30|14937.93|14817.93|14938.77|14818.77|14938.77|14818.77|14937.52|14817.52|10
1649973400000|2022-04-14 21:56:40|14938.64|14818.64|14939.41|14819.41|14939.57|14819.57|14938.61|14818.61|10
1649973410000|2022-04-14 21:56:50|14939.4|14819.4|14939.52|14819.52|14940.64|14820.64|14939.4|14819.4|10
1649973420000|2022-04-14 21:57:00|14939.74|14819.74|14940.96|14820.96|14940.96|14820.96|14939.73|14819.73|10
1649973430000|2022-04-14 21:57:10|14941.07|14821.07|14942.93|14822.93|14942.93|14822.93|14941.07|14821.07|9
1649973440000|2022-04-14 21:57:20|14942.96|14822.96|14944.12|14824.12|14944.12|14824.12|14942.95|14822.95|10
1649973450000|2022-04-14 21:57:30|14944.11|14824.11|14945.53|14825.53|14945.53|14825.53|14944|14824|10
1649973460000|2022-04-14 21:57:40|14945.33|14825.33|14945.35|14825.35|14945.5|14825.5|14945.21|14825.21|9
1649973470000|2022-04-14 21:57:50|14945.24|14825.24|14945.63|14825.63|14945.75|14825.75|14945.24|14825.24|8
1649973480000|2022-04-14 21:58:00|14945.62|14825.62|14943.9|14823.9|14945.62|14825.62|14943.9|14823.9|10
1649973490000|2022-04-14 21:58:10|14943.89|14823.89|14942.61|14822.61|14944.06|14824.06|14942.53|14822.53|10
1649973500000|2022-04-14 21:58:20|14942.53|14822.53|14942.57|14822.57|14942.96|14822.96|14942.36|14822.36|10
1649973510000|2022-04-14 21:58:30|14942.53|14822.53|14942.79|14822.79|14943.23|14823.23|14942.47|14822.47|9
1649973520000|2022-04-14 21:58:40|14942.91|14822.91|14942.27|14822.27|14942.91|14822.91|14942.17|14822.17|10
1649973530000|2022-04-14 21:58:50|14942.63|14822.63|14943.05|14823.05|14943.17|14823.17|14942.54|14822.54|10
1649973540000|2022-04-14 21:59:00|14943.11|14823.11|14942.89|14822.89|14943.11|14823.11|14942.33|14822.33|9
1649973550000|2022-04-14 21:59:10|14942.91|14822.91|14943.32|14823.32|14943.32|14823.32|14942.79|14822.79|10
1649973560000|2022-04-14 21:59:20|14943.24|14823.24|14943.35|14823.35|14943.36|14823.36|14943.16|14823.16|9
1649973570000|2022-04-14 21:59:30|14943.53|14823.53|14945.87|14825.87|14945.87|14825.87|14943.53|14823.53|10
1649973580000|2022-04-14 21:59:40|14945.46|14825.46|14946.08|14826.08|14946.08|14826.08|14945.46|14825.46|10
1649973590000|2022-04-14 21:59:50|14946.36|14826.36|14947.27|14827.27|14947.27|14827.27|14946.36|14826.36|10
1649973600000|2022-04-14 22:00:00|14947.24|14827.24|14945.56|14825.56|14947.24|14827.24|14945.56|14825.56|10
1649973610000|2022-04-14 22:00:10|14945.3|14825.3|14944.07|14824.07|14945.3|14825.3|14944.07|14824.07|10
1649973620000|2022-04-14 22:00:20|14943.75|14823.75|14943.65|14823.65|14943.96|14823.96|14943.54|14823.54|10
1649973630000|2022-04-14 22:00:30|14943.63|14823.63|14942.46|14822.46|14943.63|14823.63|14942.46|14822.46|10
1649973640000|2022-04-14 22:00:40|14942.03|14822.03|14941.39|14821.39|14942.62|14822.62|14941.39|14821.39|10
1649973650000|2022-04-14 22:00:50|14941.18|14821.18|14939.75|14819.75|14941.85|14821.85|14939.75|14819.75|10
1649973660000|2022-04-14 22:01:00|14939.18|14819.18|14937.82|14817.82|14939.25|14819.25|14937.82|14817.82|9
1649973670000|2022-04-14 22:01:10|14937.76|14817.76|14936.99|14816.99|14937.79|14817.79|14936.99|14816.99|9
1649973680000|2022-04-14 22:01:20|14936.38|14816.38|14936.78|14816.78|14936.78|14816.78|14936.27|14816.27|9
1649973690000|2022-04-14 22:01:30|14936.74|14816.74|14937.8|14817.8|14937.8|14817.8|14936.29|14816.29|10
1649973700000|2022-04-14 22:01:40|14938.33|14818.33|14940.24|14820.24|14940.51|14820.51|14938.33|14818.33|10
1649973710000|2022-04-14 22:01:50|14940.43|14820.43|14941.65|14821.65|14941.65|14821.65|14940.34|14820.34|10
1649973720000|2022-04-14 22:02:00|14941.64|14821.64|14943.02|14823.02|14943.6|14823.6|14941.64|14821.64|8
1649973730000|2022-04-14 22:02:10|14943.43|14823.43|14947.53|14827.53|14947.53|14827.53|14943.43|14823.43|10
1649973740000|2022-04-14 22:02:20|14947.35|14827.35|14947.03|14827.03|14947.35|14827.35|14946.58|14826.58|10
1649973750000|2022-04-14 22:02:30|14947.07|14827.07|14949.05|14829.05|14949.29|14829.29|14947.07|14827.07|9
1649973760000|2022-04-14 22:02:40|14949.28|14829.28|14950.84|14830.84|14950.84|14830.84|14949.28|14829.28|10
1649973770000|2022-04-14 22:02:50|14950.85|14830.85|14951.15|14831.15|14951.16|14831.16|14950.38|14830.38|10
1649973780000|2022-04-14 22:03:00|14951.04|14831.04|14950.97|14830.97|14951.08|14831.08|14950.66|14830.66|9
1649973790000|2022-04-14 22:03:10|14950.98|14830.98|14949.86|14829.86|14950.98|14830.98|14949.78|14829.78|10
1649973800000|2022-04-14 22:03:20|14949.79|14829.79|14948.68|14828.68|14949.79|14829.79|14948.68|14828.68|10
1649973810000|2022-04-14 22:03:30|14948.73|14828.73|14948.22|14828.22|14948.74|14828.74|14948.08|14828.08|10
1649973820000|2022-04-14 22:03:40|14948.27|14828.27|14948.04|14828.04|14948.3|14828.3|14947.92|14827.92|10
1649973830000|2022-04-14 22:03:50|14947.98|14827.98|14947.93|14827.93|14948.3|14828.3|14947.8|14827.8|10
1649973840000|2022-04-14 22:04:00|14947.9|14827.9|14947.59|14827.59|14947.9|14827.9|14947.48|14827.48|7
1649973850000|2022-04-14 22:04:10|14947.41|14827.41|14946.74|14826.74|14947.41|14827.41|14946.74|14826.74|10
1649973860000|2022-04-14 22:04:20|14946.69|14826.69|14945.57|14825.57|14946.69|14826.69|14945.49|14825.49|9
1649973870000|2022-04-14 22:04:30|14944.92|14824.92|14942.92|14822.92|14944.92|14824.92|14942.79|14822.79|10
1649973880000|2022-04-14 22:04:40|14943.62|14823.62|14944.86|14824.86|14945.17|14825.17|14943.62|14823.62|10
1649973890000|2022-04-14 22:04:50|14944.89|14824.89|14944.13|14824.13|14945.34|14825.34|14944.01|14824.01|10
1649973900000|2022-04-14 22:05:00|14944.11|14824.11|14943.7|14823.7|14944.19|14824.19|14943.7|14823.7|9
1649973910000|2022-04-14 22:05:10|14943.51|14823.51|14942.51|14822.51|14943.58|14823.58|14942.34|14822.34|10
1649973920000|2022-04-14 22:05:20|14942.36|14822.36|14942.97|14822.97|14942.97|14822.97|14942.17|14822.17|9
1649973930000|2022-04-14 22:05:30|14942.35|14822.35|14939.68|14819.68|14942.35|14822.35|14939.61|14819.61|10
1649973940000|2022-04-14 22:05:40|14939.6|14819.6|14938.52|14818.52|14939.6|14819.6|14938.52|14818.52|10
1649973950000|2022-04-14 22:05:50|14938.27|14818.27|14939.61|14819.61|14939.61|14819.61|14938.27|14818.27|10
1649973960000|2022-04-14 22:06:00|14939.66|14819.66|14941.41|14821.41|14941.41|14821.41|14939.3|14819.3|10
1649973970000|2022-04-14 22:06:10|14941.89|14821.89|14943.6|14823.6|14943.6|14823.6|14941.89|14821.89|10
1649973980000|2022-04-14 22:06:20|14943.86|14823.86|14945.3|14825.3|14945.92|14825.92|14943.86|14823.86|9
1649973990000|2022-04-14 22:06:30|14945.09|14825.09|14945.06|14825.06|14945.1|14825.1|14944.77|14824.77|8
1649974000000|2022-04-14 22:06:40|14945.42|14825.42|14945.86|14825.86|14946.05|14826.05|14945.33|14825.33|10
1649974010000|2022-04-14 22:06:50|14945.83|14825.83|14945.33|14825.33|14945.93|14825.93|14945.33|14825.33|10
1649974020000|2022-04-14 22:07:00|14945.54|14825.54|14946.85|14826.85|14947.01|14827.01|14945.54|14825.54|9
1649974030000|2022-04-14 22:07:10|14947.03|14827.03|14947.07|14827.07|14947.43|14827.43|14947.03|14827.03|8
1649974040000|2022-04-14 22:07:20|14947.01|14827.01|14945.56|14825.56|14947.18|14827.18|14945.56|14825.56|10
1649974050000|2022-04-14 22:07:30|14945.66|14825.66|14944.58|14824.58|14945.66|14825.66|14944.52|14824.52|9
1649974060000|2022-04-14 22:07:40|14944.67|14824.67|14945.99|14825.99|14945.99|14825.99|14944.61|14824.61|10
1649974070000|2022-04-14 22:07:50|14946.01|14826.01|14945.76|14825.76|14946.55|14826.55|14945.76|14825.76|9
1649974080000|2022-04-14 22:08:00|14945.77|14825.77|14949.94|14821.94|14949.95|14826.21|14945.7|14821.94|11
1649974090000|2022-04-14 22:08:10|14949.76|14821.76|14949.94|14821.94|14949.99|14821.99|14949.67|14821.67|10
1649974100000|2022-04-14 22:08:20|14949.96|14821.96|14951.43|14823.43|14951.43|14823.43|14949.96|14821.96|10
1649974110000|2022-04-14 22:08:30|14951.51|14823.51|14952.23|14824.23|14952.29|14824.29|14951.45|14823.45|10
1649974120000|2022-04-14 22:08:40|14952.2|14824.2|14952.37|14824.37|14952.59|14824.59|14951.9|14823.9|10
1649974130000|2022-04-14 22:08:50|14952.67|14824.67|14952.54|14824.54|14952.67|14824.67|14952.43|14824.43|7
1649974140000|2022-04-14 22:09:00|14952.49|14824.49|14951.68|14823.68|14952.49|14824.49|14951.46|14823.46|9
1649974150000|2022-04-14 22:09:10|14951.72|14823.72|14952.59|14824.59|14953.09|14825.09|14951.72|14823.72|10
1649974160000|2022-04-14 22:09:20|14952.87|14824.87|14955.59|14827.59|14955.59|14827.59|14952.87|14824.87|10
1649974170000|2022-04-14 22:09:30|14955.52|14827.52|14956.31|14828.31|14956.58|14828.58|14955.52|14827.52|10
1649974180000|2022-04-14 22:09:40|14956.48|14828.48|14959.79|14831.79|14959.79|14831.79|14956.48|14828.48|9
1649974190000|2022-04-14 22:09:50|14959.89|14831.89|14960.79|14832.79|14960.79|14832.79|14959.67|14831.67|10
1649974200000|2022-04-14 22:10:00|14960.56|14832.56|14962.21|14834.21|14962.29|14834.29|14960.56|14832.56|10
1649974210000|2022-04-14 22:10:10|14962.43|14834.43|14960.88|14832.88|14962.71|14834.71|14960.79|14832.79|10
1649974220000|2022-04-14 22:10:20|14960.69|14832.69|14960.61|14832.61|14961.21|14833.21|14960.56|14832.56|10
1649974230000|2022-04-14 22:10:30|14960.6|14832.6|14960.96|14832.96|14960.98|14832.98|14960.26|14832.26|10
1649974240000|2022-04-14 22:10:40|14960.97|14832.97|14962.87|14834.87|14962.87|14834.87|14960.97|14832.97|10
1649974250000|2022-04-14 22:10:50|14962.67|14834.67|14964.39|14836.39|14964.39|14836.39|14962.67|14834.67|10
1649974260000|2022-04-14 22:11:00|14964.27|14836.27|14964.12|14836.12|14964.39|14836.39|14964.12|14836.12|9
1649974270000|2022-04-14 22:11:10|14964.04|14836.04|14968.67|14840.67|14968.67|14840.67|14964.04|14836.04|9
1649974280000|2022-04-14 22:11:20|14969.29|14841.29|14971.71|14843.71|14972.27|14844.27|14969.21|14841.21|10
1649974290000|2022-04-14 22:11:30|14971.47|14843.47|14971.71|14843.71|14971.71|14843.71|14971.03|14843.03|10
1649974300000|2022-04-14 22:11:40|14971.86|14843.86|14970.04|14842.04|14971.86|14843.86|14970.04|14842.04|9
1649974310000|2022-04-14 22:11:50|14969.85|14841.85|14967.59|14839.59|14969.85|14841.85|14967.59|14839.59|10
1649974320000|2022-04-14 22:12:00|14967.42|14839.42|14965.91|14837.91|14967.52|14839.52|14965.91|14837.91|10
1649974330000|2022-04-14 22:12:10|14965.21|14837.21|14962.51|14834.51|14965.21|14837.21|14962.49|14834.49|10
1649974340000|2022-04-14 22:12:20|14962.74|14834.74|14960.75|14832.75|14963.45|14835.45|14960.75|14832.75|10
1649974350000|2022-04-14 22:12:30|14960.7|14832.7|14959.49|14831.49|14960.7|14832.7|14959.22|14831.22|10
1649974360000|2022-04-14 22:12:40|14959.51|14831.51|14958.58|14830.58|14959.66|14831.66|14958.46|14830.46|9
1649974370000|2022-04-14 22:12:50|14958.66|14830.66|14958.78|14830.78|14959.01|14831.01|14958.12|14830.12|10
1649974380000|2022-04-14 22:13:00|14959.1|14831.1|14959.65|14831.65|14959.71|14831.71|14959.1|14831.1|9
1649974390000|2022-04-14 22:13:10|14959.59|14831.59|14959.58|14831.58|14959.64|14831.64|14959.47|14831.47|10
1649974400000|2022-04-14 22:13:20|14959.55|14831.55|14958.85|14830.85|14959.55|14831.55|14958.67|14830.67|9
1649974410000|2022-04-14 22:13:30|14958.84|14830.84|14958.94|14830.94|14958.94|14830.94|14958.82|14830.82|9
1649974420000|2022-04-14 22:13:40|14958.64|14830.64|14958.08|14830.08|14958.87|14830.87|14958.08|14830.08|10
1649974430000|2022-04-14 22:13:50|14958.1|14830.1|14961.69|14833.69|14961.69|14833.69|14958.1|14830.1|10
1649974440000|2022-04-14 22:14:00|14961.97|14833.97|14964.5|14836.5|14964.5|14836.5|14961.97|14833.97|10
1649974450000|2022-04-14 22:14:10|14965.09|14837.09|14966.73|14838.73|14966.86|14838.86|14965.09|14837.09|9
1649974460000|2022-04-14 22:14:20|14966.58|14838.58|14967.39|14839.39|14967.39|14839.39|14966.58|14838.58|9
1649974470000|2022-04-14 22:14:30|14967.62|14839.62|14967.41|14839.41|14968.51|14840.51|14967.39|14839.39|10
1649974480000|2022-04-14 22:14:40|14968.15|14840.15|14967.65|14839.65|14968.29|14840.29|14967.65|14839.65|10
1649974490000|2022-04-14 22:14:50|14967.73|14839.73|14967.75|14839.75|14967.77|14839.77|14967.26|14839.26|9
1649974500000|2022-04-14 22:15:00|14967.67|14839.67|14966.04|14838.04|14967.79|14839.79|14966.04|14838.04|10
1649974510000|2022-04-14 22:15:10|14965.56|14837.56|14964.64|14836.64|14965.82|14837.82|14964.64|14836.64|10
1649974520000|2022-04-14 22:15:20|14964.56|14836.56|14964.32|14836.32|14964.61|14836.61|14964.21|14836.21|10
1649974530000|2022-04-14 22:15:30|14964.29|14836.29|14963.9|14835.9|14964.38|14836.38|14963.85|14835.85|10
1649974540000|2022-04-14 22:15:40|14963.74|14835.74|14963.93|14835.93|14964.03|14836.03|14963.63|14835.63|10
1649974550000|2022-04-14 22:15:50|14963.99|14835.99|14963.78|14835.78|14964.65|14836.65|14963.78|14835.78|9
1649974560000|2022-04-14 22:16:00|14963.81|14835.81|14963.81|14835.81|14963.94|14835.94|14963.62|14835.62|8
1649974570000|2022-04-14 22:16:10|14964|14836|14965.21|14837.21|14965.21|14837.21|14963.5|14835.5|9
1649974580000|2022-04-14 22:16:20|14965.68|14837.68|14965.1|14837.1|14965.79|14837.79|14965.1|14837.1|10
1649974590000|2022-04-14 22:16:30|14964.48|14836.48|14964.41|14836.41|14964.86|14836.86|14964.15|14836.15|10
1649974600000|2022-04-14 22:16:40|14964.72|14836.72|14964.96|14836.96|14964.97|14836.97|14964.68|14836.68|10
1649974610000|2022-04-14 22:16:50|14964.88|14836.88|14964.11|14836.11|14964.88|14836.88|14963.84|14835.84|9
1649974620000|2022-04-14 22:17:00|14964.25|14836.25|14964.59|14836.59|14964.93|14836.93|14964.25|14836.25|9
1649974630000|2022-04-14 22:17:10|14963.95|14835.95|14962.91|14834.91|14963.95|14835.95|14962.64|14834.64|10
1649974640000|2022-04-14 22:17:20|14962.92|14834.92|14959.88|14831.88|14962.92|14834.92|14959.88|14831.88|8
1649974650000|2022-04-14 22:17:30|14960.07|14832.07|14959.84|14831.84|14960.8|14832.8|14959.81|14831.81|10
1649974660000|2022-04-14 22:17:40|14959.51|14831.51|14958.98|14830.98|14959.51|14831.51|14958.53|14830.53|10
1649974670000|2022-04-14 22:17:50|14958.6|14830.6|14957.94|14829.94|14958.65|14830.65|14957.91|14829.91|10
1649974680000|2022-04-14 22:18:00|14957.93|14829.93|14958.21|14830.21|14958.3|14830.3|14957.93|14829.93|9
1649974690000|2022-04-14 22:18:10|14957.77|14829.77|14956.76|14828.76|14957.81|14829.81|14956.7|14828.7|8
1649974700000|2022-04-14 22:18:20|14956.73|14828.73|14955.6|14827.6|14956.9|14828.9|14955.6|14827.6|10
1649974710000|2022-04-14 22:18:30|14955.78|14827.78|14957.17|14829.17|14957.2|14829.2|14955.78|14827.78|9
1649974720000|2022-04-14 22:18:40|14957.15|14829.15|14956.79|14828.79|14957.54|14829.54|14956.79|14828.79|10
1649974730000|2022-04-14 22:18:50|14956.58|14828.58|14955.52|14827.52|14956.75|14828.75|14955.29|14827.29|10
1649974740000|2022-04-14 22:19:00|14955.62|14827.62|14953.82|14825.82|14955.69|14827.69|14953.82|14825.82|8
1649974750000|2022-04-14 22:19:10|14953.69|14825.69|14950.1|14822.1|14953.74|14825.74|14950.1|14822.1|10
1649974760000|2022-04-14 22:19:20|14950.12|14822.12|14948.47|14820.47|14950.12|14822.12|14948.39|14820.39|9
1649974770000|2022-04-14 22:19:30|14948.37|14820.37|14947.55|14819.55|14948.37|14820.37|14947.55|14819.55|10
1649974780000|2022-04-14 22:19:40|14947.24|14819.24|14947.01|14819.01|14947.24|14819.24|14946.6|14818.6|9
1649974790000|2022-04-14 22:19:50|14947.02|14819.02|14946.4|14818.4|14947.02|14819.02|14946.4|14818.4|9
1649974800000|2022-04-14 22:20:00|14946.51|14818.51|14946.26|14818.26|14946.52|14818.52|14945.79|14817.79|9
1649974810000|2022-04-14 22:20:10|14946.24|14818.24|14947.78|14819.78|14947.78|14819.78|14945.86|14817.86|10
1649974820000|2022-04-14 22:20:20|14947.91|14819.91|14948.44|14820.44|14948.44|14820.44|14947.85|14819.85|9
1649974830000|2022-04-14 22:20:30|14948.48|14820.48|14949.43|14821.43|14949.43|14821.43|14948.48|14820.48|9
1649974840000|2022-04-14 22:20:40|14949.93|14821.93|14949.62|14821.62|14950.07|14822.07|14949.44|14821.44|10
1649974850000|2022-04-14 22:20:50|14949.79|14821.79|14948.75|14820.75|14949.91|14821.91|14948.75|14820.75|10
1649974860000|2022-04-14 22:21:00|14949.22|14821.22|14949.2|14821.2|14949.22|14821.22|14949.05|14821.05|6
1649974870000|2022-04-14 22:21:10|14949.44|14821.44|14949.12|14821.12|14949.88|14821.88|14948.67|14820.67|9
1649974880000|2022-04-14 22:21:20|14949.02|14821.02|14950.43|14822.43|14950.43|14822.43|14948.95|14820.95|8
1649974890000|2022-04-14 22:21:30|14950.75|14822.75|14951.18|14823.18|14951.74|14823.74|14950.75|14822.75|10
1649974900000|2022-04-14 22:21:40|14951.14|14823.14|14951.8|14823.8|14952.01|14824.01|14951.05|14823.05|10
1649974910000|2022-04-14 22:21:50|14951.87|14823.87|14952.28|14824.28|14952.81|14824.81|14951.87|14823.87|10
1649974920000|2022-04-14 22:22:00|14952.08|14824.08|14952.59|14824.59|14952.84|14824.84|14952.08|14824.08|10
1649974930000|2022-04-14 22:22:10|14952.82|14824.82|14954.85|14826.85|14954.85|14826.85|14952.82|14824.82|10
1649974940000|2022-04-14 22:22:20|14954.84|14826.84|14954.57|14826.57|14955.39|14827.39|14954.27|14826.27|9
1649974950000|2022-04-14 22:22:30|14954.56|14826.56|14953.45|14825.45|14954.98|14826.98|14953.45|14825.45|10
1649974960000|2022-04-14 22:22:40|14953.31|14825.31|14951.38|14823.38|14953.31|14825.31|14951.16|14823.16|10
1649974970000|2022-04-14 22:22:50|14951.15|14823.15|14953.71|14825.71|14953.71|14825.71|14951.15|14823.15|9
1649974980000|2022-04-14 22:23:00|14953.68|14825.68|14955.11|14827.11|14955.11|14827.11|14953.59|14825.59|10
1649974990000|2022-04-14 22:23:10|14955.23|14827.23|14955.35|14827.35|14955.61|14827.61|14955.14|14827.14|10
1649975000000|2022-04-14 22:23:20|14955.27|14827.27|14955.32|14827.32|14955.38|14827.38|14954.83|14826.83|10
1649975010000|2022-04-14 22:23:30|14955.12|14827.12|14953.2|14825.2|14955.12|14827.12|14952.95|14824.95|10
1649975020000|2022-04-14 22:23:40|14953.3|14825.3|14953.04|14825.04|14953.31|14825.31|14953.04|14825.04|9
1649975030000|2022-04-14 22:23:50|14952.77|14824.77|14953.35|14825.35|14953.44|14825.44|14952.72|14824.72|9
1649975040000|2022-04-14 22:24:00|14953.69|14825.69|14953.46|14825.46|14954.47|14826.47|14953.46|14825.46|10
1649975050000|2022-04-14 22:24:10|14953.88|14825.88|14953.25|14825.25|14954.33|14826.33|14953.25|14825.25|10
1649975060000|2022-04-14 22:24:20|14953.33|14825.33|14953.13|14825.13|14953.55|14825.55|14953.1|14825.1|9
1649975070000|2022-04-14 22:24:30|14953.17|14825.17|14954.16|14826.16|14954.28|14826.28|14953.17|14825.17|9
1649975080000|2022-04-14 22:24:40|14954.12|14826.12|14953.61|14825.61|14954.25|14826.25|14953.47|14825.47|8
1649975090000|2022-04-14 22:24:50|14953.79|14825.79|14954.42|14826.42|14954.49|14826.49|14953.2|14825.2|10
1649975100000|2022-04-14 22:25:00|14954.58|14826.58|14953.56|14825.56|14954.58|14826.58|14953.56|14825.56|10
1649975110000|2022-04-14 22:25:10|14953.83|14825.83|14953.26|14825.26|14953.83|14825.83|14953.26|14825.26|9
1649975120000|2022-04-14 22:25:20|14953.18|14825.18|14953.13|14825.13|14953.4|14825.4|14952.67|14824.67|10
1649975130000|2022-04-14 22:25:30|14952.89|14824.89|14952.75|14824.75|14953.24|14825.24|14952.75|14824.75|9
1649975140000|2022-04-14 22:25:40|14952.6|14824.6|14952.5|14824.5|14953.23|14825.23|14952.35|14824.35|10
1649975150000|2022-04-14 22:25:50|14952.52|14824.52|14952.91|14824.91|14953.31|14825.31|14952.52|14824.52|9
1649975160000|2022-04-14 22:26:00|14952.97|14824.97|14952.7|14824.7|14953|14825|14952.37|14824.37|9
1649975170000|2022-04-14 22:26:10|14952.6|14824.6|14952.39|14824.39|14952.6|14824.6|14951.87|14823.87|10
1649975180000|2022-04-14 22:26:20|14952.42|14824.42|14951.4|14823.4|14952.46|14824.46|14951.4|14823.4|10
1649975190000|2022-04-14 22:26:30|14951.29|14823.29|14951.57|14823.57|14951.91|14823.91|14951.14|14823.14|10
1649975200000|2022-04-14 22:26:40|14951.58|14823.58|14951.73|14823.73|14951.86|14823.86|14951.42|14823.42|10
1649975210000|2022-04-14 22:26:50|14952.02|14824.02|14952.01|14824.01|14952.3|14824.3|14951.71|14823.71|8
1649975220000|2022-04-14 22:27:00|14951.64|14823.64|14952|14824|14952.15|14824.15|14951.32|14823.32|10
1649975230000|2022-04-14 22:27:10|14951.99|14823.99|14952.26|14824.26|14952.4|14824.4|14951.74|14823.74|10
1649975240000|2022-04-14 22:27:20|14952.45|14824.45|14951.95|14823.95|14952.45|14824.45|14951.9|14823.9|10
1649975250000|2022-04-14 22:27:30|14951.94|14823.94|14952.23|14824.23|14952.96|14824.96|14951.94|14823.94|8
1649975260000|2022-04-14 22:27:40|14952.5|14824.5|14951.32|14823.32|14952.5|14824.5|14951.23|14823.23|8
1649975270000|2022-04-14 22:27:50|14951.33|14823.33|14950.06|14822.06|14951.33|14823.33|14950.06|14822.06|7
1649975280000|2022-04-14 22:28:00|14949.59|14821.59|14950.39|14822.39|14950.39|14822.39|14949.55|14821.55|7
1649975290000|2022-04-14 22:28:10|14950.46|14822.46|14950.29|14822.29|14950.84|14822.84|14950.29|14822.29|10
1649975300000|2022-04-14 22:28:20|14950.12|14822.12|14950.26|14822.26|14950.26|14822.26|14949.94|14821.94|10
1649975310000|2022-04-14 22:28:30|14950.32|14822.32|14949.55|14821.55|14950.52|14822.52|14949.55|14821.55|9
1649975320000|2022-04-14 22:28:40|14949.06|14821.06|14949.32|14821.32|14949.32|14821.32|14948.84|14820.84|8
1649975330000|2022-04-14 22:28:50|14948.7|14820.7|14948.79|14820.79|14949.24|14821.24|14948.67|14820.67|9
1649975340000|2022-04-14 22:29:00|14949.27|14821.27|14951.53|14823.53|14951.53|14823.53|14948.91|14820.91|9
1649975350000|2022-04-14 22:29:10|14951.82|14823.82|14955.05|14827.05|14955.05|14827.05|14951.82|14823.82|10
1649975360000|2022-04-14 22:29:20|14955.19|14827.19|14956.54|14828.54|14956.54|14828.54|14955.19|14827.19|10
1649975370000|2022-04-14 22:29:30|14956.53|14828.53|14957.2|14829.2|14957.2|14829.2|14956.46|14828.46|9
1649975380000|2022-04-14 22:29:40|14956.74|14828.74|14956.57|14828.57|14956.8|14828.8|14956.51|14828.51|10
1649975390000|2022-04-14 22:29:50|14956.55|14828.55|14957.63|14829.63|14957.63|14829.63|14956.53|14828.53|10
1649975400000|2022-04-14 22:30:00|14957.64|14829.64|14958|14830|14958|14830|14957.27|14829.27|10
1649975410000|2022-04-14 22:30:10|14959.16|14831.16|14959.27|14831.27|14959.34|14831.34|14958.95|14830.95|10
1649975420000|2022-04-14 22:30:20|14959.39|14831.39|14958.61|14830.61|14959.39|14831.39|14958.61|14830.61|10
1649975430000|2022-04-14 22:30:30|14958.6|14830.6|14961.05|14833.05|14961.16|14833.16|14958.6|14830.6|9
1649975440000|2022-04-14 22:30:40|14961.34|14833.34|14960.76|14832.76|14962.07|14834.07|14960.76|14832.76|9
1649975450000|2022-04-14 22:30:50|14960.64|14832.64|14959.64|14831.64|14960.64|14832.64|14959.35|14831.35|10
1649975460000|2022-04-14 22:31:00|14959.82|14831.82|14958.88|14830.88|14960|14832|14958.81|14830.81|10
1649975470000|2022-04-14 22:31:10|14958.01|14830.01|14958.59|14830.59|14958.59|14830.59|14957.76|14829.76|9
1649975480000|2022-04-14 22:31:20|14958.52|14830.52|14958.37|14830.37|14958.52|14830.52|14958.37|14830.37|8
1649975490000|2022-04-14 22:31:30|14958.41|14830.41|14958.34|14830.34|14958.41|14830.41|14958.31|14830.31|7
1649975500000|2022-04-14 22:31:40|14958.48|14830.48|14958.18|14830.18|14958.74|14830.74|14958.18|14830.18|9
1649975510000|2022-04-14 22:31:50|14957.43|14829.43|14957.13|14829.13|14958.07|14830.07|14957.13|14829.13|10
1649975520000|2022-04-14 22:32:00|14957.12|14829.12|14956.58|14828.58|14957.12|14829.12|14956.58|14828.58|9
1649975530000|2022-04-14 22:32:10|14956.55|14828.55|14955.17|14827.17|14956.55|14828.55|14955.17|14827.17|9
1649975540000|2022-04-14 22:32:20|14954.7|14826.7|14956.04|14828.04|14956.1|14828.1|14954.7|14826.7|9
1649975550000|2022-04-14 22:32:30|14955.45|14827.45|14954.99|14826.99|14955.45|14827.45|14954.99|14826.99|9
1649975560000|2022-04-14 22:32:40|14954.97|14826.97|14955.3|14827.3|14955.3|14827.3|14954.66|14826.66|9
1649975570000|2022-04-14 22:32:50|14954.67|14826.67|14954.03|14826.03|14954.67|14826.67|14954.03|14826.03|8
1649975580000|2022-04-14 22:33:00|14954.34|14826.34|14955.17|14827.17|14955.18|14827.18|14954.34|14826.34|8
1649975590000|2022-04-14 22:33:10|14955.01|14827.01|14955.16|14827.16|14955.29|14827.29|14955.01|14827.01|10
1649975600000|2022-04-14 22:33:20|14955.21|14827.21|14955.36|14827.36|14955.52|14827.52|14955.21|14827.21|10
1649975610000|2022-04-14 22:33:30|14955.54|14827.54|14955.42|14827.42|14955.54|14827.54|14955.15|14827.15|9
1649975620000|2022-04-14 22:33:40|14955.4|14827.4|14955.96|14827.96|14955.99|14827.99|14955.4|14827.4|8
1649975630000|2022-04-14 22:33:50|14955.95|14827.95|14956.38|14828.38|14956.38|14828.38|14955.94|14827.94|8
1649975640000|2022-04-14 22:34:00|14956.35|14828.35|14955.28|14827.28|14956.99|14828.99|14955.28|14827.28|9
1649975650000|2022-04-14 22:34:10|14954.66|14826.66|14954.62|14826.62|14955.42|14827.42|14954.62|14826.62|9
1649975660000|2022-04-14 22:34:20|14954.51|14826.51|14953.69|14825.69|14954.51|14826.51|14953.58|14825.58|6
1649975670000|2022-04-14 22:34:30|14953.74|14825.74|14953.39|14825.39|14953.96|14825.96|14953.39|14825.39|10
1649975680000|2022-04-14 22:34:40|14953.44|14825.44|14954.32|14826.32|14954.33|14826.33|14953.38|14825.38|7
1649975690000|2022-04-14 22:34:50|14954.49|14826.49|14954.59|14826.59|14954.91|14826.91|14954.36|14826.36|9
1649975700000|2022-04-14 22:35:00|14954.3|14826.3|14954.28|14826.28|14954.37|14826.37|14954.24|14826.24|9
1649975710000|2022-04-14 22:35:10|14954.21|14826.21|14953.2|14825.2|14954.26|14826.26|14953.08|14825.08|8
1649975720000|2022-04-14 22:35:20|14953.25|14825.25|14953.26|14825.26|14953.28|14825.28|14952.98|14824.98|9
1649975730000|2022-04-14 22:35:30|14953.11|14825.11|14953.48|14825.48|14953.48|14825.48|14952.64|14824.64|8
1649975740000|2022-04-14 22:35:40|14953.44|14825.44|14954.22|14826.22|14954.22|14826.22|14953.42|14825.42|10
1649975750000|2022-04-14 22:35:50|14954.18|14826.18|14954.06|14826.06|14954.18|14826.18|14954.05|14826.05|8
1649975760000|2022-04-14 22:36:00|14954.02|14826.02|14951.56|14823.56|14954.17|14826.17|14951.56|14823.56|8
1649975770000|2022-04-14 22:36:10|14951.2|14823.2|14947.72|14819.72|14951.2|14823.2|14947.72|14819.72|10
1649975780000|2022-04-14 22:36:20|14947.79|14819.79|14945.18|14817.18|14947.79|14819.79|14945.18|14817.18|10
1649975790000|2022-04-14 22:36:30|14944.45|14816.45|14941.44|14813.44|14944.45|14816.45|14941.44|14813.44|10
1649975800000|2022-04-14 22:36:40|14940.69|14812.69|14937.66|14809.66|14940.69|14812.69|14937.41|14809.41|10
1649975810000|2022-04-14 22:36:50|14937.05|14809.05|14933.18|14805.18|14937.05|14809.05|14933.18|14805.18|10
1649975820000|2022-04-14 22:37:00|14932.74|14804.74|14931.04|14803.04|14932.74|14804.74|14931.04|14803.04|9
1649975830000|2022-04-14 22:37:10|14930.76|14802.76|14922.85|14794.85|14930.76|14802.76|14922.85|14794.85|10
1649975840000|2022-04-14 22:37:20|14923.02|14795.02|14914.21|14786.21|14923.02|14795.02|14914.21|14786.21|10
1649975850000|2022-04-14 22:37:30|14914.09|14786.09|14910.4|14782.4|14915.45|14787.45|14910.4|14782.4|10
1649975860000|2022-04-14 22:37:40|14908.54|14780.54|14910.01|14782.01|14910.01|14782.01|14908.08|14780.08|10
1649975870000|2022-04-14 22:37:50|14909.99|14781.99|14910.34|14782.34|14911.21|14783.21|14909.79|14781.79|10
1649975880000|2022-04-14 22:38:00|14910.29|14782.29|14909.72|14781.72|14910.72|14782.72|14909.54|14781.54|10
1649975890000|2022-04-14 22:38:10|14909.71|14781.71|14907.25|14779.25|14909.71|14781.71|14906.88|14778.88|10
1649975900000|2022-04-14 22:38:20|14907.32|14779.32|14906.75|14778.75|14907.43|14779.43|14906.75|14778.75|10
1649975910000|2022-04-14 22:38:30|14906.57|14778.57|14906.31|14778.31|14907.48|14779.48|14906.2|14778.2|10
1649975920000|2022-04-14 22:38:40|14906.36|14778.36|14904.77|14776.77|14906.36|14778.36|14904.74|14776.74|10
1649975930000|2022-04-14 22:38:50|14904.24|14776.24|14905.3|14777.3|14905.3|14777.3|14904.24|14776.24|10
1649975940000|2022-04-14 22:39:00|14905.16|14777.16|14904.87|14776.87|14905.59|14777.59|14904.87|14776.87|10
1649975950000|2022-04-14 22:39:10|14904.97|14776.97|14904.98|14776.98|14904.98|14776.98|14903.87|14775.87|10
1649975960000|2022-04-14 22:39:20|14905.14|14777.14|14905.6|14777.6|14905.8|14777.8|14905.14|14777.14|10
1649975970000|2022-04-14 22:39:30|14905.52|14777.52|14904.96|14776.96|14905.53|14777.53|14904.96|14776.96|10
1649975980000|2022-04-14 22:39:40|14905.07|14777.07|14905.87|14777.87|14905.96|14777.96|14905.07|14777.07|10
1649975990000|2022-04-14 22:39:50|14905.86|14777.86|14904.74|14776.74|14905.97|14777.97|14904.47|14776.47|9
1649976000000|2022-04-14 22:40:00|14904.62|14776.62|14901.66|14773.66|14904.67|14776.67|14901.66|14773.66|10
1649976010000|2022-04-14 22:40:10|14901.25|14773.25|14901.53|14773.53|14901.6|14773.6|14900.94|14772.94|9
1649976020000|2022-04-14 22:40:20|14901.43|14773.43|14903.46|14775.46|14903.46|14775.46|14901.43|14773.43|10
1649976030000|2022-04-14 22:40:30|14904.34|14776.34|14905.22|14777.22|14905.22|14777.22|14903.84|14775.84|10
1649976040000|2022-04-14 22:40:40|14905.1|14777.1|14903.78|14775.78|14905.1|14777.1|14903.78|14775.78|10
1649976050000|2022-04-14 22:40:50|14903.54|14775.54|14903.71|14775.71|14903.89|14775.89|14903.31|14775.31|9
1649976060000|2022-04-14 22:41:00|14903.94|14775.94|14903.13|14775.13|14903.94|14775.94|14903.07|14775.07|10
1649976070000|2022-04-14 22:41:10|14903|14775|14903.19|14775.19|14903.19|14775.19|14902.74|14774.74|9
1649976080000|2022-04-14 22:41:20|14903.24|14775.24|14905.06|14777.06|14905.06|14777.06|14903.24|14775.24|10
1649976090000|2022-04-14 22:41:30|14905|14777|14904.3|14776.3|14905|14777|14904.3|14776.3|8
1649976100000|2022-04-14 22:41:40|14904.35|14776.35|14905.77|14777.77|14905.77|14777.77|14904.35|14776.35|10
1649976110000|2022-04-14 22:41:50|14905.95|14777.95|14904.05|14776.05|14906.01|14778.01|14904.05|14776.05|9
1649976120000|2022-04-14 22:42:00|14903.88|14775.88|14903.11|14775.11|14903.88|14775.88|14903.11|14775.11|9
1649976130000|2022-04-14 22:42:10|14903.26|14775.26|14903.81|14775.81|14904.22|14776.22|14903.26|14775.26|10
1649976140000|2022-04-14 22:42:20|14903.76|14775.76|14903.57|14775.57|14903.76|14775.76|14903.21|14775.21|9
1649976150000|2022-04-14 22:42:30|14903.58|14775.58|14903.56|14775.56|14903.64|14775.64|14903.43|14775.43|9
1649976160000|2022-04-14 22:42:40|14903.6|14775.6|14903.13|14775.13|14903.6|14775.6|14902.99|14774.99|8
1649976170000|2022-04-14 22:42:50|14903.18|14775.18|14903.09|14775.09|14903.18|14775.18|14902.83|14774.83|8
1649976180000|2022-04-14 22:43:00|14903.07|14775.07|14903.25|14775.25|14903.25|14775.25|14902.88|14774.88|10
1649976190000|2022-04-14 22:43:10|14903.26|14775.26|14905.47|14777.47|14905.56|14777.56|14903.26|14775.26|9
1649976200000|2022-04-14 22:43:20|14905.85|14777.85|14905.75|14777.75|14905.99|14777.99|14905.7|14777.7|8
1649976210000|2022-04-14 22:43:30|14905.59|14777.59|14906.22|14778.22|14906.22|14778.22|14905.59|14777.59|7
1649976220000|2022-04-14 22:43:40|14906.2|14778.2|14906.32|14778.32|14906.43|14778.43|14906.12|14778.12|8
1649976230000|2022-04-14 22:43:50|14906.34|14778.34|14907.42|14779.42|14907.79|14779.79|14906.34|14778.34|10
1649976240000|2022-04-14 22:44:00|14907.38|14779.38|14907.8|14779.8|14907.82|14779.82|14907.38|14779.38|8
1649976250000|2022-04-14 22:44:10|14908.05|14780.05|14908.08|14780.08|14908.29|14780.29|14908.05|14780.05|9
1649976260000|2022-04-14 22:44:20|14908.14|14780.14|14908.29|14780.29|14908.34|14780.34|14907.8|14779.8|10
1649976270000|2022-04-14 22:44:30|14908.24|14780.24|14909.24|14781.24|14909.24|14781.24|14908.22|14780.22|9
1649976280000|2022-04-14 22:44:40|14909.45|14781.45|14909.54|14781.54|14909.56|14781.56|14909.22|14781.22|9
1649976290000|2022-04-14 22:44:50|14909.83|14781.83|14909.98|14781.98|14910.53|14782.53|14909.81|14781.81|10
1649976300000|2022-04-14 22:45:00|14910.18|14782.18|14910.36|14782.36|14910.58|14782.58|14910.12|14782.12|7
1649976310000|2022-04-14 22:45:10|14910.38|14782.38|14910.71|14782.71|14910.8|14782.8|14909.9|14781.9|10
1649976320000|2022-04-14 22:45:20|14910.73|14782.73|14911.98|14783.98|14912|14784|14910.69|14782.69|9
1649976330000|2022-04-14 22:45:30|14912.36|14784.36|14914.5|14786.5|14914.5|14786.5|14912.36|14784.36|10
1649976340000|2022-04-14 22:45:40|14914.95|14786.95|14919.13|14791.13|14919.34|14791.34|14914.95|14786.95|9
1649976350000|2022-04-14 22:45:50|14919.06|14791.06|14919.28|14791.28|14919.28|14791.28|14918.81|14790.81|10
1649976360000|2022-04-14 22:46:00|14919.29|14791.29|14921.14|14793.14|14921.32|14793.32|14919.29|14791.29|10
1649976370000|2022-04-14 22:46:10|14921.15|14793.15|14921.88|14793.88|14921.88|14793.88|14921.15|14793.15|9
1649976380000|2022-04-14 22:46:20|14921.87|14793.87|14921.69|14793.69|14922|14794|14921.69|14793.69|9
1649976390000|2022-04-14 22:46:30|14922.3|14794.3|14923.47|14795.47|14923.47|14795.47|14921.98|14793.98|10
1649976400000|2022-04-14 22:46:40|14924.28|14796.28|14924.33|14796.33|14924.43|14796.43|14923.97|14795.97|9
1649976410000|2022-04-14 22:46:50|14924.41|14796.41|14924.07|14796.07|14924.6|14796.6|14924.07|14796.07|10
1649976420000|2022-04-14 22:47:00|14924.32|14796.32|14922.76|14794.76|14924.32|14796.32|14922.76|14794.76|10
1649976430000|2022-04-14 22:47:10|14922.64|14794.64|14920.18|14792.18|14922.64|14794.64|14920.18|14792.18|10
1649976440000|2022-04-14 22:47:20|14920.06|14792.06|14918.78|14790.78|14920.07|14792.07|14918.78|14790.78|5
1649976450000|2022-04-14 22:47:30|14918.82|14790.82|14918.66|14790.66|14919.02|14791.02|14918.22|14790.22|10
1649976460000|2022-04-14 22:47:40|14917.83|14789.83|14917.13|14789.13|14917.83|14789.83|14917.04|14789.04|9
1649976470000|2022-04-14 22:47:50|14917.12|14789.12|14917.84|14789.84|14918.23|14790.23|14916.98|14788.98|10
1649976480000|2022-04-14 22:48:00|14917.44|14789.44|14915.93|14787.93|14917.88|14789.88|14915.93|14787.93|9
1649976490000|2022-04-14 22:48:10|14915.22|14787.22|14914.92|14786.92|14915.22|14787.22|14914.83|14786.83|7
1649976500000|2022-04-14 22:48:20|14914.93|14786.93|14919.51|14791.51|14919.51|14791.51|14914.09|14786.09|10
1649976510000|2022-04-14 22:48:30|14920.27|14792.27|14924.25|14796.25|14924.25|14796.25|14920.27|14792.27|10
1649976520000|2022-04-14 22:48:40|14924.81|14796.81|14925.38|14797.38|14925.58|14797.58|14924.81|14796.81|10
1649976530000|2022-04-14 22:48:50|14925.6|14797.6|14928.48|14800.48|14928.48|14800.48|14925.6|14797.6|10
1649976540000|2022-04-14 22:49:00|14928.89|14800.89|14929.9|14801.9|14929.91|14801.91|14928.89|14800.89|10
1649976550000|2022-04-14 22:49:10|14930.54|14802.54|14930.12|14802.12|14930.6|14802.6|14929.9|14801.9|9
1649976560000|2022-04-14 22:49:20|14929.87|14801.87|14929.86|14801.86|14930.32|14802.32|14929.59|14801.59|10
1649976570000|2022-04-14 22:49:30|14929.54|14801.54|14929.47|14801.47|14929.54|14801.54|14928.87|14800.87|10
1649976580000|2022-04-14 22:49:40|14929.36|14801.36|14930.53|14802.53|14930.53|14802.53|14929.03|14801.03|9
1649976590000|2022-04-14 22:49:50|14930.4|14802.4|14931.42|14803.42|14931.42|14803.42|14930.4|14802.4|10
1649976600000|2022-04-14 22:50:00|14931.47|14803.47|14931.53|14803.53|14931.72|14803.72|14931.41|14803.41|8
1649976610000|2022-04-14 22:50:10|14931.52|14803.52|14930.9|14802.9|14931.52|14803.52|14930.86|14802.86|7
1649976620000|2022-04-14 22:50:20|14930.89|14802.89|14930.46|14802.46|14931.02|14803.02|14930.4|14802.4|10
1649976630000|2022-04-14 22:50:30|14930.43|14802.43|14930.91|14802.91|14931|14803|14930.1|14802.1|10
1649976640000|2022-04-14 22:50:40|14930.94|14802.94|14930.41|14802.41|14931|14803|14930.41|14802.41|4
1649976650000|2022-04-14 22:50:50|14930.36|14802.36|14929.69|14801.69|14930.36|14802.36|14929.69|14801.69|10
1649976660000|2022-04-14 22:51:00|14929.56|14801.56|14928.98|14800.98|14929.56|14801.56|14928.98|14800.98|8
1649976670000|2022-04-14 22:51:10|14928.76|14800.76|14927.06|14799.06|14928.76|14800.76|14926.91|14798.91|8
1649976680000|2022-04-14 22:51:20|14926.65|14798.65|14924.78|14796.78|14926.65|14798.65|14924.67|14796.67|10
1649976690000|2022-04-14 22:51:30|14923.63|14795.63|14921.15|14793.15|14923.63|14795.63|14921.15|14793.15|10
1649976700000|2022-04-14 22:51:40|14921.33|14793.33|14920.13|14792.13|14921.33|14793.33|14920|14792|9
1649976710000|2022-04-14 22:51:50|14920|14792|14919.96|14791.96|14920.06|14792.06|14919.75|14791.75|7
1649976720000|2022-04-14 22:52:00|14919.45|14791.45|14918.9|14790.9|14919.55|14791.55|14918.78|14790.78|10
1649976730000|2022-04-14 22:52:10|14918.69|14790.69|14917.92|14789.92|14918.69|14790.69|14917.81|14789.81|9
1649976740000|2022-04-14 22:52:20|14917.79|14789.79|14916.4|14788.4|14917.96|14789.96|14916.4|14788.4|9
1649976750000|2022-04-14 22:52:30|14916.42|14788.42|14915.56|14787.56|14916.49|14788.49|14915.56|14787.56|9
1649976760000|2022-04-14 22:52:40|14915.75|14787.75|14915.19|14787.19|14915.76|14787.76|14915.1|14787.1|9
1649976770000|2022-04-14 22:52:50|14915.32|14787.32|14915.36|14787.36|14915.81|14787.81|14915.28|14787.28|10
1649976780000|2022-04-14 22:53:00|14915.38|14787.38|14914.41|14786.41|14915.38|14787.38|14914.21|14786.21|9
1649976790000|2022-04-14 22:53:10|14914.32|14786.32|14914.85|14786.85|14914.85|14786.85|14914.32|14786.32|9
1649976800000|2022-04-14 22:53:20|14914.86|14786.86|14915.92|14787.92|14915.92|14787.92|14914.75|14786.75|8
1649976810000|2022-04-14 22:53:30|14915.91|14787.91|14916.75|14788.75|14916.88|14788.88|14915.85|14787.85|10
1649976820000|2022-04-14 22:53:40|14917.19|14789.19|14917.73|14789.73|14917.73|14789.73|14917.19|14789.19|9
1649976830000|2022-04-14 22:53:50|14917.84|14789.84|14917.86|14789.86|14917.99|14789.99|14917.66|14789.66|7
1649976840000|2022-04-14 22:54:00|14917.91|14789.91|14916.99|14788.99|14917.91|14789.91|14916.99|14788.99|9
1649976850000|2022-04-14 22:54:10|14916.59|14788.59|14914.12|14786.12|14916.59|14788.59|14914.12|14786.12|10
1649976860000|2022-04-14 22:54:20|14913.97|14785.97|14911.93|14783.93|14913.97|14785.97|14911.93|14783.93|8
1649976870000|2022-04-14 22:54:30|14911.37|14783.37|14907.61|14779.61|14911.37|14783.37|14907.31|14779.31|10
1649976880000|2022-04-14 22:54:40|14907.14|14779.14|14906.61|14778.61|14907.14|14779.14|14906.53|14778.53|10
1649976890000|2022-04-14 22:54:50|14906.3|14778.3|14901.44|14773.44|14906.53|14778.53|14901.44|14773.44|10
1649976900000|2022-04-14 22:55:00|14901.41|14773.41|14897.89|14769.89|14901.41|14773.41|14897.89|14769.89|10
1649976910000|2022-04-14 22:55:10|14897.11|14769.11|14897.64|14769.64|14897.64|14769.64|14896.92|14768.92|10
1649976920000|2022-04-14 22:55:20|14896.32|14768.32|14897.19|14769.19|14897.19|14769.19|14895.88|14767.88|10
1649976930000|2022-04-14 22:55:30|14897.3|14769.3|14898.23|14770.23|14898.23|14770.23|14897.02|14769.02|10
1649976940000|2022-04-14 22:55:40|14898.25|14770.25|14899.19|14771.19|14899.32|14771.32|14898.25|14770.25|8
1649976950000|2022-04-14 22:55:50|14899.15|14771.15|14899.06|14771.06|14899.75|14771.75|14898.22|14770.22|10
1649976960000|2022-04-14 22:56:00|14899.05|14771.05|14899.35|14771.35|14899.35|14771.35|14899.05|14771.05|8
1649976970000|2022-04-14 22:56:10|14899.43|14771.43|14900.11|14772.11|14900.38|14772.38|14899.43|14771.43|9
1649976980000|2022-04-14 22:56:20|14900.33|14772.33|14899.06|14771.06|14900.33|14772.33|14899.06|14771.06|9
1649976990000|2022-04-14 22:56:30|14898.82|14770.82|14897.99|14769.99|14898.82|14770.82|14897.99|14769.99|9
1649977000000|2022-04-14 22:56:40|14898.19|14770.19|14898.62|14770.62|14898.62|14770.62|14898.1|14770.1|8
1649977010000|2022-04-14 22:56:50|14898.69|14770.69|14897.94|14769.94|14898.82|14770.82|14897.94|14769.94|8
1649977020000|2022-04-14 22:57:00|14897.65|14769.65|14896.2|14768.2|14897.65|14769.65|14896.2|14768.2|9
1649977030000|2022-04-14 22:57:10|14896.19|14768.19|14895.89|14767.89|14896.35|14768.35|14895.77|14767.77|9
1649977040000|2022-04-14 22:57:20|14895.67|14767.67|14895.87|14767.87|14895.97|14767.97|14895.61|14767.61|10
1649977050000|2022-04-14 22:57:30|14895.86|14767.86|14895.46|14767.46|14895.86|14767.86|14895.26|14767.26|10
1649977060000|2022-04-14 22:57:40|14895.62|14767.62|14895.61|14767.61|14895.64|14767.64|14894.91|14766.91|10
1649977070000|2022-04-14 22:57:50|14895.23|14767.23|14890.7|14762.7|14895.23|14767.23|14890.7|14762.7|10
1649977080000|2022-04-14 22:58:00|14890.84|14762.84|14890.45|14762.45|14890.85|14762.85|14890.45|14762.45|9
1649977090000|2022-04-14 22:58:10|14890.59|14762.59|14892|14764|14892.12|14764.12|14890.59|14762.59|10
1649977100000|2022-04-14 22:58:20|14892.06|14764.06|14891.35|14763.35|14892.25|14764.25|14891.27|14763.27|10
1649977110000|2022-04-14 22:58:30|14891.27|14763.27|14890.77|14762.77|14891.27|14763.27|14890.77|14762.77|8
1649977120000|2022-04-14 22:58:40|14891.06|14763.06|14891.32|14763.32|14891.32|14763.32|14890.97|14762.97|9
1649977130000|2022-04-14 22:58:50|14891.52|14763.52|14891.52|14763.52|14891.59|14763.59|14891.36|14763.36|9
1649977140000|2022-04-14 22:59:00|14891.53|14763.53|14891.72|14763.72|14891.82|14763.82|14890.54|14762.54|10
1649977150000|2022-04-14 22:59:10|14892.04|14764.04|14890.65|14762.65|14892.04|14764.04|14890.65|14762.65|9
1649977160000|2022-04-14 22:59:20|14890.2|14762.2|14888.26|14760.26|14890.2|14762.2|14888.26|14760.26|10
1649977170000|2022-04-14 22:59:30|14888.32|14760.32|14888.87|14760.87|14888.99|14760.99|14888.32|14760.32|10
1649977180000|2022-04-14 22:59:40|14889.04|14761.04|14891.64|14763.64|14891.64|14763.64|14889.04|14761.04|10
1649977190000|2022-04-14 22:59:50|14891.95|14763.95|14894.7|14766.7|14894.78|14766.78|14891.95|14763.95|10
1649977200000|2022-04-14 23:00:00|14894.78|14766.78|14895.79|14767.79|14895.79|14767.79|14894.73|14766.73|9
1649977210000|2022-04-14 23:00:10|14896.21|14768.21|14896.45|14768.45|14896.48|14768.48|14896.21|14768.21|9
1649977220000|2022-04-14 23:00:20|14896.53|14768.53|14897.86|14769.86|14897.86|14769.86|14896.46|14768.46|10
1649977230000|2022-04-14 23:00:30|14897.73|14769.73|14896.18|14768.18|14897.73|14769.73|14896.18|14768.18|10
1649977240000|2022-04-14 23:00:40|14896.2|14768.2|14895.93|14767.93|14896.2|14768.2|14895.93|14767.93|9
1649977250000|2022-04-14 23:00:50|14896.22|14768.22|14897.37|14769.37|14897.37|14769.37|14896.22|14768.22|9
1649977260000|2022-04-14 23:01:00|14897.38|14769.38|14898.21|14770.21|14898.31|14770.31|14897.38|14769.38|10
1649977270000|2022-04-14 23:01:10|14898.27|14770.27|14898.62|14770.62|14898.82|14770.82|14898.2|14770.2|9
1649977280000|2022-04-14 23:01:20|14898.56|14770.56|14898.35|14770.35|14898.56|14770.56|14898.27|14770.27|8
1649977290000|2022-04-14 23:01:30|14898.34|14770.34|14898.89|14770.89|14898.89|14770.89|14898.26|14770.26|8
1649977300000|2022-04-14 23:01:40|14899.36|14771.36|14898.95|14770.95|14899.62|14771.62|14898.95|14770.95|7
1649977310000|2022-04-14 23:01:50|14898.97|14770.97|14899.53|14771.53|14899.59|14771.59|14898.89|14770.89|9
1649977320000|2022-04-14 23:02:00|14899.54|14771.54|14899.07|14771.07|14899.58|14771.58|14899.07|14771.07|9
1649977330000|2022-04-14 23:02:10|14898.94|14770.94|14898.98|14770.98|14899.14|14771.14|14898.77|14770.77|10
1649977340000|2022-04-14 23:02:20|14898.93|14770.93|14899.06|14771.06|14899.14|14771.14|14898.83|14770.83|9
1649977350000|2022-04-14 23:02:30|14899.14|14771.14|14899.08|14771.08|14899.15|14771.15|14898.62|14770.62|9
1649977360000|2022-04-14 23:02:40|14899.19|14771.19|14900.36|14772.36|14900.36|14772.36|14899.19|14771.19|8
1649977370000|2022-04-14 23:02:50|14900.34|14772.34|14901.24|14773.24|14901.24|14773.24|14900.3|14772.3|7
1649977380000|2022-04-14 23:03:00|14901.55|14773.55|14903.26|14775.26|14903.26|14775.26|14901.55|14773.55|10
1649977390000|2022-04-14 23:03:10|14903.61|14775.61|14905.8|14777.8|14905.8|14777.8|14903.61|14775.61|10
1649977400000|2022-04-14 23:03:20|14906.34|14778.34|14906.96|14778.96|14906.96|14778.96|14905.93|14777.93|10
1649977410000|2022-04-14 23:03:30|14907.02|14779.02|14907.55|14779.55|14907.68|14779.68|14907.02|14779.02|10
1649977420000|2022-04-14 23:03:40|14907.56|14779.56|14908.49|14780.49|14908.93|14780.93|14907.56|14779.56|10
1649977430000|2022-04-14 23:03:50|14908.55|14780.55|14908.79|14780.79|14909.03|14781.03|14908.55|14780.55|10
1649977440000|2022-04-14 23:04:00|14908.67|14780.67|14909.69|14781.69|14909.69|14781.69|14908.67|14780.67|9
1649977450000|2022-04-14 23:04:10|14909.93|14781.93|14911.27|14783.27|14911.29|14783.29|14909.78|14781.78|10
1649977460000|2022-04-14 23:04:20|14912.03|14784.03|14912.2|14784.2|14912.83|14784.83|14912.03|14784.03|10
1649977470000|2022-04-14 23:04:30|14912.1|14784.1|14910.45|14782.45|14912.1|14784.1|14910.45|14782.45|9
1649977480000|2022-04-14 23:04:40|14909.95|14781.95|14908.13|14780.13|14909.95|14781.95|14908.13|14780.13|9
1649977490000|2022-04-14 23:04:50|14907.43|14779.43|14906.78|14778.78|14907.45|14779.45|14906.72|14778.72|9
1649977500000|2022-04-14 23:05:00|14906.75|14778.75|14907.1|14779.1|14907.1|14779.1|14906.24|14778.24|8
1649977510000|2022-04-14 23:05:10|14907.73|14779.73|14908.28|14780.28|14908.28|14780.28|14907.73|14779.73|8
1649977520000|2022-04-14 23:05:20|14908.43|14780.43|14909.62|14781.62|14909.63|14781.63|14908.43|14780.43|9
1649977530000|2022-04-14 23:05:30|14909.65|14781.65|14910.13|14782.13|14910.25|14782.25|14909.65|14781.65|9
1649977540000|2022-04-14 23:05:40|14910.16|14782.16|14911.41|14783.41|14911.41|14783.41|14910.16|14782.16|9
1649977550000|2022-04-14 23:05:50|14911.42|14783.42|14911.64|14783.64|14911.78|14783.78|14911.42|14783.42|6
1649977560000|2022-04-14 23:06:00|14911.74|14783.74|14911.91|14783.91|14911.91|14783.91|14911.51|14783.51|10
1649977570000|2022-04-14 23:06:10|14911.93|14783.93|14913.1|14785.1|14913.1|14785.1|14911.93|14783.93|9
1649977580000|2022-04-14 23:06:20|14913.37|14785.37|14913.96|14785.96|14913.96|14785.96|14913.37|14785.37|9
1649977590000|2022-04-14 23:06:30|14913.9|14785.9|14915.38|14787.38|14915.38|14787.38|14913.75|14785.75|10
1649977600000|2022-04-14 23:06:40|14915.43|14787.43|14914.09|14786.09|14915.61|14787.61|14914.09|14786.09|9
1649977610000|2022-04-14 23:06:50|14914.05|14786.05|14913.85|14785.85|14914.12|14786.12|14913.85|14785.85|9
1649977620000|2022-04-14 23:07:00|14913.78|14785.78|14912.22|14784.22|14913.78|14785.78|14912.22|14784.22|9
1649977630000|2022-04-14 23:07:10|14912.24|14784.24|14911.92|14783.92|14912.35|14784.35|14911.81|14783.81|10
1649977640000|2022-04-14 23:07:20|14911.58|14783.58|14908.84|14780.84|14911.6|14783.6|14908.83|14780.83|10
1649977650000|2022-04-14 23:07:30|14908.87|14780.87|14907.06|14779.06|14908.87|14780.87|14907.02|14779.02|9
1649977660000|2022-04-14 23:07:40|14906.94|14778.94|14906.19|14778.19|14906.94|14778.94|14906.16|14778.16|8
1649977670000|2022-04-14 23:07:50|14906.26|14778.26|14905.7|14777.7|14906.26|14778.26|14905.7|14777.7|10
1649977680000|2022-04-14 23:08:00|14905.59|14777.59|14905.55|14777.55|14905.59|14777.59|14905.26|14777.26|9
1649977690000|2022-04-14 23:08:10|14905.56|14777.56|14903.2|14775.2|14905.56|14777.56|14903.2|14775.2|10
1649977700000|2022-04-14 23:08:20|14902.95|14774.95|14903.57|14775.57|14903.57|14775.57|14902.95|14774.95|9
1649977710000|2022-04-14 23:08:30|14903.34|14775.34|14905.11|14777.11|14905.11|14777.11|14903.34|14775.34|10
1649977720000|2022-04-14 23:08:40|14904.97|14776.97|14906.55|14778.55|14906.63|14778.63|14904.92|14776.92|9
1649977730000|2022-04-14 23:08:50|14907.34|14779.34|14908.63|14780.63|14908.63|14780.63|14907.34|14779.34|10
1649977740000|2022-04-14 23:09:00|14908.93|14780.93|14910.41|14782.41|14910.41|14782.41|14908.84|14780.84|8
1649977750000|2022-04-14 23:09:10|14910.53|14782.53|14910.96|14782.96|14910.96|14782.96|14910.49|14782.49|9
1649977760000|2022-04-14 23:09:20|14910.62|14782.62|14911.61|14783.61|14911.61|14783.61|14910.62|14782.62|8
1649977770000|2022-04-14 23:09:30|14911.46|14783.46|14912|14784|14912|14784|14911.43|14783.43|10
1649977780000|2022-04-14 23:09:40|14912.05|14784.05|14914.88|14786.88|14915.03|14787.03|14912.05|14784.05|10
1649977790000|2022-04-14 23:09:50|14914.76|14786.76|14917.59|14789.59|14917.59|14789.59|14914.76|14786.76|10
1649977800000|2022-04-14 23:10:00|14917.69|14789.69|14918.36|14790.36|14918.51|14790.51|14917.25|14789.25|9
1649977810000|2022-04-14 23:10:10|14918.29|14790.29|14918|14790|14918.29|14790.29|14917.91|14789.91|7
1649977820000|2022-04-14 23:10:20|14917.98|14789.98|14917.98|14789.98|14918.22|14790.22|14917.97|14789.97|9
1649977830000|2022-04-14 23:10:30|14917.23|14789.23|14917.99|14789.99|14918.1|14790.1|14916.81|14788.81|10
1649977840000|2022-04-14 23:10:40|14918.27|14790.27|14919.49|14791.49|14919.49|14791.49|14918.26|14790.26|6
1649977850000|2022-04-14 23:10:50|14919.72|14791.72|14921.41|14793.41|14921.41|14793.41|14919.71|14791.71|10
1649977860000|2022-04-14 23:11:00|14921.47|14793.47|14923.43|14795.43|14923.43|14795.43|14921.47|14793.47|8
1649977870000|2022-04-14 23:11:10|14923.57|14795.57|14922.78|14794.78|14923.62|14795.62|14922.68|14794.68|9
1649977880000|2022-04-14 23:11:20|14922.49|14794.49|14922.56|14794.56|14922.56|14794.56|14921.46|14793.46|10
1649977890000|2022-04-14 23:11:30|14922.71|14794.71|14923.01|14795.01|14923.53|14795.53|14922.71|14794.71|10
1649977900000|2022-04-14 23:11:40|14922.81|14794.81|14922.75|14794.75|14922.9|14794.9|14922.73|14794.73|8
1649977910000|2022-04-14 23:11:50|14922.69|14794.69|14920.02|14792.02|14922.69|14794.69|14920.02|14792.02|10
1649977920000|2022-04-14 23:12:00|14919.52|14791.52|14918.45|14790.45|14919.56|14791.56|14918.45|14790.45|10
1649977930000|2022-04-14 23:12:10|14918.44|14790.44|14918.82|14790.82|14918.91|14790.91|14918.44|14790.44|10
1649977940000|2022-04-14 23:12:20|14918.97|14790.97|14918.61|14790.61|14918.97|14790.97|14918.61|14790.61|9
1649977950000|2022-04-14 23:12:30|14918.45|14790.45|14918.1|14790.1|14918.45|14790.45|14918.09|14790.09|7
1649977960000|2022-04-14 23:12:40|14918.11|14790.11|14917.67|14789.67|14918.18|14790.18|14917.61|14789.61|9
1649977970000|2022-04-14 23:12:50|14917.23|14789.23|14917.18|14789.18|14917.28|14789.28|14917.04|14789.04|8
1649977980000|2022-04-14 23:13:00|14917.49|14789.49|14917.65|14789.65|14917.85|14789.85|14917.47|14789.47|10
1649977990000|2022-04-14 23:13:10|14917.32|14789.32|14918.13|14790.13|14918.13|14790.13|14917.08|14789.08|10
1649978000000|2022-04-14 23:13:20|14918.33|14790.33|14918.78|14790.78|14918.78|14790.78|14918.33|14790.33|10
1649978010000|2022-04-14 23:13:30|14918.56|14790.56|14919.9|14791.9|14919.9|14791.9|14918.34|14790.34|10
1649978020000|2022-04-14 23:13:40|14919.96|14791.96|14920.6|14792.6|14920.62|14792.62|14919.94|14791.94|10
1649978030000|2022-04-14 23:13:50|14920.67|14792.67|14921.71|14793.71|14921.81|14793.81|14920.67|14792.67|10
1649978040000|2022-04-14 23:14:00|14921.73|14793.73|14921.71|14793.71|14921.83|14793.83|14921.46|14793.46|9
1649978050000|2022-04-14 23:14:10|14921.69|14793.69|14921.52|14793.52|14921.87|14793.87|14921.52|14793.52|9
1649978060000|2022-04-14 23:14:20|14921.36|14793.36|14922.04|14794.04|14922.18|14794.18|14921.36|14793.36|9
1649978070000|2022-04-14 23:14:30|14922.18|14794.18|14923.99|14795.99|14924.09|14796.09|14921.77|14793.77|10
1649978080000|2022-04-14 23:14:40|14923.71|14795.71|14923.47|14795.47|14924.33|14796.33|14923.25|14795.25|9
1649978090000|2022-04-14 23:14:50|14923.46|14795.46|14925.29|14797.29|14925.29|14797.29|14923.46|14795.46|10
1649978100000|2022-04-14 23:15:00|14925.68|14797.68|14926.09|14798.09|14926.09|14798.09|14925.64|14797.64|10
1649978110000|2022-04-14 23:15:10|14926.14|14798.14|14927.84|14799.84|14927.88|14799.88|14926.14|14798.14|9
1649978120000|2022-04-14 23:15:20|14927.89|14799.89|14929.85|14801.85|14929.85|14801.85|14927.89|14799.89|9
1649978130000|2022-04-14 23:15:30|14929.81|14801.81|14929.56|14801.56|14929.99|14801.99|14929.25|14801.25|10
1649978140000|2022-04-14 23:15:40|14929.58|14801.58|14930.21|14802.21|14930.22|14802.22|14929.54|14801.54|10
1649978150000|2022-04-14 23:15:50|14930.18|14802.18|14930.7|14802.7|14930.83|14802.83|14930.18|14802.18|10
1649978160000|2022-04-14 23:16:00|14930.28|14802.28|14930.17|14802.17|14930.28|14802.28|14929.95|14801.95|10
1649978170000|2022-04-14 23:16:10|14930.18|14802.18|14929.91|14801.91|14930.25|14802.25|14929.91|14801.91|9
1649978180000|2022-04-14 23:16:20|14930.05|14802.05|14929.42|14801.42|14930.05|14802.05|14929.28|14801.28|10
1649978190000|2022-04-14 23:16:30|14929.43|14801.43|14927.53|14799.53|14929.43|14801.43|14927.53|14799.53|9
1649978200000|2022-04-14 23:16:40|14927.13|14799.13|14927.57|14799.57|14927.6|14799.6|14926.64|14798.64|10
1649978210000|2022-04-14 23:16:50|14927.92|14799.92|14928.59|14800.59|14928.59|14800.59|14927.92|14799.92|10
1649978220000|2022-04-14 23:17:00|14928.5|14800.5|14928.69|14800.69|14928.85|14800.85|14928.5|14800.5|10
1649978230000|2022-04-14 23:17:10|14929.63|14801.63|14931.21|14803.21|14931.47|14803.47|14929.63|14801.63|10
1649978240000|2022-04-14 23:17:20|14930.96|14802.96|14930.33|14802.33|14931.71|14803.71|14930.33|14802.33|10
1649978250000|2022-04-14 23:17:30|14930.25|14802.25|14930.29|14802.29|14930.39|14802.39|14930.07|14802.07|9
1649978260000|2022-04-14 23:17:40|14930.05|14802.05|14930.47|14802.47|14930.5|14802.5|14929.98|14801.98|8
1649978270000|2022-04-14 23:17:50|14930.45|14802.45|14930.28|14802.28|14931.28|14803.28|14930.28|14802.28|10
1649978280000|2022-04-14 23:18:00|14930.42|14802.42|14930.1|14802.1|14930.65|14802.65|14930.1|14802.1|8
1649978290000|2022-04-14 23:18:10|14930.24|14802.24|14931.48|14803.48|14931.48|14803.48|14930.18|14802.18|9
1649978300000|2022-04-14 23:18:20|14931.58|14803.58|14931.06|14803.06|14931.63|14803.63|14930.96|14802.96|9
1649978310000|2022-04-14 23:18:30|14931.04|14803.04|14931.09|14803.09|14931.09|14803.09|14930.73|14802.73|8
1649978320000|2022-04-14 23:18:40|14931.13|14803.13|14929.75|14801.75|14931.16|14803.16|14929.75|14801.75|9
1649978330000|2022-04-14 23:18:50|14930.13|14802.13|14929.99|14801.99|14930.25|14802.25|14929.86|14801.86|10
1649978340000|2022-04-14 23:19:00|14930.02|14802.02|14928.88|14800.88|14930.02|14802.02|14928.88|14800.88|9
1649978350000|2022-04-14 23:19:10|14929.02|14801.02|14930.9|14802.9|14930.9|14802.9|14928.28|14800.28|10
1649978360000|2022-04-14 23:19:20|14931.2|14803.2|14932.5|14804.5|14932.5|14804.5|14931.16|14803.16|9
1649978370000|2022-04-14 23:19:30|14932.57|14804.57|14934.19|14806.19|14934.35|14806.35|14932.57|14804.57|10
1649978380000|2022-04-14 23:19:40|14934.17|14806.17|14936.64|14808.64|14936.84|14808.84|14934.17|14806.17|10
1649978390000|2022-04-14 23:19:50|14936.52|14808.52|14935.76|14807.76|14936.57|14808.57|14935.76|14807.76|10
1649978400000|2022-04-14 23:20:00|14935.78|14807.78|14935.34|14807.34|14936.35|14808.35|14935.34|14807.34|10
1649978410000|2022-04-14 23:20:10|14935.3|14807.3|14934.91|14806.91|14935.3|14807.3|14934.91|14806.91|9
1649978420000|2022-04-14 23:20:20|14934.86|14806.86|14934.48|14806.48|14935.41|14807.41|14934.4|14806.4|10
1649978430000|2022-04-14 23:20:30|14934.77|14806.77|14934.19|14806.19|14934.81|14806.81|14933.98|14805.98|10
1649978440000|2022-04-14 23:20:40|14934.7|14806.7|14937.37|14809.37|14937.37|14809.37|14934.7|14806.7|10
1649978450000|2022-04-14 23:20:50|14937.65|14809.65|14938.6|14810.6|14938.6|14810.6|14937.25|14809.25|10
1649978460000|2022-04-14 23:21:00|14938.77|14810.77|14938.78|14810.78|14938.99|14810.99|14938.69|14810.69|8
1649978470000|2022-04-14 23:21:10|14938.8|14810.8|14938.61|14810.61|14939.26|14811.26|14938.53|14810.53|9
1649978480000|2022-04-14 23:21:20|14938.63|14810.63|14938.18|14810.18|14939.22|14811.22|14938.18|14810.18|10
1649978490000|2022-04-14 23:21:30|14937.75|14809.75|14937.66|14809.66|14938.3|14810.3|14937.6|14809.6|9
1649978500000|2022-04-14 23:21:40|14937.37|14809.37|14934.88|14806.88|14937.37|14809.37|14934.88|14806.88|9
1649978510000|2022-04-14 23:21:50|14934.69|14806.69|14934.73|14806.73|14934.73|14806.73|14933.91|14805.91|8
1649978520000|2022-04-14 23:22:00|14934.78|14806.78|14933.61|14805.61|14934.78|14806.78|14933.61|14805.61|9
1649978530000|2022-04-14 23:22:10|14933.55|14805.55|14932.77|14804.77|14933.55|14805.55|14932.72|14804.72|9
1649978540000|2022-04-14 23:22:20|14932.55|14804.55|14929.47|14801.47|14932.55|14804.55|14929.47|14801.47|8
1649978550000|2022-04-14 23:22:30|14929.46|14801.46|14928.21|14800.21|14929.46|14801.46|14927.56|14799.56|10
1649978560000|2022-04-14 23:22:40|14928.33|14800.33|14927.62|14799.62|14928.52|14800.52|14927.62|14799.62|10
1649978570000|2022-04-14 23:22:50|14927.63|14799.63|14926.92|14798.92|14927.75|14799.75|14926.92|14798.92|10
1649978580000|2022-04-14 23:23:00|14926.55|14798.55|14925.37|14797.37|14926.55|14798.55|14925.36|14797.36|10
1649978590000|2022-04-14 23:23:10|14925.29|14797.29|14924.66|14796.66|14925.36|14797.36|14924.66|14796.66|10
1649978600000|2022-04-14 23:23:20|14924.78|14796.78|14924.37|14796.37|14924.82|14796.82|14923.84|14795.84|10
1649978610000|2022-04-14 23:23:30|14924.42|14796.42|14924.5|14796.5|14924.58|14796.58|14924.41|14796.41|8
1649978620000|2022-04-14 23:23:40|14924.53|14796.53|14922.61|14794.61|14924.64|14796.64|14922.61|14794.61|10
1649978630000|2022-04-14 23:23:50|14921.77|14793.77|14921.43|14793.43|14921.77|14793.77|14921.16|14793.16|10
1649978640000|2022-04-14 23:24:00|14921.79|14793.79|14919.39|14791.39|14921.79|14793.79|14919.39|14791.39|10
1649978650000|2022-04-14 23:24:10|14920.13|14792.13|14919.88|14791.88|14920.13|14792.13|14919.77|14791.77|10
1649978660000|2022-04-14 23:24:20|14919.89|14791.89|14918.71|14790.71|14919.89|14791.89|14918.69|14790.69|8
1649978670000|2022-04-14 23:24:30|14918.62|14790.62|14916.47|14788.47|14918.62|14790.62|14916.47|14788.47|10
1649978680000|2022-04-14 23:24:40|14916.45|14788.45|14914.76|14786.76|14916.6|14788.6|14914.72|14786.72|10
1649978690000|2022-04-14 23:24:50|14914.81|14786.81|14914.85|14786.85|14915.12|14787.12|14914.81|14786.81|9
1649978700000|2022-04-14 23:25:00|14914.72|14786.72|14914.19|14786.19|14914.74|14786.74|14914.19|14786.19|10
1649978710000|2022-04-14 23:25:10|14914.17|14786.17|14914.32|14786.32|14914.32|14786.32|14913.85|14785.85|10
1649978720000|2022-04-14 23:25:20|14914.26|14786.26|14913.53|14785.53|14914.26|14786.26|14913.42|14785.42|10
1649978730000|2022-04-14 23:25:30|14913.39|14785.39|14915.05|14787.05|14915.07|14787.07|14913.31|14785.31|10
1649978740000|2022-04-14 23:25:40|14915.11|14787.11|14917.66|14789.66|14917.84|14789.84|14915.11|14787.11|10
1649978750000|2022-04-14 23:25:50|14917.67|14789.67|14917.71|14789.71|14917.71|14789.71|14917.57|14789.57|9
1649978760000|2022-04-14 23:26:00|14917.85|14789.85|14917.86|14789.86|14917.88|14789.88|14917.74|14789.74|9
1649978770000|2022-04-14 23:26:10|14918.09|14790.09|14918.87|14790.87|14918.87|14790.87|14918.09|14790.09|8
1649978780000|2022-04-14 23:26:20|14919|14791|14920.75|14792.75|14920.78|14792.78|14919|14791|9
1649978790000|2022-04-14 23:26:30|14921.49|14793.49|14922.46|14794.46|14922.46|14794.46|14921.49|14793.49|9
1649978800000|2022-04-14 23:26:40|14922.49|14794.49|14923.49|14795.49|14923.49|14795.49|14922.49|14794.49|9
1649978810000|2022-04-14 23:26:50|14923.56|14795.56|14923.83|14795.83|14923.83|14795.83|14923.54|14795.54|8
1649978820000|2022-04-14 23:27:00|14923.47|14795.47|14923.58|14795.58|14923.71|14795.71|14923.26|14795.26|8
1649978830000|2022-04-14 23:27:10|14923.55|14795.55|14923.29|14795.29|14923.55|14795.55|14923.29|14795.29|8
1649978840000|2022-04-14 23:27:20|14923.41|14795.41|14923.4|14795.4|14923.56|14795.56|14923.39|14795.39|8
1649978850000|2022-04-14 23:27:30|14923.39|14795.39|14922.67|14794.67|14923.39|14795.39|14922.61|14794.61|8
1649978860000|2022-04-14 23:27:40|14922.64|14794.64|14922.77|14794.77|14922.77|14794.77|14922.64|14794.64|5
1649978870000|2022-04-14 23:27:50|14922.88|14794.88|14923.25|14795.25|14923.25|14795.25|14922.84|14794.84|8
1649978880000|2022-04-14 23:28:00|14923.17|14795.17|14923.29|14795.29|14923.29|14795.29|14923.01|14795.01|9
1649978890000|2022-04-14 23:28:10|14923.34|14795.34|14924.7|14796.7|14924.85|14796.85|14923.3|14795.3|10
1649978900000|2022-04-14 23:28:20|14925.09|14797.09|14927.06|14799.06|14927.1|14799.1|14925.09|14797.09|10
1649978910000|2022-04-14 23:28:30|14927.71|14799.71|14929.44|14801.44|14929.44|14801.44|14927.71|14799.71|9
1649978920000|2022-04-14 23:28:40|14930.29|14802.29|14932.18|14804.18|14932.18|14804.18|14930.26|14802.26|9
1649978930000|2022-04-14 23:28:50|14932.26|14804.26|14932.76|14804.76|14932.97|14804.97|14932.21|14804.21|10
1649978940000|2022-04-14 23:29:00|14932.9|14804.9|14933.04|14805.04|14933.09|14805.09|14932.83|14804.83|9
1649978950000|2022-04-14 23:29:10|14933.21|14805.21|14934.15|14806.15|14934.15|14806.15|14932.96|14804.96|10
1649978960000|2022-04-14 23:29:20|14933.92|14805.92|14934.82|14806.82|14934.82|14806.82|14933.92|14805.92|10
1649978970000|2022-04-14 23:29:30|14934.85|14806.85|14934.99|14806.99|14935.1|14807.1|14934.8|14806.8|10
1649978980000|2022-04-14 23:29:40|14935.03|14807.03|14935.31|14807.31|14935.31|14807.31|14935.03|14807.03|10
1649978990000|2022-04-14 23:29:50|14935.2|14807.2|14935.43|14807.43|14935.61|14807.61|14935.11|14807.11|8
1649979000000|2022-04-14 23:30:00|14935.72|14807.72|14936.59|14808.59|14936.59|14808.59|14935.59|14807.59|8
1649979010000|2022-04-14 23:30:10|14936.64|14808.64|14936.32|14808.32|14937.81|14809.81|14936.32|14808.32|9
1649979020000|2022-04-14 23:30:20|14936.82|14808.82|14935.72|14807.72|14936.82|14808.82|14935.72|14807.72|10
1649979030000|2022-04-14 23:30:30|14935.64|14807.64|14934.91|14806.91|14935.74|14807.74|14934.91|14806.91|8
1649979040000|2022-04-14 23:30:40|14934.82|14806.82|14933.81|14805.81|14934.82|14806.82|14933.81|14805.81|8
1649979050000|2022-04-14 23:30:50|14933.7|14805.7|14932.48|14804.48|14933.7|14805.7|14932.06|14804.06|8
1649979060000|2022-04-14 23:31:00|14932.47|14804.47|14932.92|14804.92|14932.92|14804.92|14932.47|14804.47|9
1649979070000|2022-04-14 23:31:10|14932.87|14804.87|14932.46|14804.46|14933.11|14805.11|14932.46|14804.46|10
1649979080000|2022-04-14 23:31:20|14932.5|14804.5|14930.12|14802.12|14932.5|14804.5|14930.12|14802.12|10
1649979090000|2022-04-14 23:31:30|14929.35|14801.35|14926.77|14798.77|14929.35|14801.35|14926.73|14798.73|10
1649979100000|2022-04-14 23:31:40|14926.94|14798.94|14926.33|14798.33|14927.47|14799.47|14926.33|14798.33|10
1649979110000|2022-04-14 23:31:50|14926.37|14798.37|14925.7|14797.7|14926.57|14798.57|14925.58|14797.58|8
1649979120000|2022-04-14 23:32:00|14924.79|14796.79|14925.57|14797.57|14925.57|14797.57|14924.79|14796.79|10
1649979130000|2022-04-14 23:32:10|14925.22|14797.22|14924.85|14796.85|14925.25|14797.25|14924.73|14796.73|10
1649979140000|2022-04-14 23:32:20|14924.73|14796.73|14923.31|14795.31|14924.8|14796.8|14923.31|14795.31|9
1649979150000|2022-04-14 23:32:30|14923.29|14795.29|14923.98|14795.98|14923.99|14795.99|14923.29|14795.29|8
1649979160000|2022-04-14 23:32:40|14924.02|14796.02|14923.86|14795.86|14924.19|14796.19|14923.26|14795.26|9
1649979170000|2022-04-14 23:32:50|14923.28|14795.28|14922.43|14794.43|14923.28|14795.28|14922.33|14794.33|10
1649979180000|2022-04-14 23:33:00|14922.45|14794.45|14922.15|14794.15|14922.57|14794.57|14922.15|14794.15|6
1649979190000|2022-04-14 23:33:10|14922.09|14794.09|14921.84|14793.84|14922.09|14794.09|14920.95|14792.95|9
1649979200000|2022-04-14 23:33:20|14921.83|14793.83|14921.4|14793.4|14921.83|14793.83|14921.4|14793.4|10
1649979210000|2022-04-14 23:33:30|14921.43|14793.43|14920.97|14792.97|14921.43|14793.43|14920.76|14792.76|10
1649979220000|2022-04-14 23:33:40|14921.59|14793.59|14921.43|14793.43|14921.67|14793.67|14921.43|14793.43|7
1649979230000|2022-04-14 23:33:50|14921.38|14793.38|14922.33|14794.33|14922.33|14794.33|14921.28|14793.28|9
1649979240000|2022-04-14 23:34:00|14922.41|14794.41|14922.65|14794.65|14923.08|14795.08|14922.41|14794.41|10
1649979250000|2022-04-14 23:34:10|14922.71|14794.71|14922.8|14794.8|14922.9|14794.9|14922.7|14794.7|7
1649979260000|2022-04-14 23:34:20|14922.83|14794.83|14922.16|14794.16|14922.88|14794.88|14922.04|14794.04|10
1649979270000|2022-04-14 23:34:30|14922.26|14794.26|14922.69|14794.69|14922.69|14794.69|14922.14|14794.14|10
1649979280000|2022-04-14 23:34:40|14922.93|14794.93|14923.35|14795.35|14923.35|14795.35|14922.93|14794.93|9
1649979290000|2022-04-14 23:34:50|14923.27|14795.27|14925.21|14797.21|14925.26|14797.26|14923.27|14795.27|9
1649979300000|2022-04-14 23:35:00|14925.82|14797.82|14926.47|14798.47|14926.47|14798.47|14925.82|14797.82|8
1649979310000|2022-04-14 23:35:10|14926.37|14798.37|14926.92|14798.92|14927.34|14799.34|14926.37|14798.37|10
1649979320000|2022-04-14 23:35:20|14926.79|14798.79|14927.18|14799.18|14927.23|14799.23|14926.79|14798.79|9
1649979330000|2022-04-14 23:35:30|14927.24|14799.24|14929.17|14801.17|14929.17|14801.17|14927.23|14799.23|10
1649979340000|2022-04-14 23:35:40|14929.71|14801.71|14933.17|14805.17|14933.18|14805.18|14929.71|14801.71|10
1649979350000|2022-04-14 23:35:50|14933.2|14805.2|14933.6|14805.6|14933.6|14805.6|14933.2|14805.2|10
1649979360000|2022-04-14 23:36:00|14933.9|14805.9|14934.16|14806.16|14934.16|14806.16|14933.86|14805.86|9
1649979370000|2022-04-14 23:36:10|14934.26|14806.26|14935.84|14807.84|14935.84|14807.84|14934.26|14806.26|10
1649979380000|2022-04-14 23:36:20|14936.3|14808.3|14937.9|14809.9|14937.9|14809.9|14936.3|14808.3|10
1649979390000|2022-04-14 23:36:30|14937.76|14809.76|14940.22|14812.22|14940.22|14812.22|14937.76|14809.76|10
1649979400000|2022-04-14 23:36:40|14940.29|14812.29|14940.9|14812.9|14940.9|14812.9|14940.09|14812.09|10
1649979410000|2022-04-14 23:36:50|14940.76|14812.76|14940.62|14812.62|14940.84|14812.84|14940.18|14812.18|9
1649979420000|2022-04-14 23:37:00|14940.87|14812.87|14943.38|14815.38|14943.38|14815.38|14940.87|14812.87|9
1649979430000|2022-04-14 23:37:10|14943.68|14815.68|14944.96|14816.96|14945.07|14817.07|14943.68|14815.68|10
1649979440000|2022-04-14 23:37:20|14945.04|14817.04|14947.29|14819.29|14947.29|14819.29|14945.04|14817.04|10
1649979450000|2022-04-14 23:37:30|14947.19|14819.19|14947.4|14819.4|14947.4|14819.4|14947.05|14819.05|10
1649979460000|2022-04-14 23:37:40|14947.38|14819.38|14946.74|14818.74|14947.46|14819.46|14946.74|14818.74|9
1649979470000|2022-04-14 23:37:50|14946.78|14818.78|14947.03|14819.03|14947.09|14819.09|14946.66|14818.66|10
1649979480000|2022-04-14 23:38:00|14947.02|14819.02|14947.04|14819.04|14947.32|14819.32|14946.94|14818.94|10
1649979490000|2022-04-14 23:38:10|14947.02|14819.02|14947.06|14819.06|14947.57|14819.57|14946.98|14818.98|10
1649979500000|2022-04-14 23:38:20|14946.96|14818.96|14946.08|14818.08|14947.03|14819.03|14945.79|14817.79|9
1649979510000|2022-04-14 23:38:30|14945.97|14817.97|14943.24|14815.24|14945.97|14817.97|14943.24|14815.24|10
1649979520000|2022-04-14 23:38:40|14942.95|14814.95|14944|14816|14944.09|14816.09|14942.95|14814.95|10
1649979530000|2022-04-14 23:38:50|14943.94|14815.94|14944.38|14816.38|14944.38|14816.38|14943.87|14815.87|9
1649979540000|2022-04-14 23:39:00|14944.57|14816.57|14944.51|14816.51|14944.8|14816.8|14944.39|14816.39|10
1649979550000|2022-04-14 23:39:10|14944.65|14816.65|14944.65|14816.65|14944.74|14816.74|14944.59|14816.59|6
1649979560000|2022-04-14 23:39:20|14944.78|14816.78|14943.38|14815.38|14944.78|14816.78|14943.38|14815.38|9
1649979570000|2022-04-14 23:39:30|14943.39|14815.39|14943.12|14815.12|14943.41|14815.41|14943.06|14815.06|9
1649979580000|2022-04-14 23:39:40|14943.07|14815.07|14942.79|14814.79|14943.27|14815.27|14942.79|14814.79|9
1649979590000|2022-04-14 23:39:50|14942.86|14814.86|14942.61|14814.61|14942.86|14814.86|14942.51|14814.51|9
1649979600000|2022-04-14 23:40:00|14942.2|14814.2|14942.28|14814.28|14942.33|14814.33|14942.01|14814.01|8
1649979610000|2022-04-14 23:40:10|14942.14|14814.14|14939.9|14811.9|14942.14|14814.14|14939.9|14811.9|10
1649979620000|2022-04-14 23:40:20|14939.85|14811.85|14939.05|14811.05|14939.89|14811.89|14939.05|14811.05|9
1649979630000|2022-04-14 23:40:30|14938.87|14810.87|14938.49|14810.49|14938.87|14810.87|14938.2|14810.2|10
1649979640000|2022-04-14 23:40:40|14938.48|14810.48|14936.98|14808.98|14938.48|14810.48|14936.87|14808.87|9
1649979650000|2022-04-14 23:40:50|14937.04|14809.04|14937.6|14809.6|14937.94|14809.94|14936.94|14808.94|10
1649979660000|2022-04-14 23:41:00|14937.69|14809.69|14938.12|14810.12|14938.2|14810.2|14937.69|14809.69|10
1649979670000|2022-04-14 23:41:10|14937.96|14809.96|14937.92|14809.92|14938.09|14810.09|14937.75|14809.75|10
1649979680000|2022-04-14 23:41:20|14937.62|14809.62|14937.33|14809.33|14937.62|14809.62|14937.2|14809.2|10
1649979690000|2022-04-14 23:41:30|14937.32|14809.32|14937.69|14809.69|14937.7|14809.7|14937.32|14809.32|9
1649979700000|2022-04-14 23:41:40|14937.74|14809.74|14938.74|14810.74|14939.06|14811.06|14937.7|14809.7|8
1649979710000|2022-04-14 23:41:50|14939.06|14811.06|14941.27|14813.27|14941.27|14813.27|14939.06|14811.06|10
1649979720000|2022-04-14 23:42:00|14941.26|14813.26|14941.58|14813.58|14941.75|14813.75|14941.26|14813.26|10
1649979730000|2022-04-14 23:42:10|14941.6|14813.6|14942|14814|14942.07|14814.07|14941.6|14813.6|8
1649979740000|2022-04-14 23:42:20|14942.03|14814.03|14941.32|14813.32|14942.21|14814.21|14941.32|14813.32|10
1649979750000|2022-04-14 23:42:30|14940.7|14812.7|14941.31|14813.31|14941.31|14813.31|14940.66|14812.66|10
1649979760000|2022-04-14 23:42:40|14941.27|14813.27|14942.56|14814.56|14942.56|14814.56|14941.27|14813.27|9
1649979770000|2022-04-14 23:42:50|14942.46|14814.46|14943.68|14815.68|14943.68|14815.68|14942.34|14814.34|10
1649979780000|2022-04-14 23:43:00|14943.88|14815.88|14945.66|14817.66|14945.66|14817.66|14943.88|14815.88|10
1649979790000|2022-04-14 23:43:10|14945.93|14817.93|14947.7|14819.7|14947.7|14819.7|14945.93|14817.93|10
1649979800000|2022-04-14 23:43:20|14947.84|14819.84|14949.05|14821.05|14949.05|14821.05|14947.84|14819.84|9
1649979810000|2022-04-14 23:43:30|14948.99|14820.99|14949.7|14821.7|14949.71|14821.71|14948.99|14820.99|7
1649979820000|2022-04-14 23:43:40|14950.28|14822.28|14949.99|14821.99|14950.52|14822.52|14949.98|14821.98|9
1649979830000|2022-04-14 23:43:50|14950.07|14822.07|14950.49|14822.49|14950.49|14822.49|14949.8|14821.8|10
1649979840000|2022-04-14 23:44:00|14950.52|14822.52|14950.98|14822.98|14950.98|14822.98|14950.52|14822.52|9
1649979850000|2022-04-14 23:44:10|14951.1|14823.1|14951.32|14823.32|14951.32|14823.32|14951.02|14823.02|9
1649979860000|2022-04-14 23:44:20|14951.28|14823.28|14952.85|14824.85|14952.86|14824.86|14951.28|14823.28|10
1649979870000|2022-04-14 23:44:30|14952.87|14824.87|14952.49|14824.49|14952.93|14824.93|14952.34|14824.34|10
1649979880000|2022-04-14 23:44:40|14952.43|14824.43|14952.08|14824.08|14952.43|14824.43|14952.08|14824.08|8
1649979890000|2022-04-14 23:44:50|14952.21|14824.21|14951.89|14823.89|14952.37|14824.37|14951.89|14823.89|9
1649979900000|2022-04-14 23:45:00|14951.93|14823.93|14950.52|14822.52|14952.82|14824.82|14950.52|14822.52|10
1649979910000|2022-04-14 23:45:10|14949.35|14821.35|14946.45|14818.45|14949.35|14821.35|14946.45|14818.45|10
1649979920000|2022-04-14 23:45:20|14946.4|14818.4|14942.45|14814.45|14946.4|14818.4|14942.45|14814.45|10
1649979930000|2022-04-14 23:45:30|14942.11|14814.11|14940.52|14812.52|14942.11|14814.11|14940.52|14812.52|10
1649979940000|2022-04-14 23:45:40|14940.51|14812.51|14940.19|14812.19|14940.51|14812.51|14939.43|14811.43|10
1649979950000|2022-04-14 23:45:50|14940.04|14812.04|14939.92|14811.92|14940.17|14812.17|14939.92|14811.92|9
1649979960000|2022-04-14 23:46:00|14939.99|14811.99|14940.7|14812.7|14940.7|14812.7|14939.94|14811.94|10
1649979970000|2022-04-14 23:46:10|14940.75|14812.75|14941.17|14813.17|14941.79|14813.79|14939.84|14811.84|10
1649979980000|2022-04-14 23:46:20|14941.69|14813.69|14943.56|14815.56|14943.56|14815.56|14941.69|14813.69|10
1649979990000|2022-04-14 23:46:30|14943.69|14815.69|14943.66|14815.66|14943.7|14815.7|14943.47|14815.47|9
1649980000000|2022-04-14 23:46:40|14943.82|14815.82|14943.95|14815.95|14944.15|14816.15|14943.77|14815.77|9
1649980010000|2022-04-14 23:46:50|14943.97|14815.97|14944.5|14816.5|14944.5|14816.5|14943.83|14815.83|9
1649980020000|2022-04-14 23:47:00|14944.52|14816.52|14944.69|14816.69|14944.69|14816.69|14944.09|14816.09|10
1649980030000|2022-04-14 23:47:10|14944.74|14816.74|14943.67|14815.67|14944.74|14816.74|14943.61|14815.61|8
1649980040000|2022-04-14 23:47:20|14943.73|14815.73|14943.82|14815.82|14944.19|14816.19|14943.73|14815.73|10
1649980050000|2022-04-14 23:47:30|14943.92|14815.92|14944.17|14816.17|14944.26|14816.26|14943.92|14815.92|7
1649980060000|2022-04-14 23:47:40|14944.35|14816.35|14945.68|14817.68|14945.68|14817.68|14944.19|14816.19|10
1649980070000|2022-04-14 23:47:50|14945.73|14817.73|14946.35|14818.35|14946.36|14818.36|14945.73|14817.73|10
1649980080000|2022-04-14 23:48:00|14946.5|14818.5|14946.79|14818.79|14946.79|14818.79|14946.4|14818.4|9
1649980090000|2022-04-14 23:48:10|14946.82|14818.82|14947.01|14819.01|14947.01|14819.01|14946.74|14818.74|8
1649980100000|2022-04-14 23:48:20|14946.84|14818.84|14947.91|14819.91|14947.91|14819.91|14946.84|14818.84|9
1649980110000|2022-04-14 23:48:30|14947.92|14819.92|14948.6|14820.6|14948.76|14820.76|14947.92|14819.92|10
1649980120000|2022-04-14 23:48:40|14948.78|14820.78|14949.18|14821.18|14949.39|14821.39|14948.78|14820.78|10
1649980130000|2022-04-14 23:48:50|14949.14|14821.14|14949.19|14821.19|14949.28|14821.28|14949.09|14821.09|8
1649980140000|2022-04-14 23:49:00|14949.13|14821.13|14949.37|14821.37|14949.37|14821.37|14948.96|14820.96|9
1649980150000|2022-04-14 23:49:10|14949.49|14821.49|14949.06|14821.06|14949.56|14821.56|14949.03|14821.03|8
1649980160000|2022-04-14 23:49:20|14949.09|14821.09|14949.2|14821.2|14949.56|14821.56|14949.09|14821.09|9
1649980170000|2022-04-14 23:49:30|14949.21|14821.21|14947.68|14819.68|14949.33|14821.33|14947.68|14819.68|9
1649980180000|2022-04-14 23:49:40|14947|14819|14946.3|14818.3|14947|14819|14946.18|14818.18|10
1649980190000|2022-04-14 23:49:50|14946.34|14818.34|14945.05|14817.05|14946.34|14818.34|14944.86|14816.86|8
1649980200000|2022-04-14 23:50:00|14945.08|14817.08|14944.38|14816.38|14945.09|14817.09|14944.38|14816.38|10
1649980210000|2022-04-14 23:50:10|14943.96|14815.96|14941.4|14813.4|14943.96|14815.96|14941.14|14813.14|9
1649980220000|2022-04-14 23:50:20|14941.17|14813.17|14942.36|14814.36|14942.36|14814.36|14939.39|14811.39|9
1649980230000|2022-04-14 23:50:30|14942.3|14814.3|14941.38|14813.38|14942.3|14814.3|14941.37|14813.37|9
1649980240000|2022-04-14 23:50:40|14940.94|14812.94|14940.14|14812.14|14940.94|14812.94|14940.14|14812.14|8
1649980250000|2022-04-14 23:50:50|14940.15|14812.15|14939.52|14811.52|14940.15|14812.15|14939.52|14811.52|9
1649980260000|2022-04-14 23:51:00|14939.47|14811.47|14937.57|14809.57|14939.47|14811.47|14937.57|14809.57|7
1649980270000|2022-04-14 23:51:10|14937.22|14809.22|14935.33|14807.33|14937.22|14809.22|14935.24|14807.24|10
1649980280000|2022-04-14 23:51:20|14935.32|14807.32|14934.05|14806.05|14935.54|14807.54|14934.05|14806.05|9
1649980290000|2022-04-14 23:51:30|14933.92|14805.92|14933.14|14805.14|14933.92|14805.92|14933.14|14805.14|9
1649980300000|2022-04-14 23:51:40|14932.9|14804.9|14932.92|14804.92|14933.88|14805.88|14932.9|14804.9|9
1649980310000|2022-04-14 23:51:50|14931.86|14803.86|14930.29|14802.29|14931.99|14803.99|14930.29|14802.29|10
1649980320000|2022-04-14 23:52:00|14930.76|14802.76|14929.96|14801.96|14930.76|14802.76|14929.96|14801.96|10
1649980330000|2022-04-14 23:52:10|14929.95|14801.95|14928.05|14800.05|14930.06|14802.06|14928.05|14800.05|10
1649980340000|2022-04-14 23:52:20|14928.02|14800.02|14928.03|14800.03|14928.16|14800.16|14927.9|14799.9|9
1649980350000|2022-04-14 23:52:30|14928.12|14800.12|14927.43|14799.43|14928.18|14800.18|14927.34|14799.34|10
1649980360000|2022-04-14 23:52:40|14927.32|14799.32|14926.55|14798.55|14927.48|14799.48|14926.55|14798.55|10
1649980370000|2022-04-14 23:52:50|14926.22|14798.22|14924.64|14796.64|14926.22|14798.22|14924.64|14796.64|10
1649980380000|2022-04-14 23:53:00|14924.79|14796.79|14924.2|14796.2|14924.79|14796.79|14923.88|14795.88|10
1649980390000|2022-04-14 23:53:10|14924.24|14796.24|14923.36|14795.36|14924.24|14796.24|14923.36|14795.36|8
1649980400000|2022-04-14 23:53:20|14923.4|14795.4|14922.59|14794.59|14923.4|14795.4|14922.59|14794.59|10
1649980410000|2022-04-14 23:53:30|14922.54|14794.54|14920.75|14792.75|14922.54|14794.54|14920.75|14792.75|8
1649980420000|2022-04-14 23:53:40|14920.77|14792.77|14919.56|14791.56|14920.99|14792.99|14919.56|14791.56|10
1649980430000|2022-04-14 23:53:50|14919.35|14791.35|14917.18|14789.18|14919.35|14791.35|14917.18|14789.18|10
1649980440000|2022-04-14 23:54:00|14917.16|14789.16|14917.24|14789.24|14917.56|14789.56|14917.16|14789.16|10
1649980450000|2022-04-14 23:54:10|14917.38|14789.38|14920.57|14792.57|14920.57|14792.57|14917.38|14789.38|10
1649980460000|2022-04-14 23:54:20|14920.7|14792.7|14922.13|14794.13|14922.33|14794.33|14920.7|14792.7|10
1649980470000|2022-04-14 23:54:30|14922.37|14794.37|14924.1|14796.1|14924.1|14796.1|14922.37|14794.37|10
1649980480000|2022-04-14 23:54:40|14924.14|14796.14|14924.41|14796.41|14924.68|14796.68|14924.1|14796.1|9
1649980490000|2022-04-14 23:54:50|14924.42|14796.42|14923.74|14795.74|14924.42|14796.42|14923.74|14795.74|8
1649980500000|2022-04-14 23:55:00|14924.05|14796.05|14923.33|14795.33|14924.05|14796.05|14923.33|14795.33|8
1649980510000|2022-04-14 23:55:10|14923.42|14795.42|14922.99|14794.99|14923.42|14795.42|14922.32|14794.32|10
1649980520000|2022-04-14 23:55:20|14923.08|14795.08|14923.75|14795.75|14923.89|14795.89|14923.08|14795.08|10
1649980530000|2022-04-14 23:55:30|14924.07|14796.07|14925.12|14797.12|14925.12|14797.12|14924.07|14796.07|9
1649980540000|2022-04-14 23:55:40|14925.18|14797.18|14926.22|14798.22|14926.29|14798.29|14925.18|14797.18|10
1649980550000|2022-04-14 23:55:50|14926.71|14798.71|14926.74|14798.74|14926.81|14798.81|14926.48|14798.48|9
1649980560000|2022-04-14 23:56:00|14926.53|14798.53|14927.85|14799.85|14928|14800|14926.53|14798.53|10
1649980570000|2022-04-14 23:56:10|14927.98|14799.98|14928.01|14800.01|14928.02|14800.02|14927.88|14799.88|10
1649980580000|2022-04-14 23:56:20|14927.97|14799.97|14928.36|14800.36|14928.4|14800.4|14927.94|14799.94|8
1649980590000|2022-04-14 23:56:30|14928.41|14800.41|14928.74|14800.74|14928.74|14800.74|14928.25|14800.25|7
1649980600000|2022-04-14 23:56:40|14928.76|14800.76|14928.84|14800.84|14928.84|14800.84|14928.39|14800.39|9
1649980610000|2022-04-14 23:56:50|14928.95|14800.95|14928.44|14800.44|14928.95|14800.95|14928.22|14800.22|10
1649980620000|2022-04-14 23:57:00|14928.52|14800.52|14929.31|14801.31|14929.54|14801.54|14928.52|14800.52|10
1649980630000|2022-04-14 23:57:10|14928.87|14800.87|14928.91|14800.91|14928.91|14800.91|14928.56|14800.56|10
1649980640000|2022-04-14 23:57:20|14928.92|14800.92|14929.51|14801.51|14929.54|14801.54|14928.9|14800.9|8
1649980650000|2022-04-14 23:57:30|14929.56|14801.56|14929.54|14801.54|14929.67|14801.67|14929.4|14801.4|9
1649980660000|2022-04-14 23:57:40|14929.86|14801.86|14929.86|14801.86|14929.87|14801.87|14929.79|14801.79|8
1649980670000|2022-04-14 23:57:50|14929.92|14801.92|14930.71|14802.71|14930.78|14802.78|14929.88|14801.88|9
1649980680000|2022-04-14 23:58:00|14930.67|14802.67|14930.71|14802.71|14930.9|14802.9|14930.67|14802.67|8
1649980690000|2022-04-14 23:58:10|14930.69|14802.69|14932.38|14804.38|14932.38|14804.38|14930.69|14802.69|10
1649980700000|2022-04-14 23:58:20|14932.48|14804.48|14934.76|14806.76|14934.76|14806.76|14932.48|14804.48|9
1649980710000|2022-04-14 23:58:30|14935.09|14807.09|14936.21|14808.21|14936.21|14808.21|14935.09|14807.09|9
1649980720000|2022-04-14 23:58:40|14936.32|14808.32|14937.29|14809.29|14937.29|14809.29|14936.32|14808.32|9
1649980730000|2022-04-14 23:58:50|14937.55|14809.55|14938.55|14810.55|14938.62|14810.62|14937.55|14809.55|10
1649980740000|2022-04-14 23:59:00|14938.61|14810.61|14938.81|14810.81|14938.89|14810.89|14938.48|14810.48|10
1649980750000|2022-04-14 23:59:10|14938.68|14810.68|14937.58|14809.58|14938.68|14810.68|14937.58|14809.58|9
1649980760000|2022-04-14 23:59:20|14937.42|14809.42|14937.65|14809.65|14937.65|14809.65|14937.12|14809.12|8
1649980770000|2022-04-14 23:59:30|14937.71|14809.71|14936.91|14808.91|14937.71|14809.71|14936.84|14808.84|10
1649980780000|2022-04-14 23:59:40|14936.89|14808.89|14937.59|14809.59|14937.59|14809.59|14936.89|14808.89|10
1649980790000|2022-04-14 23:59:50|14937.71|14809.71|14938.02|14810.02|14938.52|14810.52|14937.71|14809.71|10
1649980800000|2022-04-15 00:00:00|14937.76|14809.76|14938.73|14810.73|14938.73|14810.73|14937.76|14809.76|8
1649980810000|2022-04-15 00:00:10|14938.88|14810.88|14938.91|14810.91|14940.4|14812.4|14938.88|14810.88|10
1649980820000|2022-04-15 00:00:20|14939.49|14811.49|14936.46|14808.46|14939.49|14811.49|14936.46|14808.46|10
1649980830000|2022-04-15 00:00:30|14936.01|14808.01|14931.98|14803.98|14936.04|14808.04|14931.93|14803.93|9
1649980840000|2022-04-15 00:00:40|14931.99|14803.99|14929.28|14801.28|14931.99|14803.99|14929.26|14801.26|10
1649980850000|2022-04-15 00:00:50|14928.45|14800.45|14925.14|14797.14|14928.6|14800.6|14924.94|14796.94|10
1649980860000|2022-04-15 00:01:00|14925.04|14797.04|14923.64|14795.64|14925.04|14797.04|14923.15|14795.15|10
1649980870000|2022-04-15 00:01:10|14923.06|14795.06|14923.65|14795.65|14923.65|14795.65|14923|14795|10
1649980880000|2022-04-15 00:01:20|14923.72|14795.72|14925.41|14797.41|14925.41|14797.41|14923.69|14795.69|10
1649980890000|2022-04-15 00:01:30|14925.74|14797.74|14927.06|14799.06|14927.06|14799.06|14925.74|14797.74|10
1649980900000|2022-04-15 00:01:40|14927.03|14799.03|14928.84|14800.84|14928.88|14800.88|14927.03|14799.03|9
1649980910000|2022-04-15 00:01:50|14928.87|14800.87|14929.44|14801.44|14929.58|14801.58|14928.87|14800.87|10
1649980920000|2022-04-15 00:02:00|14929.54|14801.54|14931.91|14803.91|14931.91|14803.91|14929.54|14801.54|10
1649980930000|2022-04-15 00:02:10|14932.01|14804.01|14936.55|14808.55|14936.55|14808.55|14932.01|14804.01|10
1649980940000|2022-04-15 00:02:20|14937.13|14809.13|14940.31|14812.31|14940.31|14812.31|14937.09|14809.09|9
1649980950000|2022-04-15 00:02:30|14940.51|14812.51|14943.96|14815.96|14943.96|14815.96|14940.51|14812.51|10
1649980960000|2022-04-15 00:02:40|14944.1|14816.1|14945.23|14817.23|14945.23|14817.23|14944.01|14816.01|10
1649980970000|2022-04-15 00:02:50|14945.29|14817.29|14948.57|14820.57|14948.57|14820.57|14945.29|14817.29|10
1649980980000|2022-04-15 00:03:00|14949.43|14821.43|14953.44|14825.44|14953.44|14825.44|14949.43|14821.43|10
1649980990000|2022-04-15 00:03:10|14954.12|14826.12|14954.3|14826.3|14954.79|14826.79|14953.69|14825.69|10
1649981000000|2022-04-15 00:03:20|14953.8|14825.8|14955.49|14827.49|14955.49|14827.49|14953.8|14825.8|9
1649981010000|2022-04-15 00:03:30|14955.39|14827.39|14956.85|14828.85|14956.85|14828.85|14955.33|14827.33|10
1649981020000|2022-04-15 00:03:40|14956.45|14828.45|14957.85|14829.85|14957.85|14829.85|14956.34|14828.34|10
1649981030000|2022-04-15 00:03:50|14957.97|14829.97|14956.78|14828.78|14957.97|14829.97|14956.66|14828.66|9
1649981040000|2022-04-15 00:04:00|14957.32|14829.32|14957.87|14829.87|14957.87|14829.87|14956.75|14828.75|10
1649981050000|2022-04-15 00:04:10|14958.67|14830.67|14960|14832|14960|14832|14958.67|14830.67|9
1649981060000|2022-04-15 00:04:20|14960.06|14832.06|14960.51|14832.51|14960.9|14832.9|14960.06|14832.06|10
1649981070000|2022-04-15 00:04:30|14959.94|14831.94|14960.17|14832.17|14960.26|14832.26|14959.52|14831.52|10
1649981080000|2022-04-15 00:04:40|14960.19|14832.19|14962.84|14834.84|14962.84|14834.84|14960.19|14832.19|10
1649981090000|2022-04-15 00:04:50|14963.76|14835.76|14961.84|14833.84|14963.76|14835.76|14961.84|14833.84|10
1649981100000|2022-04-15 00:05:00|14962.41|14834.41|14962.89|14834.89|14962.89|14834.89|14961.91|14833.91|8
1649981110000|2022-04-15 00:05:10|14962.25|14834.25|14961.58|14833.58|14962.55|14834.55|14961.58|14833.58|9
1649981120000|2022-04-15 00:05:20|14962.05|14834.05|14961.09|14833.09|14962.05|14834.05|14961.09|14833.09|10
1649981130000|2022-04-15 00:05:30|14960.67|14832.67|14959.69|14831.69|14960.82|14832.82|14959.1|14831.1|10
1649981140000|2022-04-15 00:05:40|14959.44|14831.44|14956.62|14828.62|14959.44|14831.44|14956.62|14828.62|10
1649981150000|2022-04-15 00:05:50|14956.77|14828.77|14955.04|14827.04|14956.77|14828.77|14955.04|14827.04|10
1649981160000|2022-04-15 00:06:00|14955.17|14827.17|14955.06|14827.06|14955.63|14827.63|14955.04|14827.04|10
1649981170000|2022-04-15 00:06:10|14954.64|14826.64|14955.93|14827.93|14955.93|14827.93|14954.39|14826.39|10
1649981180000|2022-04-15 00:06:20|14955.32|14827.32|14953.72|14825.72|14955.56|14827.56|14953.58|14825.58|10
1649981190000|2022-04-15 00:06:30|14953.99|14825.99|14953.84|14825.84|14953.99|14825.99|14953.46|14825.46|10
1649981200000|2022-04-15 00:06:40|14954.02|14826.02|14954.73|14826.73|14954.87|14826.87|14954.02|14826.02|10
1649981210000|2022-04-15 00:06:50|14955.19|14827.19|14955.63|14827.63|14956.29|14828.29|14954.82|14826.82|9
1649981220000|2022-04-15 00:07:00|14955.42|14827.42|14955.38|14827.38|14955.65|14827.65|14955.12|14827.12|10
1649981230000|2022-04-15 00:07:10|14955.47|14827.47|14956.2|14828.2|14956.2|14828.2|14955.47|14827.47|9
1649981240000|2022-04-15 00:07:20|14956.21|14828.21|14956.61|14828.61|14957.6|14829.6|14955.84|14827.84|10
1649981250000|2022-04-15 00:07:30|14957.82|14829.82|14959.62|14831.62|14959.62|14831.62|14956.99|14828.99|10
1649981260000|2022-04-15 00:07:40|14959.58|14831.58|14961.38|14833.38|14961.38|14833.38|14959.58|14831.58|9
1649981270000|2022-04-15 00:07:50|14961.42|14833.42|14960.45|14832.45|14961.42|14833.42|14960.45|14832.45|10
1649981280000|2022-04-15 00:08:00|14960.49|14832.49|14962.5|14834.5|14962.5|14834.5|14960.49|14832.49|10
1649981290000|2022-04-15 00:08:10|14962.71|14834.71|14964.68|14836.68|14964.68|14836.68|14962.71|14834.71|9
1649981300000|2022-04-15 00:08:20|14965.58|14837.58|14968.7|14840.7|14968.94|14840.94|14965.58|14837.58|10
1649981310000|2022-04-15 00:08:30|14968.92|14840.92|14968.52|14840.52|14969.18|14841.18|14968.52|14840.52|10
1649981320000|2022-04-15 00:08:40|14968.68|14840.68|14967.43|14839.43|14968.81|14840.81|14967.43|14839.43|10
1649981330000|2022-04-15 00:08:50|14967.27|14839.27|14966.95|14838.95|14967.84|14839.84|14966.95|14838.95|9
1649981340000|2022-04-15 00:09:00|14967.09|14839.09|14967.39|14839.39|14967.39|14839.39|14966.85|14838.85|9
1649981350000|2022-04-15 00:09:10|14967.42|14839.42|14967.79|14839.79|14968.03|14840.03|14967.22|14839.22|9
1649981360000|2022-04-15 00:09:20|14967.72|14839.72|14967.37|14839.37|14967.83|14839.83|14967.37|14839.37|10
1649981370000|2022-04-15 00:09:30|14967.27|14839.27|14967.2|14839.2|14967.28|14839.28|14967.1|14839.1|8
1649981380000|2022-04-15 00:09:40|14967.12|14839.12|14966.89|14838.89|14967.12|14839.12|14966.89|14838.89|10
1649981390000|2022-04-15 00:09:50|14966.86|14838.86|14965.69|14837.69|14966.86|14838.86|14965.64|14837.64|10
1649981400000|2022-04-15 00:10:00|14965.64|14837.64|14965.81|14837.81|14965.99|14837.99|14965.33|14837.33|10
1649981410000|2022-04-15 00:10:10|14965.64|14837.64|14966.13|14838.13|14966.24|14838.24|14965.28|14837.28|10
1649981420000|2022-04-15 00:10:20|14966.26|14838.26|14966.96|14838.96|14967.13|14839.13|14966.09|14838.09|8
1649981430000|2022-04-15 00:10:30|14967.01|14839.01|14966.82|14838.82|14967.12|14839.12|14966.57|14838.57|10
1649981440000|2022-04-15 00:10:40|14966.98|14838.98|14967.93|14839.93|14967.93|14839.93|14966.88|14838.88|10
1649981450000|2022-04-15 00:10:50|14967.99|14839.99|14969.24|14841.24|14969.24|14841.24|14967.42|14839.42|10
1649981460000|2022-04-15 00:11:00|14969.35|14841.35|14970.72|14842.72|14970.72|14842.72|14969.34|14841.34|9
1649981470000|2022-04-15 00:11:10|14970.65|14842.65|14970.46|14842.46|14971.03|14843.03|14970.46|14842.46|9
1649981480000|2022-04-15 00:11:20|14970.49|14842.49|14970.92|14842.92|14971.52|14843.52|14970.49|14842.49|9
1649981490000|2022-04-15 00:11:30|14970.7|14842.7|14971.05|14843.05|14971.05|14843.05|14970.7|14842.7|7
1649981500000|2022-04-15 00:11:40|14971.23|14843.23|14970.89|14842.89|14971.83|14843.83|14970.82|14842.82|8
1649981510000|2022-04-15 00:11:50|14971.08|14843.08|14971.52|14843.52|14971.52|14843.52|14971.08|14843.08|9
1649981520000|2022-04-15 00:12:00|14971.56|14843.56|14971.67|14843.67|14972.96|14844.96|14971.54|14843.54|10
1649981530000|2022-04-15 00:12:10|14971.71|14843.71|14972.98|14844.98|14973.01|14845.01|14970.96|14842.96|10
1649981540000|2022-04-15 00:12:20|14972.9|14844.9|14972.58|14844.58|14972.9|14844.9|14972.57|14844.57|7
1649981550000|2022-04-15 00:12:30|14972.64|14844.64|14973.27|14845.27|14973.27|14845.27|14972.29|14844.29|9
1649981560000|2022-04-15 00:12:40|14973.2|14845.2|14973.14|14845.14|14973.96|14845.96|14972.92|14844.92|10
1649981570000|2022-04-15 00:12:50|14972.95|14844.95|14972.28|14844.28|14972.95|14844.95|14972.28|14844.28|9
1649981580000|2022-04-15 00:13:00|14971.8|14843.8|14970.6|14842.6|14971.93|14843.93|14970.6|14842.6|8
1649981590000|2022-04-15 00:13:10|14970.2|14842.2|14968|14840|14970.61|14842.61|14968|14840|10
1649981600000|2022-04-15 00:13:20|14967.95|14839.95|14966.56|14838.56|14968.02|14840.02|14966.56|14838.56|10
1649981610000|2022-04-15 00:13:30|14966.42|14838.42|14964.56|14836.56|14966.42|14838.42|14964.33|14836.33|10
1649981620000|2022-04-15 00:13:40|14964.67|14836.67|14963.52|14835.52|14964.73|14836.73|14963.17|14835.17|10
1649981630000|2022-04-15 00:13:50|14963.53|14835.53|14962.06|14834.06|14963.56|14835.56|14962.06|14834.06|8
1649981640000|2022-04-15 00:14:00|14962.03|14834.03|14962.15|14834.15|14962.35|14834.35|14962.03|14834.03|10
1649981650000|2022-04-15 00:14:10|14962.24|14834.24|14962.02|14834.02|14962.37|14834.37|14962.02|14834.02|8
1649981660000|2022-04-15 00:14:20|14961.99|14833.99|14962.03|14834.03|14962.16|14834.16|14961.92|14833.92|9
1649981670000|2022-04-15 00:14:30|14961.96|14833.96|14960.83|14832.83|14961.96|14833.96|14960.79|14832.79|10
1649981680000|2022-04-15 00:14:40|14960.77|14832.77|14961.41|14833.41|14961.42|14833.42|14960.65|14832.65|9
1649981690000|2022-04-15 00:14:50|14961.52|14833.52|14961.99|14833.99|14961.99|14833.99|14961.51|14833.51|8
1649981700000|2022-04-15 00:15:00|14961.96|14833.96|14960.62|14832.62|14961.96|14833.96|14960.62|14832.62|9
1649981710000|2022-04-15 00:15:10|14960.59|14832.59|14955.92|14827.92|14960.59|14832.59|14955.92|14827.92|10
1649981720000|2022-04-15 00:15:20|14955.58|14827.58|14954.86|14826.86|14955.58|14827.58|14954.77|14826.77|10
1649981730000|2022-04-15 00:15:30|14954.88|14826.88|14953.63|14825.63|14954.88|14826.88|14953.63|14825.63|10
1649981740000|2022-04-15 00:15:40|14953.52|14825.52|14952.27|14824.27|14953.57|14825.57|14952.27|14824.27|9
1649981750000|2022-04-15 00:15:50|14951.95|14823.95|14954.15|14826.15|14954.15|14826.15|14951.67|14823.67|10
1649981760000|2022-04-15 00:16:00|14954.59|14826.59|14957.02|14829.02|14957.02|14829.02|14954.59|14826.59|10
1649981770000|2022-04-15 00:16:10|14957.07|14829.07|14958.41|14830.41|14958.41|14830.41|14957.07|14829.07|10
1649981780000|2022-04-15 00:16:20|14958.32|14830.32|14958.7|14830.7|14958.84|14830.84|14958.32|14830.32|6
1649981790000|2022-04-15 00:16:30|14958.71|14830.71|14959.88|14831.88|14959.88|14831.88|14958.6|14830.6|9
1649981800000|2022-04-15 00:16:40|14960.45|14832.45|14960.37|14832.37|14960.45|14832.45|14959.71|14831.71|9
1649981810000|2022-04-15 00:16:50|14960.31|14832.31|14960.7|14832.7|14960.72|14832.72|14960.14|14832.14|10
1649981820000|2022-04-15 00:17:00|14960.73|14832.73|14960.38|14832.38|14960.87|14832.87|14960.38|14832.38|8
1649981830000|2022-04-15 00:17:10|14960.52|14832.52|14960.71|14832.71|14960.71|14832.71|14960.35|14832.35|10
1649981840000|2022-04-15 00:17:20|14960.41|14832.41|14958.24|14830.24|14960.41|14832.41|14958.23|14830.23|10
1649981850000|2022-04-15 00:17:30|14958.42|14830.42|14957.32|14829.32|14958.42|14830.42|14957.27|14829.27|10
1649981860000|2022-04-15 00:17:40|14956.75|14828.75|14956.53|14828.53|14957.14|14829.14|14956.42|14828.42|9
1649981870000|2022-04-15 00:17:50|14956.35|14828.35|14956.56|14828.56|14956.68|14828.68|14956.24|14828.24|7
1649981880000|2022-04-15 00:18:00|14956.57|14828.57|14960.19|14832.19|14960.19|14832.19|14956.57|14828.57|10
1649981890000|2022-04-15 00:18:10|14960.28|14832.28|14961.19|14833.19|14961.19|14833.19|14960.2|14832.2|10
1649981900000|2022-04-15 00:18:20|14961.14|14833.14|14959.87|14831.87|14961.14|14833.14|14959.83|14831.83|10
1649981910000|2022-04-15 00:18:30|14959.93|14831.93|14960.36|14832.36|14960.36|14832.36|14959.93|14831.93|9
1649981920000|2022-04-15 00:18:40|14960.04|14832.04|14958.95|14830.95|14960.04|14832.04|14958.66|14830.66|9
1649981930000|2022-04-15 00:18:50|14959|14831|14958.9|14830.9|14959|14831|14958.6|14830.6|10
1649981940000|2022-04-15 00:19:00|14958.92|14830.92|14958.69|14830.69|14958.95|14830.95|14958.69|14830.69|5
1649981950000|2022-04-15 00:19:10|14958.67|14830.67|14958.34|14830.34|14958.73|14830.73|14958.29|14830.29|8
1649981960000|2022-04-15 00:19:20|14958.44|14830.44|14958.39|14830.39|14958.44|14830.44|14958.26|14830.26|7
1649981970000|2022-04-15 00:19:30|14958.37|14830.37|14958.49|14830.49|14958.54|14830.54|14958.37|14830.37|9
1649981980000|2022-04-15 00:19:40|14958.53|14830.53|14958.58|14830.58|14958.89|14830.89|14958.5|14830.5|10
1649981990000|2022-04-15 00:19:50|14958.79|14830.79|14958.99|14830.99|14958.99|14830.99|14958.79|14830.79|6
1649982000000|2022-04-15 00:20:00|14958.95|14830.95|14959.77|14831.77|14959.77|14831.77|14958.94|14830.94|8
1649982010000|2022-04-15 00:20:10|14959.91|14831.91|14960.61|14832.61|14960.61|14832.61|14959.61|14831.61|10
1649982020000|2022-04-15 00:20:20|14960.89|14832.89|14961.99|14833.99|14961.99|14833.99|14960.4|14832.4|10
1649982030000|2022-04-15 00:20:30|14962.27|14834.27|14966.76|14838.76|14966.76|14838.76|14962.27|14834.27|10
1649982040000|2022-04-15 00:20:40|14966.77|14838.77|14969.45|14841.45|14969.45|14841.45|14966.77|14838.77|9
1649982050000|2022-04-15 00:20:50|14970.94|14842.94|14975.78|14847.78|14975.78|14847.78|14970.94|14842.94|10
1649982060000|2022-04-15 00:21:00|14976.96|14848.96|14980.97|14852.97|14980.97|14852.97|14976.68|14848.68|10
1649982070000|2022-04-15 00:21:10|14982.27|14854.27|14983.44|14855.44|14983.53|14855.53|14982.27|14854.27|10
1649982080000|2022-04-15 00:21:20|14983.05|14855.05|14985.41|14857.41|14985.41|14857.41|14983.05|14855.05|10
1649982090000|2022-04-15 00:21:30|14985.42|14857.42|14985.61|14857.61|14985.89|14857.89|14985.42|14857.42|9
1649982100000|2022-04-15 00:21:40|14985.81|14857.81|14985.64|14857.64|14985.84|14857.84|14985.46|14857.46|10
1649982110000|2022-04-15 00:21:50|14985.84|14857.84|14986.48|14858.48|14986.48|14858.48|14985.84|14857.84|9
1649982120000|2022-04-15 00:22:00|14986.31|14858.31|14985.46|14857.46|14986.31|14858.31|14985.17|14857.17|9
1649982130000|2022-04-15 00:22:10|14985.37|14857.37|14985.94|14857.94|14985.94|14857.94|14985.37|14857.37|10
1649982140000|2022-04-15 00:22:20|14985.89|14857.89|14988.5|14860.5|14988.5|14860.5|14985.89|14857.89|10
1649982150000|2022-04-15 00:22:30|14988.52|14860.52|14989.99|14861.99|14990.34|14862.34|14988.52|14860.52|9
1649982160000|2022-04-15 00:22:40|14990.87|14862.87|14990.41|14862.41|14991.12|14863.12|14990.41|14862.41|10
1649982170000|2022-04-15 00:22:50|14990.4|14862.4|14989.97|14861.97|14990.57|14862.57|14989.8|14861.8|10
1649982180000|2022-04-15 00:23:00|14989.87|14861.87|14989.91|14861.91|14990.47|14862.47|14989.87|14861.87|10
1649982190000|2022-04-15 00:23:10|14990.07|14862.07|14990.02|14862.02|14990.14|14862.14|14989.82|14861.82|10
1649982200000|2022-04-15 00:23:20|14990.28|14862.28|14992.76|14864.76|14992.76|14864.76|14990.28|14862.28|10
1649982210000|2022-04-15 00:23:30|14992.99|14864.99|14993.29|14865.29|14993.51|14865.51|14992.81|14864.81|9
1649982220000|2022-04-15 00:23:40|14993.81|14865.81|14995.95|14867.95|14995.95|14867.95|14993.44|14865.44|10
1649982230000|2022-04-15 00:23:50|14996.04|14868.04|14996.8|14868.8|14996.85|14868.85|14995.93|14867.93|10
1649982240000|2022-04-15 00:24:00|14996.77|14868.77|14997.5|14869.5|14997.62|14869.62|14996.65|14868.65|9
1649982250000|2022-04-15 00:24:10|14997.34|14869.34|14996.26|14868.26|14997.39|14869.39|14996.26|14868.26|10
1649982260000|2022-04-15 00:24:20|14995.77|14867.77|14995.58|14867.58|14995.77|14867.77|14995.38|14867.38|10
1649982270000|2022-04-15 00:24:30|14994.93|14866.93|14994.76|14866.76|14995.16|14867.16|14994.64|14866.64|10
1649982280000|2022-04-15 00:24:40|14994.84|14866.84|14995.89|14867.89|14996.07|14868.07|14994.84|14866.84|10
1649982290000|2022-04-15 00:24:50|14996.28|14868.28|14999.72|14871.72|14999.72|14871.72|14996.28|14868.28|10
1649982300000|2022-04-15 00:25:00|15000.01|14872.01|15016.92|14888.92|15016.92|14888.92|15000.01|14872.01|10
1649982310000|2022-04-15 00:25:10|15021.28|14893.28|15023.25|14895.25|15025.99|14897.99|15019.14|14891.14|10
1649982320000|2022-04-15 00:25:20|15024.79|14896.79|15024.21|14896.21|15024.94|14896.94|15023.72|14895.72|10
1649982330000|2022-04-15 00:25:30|15023.76|14895.76|15021.93|14893.93|15023.81|14895.81|15021.92|14893.92|10
1649982340000|2022-04-15 00:25:40|15021.27|14893.27|15018.46|14890.46|15021.27|14893.27|15018.43|14890.43|10
1649982350000|2022-04-15 00:25:50|15018.39|14890.39|15017.97|14889.97|15018.39|14890.39|15017.56|14889.56|10
1649982360000|2022-04-15 00:26:00|15018.26|14890.26|15017.72|14889.72|15018.3|14890.3|15017.62|14889.62|10
1649982370000|2022-04-15 00:26:10|15017.75|14889.75|15018.65|14890.65|15018.65|14890.65|15017.54|14889.54|9
1649982380000|2022-04-15 00:26:20|15018.78|14890.78|15021.73|14893.73|15021.73|14893.73|15018.78|14890.78|10
1649982390000|2022-04-15 00:26:30|15021.84|14893.84|15022.04|14894.04|15022.05|14894.05|15021.84|14893.84|10
1649982400000|2022-04-15 00:26:40|15021.95|14893.95|15021.47|14893.47|15022.39|14894.39|15021.47|14893.47|10
1649982410000|2022-04-15 00:26:50|15021.6|14893.6|15020.44|14892.44|15021.6|14893.6|15020.36|14892.36|10
1649982420000|2022-04-15 00:27:00|15020.13|14892.13|15020.22|14892.22|15020.22|14892.22|15019.58|14891.58|10
1649982430000|2022-04-15 00:27:10|15020.03|14892.03|15020.59|14892.59|15020.59|14892.59|15020.02|14892.02|10
1649982440000|2022-04-15 00:27:20|15020.55|14892.55|15020.71|14892.71|15020.84|14892.84|15020.54|14892.54|9
1649982450000|2022-04-15 00:27:30|15020.53|14892.53|15020.33|14892.33|15021|14893|15020.33|14892.33|10
1649982460000|2022-04-15 00:27:40|15020.4|14892.4|15017.65|14889.65|15020.4|14892.4|15017.65|14889.65|10
1649982470000|2022-04-15 00:27:50|15017.75|14889.75|15016.34|14888.34|15017.75|14889.75|15016.34|14888.34|10
1649982480000|2022-04-15 00:28:00|15016|14888|15016.71|14888.71|15016.71|14888.71|15016|14888|9
1649982490000|2022-04-15 00:28:10|15016.64|14888.64|15017.68|14889.68|15017.68|14889.68|15016.31|14888.31|9
1649982500000|2022-04-15 00:28:20|15017.33|14889.33|15017.64|14889.64|15017.64|14889.64|15017.26|14889.26|10
1649982510000|2022-04-15 00:28:30|15017.71|14889.71|15018.04|14890.04|15018.28|14890.28|15017.37|14889.37|10
1649982520000|2022-04-15 00:28:40|15018.25|14890.25|15018.42|14890.42|15018.79|14890.79|15018.25|14890.25|9
1649982530000|2022-04-15 00:28:50|15019.05|14891.05|15019.77|14891.77|15019.77|14891.77|15019.01|14891.01|9
1649982540000|2022-04-15 00:29:00|15020.16|14892.16|15021.26|14893.26|15021.27|14893.27|15020.1|14892.1|10
1649982550000|2022-04-15 00:29:10|15021.16|14893.16|15020.54|14892.54|15021.94|14893.94|15020.54|14892.54|10
1649982560000|2022-04-15 00:29:20|15020.26|14892.26|15018.39|14890.39|15020.26|14892.26|15018.39|14890.39|9
1649982570000|2022-04-15 00:29:30|15018.29|14890.29|15017.19|14889.19|15018.55|14890.55|15016.43|14888.43|9
1649982580000|2022-04-15 00:29:40|15017.27|14889.27|15017.43|14889.43|15017.64|14889.64|15017.25|14889.25|9
1649982590000|2022-04-15 00:29:50|15017.87|14889.87|15018|14890|15018.73|14890.73|15017.87|14889.87|10
1649982600000|2022-04-15 00:30:00|15018.2|14890.2|15018.76|14890.76|15018.76|14890.76|15017.55|14889.55|10
1649982610000|2022-04-15 00:30:10|15018.86|14890.86|15019.22|14891.22|15019.42|14891.42|15018.86|14890.86|10
1649982620000|2022-04-15 00:30:20|15018.79|14890.79|15017.53|14889.53|15018.79|14890.79|15017.51|14889.51|10
1649982630000|2022-04-15 00:30:30|15017.61|14889.61|15019.58|14891.58|15019.58|14891.58|15017.61|14889.61|10
1649982640000|2022-04-15 00:30:40|15019.57|14891.57|15019.7|14891.7|15020.29|14892.29|15019.57|14891.57|9
1649982650000|2022-04-15 00:30:50|15019.82|14891.82|15021.02|14893.02|15021.07|14893.07|15019.82|14891.82|9
1649982660000|2022-04-15 00:31:00|15021.14|14893.14|15022.17|14894.17|15022.37|14894.37|15021.14|14893.14|10
1649982670000|2022-04-15 00:31:10|15022.39|14894.39|15021.94|14893.94|15022.8|14894.8|15021.94|14893.94|9
1649982680000|2022-04-15 00:31:20|15021.81|14893.81|15018.39|14890.39|15021.81|14893.81|15018.29|14890.29|10
1649982690000|2022-04-15 00:31:30|15018.34|14890.34|15017.88|14889.88|15018.34|14890.34|15017.88|14889.88|8
1649982700000|2022-04-15 00:31:40|15017.95|14889.95|15017.54|14889.54|15018.07|14890.07|15017.33|14889.33|10
1649982710000|2022-04-15 00:31:50|15017.6|14889.6|15016.9|14888.9|15017.6|14889.6|15016.9|14888.9|10
1649982720000|2022-04-15 00:32:00|15016.01|14888.01|15015.05|14887.05|15016.01|14888.01|15014.94|14886.94|10
1649982730000|2022-04-15 00:32:10|15014.9|14886.9|15011.27|14883.27|15014.9|14886.9|15011.27|14883.27|10
1649982740000|2022-04-15 00:32:20|15010.71|14882.71|15007.53|14879.53|15010.71|14882.71|15007.53|14879.53|10
1649982750000|2022-04-15 00:32:30|15007|14879|15003.46|14875.46|15007.01|14879.01|15003.46|14875.46|10
1649982760000|2022-04-15 00:32:40|15003.11|14875.11|15002.5|14874.5|15003.36|14875.36|15002.5|14874.5|9
1649982770000|2022-04-15 00:32:50|15002.9|14874.9|15002.25|14874.25|15002.9|14874.9|15001.49|14873.49|10
1649982780000|2022-04-15 00:33:00|15001.82|14873.82|15001.67|14873.67|15002.31|14874.31|15001.67|14873.67|10
1649982790000|2022-04-15 00:33:10|15000.7|14872.7|14999.06|14871.06|15000.71|14872.71|14999.06|14871.06|10
1649982800000|2022-04-15 00:33:20|14998.99|14870.99|14997.05|14869.05|14998.99|14870.99|14997.05|14869.05|9
1649982810000|2022-04-15 00:33:30|14996.74|14868.74|14994.77|14866.77|14996.74|14868.74|14994.77|14866.77|10
1649982820000|2022-04-15 00:33:40|14994.78|14866.78|14995|14867|14995.19|14867.19|14994.6|14866.6|9
1649982830000|2022-04-15 00:33:50|14994.95|14866.95|14994.38|14866.38|14994.95|14866.95|14994.35|14866.35|10
1649982840000|2022-04-15 00:34:00|14994|14866|14993.52|14865.52|14994|14866|14993.46|14865.46|9
1649982850000|2022-04-15 00:34:10|14993.38|14865.38|14990.6|14862.6|14993.38|14865.38|14990.6|14862.6|10
1649982860000|2022-04-15 00:34:20|14990.55|14862.55|14984.88|14856.88|14990.55|14862.55|14984.88|14856.88|10
1649982870000|2022-04-15 00:34:30|14984.49|14856.49|14981.39|14853.39|14984.49|14856.49|14981.39|14853.39|10
1649982880000|2022-04-15 00:34:40|14980.92|14852.92|14978.98|14850.98|14980.92|14852.92|14978.66|14850.66|10
1649982890000|2022-04-15 00:34:50|14977.56|14849.56|14974.77|14846.77|14977.59|14849.59|14974.77|14846.77|9
1649982900000|2022-04-15 00:35:00|14974.6|14846.6|14975.18|14847.18|14975.18|14847.18|14974.6|14846.6|10
1649982910000|2022-04-15 00:35:10|14975.2|14847.2|14974.28|14846.28|14975.2|14847.2|14974.1|14846.1|10
1649982920000|2022-04-15 00:35:20|14974.08|14846.08|14974.26|14846.26|14974.26|14846.26|14973.88|14845.88|10
1649982930000|2022-04-15 00:35:30|14974.27|14846.27|14976.06|14848.06|14976.06|14848.06|14974.27|14846.27|10
1649982940000|2022-04-15 00:35:40|14976.07|14848.07|14977.07|14849.07|14977.33|14849.33|14975.8|14847.8|10
1649982950000|2022-04-15 00:35:50|14977.35|14849.35|14978.53|14850.53|14978.68|14850.68|14977.35|14849.35|9
1649982960000|2022-04-15 00:36:00|14978.57|14850.57|14978.79|14850.79|14978.96|14850.96|14978.21|14850.21|10
1649982970000|2022-04-15 00:36:10|14978.89|14850.89|14979.93|14851.93|14979.93|14851.93|14978.89|14850.89|10
1649982980000|2022-04-15 00:36:20|14979.83|14851.83|14980.57|14852.57|14980.87|14852.87|14979.6|14851.6|10
1649982990000|2022-04-15 00:36:30|14980.59|14852.59|14980.53|14852.53|14980.68|14852.68|14980.5|14852.5|10
1649983000000|2022-04-15 00:36:40|14980.65|14852.65|14981.1|14853.1|14981.1|14853.1|14979.88|14851.88|9
1649983010000|2022-04-15 00:36:50|14981.54|14853.54|14981.86|14853.86|14981.93|14853.93|14981.54|14853.54|9
1649983020000|2022-04-15 00:37:00|14981.92|14853.92|14981.21|14853.21|14982|14854|14981.11|14853.11|10
1649983030000|2022-04-15 00:37:10|14981.15|14853.15|14981.99|14853.99|14982|14854|14981.15|14853.15|9
1649983040000|2022-04-15 00:37:20|14982.02|14854.02|14981.1|14853.1|14982.02|14854.02|14981.05|14853.05|10
1649983050000|2022-04-15 00:37:30|14980.95|14852.95|14979.91|14851.91|14980.95|14852.95|14979.91|14851.91|9
1649983060000|2022-04-15 00:37:40|14979.59|14851.59|14978.3|14850.3|14979.63|14851.63|14978.3|14850.3|10
1649983070000|2022-04-15 00:37:50|14978.28|14850.28|14977.63|14849.63|14978.43|14850.43|14977.62|14849.62|8
1649983080000|2022-04-15 00:38:00|14977.53|14849.53|14976.94|14848.94|14977.56|14849.56|14976.94|14848.94|10
1649983090000|2022-04-15 00:38:10|14976.59|14848.59|14976.07|14848.07|14976.69|14848.69|14976.07|14848.07|10
1649983100000|2022-04-15 00:38:20|14976|14848|14974.7|14846.7|14976|14848|14974.68|14846.68|10
1649983110000|2022-04-15 00:38:30|14974.18|14846.18|14972.61|14844.61|14974.18|14846.18|14972.3|14844.3|10
1649983120000|2022-04-15 00:38:40|14972.32|14844.32|14967.46|14839.46|14972.32|14844.32|14967.46|14839.46|10
1649983130000|2022-04-15 00:38:50|14966.54|14838.54|14959.44|14831.44|14966.54|14838.54|14959.44|14831.44|9
1649983140000|2022-04-15 00:39:00|14958.77|14830.77|14953.57|14825.57|14958.77|14830.77|14953.57|14825.57|10
1649983150000|2022-04-15 00:39:10|14952.76|14824.76|14951.8|14823.8|14952.76|14824.76|14951.73|14823.73|10
1649983160000|2022-04-15 00:39:20|14951.19|14823.19|14946.63|14818.63|14951.19|14823.19|14946.63|14818.63|10
1649983170000|2022-04-15 00:39:30|14944.82|14816.82|14938.27|14810.27|14944.82|14816.82|14938.27|14810.27|10
1649983180000|2022-04-15 00:39:40|14937.55|14809.55|14932.25|14804.25|14937.55|14809.55|14932.22|14804.22|10
1649983190000|2022-04-15 00:39:50|14932.1|14804.1|14930.87|14802.87|14932.15|14804.15|14930.87|14802.87|10
1649983200000|2022-04-15 00:40:00|14930.83|14802.83|14927.84|14799.84|14930.83|14802.83|14927.84|14799.84|9
1649983210000|2022-04-15 00:40:10|14928.29|14800.29|14919.93|14791.93|14928.29|14800.29|14919.87|14791.87|10
1649983220000|2022-04-15 00:40:20|14918.61|14790.61|14912.11|14784.11|14918.61|14790.61|14912.11|14784.11|10
1649983230000|2022-04-15 00:40:30|14912.05|14784.05|14911.37|14783.37|14912.05|14784.05|14910.64|14782.64|10
1649983240000|2022-04-15 00:40:40|14909.89|14781.89|14908.68|14780.68|14910.18|14782.18|14908.68|14780.68|10
1649983250000|2022-04-15 00:40:50|14908.51|14780.51|14906.29|14778.29|14908.51|14780.51|14906.25|14778.25|9
1649983260000|2022-04-15 00:41:00|14906.37|14778.37|14904.7|14776.7|14906.37|14778.37|14904.7|14776.7|10
1649983270000|2022-04-15 00:41:10|14904.03|14776.03|14903.37|14775.37|14904.43|14776.43|14902.72|14774.72|10
1649983280000|2022-04-15 00:41:20|14903.66|14775.66|14905.95|14777.95|14906.51|14778.51|14903.66|14775.66|10
1649983290000|2022-04-15 00:41:30|14906.66|14778.66|14909.13|14781.13|14909.22|14781.22|14906.66|14778.66|10
1649983300000|2022-04-15 00:41:40|14908.91|14780.91|14907.9|14779.9|14909.26|14781.26|14907.9|14779.9|10
1649983310000|2022-04-15 00:41:50|14907.07|14779.07|14900.05|14772.05|14907.07|14779.07|14900.05|14772.05|10
1649983320000|2022-04-15 00:42:00|14899.93|14771.93|14895.86|14767.86|14899.93|14771.93|14895.86|14767.86|10
1649983330000|2022-04-15 00:42:10|14893.97|14765.97|14889.87|14761.87|14893.97|14765.97|14889.87|14761.87|10
1649983340000|2022-04-15 00:42:20|14890.34|14762.34|14887.4|14759.4|14890.58|14762.58|14887.4|14759.4|10
1649983350000|2022-04-15 00:42:30|14886.56|14758.56|14884.69|14756.69|14886.69|14758.69|14884.61|14756.61|10
1649983360000|2022-04-15 00:42:40|14884.9|14756.9|14882.27|14754.27|14884.96|14756.96|14882.22|14754.22|10
1649983370000|2022-04-15 00:42:50|14882|14754|14882.67|14754.67|14882.8|14754.8|14881.84|14753.84|10
1649983380000|2022-04-15 00:43:00|14882.69|14754.69|14884.66|14756.66|14885.33|14757.33|14882.64|14754.64|10
1649983390000|2022-04-15 00:43:10|14885.39|14757.39|14886.51|14758.51|14888.12|14760.12|14885.36|14757.36|10
1649983400000|2022-04-15 00:43:20|14888.32|14760.32|14893.57|14765.57|14893.57|14765.57|14888.32|14760.32|10
1649983410000|2022-04-15 00:43:30|14894.02|14766.02|14897.5|14769.5|14897.5|14769.5|14894.02|14766.02|10
1649983420000|2022-04-15 00:43:40|14897.23|14769.23|14898.4|14770.4|14898.56|14770.56|14897.02|14769.02|10
1649983430000|2022-04-15 00:43:50|14897.74|14769.74|14900.25|14772.25|14900.95|14772.95|14897.74|14769.74|10
1649983440000|2022-04-15 00:44:00|14899.73|14771.73|14895.52|14767.52|14900.05|14772.05|14895.52|14767.52|10
1649983450000|2022-04-15 00:44:10|14895.04|14767.04|14895.17|14767.17|14895.8|14767.8|14894.72|14766.72|10
1649983460000|2022-04-15 00:44:20|14894.88|14766.88|14892.46|14764.46|14894.88|14766.88|14892.46|14764.46|10
1649983470000|2022-04-15 00:44:30|14892.68|14764.68|14893.17|14765.17|14893.17|14765.17|14892.56|14764.56|10
1649983480000|2022-04-15 00:44:40|14893.83|14765.83|14894.78|14766.78|14894.78|14766.78|14893.52|14765.52|10
1649983490000|2022-04-15 00:44:50|14895.1|14767.1|14895.94|14767.94|14895.94|14767.94|14894.87|14766.87|9
1649983500000|2022-04-15 00:45:00|14895.85|14767.85|14894.95|14766.95|14896.07|14768.07|14894.88|14766.88|10
1649983510000|2022-04-15 00:45:10|14893.92|14765.92|14891.25|14763.25|14894.29|14766.29|14891.25|14763.25|10
1649983520000|2022-04-15 00:45:20|14890.51|14762.51|14888.44|14760.44|14891.59|14763.59|14888.44|14760.44|10
1649983530000|2022-04-15 00:45:30|14890.02|14762.02|14884.78|14756.78|14890.02|14762.02|14884.6|14756.6|10
1649983540000|2022-04-15 00:45:40|14883.46|14755.46|14877.63|14749.63|14883.46|14755.46|14877.63|14749.63|10
1649983550000|2022-04-15 00:45:50|14876.09|14748.09|14868.99|14740.99|14876.15|14748.15|14868.99|14740.99|10
1649983560000|2022-04-15 00:46:00|14868.06|14740.06|14865.99|14737.99|14868.06|14740.06|14865.31|14737.31|9
1649983570000|2022-04-15 00:46:10|14866.45|14738.45|14866.85|14738.85|14867.18|14739.18|14866.45|14738.45|10
1649983580000|2022-04-15 00:46:20|14866.86|14738.86|14869.87|14741.87|14869.87|14741.87|14866.86|14738.86|10
1649983590000|2022-04-15 00:46:30|14869.42|14741.42|14870.11|14742.11|14870.11|14742.11|14867.31|14739.31|10
1649983600000|2022-04-15 00:46:40|14870.35|14742.35|14873.88|14745.88|14873.88|14745.88|14870.35|14742.35|10
1649983610000|2022-04-15 00:46:50|14873.3|14745.3|14873.78|14745.78|14874.53|14746.53|14873.11|14745.11|10
1649983620000|2022-04-15 00:47:00|14875.24|14747.24|14878.19|14750.19|14878.19|14750.19|14875.24|14747.24|10
1649983630000|2022-04-15 00:47:10|14878.26|14750.26|14879.27|14751.27|14879.27|14751.27|14878.14|14750.14|10
1649983640000|2022-04-15 00:47:20|14878.9|14750.9|14879.46|14751.46|14879.57|14751.57|14878.79|14750.79|10
1649983650000|2022-04-15 00:47:30|14880.23|14752.23|14879.85|14751.85|14880.23|14752.23|14879.37|14751.37|9
1649983660000|2022-04-15 00:47:40|14880.02|14752.02|14880.45|14752.45|14880.91|14752.91|14880.02|14752.02|10
1649983670000|2022-04-15 00:47:50|14880.35|14752.35|14880.49|14752.49|14880.52|14752.52|14879.91|14751.91|10
1649983680000|2022-04-15 00:48:00|14880.26|14752.26|14884.44|14756.44|14884.44|14756.44|14880.26|14752.26|10
1649983690000|2022-04-15 00:48:10|14885.38|14757.38|14893.22|14765.22|14893.22|14765.22|14885.38|14757.38|10
1649983700000|2022-04-15 00:48:20|14893.78|14765.78|14897.14|14769.14|14897.84|14769.84|14893.75|14765.75|10
1649983710000|2022-04-15 00:48:30|14897.82|14769.82|14900.74|14772.74|14900.74|14772.74|14896.84|14768.84|10
1649983720000|2022-04-15 00:48:40|14899.88|14771.88|14903|14775|14903.09|14775.09|14899.88|14771.88|10
1649983730000|2022-04-15 00:48:50|14902.78|14774.78|14902.45|14774.45|14903.17|14775.17|14901.9|14773.9|10
1649983740000|2022-04-15 00:49:00|14902.56|14774.56|14903.47|14775.47|14904.03|14776.03|14902.56|14774.56|9
1649983750000|2022-04-15 00:49:10|14904.11|14776.11|14907.51|14779.51|14907.51|14779.51|14903.78|14775.78|10
1649983760000|2022-04-15 00:49:20|14908.02|14780.02|14909.7|14781.7|14909.75|14781.75|14908.02|14780.02|9
1649983770000|2022-04-15 00:49:30|14909.56|14781.56|14908.63|14780.63|14909.65|14781.65|14908.24|14780.24|10
1649983780000|2022-04-15 00:49:40|14908.59|14780.59|14909.21|14781.21|14909.27|14781.27|14908.59|14780.59|10
1649983790000|2022-04-15 00:49:50|14909.39|14781.39|14909.8|14781.8|14909.8|14781.8|14909.39|14781.39|10
1649983800000|2022-04-15 00:50:00|14909.04|14781.04|14907.78|14779.78|14909.11|14781.11|14907.78|14779.78|10
1649983810000|2022-04-15 00:50:10|14907.66|14779.66|14908.56|14780.56|14908.72|14780.72|14907.66|14779.66|10
1649983820000|2022-04-15 00:50:20|14908.52|14780.52|14908.16|14780.16|14908.72|14780.72|14908.14|14780.14|10
1649983830000|2022-04-15 00:50:30|14908.74|14780.74|14908.04|14780.04|14908.74|14780.74|14907.56|14779.56|10
1649983840000|2022-04-15 00:50:40|14908.08|14780.08|14908.81|14780.81|14908.84|14780.84|14908.08|14780.08|10
1649983850000|2022-04-15 00:50:50|14908.97|14780.97|14909.39|14781.39|14909.39|14781.39|14908.88|14780.88|10
1649983860000|2022-04-15 00:51:00|14909.57|14781.57|14912.25|14784.25|14912.25|14784.25|14909.57|14781.57|10
1649983870000|2022-04-15 00:51:10|14912.23|14784.23|14912.82|14784.82|14912.95|14784.95|14912.23|14784.23|10
1649983880000|2022-04-15 00:51:20|14912.77|14784.77|14910.36|14782.36|14912.77|14784.77|14910.36|14782.36|10
1649983890000|2022-04-15 00:51:30|14909.92|14781.92|14909.23|14781.23|14909.92|14781.92|14908.98|14780.98|10
1649983900000|2022-04-15 00:51:40|14908.87|14780.87|14909.92|14781.92|14909.92|14781.92|14908.75|14780.75|10
1649983910000|2022-04-15 00:51:50|14910.15|14782.15|14911.27|14783.27|14911.27|14783.27|14910.15|14782.15|10
1649983920000|2022-04-15 00:52:00|14911.26|14783.26|14910.82|14782.82|14911.4|14783.4|14910.8|14782.8|9
1649983930000|2022-04-15 00:52:10|14910.61|14782.61|14910.95|14782.95|14910.95|14782.95|14910.4|14782.4|7
1649983940000|2022-04-15 00:52:20|14910.97|14782.97|14911.87|14783.87|14911.87|14783.87|14910.97|14782.97|8
1649983950000|2022-04-15 00:52:30|14911.71|14783.71|14913.41|14785.41|14913.41|14785.41|14911.71|14783.71|10
1649983960000|2022-04-15 00:52:40|14913.92|14785.92|14914.78|14786.78|14915.02|14787.02|14913.92|14785.92|10
1649983970000|2022-04-15 00:52:50|14914.71|14786.71|14913.59|14785.59|14915.11|14787.11|14913.59|14785.59|10
1649983980000|2022-04-15 00:53:00|14913.1|14785.1|14912.53|14784.53|14913.1|14785.1|14912.44|14784.44|10
1649983990000|2022-04-15 00:53:10|14912.51|14784.51|14911.92|14783.92|14912.58|14784.58|14911.92|14783.92|9
1649984000000|2022-04-15 00:53:20|14911.86|14783.86|14911.78|14783.78|14911.87|14783.87|14911.69|14783.69|9
1649984010000|2022-04-15 00:53:30|14911.93|14783.93|14912.3|14784.3|14912.3|14784.3|14911.76|14783.76|10
1649984020000|2022-04-15 00:53:40|14912.22|14784.22|14912.71|14784.71|14912.96|14784.96|14911.8|14783.8|10
1649984030000|2022-04-15 00:53:50|14913.03|14785.03|14913.06|14785.06|14913.23|14785.23|14913.03|14785.03|8
1649984040000|2022-04-15 00:54:00|14913.13|14785.13|14913.3|14785.3|14913.42|14785.42|14913.08|14785.08|10
1649984050000|2022-04-15 00:54:10|14913.33|14785.33|14913.07|14785.07|14913.68|14785.68|14913.07|14785.07|10
1649984060000|2022-04-15 00:54:20|14913.09|14785.09|14912.77|14784.77|14913.09|14785.09|14912.71|14784.71|9
1649984070000|2022-04-15 00:54:30|14912.33|14784.33|14911.49|14783.49|14912.33|14784.33|14911.49|14783.49|9
1649984080000|2022-04-15 00:54:40|14911.47|14783.47|14911.02|14783.02|14911.47|14783.47|14911.02|14783.02|9
1649984090000|2022-04-15 00:54:50|14910.95|14782.95|14912.32|14784.32|14912.32|14784.32|14910.83|14782.83|10
1649984100000|2022-04-15 00:55:00|14912.64|14784.64|14911.13|14783.13|14913.02|14785.02|14911.13|14783.13|10
1649984110000|2022-04-15 00:55:10|14910.9|14782.9|14906.55|14778.55|14910.9|14782.9|14906.55|14778.55|10
1649984120000|2022-04-15 00:55:20|14906.28|14778.28|14903.11|14775.11|14906.28|14778.28|14903.11|14775.11|10
1649984130000|2022-04-15 00:55:30|14902.69|14774.69|14901.83|14773.83|14902.69|14774.69|14901.51|14773.51|10
1649984140000|2022-04-15 00:55:40|14902|14774|14902.91|14774.91|14903.06|14775.06|14901.65|14773.65|10
1649984150000|2022-04-15 00:55:50|14903.14|14775.14|14904.36|14776.36|14904.64|14776.64|14902.72|14774.72|10
1649984160000|2022-04-15 00:56:00|14904.35|14776.35|14904.42|14776.42|14905.64|14777.64|14904.35|14776.35|10
1649984170000|2022-04-15 00:56:10|14904.36|14776.36|14901.5|14773.5|14904.36|14776.36|14901.5|14773.5|10
1649984180000|2022-04-15 00:56:20|14901.01|14773.01|14899.87|14771.87|14901.01|14773.01|14899.71|14771.71|10
1649984190000|2022-04-15 00:56:30|14899.28|14771.28|14896.98|14768.98|14899.81|14771.81|14896.55|14768.55|10
1649984200000|2022-04-15 00:56:40|14897.24|14769.24|14897.66|14769.66|14897.68|14769.68|14897.07|14769.07|10
1649984210000|2022-04-15 00:56:50|14897.73|14769.73|14899.09|14771.09|14899.23|14771.23|14897.73|14769.73|9
1649984220000|2022-04-15 00:57:00|14899.3|14771.3|14898.67|14770.67|14899.3|14771.3|14898.63|14770.63|10
1649984230000|2022-04-15 00:57:10|14899.19|14771.19|14900.75|14772.75|14900.75|14772.75|14899.16|14771.16|9
1649984240000|2022-04-15 00:57:20|14900.71|14772.71|14900.84|14772.84|14900.92|14772.92|14900.59|14772.59|10
1649984250000|2022-04-15 00:57:30|14900.6|14772.6|14900.37|14772.37|14900.6|14772.6|14900.2|14772.2|10
1649984260000|2022-04-15 00:57:40|14899.44|14771.44|14897.52|14769.52|14899.44|14771.44|14897.32|14769.32|10
1649984270000|2022-04-15 00:57:50|14897.26|14769.26|14898.28|14770.28|14898.31|14770.31|14896.82|14768.82|10
1649984280000|2022-04-15 00:58:00|14898.09|14770.09|14895.64|14767.64|14898.09|14770.09|14895.64|14767.64|10
1649984290000|2022-04-15 00:58:10|14895.6|14767.6|14896.61|14768.61|14896.76|14768.76|14895.53|14767.53|10
1649984300000|2022-04-15 00:58:20|14896.86|14768.86|14898.11|14770.11|14898.21|14770.21|14896.86|14768.86|10
1649984310000|2022-04-15 00:58:30|14898.32|14770.32|14899.37|14771.37|14899.37|14771.37|14898.32|14770.32|9
1649984320000|2022-04-15 00:58:40|14899.55|14771.55|14898.16|14770.16|14899.55|14771.55|14898.08|14770.08|9
1649984330000|2022-04-15 00:58:50|14897.96|14769.96|14897.85|14769.85|14898.53|14770.53|14897.81|14769.81|8
1649984340000|2022-04-15 00:59:00|14897.89|14769.89|14897.82|14769.82|14898.44|14770.44|14897.82|14769.82|9
1649984350000|2022-04-15 00:59:10|14897.86|14769.86|14898.02|14770.02|14898.03|14770.03|14897.67|14769.67|10
1649984360000|2022-04-15 00:59:20|14897.94|14769.94|14898|14770|14898.07|14770.07|14897.9|14769.9|10
1649984370000|2022-04-15 00:59:30|14897.99|14769.99|14897.44|14769.44|14898.02|14770.02|14897.44|14769.44|9
1649984380000|2022-04-15 00:59:40|14897.65|14769.65|14896.79|14768.79|14897.65|14769.65|14896.65|14768.65|10
1649984390000|2022-04-15 00:59:50|14896.91|14768.91|14897.13|14769.13|14897.15|14769.15|14896.8|14768.8|9
1649984400000|2022-04-15 01:00:00|14897.12|14769.12|14895.18|14767.18|14897.12|14769.12|14895.18|14767.18|9
1649984410000|2022-04-15 01:00:10|14895.23|14767.23|14894.28|14766.28|14895.23|14767.23|14894.28|14766.28|9
1649984420000|2022-04-15 01:00:20|14894.17|14766.17|14893.44|14765.44|14894.17|14766.17|14893.43|14765.43|9
1649984430000|2022-04-15 01:00:30|14893.54|14765.54|14893.11|14765.11|14893.57|14765.57|14893.08|14765.08|9
1649984440000|2022-04-15 01:00:40|14893.09|14765.09|14892.84|14764.84|14893.09|14765.09|14892.4|14764.4|10
1649984450000|2022-04-15 01:00:50|14892.96|14764.96|14893.09|14765.09|14893.22|14765.22|14892.96|14764.96|8
1649984460000|2022-04-15 01:01:00|14893.12|14765.12|14894.17|14766.17|14894.17|14766.17|14892.86|14764.86|10
1649984470000|2022-04-15 01:01:10|14894.44|14766.44|14894.38|14766.38|14894.7|14766.7|14894.38|14766.38|9
1649984480000|2022-04-15 01:01:20|14894.73|14766.73|14894.57|14766.57|14895.35|14767.35|14894.57|14766.57|8
1649984490000|2022-04-15 01:01:30|14894.33|14766.33|14893.61|14765.61|14894.33|14766.33|14893.61|14765.61|9
1649984500000|2022-04-15 01:01:40|14893.75|14765.75|14892.54|14764.54|14893.9|14765.9|14892.54|14764.54|9
1649984510000|2022-04-15 01:01:50|14892.78|14764.78|14893.83|14765.83|14893.83|14765.83|14892.49|14764.49|10
1649984520000|2022-04-15 01:02:00|14893.82|14765.82|14896.41|14768.41|14896.41|14768.41|14893.82|14765.82|10
1649984530000|2022-04-15 01:02:10|14896.49|14768.49|14898.65|14770.65|14898.65|14770.65|14895.99|14767.99|10
1649984540000|2022-04-15 01:02:20|14898.69|14770.69|14898.91|14770.91|14898.91|14770.91|14898.59|14770.59|10
1649984550000|2022-04-15 01:02:30|14899.1|14771.1|14899.6|14771.6|14899.62|14771.62|14899.1|14771.1|10
1649984560000|2022-04-15 01:02:40|14899.57|14771.57|14899.85|14771.85|14899.85|14771.85|14899.54|14771.54|9
1649984570000|2022-04-15 01:02:50|14899.89|14771.89|14899.76|14771.76|14899.89|14771.89|14899.61|14771.61|10
1649984580000|2022-04-15 01:03:00|14900.18|14772.18|14901.29|14773.29|14901.29|14773.29|14900.18|14772.18|10
1649984590000|2022-04-15 01:03:10|14900.95|14772.95|14901.66|14773.66|14901.74|14773.74|14900.5|14772.5|9
1649984600000|2022-04-15 01:03:20|14901.72|14773.72|14900.99|14772.99|14901.72|14773.72|14900.99|14772.99|10
1649984610000|2022-04-15 01:03:30|14900.85|14772.85|14900.79|14772.79|14900.85|14772.85|14900.73|14772.73|9
1649984620000|2022-04-15 01:03:40|14900.75|14772.75|14899.55|14771.55|14900.75|14772.75|14899.55|14771.55|8
1649984630000|2022-04-15 01:03:50|14899.57|14771.57|14899.51|14771.51|14899.65|14771.65|14899.16|14771.16|10
1649984640000|2022-04-15 01:04:00|14899.73|14771.73|14900.44|14772.44|14900.44|14772.44|14898.97|14770.97|10
1649984650000|2022-04-15 01:04:10|14900.48|14772.48|14900.4|14772.4|14900.86|14772.86|14900.37|14772.37|10
1649984660000|2022-04-15 01:04:20|14900.27|14772.27|14899.45|14771.45|14900.27|14772.27|14899.45|14771.45|9
1649984670000|2022-04-15 01:04:30|14899.4|14771.4|14898.86|14770.86|14899.53|14771.53|14898.84|14770.84|10
1649984680000|2022-04-15 01:04:40|14898.84|14770.84|14897.5|14769.5|14898.84|14770.84|14897.5|14769.5|10
1649984690000|2022-04-15 01:04:50|14897.45|14769.45|14894.91|14766.91|14897.51|14769.51|14894.91|14766.91|10
1649984700000|2022-04-15 01:05:00|14894.9|14766.9|14893.45|14765.45|14894.9|14766.9|14893.45|14765.45|10
1649984710000|2022-04-15 01:05:10|14893.47|14765.47|14892.82|14764.82|14893.75|14765.75|14892.82|14764.82|9
1649984720000|2022-04-15 01:05:20|14892.97|14764.97|14895.58|14767.58|14895.58|14767.58|14892.97|14764.97|9
1649984730000|2022-04-15 01:05:30|14895.71|14767.71|14896.16|14768.16|14896.16|14768.16|14895.51|14767.51|10
1649984740000|2022-04-15 01:05:40|14896.46|14768.46|14898.08|14770.08|14898.8|14770.8|14896.46|14768.46|10
1649984750000|2022-04-15 01:05:50|14899.14|14771.14|14902.58|14774.58|14902.58|14774.58|14899.14|14771.14|10
1649984760000|2022-04-15 01:06:00|14903.58|14775.58|14912.16|14784.16|14912.16|14784.16|14903.58|14775.58|8
1649984770000|2022-04-15 01:06:10|14912.21|14784.21|14912.12|14784.12|14913.04|14785.04|14912.12|14784.12|10
1649984780000|2022-04-15 01:06:20|14912.22|14784.22|14911.5|14783.5|14912.22|14784.22|14911.42|14783.42|9
1649984790000|2022-04-15 01:06:30|14911.54|14783.54|14910.45|14782.45|14911.54|14783.54|14910.45|14782.45|9
1649984800000|2022-04-15 01:06:40|14910.46|14782.46|14911.22|14783.22|14911.51|14783.51|14910.05|14782.05|10
1649984810000|2022-04-15 01:06:50|14911.13|14783.13|14909.75|14781.75|14911.13|14783.13|14909.75|14781.75|10
1649984820000|2022-04-15 01:07:00|14909.51|14781.51|14908.36|14780.36|14909.51|14781.51|14908.36|14780.36|10
1649984830000|2022-04-15 01:07:10|14908.03|14780.03|14909.47|14781.47|14909.47|14781.47|14908.03|14780.03|10
1649984840000|2022-04-15 01:07:20|14909.01|14781.01|14909.44|14781.44|14909.44|14781.44|14908.92|14780.92|10
1649984850000|2022-04-15 01:07:30|14909.46|14781.46|14910.69|14782.69|14910.69|14782.69|14909.46|14781.46|10
1649984860000|2022-04-15 01:07:40|14910.82|14782.82|14910.52|14782.52|14910.83|14782.83|14910.45|14782.45|7
1649984870000|2022-04-15 01:07:50|14910.55|14782.55|14910.78|14782.78|14911.18|14783.18|14910.55|14782.55|8
1649984880000|2022-04-15 01:08:00|14910.8|14782.8|14910.08|14782.08|14910.87|14782.87|14909.96|14781.96|10
1649984890000|2022-04-15 01:08:10|14910.15|14782.15|14909.53|14781.53|14910.15|14782.15|14908.93|14780.93|10
1649984900000|2022-04-15 01:08:20|14909.4|14781.4|14911.5|14783.5|14911.5|14783.5|14909.4|14781.4|10
1649984910000|2022-04-15 01:08:30|14911.41|14783.41|14912|14784|14912.03|14784.03|14911.31|14783.31|10
1649984920000|2022-04-15 01:08:40|14911.94|14783.94|14911.33|14783.33|14912.12|14784.12|14910.91|14782.91|10
1649984930000|2022-04-15 01:08:50|14911.23|14783.23|14910.87|14782.87|14911.23|14783.23|14910.47|14782.47|9
1649984940000|2022-04-15 01:09:00|14910.97|14782.97|14911.07|14783.07|14911.39|14783.39|14910.97|14782.97|10
1649984950000|2022-04-15 01:09:10|14911.49|14783.49|14912.63|14784.63|14912.71|14784.71|14911.49|14783.49|10
1649984960000|2022-04-15 01:09:20|14912.53|14784.53|14912.81|14784.81|14913|14785|14912.53|14784.53|8
1649984970000|2022-04-15 01:09:30|14912.68|14784.68|14913.21|14785.21|14913.27|14785.27|14912.49|14784.49|9
1649984980000|2022-04-15 01:09:40|14913.84|14785.84|14913.61|14785.61|14913.84|14785.84|14913.51|14785.51|10
1649984990000|2022-04-15 01:09:50|14913.5|14785.5|14913.97|14785.97|14913.97|14785.97|14913.5|14785.5|9
1649985000000|2022-04-15 01:10:00|14913.81|14785.81|14914.46|14786.46|14914.46|14786.46|14913.77|14785.77|10
1649985010000|2022-04-15 01:10:10|14914.39|14786.39|14915.93|14787.93|14915.93|14787.93|14914.39|14786.39|10
1649985020000|2022-04-15 01:10:20|14915.99|14787.99|14915.71|14787.71|14915.99|14787.99|14915.66|14787.66|10
1649985030000|2022-04-15 01:10:30|14915.67|14787.67|14915.02|14787.02|14915.67|14787.67|14915.02|14787.02|9
1649985040000|2022-04-15 01:10:40|14915|14787|14914.15|14786.15|14915.16|14787.16|14914.05|14786.05|10
1649985050000|2022-04-15 01:10:50|14914.05|14786.05|14913.43|14785.43|14914.06|14786.06|14913.43|14785.43|9
1649985060000|2022-04-15 01:11:00|14913.46|14785.46|14913.56|14785.56|14913.92|14785.92|14913.44|14785.44|9
1649985070000|2022-04-15 01:11:10|14913.43|14785.43|14913.55|14785.55|14913.69|14785.69|14913.43|14785.43|9
1649985080000|2022-04-15 01:11:20|14913.54|14785.54|14913.42|14785.42|14913.54|14785.54|14913|14785|10
1649985090000|2022-04-15 01:11:30|14914.18|14786.18|14914.38|14786.38|14914.6|14786.6|14914.18|14786.18|8
1649985100000|2022-04-15 01:11:40|14914.2|14786.2|14915.38|14787.38|14915.38|14787.38|14914.2|14786.2|10
1649985110000|2022-04-15 01:11:50|14915.29|14787.29|14915.3|14787.3|14915.52|14787.52|14915.21|14787.21|10
1649985120000|2022-04-15 01:12:00|14915.31|14787.31|14916.13|14788.13|14916.24|14788.24|14915.17|14787.17|9
1649985130000|2022-04-15 01:12:10|14916.09|14788.09|14917.19|14789.19|14917.3|14789.3|14916.09|14788.09|10
1649985140000|2022-04-15 01:12:20|14917.26|14789.26|14917.44|14789.44|14917.44|14789.44|14916.61|14788.61|8
1649985150000|2022-04-15 01:12:30|14917.51|14789.51|14918.69|14790.69|14918.69|14790.69|14917.51|14789.51|10
1649985160000|2022-04-15 01:12:40|14918.76|14790.76|14918.53|14790.53|14918.96|14790.96|14918.28|14790.28|10
1649985170000|2022-04-15 01:12:50|14918.98|14790.98|14919.54|14791.54|14919.54|14791.54|14918.98|14790.98|10
1649985180000|2022-04-15 01:13:00|14919.57|14791.57|14920.05|14792.05|14920.1|14792.1|14919.57|14791.57|9
1649985190000|2022-04-15 01:13:10|14920.03|14792.03|14921.39|14793.39|14921.39|14793.39|14920|14792|9
1649985200000|2022-04-15 01:13:20|14921.48|14793.48|14922.75|14794.75|14922.75|14794.75|14921.48|14793.48|9
1649985210000|2022-04-15 01:13:30|14922.83|14794.83|14923.31|14795.31|14923.31|14795.31|14922.83|14794.83|6
1649985220000|2022-04-15 01:13:40|14923.38|14795.38|14921.9|14793.9|14923.4|14795.4|14921.9|14793.9|10
1649985230000|2022-04-15 01:13:50|14921.93|14793.93|14920.64|14792.64|14921.93|14793.93|14920.47|14792.47|10
1649985240000|2022-04-15 01:14:00|14920.88|14792.88|14919.56|14791.56|14920.88|14792.88|14919.41|14791.41|10
1649985250000|2022-04-15 01:14:10|14919.47|14791.47|14915.87|14787.87|14919.47|14791.47|14915.87|14787.87|10
1649985260000|2022-04-15 01:14:20|14915.45|14787.45|14912.21|14784.21|14915.45|14787.45|14912.19|14784.19|10
1649985270000|2022-04-15 01:14:30|14912.07|14784.07|14909.84|14781.84|14912.07|14784.07|14909.84|14781.84|10
1649985280000|2022-04-15 01:14:40|14909.92|14781.92|14909.48|14781.48|14910.08|14782.08|14909.23|14781.23|10
1649985290000|2022-04-15 01:14:50|14909.39|14781.39|14909.25|14781.25|14909.62|14781.62|14909.12|14781.12|9
1649985300000|2022-04-15 01:15:00|14909.59|14781.59|14912.18|14784.18|14912.18|14784.18|14909.52|14781.52|9
1649985310000|2022-04-15 01:15:10|14912.26|14784.26|14910.65|14782.65|14912.26|14784.26|14910.65|14782.65|9
1649985320000|2022-04-15 01:15:20|14910.74|14782.74|14910.09|14782.09|14910.74|14782.74|14910.04|14782.04|10
1649985330000|2022-04-15 01:15:30|14909.96|14781.96|14910.02|14782.02|14910.1|14782.1|14909.85|14781.85|8
1649985340000|2022-04-15 01:15:40|14909.96|14781.96|14912.4|14784.4|14912.4|14784.4|14909.87|14781.87|10
1649985350000|2022-04-15 01:15:50|14912.48|14784.48|14914.54|14786.54|14914.54|14786.54|14912.48|14784.48|10
1649985360000|2022-04-15 01:16:00|14915.04|14787.04|14915.87|14787.87|14915.87|14787.87|14915.04|14787.04|9
1649985370000|2022-04-15 01:16:10|14915.83|14787.83|14915.8|14787.8|14915.88|14787.88|14915.68|14787.68|9
1649985380000|2022-04-15 01:16:20|14915.83|14787.83|14915.77|14787.77|14915.88|14787.88|14915.75|14787.75|9
1649985390000|2022-04-15 01:16:30|14915.76|14787.76|14916.44|14788.44|14916.44|14788.44|14915.71|14787.71|10
1649985400000|2022-04-15 01:16:40|14916.38|14788.38|14916.24|14788.24|14916.56|14788.56|14916.14|14788.14|9
1649985410000|2022-04-15 01:16:50|14916.84|14788.84|14916.45|14788.45|14917.05|14789.05|14916.41|14788.41|9
1649985420000|2022-04-15 01:17:00|14915.95|14787.95|14917.9|14789.9|14917.9|14789.9|14915.95|14787.95|10
1649985430000|2022-04-15 01:17:10|14917.91|14789.91|14918.33|14790.33|14918.45|14790.45|14917.91|14789.91|10
1649985440000|2022-04-15 01:17:20|14918.4|14790.4|14919.38|14791.38|14919.43|14791.43|14918.4|14790.4|10
1649985450000|2022-04-15 01:17:30|14919.36|14791.36|14920.47|14792.47|14920.47|14792.47|14919.36|14791.36|9
1649985460000|2022-04-15 01:17:40|14920.77|14792.77|14922.94|14794.94|14922.94|14794.94|14920.77|14792.77|10
1649985470000|2022-04-15 01:17:50|14922.95|14794.95|14925.38|14797.38|14925.38|14797.38|14922.95|14794.95|10
1649985480000|2022-04-15 01:18:00|14925.8|14797.8|14926.72|14798.72|14926.77|14798.77|14925.8|14797.8|9
1649985490000|2022-04-15 01:18:10|14926.8|14798.8|14926.74|14798.74|14927.08|14799.08|14926.23|14798.23|10
1649985500000|2022-04-15 01:18:20|14926.8|14798.8|14928.2|14800.2|14928.2|14800.2|14926.22|14798.22|10
1649985510000|2022-04-15 01:18:30|14928.23|14800.23|14932.93|14804.93|14932.93|14804.93|14928.23|14800.23|10
1649985520000|2022-04-15 01:18:40|14933|14805|14934.23|14806.23|14934.23|14806.23|14933|14805|10
1649985530000|2022-04-15 01:18:50|14934.18|14806.18|14934.48|14806.48|14934.61|14806.61|14934.15|14806.15|10
1649985540000|2022-04-15 01:19:00|14934.27|14806.27|14934.47|14806.47|14935.13|14807.13|14934.21|14806.21|10
1649985550000|2022-04-15 01:19:10|14934.46|14806.46|14933.57|14805.57|14934.46|14806.46|14933.57|14805.57|9
1649985560000|2022-04-15 01:19:20|14933.34|14805.34|14933.28|14805.28|14933.57|14805.57|14933.23|14805.23|10
1649985570000|2022-04-15 01:19:30|14933.24|14805.24|14933.68|14805.68|14933.76|14805.76|14932.99|14804.99|10
1649985580000|2022-04-15 01:19:40|14933.63|14805.63|14931.71|14803.71|14933.63|14805.63|14931.71|14803.71|9
1649985590000|2022-04-15 01:19:50|14931.66|14803.66|14930.49|14802.49|14931.66|14803.66|14930.41|14802.41|10
1649985600000|2022-04-15 01:20:00|14930.45|14802.45|14931.52|14803.52|14931.52|14803.52|14930.39|14802.39|10
1649985610000|2022-04-15 01:20:10|14931.62|14803.62|14931.29|14803.29|14931.83|14803.83|14931.26|14803.26|10
1649985620000|2022-04-15 01:20:20|14931.47|14803.47|14933.68|14805.68|14933.68|14805.68|14931.47|14803.47|10
1649985630000|2022-04-15 01:20:30|14933.74|14805.74|14934.18|14806.18|14934.18|14806.18|14933.72|14805.72|9
1649985640000|2022-04-15 01:20:40|14934.23|14806.23|14934.99|14806.99|14934.99|14806.99|14934.22|14806.22|10
1649985650000|2022-04-15 01:20:50|14935.15|14807.15|14934.92|14806.92|14935.45|14807.45|14934.92|14806.92|9
1649985660000|2022-04-15 01:21:00|14934.99|14806.99|14932.51|14804.51|14934.99|14806.99|14932.51|14804.51|10
1649985670000|2022-04-15 01:21:10|14932.99|14804.99|14932.8|14804.8|14932.99|14804.99|14932.5|14804.5|9
1649985680000|2022-04-15 01:21:20|14932.9|14804.9|14934.17|14806.17|14934.24|14806.24|14932.9|14804.9|10
1649985690000|2022-04-15 01:21:30|14933.92|14805.92|14934.16|14806.16|14934.16|14806.16|14933.92|14805.92|10
1649985700000|2022-04-15 01:21:40|14934.17|14806.17|14933.72|14805.72|14934.37|14806.37|14933.72|14805.72|10
1649985710000|2022-04-15 01:21:50|14933.4|14805.4|14933.08|14805.08|14933.4|14805.4|14933.08|14805.08|9
1649985720000|2022-04-15 01:22:00|14932.72|14804.72|14932.29|14804.29|14932.73|14804.73|14932.29|14804.29|7
1649985730000|2022-04-15 01:22:10|14932.28|14804.28|14931.75|14803.75|14932.47|14804.47|14931.75|14803.75|10
1649985740000|2022-04-15 01:22:20|14931.8|14803.8|14932.59|14804.59|14932.61|14804.61|14931.8|14803.8|10
1649985750000|2022-04-15 01:22:30|14932.57|14804.57|14932.6|14804.6|14932.7|14804.7|14932.53|14804.53|8
1649985760000|2022-04-15 01:22:40|14932.61|14804.61|14932.98|14804.98|14932.98|14804.98|14932.58|14804.58|10
1649985770000|2022-04-15 01:22:50|14932.83|14804.83|14934.51|14806.51|14934.51|14806.51|14932.83|14804.83|10
1649985780000|2022-04-15 01:23:00|14934.66|14806.66|14934.37|14806.37|14934.98|14806.98|14934.37|14806.37|9
1649985790000|2022-04-15 01:23:10|14934.42|14806.42|14934.16|14806.16|14934.42|14806.42|14933.9|14805.9|10
1649985800000|2022-04-15 01:23:20|14934.22|14806.22|14934.42|14806.42|14934.42|14806.42|14934.2|14806.2|9
1649985810000|2022-04-15 01:23:30|14934.35|14806.35|14934.48|14806.48|14934.72|14806.72|14934.35|14806.35|9
1649985820000|2022-04-15 01:23:40|14934.47|14806.47|14933.1|14805.1|14934.56|14806.56|14933.08|14805.08|9
1649985830000|2022-04-15 01:23:50|14933.02|14805.02|14932.79|14804.79|14933.15|14805.15|14932.75|14804.75|10
1649985840000|2022-04-15 01:24:00|14933.45|14805.45|14933.3|14805.3|14933.56|14805.56|14933.24|14805.24|10
1649985850000|2022-04-15 01:24:10|14933.21|14805.21|14932.88|14804.88|14933.22|14805.22|14932.75|14804.75|9
1649985860000|2022-04-15 01:24:20|14932.84|14804.84|14932.7|14804.7|14932.95|14804.95|14932.7|14804.7|10
1649985870000|2022-04-15 01:24:30|14932.61|14804.61|14932.8|14804.8|14932.8|14804.8|14932.57|14804.57|10
1649985880000|2022-04-15 01:24:40|14932.23|14804.23|14933.71|14805.71|14933.71|14805.71|14932.23|14804.23|10
1649985890000|2022-04-15 01:24:50|14934.05|14806.05|14935.58|14807.58|14935.58|14807.58|14934.05|14806.05|10
1649985900000|2022-04-15 01:25:00|14935.73|14807.73|14937.49|14809.49|14937.49|14809.49|14935.73|14807.73|10
1649985910000|2022-04-15 01:25:10|14937.53|14809.53|14937.97|14809.97|14937.98|14809.98|14937.43|14809.43|9
1649985920000|2022-04-15 01:25:20|14937.87|14809.87|14938.3|14810.3|14938.35|14810.35|14937.87|14809.87|10
1649985930000|2022-04-15 01:25:30|14938.28|14810.28|14938.06|14810.06|14938.31|14810.31|14937.41|14809.41|10
1649985940000|2022-04-15 01:25:40|14937.99|14809.99|14938.29|14810.29|14938.29|14810.29|14937.85|14809.85|10
1649985950000|2022-04-15 01:25:50|14938.35|14810.35|14939.48|14811.48|14939.48|14811.48|14938.35|14810.35|10
1649985960000|2022-04-15 01:26:00|14939.49|14811.49|14940.54|14812.54|14940.54|14812.54|14939.47|14811.47|9
1649985970000|2022-04-15 01:26:10|14940.51|14812.51|14940.79|14812.79|14940.84|14812.84|14940.51|14812.51|10
1649985980000|2022-04-15 01:26:20|14940.63|14812.63|14940.72|14812.72|14940.82|14812.82|14940.58|14812.58|8
1649985990000|2022-04-15 01:26:30|14940.83|14812.83|14940.32|14812.32|14940.92|14812.92|14940.32|14812.32|10
1649986000000|2022-04-15 01:26:40|14940.38|14812.38|14940.06|14812.06|14940.38|14812.38|14939.98|14811.98|9
1649986010000|2022-04-15 01:26:50|14940.11|14812.11|14939.1|14811.1|14940.2|14812.2|14939.1|14811.1|9
1649986020000|2022-04-15 01:27:00|14938.44|14810.44|14936.33|14808.33|14938.44|14810.44|14936.31|14808.31|10
1649986030000|2022-04-15 01:27:10|14936.16|14808.16|14935.88|14807.88|14936.16|14808.16|14935.74|14807.74|10
1649986040000|2022-04-15 01:27:20|14935.93|14807.93|14934.86|14806.86|14935.93|14807.93|14934.86|14806.86|9
1649986050000|2022-04-15 01:27:30|14934.5|14806.5|14934.51|14806.51|14934.64|14806.64|14934.44|14806.44|8
1649986060000|2022-04-15 01:27:40|14934.48|14806.48|14933.72|14805.72|14934.49|14806.49|14933.72|14805.72|8
1649986070000|2022-04-15 01:27:50|14933.71|14805.71|14932.74|14804.74|14933.77|14805.77|14932.74|14804.74|10
1649986080000|2022-04-15 01:28:00|14932.5|14804.5|14932.2|14804.2|14932.5|14804.5|14932.11|14804.11|10
1649986090000|2022-04-15 01:28:10|14932.01|14804.01|14934.37|14806.37|14934.37|14806.37|14932.01|14804.01|10
1649986100000|2022-04-15 01:28:20|14934.49|14806.49|14934.85|14806.85|14934.85|14806.85|14934.49|14806.49|9
1649986110000|2022-04-15 01:28:30|14934.67|14806.67|14934.82|14806.82|14934.82|14806.82|14934.62|14806.62|9
1649986120000|2022-04-15 01:28:40|14934.99|14806.99|14935.31|14807.31|14935.36|14807.36|14934.94|14806.94|9
1649986130000|2022-04-15 01:28:50|14935.3|14807.3|14935.32|14807.32|14935.32|14807.32|14934.9|14806.9|9
1649986140000|2022-04-15 01:29:00|14935.33|14807.33|14936.25|14808.25|14936.25|14808.25|14935.33|14807.33|10
1649986150000|2022-04-15 01:29:10|14936.23|14808.23|14935.75|14807.75|14936.23|14808.23|14935.7|14807.7|10
1649986160000|2022-04-15 01:29:20|14935.86|14807.86|14933.99|14805.99|14935.86|14807.86|14933.99|14805.99|10
1649986170000|2022-04-15 01:29:30|14933.02|14805.02|14932.18|14804.18|14933.02|14805.02|14932.18|14804.18|9
1649986180000|2022-04-15 01:29:40|14932.07|14804.07|14932.11|14804.11|14932.38|14804.38|14931.81|14803.81|10
1649986190000|2022-04-15 01:29:50|14932.08|14804.08|14931.49|14803.49|14932.08|14804.08|14931.49|14803.49|7
1649986200000|2022-04-15 01:30:00|14931.45|14803.45|14932.02|14804.02|14932.35|14804.35|14931.45|14803.45|10
1649986210000|2022-04-15 01:30:10|14931.92|14803.92|14931.76|14803.76|14931.99|14803.99|14931.74|14803.74|7
1649986220000|2022-04-15 01:30:20|14931.9|14803.9|14932.34|14804.34|14932.34|14804.34|14931.9|14803.9|9
1649986230000|2022-04-15 01:30:30|14932.26|14804.26|14930.75|14802.75|14932.26|14804.26|14930.72|14802.72|9
1649986240000|2022-04-15 01:30:40|14930.67|14802.67|14929.89|14801.89|14930.77|14802.77|14929.82|14801.82|9
1649986250000|2022-04-15 01:30:50|14930|14802|14931.73|14803.73|14931.73|14803.73|14930|14802|9
1649986260000|2022-04-15 01:31:00|14931.66|14803.66|14933.49|14805.49|14933.49|14805.49|14931.66|14803.66|10
1649986270000|2022-04-15 01:31:10|14933.66|14805.66|14935.51|14807.51|14935.51|14807.51|14933.66|14805.66|10
1649986280000|2022-04-15 01:31:20|14935.41|14807.41|14934.16|14806.16|14935.41|14807.41|14934.16|14806.16|10
1649986290000|2022-04-15 01:31:30|14934.06|14806.06|14933.64|14805.64|14934.44|14806.44|14933.64|14805.64|10
1649986300000|2022-04-15 01:31:40|14933.63|14805.63|14933.27|14805.27|14934.08|14806.08|14933.27|14805.27|10
1649986310000|2022-04-15 01:31:50|14933.22|14805.22|14931.85|14803.85|14933.22|14805.22|14931.85|14803.85|10
1649986320000|2022-04-15 01:32:00|14931.84|14803.84|14930.55|14802.55|14931.97|14803.97|14930.55|14802.55|10
1649986330000|2022-04-15 01:32:10|14930.56|14802.56|14929.02|14801.02|14930.65|14802.65|14929.02|14801.02|10
1649986340000|2022-04-15 01:32:20|14929|14801|14928.43|14800.43|14929|14801|14928.43|14800.43|9
1649986350000|2022-04-15 01:32:30|14928.34|14800.34|14927.31|14799.31|14928.43|14800.43|14927.31|14799.31|10
1649986360000|2022-04-15 01:32:40|14927.51|14799.51|14926.68|14798.68|14927.51|14799.51|14926.68|14798.68|9
1649986370000|2022-04-15 01:32:50|14926.73|14798.73|14925.89|14797.89|14926.79|14798.79|14925.89|14797.89|10
1649986380000|2022-04-15 01:33:00|14925.48|14797.48|14925.39|14797.39|14925.5|14797.5|14925.33|14797.33|10
1649986390000|2022-04-15 01:33:10|14925.51|14797.51|14925.64|14797.64|14925.77|14797.77|14925.43|14797.43|9
1649986400000|2022-04-15 01:33:20|14925.66|14797.66|14925.88|14797.88|14925.94|14797.94|14925.66|14797.66|9
1649986410000|2022-04-15 01:33:30|14925.9|14797.9|14925.38|14797.38|14925.9|14797.9|14925.38|14797.38|6
1649986420000|2022-04-15 01:33:40|14925.3|14797.3|14924.55|14796.55|14925.73|14797.73|14924.55|14796.55|9
1649986430000|2022-04-15 01:33:50|14924.35|14796.35|14923.74|14795.74|14924.35|14796.35|14923.7|14795.7|9
1649986440000|2022-04-15 01:34:00|14922.88|14794.88|14922.69|14794.69|14922.88|14794.88|14922.41|14794.41|9
1649986450000|2022-04-15 01:34:10|14922.54|14794.54|14922.68|14794.68|14922.86|14794.86|14922.54|14794.54|9
1649986460000|2022-04-15 01:34:20|14922.63|14794.63|14922.09|14794.09|14922.63|14794.63|14922.09|14794.09|9
1649986470000|2022-04-15 01:34:30|14922.08|14794.08|14921.58|14793.58|14922.08|14794.08|14921.58|14793.58|8
1649986480000|2022-04-15 01:34:40|14921.48|14793.48|14921.13|14793.13|14921.48|14793.48|14920.72|14792.72|10
1649986490000|2022-04-15 01:34:50|14921.08|14793.08|14920.38|14792.38|14921.08|14793.08|14920.38|14792.38|10
1649986500000|2022-04-15 01:35:00|14920.31|14792.31|14919.61|14791.61|14920.31|14792.31|14919.61|14791.61|9
1649986510000|2022-04-15 01:35:10|14919.59|14791.59|14919.03|14791.03|14919.78|14791.78|14919.03|14791.03|9
1649986520000|2022-04-15 01:35:20|14918.93|14790.93|14917.82|14789.82|14919.06|14791.06|14917.82|14789.82|9
1649986530000|2022-04-15 01:35:30|14918.36|14790.36|14918.22|14790.22|14918.36|14790.36|14917.84|14789.84|10
1649986540000|2022-04-15 01:35:40|14918.38|14790.38|14918.18|14790.18|14918.73|14790.73|14918.18|14790.18|10
1649986550000|2022-04-15 01:35:50|14918.04|14790.04|14917.55|14789.55|14918.29|14790.29|14917.55|14789.55|9
1649986560000|2022-04-15 01:36:00|14917.51|14789.51|14917.46|14789.46|14917.55|14789.55|14917.23|14789.23|8
1649986570000|2022-04-15 01:36:10|14917.23|14789.23|14916.54|14788.54|14917.23|14789.23|14916.43|14788.43|10
1649986580000|2022-04-15 01:36:20|14916.34|14788.34|14916.53|14788.53|14916.58|14788.58|14916.34|14788.34|9
1649986590000|2022-04-15 01:36:30|14916.21|14788.21|14915.33|14787.33|14916.21|14788.21|14915.19|14787.19|10
1649986600000|2022-04-15 01:36:40|14915.21|14787.21|14914.02|14786.02|14915.55|14787.55|14914.02|14786.02|10
1649986610000|2022-04-15 01:36:50|14913.89|14785.89|14913.32|14785.32|14913.89|14785.89|14913.18|14785.18|10
1649986620000|2022-04-15 01:37:00|14913.17|14785.17|14913.22|14785.22|14913.42|14785.42|14913.04|14785.04|10
1649986630000|2022-04-15 01:37:10|14913.39|14785.39|14910.85|14782.85|14913.39|14785.39|14910.85|14782.85|10
1649986640000|2022-04-15 01:37:20|14910.99|14782.99|14909.66|14781.66|14910.99|14782.99|14909.66|14781.66|9
1649986650000|2022-04-15 01:37:30|14909.6|14781.6|14907.81|14779.81|14909.6|14781.6|14907.71|14779.71|9
1649986660000|2022-04-15 01:37:40|14908.02|14780.02|14908.68|14780.68|14908.77|14780.77|14907.99|14779.99|9
1649986670000|2022-04-15 01:37:50|14908.77|14780.77|14908.57|14780.57|14908.87|14780.87|14908.44|14780.44|9
1649986680000|2022-04-15 01:38:00|14908.52|14780.52|14908.22|14780.22|14908.52|14780.52|14908.18|14780.18|10
1649986690000|2022-04-15 01:38:10|14908.32|14780.32|14908|14780|14908.32|14780.32|14907.97|14779.97|10
1649986700000|2022-04-15 01:38:20|14908.01|14780.01|14908.44|14780.44|14908.44|14780.44|14907.96|14779.96|9
1649986710000|2022-04-15 01:38:30|14908.27|14780.27|14907.08|14779.08|14908.27|14780.27|14907.08|14779.08|9
1649986720000|2022-04-15 01:38:40|14907.27|14779.27|14906.82|14778.82|14907.4|14779.4|14906.82|14778.82|8
1649986730000|2022-04-15 01:38:50|14906.28|14778.28|14905.44|14777.44|14906.28|14778.28|14905.44|14777.44|9
1649986740000|2022-04-15 01:39:00|14905.48|14777.48|14905.14|14777.14|14905.61|14777.61|14904.99|14776.99|10
1649986750000|2022-04-15 01:39:10|14904.82|14776.82|14905.24|14777.24|14905.52|14777.52|14904.72|14776.72|10
1649986760000|2022-04-15 01:39:20|14905.27|14777.27|14906.08|14778.08|14906.13|14778.13|14905.26|14777.26|8
1649986770000|2022-04-15 01:39:30|14906.07|14778.07|14904.65|14776.65|14906.08|14778.08|14904.65|14776.65|10
1649986780000|2022-04-15 01:39:40|14904.55|14776.55|14904.32|14776.32|14904.63|14776.63|14904.21|14776.21|10
1649986790000|2022-04-15 01:39:50|14904.33|14776.33|14904.24|14776.24|14904.33|14776.33|14904.07|14776.07|8
1649986800000|2022-04-15 01:40:00|14904.31|14776.31|14904.78|14776.78|14904.78|14776.78|14904.24|14776.24|9
1649986810000|2022-04-15 01:40:10|14904.77|14776.77|14905.74|14777.74|14905.74|14777.74|14904.77|14776.77|9
1649986820000|2022-04-15 01:40:20|14905.94|14777.94|14906.11|14778.11|14906.27|14778.27|14905.81|14777.81|10
1649986830000|2022-04-15 01:40:30|14906.14|14778.14|14907.31|14779.31|14907.31|14779.31|14906.14|14778.14|10
1649986840000|2022-04-15 01:40:40|14907.27|14779.27|14909.14|14781.14|14909.14|14781.14|14907.23|14779.23|10
1649986850000|2022-04-15 01:40:50|14909.25|14781.25|14910.54|14782.54|14910.59|14782.59|14909.25|14781.25|10
1649986860000|2022-04-15 01:41:00|14910.53|14782.53|14912.63|14784.63|14912.63|14784.63|14910.53|14782.53|10
1649986870000|2022-04-15 01:41:10|14912.51|14784.51|14914.68|14786.68|14914.68|14786.68|14912.51|14784.51|8
1649986880000|2022-04-15 01:41:20|14914.91|14786.91|14916.43|14788.43|14916.44|14788.44|14914.91|14786.91|10
1649986890000|2022-04-15 01:41:30|14917.06|14789.06|14916.66|14788.66|14917.5|14789.5|14916.51|14788.51|10
1649986900000|2022-04-15 01:41:40|14916.03|14788.03|14916.97|14788.97|14916.97|14788.97|14916.03|14788.03|8
1649986910000|2022-04-15 01:41:50|14916.91|14788.91|14916.58|14788.58|14917.02|14789.02|14916.53|14788.53|10
1649986920000|2022-04-15 01:42:00|14916.17|14788.17|14916.4|14788.4|14916.41|14788.41|14916.16|14788.16|10
1649986930000|2022-04-15 01:42:10|14916.38|14788.38|14916.29|14788.29|14916.38|14788.38|14916.18|14788.18|10
1649986940000|2022-04-15 01:42:20|14916.43|14788.43|14917.11|14789.11|14917.11|14789.11|14916.43|14788.43|10
1649986950000|2022-04-15 01:42:30|14917.08|14789.08|14918.16|14790.16|14918.17|14790.17|14917.08|14789.08|9
1649986960000|2022-04-15 01:42:40|14918.09|14790.09|14918.26|14790.26|14918.85|14790.85|14917.98|14789.98|10
1649986970000|2022-04-15 01:42:50|14918.61|14790.61|14918.86|14790.86|14918.98|14790.98|14918.56|14790.56|10
1649986980000|2022-04-15 01:43:00|14918.85|14790.85|14918.68|14790.68|14918.85|14790.85|14918.62|14790.62|10
1649986990000|2022-04-15 01:43:10|14918.63|14790.63|14920.37|14792.37|14920.37|14792.37|14918.57|14790.57|9
1649987000000|2022-04-15 01:43:20|14920.98|14792.98|14921.67|14793.67|14921.67|14793.67|14920.77|14792.77|9
1649987010000|2022-04-15 01:43:30|14921.75|14793.75|14923.08|14795.08|14923.08|14795.08|14921.75|14793.75|7
1649987020000|2022-04-15 01:43:40|14923.29|14795.29|14925.34|14797.34|14925.36|14797.36|14923.28|14795.28|10
1649987030000|2022-04-15 01:43:50|14925.5|14797.5|14926.7|14798.7|14926.7|14798.7|14925.5|14797.5|9
1649987040000|2022-04-15 01:44:00|14926.61|14798.61|14927.51|14799.51|14927.51|14799.51|14926.61|14798.61|9
1649987050000|2022-04-15 01:44:10|14927.54|14799.54|14928.68|14800.68|14928.68|14800.68|14927.54|14799.54|9
1649987060000|2022-04-15 01:44:20|14929.28|14801.28|14932.54|14804.54|14932.54|14804.54|14929.28|14801.28|10
1649987070000|2022-04-15 01:44:30|14932.45|14804.45|14933.62|14805.62|14933.62|14805.62|14932.45|14804.45|10
1649987080000|2022-04-15 01:44:40|14933.48|14805.48|14934.53|14806.53|14934.66|14806.66|14933.48|14805.48|7
1649987090000|2022-04-15 01:44:50|14934.44|14806.44|14934.83|14806.83|14934.83|14806.83|14933.97|14805.97|10
1649987100000|2022-04-15 01:45:00|14934.87|14806.87|14935.92|14807.92|14936.05|14808.05|14934.87|14806.87|9
1649987110000|2022-04-15 01:45:10|14935.51|14807.51|14934.62|14806.62|14935.51|14807.51|14934.62|14806.62|10
1649987120000|2022-04-15 01:45:20|14934.15|14806.15|14933.99|14805.99|14935.06|14807.06|14933.86|14805.86|10
1649987130000|2022-04-15 01:45:30|14934.01|14806.01|14935.11|14807.11|14935.11|14807.11|14934.01|14806.01|10
1649987140000|2022-04-15 01:45:40|14935.74|14807.74|14935.71|14807.71|14936.26|14808.26|14935.71|14807.71|10
1649987150000|2022-04-15 01:45:50|14935.49|14807.49|14935.03|14807.03|14935.71|14807.71|14935.03|14807.03|9
1649987160000|2022-04-15 01:46:00|14934.92|14806.92|14934.28|14806.28|14934.95|14806.95|14934.28|14806.28|10
1649987170000|2022-04-15 01:46:10|14934.21|14806.21|14934.17|14806.17|14934.41|14806.41|14934.14|14806.14|9
1649987180000|2022-04-15 01:46:20|14934.09|14806.09|14932.65|14804.65|14934.09|14806.09|14932.65|14804.65|10
1649987190000|2022-04-15 01:46:30|14932.68|14804.68|14932.38|14804.38|14932.69|14804.69|14932.38|14804.38|10
1649987200000|2022-04-15 01:46:40|14932.49|14804.49|14932.58|14804.58|14932.73|14804.73|14932.48|14804.48|10
1649987210000|2022-04-15 01:46:50|14932.9|14804.9|14933.58|14805.58|14933.58|14805.58|14932.87|14804.87|9
1649987220000|2022-04-15 01:47:00|14934.63|14806.63|14937.43|14809.43|14937.43|14809.43|14934.63|14806.63|10
1649987230000|2022-04-15 01:47:10|14937.98|14809.98|14940.78|14812.78|14940.78|14812.78|14937.98|14809.98|10
1649987240000|2022-04-15 01:47:20|14941|14813|14940.65|14812.65|14941.35|14813.35|14940.65|14812.65|9
1649987250000|2022-04-15 01:47:30|14940.4|14812.4|14938.32|14810.32|14940.48|14812.48|14938.32|14810.32|10
1649987260000|2022-04-15 01:47:40|14938.3|14810.3|14938.16|14810.16|14938.36|14810.36|14937.98|14809.98|8
1649987270000|2022-04-15 01:47:50|14938.05|14810.05|14937.42|14809.42|14938.1|14810.1|14937.26|14809.26|10
1649987280000|2022-04-15 01:48:00|14937.46|14809.46|14937.3|14809.3|14937.55|14809.55|14937.3|14809.3|9
1649987290000|2022-04-15 01:48:10|14937.29|14809.29|14938.23|14810.23|14938.23|14810.23|14937.06|14809.06|9
1649987300000|2022-04-15 01:48:20|14938.17|14810.17|14938.7|14810.7|14939.1|14811.1|14938.17|14810.17|10
1649987310000|2022-04-15 01:48:30|14938.74|14810.74|14939.12|14811.12|14939.12|14811.12|14938.7|14810.7|10
1649987320000|2022-04-15 01:48:40|14939.05|14811.05|14938.79|14810.79|14939.08|14811.08|14938.35|14810.35|9
1649987330000|2022-04-15 01:48:50|14938.82|14810.82|14938.67|14810.67|14938.87|14810.87|14938.67|14810.67|7
1649987340000|2022-04-15 01:49:00|14938.77|14810.77|14938.82|14810.82|14938.89|14810.89|14938.4|14810.4|10
1649987350000|2022-04-15 01:49:10|14938.71|14810.71|14939.65|14811.65|14939.71|14811.71|14938.71|14810.71|10
1649987360000|2022-04-15 01:49:20|14939.62|14811.62|14939.66|14811.66|14939.9|14811.9|14939.62|14811.62|8
1649987370000|2022-04-15 01:49:30|14939.58|14811.58|14939.84|14811.84|14939.95|14811.95|14939.57|14811.57|10
1649987380000|2022-04-15 01:49:40|14939.8|14811.8|14940.17|14812.17|14940.17|14812.17|14939.7|14811.7|9
1649987390000|2022-04-15 01:49:50|14940.25|14812.25|14940.63|14812.63|14940.74|14812.74|14940.24|14812.24|10
1649987400000|2022-04-15 01:50:00|14940.58|14812.58|14939.94|14811.94|14940.61|14812.61|14939.94|14811.94|7
1649987410000|2022-04-15 01:50:10|14939.78|14811.78|14938.32|14810.32|14939.78|14811.78|14938.22|14810.22|10
1649987420000|2022-04-15 01:50:20|14938.19|14810.19|14939.69|14811.69|14939.81|14811.81|14937.99|14809.99|10
1649987430000|2022-04-15 01:50:30|14939.73|14811.73|14940.75|14812.75|14940.75|14812.75|14939.57|14811.57|9
1649987440000|2022-04-15 01:50:40|14940.85|14812.85|14941|14813|14941.1|14813.1|14940.85|14812.85|9
1649987450000|2022-04-15 01:50:50|14940.98|14812.98|14940.89|14812.89|14941.06|14813.06|14940.89|14812.89|9
1649987460000|2022-04-15 01:51:00|14940.88|14812.88|14941|14813|14941.16|14813.16|14940.88|14812.88|10
1649987470000|2022-04-15 01:51:10|14941.02|14813.02|14942|14814|14942|14814|14940.97|14812.97|9
1649987480000|2022-04-15 01:51:20|14942.78|14814.78|14943.4|14815.4|14944.1|14816.1|14942.78|14814.78|10
1649987490000|2022-04-15 01:51:30|14943.33|14815.33|14943.41|14815.41|14943.59|14815.59|14943.26|14815.26|10
1649987500000|2022-04-15 01:51:40|14943.24|14815.24|14943.03|14815.03|14943.48|14815.48|14942.9|14814.9|10
1649987510000|2022-04-15 01:51:50|14943.01|14815.01|14942.38|14814.38|14943.01|14815.01|14942.23|14814.23|10
1649987520000|2022-04-15 01:52:00|14942.35|14814.35|14943.62|14815.62|14943.66|14815.66|14942.35|14814.35|9
1649987530000|2022-04-15 01:52:10|14943.6|14815.6|14944.08|14816.08|14944.08|14816.08|14943.58|14815.58|9
1649987540000|2022-04-15 01:52:20|14944.44|14816.44|14945.47|14817.47|14945.47|14817.47|14944.44|14816.44|7
1649987550000|2022-04-15 01:52:30|14945.43|14817.43|14946.55|14818.55|14946.55|14818.55|14945.43|14817.43|9
1649987560000|2022-04-15 01:52:40|14946.76|14818.76|14947.06|14819.06|14947.06|14819.06|14946.74|14818.74|10
1649987570000|2022-04-15 01:52:50|14947.24|14819.24|14948.17|14820.17|14948.17|14820.17|14947.19|14819.19|10
1649987580000|2022-04-15 01:53:00|14948.21|14820.21|14948.39|14820.39|14948.4|14820.4|14947.93|14819.93|8
1649987590000|2022-04-15 01:53:10|14948.4|14820.4|14948.8|14820.8|14948.8|14820.8|14948.4|14820.4|8
1649987600000|2022-04-15 01:53:20|14948.76|14820.76|14950.3|14822.3|14950.33|14822.33|14948.76|14820.76|8
1649987610000|2022-04-15 01:53:30|14950.31|14822.31|14950.05|14822.05|14950.38|14822.38|14950.05|14822.05|5
1649987620000|2022-04-15 01:53:40|14950.11|14822.11|14949.38|14821.38|14950.11|14822.11|14949.38|14821.38|9
1649987630000|2022-04-15 01:53:50|14949.36|14821.36|14949.4|14821.4|14949.48|14821.48|14949.25|14821.25|10
1649987640000|2022-04-15 01:54:00|14949.47|14821.47|14950.16|14822.16|14950.16|14822.16|14949.46|14821.46|9
1649987650000|2022-04-15 01:54:10|14950.31|14822.31|14950.85|14822.85|14950.85|14822.85|14950.16|14822.16|9
1649987660000|2022-04-15 01:54:20|14951|14823|14951.38|14823.38|14951.38|14823.38|14951|14823|9
1649987670000|2022-04-15 01:54:30|14951.42|14823.42|14951.7|14823.7|14951.7|14823.7|14951.42|14823.42|9
1649987680000|2022-04-15 01:54:40|14952.31|14824.31|14952.29|14824.29|14952.64|14824.64|14952.19|14824.19|10
1649987690000|2022-04-15 01:54:50|14952.67|14824.67|14952.86|14824.86|14952.86|14824.86|14952.55|14824.55|9
1649987700000|2022-04-15 01:55:00|14952.88|14824.88|14953.45|14825.45|14953.45|14825.45|14952.85|14824.85|10
1649987710000|2022-04-15 01:55:10|14953.47|14825.47|14953.83|14825.83|14953.83|14825.83|14953.42|14825.42|9
1649987720000|2022-04-15 01:55:20|14953.78|14825.78|14952.45|14824.45|14953.83|14825.83|14952.45|14824.45|10
1649987730000|2022-04-15 01:55:30|14952.28|14824.28|14954.39|14826.39|14954.39|14826.39|14952.25|14824.25|10
1649987740000|2022-04-15 01:55:40|14954.35|14826.35|14957.07|14829.07|14957.1|14829.1|14954.35|14826.35|10
1649987750000|2022-04-15 01:55:50|14956.97|14828.97|14956.62|14828.62|14957.06|14829.06|14956.62|14828.62|9
1649987760000|2022-04-15 01:56:00|14956.75|14828.75|14957.29|14829.29|14957.29|14829.29|14956.66|14828.66|9
1649987770000|2022-04-15 01:56:10|14957.2|14829.2|14958.23|14830.23|14958.27|14830.27|14957.2|14829.2|10
1649987780000|2022-04-15 01:56:20|14958.5|14830.5|14959.13|14831.13|14959.3|14831.3|14958.5|14830.5|9
1649987790000|2022-04-15 01:56:30|14959.21|14831.21|14959.29|14831.29|14959.31|14831.31|14959.14|14831.14|8
1649987800000|2022-04-15 01:56:40|14959.37|14831.37|14959.81|14831.81|14959.98|14831.98|14959.33|14831.33|8
1649987810000|2022-04-15 01:56:50|14959.89|14831.89|14959.83|14831.83|14959.92|14831.92|14959.72|14831.72|9
1649987820000|2022-04-15 01:57:00|14959.88|14831.88|14959.89|14831.89|14960.08|14832.08|14959.79|14831.79|10
1649987830000|2022-04-15 01:57:10|14959.9|14831.9|14960.05|14832.05|14960.05|14832.05|14959.76|14831.76|10
1649987840000|2022-04-15 01:57:20|14960.02|14832.02|14959.84|14831.84|14960.04|14832.04|14959.82|14831.82|10
1649987850000|2022-04-15 01:57:30|14959.8|14831.8|14957.96|14829.96|14959.8|14831.8|14957.96|14829.96|10
1649987860000|2022-04-15 01:57:40|14957.85|14829.85|14956.55|14828.55|14957.99|14829.99|14956.55|14828.55|10
1649987870000|2022-04-15 01:57:50|14956.69|14828.69|14955.54|14827.54|14956.77|14828.77|14955.54|14827.54|9
1649987880000|2022-04-15 01:58:00|14955.49|14827.49|14955.59|14827.59|14955.59|14827.59|14955.35|14827.35|9
1649987890000|2022-04-15 01:58:10|14955.28|14827.28|14953.95|14825.95|14955.28|14827.28|14953.94|14825.94|9
1649987900000|2022-04-15 01:58:20|14953.61|14825.61|14953.22|14825.22|14953.61|14825.61|14953.11|14825.11|8
1649987910000|2022-04-15 01:58:30|14952.8|14824.8|14950.57|14822.57|14952.8|14824.8|14950.55|14822.55|10
1649987920000|2022-04-15 01:58:40|14950.54|14822.54|14948.99|14820.99|14950.54|14822.54|14948.98|14820.98|10
1649987930000|2022-04-15 01:58:50|14949.05|14821.05|14949.1|14821.1|14949.15|14821.15|14948.68|14820.68|9
1649987940000|2022-04-15 01:59:00|14949.24|14821.24|14949.47|14821.47|14949.51|14821.51|14949.24|14821.24|9
1649987950000|2022-04-15 01:59:10|14949.15|14821.15|14950.91|14822.91|14950.91|14822.91|14949.15|14821.15|10
1649987960000|2022-04-15 01:59:20|14951.04|14823.04|14950.74|14822.74|14951.19|14823.19|14950.74|14822.74|9
1649987970000|2022-04-15 01:59:30|14950.8|14822.8|14951.43|14823.43|14951.6|14823.6|14950.8|14822.8|10
1649987980000|2022-04-15 01:59:40|14951.29|14823.29|14951.6|14823.6|14951.6|14823.6|14951.29|14823.29|8
1649987990000|2022-04-15 01:59:50|14951.49|14823.49|14951.36|14823.36|14951.59|14823.59|14951.36|14823.36|9
1649988000000|2022-04-15 02:00:00|14951.35|14823.35|14952.77|14824.77|14952.77|14824.77|14951.34|14823.34|8
1649988010000|2022-04-15 02:00:10|14953.32|14825.32|14955.26|14827.26|14955.26|14827.26|14953.32|14825.32|9
1649988020000|2022-04-15 02:00:20|14955.43|14827.43|14952.6|14824.6|14955.43|14827.43|14952.6|14824.6|10
1649988030000|2022-04-15 02:00:30|14951.56|14823.56|14949.11|14821.11|14951.56|14823.56|14949.11|14821.11|9
1649988040000|2022-04-15 02:00:40|14949.95|14821.95|14949.82|14821.82|14950.02|14822.02|14949.68|14821.68|10
1649988050000|2022-04-15 02:00:50|14949.85|14821.85|14949.01|14821.01|14949.85|14821.85|14949.01|14821.01|9
1649988060000|2022-04-15 02:01:00|14949.04|14821.04|14946.6|14818.6|14949.04|14821.04|14946.59|14818.59|9
1649988070000|2022-04-15 02:01:10|14946.37|14818.37|14945.52|14817.52|14946.4|14818.4|14945.49|14817.49|10
1649988080000|2022-04-15 02:01:20|14945.39|14817.39|14946.22|14818.22|14946.22|14818.22|14945.39|14817.39|10
1649988090000|2022-04-15 02:01:30|14946.2|14818.2|14946.74|14818.74|14947.12|14819.12|14946.2|14818.2|10
1649988100000|2022-04-15 02:01:40|14946.72|14818.72|14945.98|14817.98|14946.72|14818.72|14945.98|14817.98|8
1649988110000|2022-04-15 02:01:50|14945.9|14817.9|14944.31|14816.31|14945.9|14817.9|14944.31|14816.31|10
1649988120000|2022-04-15 02:02:00|14943.81|14815.81|14942.24|14814.24|14943.81|14815.81|14942.17|14814.17|10
1649988130000|2022-04-15 02:02:10|14942.1|14814.1|14941.28|14813.28|14942.1|14814.1|14941.27|14813.27|8
1649988140000|2022-04-15 02:02:20|14941.18|14813.18|14940.81|14812.81|14941.18|14813.18|14940.81|14812.81|9
1649988150000|2022-04-15 02:02:30|14940.78|14812.78|14940.8|14812.8|14940.92|14812.92|14940.73|14812.73|9
1649988160000|2022-04-15 02:02:40|14940.83|14812.83|14940.31|14812.31|14940.9|14812.9|14940.31|14812.31|9
1649988170000|2022-04-15 02:02:50|14940.29|14812.29|14940.03|14812.03|14940.5|14812.5|14940.03|14812.03|9
1649988180000|2022-04-15 02:03:00|14939.96|14811.96|14939.72|14811.72|14939.96|14811.96|14939.69|14811.69|9
1649988190000|2022-04-15 02:03:10|14939.33|14811.33|14938.8|14810.8|14939.43|14811.43|14938.73|14810.73|10
1649988200000|2022-04-15 02:03:20|14938.73|14810.73|14938.39|14810.39|14938.73|14810.73|14938.17|14810.17|10
1649988210000|2022-04-15 02:03:30|14938.27|14810.27|14938.21|14810.21|14938.27|14810.27|14938|14810|8
1649988220000|2022-04-15 02:03:40|14938.27|14810.27|14937.94|14809.94|14938.49|14810.49|14937.91|14809.91|9
1649988230000|2022-04-15 02:03:50|14937.93|14809.93|14935.48|14807.48|14937.93|14809.93|14935.48|14807.48|9
1649988240000|2022-04-15 02:04:00|14935.38|14807.38|14935.26|14807.26|14935.47|14807.47|14935.23|14807.23|8
1649988250000|2022-04-15 02:04:10|14935.4|14807.4|14934.44|14806.44|14935.4|14807.4|14934.44|14806.44|10
1649988260000|2022-04-15 02:04:20|14934.38|14806.38|14933.03|14805.03|14934.38|14806.38|14933.03|14805.03|10
1649988270000|2022-04-15 02:04:30|14932.99|14804.99|14932.59|14804.59|14933.07|14805.07|14932.59|14804.59|10
1649988280000|2022-04-15 02:04:40|14932.6|14804.6|14933.23|14805.23|14933.24|14805.24|14932.6|14804.6|9
1649988290000|2022-04-15 02:04:50|14933.21|14805.21|14931.87|14803.87|14933.23|14805.23|14931.87|14803.87|8
1649988300000|2022-04-15 02:05:00|14931.64|14803.64|14931.11|14803.11|14931.64|14803.64|14931.03|14803.03|9
1649988310000|2022-04-15 02:05:10|14931.08|14803.08|14932.24|14804.24|14932.27|14804.27|14931.08|14803.08|8
1649988320000|2022-04-15 02:05:20|14932.08|14804.08|14932.71|14804.71|14933.16|14805.16|14932.08|14804.08|8
1649988330000|2022-04-15 02:05:30|14932.63|14804.63|14932.83|14804.83|14932.98|14804.98|14932.63|14804.63|9
1649988340000|2022-04-15 02:05:40|14932.91|14804.91|14932.95|14804.95|14933.02|14805.02|14932.91|14804.91|9
1649988350000|2022-04-15 02:05:50|14932.99|14804.99|14933|14805|14933|14805|14932.68|14804.68|8
1649988360000|2022-04-15 02:06:00|14933.1|14805.1|14933.8|14805.8|14933.8|14805.8|14933.1|14805.1|8
1649988370000|2022-04-15 02:06:10|14933.81|14805.81|14934.19|14806.19|14934.27|14806.27|14933.78|14805.78|10
1649988380000|2022-04-15 02:06:20|14934.03|14806.03|14933.91|14805.91|14934.09|14806.09|14933.91|14805.91|8
1649988390000|2022-04-15 02:06:30|14933.87|14805.87|14933.76|14805.76|14934.16|14806.16|14933.53|14805.53|9
1649988400000|2022-04-15 02:06:40|14933.77|14805.77|14933.51|14805.51|14933.77|14805.77|14933.51|14805.51|9
1649988410000|2022-04-15 02:06:50|14933.21|14805.21|14933.17|14805.17|14933.43|14805.43|14933.11|14805.11|10
1649988420000|2022-04-15 02:07:00|14932.96|14804.96|14932.69|14804.69|14932.99|14804.99|14932.67|14804.67|9
1649988430000|2022-04-15 02:07:10|14932.6|14804.6|14931.85|14803.85|14932.61|14804.61|14931.81|14803.81|10
1649988440000|2022-04-15 02:07:20|14931.97|14803.97|14934.35|14806.35|14934.35|14806.35|14931.9|14803.9|9
1649988450000|2022-04-15 02:07:30|14934.5|14806.5|14936.06|14808.06|14936.06|14808.06|14934.5|14806.5|10
1649988460000|2022-04-15 02:07:40|14936.04|14808.04|14935.73|14807.73|14936.56|14808.56|14935.68|14807.68|9
1649988470000|2022-04-15 02:07:50|14935.86|14807.86|14936.42|14808.42|14936.42|14808.42|14935.86|14807.86|7
1649988480000|2022-04-15 02:08:00|14936.34|14808.34|14938.06|14810.06|14938.15|14810.15|14936.34|14808.34|8
1649988490000|2022-04-15 02:08:10|14938.19|14810.19|14938.67|14810.67|14938.67|14810.67|14938.19|14810.19|6
1649988500000|2022-04-15 02:08:20|14938.53|14810.53|14938.15|14810.15|14938.54|14810.54|14938.15|14810.15|7
1649988510000|2022-04-15 02:08:30|14937.94|14809.94|14936.01|14808.01|14937.94|14809.94|14936.01|14808.01|10
1649988520000|2022-04-15 02:08:40|14935.97|14807.97|14935.1|14807.1|14935.97|14807.97|14935.1|14807.1|10
1649988530000|2022-04-15 02:08:50|14934.78|14806.78|14935.13|14807.13|14935.13|14807.13|14934.6|14806.6|9
1649988540000|2022-04-15 02:09:00|14935.16|14807.16|14935.18|14807.18|14935.21|14807.21|14935.12|14807.12|7
1649988550000|2022-04-15 02:09:10|14935.16|14807.16|14935.53|14807.53|14935.53|14807.53|14935.08|14807.08|7
1649988560000|2022-04-15 02:09:20|14935.3|14807.3|14935.11|14807.11|14935.3|14807.3|14935.05|14807.05|7
1649988570000|2022-04-15 02:09:30|14935.01|14807.01|14934.71|14806.71|14935.01|14807.01|14934.71|14806.71|10
1649988580000|2022-04-15 02:09:40|14934.6|14806.6|14933.49|14805.49|14934.6|14806.6|14933.49|14805.49|9
1649988590000|2022-04-15 02:09:50|14933.58|14805.58|14932.19|14804.19|14933.58|14805.58|14932.19|14804.19|10
1649988600000|2022-04-15 02:10:00|14932.26|14804.26|14933.57|14805.57|14933.59|14805.59|14932.26|14804.26|10
1649988610000|2022-04-15 02:10:10|14933.59|14805.59|14933.69|14805.69|14933.69|14805.69|14933.37|14805.37|9
1649988620000|2022-04-15 02:10:20|14933.76|14805.76|14933.89|14805.89|14934.11|14806.11|14933.76|14805.76|9
1649988630000|2022-04-15 02:10:30|14933.79|14805.79|14934.11|14806.11|14934.11|14806.11|14933.74|14805.74|10
1649988640000|2022-04-15 02:10:40|14934.31|14806.31|14934.53|14806.53|14934.64|14806.64|14934.22|14806.22|8
1649988650000|2022-04-15 02:10:50|14934.55|14806.55|14934.17|14806.17|14934.55|14806.55|14933.98|14805.98|10
1649988660000|2022-04-15 02:11:00|14933.93|14805.93|14936.78|14808.78|14937.08|14809.08|14933.93|14805.93|10
1649988670000|2022-04-15 02:11:10|14937|14809|14937.29|14809.29|14937.39|14809.39|14936.77|14808.77|9
1649988680000|2022-04-15 02:11:20|14937.39|14809.39|14937.14|14809.14|14937.39|14809.39|14937.11|14809.11|9
1649988690000|2022-04-15 02:11:30|14937.19|14809.19|14937.61|14809.61|14938.37|14810.37|14937.17|14809.17|10
1649988700000|2022-04-15 02:11:40|14937.8|14809.8|14938.68|14810.68|14938.68|14810.68|14937.64|14809.64|10
1649988710000|2022-04-15 02:11:50|14938.9|14810.9|14938.82|14810.82|14938.96|14810.96|14938.68|14810.68|9
1649988720000|2022-04-15 02:12:00|14938.84|14810.84|14939.03|14811.03|14939.05|14811.05|14938.7|14810.7|10
1649988730000|2022-04-15 02:12:10|14939.16|14811.16|14939.71|14811.71|14939.71|14811.71|14939.16|14811.16|10
1649988740000|2022-04-15 02:12:20|14939.74|14811.74|14938.75|14810.75|14939.74|14811.74|14938.75|14810.75|9
1649988750000|2022-04-15 02:12:30|14938.83|14810.83|14938.78|14810.78|14938.89|14810.89|14938.63|14810.63|10
1649988760000|2022-04-15 02:12:40|14938.81|14810.81|14938.84|14810.84|14938.94|14810.94|14938.7|14810.7|7
1649988770000|2022-04-15 02:12:50|14938.87|14810.87|14938.41|14810.41|14938.87|14810.87|14938.41|14810.41|10
1649988780000|2022-04-15 02:13:00|14938.49|14810.49|14938.53|14810.53|14938.53|14810.53|14938.41|14810.41|10
1649988790000|2022-04-15 02:13:10|14938.34|14810.34|14937.88|14809.88|14938.34|14810.34|14937.87|14809.87|10
1649988800000|2022-04-15 02:13:20|14937.9|14809.9|14938.51|14810.51|14938.51|14810.51|14937.9|14809.9|9
1649988810000|2022-04-15 02:13:30|14938.44|14810.44|14938.05|14810.05|14938.44|14810.44|14938.05|14810.05|7
1649988820000|2022-04-15 02:13:40|14938.02|14810.02|14939.45|14811.45|14939.45|14811.45|14938.02|14810.02|10
1649988830000|2022-04-15 02:13:50|14939.51|14811.51|14939.8|14811.8|14939.8|14811.8|14939.51|14811.51|8
1649988840000|2022-04-15 02:14:00|14940.18|14812.18|14940.07|14812.07|14940.27|14812.27|14940.07|14812.07|9
1649988850000|2022-04-15 02:14:10|14940.04|14812.04|14940.1|14812.1|14940.22|14812.22|14939.95|14811.95|8
1649988860000|2022-04-15 02:14:20|14940.08|14812.08|14939.85|14811.85|14940.08|14812.08|14939.79|14811.79|7
1649988870000|2022-04-15 02:14:30|14939.92|14811.92|14939.91|14811.91|14940.05|14812.05|14939.69|14811.69|9
1649988880000|2022-04-15 02:14:40|14940.37|14812.37|14940.07|14812.07|14940.52|14812.52|14939.96|14811.96|10
1649988890000|2022-04-15 02:14:50|14940.19|14812.19|14940.02|14812.02|14940.19|14812.19|14939.98|14811.98|9
1649988900000|2022-04-15 02:15:00|14940.15|14812.15|14941.76|14813.76|14941.76|14813.76|14940.15|14812.15|8
1649988910000|2022-04-15 02:15:10|14942.14|14814.14|14943.37|14815.37|14943.46|14815.46|14942.14|14814.14|10
1649988920000|2022-04-15 02:15:20|14943.54|14815.54|14944.19|14816.19|14944.19|14816.19|14943.54|14815.54|7
1649988930000|2022-04-15 02:15:30|14944.16|14816.16|14944.69|14816.69|14944.77|14816.77|14944.16|14816.16|9
1649988940000|2022-04-15 02:15:40|14944.73|14816.73|14944.35|14816.35|14944.78|14816.78|14944.2|14816.2|9
1649988950000|2022-04-15 02:15:50|14944.34|14816.34|14945.91|14817.91|14945.91|14817.91|14944.34|14816.34|9
1649988960000|2022-04-15 02:16:00|14945.92|14817.92|14946.53|14818.53|14946.65|14818.65|14945.92|14817.92|9
1649988970000|2022-04-15 02:16:10|14946.16|14818.16|14946.59|14818.59|14946.63|14818.63|14946.16|14818.16|8
1649988980000|2022-04-15 02:16:20|14946.51|14818.51|14943.69|14815.69|14946.61|14818.61|14943.69|14815.69|10
1649988990000|2022-04-15 02:16:30|14942.6|14814.6|14939.09|14811.09|14942.64|14814.64|14939.09|14811.09|10
1649989000000|2022-04-15 02:16:40|14938.98|14810.98|14935.73|14807.73|14938.98|14810.98|14935.73|14807.73|10
1649989010000|2022-04-15 02:16:50|14935.68|14807.68|14935.28|14807.28|14935.82|14807.82|14935.17|14807.17|10
1649989020000|2022-04-15 02:17:00|14935.16|14807.16|14932.54|14804.54|14935.16|14807.16|14932.54|14804.54|10
1649989030000|2022-04-15 02:17:10|14932.03|14804.03|14930.21|14802.21|14932.03|14804.03|14930.21|14802.21|10
1649989040000|2022-04-15 02:17:20|14929.99|14801.99|14930.02|14802.02|14931.11|14803.11|14929.21|14801.21|10
1649989050000|2022-04-15 02:17:30|14930.07|14802.07|14933.2|14805.2|14933.2|14805.2|14929.91|14801.91|10
1649989060000|2022-04-15 02:17:40|14933.47|14805.47|14935.92|14807.92|14935.92|14807.92|14933.47|14805.47|10
1649989070000|2022-04-15 02:17:50|14935.75|14807.75|14936.06|14808.06|14936.06|14808.06|14935.75|14807.75|8
1649989080000|2022-04-15 02:18:00|14936.13|14808.13|14937.79|14809.79|14937.79|14809.79|14936.13|14808.13|9
1649989090000|2022-04-15 02:18:10|14937.74|14809.74|14939.35|14811.35|14939.5|14811.5|14937.74|14809.74|10
1649989100000|2022-04-15 02:18:20|14939.23|14811.23|14939.25|14811.25|14939.45|14811.45|14939.04|14811.04|9
1649989110000|2022-04-15 02:18:30|14939.62|14811.62|14940.44|14812.44|14940.44|14812.44|14939.62|14811.62|9
1649989120000|2022-04-15 02:18:40|14940.45|14812.45|14941.2|14813.2|14941.21|14813.21|14940.4|14812.4|9
1649989130000|2022-04-15 02:18:50|14941.25|14813.25|14942.01|14814.01|14942.03|14814.03|14941.25|14813.25|10
1649989140000|2022-04-15 02:19:00|14941.9|14813.9|14942.56|14814.56|14942.93|14814.93|14941.88|14813.88|10
1649989150000|2022-04-15 02:19:10|14942.6|14814.6|14942.93|14814.93|14942.93|14814.93|14942.36|14814.36|9
1649989160000|2022-04-15 02:19:20|14943.1|14815.1|14943.82|14815.82|14943.82|14815.82|14943.1|14815.1|9
1649989170000|2022-04-15 02:19:30|14943.77|14815.77|14946.46|14818.46|14946.62|14818.62|14943.77|14815.77|10
1649989180000|2022-04-15 02:19:40|14947.06|14819.06|14948.04|14820.04|14948.04|14820.04|14947.06|14819.06|10
1649989190000|2022-04-15 02:19:50|14948.15|14820.15|14949.17|14821.17|14949.17|14821.17|14948.13|14820.13|9
1649989200000|2022-04-15 02:20:00|14949.51|14821.51|14951.23|14823.23|14951.23|14823.23|14949.51|14821.51|10
1649989210000|2022-04-15 02:20:10|14951.46|14823.46|14952.37|14824.37|14952.79|14824.79|14951.46|14823.46|9
1649989220000|2022-04-15 02:20:20|14951.77|14823.77|14952.85|14824.85|14952.85|14824.85|14951.77|14823.77|10
1649989230000|2022-04-15 02:20:30|14952.92|14824.92|14954.18|14826.18|14954.18|14826.18|14952.92|14824.92|10
1649989240000|2022-04-15 02:20:40|14954.27|14826.27|14954.53|14826.53|14954.53|14826.53|14954.23|14826.23|10
1649989250000|2022-04-15 02:20:50|14954.47|14826.47|14955.52|14827.52|14955.52|14827.52|14954.47|14826.47|9
1649989260000|2022-04-15 02:21:00|14955.64|14827.64|14957.58|14829.58|14957.58|14829.58|14955.64|14827.64|10
1649989270000|2022-04-15 02:21:10|14957.87|14829.87|14960.22|14832.22|14960.22|14832.22|14957.87|14829.87|9
1649989280000|2022-04-15 02:21:20|14960.29|14832.29|14963.2|14835.2|14963.2|14835.2|14960.29|14832.29|9
1649989290000|2022-04-15 02:21:30|14964.09|14836.09|14968.4|14840.4|14968.62|14840.62|14964.09|14836.09|10
1649989300000|2022-04-15 02:21:40|14968.16|14840.16|14968.03|14840.03|14968.49|14840.49|14968.03|14840.03|8
1649989310000|2022-04-15 02:21:50|14968.02|14840.02|14967.62|14839.62|14968.02|14840.02|14967.4|14839.4|10
1649989320000|2022-04-15 02:22:00|14969.35|14841.35|14969.61|14841.61|14969.72|14841.72|14968.48|14840.48|10
1649989330000|2022-04-15 02:22:10|14970.28|14842.28|14972.08|14844.08|14972.56|14844.56|14970.28|14842.28|10
1649989340000|2022-04-15 02:22:20|14972.59|14844.59|14973.69|14845.69|14974.41|14846.41|14972.59|14844.59|9
1649989350000|2022-04-15 02:22:30|14973.86|14845.86|14974.21|14846.21|14974.65|14846.65|14973.86|14845.86|10
1649989360000|2022-04-15 02:22:40|14974.33|14846.33|14977.03|14849.03|14977.45|14849.45|14974.33|14846.33|10
1649989370000|2022-04-15 02:22:50|14977.29|14849.29|14977.45|14849.45|14977.64|14849.64|14976.52|14848.52|10
1649989380000|2022-04-15 02:23:00|14977.41|14849.41|14977.69|14849.69|14977.77|14849.77|14977.06|14849.06|7
1649989390000|2022-04-15 02:23:10|14976.78|14848.78|14976.65|14848.65|14976.78|14848.78|14976.06|14848.06|10
1649989400000|2022-04-15 02:23:20|14976.33|14848.33|14975.92|14847.92|14976.57|14848.57|14975.36|14847.36|10
1649989410000|2022-04-15 02:23:30|14975.38|14847.38|14974.79|14846.79|14975.76|14847.76|14974.79|14846.79|10
1649989420000|2022-04-15 02:23:40|14974.91|14846.91|14973.3|14845.3|14974.91|14846.91|14973.3|14845.3|9
1649989430000|2022-04-15 02:23:50|14973.55|14845.55|14974.39|14846.39|14974.39|14846.39|14973.55|14845.55|10
1649989440000|2022-04-15 02:24:00|14974.44|14846.44|14975.67|14847.67|14975.67|14847.67|14974.24|14846.24|8
1649989450000|2022-04-15 02:24:10|14975.73|14847.73|14973.93|14845.93|14975.73|14847.73|14973.4|14845.4|9
1649989460000|2022-04-15 02:24:20|14973.84|14845.84|14973.9|14845.9|14974.17|14846.17|14973.82|14845.82|9
1649989470000|2022-04-15 02:24:30|14974.06|14846.06|14972.64|14844.64|14974.06|14846.06|14972.46|14844.46|10
1649989480000|2022-04-15 02:24:40|14972.37|14844.37|14971.98|14843.98|14972.6|14844.6|14971.98|14843.98|8
1649989490000|2022-04-15 02:24:50|14972.3|14844.3|14972.67|14844.67|14972.77|14844.77|14972.3|14844.3|10
1649989500000|2022-04-15 02:25:00|14972.68|14844.68|14973.82|14845.82|14973.82|14845.82|14972.63|14844.63|9
1649989510000|2022-04-15 02:25:10|14973.71|14845.71|14974.1|14846.1|14974.32|14846.32|14973.71|14845.71|8
1649989520000|2022-04-15 02:25:20|14974.24|14846.24|14974.41|14846.41|14974.41|14846.41|14973.33|14845.33|10
1649989530000|2022-04-15 02:25:30|14974.33|14846.33|14974.63|14846.63|14974.85|14846.85|14974.33|14846.33|9
1649989540000|2022-04-15 02:25:40|14974.82|14846.82|14975.72|14847.72|14975.79|14847.79|14974.82|14846.82|10
1649989550000|2022-04-15 02:25:50|14975.65|14847.65|14975.15|14847.15|14975.65|14847.65|14975.15|14847.15|9
1649989560000|2022-04-15 02:26:00|14975.09|14847.09|14974.47|14846.47|14975.09|14847.09|14974.31|14846.31|9
1649989570000|2022-04-15 02:26:10|14974.39|14846.39|14974.33|14846.33|14974.39|14846.39|14973.93|14845.93|10
1649989580000|2022-04-15 02:26:20|14974.29|14846.29|14974.64|14846.64|14974.64|14846.64|14974.09|14846.09|10
1649989590000|2022-04-15 02:26:30|14974.79|14846.79|14976.2|14848.2|14976.22|14848.22|14974.79|14846.79|10
1649989600000|2022-04-15 02:26:40|14976.03|14848.03|14975.67|14847.67|14976.24|14848.24|14975.62|14847.62|9
1649989610000|2022-04-15 02:26:50|14975.62|14847.62|14976.03|14848.03|14976.31|14848.31|14975.44|14847.44|8
1649989620000|2022-04-15 02:27:00|14976.55|14848.55|14977.55|14849.55|14977.58|14849.58|14976.55|14848.55|8
1649989630000|2022-04-15 02:27:10|14977.6|14849.6|14977.91|14849.91|14977.91|14849.91|14977.6|14849.6|7
1649989640000|2022-04-15 02:27:20|14977.9|14849.9|14978.08|14850.08|14978.25|14850.25|14977.84|14849.84|8
1649989650000|2022-04-15 02:27:30|14977.95|14849.95|14978.54|14850.54|14978.6|14850.6|14977.68|14849.68|9
1649989660000|2022-04-15 02:27:40|14978.72|14850.72|14979.79|14851.79|14979.83|14851.83|14978.72|14850.72|10
1649989670000|2022-04-15 02:27:50|14979.89|14851.89|14980.73|14852.73|14980.75|14852.75|14979.89|14851.89|9
1649989680000|2022-04-15 02:28:00|14980.69|14852.69|14980.66|14852.66|14980.78|14852.78|14980.48|14852.48|9
1649989690000|2022-04-15 02:28:10|14980.77|14852.77|14981.24|14853.24|14981.24|14853.24|14980.64|14852.64|9
1649989700000|2022-04-15 02:28:20|14981.31|14853.31|14979.84|14851.84|14981.31|14853.31|14979.43|14851.43|10
1649989710000|2022-04-15 02:28:30|14979.96|14851.96|14978.78|14850.78|14979.96|14851.96|14978.68|14850.68|10
1649989720000|2022-04-15 02:28:40|14978.71|14850.71|14978.37|14850.37|14978.71|14850.71|14978.3|14850.3|10
1649989730000|2022-04-15 02:28:50|14978.31|14850.31|14978.34|14850.34|14978.44|14850.44|14978.21|14850.21|10
1649989740000|2022-04-15 02:29:00|14977.82|14849.82|14977.85|14849.85|14978.27|14850.27|14977.8|14849.8|9
1649989750000|2022-04-15 02:29:10|14977.97|14849.97|14977.24|14849.24|14977.99|14849.99|14977.24|14849.24|10
1649989760000|2022-04-15 02:29:20|14977.48|14849.48|14976.67|14848.67|14977.48|14849.48|14976.57|14848.57|10
1649989770000|2022-04-15 02:29:30|14976.66|14848.66|14976.21|14848.21|14976.67|14848.67|14976.21|14848.21|10
1649989780000|2022-04-15 02:29:40|14976.24|14848.24|14976.09|14848.09|14976.32|14848.32|14976.04|14848.04|9
1649989790000|2022-04-15 02:29:50|14976.12|14848.12|14975.72|14847.72|14976.75|14848.75|14975.72|14847.72|9
1649989800000|2022-04-15 02:30:00|14975.6|14847.6|14975.08|14847.08|14975.6|14847.6|14975.08|14847.08|9
1649989810000|2022-04-15 02:30:10|14974.44|14846.44|14973.41|14845.41|14974.46|14846.46|14973.41|14845.41|9
1649989820000|2022-04-15 02:30:20|14973.3|14845.3|14974.59|14846.59|14974.59|14846.59|14973.3|14845.3|10
1649989830000|2022-04-15 02:30:30|14974.84|14846.84|14976.12|14848.12|14976.12|14848.12|14974.81|14846.81|10
1649989840000|2022-04-15 02:30:40|14976.22|14848.22|14976.2|14848.2|14976.77|14848.77|14976.2|14848.2|10
1649989850000|2022-04-15 02:30:50|14976.15|14848.15|14976.83|14848.83|14976.89|14848.89|14976.15|14848.15|9
1649989860000|2022-04-15 02:31:00|14976.78|14848.78|14977.08|14849.08|14977.12|14849.12|14976.75|14848.75|10
1649989870000|2022-04-15 02:31:10|14977.02|14849.02|14975.96|14847.96|14977.15|14849.15|14975.92|14847.92|10
1649989880000|2022-04-15 02:31:20|14975.75|14847.75|14974.34|14846.34|14975.85|14847.85|14974.34|14846.34|10
1649989890000|2022-04-15 02:31:30|14973.42|14845.42|14971.98|14843.98|14973.42|14845.42|14971.71|14843.71|9
1649989900000|2022-04-15 02:31:40|14972.04|14844.04|14970.02|14842.02|14972.04|14844.04|14970.02|14842.02|10
1649989910000|2022-04-15 02:31:50|14969.98|14841.98|14968.7|14840.7|14969.98|14841.98|14968.31|14840.31|9
1649989920000|2022-04-15 02:32:00|14968.93|14840.93|14968.49|14840.49|14969.24|14841.24|14968.45|14840.45|10
1649989930000|2022-04-15 02:32:10|14968.31|14840.31|14966.43|14838.43|14968.42|14840.42|14966.43|14838.43|10
1649989940000|2022-04-15 02:32:20|14965.76|14837.76|14964.26|14836.26|14965.76|14837.76|14964.26|14836.26|10
1649989950000|2022-04-15 02:32:30|14964.16|14836.16|14963.67|14835.67|14964.16|14836.16|14963.53|14835.53|9
1649989960000|2022-04-15 02:32:40|14963.38|14835.38|14962.03|14834.03|14963.38|14835.38|14962.02|14834.02|7
1649989970000|2022-04-15 02:32:50|14962.01|14834.01|14961.96|14833.96|14962.1|14834.1|14961.86|14833.86|10
1649989980000|2022-04-15 02:33:00|14962.21|14834.21|14962.54|14834.54|14962.54|14834.54|14962.17|14834.17|9
1649989990000|2022-04-15 02:33:10|14962.59|14834.59|14962.87|14834.87|14963.09|14835.09|14962.59|14834.59|9
1649990000000|2022-04-15 02:33:20|14963.02|14835.02|14962.24|14834.24|14963.02|14835.02|14962.11|14834.11|9
1649990010000|2022-04-15 02:33:30|14962.21|14834.21|14962.71|14834.71|14962.71|14834.71|14962.21|14834.21|8
1649990020000|2022-04-15 02:33:40|14962.45|14834.45|14963.28|14835.28|14963.28|14835.28|14962.39|14834.39|10
1649990030000|2022-04-15 02:33:50|14963.35|14835.35|14963.51|14835.51|14963.51|14835.51|14963.35|14835.35|6
1649990040000|2022-04-15 02:34:00|14963.53|14835.53|14963.17|14835.17|14963.53|14835.53|14963.11|14835.11|10
1649990050000|2022-04-15 02:34:10|14963.13|14835.13|14962.53|14834.53|14963.13|14835.13|14962.33|14834.33|10
1649990060000|2022-04-15 02:34:20|14962.57|14834.57|14963.91|14835.91|14963.91|14835.91|14962.57|14834.57|10
1649990070000|2022-04-15 02:34:30|14964.02|14836.02|14966.32|14838.32|14966.32|14838.32|14964.02|14836.02|10
1649990080000|2022-04-15 02:34:40|14966.09|14838.09|14966.81|14838.81|14967.03|14839.03|14966.09|14838.09|9
1649990090000|2022-04-15 02:34:50|14966.77|14838.77|14967.52|14839.52|14967.52|14839.52|14966.77|14838.77|10
1649990100000|2022-04-15 02:35:00|14967.53|14839.53|14967.43|14839.43|14967.64|14839.64|14967.43|14839.43|9
1649990110000|2022-04-15 02:35:10|14967.24|14839.24|14966.56|14838.56|14967.24|14839.24|14966.41|14838.41|9
1649990120000|2022-04-15 02:35:20|14966.66|14838.66|14967.43|14839.43|14967.43|14839.43|14966.66|14838.66|10
1649990130000|2022-04-15 02:35:30|14967.52|14839.52|14967.57|14839.57|14967.62|14839.62|14967.45|14839.45|7
1649990140000|2022-04-15 02:35:40|14967.47|14839.47|14968.01|14840.01|14968.01|14840.01|14967.47|14839.47|9
1649990150000|2022-04-15 02:35:50|14968.1|14840.1|14967.29|14839.29|14968.1|14840.1|14967.17|14839.17|7
1649990160000|2022-04-15 02:36:00|14967.11|14839.11|14966.69|14838.69|14967.24|14839.24|14966.51|14838.51|9
1649990170000|2022-04-15 02:36:10|14966.73|14838.73|14966.12|14838.12|14966.73|14838.73|14966.06|14838.06|10
1649990180000|2022-04-15 02:36:20|14966.09|14838.09|14966.06|14838.06|14966.24|14838.24|14965.84|14837.84|10
1649990190000|2022-04-15 02:36:30|14966.05|14838.05|14966.43|14838.43|14966.6|14838.6|14966.05|14838.05|10
1649990200000|2022-04-15 02:36:40|14966.73|14838.73|14966.98|14838.98|14966.98|14838.98|14966.63|14838.63|10
1649990210000|2022-04-15 02:36:50|14966.9|14838.9|14966.36|14838.36|14967.11|14839.11|14966.36|14838.36|10
1649990220000|2022-04-15 02:37:00|14966.17|14838.17|14966.91|14838.91|14967.14|14839.14|14966.17|14838.17|10
1649990230000|2022-04-15 02:37:10|14966.92|14838.92|14967.31|14839.31|14967.31|14839.31|14966.85|14838.85|9
1649990240000|2022-04-15 02:37:20|14967.61|14839.61|14968.14|14840.14|14968.46|14840.46|14967.56|14839.56|9
1649990250000|2022-04-15 02:37:30|14968.25|14840.25|14968.02|14840.02|14968.28|14840.28|14968.02|14840.02|8
1649990260000|2022-04-15 02:37:40|14968|14840|14968.65|14840.65|14968.65|14840.65|14968|14840|9
1649990270000|2022-04-15 02:37:50|14968.62|14840.62|14967.35|14839.35|14968.62|14840.62|14967.23|14839.23|9
1649990280000|2022-04-15 02:38:00|14966.79|14838.79|14963.43|14835.43|14966.79|14838.79|14963.43|14835.43|10
1649990290000|2022-04-15 02:38:10|14963.4|14835.4|14962.31|14834.31|14963.4|14835.4|14962.31|14834.31|9
1649990300000|2022-04-15 02:38:20|14961.94|14833.94|14961.15|14833.15|14962.13|14834.13|14960.95|14832.95|10
1649990310000|2022-04-15 02:38:30|14961.19|14833.19|14961.72|14833.72|14961.72|14833.72|14961.19|14833.19|10
1649990320000|2022-04-15 02:38:40|14961.55|14833.55|14962.96|14834.96|14962.96|14834.96|14961.55|14833.55|9
1649990330000|2022-04-15 02:38:50|14963.37|14835.37|14962.2|14834.2|14963.39|14835.39|14962.2|14834.2|10
1649990340000|2022-04-15 02:39:00|14962.21|14834.21|14962.56|14834.56|14962.56|14834.56|14962.11|14834.11|9
1649990350000|2022-04-15 02:39:10|14963.08|14835.08|14960.22|14840.22|14963.46|14840.22|14959.46|14835.08|11
1649990360000|2022-04-15 02:39:20|14960.28|14840.28|14959.95|14839.95|14960.29|14840.29|14959.69|14839.69|8
1649990370000|2022-04-15 02:39:30|14960.04|14840.04|14960.73|14840.73|14960.73|14840.73|14959.57|14839.57|10
1649990380000|2022-04-15 02:39:40|14960.99|14840.99|14962.17|14842.17|14962.23|14842.23|14960.98|14840.98|10
1649990390000|2022-04-15 02:39:50|14962.12|14842.12|14962.45|14842.45|14962.45|14842.45|14961.93|14841.93|9
1649990400000|2022-04-15 02:40:00|14962.75|14842.75|14963.09|14843.09|14963.11|14843.11|14962.63|14842.63|9
1649990410000|2022-04-15 02:40:10|14962.81|14842.81|14963.45|14843.45|14964.05|14844.05|14962.81|14842.81|10
1649990420000|2022-04-15 02:40:20|14963.6|14843.6|14963.6|14843.6|14963.86|14843.86|14963.42|14843.42|10
1649990430000|2022-04-15 02:40:30|14963.73|14843.73|14963.84|14843.84|14963.88|14843.88|14963.68|14843.68|10
1649990440000|2022-04-15 02:40:40|14963.89|14843.89|14964.44|14844.44|14964.44|14844.44|14963.89|14843.89|10
1649990450000|2022-04-15 02:40:50|14964.9|14844.9|14964.88|14844.88|14964.96|14844.96|14964.76|14844.76|9
1649990460000|2022-04-15 02:41:00|14965.35|14845.35|14965.86|14845.86|14966.02|14846.02|14965.35|14845.35|9
1649990470000|2022-04-15 02:41:10|14965.8|14845.8|14966.4|14846.4|14966.87|14846.87|14965.58|14845.58|10
1649990480000|2022-04-15 02:41:20|14966.56|14846.56|14966.8|14846.8|14966.85|14846.85|14966.51|14846.51|8
1649990490000|2022-04-15 02:41:30|14966.95|14846.95|14966.79|14846.79|14966.95|14846.95|14966.71|14846.71|9
1649990500000|2022-04-15 02:41:40|14966.65|14846.65|14966.8|14846.8|14966.91|14846.91|14966.65|14846.65|8
1649990510000|2022-04-15 02:41:50|14966.78|14846.78|14967.67|14847.67|14967.85|14847.85|14966.78|14846.78|9
1649990520000|2022-04-15 02:42:00|14967.73|14847.73|14969.07|14849.07|14969.07|14849.07|14967.25|14847.25|8
1649990530000|2022-04-15 02:42:10|14969.04|14849.04|14972.67|14852.67|14972.67|14852.67|14969.04|14849.04|10
1649990540000|2022-04-15 02:42:20|14973|14853|14974.14|14854.14|14974.14|14854.14|14972.5|14852.5|10
1649990550000|2022-04-15 02:42:30|14974.06|14854.06|14974.1|14854.1|14974.72|14854.72|14974.02|14854.02|8
1649990560000|2022-04-15 02:42:40|14974.11|14854.11|14976.5|14856.5|14976.5|14856.5|14974.11|14854.11|10
1649990570000|2022-04-15 02:42:50|14976.47|14856.47|14979.32|14859.32|14979.32|14859.32|14976.47|14856.47|10
1649990580000|2022-04-15 02:43:00|14979.48|14859.48|14980.92|14860.92|14980.92|14860.92|14979.46|14859.46|10
1649990590000|2022-04-15 02:43:10|14981.74|14861.74|14983.01|14863.01|14983.24|14863.24|14981.74|14861.74|10
1649990600000|2022-04-15 02:43:20|14982.94|14862.94|14982.75|14862.75|14982.94|14862.94|14982.33|14862.33|10
1649990610000|2022-04-15 02:43:30|14982.65|14862.65|14983.26|14863.26|14983.41|14863.41|14982.44|14862.44|10
1649990620000|2022-04-15 02:43:40|14983.41|14863.41|14983.52|14863.52|14983.79|14863.79|14983.41|14863.41|9
1649990630000|2022-04-15 02:43:50|14983.67|14863.67|14984.67|14864.67|14984.67|14864.67|14983.46|14863.46|10
1649990640000|2022-04-15 02:44:00|14984.66|14864.66|14983.94|14863.94|14984.87|14864.87|14983.94|14863.94|10
1649990650000|2022-04-15 02:44:10|14984|14864|14980.25|14860.25|14984|14864|14980.23|14860.23|10
1649990660000|2022-04-15 02:44:20|14980.13|14860.13|14979.17|14859.17|14980.13|14860.13|14979.14|14859.14|10
1649990670000|2022-04-15 02:44:30|14979.15|14859.15|14978.79|14858.79|14979.17|14859.17|14978.68|14858.68|9
1649990680000|2022-04-15 02:44:40|14978.78|14858.78|14977.98|14857.98|14978.95|14858.95|14977.86|14857.86|10
1649990690000|2022-04-15 02:44:50|14978.11|14858.11|14977.48|14857.48|14978.36|14858.36|14977.3|14857.3|9
1649990700000|2022-04-15 02:45:00|14977.47|14857.47|14976.41|14856.41|14977.47|14857.47|14976.41|14856.41|10
1649990710000|2022-04-15 02:45:10|14976.09|14856.09|14976.46|14856.46|14976.46|14856.46|14976.09|14856.09|8
1649990720000|2022-04-15 02:45:20|14976.51|14856.51|14978.11|14858.11|14978.11|14858.11|14976.51|14856.51|10
1649990730000|2022-04-15 02:45:30|14978.33|14858.33|14978.73|14858.73|14978.73|14858.73|14978.33|14858.33|7
1649990740000|2022-04-15 02:45:40|14978.66|14858.66|14979.88|14859.88|14979.88|14859.88|14978.66|14858.66|10
1649990750000|2022-04-15 02:45:50|14980.34|14860.34|14981.1|14861.1|14981.1|14861.1|14980.34|14860.34|8
1649990760000|2022-04-15 02:46:00|14981.06|14861.06|14980.56|14860.56|14981.1|14861.1|14980.56|14860.56|10
1649990770000|2022-04-15 02:46:10|14980.95|14860.95|14980.03|14860.03|14981.04|14861.04|14979.84|14859.84|10
1649990780000|2022-04-15 02:46:20|14979.86|14859.86|14979.68|14859.68|14979.88|14859.88|14979.68|14859.68|9
1649990790000|2022-04-15 02:46:30|14979.84|14859.84|14980.43|14860.43|14980.43|14860.43|14979.84|14859.84|10
1649990800000|2022-04-15 02:46:40|14980.25|14860.25|14980.14|14860.14|14980.48|14860.48|14980.14|14860.14|9
1649990810000|2022-04-15 02:46:50|14979.8|14859.8|14979.1|14859.1|14979.8|14859.8|14978.96|14858.96|10
1649990820000|2022-04-15 02:47:00|14979.13|14859.13|14977.62|14857.62|14979.13|14859.13|14977.62|14857.62|10
1649990830000|2022-04-15 02:47:10|14977.97|14857.97|14976.75|14856.75|14977.97|14857.97|14976.67|14856.67|10
1649990840000|2022-04-15 02:47:20|14976.42|14856.42|14973.7|14853.7|14976.42|14856.42|14973.7|14853.7|10
1649990850000|2022-04-15 02:47:30|14973.67|14853.67|14972.8|14852.8|14973.79|14853.79|14972.8|14852.8|10
1649990860000|2022-04-15 02:47:40|14972.64|14852.64|14971.77|14851.77|14972.64|14852.64|14971.77|14851.77|9
1649990870000|2022-04-15 02:47:50|14971.74|14851.74|14971.97|14851.97|14972.2|14852.2|14971.57|14851.57|10
1649990880000|2022-04-15 02:48:00|14972.02|14852.02|14972.29|14852.29|14972.29|14852.29|14971.89|14851.89|9
1649990890000|2022-04-15 02:48:10|14972.3|14852.3|14973.62|14853.62|14973.62|14853.62|14972.14|14852.14|10
1649990900000|2022-04-15 02:48:20|14973.9|14853.9|14974.86|14854.86|14975.06|14855.06|14973.85|14853.85|9
1649990910000|2022-04-15 02:48:30|14975.36|14855.36|14975.75|14855.75|14975.77|14855.77|14975.36|14855.36|8
1649990920000|2022-04-15 02:48:40|14975.79|14855.79|14976.19|14856.19|14976.27|14856.27|14975.58|14855.58|10
1649990930000|2022-04-15 02:48:50|14976.09|14856.09|14976.19|14856.19|14976.19|14856.19|14976.01|14856.01|7
1649990940000|2022-04-15 02:49:00|14976.26|14856.26|14976.13|14856.13|14976.44|14856.44|14976.1|14856.1|8
1649990950000|2022-04-15 02:49:10|14976.22|14856.22|14977.21|14857.21|14977.21|14857.21|14976.22|14856.22|9
1649990960000|2022-04-15 02:49:20|14977.42|14857.42|14978.25|14858.25|14978.25|14858.25|14977.41|14857.41|9
1649990970000|2022-04-15 02:49:30|14978.05|14858.05|14974.24|14854.24|14978.05|14858.05|14974.24|14854.24|9
1649990980000|2022-04-15 02:49:40|14974.09|14854.09|14972.16|14852.16|14974.09|14854.09|14972.16|14852.16|10
1649990990000|2022-04-15 02:49:50|14972.2|14852.2|14971.94|14851.94|14972.23|14852.23|14971.89|14851.89|9
1649991000000|2022-04-15 02:50:00|14972.06|14852.06|14971.96|14851.96|14972.33|14852.33|14971.96|14851.96|10
1649991010000|2022-04-15 02:50:10|14971.99|14851.99|14972.56|14852.56|14972.57|14852.57|14971.99|14851.99|9
1649991020000|2022-04-15 02:50:20|14972.57|14852.57|14973.04|14853.04|14973.04|14853.04|14972.4|14852.4|9
1649991030000|2022-04-15 02:50:30|14972.91|14852.91|14973.62|14853.62|14973.62|14853.62|14972.91|14852.91|10
1649991040000|2022-04-15 02:50:40|14973.72|14853.72|14973.52|14853.52|14974.19|14854.19|14973.52|14853.52|10
1649991050000|2022-04-15 02:50:50|14973.67|14853.67|14971.54|14851.54|14973.67|14853.67|14971.54|14851.54|10
1649991060000|2022-04-15 02:51:00|14971.51|14851.51|14971.04|14851.04|14971.51|14851.51|14971.04|14851.04|8
1649991070000|2022-04-15 02:51:10|14971.12|14851.12|14971.21|14851.21|14971.63|14851.63|14971.12|14851.12|8
1649991080000|2022-04-15 02:51:20|14971.23|14851.23|14971.38|14851.38|14971.59|14851.59|14971.23|14851.23|8
1649991090000|2022-04-15 02:51:30|14971.44|14851.44|14971.34|14851.34|14971.48|14851.48|14971.32|14851.32|9
1649991100000|2022-04-15 02:51:40|14971.32|14851.32|14971.43|14851.43|14971.68|14851.68|14971.32|14851.32|10
1649991110000|2022-04-15 02:51:50|14971.47|14851.47|14971.19|14851.19|14971.56|14851.56|14971.19|14851.19|9
1649991120000|2022-04-15 02:52:00|14971.22|14851.22|14971.81|14851.81|14971.84|14851.84|14971.21|14851.21|7
1649991130000|2022-04-15 02:52:10|14971.85|14851.85|14971.75|14851.75|14971.85|14851.85|14971.75|14851.75|5
1649991140000|2022-04-15 02:52:20|14971.76|14851.76|14970.42|14850.42|14971.76|14851.76|14970.37|14850.37|9
1649991150000|2022-04-15 02:52:30|14970.6|14850.6|14970.42|14850.42|14970.64|14850.64|14970.42|14850.42|9
1649991160000|2022-04-15 02:52:40|14970.41|14850.41|14970.24|14850.24|14970.41|14850.41|14970.03|14850.03|9
1649991170000|2022-04-15 02:52:50|14970.16|14850.16|14969.27|14849.27|14970.16|14850.16|14969.27|14849.27|7
1649991180000|2022-04-15 02:53:00|14969.25|14849.25|14969.35|14849.35|14969.44|14849.44|14969.25|14849.25|8
1649991190000|2022-04-15 02:53:10|14969.41|14849.41|14969.18|14849.18|14969.57|14849.57|14969.18|14849.18|10
1649991200000|2022-04-15 02:53:20|14969.1|14849.1|14968.35|14848.35|14969.22|14849.22|14968.35|14848.35|9
1649991210000|2022-04-15 02:53:30|14968.43|14848.43|14968.45|14848.45|14968.49|14848.49|14968.41|14848.41|9
1649991220000|2022-04-15 02:53:40|14968.43|14848.43|14967.13|14847.13|14968.43|14848.43|14967.05|14847.05|10
1649991230000|2022-04-15 02:53:50|14967.1|14847.1|14967.09|14847.09|14967.16|14847.16|14967.03|14847.03|8
1649991240000|2022-04-15 02:54:00|14967.06|14847.06|14967.16|14847.16|14967.25|14847.25|14967.02|14847.02|8
1649991250000|2022-04-15 02:54:10|14966.66|14846.66|14966.49|14846.49|14966.66|14846.66|14966.29|14846.29|8
1649991260000|2022-04-15 02:54:20|14966.55|14846.55|14967.48|14847.48|14967.48|14847.48|14966.42|14846.42|10
1649991270000|2022-04-15 02:54:30|14967.49|14847.49|14966.56|14846.56|14967.63|14847.63|14966.53|14846.53|8
1649991280000|2022-04-15 02:54:40|14966.46|14846.46|14965.93|14845.93|14966.46|14846.46|14965.93|14845.93|10
1649991290000|2022-04-15 02:54:50|14965.92|14845.92|14965.93|14845.93|14966.74|14846.74|14965.92|14845.92|9
1649991300000|2022-04-15 02:55:00|14966.06|14846.06|14965.74|14845.74|14966.06|14846.06|14965.74|14845.74|8
1649991310000|2022-04-15 02:55:10|14965.72|14845.72|14965.53|14845.53|14965.88|14845.88|14965.53|14845.53|10
1649991320000|2022-04-15 02:55:20|14965.71|14845.71|14965.85|14845.85|14965.92|14845.92|14965.71|14845.71|9
1649991330000|2022-04-15 02:55:30|14965.76|14845.76|14966.03|14846.03|14966.03|14846.03|14965.76|14845.76|10
1649991340000|2022-04-15 02:55:40|14966.04|14846.04|14966.31|14846.31|14966.31|14846.31|14965.88|14845.88|10
1649991350000|2022-04-15 02:55:50|14966.3|14846.3|14965.86|14845.86|14966.3|14846.3|14965.52|14845.52|10
1649991360000|2022-04-15 02:56:00|14966.07|14846.07|14966.5|14846.5|14966.5|14846.5|14966.02|14846.02|9
1649991370000|2022-04-15 02:56:10|14966.79|14846.79|14967.56|14847.56|14967.59|14847.59|14966.79|14846.79|9
1649991380000|2022-04-15 02:56:20|14967.55|14847.55|14968.26|14848.26|14968.26|14848.26|14967.55|14847.55|8
1649991390000|2022-04-15 02:56:30|14968.44|14848.44|14968.34|14848.34|14968.44|14848.44|14968.23|14848.23|8
1649991400000|2022-04-15 02:56:40|14968.41|14848.41|14968.39|14848.39|14968.46|14848.46|14968.26|14848.26|6
1649991410000|2022-04-15 02:56:50|14968.59|14848.59|14968.61|14848.61|14968.71|14848.71|14968.5|14848.5|9
1649991420000|2022-04-15 02:57:00|14968.64|14848.64|14968.71|14848.71|14969.04|14849.04|14968.5|14848.5|10
1649991430000|2022-04-15 02:57:10|14968.6|14848.6|14968.17|14848.17|14968.61|14848.61|14968.17|14848.17|8
1649991440000|2022-04-15 02:57:20|14968.2|14848.2|14968.57|14848.57|14968.57|14848.57|14968.2|14848.2|10
1649991450000|2022-04-15 02:57:30|14968.35|14848.35|14968.21|14848.21|14968.39|14848.39|14968.08|14848.08|10
1649991460000|2022-04-15 02:57:40|14968.27|14848.27|14968.47|14848.47|14968.54|14848.54|14968.26|14848.26|9
1649991470000|2022-04-15 02:57:50|14968.39|14848.39|14968.56|14848.56|14968.59|14848.59|14968.19|14848.19|9
1649991480000|2022-04-15 02:58:00|14968.62|14848.62|14968.94|14848.94|14968.94|14848.94|14968.62|14848.62|9
1649991490000|2022-04-15 02:58:10|14968.86|14848.86|14967.61|14847.61|14968.88|14848.88|14967.61|14847.61|9
1649991500000|2022-04-15 02:58:20|14967.63|14847.63|14965.8|14845.8|14967.63|14847.63|14965.6|14845.6|9
1649991510000|2022-04-15 02:58:30|14965.26|14845.26|14960.9|14840.9|14965.26|14845.26|14960.9|14840.9|9
1649991520000|2022-04-15 02:58:40|14960.51|14840.51|14955.63|14835.63|14960.51|14840.51|14955.63|14835.63|10
1649991530000|2022-04-15 02:58:50|14955.35|14835.35|14953.43|14833.43|14955.35|14835.35|14953.27|14833.27|10
1649991540000|2022-04-15 02:59:00|14953.61|14833.61|14952.98|14832.98|14953.61|14833.61|14952.98|14832.98|8
1649991550000|2022-04-15 02:59:10|14953.05|14833.05|14951.44|14831.44|14953.05|14833.05|14951.37|14831.37|9
1649991560000|2022-04-15 02:59:20|14951.24|14831.24|14950.34|14830.34|14951.24|14831.24|14950.06|14830.06|9
1649991570000|2022-04-15 02:59:30|14949.87|14829.87|14952.58|14832.58|14952.58|14832.58|14949.86|14829.86|10
1649991580000|2022-04-15 02:59:40|14952.54|14832.54|14953.86|14833.86|14954.04|14834.04|14952.54|14832.54|10
1649991590000|2022-04-15 02:59:50|14954.18|14834.18|14956.29|14836.29|14956.29|14836.29|14953.73|14833.73|10
1649991600000|2022-04-15 03:00:00|14956.45|14836.45|14959.51|14839.51|14959.51|14839.51|14956.45|14836.45|10
1649991610000|2022-04-15 03:00:10|14960.25|14840.25|14961.27|14841.27|14961.29|14841.29|14960.25|14840.25|10
1649991620000|2022-04-15 03:00:20|14961.69|14841.69|14962.18|14842.18|14962.24|14842.24|14961.67|14841.67|7
1649991630000|2022-04-15 03:00:30|14962.22|14842.22|14961.56|14841.56|14962.35|14842.35|14961.56|14841.56|9
1649991640000|2022-04-15 03:00:40|14965.56|14837.56|14964.78|14836.78|14965.6|14837.6|14964.58|14836.58|11
1649991650000|2022-04-15 03:00:50|14964.51|14836.51|14964.39|14836.39|14964.67|14836.67|14964.37|14836.37|8
1649991660000|2022-04-15 03:01:00|14964.36|14836.36|14963.7|14835.7|14964.36|14836.36|14963.7|14835.7|9
1649991670000|2022-04-15 03:01:10|14963.65|14835.65|14963.81|14835.81|14963.89|14835.89|14963.65|14835.65|10
1649991680000|2022-04-15 03:01:20|14963.83|14835.83|14964.61|14836.61|14964.61|14836.61|14963.83|14835.83|9
1649991690000|2022-04-15 03:01:30|14964.7|14836.7|14964.93|14836.93|14964.93|14836.93|14964.61|14836.61|8
1649991700000|2022-04-15 03:01:40|14964.89|14836.89|14964.97|14836.97|14965.26|14837.26|14964.86|14836.86|9
1649991710000|2022-04-15 03:01:50|14964.96|14836.96|14965.58|14837.58|14965.65|14837.65|14964.96|14836.96|10
1649991720000|2022-04-15 03:02:00|14965.63|14837.63|14966.98|14838.98|14966.98|14838.98|14965.63|14837.63|9
1649991730000|2022-04-15 03:02:10|14966.95|14838.95|14967.23|14839.23|14967.38|14839.38|14966.95|14838.95|10
1649991740000|2022-04-15 03:02:20|14967.3|14839.3|14967.6|14839.6|14967.6|14839.6|14967.3|14839.3|9
1649991750000|2022-04-15 03:02:30|14967.71|14839.71|14969.2|14841.2|14969.2|14841.2|14967.71|14839.71|10
1649991760000|2022-04-15 03:02:40|14969.22|14841.22|14970.09|14842.09|14970.09|14842.09|14969.22|14841.22|10
1649991770000|2022-04-15 03:02:50|14970.41|14842.41|14970.42|14842.42|14970.43|14842.43|14970.27|14842.27|9
1649991780000|2022-04-15 03:03:00|14970.36|14842.36|14971.54|14843.54|14971.54|14843.54|14970.36|14842.36|9
1649991790000|2022-04-15 03:03:10|14971.41|14843.41|14971.48|14843.48|14972.13|14844.13|14971.41|14843.41|9
1649991800000|2022-04-15 03:03:20|14971.24|14843.24|14971.04|14843.04|14971.32|14843.32|14970.71|14842.71|10
1649991810000|2022-04-15 03:03:30|14971.28|14843.28|14971.41|14843.41|14971.41|14843.41|14971.01|14843.01|9
1649991820000|2022-04-15 03:03:40|14971.42|14843.42|14973.48|14845.48|14973.48|14845.48|14971.4|14843.4|10
1649991830000|2022-04-15 03:03:50|14973.55|14845.55|14973.56|14845.56|14973.59|14845.59|14973.35|14845.35|9
1649991840000|2022-04-15 03:04:00|14973.82|14845.82|14973.68|14845.68|14973.9|14845.9|14973.68|14845.68|9
1649991850000|2022-04-15 03:04:10|14973.98|14845.98|14975.59|14847.59|14975.59|14847.59|14973.98|14845.98|9
1649991860000|2022-04-15 03:04:20|14975.45|14847.45|14976.37|14848.37|14976.4|14848.4|14975.45|14847.45|10
1649991870000|2022-04-15 03:04:30|14976.45|14848.45|14976.9|14848.9|14976.9|14848.9|14976.45|14848.45|10
1649991880000|2022-04-15 03:04:40|14977.32|14849.32|14977.55|14849.55|14977.67|14849.67|14977.29|14849.29|10
1649991890000|2022-04-15 03:04:50|14977.53|14849.53|14977.43|14849.43|14977.68|14849.68|14977.37|14849.37|9
1649991900000|2022-04-15 03:05:00|14977.3|14849.3|14979.29|14851.29|14979.29|14851.29|14977.3|14849.3|9
1649991910000|2022-04-15 03:05:10|14979.28|14851.28|14982.05|14854.05|14982.05|14854.05|14979.28|14851.28|10
1649991920000|2022-04-15 03:05:20|14982.26|14854.26|14982.62|14854.62|14982.62|14854.62|14982.26|14854.26|9
1649991930000|2022-04-15 03:05:30|14983.02|14855.02|14982.87|14854.87|14983.1|14855.1|14982.87|14854.87|8
1649991940000|2022-04-15 03:05:40|14982.75|14854.75|14982.1|14854.1|14982.76|14854.76|14982.06|14854.06|9
1649991950000|2022-04-15 03:05:50|14982.08|14854.08|14981.6|14853.6|14982.17|14854.17|14981.44|14853.44|9
1649991960000|2022-04-15 03:06:00|14981.61|14853.61|14983.54|14855.54|14983.54|14855.54|14981.61|14853.61|9
1649991970000|2022-04-15 03:06:10|14983.8|14855.8|14985.03|14857.03|14985.03|14857.03|14983.8|14855.8|10
1649991980000|2022-04-15 03:06:20|14985.13|14857.13|14986.48|14858.48|14986.48|14858.48|14985.13|14857.13|10
1649991990000|2022-04-15 03:06:30|14986.44|14858.44|14987.52|14859.52|14987.52|14859.52|14986.44|14858.44|10
1649992000000|2022-04-15 03:06:40|14987.44|14859.44|14986.81|14858.81|14987.54|14859.54|14986.81|14858.81|8
1649992010000|2022-04-15 03:06:50|14987.43|14859.43|14987.92|14859.92|14987.92|14859.92|14987.43|14859.43|10
1649992020000|2022-04-15 03:07:00|14988.09|14860.09|14988|14860|14988.19|14860.19|14987.69|14859.69|10
1649992030000|2022-04-15 03:07:10|14988.38|14860.38|14988.49|14860.49|14988.78|14860.78|14988.38|14860.38|9
1649992040000|2022-04-15 03:07:20|14988.91|14860.91|14990.16|14862.16|14990.41|14862.41|14988.9|14860.9|10
1649992050000|2022-04-15 03:07:30|14989.99|14861.99|14991.58|14863.58|14991.58|14863.58|14989.99|14861.99|9
1649992060000|2022-04-15 03:07:40|14991.69|14863.69|14992.39|14864.39|14992.99|14864.99|14991.63|14863.63|10
1649992070000|2022-04-15 03:07:50|14992.67|14864.67|14992.98|14864.98|14992.98|14864.98|14992.51|14864.51|10
1649992080000|2022-04-15 03:08:00|14992.87|14864.87|14994.02|14866.02|14994.02|14866.02|14992.5|14864.5|9
1649992090000|2022-04-15 03:08:10|14994.05|14866.05|14993.83|14865.83|14994.35|14866.35|14993.83|14865.83|7
1649992100000|2022-04-15 03:08:20|14993.81|14865.81|14994.46|14866.46|14994.54|14866.54|14993.5|14865.5|10
1649992110000|2022-04-15 03:08:30|14994.49|14866.49|14995.67|14867.67|14995.67|14867.67|14994.49|14866.49|10
1649992120000|2022-04-15 03:08:40|14995.94|14867.94|14998.34|14870.34|14998.34|14870.34|14995.94|14867.94|10
1649992130000|2022-04-15 03:08:50|14998.41|14870.41|14999.3|14871.3|14999.3|14871.3|14998.41|14870.41|10
1649992140000|2022-04-15 03:09:00|14999.45|14871.45|15001.1|14873.1|15001.1|14873.1|14999.45|14871.45|10
1649992150000|2022-04-15 03:09:10|15001.57|14873.57|15002.47|14874.47|15002.62|14874.62|15001.57|14873.57|9
1649992160000|2022-04-15 03:09:20|15002.68|14874.68|15003.12|14875.12|15004.06|14876.06|15002.68|14874.68|10
1649992170000|2022-04-15 03:09:30|15003.19|14875.19|15002.6|14874.6|15003.19|14875.19|15002.36|14874.36|9
1649992180000|2022-04-15 03:09:40|15002.55|14874.55|15004.78|14876.78|15004.78|14876.78|15002.55|14874.55|9
1649992190000|2022-04-15 03:09:50|15005.11|14877.11|15006.38|14878.38|15006.38|14878.38|15004.96|14876.96|10
1649992200000|2022-04-15 03:10:00|15006.48|14878.48|15006.7|14878.7|15007.19|14879.19|15006.48|14878.48|10
1649992210000|2022-04-15 03:10:10|15006.76|14878.76|15006.55|14878.55|15006.87|14878.87|15006.55|14878.55|10
1649992220000|2022-04-15 03:10:20|15006.51|14878.51|15006.63|14878.63|15006.91|14878.91|15006.51|14878.51|9
1649992230000|2022-04-15 03:10:30|15006.55|14878.55|15007.26|14879.26|15007.32|14879.32|15006.14|14878.14|10
1649992240000|2022-04-15 03:10:40|15007.45|14879.45|15009.78|14881.78|15009.78|14881.78|15007.45|14879.45|10
1649992250000|2022-04-15 03:10:50|15009.89|14881.89|15009.93|14881.93|15010.04|14882.04|15009.44|14881.44|9
1649992260000|2022-04-15 03:11:00|15009.84|14881.84|15010.52|14882.52|15010.52|14882.52|15009.84|14881.84|10
1649992270000|2022-04-15 03:11:10|15010.53|14882.53|15010|14882|15011|14883|15010|14882|10
1649992280000|2022-04-15 03:11:20|15010.08|14882.08|15009.19|14881.19|15010.08|14882.08|15009.19|14881.19|10
1649992290000|2022-04-15 03:11:30|15009.25|14881.25|15010.08|14882.08|15010.08|14882.08|15009.25|14881.25|10
1649992300000|2022-04-15 03:11:40|15010.1|14882.1|15010.39|14882.39|15010.68|14882.68|15009.97|14881.97|10
1649992310000|2022-04-15 03:11:50|15010.2|14882.2|15010.05|14882.05|15010.2|14882.2|15009.29|14881.29|10
1649992320000|2022-04-15 03:12:00|15010.08|14882.08|15009.55|14881.55|15010.09|14882.09|15009.51|14881.51|9
1649992330000|2022-04-15 03:12:10|15009.32|14881.32|15008.52|14880.52|15009.37|14881.37|15008.48|14880.48|9
1649992340000|2022-04-15 03:12:20|15008.45|14880.45|15010.46|14882.46|15010.5|14882.5|15008.45|14880.45|10
1649992350000|2022-04-15 03:12:30|15010.42|14882.42|15011.13|14883.13|15011.33|14883.33|15010.42|14882.42|8
1649992360000|2022-04-15 03:12:40|15011.25|14883.25|15012.25|14884.25|15012.25|14884.25|15011.23|14883.23|9
1649992370000|2022-04-15 03:12:50|15011.71|14883.71|15011.86|14883.86|15011.9|14883.9|15011.51|14883.51|10
1649992380000|2022-04-15 03:13:00|15011.99|14883.99|15013.72|14885.72|15013.72|14885.72|15011.99|14883.99|9
1649992390000|2022-04-15 03:13:10|15014.11|14886.11|15015.41|14887.41|15015.61|14887.61|15014.11|14886.11|9
1649992400000|2022-04-15 03:13:20|15015.35|14887.35|15014.19|14886.19|15015.38|14887.38|15014.19|14886.19|9
1649992410000|2022-04-15 03:13:30|15013.87|14885.87|15014.76|14886.76|15014.81|14886.81|15013.87|14885.87|10
1649992420000|2022-04-15 03:13:40|15014.61|14886.61|15014.73|14886.73|15014.84|14886.84|15014.6|14886.6|10
1649992430000|2022-04-15 03:13:50|15014.66|14886.66|15014.75|14886.75|15014.76|14886.76|15014.66|14886.66|9
1649992440000|2022-04-15 03:14:00|15014.82|14886.82|15014.26|14886.26|15014.83|14886.83|15014.12|14886.12|10
1649992450000|2022-04-15 03:14:10|15014.17|14886.17|15013.69|14885.69|15014.17|14886.17|15013.69|14885.69|10
1649992460000|2022-04-15 03:14:20|15013.61|14885.61|15014.6|14886.6|15014.6|14886.6|15013.58|14885.58|10
1649992470000|2022-04-15 03:14:30|15014.53|14886.53|15015.13|14887.13|15015.13|14887.13|15014.52|14886.52|10
1649992480000|2022-04-15 03:14:40|15015.1|14887.1|15014.61|14886.61|15015.1|14887.1|15014.57|14886.57|10
1649992490000|2022-04-15 03:14:50|15014.47|14886.47|15013.37|14885.37|15014.47|14886.47|15013.37|14885.37|10
1649992500000|2022-04-15 03:15:00|15012.91|14884.91|15011.54|14883.54|15012.91|14884.91|15011.05|14883.05|10
1649992510000|2022-04-15 03:15:10|15011.72|14883.72|15011.86|14883.86|15011.91|14883.91|15011.58|14883.58|10
1649992520000|2022-04-15 03:15:20|15011.99|14883.99|15011.66|14883.66|15012.03|14884.03|15011.32|14883.32|10
1649992530000|2022-04-15 03:15:30|15011.41|14883.41|15008.99|14880.99|15011.41|14883.41|15008.99|14880.99|9
1649992540000|2022-04-15 03:15:40|15008.66|14880.66|15006.31|14878.31|15008.66|14880.66|15006.12|14878.12|10
1649992550000|2022-04-15 03:15:50|15005.58|14877.58|15004.95|14876.95|15005.58|14877.58|15004.95|14876.95|10
1649992560000|2022-04-15 03:16:00|15004.56|14876.56|15002.53|14874.53|15004.56|14876.56|15002.3|14874.3|9
1649992570000|2022-04-15 03:16:10|15002.32|14874.32|15000.34|14872.34|15002.32|14874.32|15000.18|14872.18|10
1649992580000|2022-04-15 03:16:20|15000.26|14872.26|14999.16|14871.16|15000.26|14872.26|14999.16|14871.16|10
1649992590000|2022-04-15 03:16:30|14999.23|14871.23|14999.07|14871.07|14999.41|14871.41|14999.07|14871.07|10
1649992600000|2022-04-15 03:16:40|14999.12|14871.12|14999.27|14871.27|14999.37|14871.37|14999.12|14871.12|5
1649992610000|2022-04-15 03:16:50|14999.36|14871.36|15000.04|14872.04|15000.39|14872.39|14999.35|14871.35|9
1649992620000|2022-04-15 03:17:00|14999.53|14871.53|14998.53|14870.53|14999.53|14871.53|14998.53|14870.53|9
1649992630000|2022-04-15 03:17:10|14998.33|14870.33|14996.8|14868.8|14998.33|14870.33|14996.76|14868.76|10
1649992640000|2022-04-15 03:17:20|14996.74|14868.74|14995.67|14867.67|14996.75|14868.75|14994.89|14866.89|10
1649992650000|2022-04-15 03:17:30|14996.36|14868.36|14997.43|14869.43|14997.66|14869.66|14996.36|14868.36|10
1649992660000|2022-04-15 03:17:40|14996.48|14868.48|14996.47|14868.47|14996.71|14868.71|14996.42|14868.42|10
1649992670000|2022-04-15 03:17:50|14996.38|14868.38|14995.31|14867.31|14996.45|14868.45|14995.31|14867.31|10
1649992680000|2022-04-15 03:18:00|14995.28|14867.28|14996.15|14868.15|14996.15|14868.15|14995.11|14867.11|10
1649992690000|2022-04-15 03:18:10|14996.09|14868.09|14996.28|14868.28|14996.37|14868.37|14995.89|14867.89|9
1649992700000|2022-04-15 03:18:20|14996.38|14868.38|14997.25|14869.25|14997.25|14869.25|14996.31|14868.31|9
1649992710000|2022-04-15 03:18:30|14997.34|14869.34|14997.49|14869.49|14997.56|14869.56|14997.34|14869.34|9
1649992720000|2022-04-15 03:18:40|14997.47|14869.47|14998|14870|14998|14870|14997.32|14869.32|7
1649992730000|2022-04-15 03:18:50|14998.01|14870.01|14998.91|14870.91|14998.91|14870.91|14997.94|14869.94|9
1649992740000|2022-04-15 03:19:00|14999.36|14871.36|14999.46|14871.46|14999.46|14871.46|14999.19|14871.19|10
1649992750000|2022-04-15 03:19:10|14999.52|14871.52|15000.27|14872.27|15000.27|14872.27|14999.52|14871.52|10
1649992760000|2022-04-15 03:19:20|15000.39|14872.39|15001.18|14873.18|15001.2|14873.2|15000.39|14872.39|10
1649992770000|2022-04-15 03:19:30|15001.05|14873.05|15000.87|14872.87|15001.24|14873.24|15000.87|14872.87|9
1649992780000|2022-04-15 03:19:40|15001.08|14873.08|15001.3|14873.3|15001.71|14873.71|15001.08|14873.08|10
1649992790000|2022-04-15 03:19:50|15001.32|14873.32|15000.31|14872.31|15001.32|14873.32|14999.81|14871.81|10
1649992800000|2022-04-15 03:20:00|15000.2|14872.2|14998.51|14870.51|15000.2|14872.2|14998.51|14870.51|9
1649992810000|2022-04-15 03:20:10|14998.07|14870.07|14998.16|14870.16|14998.54|14870.54|14997.96|14869.96|10
1649992820000|2022-04-15 03:20:20|14997.85|14869.85|14998.33|14870.33|14998.39|14870.39|14997.8|14869.8|10
1649992830000|2022-04-15 03:20:30|14998.42|14870.42|14998.02|14870.02|14998.49|14870.49|14998.02|14870.02|10
1649992840000|2022-04-15 03:20:40|14998.01|14870.01|14997.65|14869.65|14998.28|14870.28|14997.65|14869.65|9
1649992850000|2022-04-15 03:20:50|14997.61|14869.61|14997.43|14869.43|14997.86|14869.86|14997.42|14869.42|7
1649992860000|2022-04-15 03:21:00|14997.42|14869.42|14996.8|14868.8|14997.42|14869.42|14996.8|14868.8|9
1649992870000|2022-04-15 03:21:10|14996.67|14868.67|14994.25|14866.25|14996.67|14868.67|14994.25|14866.25|9
1649992880000|2022-04-15 03:21:20|14994.43|14866.43|14994.75|14866.75|14994.75|14866.75|14994.3|14866.3|9
1649992890000|2022-04-15 03:21:30|14994.76|14866.76|14994.9|14866.9|14994.9|14866.9|14994.46|14866.46|9
1649992900000|2022-04-15 03:21:40|14995.07|14867.07|14996.62|14868.62|14996.62|14868.62|14995.05|14867.05|10
1649992910000|2022-04-15 03:21:50|14996.53|14868.53|14996.85|14868.85|14996.92|14868.92|14996.45|14868.45|10
1649992920000|2022-04-15 03:22:00|14996.81|14868.81|14997.47|14869.47|14997.53|14869.53|14996.81|14868.81|10
1649992930000|2022-04-15 03:22:10|14997.57|14869.57|14998.09|14870.09|14998.09|14870.09|14997.57|14869.57|10
1649992940000|2022-04-15 03:22:20|14998.14|14870.14|14999.03|14871.03|14999.03|14871.03|14998.14|14870.14|7
1649992950000|2022-04-15 03:22:30|14999.04|14871.04|15000.38|14872.38|15000.38|14872.38|14999.04|14871.04|10
1649992960000|2022-04-15 03:22:40|15000.58|14872.58|15002.09|14874.09|15002.15|14874.15|15000.58|14872.58|9
1649992970000|2022-04-15 03:22:50|15001.97|14873.97|15001.82|14873.82|15002.6|14874.6|15001.82|14873.82|8
1649992980000|2022-04-15 03:23:00|15002.07|14874.07|15001.27|14873.27|15002.07|14874.07|15001.27|14873.27|10
1649992990000|2022-04-15 03:23:10|15001.11|14873.11|15000.17|14872.17|15001.11|14873.11|15000.05|14872.05|10
1649993000000|2022-04-15 03:23:20|15000.01|14872.01|15000.88|14872.88|15000.88|14872.88|15000.01|14872.01|9
1649993010000|2022-04-15 03:23:30|15000.92|14872.92|15001.01|14873.01|15001.01|14873.01|15000.66|14872.66|8
1649993020000|2022-04-15 03:23:40|15001.08|14873.08|15002.44|14874.44|15002.44|14874.44|15001.08|14873.08|9
1649993030000|2022-04-15 03:23:50|15002.47|14874.47|15002.48|14874.48|15002.6|14874.6|15002.42|14874.42|9
1649993040000|2022-04-15 03:24:00|15002.45|14874.45|15003.95|14875.95|15003.95|14875.95|15002.45|14874.45|10
1649993050000|2022-04-15 03:24:10|15004.2|14876.2|15006.49|14878.49|15006.87|14878.87|15004.19|14876.19|10
1649993060000|2022-04-15 03:24:20|15006.6|14878.6|15007.43|14879.43|15007.46|14879.46|15006.41|14878.41|9
1649993070000|2022-04-15 03:24:30|15007.14|14879.14|15006.18|14878.18|15007.14|14879.14|15006.18|14878.18|10
1649993080000|2022-04-15 03:24:40|15006.2|14878.2|15006.01|14878.01|15006.55|14878.55|15005.93|14877.93|10
1649993090000|2022-04-15 03:24:50|15006.43|14878.43|15005.28|14877.28|15006.43|14878.43|15005.28|14877.28|10
1649993100000|2022-04-15 03:25:00|15005.24|14877.24|15007.76|14879.76|15007.76|14879.76|15005.24|14877.24|9
1649993110000|2022-04-15 03:25:10|15008.01|14880.01|15008.76|14880.76|15008.91|14880.91|15008.01|14880.01|10
1649993120000|2022-04-15 03:25:20|15008.94|14880.94|15010.07|14882.07|15010.21|14882.21|15008.94|14880.94|9
1649993130000|2022-04-15 03:25:30|15010.06|14882.06|15010.24|14882.24|15010.24|14882.24|15010.05|14882.05|9
1649993140000|2022-04-15 03:25:40|15010.25|14882.25|15011.77|14883.77|15011.77|14883.77|15010.25|14882.25|8
1649993150000|2022-04-15 03:25:50|15012.33|14884.33|15013.31|14885.31|15013.31|14885.31|15012.33|14884.33|9
1649993160000|2022-04-15 03:26:00|15013.4|14885.4|15013.56|14885.56|15013.57|14885.57|15013.4|14885.4|9
1649993170000|2022-04-15 03:26:10|15013.55|14885.55|15014.67|14886.67|15014.68|14886.68|15013.55|14885.55|10
1649993180000|2022-04-15 03:26:20|15014.74|14886.74|15015.37|14887.37|15015.38|14887.38|15014.67|14886.67|10
1649993190000|2022-04-15 03:26:30|15015.66|14887.66|15017.12|14889.12|15017.12|14889.12|15015.66|14887.66|8
1649993200000|2022-04-15 03:26:40|15017.18|14889.18|15017.38|14889.38|15017.6|14889.6|15017.18|14889.18|9
1649993210000|2022-04-15 03:26:50|15017.3|14889.3|15016.11|14888.11|15017.44|14889.44|15016.08|14888.08|10
1649993220000|2022-04-15 03:27:00|15016.21|14888.21|15017.67|14889.67|15017.67|14889.67|15016.21|14888.21|9
1649993230000|2022-04-15 03:27:10|15017.71|14889.71|15020.2|14892.2|15020.2|14892.2|15017.71|14889.71|10
1649993240000|2022-04-15 03:27:20|15020.22|14892.22|15020.46|14892.46|15020.46|14892.46|15020.12|14892.12|8
1649993250000|2022-04-15 03:27:30|15020.66|14892.66|15020.95|14892.95|15021.16|14893.16|15020.52|14892.52|10
1649993260000|2022-04-15 03:27:40|15020.64|14892.64|15018.6|14890.6|15020.91|14892.91|15018.6|14890.6|10
1649993270000|2022-04-15 03:27:50|15018.62|14890.62|15019.11|14891.11|15019.21|14891.21|15018.62|14890.62|9
1649993280000|2022-04-15 03:28:00|15018.99|14890.99|15020.03|14892.03|15020.03|14892.03|15018.77|14890.77|10
1649993290000|2022-04-15 03:28:10|15020.11|14892.11|15023.47|14895.47|15023.47|14895.47|15020.11|14892.11|10
1649993300000|2022-04-15 03:28:20|15023.84|14895.84|15027.87|14899.87|15027.87|14899.87|15023.84|14895.84|10
1649993310000|2022-04-15 03:28:30|15028.45|14900.45|15029.57|14901.57|15029.86|14901.86|15028.45|14900.45|10
1649993320000|2022-04-15 03:28:40|15029.14|14901.14|15028.27|14900.27|15029.26|14901.26|15028.27|14900.27|10
1649993330000|2022-04-15 03:28:50|15028.04|14900.04|15026.47|14898.47|15028.04|14900.04|15026.2|14898.2|10
1649993340000|2022-04-15 03:29:00|15026.43|14898.43|15026.14|14898.14|15026.43|14898.43|15025.93|14897.93|9
1649993350000|2022-04-15 03:29:10|15026.1|14898.1|15025.16|14897.16|15026.1|14898.1|15024.99|14896.99|10
1649993360000|2022-04-15 03:29:20|15025.37|14897.37|15026.31|14898.31|15026.31|14898.31|15025.37|14897.37|10
1649993370000|2022-04-15 03:29:30|15026.45|14898.45|15027.22|14899.22|15027.28|14899.28|15026.45|14898.45|10
1649993380000|2022-04-15 03:29:40|15027.41|14899.41|15026.93|14898.93|15027.41|14899.41|15026.93|14898.93|10
1649993390000|2022-04-15 03:29:50|15026.94|14898.94|15027.33|14899.33|15027.61|14899.61|15026.94|14898.94|10
1649993400000|2022-04-15 03:30:00|15027.35|14899.35|15028.88|14900.88|15029.07|14901.07|15027.33|14899.33|9
1649993410000|2022-04-15 03:30:10|15030.42|14902.42|15030.67|14902.67|15030.86|14902.86|15030.42|14902.42|8
1649993420000|2022-04-15 03:30:20|15030.68|14902.68|15030.76|14902.76|15030.76|14902.76|15029.75|14901.75|9
1649993430000|2022-04-15 03:30:30|15030.52|14902.52|15032.39|14904.39|15032.39|14904.39|15030.52|14902.52|10
1649993440000|2022-04-15 03:30:40|15032.44|14904.44|15033.05|14905.05|15033.05|14905.05|15032.13|14904.13|9
1649993450000|2022-04-15 03:30:50|15032.99|14904.99|15032.72|14904.72|15032.99|14904.99|15032.68|14904.68|7
1649993460000|2022-04-15 03:31:00|15033.01|14905.01|15030.52|14902.52|15033.01|14905.01|15030.52|14902.52|10
1649993470000|2022-04-15 03:31:10|15030.32|14902.32|15029.16|14901.16|15030.32|14902.32|15029.06|14901.06|10
1649993480000|2022-04-15 03:31:20|15028.64|14900.64|15028.52|14900.52|15028.66|14900.66|15028.43|14900.43|9
1649993490000|2022-04-15 03:31:30|15028.43|14900.43|15030.1|14902.1|15030.1|14902.1|15028.21|14900.21|10
1649993500000|2022-04-15 03:31:40|15030.22|14902.22|15036.01|14908.01|15036.01|14908.01|15030.22|14902.22|10
1649993510000|2022-04-15 03:31:50|15036.82|14908.82|15039.75|14911.75|15039.75|14911.75|15036.82|14908.82|10
1649993520000|2022-04-15 03:32:00|15040.02|14912.02|15040.29|14912.29|15040.59|14912.59|15040.02|14912.02|10
1649993530000|2022-04-15 03:32:10|15039.88|14911.88|15041.15|14913.15|15041.15|14913.15|15039.72|14911.72|10
1649993540000|2022-04-15 03:32:20|15041.11|14913.11|15042.23|14914.23|15042.23|14914.23|15041.11|14913.11|10
1649993550000|2022-04-15 03:32:30|15042.7|14914.7|15047.2|14919.2|15047.2|14919.2|15042.7|14914.7|10
1649993560000|2022-04-15 03:32:40|15047.39|14919.39|15048.5|14920.5|15048.5|14920.5|15047.31|14919.31|10
1649993570000|2022-04-15 03:32:50|15047.75|14919.75|15046.79|14918.79|15047.78|14919.78|15046.79|14918.79|10
1649993580000|2022-04-15 03:33:00|15046.51|14918.51|15047.18|14919.18|15047.18|14919.18|15046.04|14918.04|10
1649993590000|2022-04-15 03:33:10|15047.24|14919.24|15048.34|14920.34|15048.34|14920.34|15047.24|14919.24|7
1649993600000|2022-04-15 03:33:20|15048.29|14920.29|15048.93|14920.93|15049.28|14921.28|15048.29|14920.29|10
1649993610000|2022-04-15 03:33:30|15048.61|14920.61|15049.85|14921.85|15049.99|14921.99|15048.61|14920.61|9
1649993620000|2022-04-15 03:33:40|15049.96|14921.96|15050.31|14922.31|15051.22|14923.22|15049.96|14921.96|10
1649993630000|2022-04-15 03:33:50|15050.39|14922.39|15049.38|14921.38|15050.39|14922.39|15049.38|14921.38|10
1649993640000|2022-04-15 03:34:00|15049.46|14921.46|15050.06|14922.06|15050.2|14922.2|15049.39|14921.39|9
1649993650000|2022-04-15 03:34:10|15050.25|14922.25|15048.38|14920.38|15050.25|14922.25|15048.38|14920.38|10
1649993660000|2022-04-15 03:34:20|15048.2|14920.2|15047.81|14919.81|15048.2|14920.2|15047.8|14919.8|9
1649993670000|2022-04-15 03:34:30|15047.63|14919.63|15046.97|14918.97|15047.63|14919.63|15046.97|14918.97|10
1649993680000|2022-04-15 03:34:40|15047.28|14919.28|15048.19|14920.19|15048.31|14920.31|15047.25|14919.25|10
1649993690000|2022-04-15 03:34:50|15048.07|14920.07|15047.39|14919.39|15048.15|14920.15|15047.39|14919.39|10
1649993700000|2022-04-15 03:35:00|15047.42|14919.42|15045.85|14917.85|15047.6|14919.6|15045.85|14917.85|10
1649993710000|2022-04-15 03:35:10|15046.12|14918.12|15045.91|14917.91|15046.18|14918.18|15045.71|14917.71|10
1649993720000|2022-04-15 03:35:20|15046|14918|15047.1|14919.1|15047.1|14919.1|15045.96|14917.96|10
1649993730000|2022-04-15 03:35:30|15047.02|14919.02|15047.32|14919.32|15047.32|14919.32|15046.84|14918.84|10
1649993740000|2022-04-15 03:35:40|15047.8|14919.8|15048.36|14920.36|15048.36|14920.36|15047.37|14919.37|9
1649993750000|2022-04-15 03:35:50|15048.18|14920.18|15048.65|14920.65|15048.76|14920.76|15048.16|14920.16|10
1649993760000|2022-04-15 03:36:00|15048.7|14920.7|15048.33|14920.33|15048.86|14920.86|15048.3|14920.3|7
1649993770000|2022-04-15 03:36:10|15048.26|14920.26|15048.7|14920.7|15048.7|14920.7|15048.26|14920.26|8
1649993780000|2022-04-15 03:36:20|15048.69|14920.69|15048.74|14920.74|15048.89|14920.89|15048.54|14920.54|9
1649993790000|2022-04-15 03:36:30|15049.05|14921.05|15050.57|14922.57|15050.57|14922.57|15049.05|14921.05|10
1649993800000|2022-04-15 03:36:40|15050.58|14922.58|15050.48|14922.48|15050.7|14922.7|15050.44|14922.44|9
1649993810000|2022-04-15 03:36:50|15050.98|14922.98|15051.39|14923.39|15051.67|14923.67|15050.98|14922.98|10
1649993820000|2022-04-15 03:37:00|15051.45|14923.45|15051.53|14923.53|15051.53|14923.53|15051.41|14923.41|8
1649993830000|2022-04-15 03:37:10|15051.45|14923.45|15050.28|14922.28|15051.45|14923.45|15050.28|14922.28|9
1649993840000|2022-04-15 03:37:20|15050.05|14922.05|15049.66|14921.66|15050.17|14922.17|15049.66|14921.66|10
1649993850000|2022-04-15 03:37:30|15049.32|14921.32|15046.06|14918.06|15049.32|14921.32|15045.93|14917.93|10
1649993860000|2022-04-15 03:37:40|15046.08|14918.08|15044.97|14916.97|15046.37|14918.37|15044.97|14916.97|10
1649993870000|2022-04-15 03:37:50|15044.65|14916.65|15044.2|14916.2|15044.79|14916.79|15044.2|14916.2|10
1649993880000|2022-04-15 03:38:00|15044.16|14916.16|15043.47|14915.47|15044.16|14916.16|15043.47|14915.47|9
1649993890000|2022-04-15 03:38:10|15043.32|14915.32|15040.34|14912.34|15043.32|14915.32|15040.34|14912.34|9
1649993900000|2022-04-15 03:38:20|15039.57|14911.57|15033.3|14905.3|15039.57|14911.57|15033.3|14905.3|10
1649993910000|2022-04-15 03:38:30|15033.09|14905.09|15032.57|14904.57|15033.09|14905.09|15032.31|14904.31|10
1649993920000|2022-04-15 03:38:40|15031.9|14903.9|15030.52|14902.52|15031.9|14903.9|15030.52|14902.52|10
1649993930000|2022-04-15 03:38:50|15030.73|14902.73|15029.98|14901.98|15030.78|14902.78|15029.76|14901.76|9
1649993940000|2022-04-15 03:39:00|15029.84|14901.84|15031.82|14903.82|15031.82|14903.82|15029.84|14901.84|10
1649993950000|2022-04-15 03:39:10|15031.89|14903.89|15032.73|14904.73|15032.73|14904.73|15031.89|14903.89|10
1649993960000|2022-04-15 03:39:20|15032.75|14904.75|15032.2|14904.2|15032.88|14904.88|15032.2|14904.2|10
1649993970000|2022-04-15 03:39:30|15032.13|14904.13|15027.84|14907.84|15032.25|14907.84|15027.77|14903.74|11
1649993980000|2022-04-15 03:39:40|15027.69|14907.69|15027.82|14907.82|15028.61|14908.61|15027.57|14907.57|7
1649993990000|2022-04-15 03:39:50|15027.79|14907.79|15025.81|14905.81|15027.79|14907.79|15025.81|14905.81|10
1649994000000|2022-04-15 03:40:00|15025.86|14905.86|15025.78|14905.78|15026.18|14906.18|15025.46|14905.46|10
1649994010000|2022-04-15 03:40:10|15025.39|14905.39|15025.17|14905.17|15025.39|14905.39|15024.91|14904.91|10
1649994020000|2022-04-15 03:40:20|15025.18|14905.18|15025.22|14905.22|15025.33|14905.33|15025.17|14905.17|9
1649994030000|2022-04-15 03:40:30|15025.19|14905.19|15026.34|14906.34|15026.34|14906.34|15025.16|14905.16|9
1649994040000|2022-04-15 03:40:40|15026.36|14906.36|15027.63|14907.63|15027.63|14907.63|15026.36|14906.36|9
1649994050000|2022-04-15 03:40:50|15027.56|14907.56|15030.5|14910.5|15030.5|14910.5|15027.56|14907.56|10
1649994060000|2022-04-15 03:41:00|15030.8|14910.8|15030.34|14910.34|15030.95|14910.95|15030.26|14910.26|9
1649994070000|2022-04-15 03:41:10|15030.45|14910.45|15030.47|14910.47|15030.54|14910.54|15030.38|14910.38|9
1649994080000|2022-04-15 03:41:20|15030.86|14910.86|15031.21|14911.21|15031.33|14911.33|15030.86|14910.86|10
1649994090000|2022-04-15 03:41:30|15031.12|14911.12|15031.56|14911.56|15031.61|14911.61|15031.12|14911.12|9
1649994100000|2022-04-15 03:41:40|15031.6|14911.6|15031.53|14911.53|15031.6|14911.6|15030.93|14910.93|10
1649994110000|2022-04-15 03:41:50|15031.48|14911.48|15030.67|14910.67|15031.48|14911.48|15030.67|14910.67|7
1649994120000|2022-04-15 03:42:00|15030.81|14910.81|15031.96|14911.96|15031.96|14911.96|15030.81|14910.81|7
1649994130000|2022-04-15 03:42:10|15032.01|14912.01|15032.26|14912.26|15032.44|14912.44|15032.01|14912.01|10
1649994140000|2022-04-15 03:42:20|15031.93|14911.93|15031.44|14911.44|15031.93|14911.93|15031.27|14911.27|9
1649994150000|2022-04-15 03:42:30|15031.52|14911.52|15031.66|14911.66|15031.78|14911.78|15031.52|14911.52|10
1649994160000|2022-04-15 03:42:40|15031.64|14911.64|15030.54|14910.54|15032.24|14912.24|15030.54|14910.54|10
1649994170000|2022-04-15 03:42:50|15030.42|14910.42|15030.43|14910.43|15030.97|14910.97|15030.29|14910.29|10
1649994180000|2022-04-15 03:43:00|15030.71|14910.71|15031.44|14911.44|15031.51|14911.51|15030.66|14910.66|8
1649994190000|2022-04-15 03:43:10|15031.58|14911.58|15032.5|14912.5|15032.5|14912.5|15031.37|14911.37|10
1649994200000|2022-04-15 03:43:20|15032.49|14912.49|15032.48|14912.48|15032.81|14912.81|15032.34|14912.34|10
1649994210000|2022-04-15 03:43:30|15032.47|14912.47|15032.35|14912.35|15032.86|14912.86|15032.35|14912.35|10
1649994220000|2022-04-15 03:43:40|15032.31|14912.31|15031.62|14911.62|15032.53|14912.53|15031.62|14911.62|9
1649994230000|2022-04-15 03:43:50|15032.5|14912.5|15032.2|14912.2|15032.72|14912.72|15032.16|14912.16|10
1649994240000|2022-04-15 03:44:00|15032.33|14912.33|15030.83|14910.83|15032.33|14912.33|15030.83|14910.83|8
1649994250000|2022-04-15 03:44:10|15030.79|14910.79|15031.55|14911.55|15031.78|14911.78|15030.71|14910.71|8
1649994260000|2022-04-15 03:44:20|15031.89|14911.89|15032.01|14912.01|15032.04|14912.04|15031.87|14911.87|9
1649994270000|2022-04-15 03:44:30|15032.04|14912.04|15032.32|14912.32|15032.37|14912.37|15031.98|14911.98|8
1649994280000|2022-04-15 03:44:40|15032.34|14912.34|15031.22|14911.22|15032.34|14912.34|15030.79|14910.79|10
1649994290000|2022-04-15 03:44:50|15031.48|14911.48|15031.64|14911.64|15032.49|14912.49|15031.48|14911.48|10
1649994300000|2022-04-15 03:45:00|15031.18|14911.18|15030.14|14910.14|15031.18|14911.18|15029.54|14909.54|10
1649994310000|2022-04-15 03:45:10|15030.35|14910.35|15032.04|14912.04|15032.04|14912.04|15030.35|14910.35|9
1649994320000|2022-04-15 03:45:20|15032.25|14912.25|15031.81|14911.81|15032.25|14912.25|15031.8|14911.8|9
1649994330000|2022-04-15 03:45:30|15031.73|14911.73|15031.27|14911.27|15031.94|14911.94|15031.27|14911.27|9
1649994340000|2022-04-15 03:45:40|15031.25|14911.25|15031.07|14911.07|15031.25|14911.25|15031.02|14911.02|8
1649994350000|2022-04-15 03:45:50|15031.09|14911.09|15031.03|14911.03|15031.27|14911.27|15030.97|14910.97|6
1649994360000|2022-04-15 03:46:00|15031.08|14911.08|15030.55|14910.55|15031.08|14911.08|15030.55|14910.55|9
1649994370000|2022-04-15 03:46:10|15030.85|14910.85|15031.89|14911.89|15031.89|14911.89|15030.85|14910.85|10
1649994380000|2022-04-15 03:46:20|15031.88|14911.88|15032.54|14912.54|15032.54|14912.54|15031.85|14911.85|10
1649994390000|2022-04-15 03:46:30|15032.66|14912.66|15032.37|14912.37|15032.66|14912.66|15031.83|14911.83|10
1649994400000|2022-04-15 03:46:40|15032.39|14912.39|15032.99|14912.99|15033.12|14913.12|15032.39|14912.39|9
1649994410000|2022-04-15 03:46:50|15033.26|14913.26|15034.21|14914.21|15034.32|14914.32|15033.26|14913.26|10
1649994420000|2022-04-15 03:47:00|15034.23|14914.23|15034.06|14914.06|15034.3|14914.3|15034.06|14914.06|9
1649994430000|2022-04-15 03:47:10|15034.12|14914.12|15034.4|14914.4|15034.4|14914.4|15034.08|14914.08|9
1649994440000|2022-04-15 03:47:20|15034.41|14914.41|15034.93|14914.93|15034.98|14914.98|15034.38|14914.38|9
1649994450000|2022-04-15 03:47:30|15034.97|14914.97|15037.04|14917.04|15037.04|14917.04|15034.97|14914.97|10
1649994460000|2022-04-15 03:47:40|15037.15|14917.15|15038.17|14918.17|15038.33|14918.33|15037.15|14917.15|8
1649994470000|2022-04-15 03:47:50|15038.38|14918.38|15039.16|14919.16|15039.16|14919.16|15038.29|14918.29|10
1649994480000|2022-04-15 03:48:00|15039.03|14919.03|15039.6|14919.6|15039.6|14919.6|15039.01|14919.01|10
1649994490000|2022-04-15 03:48:10|15039.59|14919.59|15039.79|14919.79|15039.79|14919.79|15039.59|14919.59|9
1649994500000|2022-04-15 03:48:20|15039.82|14919.82|15038.09|14918.09|15039.82|14919.82|15038.09|14918.09|9
1649994510000|2022-04-15 03:48:30|15037.89|14917.89|15036.7|14916.7|15037.89|14917.89|15036.7|14916.7|10
1649994520000|2022-04-15 03:48:40|15035.96|14915.96|15033.77|14913.77|15035.96|14915.96|15033.77|14913.77|10
1649994530000|2022-04-15 03:48:50|15033|14913|15031.73|14911.73|15033|14913|15031.69|14911.69|10
1649994540000|2022-04-15 03:49:00|15031.6|14911.6|15030.9|14910.9|15031.66|14911.66|15030.85|14910.85|10
1649994550000|2022-04-15 03:49:10|15029.81|14909.81|15029.49|14909.49|15029.81|14909.81|15029.14|14909.14|9
1649994560000|2022-04-15 03:49:20|15029.46|14909.46|15029.19|14909.19|15029.46|14909.46|15029.17|14909.17|10
1649994570000|2022-04-15 03:49:30|15029.17|14909.17|15029.83|14909.83|15029.83|14909.83|15028.88|14908.88|10
1649994580000|2022-04-15 03:49:40|15030.06|14910.06|15030.63|14910.63|15030.79|14910.79|15030.06|14910.06|10
1649994590000|2022-04-15 03:49:50|15030.78|14910.78|15030.95|14910.95|15031.09|14911.09|15030.78|14910.78|8
1649994600000|2022-04-15 03:50:00|15030.96|14910.96|15031.01|14911.01|15031.08|14911.08|15030.76|14910.76|8
1649994610000|2022-04-15 03:50:10|15031.33|14911.33|15031.3|14911.3|15031.61|14911.61|15031.3|14911.3|9
1649994620000|2022-04-15 03:50:20|15031.44|14911.44|15031.48|14911.48|15031.53|14911.53|15031.3|14911.3|10
1649994630000|2022-04-15 03:50:30|15031.35|14911.35|15031.52|14911.52|15031.69|14911.69|15031.35|14911.35|8
1649994640000|2022-04-15 03:50:40|15031.5|14911.5|15031.09|14911.09|15031.58|14911.58|15031.09|14911.09|9
1649994650000|2022-04-15 03:50:50|15031|14911|15031.04|14911.04|15031.23|14911.23|15030.96|14910.96|10
1649994660000|2022-04-15 03:51:00|15030.79|14910.79|15030.58|14910.58|15030.82|14910.82|15030.58|14910.58|7
1649994670000|2022-04-15 03:51:10|15030.55|14910.55|15030.66|14910.66|15030.66|14910.66|15030.38|14910.38|8
1649994680000|2022-04-15 03:51:20|15030.68|14910.68|15030.49|14910.49|15030.98|14910.98|15030.49|14910.49|9
1649994690000|2022-04-15 03:51:30|15030.6|14910.6|15031.37|14911.37|15031.37|14911.37|15030.6|14910.6|8
1649994700000|2022-04-15 03:51:40|15031.4|14911.4|15032.33|14912.33|15032.33|14912.33|15031.4|14911.4|6
1649994710000|2022-04-15 03:51:50|15032.28|14912.28|15032.41|14912.41|15032.5|14912.5|15031.79|14911.79|10
1649994720000|2022-04-15 03:52:00|15032.45|14912.45|15033.37|14913.37|15033.37|14913.37|15032.45|14912.45|9
1649994730000|2022-04-15 03:52:10|15033.35|14913.35|15034.1|14914.1|15034.1|14914.1|15033.35|14913.35|9
1649994740000|2022-04-15 03:52:20|15033.9|14913.9|15035.73|14915.73|15035.73|14915.73|15033.9|14913.9|10
1649994750000|2022-04-15 03:52:30|15035.91|14915.91|15036.81|14916.81|15036.85|14916.85|15035.77|14915.77|7
1649994760000|2022-04-15 03:52:40|15036.74|14916.74|15036.88|14916.88|15036.88|14916.88|15036.6|14916.6|8
1649994770000|2022-04-15 03:52:50|15036.91|14916.91|15036.74|14916.74|15036.91|14916.91|15036.36|14916.36|10
1649994780000|2022-04-15 03:53:00|15036.66|14916.66|15037.49|14917.49|15037.58|14917.58|15036.66|14916.66|10
1649994790000|2022-04-15 03:53:10|15037.51|14917.51|15037.44|14917.44|15037.53|14917.53|15037.39|14917.39|6
1649994800000|2022-04-15 03:53:20|15037.48|14917.48|15038.75|14918.75|15038.75|14918.75|15037.46|14917.46|10
1649994810000|2022-04-15 03:53:30|15040.3|14920.3|15044.05|14924.05|15044.05|14924.05|15040.3|14920.3|10
1649994820000|2022-04-15 03:53:40|15044.24|14924.24|15044.98|14924.98|15045.06|14925.06|15044.18|14924.18|10
1649994830000|2022-04-15 03:53:50|15045.02|14925.02|15045.14|14925.14|15045.2|14925.2|15044.79|14924.79|9
1649994840000|2022-04-15 03:54:00|15045.21|14925.21|15045.59|14925.59|15045.59|14925.59|15045.16|14925.16|10
1649994850000|2022-04-15 03:54:10|15045.76|14925.76|15048.88|14928.88|15048.88|14928.88|15045.76|14925.76|9
1649994860000|2022-04-15 03:54:20|15048.82|14928.82|15049.4|14929.4|15049.45|14929.45|15048.82|14928.82|10
1649994870000|2022-04-15 03:54:30|15049.35|14929.35|15050.46|14930.46|15050.46|14930.46|15049.33|14929.33|10
1649994880000|2022-04-15 03:54:40|15051.27|14931.27|15053.98|14933.98|15053.98|14933.98|15051.27|14931.27|10
1649994890000|2022-04-15 03:54:50|15054.25|14934.25|15058.34|14938.34|15058.34|14938.34|15054.25|14934.25|10
1649994900000|2022-04-15 03:55:00|15059.18|14939.18|15060.48|14940.48|15060.74|14940.74|15059.18|14939.18|10
1649994910000|2022-04-15 03:55:10|15060.34|14940.34|15061.18|14941.18|15061.18|14941.18|15060.19|14940.19|10
1649994920000|2022-04-15 03:55:20|15061.08|14941.08|15059.59|14939.59|15061.08|14941.08|15059.59|14939.59|9
1649994930000|2022-04-15 03:55:30|15059.48|14939.48|15057.89|14937.89|15059.48|14939.48|15057.86|14937.86|10
1649994940000|2022-04-15 03:55:40|15057.62|14937.62|15055.51|14935.51|15057.62|14937.62|15055.51|14935.51|10
1649994950000|2022-04-15 03:55:50|15055.61|14935.61|15055.46|14935.46|15055.65|14935.65|15054.96|14934.96|10
1649994960000|2022-04-15 03:56:00|15055.6|14935.6|15055.3|14935.3|15055.64|14935.64|15055.3|14935.3|7
1649994970000|2022-04-15 03:56:10|15055.35|14935.35|15054.88|14934.88|15055.7|14935.7|15054.88|14934.88|9
1649994980000|2022-04-15 03:56:20|15054.89|14934.89|15055.07|14935.07|15055.11|14935.11|15054.84|14934.84|10
1649994990000|2022-04-15 03:56:30|15055.04|14935.04|15055.34|14935.34|15055.34|14935.34|15054.8|14934.8|9
1649995000000|2022-04-15 03:56:40|15055.26|14935.26|15055.09|14935.09|15055.41|14935.41|15055|14935|10
1649995010000|2022-04-15 03:56:50|15055.2|14935.2|15054.8|14934.8|15055.67|14935.67|15054.8|14934.8|10
1649995020000|2022-04-15 03:57:00|15054.74|14934.74|15054.97|14934.97|15055.37|14935.37|15054.74|14934.74|10
1649995030000|2022-04-15 03:57:10|15054.92|14934.92|15054.79|14934.79|15055.05|14935.05|15054.76|14934.76|9
1649995040000|2022-04-15 03:57:20|15054.74|14934.74|15055.72|14935.72|15055.72|14935.72|15054.68|14934.68|9
1649995050000|2022-04-15 03:57:30|15055.93|14935.93|15058.29|14938.29|15058.29|14938.29|15055.92|14935.92|10
1649995060000|2022-04-15 03:57:40|15058.7|14938.7|15060.24|14940.24|15060.42|14940.42|15058.7|14938.7|10
1649995070000|2022-04-15 03:57:50|15060.25|14940.25|15061.41|14941.41|15061.41|14941.41|15060.25|14940.25|9
1649995080000|2022-04-15 03:58:00|15061.38|14941.38|15062.64|14942.64|15062.64|14942.64|15061.38|14941.38|10
1649995090000|2022-04-15 03:58:10|15062.6|14942.6|15063.63|14943.63|15063.63|14943.63|15062.5|14942.5|9
1649995100000|2022-04-15 03:58:20|15063.59|14943.59|15064.07|14944.07|15064.12|14944.12|15063.59|14943.59|9
1649995110000|2022-04-15 03:58:30|15063.9|14943.9|15063.86|14943.86|15063.91|14943.91|15063.76|14943.76|10
1649995120000|2022-04-15 03:58:40|15064.05|14944.05|15063.45|14943.45|15064.39|14944.39|15063.45|14943.45|9
1649995130000|2022-04-15 03:58:50|15063.67|14943.67|15061.6|14941.6|15063.67|14943.67|15061.6|14941.6|10
1649995140000|2022-04-15 03:59:00|15061.68|14941.68|15062.74|14942.74|15062.74|14942.74|15061.43|14941.43|10
1649995150000|2022-04-15 03:59:10|15062.98|14942.98|15064.58|14944.58|15064.58|14944.58|15062.98|14942.98|10
1649995160000|2022-04-15 03:59:20|15064.74|14944.74|15066.6|14946.6|15066.71|14946.71|15064.74|14944.74|10
1649995170000|2022-04-15 03:59:30|15066.88|14946.88|15068.01|14948.01|15068.01|14948.01|15066.88|14946.88|10
1649995180000|2022-04-15 03:59:40|15068.34|14948.34|15068.17|14948.17|15068.65|14948.65|15068.09|14948.09|7
1649995190000|2022-04-15 03:59:50|15068.08|14948.08|15067.49|14947.49|15068.38|14948.38|15067.49|14947.49|10
1649995200000|2022-04-15 04:00:00|15067.52|14947.52|15069.82|14949.82|15069.82|14949.82|15067.52|14947.52|10
1649995210000|2022-04-15 04:00:10|15070.03|14950.03|15070.86|14950.86|15070.86|14950.86|15070.03|14950.03|10
1649995220000|2022-04-15 04:00:20|15070.53|14950.53|15070.78|14950.78|15071.27|14951.27|15070.53|14950.53|9
1649995230000|2022-04-15 04:00:30|15069.96|14949.96|15070.47|14950.47|15070.47|14950.47|15069.54|14949.54|9
1649995240000|2022-04-15 04:00:40|15070.37|14950.37|15070.56|14950.56|15070.56|14950.56|15069.84|14949.84|10
1649995250000|2022-04-15 04:00:50|15070.48|14950.48|15073.01|14953.01|15073.14|14953.14|15070.48|14950.48|10
1649995260000|2022-04-15 04:01:00|15072.98|14952.98|15074.62|14954.62|15074.62|14954.62|15072.98|14952.98|10
1649995270000|2022-04-15 04:01:10|15074.47|14954.47|15075.75|14955.75|15075.83|14955.83|15074.47|14954.47|10
1649995280000|2022-04-15 04:01:20|15076.1|14956.1|15076.05|14956.05|15076.86|14956.86|15075.82|14955.82|10
1649995290000|2022-04-15 04:01:30|15076.11|14956.11|15078.2|14958.2|15078.2|14958.2|15076.11|14956.11|10
1649995300000|2022-04-15 04:01:40|15078|14958|15077.63|14957.63|15078.7|14958.7|15077.55|14957.55|10
1649995310000|2022-04-15 04:01:50|15077.65|14957.65|15078.42|14958.42|15078.75|14958.75|15077.65|14957.65|10
1649995320000|2022-04-15 04:02:00|15078.64|14958.64|15078.24|14958.24|15078.64|14958.64|15078.24|14958.24|9
1649995330000|2022-04-15 04:02:10|15078.13|14958.13|15077|14957|15078.13|14958.13|15076.65|14956.65|10
1649995340000|2022-04-15 04:02:20|15076.88|14956.88|15075.98|14955.98|15077.05|14957.05|15075.98|14955.98|10
1649995350000|2022-04-15 04:02:30|15076.02|14956.02|15075.1|14955.1|15076.02|14956.02|15075.1|14955.1|10
1649995360000|2022-04-15 04:02:40|15075.04|14955.04|15074.08|14954.08|15075.11|14955.11|15074.08|14954.08|10
1649995370000|2022-04-15 04:02:50|15074.21|14954.21|15071.89|14951.89|15074.28|14954.28|15071.89|14951.89|10
1649995380000|2022-04-15 04:03:00|15071.73|14951.73|15069.59|14949.59|15071.73|14951.73|15068.25|14948.25|10
1649995390000|2022-04-15 04:03:10|15069.42|14949.42|15074.61|14954.61|15074.61|14954.61|15069.42|14949.42|10
1649995400000|2022-04-15 04:03:20|15075.17|14955.17|15077.15|14957.15|15077.16|14957.16|15075.17|14955.17|10
1649995410000|2022-04-15 04:03:30|15077.37|14957.37|15078.98|14958.98|15078.98|14958.98|15077.16|14957.16|10
1649995420000|2022-04-15 04:03:40|15078.76|14958.76|15079.62|14959.62|15079.86|14959.86|15078.76|14958.76|9
1649995430000|2022-04-15 04:03:50|15080.05|14960.05|15078.95|14958.95|15080.05|14960.05|15078.82|14958.82|10
1649995440000|2022-04-15 04:04:00|15079.37|14959.37|15078.22|14958.22|15079.37|14959.37|15077.95|14957.95|10
1649995450000|2022-04-15 04:04:10|15077.97|14957.97|15078.36|14958.36|15078.62|14958.62|15077.97|14957.97|9
1649995460000|2022-04-15 04:04:20|15078.34|14958.34|15078.95|14958.95|15078.98|14958.98|15078.34|14958.34|10
1649995470000|2022-04-15 04:04:30|15078.94|14958.94|15078.53|14958.53|15079.32|14959.32|15078.53|14958.53|7
1649995480000|2022-04-15 04:04:40|15078.67|14958.67|15077.22|14957.22|15078.67|14958.67|15077.22|14957.22|10
1649995490000|2022-04-15 04:04:50|15076.11|14956.11|15076.21|14956.21|15076.37|14956.37|15076.03|14956.03|10
1649995500000|2022-04-15 04:05:00|15075.99|14955.99|15076.13|14956.13|15076.2|14956.2|15075.86|14955.86|10
1649995510000|2022-04-15 04:05:10|15075.96|14955.96|15075.26|14955.26|15076.18|14956.18|15075.26|14955.26|9
1649995520000|2022-04-15 04:05:20|15075.28|14955.28|15074.69|14954.69|15075.28|14955.28|15074.47|14954.47|10
1649995530000|2022-04-15 04:05:30|15074.73|14954.73|15074.17|14954.17|15074.74|14954.74|15074.17|14954.17|10
1649995540000|2022-04-15 04:05:40|15074.78|14954.78|15074.18|14954.18|15075.3|14955.3|15074.18|14954.18|9
1649995550000|2022-04-15 04:05:50|15074.29|14954.29|15074.13|14954.13|15074.29|14954.29|15073.94|14953.94|9
1649995560000|2022-04-15 04:06:00|15074.09|14954.09|15074.9|14954.9|15074.93|14954.93|15074.03|14954.03|8
1649995570000|2022-04-15 04:06:10|15075|14955|15074.91|14954.91|15075.09|14955.09|15074.73|14954.73|10
1649995580000|2022-04-15 04:06:20|15074.57|14954.57|15074.78|14954.78|15074.78|14954.78|15074.57|14954.57|9
1649995590000|2022-04-15 04:06:30|15074.66|14954.66|15074.4|14954.4|15074.87|14954.87|15074.39|14954.39|10
1649995600000|2022-04-15 04:06:40|15074.11|14954.11|15073.07|14953.07|15074.11|14954.11|15073.07|14953.07|9
1649995610000|2022-04-15 04:06:50|15072.58|14952.58|15072.83|14952.83|15072.89|14952.89|15072.58|14952.58|7
1649995620000|2022-04-15 04:07:00|15072.4|14952.4|15071.47|14951.47|15072.81|14952.81|15071.47|14951.47|10
1649995630000|2022-04-15 04:07:10|15071.42|14951.42|15070.74|14950.74|15071.46|14951.46|15070.74|14950.74|9
1649995640000|2022-04-15 04:07:20|15070.7|14950.7|15068.69|14948.69|15070.7|14950.7|15068.69|14948.69|10
1649995650000|2022-04-15 04:07:30|15068.55|14948.55|15067.7|14947.7|15068.66|14948.66|15067.63|14947.63|9
1649995660000|2022-04-15 04:07:40|15067.63|14947.63|15067.51|14947.51|15067.63|14947.63|15067.29|14947.29|9
1649995670000|2022-04-15 04:07:50|15067.57|14947.57|15067.11|14947.11|15067.57|14947.57|15067.09|14947.09|10
1649995680000|2022-04-15 04:08:00|15067.16|14947.16|15067.89|14947.89|15067.98|14947.98|15067.16|14947.16|10
1649995690000|2022-04-15 04:08:10|15067.98|14947.98|15068.67|14948.67|15068.83|14948.83|15067.98|14947.98|9
1649995700000|2022-04-15 04:08:20|15068.68|14948.68|15069.39|14949.39|15069.39|14949.39|15068.67|14948.67|10
1649995710000|2022-04-15 04:08:30|15069.35|14949.35|15069.51|14949.51|15069.75|14949.75|15069.35|14949.35|4
1649995720000|2022-04-15 04:08:40|15069.52|14949.52|15069.44|14949.44|15069.52|14949.52|15068.98|14948.98|9
1649995730000|2022-04-15 04:08:50|15069.29|14949.29|15069.77|14949.77|15069.91|14949.91|15069.11|14949.11|9
1649995740000|2022-04-15 04:09:00|15069.22|14949.22|15068.98|14948.98|15069.26|14949.26|15068.76|14948.76|10
1649995750000|2022-04-15 04:09:10|15069.01|14949.01|15070.05|14950.05|15070.05|14950.05|15069|14949|8
1649995760000|2022-04-15 04:09:20|15070.09|14950.09|15070.38|14950.38|15070.38|14950.38|15070.02|14950.02|9
1649995770000|2022-04-15 04:09:30|15070.49|14950.49|15069.35|14949.35|15070.53|14950.53|15069.35|14949.35|9
1649995780000|2022-04-15 04:09:40|15069.1|14949.1|15068.65|14948.65|15069.1|14949.1|15068.53|14948.53|10
1649995790000|2022-04-15 04:09:50|15068.71|14948.71|15068.77|14948.77|15068.89|14948.89|15068.6|14948.6|9
1649995800000|2022-04-15 04:10:00|15068.63|14948.63|15068.42|14948.42|15068.76|14948.76|15068.42|14948.42|10
1649995810000|2022-04-15 04:10:10|15068.36|14948.36|15067.12|14947.12|15068.36|14948.36|15067.12|14947.12|9
1649995820000|2022-04-15 04:10:20|15067.03|14947.03|15066.27|14946.27|15067.03|14947.03|15066.03|14946.03|10
1649995830000|2022-04-15 04:10:30|15066.28|14946.28|15066.71|14946.71|15066.88|14946.88|15066.28|14946.28|10
1649995840000|2022-04-15 04:10:40|15066.59|14946.59|15065.52|14945.52|15066.59|14946.59|15065.52|14945.52|9
1649995850000|2022-04-15 04:10:50|15065.21|14945.21|15064.42|14944.42|15065.21|14945.21|15064.23|14944.23|9
1649995860000|2022-04-15 04:11:00|15064.39|14944.39|15067.83|14947.83|15067.87|14947.87|15064.39|14944.39|10
1649995870000|2022-04-15 04:11:10|15068.33|14948.33|15069.75|14949.75|15069.75|14949.75|15068.33|14948.33|10
1649995880000|2022-04-15 04:11:20|15069.78|14949.78|15070.28|14950.28|15070.31|14950.31|15069.78|14949.78|10
1649995890000|2022-04-15 04:11:30|15070.26|14950.26|15070.82|14950.82|15070.82|14950.82|15070.26|14950.26|9
1649995900000|2022-04-15 04:11:40|15070.72|14950.72|15072.76|14952.76|15072.76|14952.76|15070.72|14950.72|10
1649995910000|2022-04-15 04:11:50|15073.46|14953.46|15073.52|14953.52|15073.85|14953.85|15073.46|14953.46|9
1649995920000|2022-04-15 04:12:00|15073.5|14953.5|15073.6|14953.6|15073.7|14953.7|15073.36|14953.36|10
1649995930000|2022-04-15 04:12:10|15073.8|14953.8|15072.98|14952.98|15073.84|14953.84|15072.94|14952.94|9
1649995940000|2022-04-15 04:12:20|15073|14953|15073.05|14953.05|15073.15|14953.15|15072.83|14952.83|7
1649995950000|2022-04-15 04:12:30|15073.07|14953.07|15075.02|14955.02|15075.02|14955.02|15073.07|14953.07|9
1649995960000|2022-04-15 04:12:40|15075.04|14955.04|15075.55|14955.55|15076.24|14956.24|15075.04|14955.04|10
1649995970000|2022-04-15 04:12:50|15075.35|14955.35|15076.36|14956.36|15076.42|14956.42|15075.34|14955.34|10
1649995980000|2022-04-15 04:13:00|15076.41|14956.41|15076.34|14956.34|15076.45|14956.45|15076.29|14956.29|10
1649995990000|2022-04-15 04:13:10|15076.52|14956.52|15077.64|14957.64|15077.64|14957.64|15076.5|14956.5|10
1649996000000|2022-04-15 04:13:20|15077.65|14957.65|15077.86|14957.86|15077.86|14957.86|15077.34|14957.34|10
1649996010000|2022-04-15 04:13:30|15077.77|14957.77|15077.99|14957.99|15078.07|14958.07|15077.76|14957.76|10
1649996020000|2022-04-15 04:13:40|15077.93|14957.93|15078.55|14958.55|15078.55|14958.55|15077.92|14957.92|10
1649996030000|2022-04-15 04:13:50|15078.52|14958.52|15078.64|14958.64|15078.8|14958.8|15078.52|14958.52|10
1649996040000|2022-04-15 04:14:00|15078.61|14958.61|15078.72|14958.72|15078.72|14958.72|15077.96|14957.96|10
1649996050000|2022-04-15 04:14:10|15078.8|14958.8|15079.51|14959.51|15079.51|14959.51|15078.59|14958.59|9
1649996060000|2022-04-15 04:14:20|15079.23|14959.23|15078.33|14958.33|15079.3|14959.3|15078.33|14958.33|10
1649996070000|2022-04-15 04:14:30|15078.52|14958.52|15078.78|14958.78|15078.78|14958.78|15078.32|14958.32|9
1649996080000|2022-04-15 04:14:40|15078.6|14958.6|15080.45|14960.45|15080.61|14960.61|15078.31|14958.31|10
1649996090000|2022-04-15 04:14:50|15080.71|14960.71|15081.76|14961.76|15081.76|14961.76|15080.71|14960.71|10
1649996100000|2022-04-15 04:15:00|15081.68|14961.68|15081.84|14961.84|15081.88|14961.88|15081.56|14961.56|10
1649996110000|2022-04-15 04:15:10|15081.73|14961.73|15081.4|14961.4|15081.74|14961.74|15081.4|14961.4|10
1649996120000|2022-04-15 04:15:20|15081.07|14961.07|15079.83|14959.83|15081.07|14961.07|15079.83|14959.83|9
1649996130000|2022-04-15 04:15:30|15079.78|14959.78|15079.41|14959.41|15079.78|14959.78|15079.35|14959.35|9
1649996140000|2022-04-15 04:15:40|15079.52|14959.52|15077.87|14957.87|15079.52|14959.52|15077.63|14957.63|10
1649996150000|2022-04-15 04:15:50|15077.9|14957.9|15077.7|14957.7|15078.82|14958.82|15077.7|14957.7|10
1649996160000|2022-04-15 04:16:00|15077.54|14957.54|15075.47|14955.47|15077.54|14957.54|15075.47|14955.47|10
1649996170000|2022-04-15 04:16:10|15075.23|14955.23|15075.48|14955.48|15075.61|14955.61|15075.23|14955.23|9
1649996180000|2022-04-15 04:16:20|15075.06|14955.06|15074.74|14954.74|15075.33|14955.33|15074.59|14954.59|10
1649996190000|2022-04-15 04:16:30|15074.72|14954.72|15074.9|14954.9|15074.9|14954.9|15074.43|14954.43|10
1649996200000|2022-04-15 04:16:40|15074.98|14954.98|15073.71|14953.71|15074.98|14954.98|15073.71|14953.71|9
1649996210000|2022-04-15 04:16:50|15072.96|14952.96|15071.68|14951.68|15073.09|14953.09|15071.45|14951.45|10
1649996220000|2022-04-15 04:17:00|15071.56|14951.56|15072.25|14952.25|15072.25|14952.25|15071.38|14951.38|9
1649996230000|2022-04-15 04:17:10|15071.48|14951.48|15071.12|14951.12|15071.51|14951.51|15071.12|14951.12|10
1649996240000|2022-04-15 04:17:20|15071.01|14951.01|15071.45|14951.45|15071.45|14951.45|15071.01|14951.01|7
1649996250000|2022-04-15 04:17:30|15071.44|14951.44|15072.4|14952.4|15072.4|14952.4|15071.44|14951.44|8
1649996260000|2022-04-15 04:17:40|15072.27|14952.27|15073.34|14953.34|15073.34|14953.34|15071.05|14951.05|10
1649996270000|2022-04-15 04:17:50|15075.24|14955.24|15078.57|14958.57|15078.57|14958.57|15075.24|14955.24|10
1649996280000|2022-04-15 04:18:00|15078.6|14958.6|15080.59|14960.59|15080.59|14960.59|15078.6|14958.6|9
1649996290000|2022-04-15 04:18:10|15080.87|14960.87|15081.19|14961.19|15081.19|14961.19|15080.87|14960.87|10
1649996300000|2022-04-15 04:18:20|15081.16|14961.16|15088.11|14968.11|15088.11|14968.11|15081.16|14961.16|10
1649996310000|2022-04-15 04:18:30|15088.54|14968.54|15096.55|14976.55|15096.55|14976.55|15088.54|14968.54|10
1649996320000|2022-04-15 04:18:40|15096.78|14976.78|15096.53|14976.53|15098.3|14978.3|15096.05|14976.05|10
1649996330000|2022-04-15 04:18:50|15096.24|14976.24|15095.78|14975.78|15096.24|14976.24|15095.09|14975.09|9
1649996340000|2022-04-15 04:19:00|15095.47|14975.47|15097.7|14977.7|15097.78|14977.78|15095.47|14975.47|10
1649996350000|2022-04-15 04:19:10|15097.49|14977.49|15098.07|14978.07|15098.12|14978.12|15097.32|14977.32|10
1649996360000|2022-04-15 04:19:20|15098.14|14978.14|15098.51|14978.51|15098.51|14978.51|15098.14|14978.14|9
1649996370000|2022-04-15 04:19:30|15098.75|14978.75|15100.38|14980.38|15100.38|14980.38|15098.75|14978.75|9
1649996380000|2022-04-15 04:19:40|15100.69|14980.69|15101.01|14981.01|15101.28|14981.28|15100.48|14980.48|9
1649996390000|2022-04-15 04:19:50|15100.41|14980.41|15099.54|14979.54|15100.41|14980.41|15099.5|14979.5|10
1649996400000|2022-04-15 04:20:00|15099.87|14979.87|15100.36|14980.36|15100.56|14980.56|15099.87|14979.87|10
1649996410000|2022-04-15 04:20:10|15099.66|14979.66|15098.43|14978.43|15099.69|14979.69|15098.27|14978.27|10
1649996420000|2022-04-15 04:20:20|15098.77|14978.77|15098.58|14978.58|15098.97|14978.97|15098.58|14978.58|9
1649996430000|2022-04-15 04:20:30|15098.47|14978.47|15098.59|14978.59|15098.76|14978.76|15098.45|14978.45|10
1649996440000|2022-04-15 04:20:40|15098.56|14978.56|15098.84|14978.84|15098.84|14978.84|15098.24|14978.24|10
1649996450000|2022-04-15 04:20:50|15098.94|14978.94|15098.36|14978.36|15098.96|14978.96|15098.3|14978.3|10
1649996460000|2022-04-15 04:21:00|15098.19|14978.19|15097.43|14977.43|15098.19|14978.19|15097.43|14977.43|10
1649996470000|2022-04-15 04:21:10|15097.37|14977.37|15096.71|14976.71|15097.47|14977.47|15096.71|14976.71|9
1649996480000|2022-04-15 04:21:20|15096.03|14976.03|15095.56|14975.56|15096.03|14976.03|15095.48|14975.48|10
1649996490000|2022-04-15 04:21:30|15095.07|14975.07|15092.09|14972.09|15095.07|14975.07|15091.99|14971.99|10
1649996500000|2022-04-15 04:21:40|15092.01|14972.01|15090.27|14970.27|15092.01|14972.01|15090.08|14970.08|10
1649996510000|2022-04-15 04:21:50|15090.03|14970.03|15090.4|14970.4|15090.77|14970.77|15089.78|14969.78|10
1649996520000|2022-04-15 04:22:00|15090.7|14970.7|15088.28|14968.28|15090.95|14970.95|15088.28|14968.28|10
1649996530000|2022-04-15 04:22:10|15087.87|14967.87|15087.37|14967.37|15087.87|14967.87|15087.33|14967.33|9
1649996540000|2022-04-15 04:22:20|15087.53|14967.53|15087.48|14967.48|15087.77|14967.77|15087.48|14967.48|9
1649996550000|2022-04-15 04:22:30|15087.63|14967.63|15087.8|14967.8|15087.8|14967.8|15087.61|14967.61|9
1649996560000|2022-04-15 04:22:40|15087.57|14967.57|15087.94|14967.94|15087.94|14967.94|15087.38|14967.38|10
1649996570000|2022-04-15 04:22:50|15087.91|14967.91|15088.21|14968.21|15088.36|14968.36|15087.91|14967.91|7
1649996580000|2022-04-15 04:23:00|15088.22|14968.22|15088.31|14968.31|15088.31|14968.31|15087.93|14967.93|10
1649996590000|2022-04-15 04:23:10|15088.32|14968.32|15087.18|14967.18|15088.34|14968.34|15087.05|14967.05|10
1649996600000|2022-04-15 04:23:20|15086.89|14966.89|15086.77|14966.77|15087.45|14967.45|15086.67|14966.67|9
1649996610000|2022-04-15 04:23:30|15087.07|14967.07|15087.04|14967.04|15087.14|14967.14|15086.54|14966.54|10
1649996620000|2022-04-15 04:23:40|15087.01|14967.01|15088.65|14968.65|15088.65|14968.65|15086.91|14966.91|9
1649996630000|2022-04-15 04:23:50|15088.85|14968.85|15088.81|14968.81|15089.17|14969.17|15088.71|14968.71|10
1649996640000|2022-04-15 04:24:00|15088.96|14968.96|15089|14969|15089.18|14969.18|15088.95|14968.95|10
1649996650000|2022-04-15 04:24:10|15089.09|14969.09|15088.87|14968.87|15089.12|14969.12|15088.79|14968.79|9
1649996660000|2022-04-15 04:24:20|15089.01|14969.01|15089.26|14969.26|15089.44|14969.44|15089.01|14969.01|10
1649996670000|2022-04-15 04:24:30|15089.29|14969.29|15089.76|14969.76|15089.76|14969.76|15089.29|14969.29|9
1649996680000|2022-04-15 04:24:40|15089.77|14969.77|15089.61|14969.61|15089.84|14969.84|15089.61|14969.61|9
1649996690000|2022-04-15 04:24:50|15089.72|14969.72|15089.69|14969.69|15089.77|14969.77|15089.6|14969.6|8
1649996700000|2022-04-15 04:25:00|15089.78|14969.78|15090.01|14970.01|15090.08|14970.08|15089.72|14969.72|8
1649996710000|2022-04-15 04:25:10|15090.05|14970.05|15089.17|14969.17|15090.06|14970.06|15089.16|14969.16|10
1649996720000|2022-04-15 04:25:20|15089.18|14969.18|15088.33|14968.33|15089.27|14969.27|15088.19|14968.19|10
1649996730000|2022-04-15 04:25:30|15088.32|14968.32|15086.83|14966.83|15088.32|14968.32|15086.83|14966.83|8
1649996740000|2022-04-15 04:25:40|15086.46|14966.46|15085.51|14965.51|15086.76|14966.76|15085.51|14965.51|10
1649996750000|2022-04-15 04:25:50|15085.17|14965.17|15084.3|14964.3|15085.22|14965.22|15084.26|14964.26|10
1649996760000|2022-04-15 04:26:00|15084.38|14964.38|15083.29|14963.29|15084.38|14964.38|15083.24|14963.24|10
1649996770000|2022-04-15 04:26:10|15083.38|14963.38|15082.88|14962.88|15083.38|14963.38|15082.67|14962.67|9
1649996780000|2022-04-15 04:26:20|15082.94|14962.94|15082.21|14962.21|15082.94|14962.94|15082.21|14962.21|10
1649996790000|2022-04-15 04:26:30|15082.05|14962.05|15083.02|14963.02|15083.02|14963.02|15082.04|14962.04|10
1649996800000|2022-04-15 04:26:40|15083.26|14963.26|15081.91|14961.91|15083.44|14963.44|15081.91|14961.91|10
1649996810000|2022-04-15 04:26:50|15081.85|14961.85|15080.44|14960.44|15081.85|14961.85|15080.31|14960.31|10
1649996820000|2022-04-15 04:27:00|15080.35|14960.35|15079.42|14959.42|15080.4|14960.4|15079.42|14959.42|10
1649996830000|2022-04-15 04:27:10|15079.07|14959.07|15076.49|14956.49|15079.07|14959.07|15076.49|14956.49|9
1649996840000|2022-04-15 04:27:20|15076.19|14956.19|15074.97|14954.97|15076.19|14956.19|15074.97|14954.97|8
1649996850000|2022-04-15 04:27:30|15074.58|14954.58|15071.27|14951.27|15074.58|14954.58|15071.27|14951.27|10
1649996860000|2022-04-15 04:27:40|15070.47|14950.47|15065.09|14945.09|15070.47|14950.47|15064.71|14944.71|10
1649996870000|2022-04-15 04:27:50|15064.8|14944.8|15061.83|14941.83|15064.8|14944.8|15061.83|14941.83|10
1649996880000|2022-04-15 04:28:00|15061.65|14941.65|15062.76|14942.76|15062.83|14942.83|15061.6|14941.6|10
1649996890000|2022-04-15 04:28:10|15062.72|14942.72|15060.47|14940.47|15062.72|14942.72|15060.47|14940.47|9
1649996900000|2022-04-15 04:28:20|15060.55|14940.55|15060.08|14940.08|15060.55|14940.55|15059.89|14939.89|9
1649996910000|2022-04-15 04:28:30|15060.33|14940.33|15059.74|14939.74|15060.48|14940.48|15059.74|14939.74|9
1649996920000|2022-04-15 04:28:40|15059.7|14939.7|15059.09|14939.09|15060|14940|15059.09|14939.09|10
1649996930000|2022-04-15 04:28:50|15058.97|14938.97|15058.83|14938.83|15059.06|14939.06|15058.49|14938.49|9
1649996940000|2022-04-15 04:29:00|15058.35|14938.35|15058.35|14938.35|15058.48|14938.48|15057.76|14937.76|9
1649996950000|2022-04-15 04:29:10|15058.31|14938.31|15057.31|14937.31|15058.31|14938.31|15057.31|14937.31|9
1649996960000|2022-04-15 04:29:20|15056.76|14936.76|15056.75|14936.75|15057.5|14937.5|15056.75|14936.75|9
1649996970000|2022-04-15 04:29:30|15056.78|14936.78|15057.28|14937.28|15057.28|14937.28|15056.55|14936.55|10
1649996980000|2022-04-15 04:29:40|15057.29|14937.29|15056.66|14936.66|15057.37|14937.37|15056.66|14936.66|10
1649996990000|2022-04-15 04:29:50|15056.7|14936.7|15056.79|14936.79|15057.01|14937.01|15055.98|14935.98|10
1649997000000|2022-04-15 04:30:00|15057.21|14937.21|15056.92|14936.92|15057.21|14937.21|15056.71|14936.71|9
1649997010000|2022-04-15 04:30:10|15056.49|14936.49|15054.2|14934.2|15056.49|14936.49|15054.2|14934.2|9
1649997020000|2022-04-15 04:30:20|15053.08|14933.08|15050.66|14930.66|15053.08|14933.08|15050.66|14930.66|10
1649997030000|2022-04-15 04:30:30|15050.7|14930.7|15046.5|14926.5|15050.7|14930.7|15046.5|14926.5|10
1649997040000|2022-04-15 04:30:40|15046.51|14926.51|15046.86|14926.86|15047.09|14927.09|15046.49|14926.49|10
1649997050000|2022-04-15 04:30:50|15046.82|14926.82|15046.21|14926.21|15046.82|14926.82|15046.21|14926.21|10
1649997060000|2022-04-15 04:31:00|15045.25|14925.25|15045.51|14925.51|15045.51|14925.51|15044.78|14924.78|9
1649997070000|2022-04-15 04:31:10|15045.48|14925.48|15045.25|14925.25|15045.76|14925.76|15045.25|14925.25|9
1649997080000|2022-04-15 04:31:20|15044.83|14924.83|15044.27|14924.27|15044.85|14924.85|15044.25|14924.25|9
1649997090000|2022-04-15 04:31:30|15044.38|14924.38|15044.98|14924.98|15045.11|14925.11|15044.38|14924.38|10
1649997100000|2022-04-15 04:31:40|15045.05|14925.05|15046.33|14926.33|15046.33|14926.33|15045.05|14925.05|10
1649997110000|2022-04-15 04:31:50|15046.27|14926.27|15046.44|14926.44|15046.59|14926.59|15046.12|14926.12|10
1649997120000|2022-04-15 04:32:00|15047.02|14927.02|15048.11|14928.11|15048.11|14928.11|15047.02|14927.02|10
1649997130000|2022-04-15 04:32:10|15048.15|14928.15|15047.61|14927.61|15048.15|14928.15|15047.44|14927.44|10
1649997140000|2022-04-15 04:32:20|15047.68|14927.68|15047.24|14927.24|15048|14928|15047.24|14927.24|10
1649997150000|2022-04-15 04:32:30|15047.36|14927.36|15048.06|14928.06|15048.06|14928.06|15047.36|14927.36|10
1649997160000|2022-04-15 04:32:40|15048.42|14928.42|15050.08|14930.08|15050.08|14930.08|15048.42|14928.42|10
1649997170000|2022-04-15 04:32:50|15050.25|14930.25|15051.31|14931.31|15051.42|14931.42|15050.25|14930.25|10
1649997180000|2022-04-15 04:33:00|15051.29|14931.29|15049.16|14929.16|15051.29|14931.29|15049.16|14929.16|10
1649997190000|2022-04-15 04:33:10|15048.97|14928.97|15048.16|14928.16|15048.97|14928.97|15048.16|14928.16|10
1649997200000|2022-04-15 04:33:20|15048.22|14928.22|15048.47|14928.47|15048.47|14928.47|15048.22|14928.22|9
1649997210000|2022-04-15 04:33:30|15048.43|14928.43|15048.63|14928.63|15048.63|14928.63|15048.43|14928.43|6
1649997220000|2022-04-15 04:33:40|15048.37|14928.37|15047.63|14927.63|15048.38|14928.38|15047.63|14927.63|9
1649997230000|2022-04-15 04:33:50|15047.58|14927.58|15047.02|14927.02|15047.58|14927.58|15047.02|14927.02|8
1649997240000|2022-04-15 04:34:00|15047.05|14927.05|15046.97|14926.97|15047.55|14927.55|15046.97|14926.97|9
1649997250000|2022-04-15 04:34:10|15047.07|14927.07|15048.52|14928.52|15048.52|14928.52|15047.07|14927.07|10
1649997260000|2022-04-15 04:34:20|15048.87|14928.87|15046.77|14926.77|15048.87|14928.87|15046.77|14926.77|10
1649997270000|2022-04-15 04:34:30|15046.68|14926.68|15044.32|14924.32|15046.68|14926.68|15044.32|14924.32|9
1649997280000|2022-04-15 04:34:40|15044.37|14924.37|15042.8|14922.8|15044.37|14924.37|15042.37|14922.37|9
1649997290000|2022-04-15 04:34:50|15042.27|14922.27|15043.81|14923.81|15043.81|14923.81|15042.27|14922.27|9
1649997300000|2022-04-15 04:35:00|15043.63|14923.63|15043.38|14923.38|15044.02|14924.02|15043.38|14923.38|8
1649997310000|2022-04-15 04:35:10|15042.98|14922.98|15043.18|14923.18|15043.2|14923.2|15042.85|14922.85|10
1649997320000|2022-04-15 04:35:20|15043.33|14923.33|15043.12|14923.12|15043.44|14923.44|15042.87|14922.87|10
1649997330000|2022-04-15 04:35:30|15043.08|14923.08|15042.76|14922.76|15043.22|14923.22|15042.76|14922.76|10
1649997340000|2022-04-15 04:35:40|15042.49|14922.49|15041.63|14921.63|15042.66|14922.66|15041.63|14921.63|10
1649997350000|2022-04-15 04:35:50|15042.36|14922.36|15041.85|14921.85|15042.36|14922.36|15041.85|14921.85|9
1649997360000|2022-04-15 04:36:00|15041.9|14921.9|15041.79|14921.79|15041.9|14921.9|15041.66|14921.66|7
1649997370000|2022-04-15 04:36:10|15041.87|14921.87|15041.24|14921.24|15041.87|14921.87|15040.95|14920.95|8
1649997380000|2022-04-15 04:36:20|15041.42|14921.42|15041.5|14921.5|15041.65|14921.65|15041.25|14921.25|8
1649997390000|2022-04-15 04:36:30|15041.63|14921.63|15045.07|14925.07|15045.07|14925.07|15041.63|14921.63|10
1649997400000|2022-04-15 04:36:40|15045.14|14925.14|15046.76|14926.76|15046.76|14926.76|15045.14|14925.14|10
1649997410000|2022-04-15 04:36:50|15046.8|14926.8|15047.53|14927.53|15047.53|14927.53|15046.77|14926.77|9
1649997420000|2022-04-15 04:37:00|15047.52|14927.52|15048.56|14928.56|15048.56|14928.56|15047.52|14927.52|8
1649997430000|2022-04-15 04:37:10|15048.55|14928.55|15049.96|14929.96|15049.96|14929.96|15048.45|14928.45|10
1649997440000|2022-04-15 04:37:20|15049.9|14929.9|15049.9|14929.9|15050.07|14930.07|15049.78|14929.78|10
1649997450000|2022-04-15 04:37:30|15049.94|14929.94|15049.85|14929.85|15050.53|14930.53|15049.75|14929.75|9
1649997460000|2022-04-15 04:37:40|15049.84|14929.84|15049.25|14929.25|15049.84|14929.84|15049.13|14929.13|9
1649997470000|2022-04-15 04:37:50|15049.28|14929.28|15049.26|14929.26|15049.37|14929.37|15049.1|14929.1|10
1649997480000|2022-04-15 04:38:00|15049.28|14929.28|15049.24|14929.24|15049.43|14929.43|15049.24|14929.24|8
1649997490000|2022-04-15 04:38:10|15048.99|14928.99|15047.8|14927.8|15049.27|14929.27|15047.8|14927.8|10
1649997500000|2022-04-15 04:38:20|15047.29|14927.29|15045.39|14925.39|15047.29|14927.29|15045.39|14925.39|9
1649997510000|2022-04-15 04:38:30|15045.29|14925.29|15043.88|14923.88|15045.37|14925.37|15043.88|14923.88|10
1649997520000|2022-04-15 04:38:40|15043.53|14923.53|15043.35|14923.35|15043.53|14923.53|15043.2|14923.2|9
1649997530000|2022-04-15 04:38:50|15043.32|14923.32|15043.64|14923.64|15044.33|14924.33|15043.15|14923.15|10
1649997540000|2022-04-15 04:39:00|15043.71|14923.71|15042.5|14922.5|15043.71|14923.71|15042.32|14922.32|10
1649997550000|2022-04-15 04:39:10|15042.57|14922.57|15039.9|14919.9|15042.57|14922.57|15039.9|14919.9|10
1649997560000|2022-04-15 04:39:20|15040.05|14920.05|15042.69|14922.69|15042.69|14922.69|15040.05|14920.05|10
1649997570000|2022-04-15 04:39:30|15042.76|14922.76|15044.65|14924.65|15044.65|14924.65|15042.76|14922.76|10
1649997580000|2022-04-15 04:39:40|15045.17|14925.17|15047|14927|15047|14927|15045.04|14925.04|10
1649997590000|2022-04-15 04:39:50|15046.97|14926.97|15048.24|14928.24|15048.3|14928.3|15046.97|14926.97|10
1649997600000|2022-04-15 04:40:00|15048.27|14928.27|15048.54|14928.54|15048.54|14928.54|15047.9|14927.9|9
1649997610000|2022-04-15 04:40:10|15048.64|14928.64|15048.8|14928.8|15048.8|14928.8|15047.94|14927.94|10
1649997620000|2022-04-15 04:40:20|15048.6|14928.6|15048.46|14928.46|15048.65|14928.65|15048.4|14928.4|10
1649997630000|2022-04-15 04:40:30|15048.44|14928.44|15049.5|14929.5|15049.63|14929.63|15048.44|14928.44|10
1649997640000|2022-04-15 04:40:40|15049.92|14929.92|15049.85|14929.85|15050.03|14930.03|15049.72|14929.72|10
1649997650000|2022-04-15 04:40:50|15049.84|14929.84|15049.49|14929.49|15049.93|14929.93|15049.46|14929.46|10
1649997660000|2022-04-15 04:41:00|15049.2|14929.2|15046.72|14926.72|15049.2|14929.2|15046.72|14926.72|10
1649997670000|2022-04-15 04:41:10|15046.58|14926.58|15046.28|14926.28|15046.58|14926.58|15046.21|14926.21|8
1649997680000|2022-04-15 04:41:20|15046.55|14926.55|15047.4|14927.4|15047.6|14927.6|15046.55|14926.55|9
1649997690000|2022-04-15 04:41:30|15047.67|14927.67|15047.91|14927.91|15047.91|14927.91|15047.51|14927.51|10
1649997700000|2022-04-15 04:41:40|15048.09|14928.09|15048.4|14928.4|15048.4|14928.4|15048.09|14928.09|9
1649997710000|2022-04-15 04:41:50|15048.61|14928.61|15048.97|14928.97|15048.98|14928.98|15048.47|14928.47|9
1649997720000|2022-04-15 04:42:00|15048.96|14928.96|15048.64|14928.64|15048.96|14928.96|15048.34|14928.34|10
1649997730000|2022-04-15 04:42:10|15048.61|14928.61|15048.36|14928.36|15048.71|14928.71|15048.36|14928.36|8
1649997740000|2022-04-15 04:42:20|15048.42|14928.42|15048.66|14928.66|15048.71|14928.71|15048.33|14928.33|9
1649997750000|2022-04-15 04:42:30|15048.61|14928.61|15048.55|14928.55|15048.86|14928.86|15048.32|14928.32|9
1649997760000|2022-04-15 04:42:40|15048.77|14928.77|15048.81|14928.81|15048.83|14928.83|15048.71|14928.71|9
1649997770000|2022-04-15 04:42:50|15048.84|14928.84|15048.5|14928.5|15048.91|14928.91|15048.5|14928.5|6
1649997780000|2022-04-15 04:43:00|15048.38|14928.38|15049.68|14929.68|15049.71|14929.71|15048.16|14928.16|10
1649997790000|2022-04-15 04:43:10|15049.69|14929.69|15049.69|14929.69|15049.85|14929.85|15049.63|14929.63|9
1649997800000|2022-04-15 04:43:20|15049.67|14929.67|15048.14|14928.14|15049.82|14929.82|15048.14|14928.14|10
1649997810000|2022-04-15 04:43:30|15047.96|14927.96|15047.16|14927.16|15047.98|14927.98|15046.94|14926.94|10
1649997820000|2022-04-15 04:43:40|15047.11|14927.11|15045.84|14925.84|15047.11|14927.11|15045.84|14925.84|9
1649997830000|2022-04-15 04:43:50|15045.97|14925.97|15046.03|14926.03|15046.8|14926.8|15045.97|14925.97|10
1649997840000|2022-04-15 04:44:00|15045.97|14925.97|15045.88|14925.88|15045.97|14925.97|15045.82|14925.82|10
1649997850000|2022-04-15 04:44:10|15044.53|14924.53|15044.67|14924.67|15044.99|14924.99|15044.37|14924.37|9
1649997860000|2022-04-15 04:44:20|15044.7|14924.7|15044.59|14924.59|15044.73|14924.73|15044.59|14924.59|5
1649997870000|2022-04-15 04:44:30|15044.47|14924.47|15044.95|14924.95|15044.95|14924.95|15044.47|14924.47|9
1649997880000|2022-04-15 04:44:40|15044.9|14924.9|15045.79|14925.79|15045.87|14925.87|15044.67|14924.67|9
1649997890000|2022-04-15 04:44:50|15045.89|14925.89|15048.52|14928.52|15048.52|14928.52|15045.89|14925.89|10
1649997900000|2022-04-15 04:45:00|15048.55|14928.55|15047.95|14927.95|15048.71|14928.71|15047.92|14927.92|10
1649997910000|2022-04-15 04:45:10|15048.05|14928.05|15046.61|14926.61|15048.05|14928.05|15046.61|14926.61|10
1649997920000|2022-04-15 04:45:20|15046.48|14926.48|15045.41|14925.41|15046.48|14926.48|15045.41|14925.41|9
1649997930000|2022-04-15 04:45:30|15045.24|14925.24|15045.02|14925.02|15045.27|14925.27|15044.89|14924.89|9
1649997940000|2022-04-15 04:45:40|15045.05|14925.05|15044.64|14924.64|15045.5|14925.5|15044.64|14924.64|10
1649997950000|2022-04-15 04:45:50|15044.63|14924.63|15045.25|14925.25|15045.25|14925.25|15044.38|14924.38|10
1649997960000|2022-04-15 04:46:00|15045.28|14925.28|15045.77|14925.77|15045.77|14925.77|15045.13|14925.13|10
1649997970000|2022-04-15 04:46:10|15045.8|14925.8|15046.51|14926.51|15046.62|14926.62|15045.8|14925.8|9
1649997980000|2022-04-15 04:46:20|15046.71|14926.71|15046.74|14926.74|15047.02|14927.02|15046.43|14926.43|9
1649997990000|2022-04-15 04:46:30|15046.78|14926.78|15046.56|14926.56|15046.95|14926.95|15046.42|14926.42|9
1649998000000|2022-04-15 04:46:40|15046.47|14926.47|15045.37|14925.37|15046.5|14926.5|15045.37|14925.37|8
1649998010000|2022-04-15 04:46:50|15045.62|14925.62|15045.44|14925.44|15045.69|14925.69|15045.35|14925.35|9
1649998020000|2022-04-15 04:47:00|15045.46|14925.46|15045.11|14925.11|15045.46|14925.46|15044.89|14924.89|9
1649998030000|2022-04-15 04:47:10|15045.29|14925.29|15046.46|14926.46|15046.47|14926.47|15045.12|14925.12|9
1649998040000|2022-04-15 04:47:20|15046.42|14926.42|15047.33|14927.33|15047.33|14927.33|15046.33|14926.33|9
1649998050000|2022-04-15 04:47:30|15047.32|14927.32|15046.95|14926.95|15047.64|14927.64|15046.95|14926.95|7
1649998060000|2022-04-15 04:47:40|15046.96|14926.96|15046.59|14926.59|15046.99|14926.99|15046.57|14926.57|10
1649998070000|2022-04-15 04:47:50|15046.33|14926.33|15046.37|14926.37|15046.85|14926.85|15046.33|14926.33|9
1649998080000|2022-04-15 04:48:00|15046.29|14926.29|15046.79|14926.79|15046.79|14926.79|15046.18|14926.18|10
1649998090000|2022-04-15 04:48:10|15046.95|14926.95|15047.47|14927.47|15047.47|14927.47|15046.95|14926.95|7
1649998100000|2022-04-15 04:48:20|15047.77|14927.77|15047.92|14927.92|15048.14|14928.14|15047.77|14927.77|9
1649998110000|2022-04-15 04:48:30|15047.63|14927.63|15047.55|14927.55|15047.85|14927.85|15047.46|14927.46|10
1649998120000|2022-04-15 04:48:40|15047.39|14927.39|15046.95|14926.95|15047.54|14927.54|15046.95|14926.95|10
1649998130000|2022-04-15 04:48:50|15046.87|14926.87|15046.71|14926.71|15047.1|14927.1|15046.71|14926.71|10
1649998140000|2022-04-15 04:49:00|15046.81|14926.81|15045.5|14925.5|15046.81|14926.81|15045.31|14925.31|10
1649998150000|2022-04-15 04:49:10|15045.46|14925.46|15045.57|14925.57|15045.61|14925.61|15045.35|14925.35|9
1649998160000|2022-04-15 04:49:20|15045.55|14925.55|15044.9|14924.9|15045.63|14925.63|15044.9|14924.9|9
1649998170000|2022-04-15 04:49:30|15044.71|14924.71|15044.04|14924.04|15044.71|14924.71|15044.04|14924.04|10
1649998180000|2022-04-15 04:49:40|15044.02|14924.02|15044.13|14924.13|15044.2|14924.2|15044.02|14924.02|8
1649998190000|2022-04-15 04:49:50|15044.17|14924.17|15043.76|14923.76|15044.17|14924.17|15043.57|14923.57|9
1649998200000|2022-04-15 04:50:00|15043.74|14923.74|15044.69|14924.69|15044.69|14924.69|15043.74|14923.74|10
1649998210000|2022-04-15 04:50:10|15044.68|14924.68|15045.1|14925.1|15045.1|14925.1|15044.63|14924.63|7
1649998220000|2022-04-15 04:50:20|15045.01|14925.01|15044.83|14924.83|15045.01|14925.01|15044.8|14924.8|9
1649998230000|2022-04-15 04:50:30|15044.75|14924.75|15045.37|14925.37|15045.37|14925.37|15044.75|14924.75|10
1649998240000|2022-04-15 04:50:40|15045.11|14925.11|15045.13|14925.13|15045.15|14925.15|15044.96|14924.96|7
1649998250000|2022-04-15 04:50:50|15045.21|14925.21|15044.91|14924.91|15045.21|14925.21|15044.74|14924.74|10
1649998260000|2022-04-15 04:51:00|15045|14925|15044.83|14924.83|15045.06|14925.06|15044.67|14924.67|9
1649998270000|2022-04-15 04:51:10|15044.89|14924.89|15044.81|14924.81|15045.06|14925.06|15044.7|14924.7|9
1649998280000|2022-04-15 04:51:20|15044.43|14924.43|15043.79|14923.79|15044.43|14924.43|15042.43|14922.43|10
1649998290000|2022-04-15 04:51:30|15043.46|14923.46|15043.7|14923.7|15043.7|14923.7|15043.04|14923.04|9
1649998300000|2022-04-15 04:51:40|15043.73|14923.73|15043.91|14923.91|15044.54|14924.54|15043.68|14923.68|10
1649998310000|2022-04-15 04:51:50|15043.95|14923.95|15040.78|14920.78|15043.95|14923.95|15040.78|14920.78|10
1649998320000|2022-04-15 04:52:00|15040.38|14920.38|15038.8|14918.8|15040.38|14920.38|15038.8|14918.8|10
1649998330000|2022-04-15 04:52:10|15038.82|14918.82|15037.5|14917.5|15038.96|14918.96|15037.24|14917.24|10
1649998340000|2022-04-15 04:52:20|15037.86|14917.86|15036.95|14916.95|15037.99|14917.99|15036.95|14916.95|8
1649998350000|2022-04-15 04:52:30|15037.07|14917.07|15035.46|14915.46|15037.07|14917.07|15035.46|14915.46|10
1649998360000|2022-04-15 04:52:40|15035.32|14915.32|15034.45|14914.45|15035.32|14915.32|15034.33|14914.33|10
1649998370000|2022-04-15 04:52:50|15034.51|14914.51|15033.84|14913.84|15034.51|14914.51|15033.76|14913.76|7
1649998380000|2022-04-15 04:53:00|15033.92|14913.92|15033.29|14913.29|15033.92|14913.92|15033.12|14913.12|10
1649998390000|2022-04-15 04:53:10|15033.27|14913.27|15032.74|14912.74|15033.27|14913.27|15032.74|14912.74|9
1649998400000|2022-04-15 04:53:20|15032.49|14912.49|15032.91|14912.91|15032.94|14912.94|15032.49|14912.49|7
1649998410000|2022-04-15 04:53:30|15032.97|14912.97|15029.78|14909.78|15033|14913|15029.78|14909.78|10
1649998420000|2022-04-15 04:53:40|15029.31|14909.31|15028.32|14908.32|15029.31|14909.31|15027.64|14907.64|8
1649998430000|2022-04-15 04:53:50|15028.1|14908.1|15027.41|14907.41|15028.16|14908.16|15027.41|14907.41|9
1649998440000|2022-04-15 04:54:00|15027.42|14907.42|15027.61|14907.61|15027.64|14907.64|15027.1|14907.1|10
1649998450000|2022-04-15 04:54:10|15027.55|14907.55|15026.44|14906.44|15027.61|14907.61|15026.44|14906.44|9
1649998460000|2022-04-15 04:54:20|15026.21|14906.21|15025.93|14905.93|15026.42|14906.42|15025.93|14905.93|9
1649998470000|2022-04-15 04:54:30|15025.84|14905.84|15025.6|14905.6|15026.01|14906.01|15025.6|14905.6|9
1649998480000|2022-04-15 04:54:40|15025.64|14905.64|15025.49|14905.49|15025.78|14905.78|15025.49|14905.49|10
1649998490000|2022-04-15 04:54:50|15025.34|14905.34|15024.82|14904.82|15025.34|14905.34|15024.82|14904.82|9
1649998500000|2022-04-15 04:55:00|15024.78|14904.78|15025|14905|15025|14905|15024.6|14904.6|9
1649998510000|2022-04-15 04:55:10|15025.08|14905.08|15024.81|14904.81|15025.28|14905.28|15024.81|14904.81|9
1649998520000|2022-04-15 04:55:20|15024.73|14904.73|15024.83|14904.83|15024.83|14904.83|15024.59|14904.59|10
1649998530000|2022-04-15 04:55:30|15024.8|14904.8|15024.5|14904.5|15024.8|14904.8|15024.5|14904.5|7
1649998540000|2022-04-15 04:55:40|15024.64|14904.64|15022.87|14902.87|15024.64|14904.64|15022.87|14902.87|9
1649998550000|2022-04-15 04:55:50|15021.87|14901.87|15020.37|14900.37|15021.87|14901.87|15020.11|14900.11|9
1649998560000|2022-04-15 04:56:00|15020.48|14900.48|15019.94|14899.94|15020.48|14900.48|15019.65|14899.65|10
1649998570000|2022-04-15 04:56:10|15020.2|14900.2|15019.74|14899.74|15020.39|14900.39|15019.74|14899.74|10
1649998580000|2022-04-15 04:56:20|15019.77|14899.77|15018.55|14898.55|15019.77|14899.77|15018.55|14898.55|10
1649998590000|2022-04-15 04:56:30|15018.47|14898.47|15017.66|14897.66|15018.47|14898.47|15017.63|14897.63|10
1649998600000|2022-04-15 04:56:40|15017.56|14897.56|15012.81|14892.81|15017.56|14897.56|15012.81|14892.81|10
1649998610000|2022-04-15 04:56:50|15012.76|14892.76|15012.79|14892.79|15012.87|14892.87|15012.71|14892.71|9
1649998620000|2022-04-15 04:57:00|15012.81|14892.81|15012.84|14892.84|15012.84|14892.84|15012.51|14892.51|10
1649998630000|2022-04-15 04:57:10|15011.99|14891.99|15012.11|14892.11|15012.36|14892.36|15011.53|14891.53|10
1649998640000|2022-04-15 04:57:20|15012.07|14892.07|15011.59|14891.59|15012.24|14892.24|15011.59|14891.59|10
1649998650000|2022-04-15 04:57:30|15011.61|14891.61|15009.73|14889.73|15011.7|14891.7|15009.73|14889.73|10
1649998660000|2022-04-15 04:57:40|15009.79|14889.79|15008.52|14888.52|15009.79|14889.79|15008.42|14888.42|10
1649998670000|2022-04-15 04:57:50|15008.49|14888.49|15011.38|14891.38|15011.38|14891.38|15008.49|14888.49|10
1649998680000|2022-04-15 04:58:00|15011.35|14891.35|15014.12|14894.12|15014.12|14894.12|15011.35|14891.35|10
1649998690000|2022-04-15 04:58:10|15015.11|14895.11|15015.55|14895.55|15015.64|14895.64|15015.11|14895.11|9
1649998700000|2022-04-15 04:58:20|15015.63|14895.63|15016.51|14896.51|15016.51|14896.51|15015.58|14895.58|10
1649998710000|2022-04-15 04:58:30|15016.43|14896.43|15018.23|14898.23|15018.23|14898.23|15016.41|14896.41|10
1649998720000|2022-04-15 04:58:40|15018.28|14898.28|15018.94|14898.94|15019.7|14899.7|15018.24|14898.24|10
1649998730000|2022-04-15 04:58:50|15019.03|14899.03|15018|14898|15019.03|14899.03|15018|14898|10
1649998740000|2022-04-15 04:59:00|15017.95|14897.95|15017.55|14897.55|15017.97|14897.97|15017.06|14897.06|10
1649998750000|2022-04-15 04:59:10|15017.73|14897.73|15019.19|14899.19|15019.19|14899.19|15017.72|14897.72|10
1649998760000|2022-04-15 04:59:20|15019.25|14899.25|15018.98|14898.98|15019.25|14899.25|15018.67|14898.67|9
1649998770000|2022-04-15 04:59:30|15018.93|14898.93|15019.49|14899.49|15019.71|14899.71|15018.89|14898.89|10
1649998780000|2022-04-15 04:59:40|15019.47|14899.47|15020.12|14900.12|15020.33|14900.33|15019.47|14899.47|10
1649998790000|2022-04-15 04:59:50|15020.18|14900.18|15020.3|14900.3|15020.56|14900.56|15020.18|14900.18|9
1649998800000|2022-04-15 05:00:00|15020.37|14900.37|15021.27|14901.27|15021.27|14901.27|15020.34|14900.34|8
1649998810000|2022-04-15 05:00:10|15021.73|14901.73|15023.04|14903.04|15023.04|14903.04|15021.73|14901.73|10
1649998820000|2022-04-15 05:00:20|15023.32|14903.32|15024.28|14904.28|15024.59|14904.59|15023.32|14903.32|10
1649998830000|2022-04-15 05:00:30|15023.88|14903.88|15021.59|14901.59|15023.88|14903.88|15021.59|14901.59|10
1649998840000|2022-04-15 05:00:40|15021.29|14901.29|15017.78|14897.78|15021.29|14901.29|15017.77|14897.77|10
1649998850000|2022-04-15 05:00:50|15017.81|14897.81|15016.53|14896.53|15017.84|14897.84|15016.53|14896.53|9
1649998860000|2022-04-15 05:01:00|15016.55|14896.55|15016.12|14896.12|15016.71|14896.71|15016.07|14896.07|8
1649998870000|2022-04-15 05:01:10|15016.11|14896.11|15018|14898|15018|14898|15016.11|14896.11|10
1649998880000|2022-04-15 05:01:20|15018.32|14898.32|15020.25|14900.25|15020.25|14900.25|15018.32|14898.32|10
1649998890000|2022-04-15 05:01:30|15020.42|14900.42|15022.24|14902.24|15022.24|14902.24|15020.42|14900.42|10
1649998900000|2022-04-15 05:01:40|15022.21|14902.21|15024.44|14904.44|15024.52|14904.52|15022.13|14902.13|9
1649998910000|2022-04-15 05:01:50|15024.93|14904.93|15029.34|14909.34|15029.34|14909.34|15024.93|14904.93|10
1649998920000|2022-04-15 05:02:00|15029.44|14909.44|15030.92|14910.92|15030.96|14910.96|15029.44|14909.44|10
1649998930000|2022-04-15 05:02:10|15030.98|14910.98|15033.01|14913.01|15033.01|14913.01|15030.98|14910.98|9
1649998940000|2022-04-15 05:02:20|15033.15|14913.15|15034.04|14914.04|15034.04|14914.04|15033.15|14913.15|10
1649998950000|2022-04-15 05:02:30|15033.75|14913.75|15033.47|14913.47|15033.83|14913.83|15033.4|14913.4|10
1649998960000|2022-04-15 05:02:40|15033.46|14913.46|15034.17|14914.17|15034.17|14914.17|15033.37|14913.37|9
1649998970000|2022-04-15 05:02:50|15034.28|14914.28|15035.16|14915.16|15035.22|14915.22|15034.28|14914.28|10
1649998980000|2022-04-15 05:03:00|15035.08|14915.08|15034.44|14914.44|15035.08|14915.08|15034.44|14914.44|10
1649998990000|2022-04-15 05:03:10|15034.49|14914.49|15033.93|14913.93|15034.83|14914.83|15033.93|14913.93|9
1649999000000|2022-04-15 05:03:20|15033.79|14913.79|15031.94|14911.94|15033.79|14913.79|15031.94|14911.94|9
1649999010000|2022-04-15 05:03:30|15031.48|14911.48|15029.42|14909.42|15031.48|14911.48|15029.42|14909.42|10
1649999020000|2022-04-15 05:03:40|15029.43|14909.43|15028.8|14908.8|15029.43|14909.43|15028.64|14908.64|9
1649999030000|2022-04-15 05:03:50|15028.84|14908.84|15028.62|14908.62|15029.11|14909.11|15028.62|14908.62|9
1649999040000|2022-04-15 05:04:00|15028.67|14908.67|15028.69|14908.69|15028.98|14908.98|15028.63|14908.63|9
1649999050000|2022-04-15 05:04:10|15028.37|14908.37|15028.32|14908.32|15028.37|14908.37|15027.7|14907.7|10
1649999060000|2022-04-15 05:04:20|15028.18|14908.18|15027.77|14907.77|15028.45|14908.45|15027.77|14907.77|8
1649999070000|2022-04-15 05:04:30|15026.94|14906.94|15028.91|14908.91|15028.91|14908.91|15026.7|14906.7|8
1649999080000|2022-04-15 05:04:40|15029.11|14909.11|15030.51|14910.51|15030.51|14910.51|15029.1|14909.1|9
1649999090000|2022-04-15 05:04:50|15030.31|14910.31|15029.97|14909.97|15030.31|14910.31|15029.76|14909.76|8
1649999100000|2022-04-15 05:05:00|15029.88|14909.88|15030.2|14910.2|15030.28|14910.28|15029.88|14909.88|10
1649999110000|2022-04-15 05:05:10|15030.49|14910.49|15031.97|14911.97|15032.04|14912.04|15030.49|14910.49|9
1649999120000|2022-04-15 05:05:20|15032.15|14912.15|15031.87|14911.87|15032.6|14912.6|15031.87|14911.87|9
1649999130000|2022-04-15 05:05:30|15031.84|14911.84|15031|14911|15031.84|14911.84|15031|14911|9
1649999140000|2022-04-15 05:05:40|15031.63|14911.63|15030.74|14910.74|15031.64|14911.64|15030.74|14910.74|9
1649999150000|2022-04-15 05:05:50|15030.59|14910.59|15030.51|14910.51|15030.59|14910.59|15029.93|14909.93|8
1649999160000|2022-04-15 05:06:00|15030.61|14910.61|15030.36|14910.36|15030.61|14910.61|15030.12|14910.12|9
1649999170000|2022-04-15 05:06:10|15030.33|14910.33|15030.62|14910.62|15030.62|14910.62|15030.22|14910.22|10
1649999180000|2022-04-15 05:06:20|15030.43|14910.43|15031.19|14911.19|15031.25|14911.25|15030.43|14910.43|7
1649999190000|2022-04-15 05:06:30|15030.96|14910.96|15030.96|14910.96|15031.08|14911.08|15030.95|14910.95|7
1649999200000|2022-04-15 05:06:40|15030.93|14910.93|15030.71|14910.71|15031|14911|15030.71|14910.71|10
1649999210000|2022-04-15 05:06:50|15030.63|14910.63|15032.16|14912.16|15032.21|14912.21|15030.63|14910.63|9
1649999220000|2022-04-15 05:07:00|15032.43|14912.43|15033.11|14913.11|15033.11|14913.11|15032.43|14912.43|10
1649999230000|2022-04-15 05:07:10|15033.23|14913.23|15033.64|14913.64|15033.64|14913.64|15033.22|14913.22|8
1649999240000|2022-04-15 05:07:20|15033.58|14913.58|15034.6|14914.6|15034.67|14914.67|15033.58|14913.58|9
1649999250000|2022-04-15 05:07:30|15034.82|14914.82|15034.8|14914.8|15034.95|14914.95|15034.58|14914.58|9
1649999260000|2022-04-15 05:07:40|15034.75|14914.75|15034.18|14914.18|15034.92|14914.92|15034.11|14914.11|9
1649999270000|2022-04-15 05:07:50|15034.19|14914.19|15034.36|14914.36|15034.7|14914.7|15034.19|14914.19|7
1649999280000|2022-04-15 05:08:00|15034.19|14914.19|15033.29|14913.29|15034.24|14914.24|15033.28|14913.28|9
1649999290000|2022-04-15 05:08:10|15033.2|14913.2|15032.94|14912.94|15033.33|14913.33|15032.84|14912.84|9
1649999300000|2022-04-15 05:08:20|15032.56|14912.56|15033.38|14913.38|15033.38|14913.38|15032.56|14912.56|10
1649999310000|2022-04-15 05:08:30|15033.43|14913.43|15033.65|14913.65|15033.68|14913.68|15033.43|14913.43|9
1649999320000|2022-04-15 05:08:40|15033.5|14913.5|15032.76|14912.76|15033.61|14913.61|15032.76|14912.76|10
1649999330000|2022-04-15 05:08:50|15033.36|14913.36|15032.33|14912.33|15033.38|14913.38|15032.33|14912.33|9
1649999340000|2022-04-15 05:09:00|15032.46|14912.46|15032.38|14912.38|15032.71|14912.71|15032.32|14912.32|9
1649999350000|2022-04-15 05:09:10|15032.53|14912.53|15032.05|14912.05|15032.64|14912.64|15032.02|14912.02|8
1649999360000|2022-04-15 05:09:20|15031.88|14911.88|15031.87|14911.87|15032.07|14912.07|15031.87|14911.87|7
1649999370000|2022-04-15 05:09:30|15031.84|14911.84|15031.78|14911.78|15032.43|14912.43|15031.72|14911.72|9
1649999380000|2022-04-15 05:09:40|15031.75|14911.75|15032.27|14912.27|15032.29|14912.29|15031.75|14911.75|10
1649999390000|2022-04-15 05:09:50|15032.45|14912.45|15033.04|14913.04|15033.04|14913.04|15032.45|14912.45|10
1649999400000|2022-04-15 05:10:00|15033.26|14913.26|15033.54|14913.54|15033.54|14913.54|15033.23|14913.23|10
1649999410000|2022-04-15 05:10:10|15033.76|14913.76|15034.18|14914.18|15034.18|14914.18|15033.76|14913.76|9
1649999420000|2022-04-15 05:10:20|15034.13|14914.13|15034.63|14914.63|15034.63|14914.63|15033.86|14913.86|9
1649999430000|2022-04-15 05:10:30|15034.61|14914.61|15035.84|14915.84|15035.91|14915.91|15034.61|14914.61|7
1649999440000|2022-04-15 05:10:40|15035.82|14915.82|15035.8|14915.8|15035.82|14915.82|15035.43|14915.43|10
1649999450000|2022-04-15 05:10:50|15035.89|14915.89|15035.94|14915.94|15036.01|14916.01|15035.85|14915.85|8
1649999460000|2022-04-15 05:11:00|15036.1|14916.1|15036.22|14916.22|15036.22|14916.22|15035.88|14915.88|8
1649999470000|2022-04-15 05:11:10|15036.44|14916.44|15036.41|14916.41|15036.51|14916.51|15036.3|14916.3|9
1649999480000|2022-04-15 05:11:20|15036.47|14916.47|15036.5|14916.5|15036.62|14916.62|15036.31|14916.31|9
1649999490000|2022-04-15 05:11:30|15035.96|14915.96|15034.61|14914.61|15035.96|14915.96|15034.46|14914.46|10
1649999500000|2022-04-15 05:11:40|15035.05|14915.05|15034.31|14914.31|15035.2|14915.2|15034.31|14914.31|9
1649999510000|2022-04-15 05:11:50|15034.38|14914.38|15034.64|14914.64|15034.64|14914.64|15034.28|14914.28|8
1649999520000|2022-04-15 05:12:00|15034.59|14914.59|15036.21|14916.21|15036.21|14916.21|15034.48|14914.48|8
1649999530000|2022-04-15 05:12:10|15036.15|14916.15|15036.13|14916.13|15036.61|14916.61|15036.06|14916.06|9
1649999540000|2022-04-15 05:12:20|15036.09|14916.09|15035.05|14915.05|15036.09|14916.09|15034.93|14914.93|7
1649999550000|2022-04-15 05:12:30|15035.23|14915.23|15035.1|14915.1|15035.23|14915.23|15034.7|14914.7|8
1649999560000|2022-04-15 05:12:40|15035.21|14915.21|15035.29|14915.29|15035.29|14915.29|15035.02|14915.02|8
1649999570000|2022-04-15 05:12:50|15035.3|14915.3|15035.42|14915.42|15035.49|14915.49|15035.3|14915.3|10
1649999580000|2022-04-15 05:13:00|15035.45|14915.45|15035.69|14915.69|15035.79|14915.79|15035.45|14915.45|10
1649999590000|2022-04-15 05:13:10|15035.76|14915.76|15035.65|14915.65|15035.8|14915.8|15035.53|14915.53|7
1649999600000|2022-04-15 05:13:20|15035.8|14915.8|15033.88|14913.88|15035.94|14915.94|15033.88|14913.88|8
1649999610000|2022-04-15 05:13:30|15033.87|14913.87|15031.44|14911.44|15033.87|14913.87|15031.44|14911.44|10
1649999620000|2022-04-15 05:13:40|15031.28|14911.28|15030.06|14910.06|15031.28|14911.28|15030.05|14910.05|9
1649999630000|2022-04-15 05:13:50|15030.05|14910.05|15029.81|14909.81|15030.05|14910.05|15029.81|14909.81|10
1649999640000|2022-04-15 05:14:00|15029.76|14909.76|15029.48|14909.48|15029.82|14909.82|15029.41|14909.41|9
1649999650000|2022-04-15 05:14:10|15029.54|14909.54|15028.72|14908.72|15029.68|14909.68|15028.72|14908.72|10
1649999660000|2022-04-15 05:14:20|15028.11|14908.11|15026.15|14906.15|15028.11|14908.11|15026.15|14906.15|9
1649999670000|2022-04-15 05:14:30|15025.9|14905.9|15024.96|14904.96|15025.9|14905.9|15024.96|14904.96|9
1649999680000|2022-04-15 05:14:40|15024.4|14904.4|15023.19|14903.19|15024.4|14904.4|15023.19|14903.19|10
1649999690000|2022-04-15 05:14:50|15023.02|14903.02|15022.47|14902.47|15023.03|14903.03|15022.47|14902.47|6
1649999700000|2022-04-15 05:15:00|15022.01|14902.01|15021.87|14901.87|15022.09|14902.09|15021.57|14901.57|9
1649999710000|2022-04-15 05:15:10|15021.5|14901.5|15021.64|14901.64|15021.69|14901.69|15021.38|14901.38|9
1649999720000|2022-04-15 05:15:20|15021.63|14901.63|15019.71|14899.71|15021.85|14901.85|15019.71|14899.71|8
1649999730000|2022-04-15 05:15:30|15019.15|14899.15|15017.2|14897.2|15019.15|14899.15|15017.13|14897.13|9
1649999740000|2022-04-15 05:15:40|15016.9|14896.9|15015.11|14895.11|15016.9|14896.9|15015.11|14895.11|9
1649999750000|2022-04-15 05:15:50|15015.01|14895.01|15013.8|14893.8|15015.01|14895.01|15013.74|14893.74|10
1649999760000|2022-04-15 05:16:00|15013.61|14893.61|15014.49|14894.49|15014.49|14894.49|15013.36|14893.36|10
1649999770000|2022-04-15 05:16:10|15014.39|14894.39|15014.89|14894.89|15014.89|14894.89|15014.19|14894.19|10
1649999780000|2022-04-15 05:16:20|15014.83|14894.83|15014.37|14894.37|15015.09|14895.09|15014.37|14894.37|9
1649999790000|2022-04-15 05:16:30|15014.36|14894.36|15013.87|14893.87|15014.4|14894.4|15013.87|14893.87|9
1649999800000|2022-04-15 05:16:40|15013.67|14893.67|15013.6|14893.6|15013.67|14893.67|15013.36|14893.36|10
1649999810000|2022-04-15 05:16:50|15013.58|14893.58|15013.39|14893.39|15014.46|14894.46|15013.39|14893.39|7
1649999820000|2022-04-15 05:17:00|15013.09|14893.09|15012.57|14892.57|15013.09|14893.09|15012.34|14892.34|10
1649999830000|2022-04-15 05:17:10|15012.67|14892.67|15012.45|14892.45|15012.67|14892.67|15012.29|14892.29|10
1649999840000|2022-04-15 05:17:20|15012.4|14892.4|15012.79|14892.79|15012.87|14892.87|15012.36|14892.36|9
1649999850000|2022-04-15 05:17:30|15012.74|14892.74|15013.08|14893.08|15013.08|14893.08|15012.74|14892.74|9
1649999860000|2022-04-15 05:17:40|15013.04|14893.04|15012.03|14892.03|15013.15|14893.15|15012.03|14892.03|5
1649999870000|2022-04-15 05:17:50|15012.19|14892.19|15012.49|14892.49|15012.49|14892.49|15012.19|14892.19|10
1649999880000|2022-04-15 05:18:00|15012.38|14892.38|15013.06|14893.06|15013.1|14893.1|15012.38|14892.38|9
1649999890000|2022-04-15 05:18:10|15013.26|14893.26|15013.85|14893.85|15013.85|14893.85|15013.26|14893.26|9
1649999900000|2022-04-15 05:18:20|15014.08|14894.08|15015.41|14895.41|15015.41|14895.41|15014.08|14894.08|9
1649999910000|2022-04-15 05:18:30|15015.71|14895.71|15016.09|14896.09|15016.09|14896.09|15015.71|14895.71|10
1649999920000|2022-04-15 05:18:40|15016.03|14896.03|15016.77|14896.77|15016.77|14896.77|15015.42|14895.42|9
1649999930000|2022-04-15 05:18:50|15017.06|14897.06|15017.23|14897.23|15017.25|14897.25|15017.06|14897.06|10
1649999940000|2022-04-15 05:19:00|15017.24|14897.24|15017.13|14897.13|15017.26|14897.26|15017.13|14897.13|5
1649999950000|2022-04-15 05:19:10|15017.12|14897.12|15018.25|14898.25|15018.29|14898.29|15017.12|14897.12|9
1649999960000|2022-04-15 05:19:20|15018.35|14898.35|15018.6|14898.6|15018.62|14898.62|15018.35|14898.35|8
1649999970000|2022-04-15 05:19:30|15018.65|14898.65|15019.17|14899.17|15019.17|14899.17|15018.65|14898.65|6
1649999980000|2022-04-15 05:19:40|15019.27|14899.27|15018.88|14898.88|15019.33|14899.33|15018.88|14898.88|8
1649999990000|2022-04-15 05:19:50|15018.96|14898.96|15019.34|14899.34|15019.34|14899.34|15018.91|14898.91|7
1650000000000|2022-04-15 05:20:00|15019.31|14899.31|15020.71|14900.71|15020.71|14900.71|15019.28|14899.28|10
1650000010000|2022-04-15 05:20:10|15020.75|14900.75|15020.7|14900.7|15021.37|14901.37|15020.38|14900.38|10
1650000020000|2022-04-15 05:20:20|15020.64|14900.64|15020.71|14900.71|15020.71|14900.71|15020.42|14900.42|7
1650000030000|2022-04-15 05:20:30|15020.95|14900.95|15021.15|14901.15|15021.16|14901.16|15020.95|14900.95|9
1650000040000|2022-04-15 05:20:40|15021.05|14901.05|15021.3|14901.3|15021.46|14901.46|15020.98|14900.98|8
1650000050000|2022-04-15 05:20:50|15021.14|14901.14|15021.5|14901.5|15021.5|14901.5|15020.88|14900.88|9
1650000060000|2022-04-15 05:21:00|15021.67|14901.67|15023.1|14903.1|15023.1|14903.1|15021.67|14901.67|9
1650000070000|2022-04-15 05:21:10|15023.05|14903.05|15026.71|14906.71|15026.71|14906.71|15023.05|14903.05|9
1650000080000|2022-04-15 05:21:20|15027.05|14907.05|15027.26|14907.26|15027.41|14907.41|15026.9|14906.9|9
1650000090000|2022-04-15 05:21:30|15027.4|14907.4|15030.18|14910.18|15030.28|14910.28|15027.4|14907.4|10
1650000100000|2022-04-15 05:21:40|15030.06|14910.06|15032.21|14912.21|15032.21|14912.21|15030.06|14910.06|9
1650000110000|2022-04-15 05:21:50|15032.84|14912.84|15033.63|14913.63|15033.63|14913.63|15032.77|14912.77|9
1650000120000|2022-04-15 05:22:00|15033.58|14913.58|15033.84|14913.84|15033.98|14913.98|15033.49|14913.49|9
1650000130000|2022-04-15 05:22:10|15034.43|14914.43|15034.97|14914.97|15034.97|14914.97|15034.33|14914.33|10
1650000140000|2022-04-15 05:22:20|15035|14915|15035.17|14915.17|15035.37|14915.37|15035|14915|10
1650000150000|2022-04-15 05:22:30|15035.2|14915.2|15035.5|14915.5|15035.58|14915.58|15035.05|14915.05|10
1650000160000|2022-04-15 05:22:40|15035.8|14915.8|15035.1|14915.1|15036.33|14916.33|15035.1|14915.1|9
1650000170000|2022-04-15 05:22:50|15035.12|14915.12|15034.34|14914.34|15035.12|14915.12|15034.34|14914.34|10
1650000180000|2022-04-15 05:23:00|15034.26|14914.26|15034.21|14914.21|15034.45|14914.45|15034.21|14914.21|7
1650000190000|2022-04-15 05:23:10|15034.25|14914.25|15035.24|14915.24|15035.24|14915.24|15034.25|14914.25|9
1650000200000|2022-04-15 05:23:20|15035.49|14915.49|15036.16|14916.16|15036.33|14916.33|15035.49|14915.49|10
1650000210000|2022-04-15 05:23:30|15036.39|14916.39|15038.08|14918.08|15038.12|14918.12|15036.39|14916.39|10
1650000220000|2022-04-15 05:23:40|15038.45|14918.45|15039.47|14919.47|15039.76|14919.76|15038.45|14918.45|10
1650000230000|2022-04-15 05:23:50|15039.42|14919.42|15039.52|14919.52|15039.84|14919.84|15039.42|14919.42|8
1650000240000|2022-04-15 05:24:00|15039.48|14919.48|15038.39|14918.39|15039.75|14919.75|15038.36|14918.36|9
1650000250000|2022-04-15 05:24:10|15038.62|14918.62|15044.55|14924.55|15044.55|14924.55|15038.36|14918.36|10
1650000260000|2022-04-15 05:24:20|15044.72|14924.72|15045.75|14925.75|15046.53|14926.53|15044.72|14924.72|10
1650000270000|2022-04-15 05:24:30|15045.51|14925.51|15048.01|14928.01|15048.01|14928.01|15045.14|14925.14|9
1650000280000|2022-04-15 05:24:40|15048.31|14928.31|15052.77|14932.77|15052.77|14932.77|15048.31|14928.31|10
1650000290000|2022-04-15 05:24:50|15052.78|14932.78|15051.11|14931.11|15052.78|14932.78|15051.11|14931.11|9
1650000300000|2022-04-15 05:25:00|15050.7|14930.7|15048.21|14928.21|15050.7|14930.7|15048.19|14928.19|10
1650000310000|2022-04-15 05:25:10|15048.4|14928.4|15048.59|14928.59|15048.62|14928.62|15048.4|14928.4|7
1650000320000|2022-04-15 05:25:20|15048.8|14928.8|15049.32|14929.32|15049.32|14929.32|15048.8|14928.8|10
1650000330000|2022-04-15 05:25:30|15049.44|14929.44|15049.97|14929.97|15049.97|14929.97|15049.44|14929.44|10
1650000340000|2022-04-15 05:25:40|15049.62|14929.62|15048.32|14928.32|15049.93|14929.93|15048.32|14928.32|10
1650000350000|2022-04-15 05:25:50|15047.98|14927.98|15048.93|14928.93|15049.12|14929.12|15047.44|14927.44|9
1650000360000|2022-04-15 05:26:00|15049.07|14929.07|15049.37|14929.37|15049.37|14929.37|15048.89|14928.89|9
1650000370000|2022-04-15 05:26:10|15049.52|14929.52|15051.2|14931.2|15051.2|14931.2|15049.52|14929.52|10
1650000380000|2022-04-15 05:26:20|15051.04|14931.04|15050.13|14930.13|15051.08|14931.08|15050.13|14930.13|10
1650000390000|2022-04-15 05:26:30|15050.09|14930.09|15049.85|14929.85|15050.7|14930.7|15049.66|14929.66|10
1650000400000|2022-04-15 05:26:40|15050.09|14930.09|15050.8|14930.8|15050.9|14930.9|15050.09|14930.09|9
1650000410000|2022-04-15 05:26:50|15050.87|14930.87|15050.58|14930.58|15050.88|14930.88|15050.58|14930.58|8
1650000420000|2022-04-15 05:27:00|15050.53|14930.53|15049.79|14929.79|15050.53|14930.53|15048.48|14928.48|10
1650000430000|2022-04-15 05:27:10|15050.04|14930.04|15050.88|14930.88|15050.92|14930.92|15049.87|14929.87|10
1650000440000|2022-04-15 05:27:20|15051.02|14931.02|15051.11|14931.11|15051.4|14931.4|15051.02|14931.02|9
1650000450000|2022-04-15 05:27:30|15051.07|14931.07|15053.32|14933.32|15053.32|14933.32|15051.07|14931.07|10
1650000460000|2022-04-15 05:27:40|15053.59|14933.59|15055.98|14935.98|15055.98|14935.98|15053.59|14933.59|10
1650000470000|2022-04-15 05:27:50|15055.95|14935.95|15056.69|14936.69|15056.69|14936.69|15055.71|14935.71|10
1650000480000|2022-04-15 05:28:00|15056.84|14936.84|15059.33|14939.33|15059.33|14939.33|15056.84|14936.84|9
1650000490000|2022-04-15 05:28:10|15059.7|14939.7|15060.12|14940.12|15060.41|14940.41|15059.7|14939.7|10
1650000500000|2022-04-15 05:28:20|15060.15|14940.15|15060.81|14940.81|15061.04|14941.04|15059.26|14939.26|10
1650000510000|2022-04-15 05:28:30|15061.43|14941.43|15061.5|14941.5|15061.53|14941.53|15061.14|14941.14|9
1650000520000|2022-04-15 05:28:40|15061.65|14941.65|15061.53|14941.53|15061.65|14941.65|15061.39|14941.39|10
1650000530000|2022-04-15 05:28:50|15061.5|14941.5|15060.79|14940.79|15061.51|14941.51|15060.79|14940.79|10
1650000540000|2022-04-15 05:29:00|15060.04|14940.04|15059.65|14939.65|15060.04|14940.04|15059.58|14939.58|9
1650000550000|2022-04-15 05:29:10|15059.48|14939.48|15058.81|14938.81|15059.48|14939.48|15058.81|14938.81|9
1650000560000|2022-04-15 05:29:20|15058.84|14938.84|15058.27|14938.27|15058.87|14938.87|15058.27|14938.27|6
1650000570000|2022-04-15 05:29:30|15058.46|14938.46|15058.11|14938.11|15058.47|14938.47|15058.06|14938.06|8
1650000580000|2022-04-15 05:29:40|15058.32|14938.32|15057.72|14937.72|15058.32|14938.32|15057.62|14937.62|10
1650000590000|2022-04-15 05:29:50|15057.4|14937.4|15057.81|14937.81|15057.94|14937.94|15057.28|14937.28|9
1650000600000|2022-04-15 05:30:00|15057.79|14937.79|15057.2|14937.2|15058.08|14938.08|15057.2|14937.2|9
1650000610000|2022-04-15 05:30:10|15057.17|14937.17|15057.88|14937.88|15057.88|14937.88|15057.17|14937.17|7
1650000620000|2022-04-15 05:30:20|15057.92|14937.92|15057.97|14937.97|15058.02|14938.02|15057.71|14937.71|10
1650000630000|2022-04-15 05:30:30|15057.95|14937.95|15057.33|14937.33|15058.08|14938.08|15057.28|14937.28|9
1650000640000|2022-04-15 05:30:40|15057.22|14937.22|15056.88|14936.88|15057.27|14937.27|15056.88|14936.88|9
1650000650000|2022-04-15 05:30:50|15056.91|14936.91|15056.5|14936.5|15057.07|14937.07|15056.5|14936.5|8
1650000660000|2022-04-15 05:31:00|15056.36|14936.36|15054.71|14934.71|15056.36|14936.36|15054.71|14934.71|9
1650000670000|2022-04-15 05:31:10|15054.68|14934.68|15054.02|14934.02|15054.71|14934.71|15054.02|14934.02|8
1650000680000|2022-04-15 05:31:20|15053.81|14933.81|15053.28|14933.28|15053.81|14933.81|15053.23|14933.23|10
1650000690000|2022-04-15 05:31:30|15053.07|14933.07|15051.68|14931.68|15053.12|14933.12|15051.68|14931.68|10
1650000700000|2022-04-15 05:31:40|15051.51|14931.51|15051.68|14931.68|15051.68|14931.68|15051.23|14931.23|9
1650000710000|2022-04-15 05:31:50|15052.09|14932.09|15052.11|14932.11|15052.34|14932.34|15052.09|14932.09|9
1650000720000|2022-04-15 05:32:00|15052.08|14932.08|15051.5|14931.5|15052.21|14932.21|15051.16|14931.16|9
1650000730000|2022-04-15 05:32:10|15051.65|14931.65|15052.23|14932.23|15052.23|14932.23|15051.55|14931.55|8
1650000740000|2022-04-15 05:32:20|15052.47|14932.47|15053.83|14933.83|15053.83|14933.83|15052.47|14932.47|10
1650000750000|2022-04-15 05:32:30|15054.46|14934.46|15054.91|14934.91|15054.91|14934.91|15054.45|14934.45|9
1650000760000|2022-04-15 05:32:40|15054.93|14934.93|15053.48|14933.48|15054.93|14934.93|15053.48|14933.48|8
1650000770000|2022-04-15 05:32:50|15053.44|14933.44|15053.28|14933.28|15053.64|14933.64|15053.28|14933.28|10
1650000780000|2022-04-15 05:33:00|15053.23|14933.23|15053.41|14933.41|15053.45|14933.45|15052.85|14932.85|8
1650000790000|2022-04-15 05:33:10|15053.67|14933.67|15054.39|14934.39|15054.39|14934.39|15053.67|14933.67|9
1650000800000|2022-04-15 05:33:20|15054.35|14934.35|15054.28|14934.28|15054.86|14934.86|15054.23|14934.23|10
1650000810000|2022-04-15 05:33:30|15054.2|14934.2|15054.16|14934.16|15054.26|14934.26|15054.12|14934.12|8
1650000820000|2022-04-15 05:33:40|15054.15|14934.15|15054.21|14934.21|15054.45|14934.45|15054.09|14934.09|9
1650000830000|2022-04-15 05:33:50|15054.26|14934.26|15054.61|14934.61|15054.69|14934.69|15054.06|14934.06|10
1650000840000|2022-04-15 05:34:00|15053.96|14933.96|15053.36|14933.36|15053.96|14933.96|15053.36|14933.36|10
1650000850000|2022-04-15 05:34:10|15053.17|14933.17|15054.18|14934.18|15054.18|14934.18|15053.17|14933.17|10
1650000860000|2022-04-15 05:34:20|15054.48|14934.48|15055.14|14935.14|15055.14|14935.14|15054.37|14934.37|10
1650000870000|2022-04-15 05:34:30|15054.98|14934.98|15055.44|14935.44|15055.44|14935.44|15054.87|14934.87|9
1650000880000|2022-04-15 05:34:40|15055.46|14935.46|15055.93|14935.93|15055.93|14935.93|15055|14935|9
1650000890000|2022-04-15 05:34:50|15055.98|14935.98|15056.24|14936.24|15056.24|14936.24|15055.95|14935.95|7
1650000900000|2022-04-15 05:35:00|15056.27|14936.27|15056.49|14936.49|15056.62|14936.62|15056.27|14936.27|10
1650000910000|2022-04-15 05:35:10|15056.6|14936.6|15059.06|14939.06|15059.06|14939.06|15056.58|14936.58|10
1650000920000|2022-04-15 05:35:20|15059.12|14939.12|15059.72|14939.72|15059.93|14939.93|15059.12|14939.12|10
1650000930000|2022-04-15 05:35:30|15059.75|14939.75|15060.61|14940.61|15060.61|14940.61|15059.75|14939.75|10
1650000940000|2022-04-15 05:35:40|15060.63|14940.63|15062.91|14942.91|15062.91|14942.91|15060.63|14940.63|10
1650000950000|2022-04-15 05:35:50|15063.09|14943.09|15064.46|14944.46|15064.47|14944.47|15063.09|14943.09|8
1650000960000|2022-04-15 05:36:00|15064.23|14944.23|15065.39|14945.39|15065.68|14945.68|15064.23|14944.23|9
1650000970000|2022-04-15 05:36:10|15065.43|14945.43|15065.84|14945.84|15066.04|14946.04|15065.43|14945.43|9
1650000980000|2022-04-15 05:36:20|15065.71|14945.71|15065.64|14945.64|15065.71|14945.71|15065.36|14945.36|7
1650000990000|2022-04-15 05:36:30|15065.38|14945.38|15064.62|14944.62|15065.4|14945.4|15064.62|14944.62|9
1650001000000|2022-04-15 05:36:40|15064.61|14944.61|15064.4|14944.4|15064.7|14944.7|15064.4|14944.4|7
1650001010000|2022-04-15 05:36:50|15064.28|14944.28|15065.24|14945.24|15065.24|14945.24|15064.27|14944.27|9
1650001020000|2022-04-15 05:37:00|15065.29|14945.29|15065.46|14945.46|15065.46|14945.46|15065.21|14945.21|8
1650001030000|2022-04-15 05:37:10|15065.47|14945.47|15065.6|14945.6|15065.6|14945.6|15065.33|14945.33|7
1650001040000|2022-04-15 05:37:20|15065.62|14945.62|15066.12|14946.12|15066.12|14946.12|15065.56|14945.56|10
1650001050000|2022-04-15 05:37:30|15066.08|14946.08|15066.2|14946.2|15066.61|14946.61|15065.93|14945.93|10
1650001060000|2022-04-15 05:37:40|15066.14|14946.14|15066.37|14946.37|15067.01|14947.01|15066.14|14946.14|10
1650001070000|2022-04-15 05:37:50|15066.24|14946.24|15065.65|14945.65|15066.24|14946.24|15065.58|14945.58|9
1650001080000|2022-04-15 05:38:00|15065.66|14945.66|15065.67|14945.67|15065.7|14945.7|15065.56|14945.56|10
1650001090000|2022-04-15 05:38:10|15065.79|14945.79|15065.82|14945.82|15065.82|14945.82|15065.5|14945.5|9
1650001100000|2022-04-15 05:38:20|15065.91|14945.91|15065.79|14945.79|15065.96|14945.96|15065.79|14945.79|9
1650001110000|2022-04-15 05:38:30|15065.76|14945.76|15066.71|14946.71|15066.71|14946.71|15065.76|14945.76|8
1650001120000|2022-04-15 05:38:40|15066.94|14946.94|15069.52|14949.52|15069.52|14949.52|15066.92|14946.92|9
1650001130000|2022-04-15 05:38:50|15069.8|14949.8|15071.09|14951.09|15071.09|14951.09|15069.8|14949.8|8
1650001140000|2022-04-15 05:39:00|15071.14|14951.14|15072.3|14952.3|15072.3|14952.3|15071.14|14951.14|10
1650001150000|2022-04-15 05:39:10|15073.17|14953.17|15073.45|14953.45|15073.45|14953.45|15072.88|14952.88|10
1650001160000|2022-04-15 05:39:20|15073.49|14953.49|15077.13|14957.13|15077.13|14957.13|15073.38|14953.38|10
1650001170000|2022-04-15 05:39:30|15077.35|14957.35|15079.55|14959.55|15079.55|14959.55|15077.35|14957.35|10
1650001180000|2022-04-15 05:39:40|15079.69|14959.69|15081.65|14961.65|15081.65|14961.65|15079.05|14959.05|10
1650001190000|2022-04-15 05:39:50|15081.69|14961.69|15082.28|14962.28|15082.34|14962.34|15081.51|14961.51|10
1650001200000|2022-04-15 05:40:00|15082.36|14962.36|15083.18|14963.18|15083.18|14963.18|15082.36|14962.36|10
1650001210000|2022-04-15 05:40:10|15083.22|14963.22|15085.28|14965.28|15085.28|14965.28|15083.16|14963.16|10
1650001220000|2022-04-15 05:40:20|15085.42|14965.42|15088.99|14968.99|15088.99|14968.99|15085.42|14965.42|10
1650001230000|2022-04-15 05:40:30|15089.1|14969.1|15089.11|14969.11|15089.34|14969.34|15088.99|14968.99|9
1650001240000|2022-04-15 05:40:40|15088.89|14968.89|15089.03|14969.03|15089.15|14969.15|15088.65|14968.65|10
1650001250000|2022-04-15 05:40:50|15089.21|14969.21|15090.39|14970.39|15090.54|14970.54|15089.21|14969.21|9
1650001260000|2022-04-15 05:41:00|15090.49|14970.49|15089.67|14969.67|15090.51|14970.51|15089.67|14969.67|10
1650001270000|2022-04-15 05:41:10|15089.32|14969.32|15088.26|14968.26|15089.32|14969.32|15087.92|14967.92|10
1650001280000|2022-04-15 05:41:20|15087.52|14967.52|15086.67|14966.67|15088.17|14968.17|15086.67|14966.67|10
1650001290000|2022-04-15 05:41:30|15086.51|14966.51|15084.69|14964.69|15086.51|14966.51|15084.69|14964.69|10
1650001300000|2022-04-15 05:41:40|15084.7|14964.7|15082.6|14962.6|15084.7|14964.7|15082.51|14962.51|10
1650001310000|2022-04-15 05:41:50|15082.61|14962.61|15081.18|14961.18|15082.61|14962.61|15081.18|14961.18|10
1650001320000|2022-04-15 05:42:00|15081.62|14961.62|15081.71|14961.71|15081.71|14961.71|15080.94|14960.94|9
1650001330000|2022-04-15 05:42:10|15081.83|14961.83|15083.84|14963.84|15083.84|14963.84|15081.79|14961.79|10
1650001340000|2022-04-15 05:42:20|15084.24|14964.24|15087.09|14967.09|15087.09|14967.09|15084.24|14964.24|10
1650001350000|2022-04-15 05:42:30|15087.1|14967.1|15083.83|14963.83|15087.1|14967.1|15083.83|14963.83|10
1650001360000|2022-04-15 05:42:40|15083.29|14963.29|15082.24|14962.24|15083.29|14963.29|15082.24|14962.24|10
1650001370000|2022-04-15 05:42:50|15082.12|14962.12|15082.29|14962.29|15082.29|14962.29|15081.25|14961.25|9
1650001380000|2022-04-15 05:43:00|15082.43|14962.43|15083.2|14963.2|15083.45|14963.45|15082.43|14962.43|10
1650001390000|2022-04-15 05:43:10|15083.13|14963.13|15082.29|14962.29|15083.26|14963.26|15082.29|14962.29|10
1650001400000|2022-04-15 05:43:20|15082.01|14962.01|15081.1|14961.1|15082.06|14962.06|15081.1|14961.1|9
1650001410000|2022-04-15 05:43:30|15080.89|14960.89|15081.66|14961.66|15082.12|14962.12|15080.76|14960.76|10
1650001420000|2022-04-15 05:43:40|15081.91|14961.91|15081.98|14961.98|15082.68|14962.68|15081.91|14961.91|9
1650001430000|2022-04-15 05:43:50|15082.04|14962.04|15084.46|14964.46|15085.81|14965.81|15081.95|14961.95|10
1650001440000|2022-04-15 05:44:00|15084.54|14964.54|15083.81|14963.81|15084.54|14964.54|15083.81|14963.81|10
1650001450000|2022-04-15 05:44:10|15083.48|14963.48|15083.88|14963.88|15084.28|14964.28|15083.48|14963.48|10
1650001460000|2022-04-15 05:44:20|15084.11|14964.11|15083.56|14963.56|15084.11|14964.11|15083.28|14963.28|10
1650001470000|2022-04-15 05:44:30|15083.41|14963.41|15082.94|14962.94|15084.12|14964.12|15082.77|14962.77|10
1650001480000|2022-04-15 05:44:40|15082.96|14962.96|15084.49|14964.49|15085.17|14965.17|15082.96|14962.96|10
1650001490000|2022-04-15 05:44:50|15084.65|14964.65|15085.53|14965.53|15085.53|14965.53|15084.65|14964.65|9
1650001500000|2022-04-15 05:45:00|15085.41|14965.41|15086.91|14966.91|15086.91|14966.91|15085.24|14965.24|10
1650001510000|2022-04-15 05:45:10|15086.27|14966.27|15085.1|14965.1|15086.27|14966.27|15084.49|14964.49|10
1650001520000|2022-04-15 05:45:20|15085.24|14965.24|15083.42|14963.42|15085.36|14965.36|15083.42|14963.42|10
1650001530000|2022-04-15 05:45:30|15082.99|14962.99|15081.92|14961.92|15083.23|14963.23|15081.92|14961.92|10
1650001540000|2022-04-15 05:45:40|15081.88|14961.88|15080.4|14960.4|15081.88|14961.88|15080.4|14960.4|10
1650001550000|2022-04-15 05:45:50|15080.9|14960.9|15079.8|14959.8|15080.9|14960.9|15079.8|14959.8|10
1650001560000|2022-04-15 05:46:00|15079.49|14959.49|15079.07|14959.07|15079.7|14959.7|15078.82|14958.82|10
1650001570000|2022-04-15 05:46:10|15079.05|14959.05|15078.81|14958.81|15079.05|14959.05|15078.77|14958.77|8
1650001580000|2022-04-15 05:46:20|15078.87|14958.87|15078.2|14958.2|15078.87|14958.87|15077.82|14957.82|10
1650001590000|2022-04-15 05:46:30|15078.91|14958.91|15078.38|14958.38|15079.46|14959.46|15078.38|14958.38|10
1650001600000|2022-04-15 05:46:40|15078.64|14958.64|15079.5|14959.5|15079.5|14959.5|15078.47|14958.47|8
1650001610000|2022-04-15 05:46:50|15079.44|14959.44|15080.1|14960.1|15080.2|14960.2|15079.36|14959.36|10
1650001620000|2022-04-15 05:47:00|15080.27|14960.27|15079.93|14959.93|15080.33|14960.33|15079.93|14959.93|9
1650001630000|2022-04-15 05:47:10|15079.96|14959.96|15078.5|14958.5|15079.96|14959.96|15078.5|14958.5|9
1650001640000|2022-04-15 05:47:20|15078.59|14958.59|15076.22|14956.22|15078.59|14958.59|15076.22|14956.22|9
1650001650000|2022-04-15 05:47:30|15076.2|14956.2|15074.79|14954.79|15076.2|14956.2|15074.79|14954.79|10
1650001660000|2022-04-15 05:47:40|15074.93|14954.93|15074.06|14954.06|15075.38|14955.38|15073.94|14953.94|10
1650001670000|2022-04-15 05:47:50|15074.09|14954.09|15073.1|14953.1|15074.09|14954.09|15073.01|14953.01|9
1650001680000|2022-04-15 05:48:00|15072.78|14952.78|15071.14|14951.14|15072.78|14952.78|15071.14|14951.14|9
1650001690000|2022-04-15 05:48:10|15070.9|14950.9|15072.37|14952.37|15072.38|14952.38|15070.9|14950.9|9
1650001700000|2022-04-15 05:48:20|15072.39|14952.39|15071.8|14951.8|15072.39|14952.39|15071.74|14951.74|8
1650001710000|2022-04-15 05:48:30|15071.77|14951.77|15071.34|14951.34|15071.77|14951.77|15071.16|14951.16|10
1650001720000|2022-04-15 05:48:40|15071.28|14951.28|15071.01|14951.01|15071.49|14951.49|15070.93|14950.93|10
1650001730000|2022-04-15 05:48:50|15071.09|14951.09|15071.34|14951.34|15071.45|14951.45|15071.09|14951.09|9
1650001740000|2022-04-15 05:49:00|15071.44|14951.44|15073.86|14953.86|15073.86|14953.86|15071.44|14951.44|10
1650001750000|2022-04-15 05:49:10|15073.94|14953.94|15073.79|14953.79|15073.95|14953.95|15073.79|14953.79|10
1650001760000|2022-04-15 05:49:20|15073.85|14953.85|15073.15|14953.15|15074.19|14954.19|15073.01|14953.01|10
1650001770000|2022-04-15 05:49:30|15073.13|14953.13|15073.56|14953.56|15073.59|14953.59|15073.13|14953.13|10
1650001780000|2022-04-15 05:49:40|15073.64|14953.64|15074.59|14954.59|15074.59|14954.59|15073.42|14953.42|10
1650001790000|2022-04-15 05:49:50|15074.56|14954.56|15074.14|14954.14|15074.56|14954.56|15073.75|14953.75|9
1650001800000|2022-04-15 05:50:00|15074.22|14954.22|15073.09|14953.09|15074.26|14954.26|15073.09|14953.09|9
1650001810000|2022-04-15 05:50:10|15072.87|14952.87|15071.53|14951.53|15072.93|14952.93|15071.53|14951.53|8
1650001820000|2022-04-15 05:50:20|15071.27|14951.27|15070.42|14950.42|15071.32|14951.32|15070.41|14950.41|10
1650001830000|2022-04-15 05:50:30|15070.36|14950.36|15069.97|14949.97|15070.37|14950.37|15069.72|14949.72|9
1650001840000|2022-04-15 05:50:40|15069.9|14949.9|15068.46|14948.46|15069.9|14949.9|15068.46|14948.46|10
1650001850000|2022-04-15 05:50:50|15068.56|14948.56|15066.64|14946.64|15068.64|14948.64|15066.64|14946.64|9
1650001860000|2022-04-15 05:51:00|15066.2|14946.2|15066.5|14946.5|15066.5|14946.5|15065.9|14945.9|7
1650001870000|2022-04-15 05:51:10|15066.44|14946.44|15067.48|14947.48|15067.48|14947.48|15066.44|14946.44|9
1650001880000|2022-04-15 05:51:20|15067.68|14947.68|15067.19|14947.19|15067.74|14947.74|15067.19|14947.19|9
1650001890000|2022-04-15 05:51:30|15067.36|14947.36|15067.81|14947.81|15067.98|14947.98|15067.32|14947.32|10
1650001900000|2022-04-15 05:51:40|15068.28|14948.28|15068.33|14948.33|15068.63|14948.63|15067.87|14947.87|10
1650001910000|2022-04-15 05:51:50|15067.71|14947.71|15066.93|14946.93|15067.71|14947.71|15066.93|14946.93|8
1650001920000|2022-04-15 05:52:00|15066.95|14946.95|15068.05|14948.05|15068.05|14948.05|15066.82|14946.82|10
1650001930000|2022-04-15 05:52:10|15068.07|14948.07|15068.26|14948.26|15069.18|14949.18|15067.98|14947.98|10
1650001940000|2022-04-15 05:52:20|15068.2|14948.2|15067.5|14947.5|15068.22|14948.22|15067.42|14947.42|10
1650001950000|2022-04-15 05:52:30|15067.19|14947.19|15066.82|14946.82|15067.2|14947.2|15066.82|14946.82|9
1650001960000|2022-04-15 05:52:40|15066.81|14946.81|15066.74|14946.74|15067.52|14947.52|15066.73|14946.73|9
1650001970000|2022-04-15 05:52:50|15066.6|14946.6|15066.35|14946.35|15066.67|14946.67|15066.22|14946.22|10
1650001980000|2022-04-15 05:53:00|15066.37|14946.37|15066.43|14946.43|15066.5|14946.5|15066.29|14946.29|8
1650001990000|2022-04-15 05:53:10|15066.67|14946.67|15067.07|14947.07|15067.28|14947.28|15066.67|14946.67|10
1650002000000|2022-04-15 05:53:20|15067.37|14947.37|15068.22|14948.22|15068.22|14948.22|15067.25|14947.25|10
1650002010000|2022-04-15 05:53:30|15068.2|14948.2|15068.39|14948.39|15068.39|14948.39|15068.2|14948.2|5
1650002020000|2022-04-15 05:53:40|15068.3|14948.3|15067.99|14947.99|15068.3|14948.3|15067.66|14947.66|9
1650002030000|2022-04-15 05:53:50|15067.97|14947.97|15068.08|14948.08|15068.94|14948.94|15067.97|14947.97|10
1650002040000|2022-04-15 05:54:00|15068.76|14948.76|15068.53|14948.53|15069.24|14949.24|15068.53|14948.53|9
1650002050000|2022-04-15 05:54:10|15068.52|14948.52|15067.95|14947.95|15068.54|14948.54|15067.84|14947.84|9
1650002060000|2022-04-15 05:54:20|15067.92|14947.92|15067.77|14947.77|15067.92|14947.92|15067.17|14947.17|10
1650002070000|2022-04-15 05:54:30|15067.83|14947.83|15067.64|14947.64|15067.9|14947.9|15067.6|14947.6|9
1650002080000|2022-04-15 05:54:40|15067.49|14947.49|15067.28|14947.28|15067.52|14947.52|15067.28|14947.28|9
1650002090000|2022-04-15 05:54:50|15067.56|14947.56|15066.54|14946.54|15067.58|14947.58|15066.54|14946.54|9
1650002100000|2022-04-15 05:55:00|15066.6|14946.6|15066.38|14946.38|15066.64|14946.64|15066.38|14946.38|9
1650002110000|2022-04-15 05:55:10|15066.47|14946.47|15066.55|14946.55|15067.23|14947.23|15066.47|14946.47|10
1650002120000|2022-04-15 05:55:20|15066.58|14946.58|15066.59|14946.59|15066.66|14946.66|15066.41|14946.41|7
1650002130000|2022-04-15 05:55:30|15066.75|14946.75|15066.57|14946.57|15066.75|14946.75|15066.57|14946.57|9
1650002140000|2022-04-15 05:55:40|15066.53|14946.53|15065.17|14945.17|15066.53|14946.53|15065.17|14945.17|10
1650002150000|2022-04-15 05:55:50|15065.24|14945.24|15065.19|14945.19|15065.31|14945.31|15065.18|14945.18|7
1650002160000|2022-04-15 05:56:00|15065.09|14945.09|15065.27|14945.27|15065.27|14945.27|15064.87|14944.87|10
1650002170000|2022-04-15 05:56:10|15065.16|14945.16|15065.2|14945.2|15065.35|14945.35|15064.69|14944.69|9
1650002180000|2022-04-15 05:56:20|15065.22|14945.22|15065.25|14945.25|15065.62|14945.62|15065.22|14945.22|10
1650002190000|2022-04-15 05:56:30|15065.01|14945.01|15062.49|14942.49|15065.01|14945.01|15062.45|14942.45|10
1650002200000|2022-04-15 05:56:40|15062.5|14942.5|15059.6|14939.6|15062.5|14942.5|15059.6|14939.6|10
1650002210000|2022-04-15 05:56:50|15059.93|14939.93|15058.13|14938.13|15059.93|14939.93|15058.13|14938.13|9
1650002220000|2022-04-15 05:57:00|15058.07|14938.07|15056.98|14936.98|15058.07|14938.07|15056.74|14936.74|10
1650002230000|2022-04-15 05:57:10|15056.99|14936.99|15057.19|14937.19|15057.36|14937.36|15056.99|14936.99|8
1650002240000|2022-04-15 05:57:20|15057.15|14937.15|15057.23|14937.23|15057.26|14937.26|15057.15|14937.15|9
1650002250000|2022-04-15 05:57:30|15057.59|14937.59|15057.26|14937.26|15057.73|14937.73|15057.26|14937.26|10
1650002260000|2022-04-15 05:57:40|15057.25|14937.25|15056.44|14936.44|15057.29|14937.29|15056.44|14936.44|10
1650002270000|2022-04-15 05:57:50|15056.43|14936.43|15056.38|14936.38|15056.43|14936.43|15056.15|14936.15|9
1650002280000|2022-04-15 05:58:00|15056.08|14936.08|15056.16|14936.16|15056.59|14936.59|15056.08|14936.08|10
1650002290000|2022-04-15 05:58:10|15056.19|14936.19|15056.15|14936.15|15056.23|14936.23|15056.15|14936.15|8
1650002300000|2022-04-15 05:58:20|15055.96|14935.96|15053.96|14933.96|15055.96|14935.96|15053.96|14933.96|10
1650002310000|2022-04-15 05:58:30|15053.71|14933.71|15052.15|14932.15|15053.71|14933.71|15052.15|14932.15|8
1650002320000|2022-04-15 05:58:40|15050.19|14930.19|15049.32|14929.32|15050.19|14930.19|15048.85|14928.85|9
1650002330000|2022-04-15 05:58:50|15049.19|14929.19|15046.9|14926.9|15049.19|14929.19|15046.9|14926.9|9
1650002340000|2022-04-15 05:59:00|15046.97|14926.97|15046.94|14926.94|15047.21|14927.21|15046.94|14926.94|9
1650002350000|2022-04-15 05:59:10|15046.27|14926.27|15045.84|14925.84|15046.27|14926.27|15045.84|14925.84|9
1650002360000|2022-04-15 05:59:20|15045.79|14925.79|15046.08|14926.08|15046.08|14926.08|15045.79|14925.79|9
1650002370000|2022-04-15 05:59:30|15046.11|14926.11|15046.85|14926.85|15046.85|14926.85|15046.11|14926.11|9
1650002380000|2022-04-15 05:59:40|15046.89|14926.89|15046.9|14926.9|15046.99|14926.99|15046.73|14926.73|10
1650002390000|2022-04-15 05:59:50|15046.8|14926.8|15048.89|14928.89|15049.03|14929.03|15046.68|14926.68|9
1650002400000|2022-04-15 06:00:00|15049.14|14929.14|15050.87|14930.87|15050.87|14930.87|15049.14|14929.14|10
1650002410000|2022-04-15 06:00:10|15050.88|14930.88|15052.05|14932.05|15052.05|14932.05|15050.72|14930.72|9
1650002420000|2022-04-15 06:00:20|15052.28|14932.28|15052.64|14932.64|15052.64|14932.64|15052.28|14932.28|9
1650002430000|2022-04-15 06:00:30|15053.1|14933.1|15054.26|14934.26|15054.26|14934.26|15053.1|14933.1|9
1650002440000|2022-04-15 06:00:40|15054.44|14934.44|15052.23|14932.23|15054.48|14934.48|15052.23|14932.23|10
1650002450000|2022-04-15 06:00:50|15051.88|14931.88|15051.41|14931.41|15051.88|14931.88|15051.28|14931.28|10
1650002460000|2022-04-15 06:01:00|15050.56|14930.56|15048.82|14928.82|15050.56|14930.56|15048.74|14928.74|10
1650002470000|2022-04-15 06:01:10|15048.89|14928.89|15048.93|14928.93|15048.93|14928.93|15048.37|14928.37|10
1650002480000|2022-04-15 06:01:20|15048.94|14928.94|15048.56|14928.56|15049.24|14929.24|15048.56|14928.56|10
1650002490000|2022-04-15 06:01:30|15048.45|14928.45|15047.59|14927.59|15048.45|14928.45|15047.5|14927.5|9
1650002500000|2022-04-15 06:01:40|15047.56|14927.56|15046.87|14926.87|15047.8|14927.8|15046.87|14926.87|8
1650002510000|2022-04-15 06:01:50|15046.78|14926.78|15046.91|14926.91|15047.01|14927.01|15046.71|14926.71|10
1650002520000|2022-04-15 06:02:00|15046.87|14926.87|15046.98|14926.98|15046.99|14926.99|15046.67|14926.67|8
1650002530000|2022-04-15 06:02:10|15047.03|14927.03|15047.06|14927.06|15047.07|14927.07|15046.39|14926.39|9
1650002540000|2022-04-15 06:02:20|15047.1|14927.1|15046.87|14926.87|15047.13|14927.13|15046.8|14926.8|8
1650002550000|2022-04-15 06:02:30|15046.79|14926.79|15047.37|14927.37|15047.37|14927.37|15046.65|14926.65|9
1650002560000|2022-04-15 06:02:40|15047.48|14927.48|15047.33|14927.33|15047.57|14927.57|15047.32|14927.32|9
1650002570000|2022-04-15 06:02:50|15047.21|14927.21|15046.9|14926.9|15047.21|14927.21|15046.45|14926.45|9
1650002580000|2022-04-15 06:03:00|15046.68|14926.68|15046.28|14926.28|15046.81|14926.81|15046.02|14926.02|7
1650002590000|2022-04-15 06:03:10|15046.24|14926.24|15045.87|14925.87|15046.63|14926.63|15045.71|14925.71|10
1650002600000|2022-04-15 06:03:20|15045.86|14925.86|15045.8|14925.8|15045.98|14925.98|15045.74|14925.74|10
1650002610000|2022-04-15 06:03:30|15045.77|14925.77|15046.11|14926.11|15046.11|14926.11|15045.73|14925.73|10
1650002620000|2022-04-15 06:03:40|15046.12|14926.12|15046.82|14926.82|15046.82|14926.82|15046.04|14926.04|10
1650002630000|2022-04-15 06:03:50|15046.89|14926.89|15047.41|14927.41|15047.45|14927.45|15046.89|14926.89|8
1650002640000|2022-04-15 06:04:00|15047.21|14927.21|15047.6|14927.6|15047.6|14927.6|15046.89|14926.89|7
1650002650000|2022-04-15 06:04:10|15047.45|14927.45|15047.8|14927.8|15047.8|14927.8|15047.45|14927.45|9
1650002660000|2022-04-15 06:04:20|15047.93|14927.93|15047.86|14927.86|15048.2|14928.2|15047.78|14927.78|10
1650002670000|2022-04-15 06:04:30|15047.58|14927.58|15047.07|14927.07|15047.59|14927.59|15046.83|14926.83|10
1650002680000|2022-04-15 06:04:40|15047.45|14927.45|15047.24|14927.24|15047.71|14927.71|15047.24|14927.24|9
1650002690000|2022-04-15 06:04:50|15047.21|14927.21|15046.15|14926.15|15047.39|14927.39|15046.13|14926.13|10
1650002700000|2022-04-15 06:05:00|15046.25|14926.25|15046.09|14926.09|15046.25|14926.25|15045.95|14925.95|10
1650002710000|2022-04-15 06:05:10|15046.08|14926.08|15047.35|14927.35|15047.35|14927.35|15046.07|14926.07|10
1650002720000|2022-04-15 06:05:20|15047.3|14927.3|15045.6|14925.6|15047.3|14927.3|15045.6|14925.6|9
1650002730000|2022-04-15 06:05:30|15044.85|14924.85|15040.64|14920.64|15044.85|14924.85|15040.64|14920.64|10
1650002740000|2022-04-15 06:05:40|15040.17|14920.17|15039.66|14919.66|15040.18|14920.18|15039.49|14919.49|10
1650002750000|2022-04-15 06:05:50|15038.98|14918.98|15038.64|14918.64|15038.98|14918.98|15038.31|14918.31|9
1650002760000|2022-04-15 06:06:00|15038.87|14918.87|15039.07|14919.07|15039.22|14919.22|15038.48|14918.48|8
1650002770000|2022-04-15 06:06:10|15039.53|14919.53|15043.29|14923.29|15043.29|14923.29|15039.53|14919.53|9
1650002780000|2022-04-15 06:06:20|15043.57|14923.57|15046.6|14926.6|15046.6|14926.6|15043.57|14923.57|10
1650002790000|2022-04-15 06:06:30|15047.31|14927.31|15048|14928|15048|14928|15047.31|14927.31|10
1650002800000|2022-04-15 06:06:40|15048.01|14928.01|15049.97|14929.97|15049.97|14929.97|15047.82|14927.82|10
1650002810000|2022-04-15 06:06:50|15050.41|14930.41|15051.6|14931.6|15051.6|14931.6|15050.24|14930.24|10
1650002820000|2022-04-15 06:07:00|15051.14|14931.14|15051.84|14931.84|15051.84|14931.84|15050.72|14930.72|10
1650002830000|2022-04-15 06:07:10|15051.91|14931.91|15051.5|14931.5|15051.97|14931.97|15051.5|14931.5|10
1650002840000|2022-04-15 06:07:20|15051.62|14931.62|15052.11|14932.11|15052.11|14932.11|15051.32|14931.32|10
1650002850000|2022-04-15 06:07:30|15052.24|14932.24|15052.98|14932.98|15052.98|14932.98|15051.93|14931.93|10
1650002860000|2022-04-15 06:07:40|15052.9|14932.9|15053.85|14933.85|15053.9|14933.9|15052.9|14932.9|10
1650002870000|2022-04-15 06:07:50|15054.18|14934.18|15054.7|14934.7|15054.78|14934.78|15054.18|14934.18|10
1650002880000|2022-04-15 06:08:00|15054.73|14934.73|15055.12|14935.12|15055.28|14935.28|15054.67|14934.67|10
1650002890000|2022-04-15 06:08:10|15055.36|14935.36|15055.23|14935.23|15055.59|14935.59|15055.19|14935.19|10
1650002900000|2022-04-15 06:08:20|15055.06|14935.06|15055.21|14935.21|15055.28|14935.28|15055.05|14935.05|5
1650002910000|2022-04-15 06:08:30|15055.84|14935.84|15054.56|14934.56|15055.84|14935.84|15054.56|14934.56|10
1650002920000|2022-04-15 06:08:40|15054.53|14934.53|15054.29|14934.29|15054.83|14934.83|15054.16|14934.16|8
1650002930000|2022-04-15 06:08:50|15054.27|14934.27|15054.77|14934.77|15054.86|14934.86|15054.27|14934.27|8
1650002940000|2022-04-15 06:09:00|15054.76|14934.76|15053.23|14933.23|15054.92|14934.92|15053.23|14933.23|10
1650002950000|2022-04-15 06:09:10|15053.21|14933.21|15052.65|14932.65|15053.27|14933.27|15052.47|14932.47|7
1650002960000|2022-04-15 06:09:20|15053.1|14933.1|15056.35|14936.35|15056.35|14936.35|15053.1|14933.1|9
1650002970000|2022-04-15 06:09:30|15056.53|14936.53|15058.03|14938.03|15058.03|14938.03|15056.53|14936.53|9
1650002980000|2022-04-15 06:09:40|15058.08|14938.08|15058.41|14938.41|15058.41|14938.41|15058.05|14938.05|10
1650002990000|2022-04-15 06:09:50|15057.78|14937.78|15060.2|14940.2|15060.2|14940.2|15057.78|14937.78|10
1650003000000|2022-04-15 06:10:00|15060.57|14940.57|15062.34|14942.34|15062.34|14942.34|15060.57|14940.57|9
1650003010000|2022-04-15 06:10:10|15063.04|14943.04|15063.1|14943.1|15063.69|14943.69|15063.04|14943.04|9
1650003020000|2022-04-15 06:10:20|15063.16|14943.16|15062.56|14942.56|15063.18|14943.18|15062.53|14942.53|8
1650003030000|2022-04-15 06:10:30|15062.64|14942.64|15063.78|14943.78|15063.78|14943.78|15062.61|14942.61|9
1650003040000|2022-04-15 06:10:40|15063.94|14943.94|15063.96|14943.96|15063.96|14943.96|15063.73|14943.73|9
1650003050000|2022-04-15 06:10:50|15063.97|14943.97|15065.12|14945.12|15065.12|14945.12|15063.94|14943.94|10
1650003060000|2022-04-15 06:11:00|15065.15|14945.15|15067.79|14947.79|15067.79|14947.79|15065.15|14945.15|10
1650003070000|2022-04-15 06:11:10|15067.93|14947.93|15069.4|14949.4|15069.4|14949.4|15067.93|14947.93|10
1650003080000|2022-04-15 06:11:20|15069.8|14949.8|15069.77|14949.77|15069.85|14949.85|15069.56|14949.56|8
1650003090000|2022-04-15 06:11:30|15069.78|14949.78|15069.33|14949.33|15069.78|14949.78|15069.33|14949.33|8
1650003100000|2022-04-15 06:11:40|15068.82|14948.82|15067.78|14947.78|15068.89|14948.89|15067.75|14947.75|10
1650003110000|2022-04-15 06:11:50|15067.76|14947.76|15067.2|14947.2|15067.79|14947.79|15067.2|14947.2|10
1650003120000|2022-04-15 06:12:00|15066.93|14946.93|15067.25|14947.25|15067.25|14947.25|15066.58|14946.58|9
1650003130000|2022-04-15 06:12:10|15067.08|14947.08|15067.14|14947.14|15067.22|14947.22|15067.03|14947.03|10
1650003140000|2022-04-15 06:12:20|15067.22|14947.22|15066.45|14946.45|15067.22|14947.22|15066.45|14946.45|7
1650003150000|2022-04-15 06:12:30|15066.84|14946.84|15065.34|14945.34|15066.84|14946.84|15065.34|14945.34|9
1650003160000|2022-04-15 06:12:40|15065.25|14945.25|15064.55|14944.55|15065.25|14945.25|15064.55|14944.55|9
1650003170000|2022-04-15 06:12:50|15064.61|14944.61|15064.6|14944.6|15064.61|14944.61|15064.45|14944.45|7
1650003180000|2022-04-15 06:13:00|15064.53|14944.53|15064.68|14944.68|15064.75|14944.75|15064.49|14944.49|9
1650003190000|2022-04-15 06:13:10|15064.58|14944.58|15064.71|14944.71|15064.82|14944.82|15064.58|14944.58|10
1650003200000|2022-04-15 06:13:20|15064.75|14944.75|15064.69|14944.69|15064.75|14944.75|15064.38|14944.38|9
1650003210000|2022-04-15 06:13:30|15064.67|14944.67|15065.22|14945.22|15065.3|14945.3|15064.63|14944.63|9
1650003220000|2022-04-15 06:13:40|15065.44|14945.44|15065.51|14945.51|15065.55|14945.55|15065.44|14945.44|8
1650003230000|2022-04-15 06:13:50|15065.46|14945.46|15065.81|14945.81|15066.16|14946.16|15065.46|14945.46|8
1650003240000|2022-04-15 06:14:00|15065.67|14945.67|15065.49|14945.49|15065.81|14945.81|15065.49|14945.49|9
1650003250000|2022-04-15 06:14:10|15065.41|14945.41|15065.56|14945.56|15065.62|14945.62|15065.25|14945.25|8
1650003260000|2022-04-15 06:14:20|15065.65|14945.65|15066.48|14946.48|15066.48|14946.48|15065.65|14945.65|10
1650003270000|2022-04-15 06:14:30|15066.49|14946.49|15066.44|14946.44|15066.55|14946.55|15066.2|14946.2|9
1650003280000|2022-04-15 06:14:40|15066.56|14946.56|15066.55|14946.55|15066.57|14946.57|15066.18|14946.18|9
1650003290000|2022-04-15 06:14:50|15066.47|14946.47|15066.61|14946.61|15066.94|14946.94|15066.47|14946.47|9
1650003300000|2022-04-15 06:15:00|15066.58|14946.58|15065.97|14945.97|15066.61|14946.61|15065.95|14945.95|10
1650003310000|2022-04-15 06:15:10|15065.96|14945.96|15066.38|14946.38|15066.38|14946.38|15065.96|14945.96|10
1650003320000|2022-04-15 06:15:20|15066.01|14946.01|15064.42|14944.42|15066.01|14946.01|15064.42|14944.42|10
1650003330000|2022-04-15 06:15:30|15064.18|14944.18|15062.75|14942.75|15064.18|14944.18|15062.75|14942.75|10
1650003340000|2022-04-15 06:15:40|15062.46|14942.46|15058.88|14938.88|15062.46|14942.46|15058.88|14938.88|10
1650003350000|2022-04-15 06:15:50|15058.35|14938.35|15057.14|14937.14|15058.35|14938.35|15057.14|14937.14|10
1650003360000|2022-04-15 06:16:00|15057.3|14937.3|15056.43|14936.43|15057.3|14937.3|15056.43|14936.43|8
1650003370000|2022-04-15 06:16:10|15056.49|14936.49|15055.83|14935.83|15056.55|14936.55|15055.83|14935.83|9
1650003380000|2022-04-15 06:16:20|15055.63|14935.63|15051.57|14931.57|15055.63|14935.63|15051.57|14931.57|10
1650003390000|2022-04-15 06:16:30|15051.46|14931.46|15050.88|14930.88|15051.46|14931.46|15050.88|14930.88|10
1650003400000|2022-04-15 06:16:40|15050.68|14930.68|15051.04|14931.04|15051.19|14931.19|15050.17|14930.17|9
1650003410000|2022-04-15 06:16:50|15051.03|14931.03|15050.83|14930.83|15051.2|14931.2|15050.83|14930.83|9
1650003420000|2022-04-15 06:17:00|15050.86|14930.86|15051.15|14931.15|15051.37|14931.37|15050.86|14930.86|10
1650003430000|2022-04-15 06:17:10|15051.06|14931.06|15050.94|14930.94|15051.06|14931.06|15050.79|14930.79|8
1650003440000|2022-04-15 06:17:20|15050.95|14930.95|15051.22|14931.22|15051.6|14931.6|15050.82|14930.82|10
1650003450000|2022-04-15 06:17:30|15051.23|14931.23|15050.42|14930.42|15051.23|14931.23|15050.42|14930.42|8
1650003460000|2022-04-15 06:17:40|15050.38|14930.38|15049.83|14929.83|15050.42|14930.42|15049.83|14929.83|8
1650003470000|2022-04-15 06:17:50|15049.89|14929.89|15050.82|14930.82|15050.84|14930.84|15049.89|14929.89|8
1650003480000|2022-04-15 06:18:00|15050.78|14930.78|15050.91|14930.91|15051.14|14931.14|15050.78|14930.78|10
1650003490000|2022-04-15 06:18:10|15050.89|14930.89|15051.76|14931.76|15051.81|14931.81|15050.89|14930.89|10
1650003500000|2022-04-15 06:18:20|15051.54|14931.54|15051.92|14931.92|15052.03|14932.03|15051.31|14931.31|9
1650003510000|2022-04-15 06:18:30|15051.66|14931.66|15051.05|14931.05|15051.66|14931.66|15050.93|14930.93|10
1650003520000|2022-04-15 06:18:40|15050.98|14930.98|15048.32|14928.32|15050.98|14930.98|15048.32|14928.32|8
1650003530000|2022-04-15 06:18:50|15048.57|14928.57|15048.06|14928.06|15048.68|14928.68|15047.56|14927.56|10
1650003540000|2022-04-15 06:19:00|15048.13|14928.13|15045.71|14925.71|15048.13|14928.13|15045.71|14925.71|10
1650003550000|2022-04-15 06:19:10|15045.75|14925.75|15044.42|14924.42|15045.87|14925.87|15044.42|14924.42|8
1650003560000|2022-04-15 06:19:20|15044.28|14924.28|15041.7|14921.7|15044.28|14924.28|15041.7|14921.7|8
1650003570000|2022-04-15 06:19:30|15041.66|14921.66|15040.52|14920.52|15041.66|14921.66|15040.52|14920.52|10
1650003580000|2022-04-15 06:19:40|15040.55|14920.55|15040.24|14920.24|15040.55|14920.55|15040.02|14920.02|7
1650003590000|2022-04-15 06:19:50|15040.23|14920.23|15040.38|14920.38|15040.48|14920.48|15039.57|14919.57|8
1650003600000|2022-04-15 06:20:00|15040.33|14920.33|15040.97|14920.97|15040.97|14920.97|15040.2|14920.2|10
1650003610000|2022-04-15 06:20:10|15041.18|14921.18|15043.04|14923.04|15043.04|14923.04|15041.18|14921.18|9
1650003620000|2022-04-15 06:20:20|15043.09|14923.09|15041.54|14921.54|15043.09|14923.09|15041.54|14921.54|9
1650003630000|2022-04-15 06:20:30|15041.59|14921.59|15040.74|14920.74|15041.61|14921.61|15039.95|14919.95|9
1650003640000|2022-04-15 06:20:40|15040.86|14920.86|15040.76|14920.76|15040.86|14920.86|15040.66|14920.66|8
1650003650000|2022-04-15 06:20:50|15040.81|14920.81|15041.58|14921.58|15042.05|14922.05|15040.81|14920.81|10
1650003660000|2022-04-15 06:21:00|15041.48|14921.48|15040.8|14920.8|15041.48|14921.48|15040.77|14920.77|9
1650003670000|2022-04-15 06:21:10|15040.64|14920.64|15039.45|14919.45|15040.64|14920.64|15039.45|14919.45|8
1650003680000|2022-04-15 06:21:20|15039.27|14919.27|15040.75|14920.75|15040.76|14920.76|15038.79|14918.79|9
1650003690000|2022-04-15 06:21:30|15041.37|14921.37|15040.93|14920.93|15041.48|14921.48|15040.72|14920.72|9
1650003700000|2022-04-15 06:21:40|15041.09|14921.09|15040.61|14920.61|15041.09|14921.09|15040.58|14920.58|7
1650003710000|2022-04-15 06:21:50|15040.72|14920.72|15039.98|14919.98|15040.81|14920.81|15039.98|14919.98|8
1650003720000|2022-04-15 06:22:00|15039.85|14919.85|15039.84|14919.84|15039.85|14919.85|15039.55|14919.55|7
1650003730000|2022-04-15 06:22:10|15039.19|14919.19|15039.25|14919.25|15039.26|14919.26|15038.32|14918.32|9
1650003740000|2022-04-15 06:22:20|15039.22|14919.22|15038.67|14918.67|15039.24|14919.24|15038.67|14918.67|7
1650003750000|2022-04-15 06:22:30|15038.83|14918.83|15038.24|14918.24|15038.89|14918.89|15038.24|14918.24|10
1650003760000|2022-04-15 06:22:40|15038.48|14918.48|15038.54|14918.54|15038.54|14918.54|15038.22|14918.22|10
1650003770000|2022-04-15 06:22:50|15038.55|14918.55|15038.08|14918.08|15038.6|14918.6|15038.03|14918.03|9
1650003780000|2022-04-15 06:23:00|15038.07|14918.07|15037.83|14917.83|15038.2|14918.2|15037.82|14917.82|8
1650003790000|2022-04-15 06:23:10|15038|14918|15037.74|14917.74|15038.36|14918.36|15037.74|14917.74|9
1650003800000|2022-04-15 06:23:20|15037.7|14917.7|15037.43|14917.43|15037.78|14917.78|15037.43|14917.43|9
1650003810000|2022-04-15 06:23:30|15037.41|14917.41|15038.53|14918.53|15038.53|14918.53|15037.03|14917.03|10
1650003820000|2022-04-15 06:23:40|15038.7|14918.7|15039.63|14919.63|15039.95|14919.95|15038.7|14918.7|9
1650003830000|2022-04-15 06:23:50|15039.73|14919.73|15040.21|14920.21|15040.21|14920.21|15039.66|14919.66|8
1650003840000|2022-04-15 06:24:00|15040.05|14920.05|15040.19|14920.19|15040.39|14920.39|15040.05|14920.05|10
1650003850000|2022-04-15 06:24:10|15040.08|14920.08|15040.25|14920.25|15040.42|14920.42|15040.08|14920.08|8
1650003860000|2022-04-15 06:24:20|15040.16|14920.16|15040.04|14920.04|15040.22|14920.22|15039.97|14919.97|9
1650003870000|2022-04-15 06:24:30|15040|14920|15038.47|14918.47|15040|14920|15038.47|14918.47|9
1650003880000|2022-04-15 06:24:40|15038.33|14918.33|15035.94|14915.94|15038.33|14918.33|15035.94|14915.94|10
1650003890000|2022-04-15 06:24:50|15035.84|14915.84|15035.5|14915.5|15035.84|14915.84|15035.5|14915.5|8
1650003900000|2022-04-15 06:25:00|15035.52|14915.52|15035.93|14915.93|15035.93|14915.93|15035.38|14915.38|9
1650003910000|2022-04-15 06:25:10|15035.87|14915.87|15037.06|14917.06|15037.06|14917.06|15035.87|14915.87|9
1650003920000|2022-04-15 06:25:20|15036.98|14916.98|15037.12|14917.12|15037.12|14917.12|15036.67|14916.67|10
1650003930000|2022-04-15 06:25:30|15037.06|14917.06|15036.77|14916.77|15037.06|14917.06|15036.77|14916.77|6
1650003940000|2022-04-15 06:25:40|15036.66|14916.66|15038.37|14918.37|15038.37|14918.37|15036.66|14916.66|9
1650003950000|2022-04-15 06:25:50|15037.65|14917.65|15037.03|14917.03|15038.34|14918.34|15037.03|14917.03|10
1650003960000|2022-04-15 06:26:00|15036.98|14916.98|15037.04|14917.04|15037.35|14917.35|15036.98|14916.98|9
1650003970000|2022-04-15 06:26:10|15037.08|14917.08|15036.58|14916.58|15037.08|14917.08|15036.58|14916.58|8
1650003980000|2022-04-15 06:26:20|15036.56|14916.56|15035.33|14915.33|15036.56|14916.56|15035.3|14915.3|10
1650003990000|2022-04-15 06:26:30|15034.81|14914.81|15034.85|14914.85|15034.85|14914.85|15034.05|14914.05|7
1650004000000|2022-04-15 06:26:40|15034.4|14914.4|15034.04|14914.04|15034.59|14914.59|15034.04|14914.04|9
1650004010000|2022-04-15 06:26:50|15033.91|14913.91|15033.8|14913.8|15034.02|14914.02|15033.59|14913.59|9
1650004020000|2022-04-15 06:27:00|15033.85|14913.85|15032.74|14912.74|15033.94|14913.94|15032.74|14912.74|10
1650004030000|2022-04-15 06:27:10|15032.85|14912.85|15032.61|14912.61|15032.85|14912.85|15032.61|14912.61|9
1650004040000|2022-04-15 06:27:20|15032.65|14912.65|15032.54|14912.54|15032.68|14912.68|15032.52|14912.52|8
1650004050000|2022-04-15 06:27:30|15032.52|14912.52|15031.72|14911.72|15032.55|14912.55|15031.72|14911.72|9
1650004060000|2022-04-15 06:27:40|15032.12|14912.12|15032.64|14912.64|15032.8|14912.8|15032.06|14912.06|10
1650004070000|2022-04-15 06:27:50|15032.43|14912.43|15033.75|14913.75|15033.75|14913.75|15032.43|14912.43|10
1650004080000|2022-04-15 06:28:00|15034.48|14914.48|15035.87|14915.87|15035.87|14915.87|15034.36|14914.36|10
1650004090000|2022-04-15 06:28:10|15035.88|14915.88|15035.97|14915.97|15036.14|14916.14|15035.88|14915.88|9
1650004100000|2022-04-15 06:28:20|15035.98|14915.98|15037.56|14917.56|15037.56|14917.56|15035.98|14915.98|10
1650004110000|2022-04-15 06:28:30|15037.72|14917.72|15038.38|14918.38|15038.51|14918.51|15037.67|14917.67|10
1650004120000|2022-04-15 06:28:40|15038.32|14918.32|15038.34|14918.34|15038.77|14918.77|15038.27|14918.27|10
1650004130000|2022-04-15 06:28:50|15038.42|14918.42|15038.36|14918.36|15038.51|14918.51|15038.26|14918.26|9
1650004140000|2022-04-15 06:29:00|15038.53|14918.53|15038.84|14918.84|15038.93|14918.93|15038.53|14918.53|9
1650004150000|2022-04-15 06:29:10|15038.8|14918.8|15038.82|14918.82|15038.97|14918.97|15038.8|14918.8|9
1650004160000|2022-04-15 06:29:20|15038.89|14918.89|15038.79|14918.79|15039.52|14919.52|15038.79|14918.79|10
1650004170000|2022-04-15 06:29:30|15038.83|14918.83|15037.77|14917.77|15038.83|14918.83|15037.77|14917.77|10
1650004180000|2022-04-15 06:29:40|15037.35|14917.35|15036.14|14916.14|15037.42|14917.42|15036.14|14916.14|10
1650004190000|2022-04-15 06:29:50|15036.32|14916.32|15037.08|14917.08|15037.31|14917.31|15036.05|14916.05|8
1650004200000|2022-04-15 06:30:00|15037.09|14917.09|15036.04|14916.04|15037.09|14917.09|15035.83|14915.83|9
1650004210000|2022-04-15 06:30:10|15036.05|14916.05|15036.54|14916.54|15036.54|14916.54|15036.05|14916.05|9
1650004220000|2022-04-15 06:30:20|15036.62|14916.62|15037.43|14917.43|15037.43|14917.43|15036.62|14916.62|10
1650004230000|2022-04-15 06:30:30|15037.49|14917.49|15037.99|14917.99|15037.99|14917.99|15037.49|14917.49|9
1650004240000|2022-04-15 06:30:40|15037.94|14917.94|15038.4|14918.4|15038.45|14918.45|15037.59|14917.59|10
1650004250000|2022-04-15 06:30:50|15038.11|14918.11|15035.96|14915.96|15038.11|14918.11|15035.96|14915.96|9
1650004260000|2022-04-15 06:31:00|15035.9|14915.9|15035.25|14915.25|15035.95|14915.95|15035.25|14915.25|9
1650004270000|2022-04-15 06:31:10|15035.08|14915.08|15034.84|14914.84|15035.11|14915.11|15034.84|14914.84|9
1650004280000|2022-04-15 06:31:20|15035.15|14915.15|15032.47|14912.47|15035.15|14915.15|15032.47|14912.47|10
1650004290000|2022-04-15 06:31:30|15032.22|14912.22|15032.06|14912.06|15032.22|14912.22|15032.06|14912.06|9
1650004300000|2022-04-15 06:31:40|15032.19|14912.19|15030.94|14910.94|15032.24|14912.24|15030.94|14910.94|10
1650004310000|2022-04-15 06:31:50|15030.73|14910.73|15030.86|14910.86|15031.6|14911.6|15030.73|14910.73|9
1650004320000|2022-04-15 06:32:00|15030.92|14910.92|15030.43|14910.43|15031.06|14911.06|15030.37|14910.37|10
1650004330000|2022-04-15 06:32:10|15030.42|14910.42|15030.35|14910.35|15030.67|14910.67|15030.35|14910.35|10
1650004340000|2022-04-15 06:32:20|15030.36|14910.36|15030.17|14910.17|15030.36|14910.36|15030.03|14910.03|9
1650004350000|2022-04-15 06:32:30|15030.12|14910.12|15029.91|14909.91|15030.71|14910.71|15029.79|14909.79|10
1650004360000|2022-04-15 06:32:40|15029.96|14909.96|15029.49|14909.49|15030.27|14910.27|15029.49|14909.49|10
1650004370000|2022-04-15 06:32:50|15029.28|14909.28|15029.61|14909.61|15029.83|14909.83|15029.24|14909.24|9
1650004380000|2022-04-15 06:33:00|15029.66|14909.66|15028.53|14908.53|15029.66|14909.66|15028.53|14908.53|10
1650004390000|2022-04-15 06:33:10|15028.52|14908.52|15028.47|14908.47|15028.61|14908.61|15028.35|14908.35|10
1650004400000|2022-04-15 06:33:20|15028.51|14908.51|15027.48|14907.48|15028.56|14908.56|15027.48|14907.48|9
1650004410000|2022-04-15 06:33:30|15027.53|14907.53|15027.63|14907.63|15027.7|14907.7|15027.5|14907.5|9
1650004420000|2022-04-15 06:33:40|15027.62|14907.62|15026.87|14906.87|15027.62|14907.62|15026.87|14906.87|8
1650004430000|2022-04-15 06:33:50|15026.79|14906.79|15026.13|14906.13|15026.79|14906.79|15026.06|14906.06|10
1650004440000|2022-04-15 06:34:00|15025.77|14905.77|15024.65|14904.65|15025.77|14905.77|15024.65|14904.65|10
1650004450000|2022-04-15 06:34:10|15024.59|14904.59|15024.36|14904.36|15024.65|14904.65|15024.3|14904.3|10
1650004460000|2022-04-15 06:34:20|15024.37|14904.37|15023.6|14903.6|15024.41|14904.41|15023.18|14903.18|10
1650004470000|2022-04-15 06:34:30|15023.48|14903.48|15023.86|14903.86|15023.94|14903.94|15023.48|14903.48|9
1650004480000|2022-04-15 06:34:40|15023.76|14903.76|15023.17|14903.17|15023.77|14903.77|15023.15|14903.15|10
1650004490000|2022-04-15 06:34:50|15023.38|14903.38|15022.38|14902.38|15023.38|14903.38|15022.38|14902.38|10
1650004500000|2022-04-15 06:35:00|15022.39|14902.39|15021.91|14901.91|15022.39|14902.39|15021.73|14901.73|10
1650004510000|2022-04-15 06:35:10|15021.92|14901.92|15023.66|14903.66|15023.66|14903.66|15021.92|14901.92|9
1650004520000|2022-04-15 06:35:20|15023.77|14903.77|15024.11|14904.11|15024.11|14904.11|15023.77|14903.77|10
1650004530000|2022-04-15 06:35:30|15024.07|14904.07|15023.72|14903.72|15024.35|14904.35|15023.72|14903.72|6
1650004540000|2022-04-15 06:35:40|15023.63|14903.63|15023.13|14903.13|15024.01|14904.01|15023.13|14903.13|7
1650004550000|2022-04-15 06:35:50|15023.25|14903.25|15023.51|14903.51|15023.58|14903.58|15022.92|14902.92|10
1650004560000|2022-04-15 06:36:00|15023.54|14903.54|15024.09|14904.09|15024.09|14904.09|15023.43|14903.43|9
1650004570000|2022-04-15 06:36:10|15024.1|14904.1|15024.32|14904.32|15024.87|14904.87|15024.1|14904.1|10
1650004580000|2022-04-15 06:36:20|15023.92|14903.92|15022.94|14902.94|15023.92|14903.92|15022.82|14902.82|10
1650004590000|2022-04-15 06:36:30|15022.93|14902.93|15022.82|14902.82|15022.93|14902.93|15022.67|14902.67|8
1650004600000|2022-04-15 06:36:40|15022.85|14902.85|15022.61|14902.61|15022.85|14902.85|15022.42|14902.42|10
1650004610000|2022-04-15 06:36:50|15022.77|14902.77|15022.84|14902.84|15023.18|14903.18|15022.76|14902.76|10
1650004620000|2022-04-15 06:37:00|15022.8|14902.8|15022.18|14902.18|15023.09|14903.09|15021.79|14901.79|9
1650004630000|2022-04-15 06:37:10|15021.87|14901.87|15020.86|14900.86|15021.95|14901.95|15020.68|14900.68|9
1650004640000|2022-04-15 06:37:20|15020.77|14900.77|15020.35|14900.35|15020.77|14900.77|15020.35|14900.35|8
1650004650000|2022-04-15 06:37:30|15020.15|14900.15|15018.63|14898.63|15020.15|14900.15|15018.63|14898.63|10
1650004660000|2022-04-15 06:37:40|15018.09|14898.09|15011.92|14891.92|15018.09|14898.09|15011.92|14891.92|10
1650004670000|2022-04-15 06:37:50|15011.2|14891.2|15007.47|14887.47|15011.26|14891.26|15007.47|14887.47|10
1650004680000|2022-04-15 06:38:00|15007.15|14887.15|15006.12|14886.12|15007.15|14887.15|15005.61|14885.61|10
1650004690000|2022-04-15 06:38:10|15006.24|14886.24|15003.22|14883.22|15006.24|14886.24|15003.22|14883.22|10
1650004700000|2022-04-15 06:38:20|15001.93|14881.93|14999.38|14879.38|15001.93|14881.93|14999.31|14879.31|10
1650004710000|2022-04-15 06:38:30|14999.29|14879.29|14998.23|14878.23|14999.29|14879.29|14998.23|14878.23|9
1650004720000|2022-04-15 06:38:40|14998.09|14878.09|14990.51|14870.51|14998.52|14878.52|14990.51|14870.51|10
1650004730000|2022-04-15 06:38:50|14989.09|14869.09|14983.19|14863.19|14989.09|14869.09|14982.91|14862.91|9
1650004740000|2022-04-15 06:39:00|14983.08|14863.08|14983.79|14863.79|14984.08|14864.08|14983.08|14863.08|10
1650004750000|2022-04-15 06:39:10|14983.77|14863.77|14984.71|14864.71|14984.75|14864.75|14983.77|14863.77|10
1650004760000|2022-04-15 06:39:20|14984.66|14864.66|14985.08|14865.08|14985.08|14865.08|14984.65|14864.65|10
1650004770000|2022-04-15 06:39:30|14985.03|14865.03|14986.67|14866.67|14987.03|14867.03|14985.03|14865.03|10
1650004780000|2022-04-15 06:39:40|14987.17|14867.17|14984.29|14864.29|14987.17|14867.17|14984.28|14864.28|10
1650004790000|2022-04-15 06:39:50|14983.88|14863.88|14978.53|14858.53|14983.88|14863.88|14978.53|14858.53|10
1650004800000|2022-04-15 06:40:00|14978.99|14858.99|14978.24|14858.24|14978.99|14858.99|14977.85|14857.85|10
1650004810000|2022-04-15 06:40:10|14977.86|14857.86|14977.26|14857.26|14977.94|14857.94|14977.19|14857.19|10
1650004820000|2022-04-15 06:40:20|14977.27|14857.27|14979.37|14859.37|14979.37|14859.37|14977.27|14857.27|8
1650004830000|2022-04-15 06:40:30|14979.35|14859.35|14980.72|14860.72|14980.72|14860.72|14979.35|14859.35|10
1650004840000|2022-04-15 06:40:40|14980.62|14860.62|14979.75|14859.75|14980.67|14860.67|14979.3|14859.3|10
1650004850000|2022-04-15 06:40:50|14979.76|14859.76|14981.33|14861.33|14981.33|14861.33|14979.76|14859.76|10
1650004860000|2022-04-15 06:41:00|14981.21|14861.21|14981.11|14861.11|14981.56|14861.56|14980.99|14860.99|10
1650004870000|2022-04-15 06:41:10|14981.05|14861.05|14982|14862|14982|14862|14980.8|14860.8|10
1650004880000|2022-04-15 06:41:20|14982.01|14862.01|14983.43|14863.43|14983.53|14863.53|14980.7|14860.7|10
1650004890000|2022-04-15 06:41:30|14983.28|14863.28|14982.49|14862.49|14984.05|14864.05|14982.49|14862.49|9
1650004900000|2022-04-15 06:41:40|14982.37|14862.37|14981.51|14861.51|14982.77|14862.77|14981.51|14861.51|10
1650004910000|2022-04-15 06:41:50|14981.65|14861.65|14973.92|14853.92|14982.12|14862.12|14973.9|14853.9|10
1650004920000|2022-04-15 06:42:00|14973.35|14853.35|14969.02|14849.02|14973.45|14853.45|14969.02|14849.02|9
1650004930000|2022-04-15 06:42:10|14968.15|14848.15|14966.63|14846.63|14968.15|14848.15|14966.63|14846.63|9
1650004940000|2022-04-15 06:42:20|14965.99|14845.99|14966.75|14846.75|14966.75|14846.75|14964.39|14844.39|10
1650004950000|2022-04-15 06:42:30|14965.75|14845.75|14968.6|14848.6|14968.6|14848.6|14965.75|14845.75|10
1650004960000|2022-04-15 06:42:40|14969.39|14849.39|14968.96|14848.96|14969.39|14849.39|14968.6|14848.6|10
1650004970000|2022-04-15 06:42:50|14968.79|14848.79|14970.32|14850.32|14970.32|14850.32|14968.79|14848.79|10
1650004980000|2022-04-15 06:43:00|14970.54|14850.54|14970.92|14850.92|14971.17|14851.17|14970.54|14850.54|9
1650004990000|2022-04-15 06:43:10|14971.27|14851.27|14971.11|14851.11|14972.21|14852.21|14970.63|14850.63|10
1650005000000|2022-04-15 06:43:20|14970.99|14850.99|14970.69|14850.69|14971.26|14851.26|14970.67|14850.67|10
1650005010000|2022-04-15 06:43:30|14970.51|14850.51|14970.85|14850.85|14970.91|14850.91|14970.27|14850.27|10
1650005020000|2022-04-15 06:43:40|14970.63|14850.63|14969.8|14849.8|14971|14851|14969.8|14849.8|9
1650005030000|2022-04-15 06:43:50|14969.92|14849.92|14969.22|14849.22|14970.34|14850.34|14969.22|14849.22|10
1650005040000|2022-04-15 06:44:00|14968.7|14848.7|14968.79|14848.79|14968.81|14848.81|14968.28|14848.28|9
1650005050000|2022-04-15 06:44:10|14968.74|14848.74|14968.71|14848.71|14969.2|14849.2|14968.71|14848.71|10
1650005060000|2022-04-15 06:44:20|14968.94|14848.94|14970.48|14850.48|14970.48|14850.48|14968.71|14848.71|9
1650005070000|2022-04-15 06:44:30|14970.54|14850.54|14970.14|14850.14|14970.54|14850.54|14969.51|14849.51|10
1650005080000|2022-04-15 06:44:40|14970.34|14850.34|14971.86|14851.86|14971.86|14851.86|14970.34|14850.34|10
1650005090000|2022-04-15 06:44:50|14971.87|14851.87|14972.28|14852.28|14972.98|14852.98|14971.87|14851.87|10
1650005100000|2022-04-15 06:45:00|14972.57|14852.57|14972.16|14852.16|14972.57|14852.57|14971.69|14851.69|10
1650005110000|2022-04-15 06:45:10|14973.12|14853.12|14972.76|14852.76|14973.67|14853.67|14972.28|14852.28|10
1650005120000|2022-04-15 06:45:20|14972.39|14852.39|14971.4|14851.4|14972.39|14852.39|14970.94|14850.94|9
1650005130000|2022-04-15 06:45:30|14971.77|14851.77|14971.44|14851.44|14971.77|14851.77|14971.17|14851.17|10
1650005140000|2022-04-15 06:45:40|14971.3|14851.3|14969.7|14849.7|14971.49|14851.49|14969.7|14849.7|10
1650005150000|2022-04-15 06:45:50|14969.39|14849.39|14967.55|14847.55|14969.39|14849.39|14967.55|14847.55|10
1650005160000|2022-04-15 06:46:00|14967.12|14847.12|14966.83|14846.83|14967.37|14847.37|14966.83|14846.83|10
1650005170000|2022-04-15 06:46:10|14966.91|14846.91|14967.18|14847.18|14967.32|14847.32|14966.91|14846.91|10
1650005180000|2022-04-15 06:46:20|14966.75|14846.75|14965.67|14845.67|14966.82|14846.82|14965.67|14845.67|10
1650005190000|2022-04-15 06:46:30|14965.64|14845.64|14965.26|14845.26|14965.64|14845.64|14964.95|14844.95|10
1650005200000|2022-04-15 06:46:40|14965.14|14845.14|14964.28|14844.28|14965.14|14845.14|14964.28|14844.28|9
1650005210000|2022-04-15 06:46:50|14964.03|14844.03|14964.53|14844.53|14964.65|14844.65|14964.03|14844.03|9
1650005220000|2022-04-15 06:47:00|14964.56|14844.56|14963.84|14843.84|14964.65|14844.65|14963.84|14843.84|8
1650005230000|2022-04-15 06:47:10|14963.94|14843.94|14963.76|14843.76|14964.06|14844.06|14963.76|14843.76|9
1650005240000|2022-04-15 06:47:20|14963.37|14843.37|14963.36|14843.36|14963.54|14843.54|14963.18|14843.18|9
1650005250000|2022-04-15 06:47:30|14963.3|14843.3|14961.28|14841.28|14963.3|14843.3|14961.28|14841.28|10
1650005260000|2022-04-15 06:47:40|14961.1|14841.1|14957.91|14837.91|14961.22|14841.22|14957.91|14837.91|10
1650005270000|2022-04-15 06:47:50|14958.08|14838.08|14955.82|14835.82|14958.08|14838.08|14955.82|14835.82|10
1650005280000|2022-04-15 06:48:00|14955.27|14835.27|14950.92|14830.92|14955.27|14835.27|14950.88|14830.88|10
1650005290000|2022-04-15 06:48:10|14950.59|14830.59|14951.64|14831.64|14951.64|14831.64|14950.59|14830.59|10
1650005300000|2022-04-15 06:48:20|14951.6|14831.6|14952.06|14832.06|14952.06|14832.06|14951.05|14831.05|10
1650005310000|2022-04-15 06:48:30|14952.72|14832.72|14953.94|14833.94|14953.99|14833.99|14952.72|14832.72|10
1650005320000|2022-04-15 06:48:40|14954.82|14834.82|14956.45|14836.45|14956.45|14836.45|14954.82|14834.82|9
1650005330000|2022-04-15 06:48:50|14956.46|14836.46|14958.56|14838.56|14958.56|14838.56|14956.44|14836.44|9
1650005340000|2022-04-15 06:49:00|14958.57|14838.57|14960.41|14840.41|14960.7|14840.7|14958.57|14838.57|10
1650005350000|2022-04-15 06:49:10|14960.51|14840.51|14964.63|14844.63|14964.63|14844.63|14960.51|14840.51|10
1650005360000|2022-04-15 06:49:20|14965.49|14845.49|14969.88|14849.88|14969.88|14849.88|14965.49|14845.49|10
1650005370000|2022-04-15 06:49:30|14970.22|14850.22|14972.41|14852.41|14972.67|14852.67|14970.19|14850.19|10
1650005380000|2022-04-15 06:49:40|14973.02|14853.02|14972.12|14852.12|14973.07|14853.07|14972.12|14852.12|9
1650005390000|2022-04-15 06:49:50|14971.87|14851.87|14973.17|14853.17|14973.17|14853.17|14971.87|14851.87|10
1650005400000|2022-04-15 06:50:00|14973.22|14853.22|14972.81|14852.81|14973.22|14853.22|14972.24|14852.24|10
1650005410000|2022-04-15 06:50:10|14972.84|14852.84|14974.13|14854.13|14974.2|14854.2|14972.84|14852.84|10
1650005420000|2022-04-15 06:50:20|14974.05|14854.05|14974.5|14854.5|14974.67|14854.67|14973.89|14853.89|10
1650005430000|2022-04-15 06:50:30|14974.95|14854.95|14977.12|14857.12|14977.12|14857.12|14974.95|14854.95|10
1650005440000|2022-04-15 06:50:40|14977.14|14857.14|14978.14|14858.14|14978.14|14858.14|14977.14|14857.14|9
1650005450000|2022-04-15 06:50:50|14978.35|14858.35|14979.15|14859.15|14979.15|14859.15|14978.07|14858.07|9
1650005460000|2022-04-15 06:51:00|14979.1|14859.1|14981.78|14861.78|14981.78|14861.78|14979.1|14859.1|8
1650005470000|2022-04-15 06:51:10|14981.82|14861.82|14982.3|14862.3|14982.3|14862.3|14981.75|14861.75|9
1650005480000|2022-04-15 06:51:20|14982.5|14862.5|14983.65|14863.65|14983.65|14863.65|14982.5|14862.5|9
1650005490000|2022-04-15 06:51:30|14983.57|14863.57|14984.91|14864.91|14984.91|14864.91|14983.55|14863.55|9
1650005500000|2022-04-15 06:51:40|14985.34|14865.34|14987.04|14867.04|14987.04|14867.04|14985.34|14865.34|10
1650005510000|2022-04-15 06:51:50|14987|14867|14987.89|14867.89|14987.89|14867.89|14986.68|14866.68|10
1650005520000|2022-04-15 06:52:00|14988.06|14868.06|14988.8|14868.8|14988.8|14868.8|14988.06|14868.06|9
1650005530000|2022-04-15 06:52:10|14988.82|14868.82|14988.44|14868.44|14988.82|14868.82|14988.21|14868.21|10
1650005540000|2022-04-15 06:52:20|14988.26|14868.26|14988.41|14868.41|14988.53|14868.53|14988.26|14868.26|8
1650005550000|2022-04-15 06:52:30|14988.38|14868.38|14987.85|14867.85|14988.52|14868.52|14987.85|14867.85|10
1650005560000|2022-04-15 06:52:40|14987.57|14867.57|14986.93|14866.93|14988.36|14868.36|14986.93|14866.93|10
1650005570000|2022-04-15 06:52:50|14986.91|14866.91|14985.94|14865.94|14986.91|14866.91|14985.75|14865.75|10
1650005580000|2022-04-15 06:53:00|14985.77|14865.77|14984.21|14864.21|14985.77|14865.77|14983.96|14863.96|10
1650005590000|2022-04-15 06:53:10|14984.19|14864.19|14984.75|14864.75|14985.07|14865.07|14984.19|14864.19|10
1650005600000|2022-04-15 06:53:20|14985.05|14865.05|14985.46|14865.46|14985.46|14865.46|14984.7|14864.7|10
1650005610000|2022-04-15 06:53:30|14985.37|14865.37|14984.54|14864.54|14985.46|14865.46|14984.54|14864.54|10
1650005620000|2022-04-15 06:53:40|14984.43|14864.43|14984.84|14864.84|14985.18|14865.18|14984.4|14864.4|9
1650005630000|2022-04-15 06:53:50|14984.89|14864.89|14985.5|14865.5|14985.55|14865.55|14984.89|14864.89|6
1650005640000|2022-04-15 06:54:00|14985.48|14865.48|14986.46|14866.46|14986.46|14866.46|14985.44|14865.44|7
1650005650000|2022-04-15 06:54:10|14986.44|14866.44|14987.35|14867.35|14987.73|14867.73|14986.44|14866.44|9
1650005660000|2022-04-15 06:54:20|14987.32|14867.32|14987.92|14867.92|14987.92|14867.92|14987.25|14867.25|9
1650005670000|2022-04-15 06:54:30|14988|14868|14987.16|14867.16|14988.16|14868.16|14987.16|14867.16|10
1650005680000|2022-04-15 06:54:40|14987.38|14867.38|14987.04|14867.04|14987.54|14867.54|14987.04|14867.04|8
1650005690000|2022-04-15 06:54:50|14986.89|14866.89|14986.29|14866.29|14986.89|14866.89|14986.21|14866.21|10
1650005700000|2022-04-15 06:55:00|14986.19|14866.19|14987.16|14867.16|14987.16|14867.16|14986.19|14866.19|10
1650005710000|2022-04-15 06:55:10|14987.38|14867.38|14988.7|14868.7|14988.91|14868.91|14987.38|14867.38|9
1650005720000|2022-04-15 06:55:20|14988.65|14868.65|14988.74|14868.74|14988.74|14868.74|14988.49|14868.49|9
1650005730000|2022-04-15 06:55:30|14988.47|14868.47|14988.48|14868.48|14988.94|14868.94|14988.47|14868.47|10
1650005740000|2022-04-15 06:55:40|14987.99|14867.99|14988.05|14868.05|14988.49|14868.49|14987.99|14867.99|9
1650005750000|2022-04-15 06:55:50|14988.02|14868.02|14987.74|14867.74|14988.08|14868.08|14987.74|14867.74|8
1650005760000|2022-04-15 06:56:00|14988.86|14868.86|14988.88|14868.88|14988.95|14868.95|14988.71|14868.71|10
1650005770000|2022-04-15 06:56:10|14989|14869|14990.14|14870.14|14990.14|14870.14|14988.58|14868.58|10
1650005780000|2022-04-15 06:56:20|14990.17|14870.17|14990.37|14870.37|14990.44|14870.44|14990.14|14870.14|9
1650005790000|2022-04-15 06:56:30|14990.39|14870.39|14991.14|14871.14|14991.14|14871.14|14990.39|14870.39|10
1650005800000|2022-04-15 06:56:40|14991.21|14871.21|14991.74|14871.74|14991.74|14871.74|14990.99|14870.99|9
1650005810000|2022-04-15 06:56:50|14991.84|14871.84|14991.25|14871.25|14991.84|14871.84|14991.25|14871.25|8
1650005820000|2022-04-15 06:57:00|14991.24|14871.24|14991.14|14871.14|14991.24|14871.24|14991.08|14871.08|9
1650005830000|2022-04-15 06:57:10|14991.04|14871.04|14990.88|14870.88|14991.45|14871.45|14990.75|14870.75|8
1650005840000|2022-04-15 06:57:20|14990.74|14870.74|14988.23|14868.23|14990.78|14870.78|14988.23|14868.23|9
1650005850000|2022-04-15 06:57:30|14987.92|14867.92|14987.46|14867.46|14987.92|14867.92|14987.26|14867.26|10
1650005860000|2022-04-15 06:57:40|14987.28|14867.28|14985.87|14865.87|14987.3|14867.3|14985.87|14865.87|8
1650005870000|2022-04-15 06:57:50|14985.54|14865.54|14984.24|14864.24|14985.54|14865.54|14984.24|14864.24|10
1650005880000|2022-04-15 06:58:00|14984.28|14864.28|14984.01|14864.01|14984.39|14864.39|14984.01|14864.01|10
1650005890000|2022-04-15 06:58:10|14983.98|14863.98|14983.69|14863.69|14984.16|14864.16|14983.52|14863.52|10
1650005900000|2022-04-15 06:58:20|14983.74|14863.74|14983.93|14863.93|14983.93|14863.93|14983.52|14863.52|8
1650005910000|2022-04-15 06:58:30|14983.89|14863.89|14983.81|14863.81|14984.63|14864.63|14983.8|14863.8|9
1650005920000|2022-04-15 06:58:40|14983.72|14863.72|14984.13|14864.13|14984.33|14864.33|14983.71|14863.71|7
1650005930000|2022-04-15 06:58:50|14984.16|14864.16|14984.58|14864.58|14984.58|14864.58|14983.87|14863.87|10
1650005940000|2022-04-15 06:59:00|14984.57|14864.57|14984.61|14864.61|14984.61|14864.61|14984.5|14864.5|6
1650005950000|2022-04-15 06:59:10|14984.65|14864.65|14984.47|14864.47|14984.8|14864.8|14984.47|14864.47|10
1650005960000|2022-04-15 06:59:20|14983.91|14863.91|14983.7|14863.7|14984.01|14864.01|14983.7|14863.7|10
1650005970000|2022-04-15 06:59:30|14983.59|14863.59|14983.92|14863.92|14984.32|14864.32|14983.59|14863.59|10
1650005980000|2022-04-15 06:59:40|14983.87|14863.87|14984.2|14864.2|14984.2|14864.2|14983.87|14863.87|7
1650005990000|2022-04-15 06:59:50|14984.35|14864.35|14984.61|14864.61|14984.61|14864.61|14984.23|14864.23|10
1650006000000|2022-04-15 07:00:00|14984.62|14864.62|14985.6|14865.6|14985.6|14865.6|14984.49|14864.49|10
1650006010000|2022-04-15 07:00:10|14985.29|14865.29|14984.63|14864.63|14985.29|14865.29|14984.54|14864.54|10
1650006020000|2022-04-15 07:00:20|14984.84|14864.84|14988.1|14868.1|14988.1|14868.1|14984.84|14864.84|9
1650006030000|2022-04-15 07:00:30|14987.86|14867.86|14989.97|14869.97|14989.97|14869.97|14987.86|14867.86|10
1650006040000|2022-04-15 07:00:40|14990.31|14870.31|14992.26|14872.26|14992.26|14872.26|14990.29|14870.29|10
1650006050000|2022-04-15 07:00:50|14992.55|14872.55|14992.62|14872.62|14992.74|14872.74|14992.48|14872.48|10
1650006060000|2022-04-15 07:01:00|14992.71|14872.71|14992.9|14872.9|14992.9|14872.9|14992.66|14872.66|8
1650006070000|2022-04-15 07:01:10|14992.88|14872.88|14992.97|14872.97|14993.33|14873.33|14992.88|14872.88|10
1650006080000|2022-04-15 07:01:20|14993.16|14873.16|14991.69|14871.69|14993.23|14873.23|14991.66|14871.66|9
1650006090000|2022-04-15 07:01:30|14991.8|14871.8|14991.94|14871.94|14991.99|14871.99|14991.52|14871.52|10
1650006100000|2022-04-15 07:01:40|14991.96|14871.96|14989.03|14869.03|14992|14872|14989.03|14869.03|10
1650006110000|2022-04-15 07:01:50|14989.02|14869.02|14987.27|14867.27|14989.02|14869.02|14986.64|14866.64|10
1650006120000|2022-04-15 07:02:00|14986.8|14866.8|14987.71|14867.71|14987.71|14867.71|14986.68|14866.68|10
1650006130000|2022-04-15 07:02:10|14987.42|14867.42|14986.02|14866.02|14987.42|14867.42|14986.02|14866.02|8
1650006140000|2022-04-15 07:02:20|14986.2|14866.2|14986.16|14866.16|14986.23|14866.23|14985.68|14865.68|10
1650006150000|2022-04-15 07:02:30|14986.58|14866.58|14986.86|14866.86|14986.88|14866.88|14986.54|14866.54|10
1650006160000|2022-04-15 07:02:40|14986.82|14866.82|14984.23|14864.23|14986.82|14866.82|14984.23|14864.23|10
1650006170000|2022-04-15 07:02:50|14984.03|14864.03|14982|14862|14984.03|14864.03|14982|14862|10
1650006180000|2022-04-15 07:03:00|14982.11|14862.11|14979.28|14859.28|14982.17|14862.17|14979.28|14859.28|10
1650006190000|2022-04-15 07:03:10|14979.09|14859.09|14978.21|14858.21|14979.09|14859.09|14978.21|14858.21|10
1650006200000|2022-04-15 07:03:20|14977.64|14857.64|14976.09|14856.09|14977.64|14857.64|14976.09|14856.09|10
1650006210000|2022-04-15 07:03:30|14976.05|14856.05|14973.16|14853.16|14976.05|14856.05|14973.16|14853.16|10
1650006220000|2022-04-15 07:03:40|14972.69|14852.69|14969.29|14849.29|14972.69|14852.69|14969.29|14849.29|10
1650006230000|2022-04-15 07:03:50|14969.17|14849.17|14966.75|14846.75|14969.17|14849.17|14966.75|14846.75|10
1650006240000|2022-04-15 07:04:00|14966.73|14846.73|14967.22|14847.22|14967.22|14847.22|14966.25|14846.25|9
1650006250000|2022-04-15 07:04:10|14967.75|14847.75|14967.56|14847.56|14968.27|14848.27|14967.56|14847.56|9
1650006260000|2022-04-15 07:04:20|14967.1|14847.1|14967.94|14847.94|14967.94|14847.94|14966.6|14846.6|10
1650006270000|2022-04-15 07:04:30|14968.15|14848.15|14968.97|14848.97|14969|14849|14968.13|14848.13|9
1650006280000|2022-04-15 07:04:40|14969.03|14849.03|14971.4|14851.4|14971.4|14851.4|14969.03|14849.03|10
1650006290000|2022-04-15 07:04:50|14971.41|14851.41|14972.15|14852.15|14972.75|14852.75|14971.41|14851.41|10
1650006300000|2022-04-15 07:05:00|14973.02|14853.02|14976.68|14856.68|14976.74|14856.74|14973.02|14853.02|9
1650006310000|2022-04-15 07:05:10|14976.74|14856.74|14978.2|14858.2|14978.2|14858.2|14976.63|14856.63|9
1650006320000|2022-04-15 07:05:20|14978.6|14858.6|14980.54|14860.54|14980.55|14860.55|14978.6|14858.6|10
1650006330000|2022-04-15 07:05:30|14980.71|14860.71|14982.53|14862.53|14982.85|14862.85|14980.71|14860.71|9
1650006340000|2022-04-15 07:05:40|14982.67|14862.67|14984.09|14864.09|14984.24|14864.24|14982.67|14862.67|8
1650006350000|2022-04-15 07:05:50|14984.29|14864.29|14984.8|14864.8|14984.8|14864.8|14984.29|14864.29|9
1650006360000|2022-04-15 07:06:00|14984.82|14864.82|14984.84|14864.84|14984.95|14864.95|14984.8|14864.8|8
1650006370000|2022-04-15 07:06:10|14985.26|14865.26|14985.1|14865.1|14985.27|14865.27|14984.99|14864.99|9
1650006380000|2022-04-15 07:06:20|14985.13|14865.13|14984.98|14864.98|14985.13|14865.13|14984.87|14864.87|8
1650006390000|2022-04-15 07:06:30|14984.92|14864.92|14984.63|14864.63|14984.92|14864.92|14984.63|14864.63|6
1650006400000|2022-04-15 07:06:40|14984.77|14864.77|14983.79|14863.79|14984.77|14864.77|14983.7|14863.7|9
1650006410000|2022-04-15 07:06:50|14983.67|14863.67|14984.15|14864.15|14984.27|14864.27|14983.67|14863.67|9
1650006420000|2022-04-15 07:07:00|14984.21|14864.21|14983.69|14863.69|14984.21|14864.21|14983.69|14863.69|8
1650006430000|2022-04-15 07:07:10|14983.59|14863.59|14983.7|14863.7|14983.74|14863.74|14983.59|14863.59|6
1650006440000|2022-04-15 07:07:20|14983.68|14863.68|14984.28|14864.28|14984.28|14864.28|14983.53|14863.53|10
1650006450000|2022-04-15 07:07:30|14984.06|14864.06|14984.13|14864.13|14984.14|14864.14|14983.57|14863.57|10
1650006460000|2022-04-15 07:07:40|14984.12|14864.12|14983.48|14863.48|14984.17|14864.17|14983.48|14863.48|9
1650006470000|2022-04-15 07:07:50|14983.66|14863.66|14981.61|14861.61|14983.66|14863.66|14981.61|14861.61|9
1650006480000|2022-04-15 07:08:00|14981.36|14861.36|14980.42|14860.42|14981.36|14861.36|14980.4|14860.4|10
1650006490000|2022-04-15 07:08:10|14980.4|14860.4|14979.84|14859.84|14980.56|14860.56|14979.83|14859.83|8
1650006500000|2022-04-15 07:08:20|14979.9|14859.9|14982.08|14862.08|14982.08|14862.08|14979.9|14859.9|10
1650006510000|2022-04-15 07:08:30|14982.01|14862.01|14981.99|14861.99|14982.23|14862.23|14981.99|14861.99|10
1650006520000|2022-04-15 07:08:40|14982.09|14862.09|14982.63|14862.63|14982.63|14862.63|14982|14862|8
1650006530000|2022-04-15 07:08:50|14982.68|14862.68|14983.93|14863.93|14983.93|14863.93|14982.68|14862.68|9
1650006540000|2022-04-15 07:09:00|14983.97|14863.97|14983.84|14863.84|14984.18|14864.18|14983.84|14863.84|9
1650006550000|2022-04-15 07:09:10|14983.42|14863.42|14981.14|14861.14|14983.42|14863.42|14981.14|14861.14|10
1650006560000|2022-04-15 07:09:20|14981.08|14861.08|14980.58|14860.58|14981.08|14861.08|14980.46|14860.46|10
1650006570000|2022-04-15 07:09:30|14980.5|14860.5|14979.66|14859.66|14980.54|14860.54|14979.66|14859.66|10
1650006580000|2022-04-15 07:09:40|14979.72|14859.72|14980.76|14860.76|14980.83|14860.83|14979.72|14859.72|10
1650006590000|2022-04-15 07:09:50|14980.72|14860.72|14981.23|14861.23|14981.38|14861.38|14980.7|14860.7|9
1650006600000|2022-04-15 07:10:00|14981.14|14861.14|14981.49|14861.49|14981.78|14861.78|14981.11|14861.11|10
1650006610000|2022-04-15 07:10:10|14981.58|14861.58|14981.05|14861.05|14981.65|14861.65|14980.97|14860.97|10
1650006620000|2022-04-15 07:10:20|14981.15|14861.15|14980.62|14860.62|14982.13|14862.13|14980.62|14860.62|10
1650006630000|2022-04-15 07:10:30|14980.54|14860.54|14979.86|14859.86|14980.58|14860.58|14979.86|14859.86|10
1650006640000|2022-04-15 07:10:40|14979.72|14859.72|14979.31|14859.31|14979.72|14859.72|14979.25|14859.25|10
1650006650000|2022-04-15 07:10:50|14979.41|14859.41|14979.45|14859.45|14979.8|14859.8|14979.39|14859.39|10
1650006660000|2022-04-15 07:11:00|14979.51|14859.51|14979.82|14859.82|14979.82|14859.82|14979.03|14859.03|9
1650006670000|2022-04-15 07:11:10|14979.65|14859.65|14980.23|14860.23|14980.28|14860.28|14979.65|14859.65|9
1650006680000|2022-04-15 07:11:20|14980.27|14860.27|14980.62|14860.62|14980.62|14860.62|14980.2|14860.2|6
1650006690000|2022-04-15 07:11:30|14980.57|14860.57|14980.5|14860.5|14981.04|14861.04|14980.24|14860.24|10
1650006700000|2022-04-15 07:11:40|14980.53|14860.53|14981.34|14861.34|14981.42|14861.42|14980.53|14860.53|10
1650006710000|2022-04-15 07:11:50|14981.33|14861.33|14979.31|14859.31|14981.33|14861.33|14979.31|14859.31|9
1650006720000|2022-04-15 07:12:00|14979.24|14859.24|14978.6|14858.6|14979.24|14859.24|14978.58|14858.58|8
1650006730000|2022-04-15 07:12:10|14978.68|14858.68|14978.35|14858.35|14978.68|14858.68|14978.3|14858.3|10
1650006740000|2022-04-15 07:12:20|14978.19|14858.19|14977.82|14857.82|14978.23|14858.23|14977.82|14857.82|10
1650006750000|2022-04-15 07:12:30|14977.53|14857.53|14974.04|14854.04|14977.82|14857.82|14974.04|14854.04|10
1650006760000|2022-04-15 07:12:40|14973.61|14853.61|14972.06|14852.06|14973.61|14853.61|14971.95|14851.95|10
1650006770000|2022-04-15 07:12:50|14972.12|14852.12|14970.43|14850.43|14972.12|14852.12|14970.43|14850.43|10
1650006780000|2022-04-15 07:13:00|14970.78|14850.78|14969|14849|14970.78|14850.78|14969|14849|10
1650006790000|2022-04-15 07:13:10|14969.03|14849.03|14970.44|14850.44|14970.48|14850.48|14969.03|14849.03|10
1650006800000|2022-04-15 07:13:20|14970.59|14850.59|14970.66|14850.66|14970.66|14850.66|14969.74|14849.74|10
1650006810000|2022-04-15 07:13:30|14970.86|14850.86|14970.82|14850.82|14971.38|14851.38|14970.78|14850.78|8
1650006820000|2022-04-15 07:13:40|14970.79|14850.79|14970.07|14850.07|14970.81|14850.81|14970.07|14850.07|9
1650006830000|2022-04-15 07:13:50|14970.28|14850.28|14970.69|14850.69|14970.7|14850.7|14969.8|14849.8|9
1650006840000|2022-04-15 07:14:00|14970.49|14850.49|14969.82|14849.82|14970.49|14850.49|14969.82|14849.82|10
1650006850000|2022-04-15 07:14:10|14969.76|14849.76|14969.18|14849.18|14969.86|14849.86|14969.08|14849.08|10
1650006860000|2022-04-15 07:14:20|14969.23|14849.23|14968.35|14848.35|14969.23|14849.23|14968.35|14848.35|10
1650006870000|2022-04-15 07:14:30|14968.34|14848.34|14967.88|14847.88|14968.34|14848.34|14967.88|14847.88|10
1650006880000|2022-04-15 07:14:40|14968|14848|14968.03|14848.03|14968.17|14848.17|14967.98|14847.98|10
1650006890000|2022-04-15 07:14:50|14968.09|14848.09|14966.69|14846.69|14968.25|14848.25|14966.69|14846.69|10
1650006900000|2022-04-15 07:15:00|14966.72|14846.72|14965.45|14845.45|14966.88|14846.88|14965.11|14845.11|10
1650006910000|2022-04-15 07:15:10|14966.01|14846.01|14968.16|14848.16|14968.16|14848.16|14966.01|14846.01|10
1650006920000|2022-04-15 07:15:20|14968.31|14848.31|14969.5|14849.5|14969.5|14849.5|14968.31|14848.31|10
1650006930000|2022-04-15 07:15:30|14969.49|14849.49|14969|14849|14969.69|14849.69|14969|14849|10
1650006940000|2022-04-15 07:15:40|14968.41|14848.41|14968.5|14848.5|14968.51|14848.51|14967.9|14847.9|9
1650006950000|2022-04-15 07:15:50|14968.6|14848.6|14969.21|14849.21|14969.21|14849.21|14968.45|14848.45|8
1650006960000|2022-04-15 07:16:00|14969.26|14849.26|14969.67|14849.67|14970.05|14850.05|14969.21|14849.21|10
1650006970000|2022-04-15 07:16:10|14969.72|14849.72|14969.91|14849.91|14969.91|14849.91|14969.08|14849.08|10
1650006980000|2022-04-15 07:16:20|14969.77|14849.77|14969.68|14849.68|14969.77|14849.77|14969.5|14849.5|8
1650006990000|2022-04-15 07:16:30|14969.43|14849.43|14969.09|14849.09|14969.43|14849.43|14968.93|14848.93|10
1650007000000|2022-04-15 07:16:40|14968.97|14848.97|14968.44|14848.44|14969.12|14849.12|14968.43|14848.43|8
1650007010000|2022-04-15 07:16:50|14968.52|14848.52|14969.29|14849.29|14969.29|14849.29|14968.49|14848.49|8
1650007020000|2022-04-15 07:17:00|14969.3|14849.3|14970.15|14850.15|14970.18|14850.18|14969.3|14849.3|9
1650007030000|2022-04-15 07:17:10|14970.14|14850.14|14973.01|14853.01|14973.01|14853.01|14970.14|14850.14|9
1650007040000|2022-04-15 07:17:20|14973.02|14853.02|14973.1|14853.1|14973.4|14853.4|14973.02|14853.02|9
1650007050000|2022-04-15 07:17:30|14973.13|14853.13|14973.1|14853.1|14973.2|14853.2|14972.97|14852.97|7
1650007060000|2022-04-15 07:17:40|14973.13|14853.13|14973.25|14853.25|14973.65|14853.65|14973.13|14853.13|9
1650007070000|2022-04-15 07:17:50|14973.34|14853.34|14976.37|14856.37|14976.37|14856.37|14973.34|14853.34|9
1650007080000|2022-04-15 07:18:00|14976.57|14856.57|14977.06|14857.06|14977.09|14857.09|14976.57|14856.57|8
1650007090000|2022-04-15 07:18:10|14977.17|14857.17|14978.49|14858.49|14978.49|14858.49|14977.17|14857.17|10
1650007100000|2022-04-15 07:18:20|14978.46|14858.46|14978.05|14858.05|14978.68|14858.68|14978.05|14858.05|8
1650007110000|2022-04-15 07:18:30|14977.91|14857.91|14978.03|14858.03|14978.03|14858.03|14977.7|14857.7|9
1650007120000|2022-04-15 07:18:40|14978.25|14858.25|14979.27|14859.27|14979.27|14859.27|14978.25|14858.25|10
1650007130000|2022-04-15 07:18:50|14979.24|14859.24|14979.45|14859.45|14979.45|14859.45|14979.24|14859.24|9
1650007140000|2022-04-15 07:19:00|14979.38|14859.38|14979.95|14859.95|14979.95|14859.95|14979.31|14859.31|10
1650007150000|2022-04-15 07:19:10|14979.88|14859.88|14979.57|14859.57|14979.96|14859.96|14979.57|14859.57|8
1650007160000|2022-04-15 07:19:20|14979.34|14859.34|14980.49|14860.49|14980.78|14860.78|14979.34|14859.34|9
1650007170000|2022-04-15 07:19:30|14980.18|14860.18|14978.66|14858.66|14980.22|14860.22|14978.66|14858.66|8
1650007180000|2022-04-15 07:19:40|14979.08|14859.08|14978.48|14858.48|14979.08|14859.08|14978.48|14858.48|9
1650007190000|2022-04-15 07:19:50|14978.46|14858.46|14975.38|14855.38|14978.59|14858.59|14975.38|14855.38|10
1650007200000|2022-04-15 07:20:00|14975.23|14855.23|14973.42|14853.42|14975.23|14855.23|14973.3|14853.3|10
1650007210000|2022-04-15 07:20:10|14973.28|14853.28|14971.8|14851.8|14973.28|14853.28|14971.51|14851.51|10
1650007220000|2022-04-15 07:20:20|14971.73|14851.73|14971.3|14851.3|14971.77|14851.77|14970.88|14850.88|10
1650007230000|2022-04-15 07:20:30|14971.2|14851.2|14968.95|14848.95|14971.21|14851.21|14968.95|14848.95|9
1650007240000|2022-04-15 07:20:40|14968.79|14848.79|14964.65|14844.65|14968.79|14848.79|14964.65|14844.65|10
1650007250000|2022-04-15 07:20:50|14964.66|14844.66|14958.47|14838.47|14964.66|14844.66|14958.47|14838.47|10
1650007260000|2022-04-15 07:21:00|14957.44|14837.44|14957.62|14837.62|14957.62|14837.62|14956.68|14836.68|9
1650007270000|2022-04-15 07:21:10|14957.72|14837.72|14959.81|14839.81|14959.81|14839.81|14957.72|14837.72|8
1650007280000|2022-04-15 07:21:20|14959.84|14839.84|14960.4|14840.4|14960.91|14840.91|14959.84|14839.84|10
1650007290000|2022-04-15 07:21:30|14960.48|14840.48|14959.52|14839.52|14960.79|14840.79|14959.52|14839.52|10
1650007300000|2022-04-15 07:21:40|14959.16|14839.16|14957.32|14837.32|14959.3|14839.3|14957.32|14837.32|9
1650007310000|2022-04-15 07:21:50|14957.17|14837.17|14959.57|14839.57|14959.57|14839.57|14957.17|14837.17|10
1650007320000|2022-04-15 07:22:00|14959.64|14839.64|14959.24|14839.24|14959.79|14839.79|14959.18|14839.18|9
1650007330000|2022-04-15 07:22:10|14959.11|14839.11|14958.73|14838.73|14959.11|14839.11|14958.73|14838.73|10
1650007340000|2022-04-15 07:22:20|14958.72|14838.72|14958.29|14838.29|14958.72|14838.72|14958.15|14838.15|9
1650007350000|2022-04-15 07:22:30|14958.05|14838.05|14957.18|14837.18|14958.73|14838.73|14957.16|14837.16|10
1650007360000|2022-04-15 07:22:40|14957.01|14837.01|14956.58|14836.58|14957.44|14837.44|14956.52|14836.52|9
1650007370000|2022-04-15 07:22:50|14956.3|14836.3|14954.1|14834.1|14956.3|14836.3|14954.1|14834.1|7
1650007380000|2022-04-15 07:23:00|14953.57|14833.57|14952.49|14832.49|14953.57|14833.57|14952.29|14832.29|9
1650007390000|2022-04-15 07:23:10|14952.44|14832.44|14952.25|14832.25|14952.61|14832.61|14951.89|14831.89|8
1650007400000|2022-04-15 07:23:20|14951.46|14831.46|14950.39|14830.39|14951.5|14831.5|14950.24|14830.24|10
1650007410000|2022-04-15 07:23:30|14950.29|14830.29|14949.53|14829.53|14950.31|14830.31|14949.53|14829.53|10
1650007420000|2022-04-15 07:23:40|14949.34|14829.34|14949.69|14829.69|14949.95|14829.95|14949.34|14829.34|10
1650007430000|2022-04-15 07:23:50|14949.38|14829.38|14946.51|14826.51|14949.38|14829.38|14946.51|14826.51|10
1650007440000|2022-04-15 07:24:00|14946.07|14826.07|14944.94|14824.94|14946.07|14826.07|14944.71|14824.71|10
1650007450000|2022-04-15 07:24:10|14945.07|14825.07|14945.76|14825.76|14945.93|14825.93|14944.87|14824.87|10
1650007460000|2022-04-15 07:24:20|14945.84|14825.84|14944.86|14824.86|14945.84|14825.84|14944.81|14824.81|10
1650007470000|2022-04-15 07:24:30|14944.5|14824.5|14939.2|14819.2|14944.5|14824.5|14939.2|14819.2|10
1650007480000|2022-04-15 07:24:40|14938.69|14818.69|14940.3|14820.3|14940.3|14820.3|14937.62|14817.62|10
1650007490000|2022-04-15 07:24:50|14940.1|14820.1|14941.39|14821.39|14941.39|14821.39|14940.08|14820.08|10
1650007500000|2022-04-15 07:25:00|14941.38|14821.38|14941.64|14821.64|14941.64|14821.64|14941.27|14821.27|9
1650007510000|2022-04-15 07:25:10|14942.25|14822.25|14943.1|14823.1|14943.14|14823.14|14942.13|14822.13|10
1650007520000|2022-04-15 07:25:20|14943.27|14823.27|14943.6|14823.6|14943.62|14823.62|14943.27|14823.27|10
1650007530000|2022-04-15 07:25:30|14943.59|14823.59|14944.45|14824.45|14944.51|14824.51|14943.59|14823.59|8
1650007540000|2022-04-15 07:25:40|14944.34|14824.34|14944.27|14824.27|14944.41|14824.41|14944.2|14824.2|10
1650007550000|2022-04-15 07:25:50|14944.29|14824.29|14944.28|14824.28|14944.3|14824.3|14944.13|14824.13|7
1650007560000|2022-04-15 07:26:00|14944.51|14824.51|14945.82|14825.82|14945.82|14825.82|14944.51|14824.51|10
1650007570000|2022-04-15 07:26:10|14945.77|14825.77|14945.83|14825.83|14945.87|14825.87|14945.66|14825.66|9
1650007580000|2022-04-15 07:26:20|14945.52|14825.52|14945.86|14825.86|14945.86|14825.86|14945.47|14825.47|8
1650007590000|2022-04-15 07:26:30|14945.91|14825.91|14943.83|14823.83|14945.91|14825.91|14943.77|14823.77|10
1650007600000|2022-04-15 07:26:40|14943.87|14823.87|14943.59|14823.59|14944.14|14824.14|14943.59|14823.59|9
1650007610000|2022-04-15 07:26:50|14943.52|14823.52|14942.86|14822.86|14943.52|14823.52|14942.86|14822.86|10
1650007620000|2022-04-15 07:27:00|14942.72|14822.72|14941.94|14821.94|14942.72|14822.72|14941.94|14821.94|10
1650007630000|2022-04-15 07:27:10|14941.95|14821.95|14941.29|14821.29|14941.95|14821.95|14941.29|14821.29|10
1650007640000|2022-04-15 07:27:20|14941.24|14821.24|14940.89|14820.89|14941.24|14821.24|14940.85|14820.85|10
1650007650000|2022-04-15 07:27:30|14940.73|14820.73|14939.78|14819.78|14940.73|14820.73|14939.78|14819.78|10
1650007660000|2022-04-15 07:27:40|14939.74|14819.74|14939.18|14819.18|14939.74|14819.74|14939.08|14819.08|10
1650007670000|2022-04-15 07:27:50|14939.07|14819.07|14936.5|14816.5|14939.08|14819.08|14936.5|14816.5|8
1650007680000|2022-04-15 07:28:00|14936.29|14816.29|14936.43|14816.43|14936.43|14816.43|14936.05|14816.05|9
1650007690000|2022-04-15 07:28:10|14936.63|14816.63|14937.03|14817.03|14937.03|14817.03|14936.17|14816.17|10
1650007700000|2022-04-15 07:28:20|14937.11|14817.11|14937.95|14817.95|14938.04|14818.04|14937.11|14817.11|10
1650007710000|2022-04-15 07:28:30|14937.94|14817.94|14937.3|14817.3|14937.96|14817.96|14937.28|14817.28|9
1650007720000|2022-04-15 07:28:40|14937.33|14817.33|14936.95|14816.95|14937.38|14817.38|14936.95|14816.95|6
1650007730000|2022-04-15 07:28:50|14936.91|14816.91|14936.58|14816.58|14936.91|14816.91|14936.58|14816.58|9
1650007740000|2022-04-15 07:29:00|14936.44|14816.44|14936.51|14816.51|14936.59|14816.59|14936.32|14816.32|9
1650007750000|2022-04-15 07:29:10|14936.61|14816.61|14937.1|14817.1|14937.1|14817.1|14936.61|14816.61|9
1650007760000|2022-04-15 07:29:20|14937.23|14817.23|14937.42|14817.42|14937.42|14817.42|14937.23|14817.23|8
1650007770000|2022-04-15 07:29:30|14937.33|14817.33|14937.57|14817.57|14937.58|14817.58|14937.21|14817.21|9
1650007780000|2022-04-15 07:29:40|14937.59|14817.59|14937.51|14817.51|14937.67|14817.67|14937.37|14817.37|10
1650007790000|2022-04-15 07:29:50|14937.63|14817.63|14938.02|14818.02|14938.03|14818.03|14937.57|14817.57|8
1650007800000|2022-04-15 07:30:00|14938.18|14818.18|14937.57|14817.57|14938.73|14818.73|14937.57|14817.57|10
1650007810000|2022-04-15 07:30:10|14937.69|14817.69|14941.34|14821.34|14941.34|14821.34|14937.69|14817.69|10
1650007820000|2022-04-15 07:30:20|14941.48|14821.48|14942.14|14822.14|14942.28|14822.28|14941.48|14821.48|9
1650007830000|2022-04-15 07:30:30|14942.1|14822.1|14944.08|14824.08|14944.08|14824.08|14942.08|14822.08|10
1650007840000|2022-04-15 07:30:40|14944.97|14824.97|14946.98|14826.98|14946.98|14826.98|14944.97|14824.97|10
1650007850000|2022-04-15 07:30:50|14948.25|14828.25|14950.06|14830.06|14950.13|14830.13|14948.25|14828.25|10
1650007860000|2022-04-15 07:31:00|14950.14|14830.14|14951.45|14831.45|14951.45|14831.45|14950.14|14830.14|8
1650007870000|2022-04-15 07:31:10|14952.29|14832.29|14953.25|14833.25|14953.25|14833.25|14951.97|14831.97|10
1650007880000|2022-04-15 07:31:20|14953.28|14833.28|14954.41|14834.41|14954.58|14834.58|14953.27|14833.27|10
1650007890000|2022-04-15 07:31:30|14954.5|14834.5|14953.76|14833.76|14954.71|14834.71|14953.76|14833.76|10
1650007900000|2022-04-15 07:31:40|14953.83|14833.83|14954.43|14834.43|14954.43|14834.43|14953.83|14833.83|10
1650007910000|2022-04-15 07:31:50|14954.35|14834.35|14953.53|14833.53|14954.55|14834.55|14953.53|14833.53|10
1650007920000|2022-04-15 07:32:00|14953.6|14833.6|14951.45|14831.45|14953.6|14833.6|14951.45|14831.45|10
1650007930000|2022-04-15 07:32:10|14951.22|14831.22|14951.16|14831.16|14951.47|14831.47|14950.82|14830.82|10
1650007940000|2022-04-15 07:32:20|14951.18|14831.18|14951.25|14831.25|14951.59|14831.59|14951.11|14831.11|10
1650007950000|2022-04-15 07:32:30|14951.19|14831.19|14950.98|14830.98|14951.2|14831.2|14950.88|14830.88|7
1650007960000|2022-04-15 07:32:40|14950.16|14830.16|14949.57|14829.57|14950.17|14830.17|14949.28|14829.28|10
1650007970000|2022-04-15 07:32:50|14949.63|14829.63|14951.16|14831.16|14951.16|14831.16|14949.63|14829.63|10
1650007980000|2022-04-15 07:33:00|14951.24|14831.24|14950.7|14830.7|14951.24|14831.24|14950.7|14830.7|10
1650007990000|2022-04-15 07:33:10|14950.85|14830.85|14953.97|14833.97|14953.97|14833.97|14950.85|14830.85|10
1650008000000|2022-04-15 07:33:20|14953.84|14833.84|14954.06|14834.06|14954.25|14834.25|14953.84|14833.84|9
1650008010000|2022-04-15 07:33:30|14954.09|14834.09|14954.82|14834.82|14954.82|14834.82|14954.02|14834.02|10
1650008020000|2022-04-15 07:33:40|14954.89|14834.89|14954.8|14834.8|14954.89|14834.89|14954.57|14834.57|9
1650008030000|2022-04-15 07:33:50|14954.6|14834.6|14954.6|14834.6|14955.13|14835.13|14954.6|14834.6|9
1650008040000|2022-04-15 07:34:00|14954.51|14834.51|14955.58|14835.58|14955.58|14835.58|14954.32|14834.32|10
1650008050000|2022-04-15 07:34:10|14955.63|14835.63|14955.98|14835.98|14955.98|14835.98|14955.3|14835.3|10
1650008060000|2022-04-15 07:34:20|14956.07|14836.07|14956.96|14836.96|14957.32|14837.32|14956.07|14836.07|9
1650008070000|2022-04-15 07:34:30|14956.35|14836.35|14957.76|14837.76|14957.76|14837.76|14956.33|14836.33|10
1650008080000|2022-04-15 07:34:40|14957.83|14837.83|14958.05|14838.05|14958.05|14838.05|14957.83|14837.83|8
1650008090000|2022-04-15 07:34:50|14958.13|14838.13|14958.55|14838.55|14958.55|14838.55|14958.13|14838.13|9
1650008100000|2022-04-15 07:35:00|14958.48|14838.48|14959.2|14839.2|14959.2|14839.2|14958.28|14838.28|10
1650008110000|2022-04-15 07:35:10|14959.31|14839.31|14961.83|14841.83|14961.83|14841.83|14959.31|14839.31|10
1650008120000|2022-04-15 07:35:20|14964.33|14844.33|14978.13|14858.13|14978.13|14858.13|14964.33|14844.33|10
1650008130000|2022-04-15 07:35:30|14978.5|14858.5|14979.68|14859.68|14979.68|14859.68|14977.71|14857.71|10
1650008140000|2022-04-15 07:35:40|14979.88|14859.88|14980.12|14860.12|14980.47|14860.47|14979.51|14859.51|10
1650008150000|2022-04-15 07:35:50|14980.17|14860.17|14981.58|14861.58|14981.58|14861.58|14980.17|14860.17|10
1650008160000|2022-04-15 07:36:00|14982.09|14862.09|14985.55|14865.55|14985.55|14865.55|14982.09|14862.09|10
1650008170000|2022-04-15 07:36:10|14986.4|14866.4|14988.32|14868.32|14988.32|14868.32|14986.4|14866.4|10
1650008180000|2022-04-15 07:36:20|14989.63|14869.63|14993.44|14873.44|14993.44|14873.44|14989.63|14869.63|10
1650008190000|2022-04-15 07:36:30|14993.74|14873.74|14994.56|14874.56|14994.79|14874.79|14993.63|14873.63|10
1650008200000|2022-04-15 07:36:40|14994.65|14874.65|14997.36|14877.36|14997.36|14877.36|14994.65|14874.65|10
1650008210000|2022-04-15 07:36:50|14997.44|14877.44|14998.42|14878.42|14998.42|14878.42|14997.44|14877.44|9
1650008220000|2022-04-15 07:37:00|14998.3|14878.3|14997.11|14877.11|14998.4|14878.4|14997.08|14877.08|10
1650008230000|2022-04-15 07:37:10|14997.35|14877.35|14996.19|14876.19|14997.56|14877.56|14996.04|14876.04|10
1650008240000|2022-04-15 07:37:20|14995.98|14875.98|14995.91|14875.91|14996.21|14876.21|14995.16|14875.16|10
1650008250000|2022-04-15 07:37:30|14996.1|14876.1|14994.88|14874.88|14996.1|14876.1|14994.88|14874.88|10
1650008260000|2022-04-15 07:37:40|14994.76|14874.76|14994.77|14874.77|14994.96|14874.96|14994.57|14874.57|10
1650008270000|2022-04-15 07:37:50|14994.99|14874.99|14995.48|14875.48|14995.48|14875.48|14994.65|14874.65|9
1650008280000|2022-04-15 07:38:00|14995.39|14875.39|14996.7|14876.7|14996.88|14876.88|14995.39|14875.39|10
1650008290000|2022-04-15 07:38:10|14996.74|14876.74|14997.5|14877.5|14997.5|14877.5|14996.72|14876.72|8
1650008300000|2022-04-15 07:38:20|14997.48|14877.48|14995.19|14875.19|14997.48|14877.48|14995.19|14875.19|10
1650008310000|2022-04-15 07:38:30|14994.65|14874.65|14993.73|14873.73|14994.65|14874.65|14993.65|14873.65|8
1650008320000|2022-04-15 07:38:40|14993.28|14873.28|14991.85|14871.85|14993.37|14873.37|14991.85|14871.85|9
1650008330000|2022-04-15 07:38:50|14991.57|14871.57|14992.31|14872.31|14992.45|14872.45|14991.57|14871.57|10
1650008340000|2022-04-15 07:39:00|14992.36|14872.36|14992.39|14872.39|14992.47|14872.47|14992.21|14872.21|10
1650008350000|2022-04-15 07:39:10|14992.48|14872.48|14993.62|14873.62|14993.64|14873.64|14992.48|14872.48|9
1650008360000|2022-04-15 07:39:20|14993.58|14873.58|14993.33|14873.33|14993.63|14873.63|14993.32|14873.32|9
1650008370000|2022-04-15 07:39:30|14993.34|14873.34|14993.12|14873.12|14993.34|14873.34|14992.9|14872.9|9
1650008380000|2022-04-15 07:39:40|14993.05|14873.05|14994.38|14874.38|14994.38|14874.38|14993.05|14873.05|10
1650008390000|2022-04-15 07:39:50|14995.18|14875.18|14996.64|14876.64|14996.68|14876.68|14995.18|14875.18|9
1650008400000|2022-04-15 07:40:00|14997.59|14877.59|14997.5|14877.5|14997.92|14877.92|14997.5|14877.5|9
1650008410000|2022-04-15 07:40:10|14997.44|14877.44|14998.35|14878.35|14998.35|14878.35|14997.37|14877.37|10
1650008420000|2022-04-15 07:40:20|14998.45|14878.45|14999.94|14879.94|14999.94|14879.94|14998.45|14878.45|10
1650008430000|2022-04-15 07:40:30|14999.87|14879.87|14999.8|14879.8|15000.06|14880.06|14999.8|14879.8|9
1650008440000|2022-04-15 07:40:40|14999.48|14879.48|14999.36|14879.36|14999.48|14879.48|14999.09|14879.09|9
1650008450000|2022-04-15 07:40:50|14999.38|14879.38|14998.83|14878.83|14999.42|14879.42|14998.81|14878.81|9
1650008460000|2022-04-15 07:41:00|14998.74|14878.74|14999.04|14879.04|14999.04|14879.04|14998.74|14878.74|10
1650008470000|2022-04-15 07:41:10|14999.11|14879.11|14999.35|14879.35|14999.58|14879.58|14999.11|14879.11|10
1650008480000|2022-04-15 07:41:20|14999.4|14879.4|15000.66|14880.66|15000.81|14880.81|14999.3|14879.3|10
1650008490000|2022-04-15 07:41:30|15000.76|14880.76|15001.55|14881.55|15001.55|14881.55|15000.76|14880.76|9
1650008500000|2022-04-15 07:41:40|15001.57|14881.57|15002.14|14882.14|15002.14|14882.14|15001.25|14881.25|9
1650008510000|2022-04-15 07:41:50|15002.09|14882.09|15004.32|14884.32|15004.32|14884.32|15002.05|14882.05|10
1650008520000|2022-04-15 07:42:00|15004.28|14884.28|15005.81|14885.81|15005.81|14885.81|15004.28|14884.28|9
1650008530000|2022-04-15 07:42:10|15005.78|14885.78|15008.44|14888.44|15009.2|14889.2|15005.74|14885.74|10
1650008540000|2022-04-15 07:42:20|15008.31|14888.31|15007.23|14887.23|15008.31|14888.31|15007.12|14887.12|9
1650008550000|2022-04-15 07:42:30|15007.06|14887.06|15006.42|14886.42|15007.06|14887.06|15006|14886|9
1650008560000|2022-04-15 07:42:40|15006.16|14886.16|15005.56|14885.56|15006.16|14886.16|15005.36|14885.36|8
1650008570000|2022-04-15 07:42:50|15005.75|14885.75|15007.02|14887.02|15007.19|14887.19|15005.75|14885.75|9
1650008580000|2022-04-15 07:43:00|15007.04|14887.04|15007.57|14887.57|15007.57|14887.57|15007.04|14887.04|10
1650008590000|2022-04-15 07:43:10|15007.56|14887.56|15009.93|14889.93|15010.25|14890.25|15007.56|14887.56|10
1650008600000|2022-04-15 07:43:20|15010|14890|15008.16|14888.16|15010|14890|15008.15|14888.15|10
1650008610000|2022-04-15 07:43:30|15008.56|14888.56|15008.72|14888.72|15008.72|14888.72|15008.26|14888.26|8
1650008620000|2022-04-15 07:43:40|15008.98|14888.98|15009.4|14889.4|15009.4|14889.4|15008.82|14888.82|9
1650008630000|2022-04-15 07:43:50|15009.24|14889.24|15009.71|14889.71|15009.77|14889.77|15009.24|14889.24|9
1650008640000|2022-04-15 07:44:00|15009.9|14889.9|15010.56|14890.56|15010.73|14890.73|15009.78|14889.78|9
1650008650000|2022-04-15 07:44:10|15010.68|14890.68|15011.21|14891.21|15011.21|14891.21|15010.68|14890.68|9
1650008660000|2022-04-15 07:44:20|15011.32|14891.32|15011.31|14891.31|15011.75|14891.75|15011.31|14891.31|9
1650008670000|2022-04-15 07:44:30|15010.85|14890.85|15012.31|14892.31|15012.4|14892.4|15010.4|14890.4|10
1650008680000|2022-04-15 07:44:40|15012.07|14892.07|15014.58|14894.58|15014.58|14894.58|15012.07|14892.07|10
1650008690000|2022-04-15 07:44:50|15014.84|14894.84|15012.92|14892.92|15014.84|14894.84|15012.92|14892.92|10
1650008700000|2022-04-15 07:45:00|15013|14893|15012.18|14892.18|15013|14893|15012.18|14892.18|9
1650008710000|2022-04-15 07:45:10|15012.3|14892.3|15011.75|14891.75|15012.4|14892.4|15011.74|14891.74|10
1650008720000|2022-04-15 07:45:20|15011.1|14891.1|15010.49|14890.49|15011.25|14891.25|15010.37|14890.37|10
1650008730000|2022-04-15 07:45:30|15010.46|14890.46|15009.86|14889.86|15010.46|14890.46|15009.68|14889.68|10
1650008740000|2022-04-15 07:45:40|15009.95|14889.95|15007.52|14887.52|15010.22|14890.22|15007.52|14887.52|10
1650008750000|2022-04-15 07:45:50|15007.02|14887.02|15003.93|14883.93|15007.25|14887.25|15003.93|14883.93|10
1650008760000|2022-04-15 07:46:00|15003.44|14883.44|15003.77|14883.77|15003.93|14883.93|15003.09|14883.09|10
1650008770000|2022-04-15 07:46:10|15003.97|14883.97|15004.89|14884.89|15004.89|14884.89|15003.97|14883.97|10
1650008780000|2022-04-15 07:46:20|15004.87|14884.87|15006.88|14886.88|15006.88|14886.88|15004.87|14884.87|10
1650008790000|2022-04-15 07:46:30|15007.43|14887.43|15008.92|14888.92|15008.93|14888.93|15007.4|14887.4|10
1650008800000|2022-04-15 07:46:40|15008.94|14888.94|15010.89|14890.89|15010.89|14890.89|15008.94|14888.94|10
1650008810000|2022-04-15 07:46:50|15011.47|14891.47|15013.28|14893.28|15013.28|14893.28|15011.47|14891.47|10
1650008820000|2022-04-15 07:47:00|15013.2|14893.2|15017.54|14897.54|15017.54|14897.54|15013.2|14893.2|9
1650008830000|2022-04-15 07:47:10|15017.55|14897.55|15019.9|14899.9|15019.9|14899.9|15017.28|14897.28|10
1650008840000|2022-04-15 07:47:20|15019.74|14899.74|15026.42|14906.42|15026.42|14906.42|15019.74|14899.74|10
1650008850000|2022-04-15 07:47:30|15026.39|14906.39|15030.93|14910.93|15031.47|14911.47|15026.39|14906.39|10
1650008860000|2022-04-15 07:47:40|15031.81|14911.81|15034.47|14914.47|15034.47|14914.47|15031.81|14911.81|10
1650008870000|2022-04-15 07:47:50|15034.78|14914.78|15034.65|14914.65|15034.87|14914.87|15034.49|14914.49|10
1650008880000|2022-04-15 07:48:00|15034.63|14914.63|15032.57|14912.57|15034.63|14914.63|15032.52|14912.52|10
1650008890000|2022-04-15 07:48:10|15032.91|14912.91|15032.31|14912.31|15032.91|14912.91|15032.07|14912.07|10
1650008900000|2022-04-15 07:48:20|15032.13|14912.13|15031.8|14911.8|15032.43|14912.43|15031.38|14911.38|10
1650008910000|2022-04-15 07:48:30|15031.5|14911.5|15032.05|14912.05|15032.36|14912.36|15031.5|14911.5|10
1650008920000|2022-04-15 07:48:40|15031.82|14911.82|15033.59|14913.59|15033.72|14913.72|15031.82|14911.82|10
1650008930000|2022-04-15 07:48:50|15034|14914|15033.89|14913.89|15034.44|14914.44|15033.52|14913.52|10
1650008940000|2022-04-15 07:49:00|15033.66|14913.66|15033.98|14913.98|15033.99|14913.99|15033.26|14913.26|9
1650008950000|2022-04-15 07:49:10|15034.25|14914.25|15034.65|14914.65|15034.65|14914.65|15034.18|14914.18|9
1650008960000|2022-04-15 07:49:20|15034.53|14914.53|15034.38|14914.38|15034.64|14914.64|15034.38|14914.38|9
1650008970000|2022-04-15 07:49:30|15033.97|14913.97|15034.35|14914.35|15034.35|14914.35|15033.1|14913.1|10
1650008980000|2022-04-15 07:49:40|15034.95|14914.95|15035.08|14915.08|15035.08|14915.08|15034.48|14914.48|9
1650008990000|2022-04-15 07:49:50|15035.21|14915.21|15035.29|14915.29|15035.35|14915.35|15034.7|14914.7|9
1650009000000|2022-04-15 07:50:00|15035.32|14915.32|15037.58|14917.58|15037.58|14917.58|15035.11|14915.11|10
1650009010000|2022-04-15 07:50:10|15038.83|14918.83|15039.31|14919.31|15040.08|14920.08|15038.83|14918.83|10
1650009020000|2022-04-15 07:50:20|15039.42|14919.42|15039.87|14919.87|15039.87|14919.87|15039.4|14919.4|10
1650009030000|2022-04-15 07:50:30|15040.11|14920.11|15043.28|14923.28|15043.28|14923.28|15040.11|14920.11|10
1650009040000|2022-04-15 07:50:40|15043.43|14923.43|15043.42|14923.42|15043.67|14923.67|15043.35|14923.35|10
1650009050000|2022-04-15 07:50:50|15043.41|14923.41|15043.83|14923.83|15043.83|14923.83|15042.83|14922.83|10
1650009060000|2022-04-15 07:51:00|15043.55|14923.55|15046.65|14926.65|15046.65|14926.65|15043.55|14923.55|9
1650009070000|2022-04-15 07:51:10|15046.41|14926.41|15048.79|14928.79|15048.89|14928.89|15046.41|14926.41|10
1650009080000|2022-04-15 07:51:20|15048.81|14928.81|15049.39|14929.39|15049.43|14929.43|15048.7|14928.7|10
1650009090000|2022-04-15 07:51:30|15048.97|14928.97|15047.71|14927.71|15048.97|14928.97|15047.71|14927.71|10
1650009100000|2022-04-15 07:51:40|15047.29|14927.29|15047.48|14927.48|15047.48|14927.48|15046.77|14926.77|10
1650009110000|2022-04-15 07:51:50|15047.89|14927.89|15049.73|14929.73|15051.59|14931.59|15045.46|14925.46|10
1650009120000|2022-04-15 07:52:00|15052.75|14932.75|15063.4|14943.4|15063.56|14943.56|15052.75|14932.75|10
1650009130000|2022-04-15 07:52:10|15063.91|14943.91|15068.93|14948.93|15069.07|14949.07|15063.91|14943.91|10
1650009140000|2022-04-15 07:52:20|15070.69|14950.69|15074.12|14954.12|15074.25|14954.25|15070.69|14950.69|10
1650009150000|2022-04-15 07:52:30|15074.22|14954.22|15084.89|14964.89|15085.98|14965.98|15074.08|14954.08|10
1650009160000|2022-04-15 07:52:40|15090.11|14970.11|15096.09|14976.09|15096.09|14976.09|15090.11|14970.11|10
1650009170000|2022-04-15 07:52:50|15096.14|14976.14|15097.16|14977.16|15098.56|14978.56|15096.14|14976.14|10
1650009180000|2022-04-15 07:53:00|15096.71|14976.71|15092.19|14972.19|15096.71|14976.71|15091.96|14971.96|10
1650009190000|2022-04-15 07:53:10|15091.87|14971.87|15089.15|14969.15|15091.87|14971.87|15089.09|14969.09|10
1650009200000|2022-04-15 07:53:20|15088.91|14968.91|15087.83|14967.83|15088.91|14968.91|15087.83|14967.83|8
1650009210000|2022-04-15 07:53:30|15087.74|14967.74|15085.03|14965.03|15087.74|14967.74|15085.03|14965.03|10
1650009220000|2022-04-15 07:53:40|15084.61|14964.61|15083.85|14963.85|15084.61|14964.61|15083.55|14963.55|10
1650009230000|2022-04-15 07:53:50|15083.79|14963.79|15087.98|14967.98|15088.64|14968.64|15083.79|14963.79|9
1650009240000|2022-04-15 07:54:00|15087.93|14967.93|15096.15|14976.15|15096.24|14976.24|15087.93|14967.93|10
1650009250000|2022-04-15 07:54:10|15096.47|14976.47|15097.13|14977.13|15097.13|14977.13|15095.6|14975.6|10
1650009260000|2022-04-15 07:54:20|15097.07|14977.07|15100.24|14980.24|15100.24|14980.24|15097.07|14977.07|10
1650009270000|2022-04-15 07:54:30|15100.04|14980.04|15102.1|14982.1|15102.16|14982.16|15099.7|14979.7|10
1650009280000|2022-04-15 07:54:40|15102.15|14982.15|15099.54|14979.54|15102.15|14982.15|15099.38|14979.38|10
1650009290000|2022-04-15 07:54:50|15100.67|14980.67|15098.32|14978.32|15100.67|14980.67|15098.32|14978.32|9
1650009300000|2022-04-15 07:55:00|15097.9|14977.9|15101.49|14981.49|15101.49|14981.49|15097.9|14977.9|10
1650009310000|2022-04-15 07:55:10|15101.56|14981.56|15102.26|14982.26|15102.7|14982.7|15101.56|14981.56|9
1650009320000|2022-04-15 07:55:20|15101.71|14981.71|15100.88|14980.88|15103.78|14983.78|15100.17|14980.17|10
1650009330000|2022-04-15 07:55:30|15101.01|14981.01|15098.7|14978.7|15101.03|14981.03|15098.7|14978.7|10
1650009340000|2022-04-15 07:55:40|15098.5|14978.5|15095.71|14975.71|15098.5|14978.5|15095.71|14975.71|10
1650009350000|2022-04-15 07:55:50|15094.2|14974.2|15093.89|14973.89|15094.2|14974.2|15092.95|14972.95|10
1650009360000|2022-04-15 07:56:00|15093.54|14973.54|15090.73|14970.73|15093.83|14973.83|15090.37|14970.37|9
1650009370000|2022-04-15 07:56:10|15090.6|14970.6|15090.86|14970.86|15090.86|14970.86|15090.31|14970.31|10
1650009380000|2022-04-15 07:56:20|15090.98|14970.98|15090.35|14970.35|15092.46|14972.46|15090.01|14970.01|10
1650009390000|2022-04-15 07:56:30|15090.07|14970.07|15090.79|14970.79|15091.4|14971.4|15090.07|14970.07|10
1650009400000|2022-04-15 07:56:40|15090.77|14970.77|15091.3|14971.3|15091.3|14971.3|15090.58|14970.58|10
1650009410000|2022-04-15 07:56:50|15091.22|14971.22|15091.55|14971.55|15091.64|14971.64|15091.06|14971.06|10
1650009420000|2022-04-15 07:57:00|15091.61|14971.61|15092.19|14972.19|15092.75|14972.75|15091.33|14971.33|10
1650009430000|2022-04-15 07:57:10|15091.62|14971.62|15088.08|14968.08|15091.62|14971.62|15088.08|14968.08|9
1650009440000|2022-04-15 07:57:20|15087.41|14967.41|15084.94|14964.94|15087.41|14967.41|15084.44|14964.44|9
1650009450000|2022-04-15 07:57:30|15085.05|14965.05|15084.98|14964.98|15085.29|14965.29|15084.61|14964.61|10
1650009460000|2022-04-15 07:57:40|15085|14965|15084.37|14964.37|15085.24|14965.24|15084.37|14964.37|10
1650009470000|2022-04-15 07:57:50|15084.47|14964.47|15081.04|14961.04|15084.48|14964.48|15081.04|14961.04|10
1650009480000|2022-04-15 07:58:00|15081.19|14961.19|15076.01|14956.01|15081.19|14961.19|15075.53|14955.53|9
1650009490000|2022-04-15 07:58:10|15076.54|14956.54|15076.74|14956.74|15077.34|14957.34|15076.12|14956.12|10
1650009500000|2022-04-15 07:58:20|15077.12|14957.12|15077.85|14957.85|15078.28|14958.28|15077.12|14957.12|10
1650009510000|2022-04-15 07:58:30|15078.06|14958.06|15073.87|14953.87|15078.15|14958.15|15073.87|14953.87|10
1650009520000|2022-04-15 07:58:40|15071.43|14951.43|15063.44|14943.44|15071.43|14951.43|15063.44|14943.44|10
1650009530000|2022-04-15 07:58:50|15063.18|14943.18|15056.9|14936.9|15063.18|14943.18|15056.9|14936.9|10
1650009540000|2022-04-15 07:59:00|15056.37|14936.37|15054.25|14934.25|15057.77|14937.77|15053.24|14933.24|10
1650009550000|2022-04-15 07:59:10|15054.56|14934.56|15050.8|14930.8|15054.56|14934.56|15050.8|14930.8|10
1650009560000|2022-04-15 07:59:20|15050.45|14930.45|15049.95|14929.95|15050.96|14930.96|15049.63|14929.63|10
1650009570000|2022-04-15 07:59:30|15051.35|14931.35|15050.84|14930.84|15051.35|14931.35|15048.5|14928.5|10
1650009580000|2022-04-15 07:59:40|15050.34|14930.34|15053.45|14933.45|15053.45|14933.45|15050.34|14930.34|10
1650009590000|2022-04-15 07:59:50|15053.12|14933.12|15056.01|14936.01|15056.01|14936.01|15052.82|14932.82|10
1650009600000|2022-04-15 08:00:00|15057.49|14937.49|15058.61|14938.61|15059.33|14939.33|15057.49|14937.49|10
1650009610000|2022-04-15 08:00:10|15057.96|14937.96|15058.5|14938.5|15060.09|14940.09|15057.96|14937.96|10
1650009620000|2022-04-15 08:00:20|15058.78|14938.78|15057.76|14937.76|15058.93|14938.93|15057.44|14937.44|9
1650009630000|2022-04-15 08:00:30|15057.36|14937.36|15054.52|14934.52|15058.11|14938.11|15054.14|14934.14|10
1650009640000|2022-04-15 08:00:40|15054.36|14934.36|15049.55|14929.55|15055.56|14935.56|15049.55|14929.55|10
1650009650000|2022-04-15 08:00:50|15049.21|14929.21|15047.14|14927.14|15049.65|14929.65|15047.14|14927.14|10
1650009660000|2022-04-15 08:01:00|15046.46|14926.46|15047.37|14927.37|15047.74|14927.74|15046.46|14926.46|10
1650009670000|2022-04-15 08:01:10|15047.74|14927.74|15048.45|14928.45|15048.45|14928.45|15047.3|14927.3|10
1650009680000|2022-04-15 08:01:20|15049.57|14929.57|15051.7|14931.7|15051.7|14931.7|15049.29|14929.29|9
1650009690000|2022-04-15 08:01:30|15051.14|14931.14|15051.19|14931.19|15051.5|14931.5|15050.6|14930.6|10
1650009700000|2022-04-15 08:01:40|15051.3|14931.3|15051.09|14931.09|15051.45|14931.45|15051.03|14931.03|9
1650009710000|2022-04-15 08:01:50|15051.27|14931.27|15051.89|14931.89|15052.03|14932.03|15051.21|14931.21|9
1650009720000|2022-04-15 08:02:00|15052.66|14932.66|15055.65|14935.65|15055.65|14935.65|15052.47|14932.47|10
1650009730000|2022-04-15 08:02:10|15056.35|14936.35|15061.96|14941.96|15061.96|14941.96|15056.35|14936.35|10
1650009740000|2022-04-15 08:02:20|15061.94|14941.94|15064.4|14944.4|15064.49|14944.49|15061.94|14941.94|10
1650009750000|2022-04-15 08:02:30|15064.38|14944.38|15066.2|14946.2|15066.32|14946.32|15064.38|14944.38|9
1650009760000|2022-04-15 08:02:40|15066.3|14946.3|15067.59|14947.59|15068.48|14948.48|15066.3|14946.3|10
1650009770000|2022-04-15 08:02:50|15067.5|14947.5|15066.97|14946.97|15067.74|14947.74|15066.93|14946.93|10
1650009780000|2022-04-15 08:03:00|15067.02|14947.02|15066.22|14946.22|15067.03|14947.03|15065.85|14945.85|10
1650009790000|2022-04-15 08:03:10|15066.49|14946.49|15065.26|14945.26|15066.49|14946.49|15065.25|14945.25|10
1650009800000|2022-04-15 08:03:20|15065.22|14945.22|15066.37|14946.37|15066.37|14946.37|15065.22|14945.22|9
1650009810000|2022-04-15 08:03:30|15066.58|14946.58|15066.69|14946.69|15066.87|14946.87|15066.58|14946.58|10
1650009820000|2022-04-15 08:03:40|15066.89|14946.89|15067.39|14947.39|15067.39|14947.39|15066.89|14946.89|10
1650009830000|2022-04-15 08:03:50|15067.46|14947.46|15067.87|14947.87|15067.91|14947.91|15067.46|14947.46|9
1650009840000|2022-04-15 08:04:00|15068.03|14948.03|15068.94|14948.94|15068.94|14948.94|15067.95|14947.95|8
1650009850000|2022-04-15 08:04:10|15069|14949|15069.73|14949.73|15069.73|14949.73|15069|14949|8
1650009860000|2022-04-15 08:04:20|15069.98|14949.98|15071.36|14951.36|15071.53|14951.53|15069.98|14949.98|10
1650009870000|2022-04-15 08:04:30|15071.23|14951.23|15072.71|14952.71|15072.71|14952.71|15071.23|14951.23|10
1650009880000|2022-04-15 08:04:40|15073.18|14953.18|15074.93|14954.93|15074.93|14954.93|15073.17|14953.17|9
1650009890000|2022-04-15 08:04:50|15074.96|14954.96|15077.49|14957.49|15077.49|14957.49|15074.96|14954.96|10
1650009900000|2022-04-15 08:05:00|15078.21|14958.21|15076.4|14956.4|15078.45|14958.45|15076.4|14956.4|10
1650009910000|2022-04-15 08:05:10|15076.15|14956.15|15074.94|14954.94|15076.15|14956.15|15074.94|14954.94|10
1650009920000|2022-04-15 08:05:20|15075.54|14955.54|15072.64|14952.64|15075.54|14955.54|15072.64|14952.64|10
1650009930000|2022-04-15 08:05:30|15071.79|14951.79|15071.1|14951.1|15072.15|14952.15|15070.83|14950.83|10
1650009940000|2022-04-15 08:05:40|15070.93|14950.93|15070.92|14950.92|15071.29|14951.29|15070.46|14950.46|10
1650009950000|2022-04-15 08:05:50|15070.75|14950.75|15070.82|14950.82|15071.32|14951.32|15070.63|14950.63|10
1650009960000|2022-04-15 08:06:00|15070.57|14950.57|15071.41|14951.41|15071.99|14951.99|15070.4|14950.4|10
1650009970000|2022-04-15 08:06:10|15071.21|14951.21|15070.26|14950.26|15071.21|14951.21|15070.17|14950.17|10
1650009980000|2022-04-15 08:06:20|15070.48|14950.48|15071.59|14951.59|15071.6|14951.6|15070.3|14950.3|9
1650009990000|2022-04-15 08:06:30|15071.5|14951.5|15072.33|14952.33|15072.33|14952.33|15071.5|14951.5|8
1650010000000|2022-04-15 08:06:40|15072.14|14952.14|15072.97|14952.97|15072.99|14952.99|15072.08|14952.08|9
1650010010000|2022-04-15 08:06:50|15072.76|14952.76|15074.29|14954.29|15074.29|14954.29|15072.76|14952.76|10
1650010020000|2022-04-15 08:07:00|15074.17|14954.17|15073.95|14953.95|15074.19|14954.19|15073.35|14953.35|10
1650010030000|2022-04-15 08:07:10|15073.69|14953.69|15071.61|14951.61|15073.69|14953.69|15071.61|14951.61|10
1650010040000|2022-04-15 08:07:20|15071.74|14951.74|15069.44|14949.44|15071.74|14951.74|15069.44|14949.44|10
1650010050000|2022-04-15 08:07:30|15068.86|14948.86|15069.09|14949.09|15069.1|14949.1|15068.72|14948.72|8
1650010060000|2022-04-15 08:07:40|15069.11|14949.11|15068.23|14948.23|15069.2|14949.2|15068.14|14948.14|10
1650010070000|2022-04-15 08:07:50|15068.2|14948.2|15065.89|14945.89|15068.49|14948.49|15065.65|14945.65|9
1650010080000|2022-04-15 08:08:00|15065.92|14945.92|15064.95|14944.95|15065.98|14945.98|15064.93|14944.93|9
1650010090000|2022-04-15 08:08:10|15064.81|14944.81|15063.93|14943.93|15064.81|14944.81|15063.9|14943.9|10
1650010100000|2022-04-15 08:08:20|15063.88|14943.88|15063.89|14943.89|15063.89|14943.89|15063.37|14943.37|9
1650010110000|2022-04-15 08:08:30|15063.93|14943.93|15063.92|14943.92|15064.26|14944.26|15063.89|14943.89|9
1650010120000|2022-04-15 08:08:40|15063.89|14943.89|15063.9|14943.9|15064.28|14944.28|15063.89|14943.89|9
1650010130000|2022-04-15 08:08:50|15063.85|14943.85|15063.8|14943.8|15064.03|14944.03|15063.8|14943.8|9
1650010140000|2022-04-15 08:09:00|15063.88|14943.88|15064.32|14944.32|15064.38|14944.38|15063.88|14943.88|9
1650010150000|2022-04-15 08:09:10|15064.39|14944.39|15064|14944|15064.42|14944.42|15064|14944|10
1650010160000|2022-04-15 08:09:20|15064.1|14944.1|15064.75|14944.75|15064.75|14944.75|15063.83|14943.83|9
1650010170000|2022-04-15 08:09:30|15064.59|14944.59|15065.72|14945.72|15065.72|14945.72|15064.58|14944.58|8
1650010180000|2022-04-15 08:09:40|15066.25|14946.25|15067.9|14947.9|15067.9|14947.9|15066.25|14946.25|9
1650010190000|2022-04-15 08:09:50|15068.16|14948.16|15068.57|14948.57|15068.97|14948.97|15067.91|14947.91|10
1650010200000|2022-04-15 08:10:00|15068.56|14948.56|15068.05|14948.05|15068.71|14948.71|15068.05|14948.05|10
1650010210000|2022-04-15 08:10:10|15069.05|14949.05|15069.47|14949.47|15069.53|14949.53|15069.05|14949.05|10
1650010220000|2022-04-15 08:10:20|15069.44|14949.44|15069.22|14949.22|15069.55|14949.55|15069.22|14949.22|10
1650010230000|2022-04-15 08:10:30|15069.26|14949.26|15070.16|14950.16|15070.16|14950.16|15069.26|14949.26|10
1650010240000|2022-04-15 08:10:40|15069.86|14949.86|15072.96|14952.96|15072.96|14952.96|15069.86|14949.86|10
1650010250000|2022-04-15 08:10:50|15073.12|14953.12|15077.88|14957.88|15077.88|14957.88|15073.08|14953.08|10
1650010260000|2022-04-15 08:11:00|15078.04|14958.04|15076.85|14956.85|15078.07|14958.07|15076.85|14956.85|10
1650010270000|2022-04-15 08:11:10|15076.83|14956.83|15075|14955|15076.83|14956.83|15074.97|14954.97|9
1650010280000|2022-04-15 08:11:20|15074.64|14954.64|15074.66|14954.66|15074.76|14954.76|15074.51|14954.51|10
1650010290000|2022-04-15 08:11:30|15074.26|14954.26|15074.11|14954.11|15074.65|14954.65|15074.08|14954.08|10
1650010300000|2022-04-15 08:11:40|15074.18|14954.18|15072.26|14952.26|15074.18|14954.18|15072.26|14952.26|10
1650010310000|2022-04-15 08:11:50|15072.38|14952.38|15071.98|14951.98|15072.38|14952.38|15071.86|14951.86|10
1650010320000|2022-04-15 08:12:00|15071.97|14951.97|15072.17|14952.17|15072.94|14952.94|15071.84|14951.84|8
1650010330000|2022-04-15 08:12:10|15072.12|14952.12|15073.33|14953.33|15073.33|14953.33|15072.12|14952.12|9
1650010340000|2022-04-15 08:12:20|15073.39|14953.39|15073.98|14953.98|15073.98|14953.98|15073.39|14953.39|10
1650010350000|2022-04-15 08:12:30|15074.02|14954.02|15073.86|14953.86|15074.41|14954.41|15073.86|14953.86|10
1650010360000|2022-04-15 08:12:40|15073.98|14953.98|15073.95|14953.95|15074.12|14954.12|15073.93|14953.93|10
1650010370000|2022-04-15 08:12:50|15074.11|14954.11|15074.57|14954.57|15074.57|14954.57|15074.11|14954.11|10
1650010380000|2022-04-15 08:13:00|15074.59|14954.59|15075.89|14955.89|15075.89|14955.89|15074.53|14954.53|9
1650010390000|2022-04-15 08:13:10|15076.67|14956.67|15078.42|14958.42|15078.42|14958.42|15076.67|14956.67|9
1650010400000|2022-04-15 08:13:20|15078.64|14958.64|15079.13|14959.13|15079.28|14959.28|15078.64|14958.64|8
1650010410000|2022-04-15 08:13:30|15079.06|14959.06|15078.2|14958.2|15079.06|14959.06|15078.15|14958.15|8
1650010420000|2022-04-15 08:13:40|15078.17|14958.17|15078.24|14958.24|15078.28|14958.28|15078.08|14958.08|10
1650010430000|2022-04-15 08:13:50|15078.21|14958.21|15078.15|14958.15|15078.21|14958.21|15077.82|14957.82|10
1650010440000|2022-04-15 08:14:00|15078.11|14958.11|15077.46|14957.46|15078.3|14958.3|15077.46|14957.46|10
1650010450000|2022-04-15 08:14:10|15077.51|14957.51|15077.63|14957.63|15077.66|14957.66|15077.51|14957.51|10
1650010460000|2022-04-15 08:14:20|15077.77|14957.77|15078.52|14958.52|15079.09|14959.09|15077.77|14957.77|10
1650010470000|2022-04-15 08:14:30|15078.65|14958.65|15079.24|14959.24|15079.24|14959.24|15078.65|14958.65|9
1650010480000|2022-04-15 08:14:40|15079.27|14959.27|15080.27|14960.27|15080.5|14960.5|15079.02|14959.02|10
1650010490000|2022-04-15 08:14:50|15080.12|14960.12|15080.85|14960.85|15081.43|14961.43|15080.12|14960.12|10
1650010500000|2022-04-15 08:15:00|15080.72|14960.72|15083.15|14963.15|15083.15|14963.15|15080.72|14960.72|10
1650010510000|2022-04-15 08:15:10|15083.53|14963.53|15085.35|14965.35|15085.38|14965.38|15083.53|14963.53|9
1650010520000|2022-04-15 08:15:20|15084.99|14964.99|15084.02|14964.02|15084.99|14964.99|15081.93|14961.93|10
1650010530000|2022-04-15 08:15:30|15083.48|14963.48|15082.95|14962.95|15083.96|14963.96|15082.95|14962.95|10
1650010540000|2022-04-15 08:15:40|15082.84|14962.84|15079.64|14959.64|15082.84|14962.84|15079.64|14959.64|9
1650010550000|2022-04-15 08:15:50|15079.5|14959.5|15077.62|14957.62|15079.5|14959.5|15077.62|14957.62|10
1650010560000|2022-04-15 08:16:00|15077.69|14957.69|15071.95|14951.95|15077.69|14957.69|15071.95|14951.95|10
1650010570000|2022-04-15 08:16:10|15071.7|14951.7|15066.2|14946.2|15071.7|14951.7|15066.2|14946.2|10
1650010580000|2022-04-15 08:16:20|15065.72|14945.72|15059.01|14939.01|15065.72|14945.72|15058.81|14938.81|10
1650010590000|2022-04-15 08:16:30|15059.06|14939.06|15056.61|14936.61|15059.06|14939.06|15056.61|14936.61|10
1650010600000|2022-04-15 08:16:40|15055.94|14935.94|15054.63|14934.63|15055.94|14935.94|15054.07|14934.07|10
1650010610000|2022-04-15 08:16:50|15054.92|14934.92|15050.3|14930.3|15054.92|14934.92|15050.3|14930.3|10
1650010620000|2022-04-15 08:17:00|15049.96|14929.96|15049.26|14929.26|15050.03|14930.03|15049.14|14929.14|9
1650010630000|2022-04-15 08:17:10|15048.17|14928.17|15046.32|14926.32|15048.17|14928.17|15045.97|14925.97|10
1650010640000|2022-04-15 08:17:20|15046.3|14926.3|15045.53|14925.53|15046.3|14926.3|15045.19|14925.19|8
1650010650000|2022-04-15 08:17:30|15045.32|14925.32|15046.67|14926.67|15046.67|14926.67|15045.32|14925.32|10
1650010660000|2022-04-15 08:17:40|15046.71|14926.71|15049.68|14929.68|15049.68|14929.68|15046.71|14926.71|9
1650010670000|2022-04-15 08:17:50|15049.62|14929.62|15050.11|14930.11|15050.45|14930.45|15049.62|14929.62|8
1650010680000|2022-04-15 08:18:00|15050.17|14930.17|15050.28|14930.28|15050.55|14930.55|15050.15|14930.15|9
1650010690000|2022-04-15 08:18:10|15050.25|14930.25|15050.47|14930.47|15050.62|14930.62|15050.06|14930.06|10
1650010700000|2022-04-15 08:18:20|15050.58|14930.58|15048.69|14928.69|15050.58|14930.58|15048.69|14928.69|10
1650010710000|2022-04-15 08:18:30|15048.51|14928.51|15047.71|14927.71|15048.51|14928.51|15047.71|14927.71|10
1650010720000|2022-04-15 08:18:40|15047.84|14927.84|15048.11|14928.11|15048.11|14928.11|15047.63|14927.63|10
1650010730000|2022-04-15 08:18:50|15048.25|14928.25|15047.66|14927.66|15048.37|14928.37|15047.66|14927.66|9
1650010740000|2022-04-15 08:19:00|15047.37|14927.37|15044.51|14924.51|15047.37|14927.37|15044.51|14924.51|8
1650010750000|2022-04-15 08:19:10|15044.35|14924.35|15043.52|14923.52|15044.58|14924.58|15043.52|14923.52|8
1650010760000|2022-04-15 08:19:20|15043.04|14923.04|15041.24|14921.24|15043.04|14923.04|15041.24|14921.24|10
1650010770000|2022-04-15 08:19:30|15041.25|14921.25|15042.4|14922.4|15042.4|14922.4|15041.25|14921.25|8
1650010780000|2022-04-15 08:19:40|15042.68|14922.68|15042.71|14922.71|15043.02|14923.02|15042.58|14922.58|9
1650010790000|2022-04-15 08:19:50|15042.79|14922.79|15042.3|14922.3|15042.79|14922.79|15042.3|14922.3|9
1650010800000|2022-04-15 08:20:00|15042.29|14922.29|15043|14923|15043.17|14923.17|15042.29|14922.29|10
1650010810000|2022-04-15 08:20:10|15042.98|14922.98|15043.11|14923.11|15043.14|14923.14|15042.98|14922.98|7
1650010820000|2022-04-15 08:20:20|15043.03|14923.03|15041.8|14921.8|15043.03|14923.03|15041.8|14921.8|8
1650010830000|2022-04-15 08:20:30|15042.73|14922.73|15042.87|14922.87|15042.87|14922.87|15042.63|14922.63|8
1650010840000|2022-04-15 08:20:40|15042.82|14922.82|15043.27|14923.27|15043.74|14923.74|15042.71|14922.71|10
1650010850000|2022-04-15 08:20:50|15043.43|14923.43|15044.15|14924.15|15044.15|14924.15|15043.43|14923.43|7
1650010860000|2022-04-15 08:21:00|15044|14924|15044.49|14924.49|15044.49|14924.49|15043.98|14923.98|10
1650010870000|2022-04-15 08:21:10|15044.41|14924.41|15042.83|14922.83|15044.41|14924.41|15042.83|14922.83|9
1650010880000|2022-04-15 08:21:20|15042.22|14922.22|15039|14919|15042.22|14922.22|15039|14919|10
1650010890000|2022-04-15 08:21:30|15038.88|14918.88|15039.11|14919.11|15039.11|14919.11|15038.16|14918.16|9
1650010900000|2022-04-15 08:21:40|15038.97|14918.97|15038.97|14918.97|15039.02|14919.02|15038.45|14918.45|10
1650010910000|2022-04-15 08:21:50|15039.32|14919.32|15038.49|14918.49|15039.42|14919.42|15038.49|14918.49|10
1650010920000|2022-04-15 08:22:00|15038.6|14918.6|15035.58|14915.58|15038.6|14918.6|15035.58|14915.58|10
1650010930000|2022-04-15 08:22:10|15035.42|14915.42|15035.13|14915.13|15035.63|14915.63|15035.05|14915.05|10
1650010940000|2022-04-15 08:22:20|15035.38|14915.38|15035.22|14915.22|15035.54|14915.54|15035.08|14915.08|9
1650010950000|2022-04-15 08:22:30|15035.02|14915.02|15034.63|14914.63|15035.17|14915.17|15034.63|14914.63|9
1650010960000|2022-04-15 08:22:40|15034.62|14914.62|15035.61|14915.61|15035.74|14915.74|15034.59|14914.59|9
1650010970000|2022-04-15 08:22:50|15035.73|14915.73|15035.22|14915.22|15035.73|14915.73|15035.22|14915.22|10
1650010980000|2022-04-15 08:23:00|15035.21|14915.21|15033.7|14913.7|15035.21|14915.21|15033.7|14913.7|9
1650010990000|2022-04-15 08:23:10|15033.68|14913.68|15033.43|14913.43|15033.71|14913.71|15033.32|14913.32|9
1650011000000|2022-04-15 08:23:20|15033.39|14913.39|15031.51|14911.51|15033.49|14913.49|15031.51|14911.51|10
1650011010000|2022-04-15 08:23:30|15031.2|14911.2|15030.04|14910.04|15031.2|14911.2|15029.93|14909.93|10
1650011020000|2022-04-15 08:23:40|15029.83|14909.83|15029.48|14909.48|15029.83|14909.83|15028.78|14908.78|10
1650011030000|2022-04-15 08:23:50|15029.46|14909.46|15026.21|14906.21|15029.46|14909.46|15026.21|14906.21|10
1650011040000|2022-04-15 08:24:00|15026.19|14906.19|15025.7|14905.7|15026.72|14906.72|15025.65|14905.65|10
1650011050000|2022-04-15 08:24:10|15025.65|14905.65|15025.38|14905.38|15025.7|14905.7|15025.08|14905.08|8
1650011060000|2022-04-15 08:24:20|15025.34|14905.34|15025.86|14905.86|15026.08|14906.08|15025.34|14905.34|10
1650011070000|2022-04-15 08:24:30|15026.29|14906.29|15028.42|14908.42|15028.59|14908.59|15026.29|14906.29|10
1650011080000|2022-04-15 08:24:40|15028.8|14908.8|15024.56|14904.56|15028.8|14908.8|15024.26|14904.26|10
1650011090000|2022-04-15 08:24:50|15023.57|14903.57|15019.28|14899.28|15023.57|14903.57|15019.28|14899.28|10
1650011100000|2022-04-15 08:25:00|15018.9|14898.9|15012.94|14892.94|15018.9|14898.9|15012.94|14892.94|10
1650011110000|2022-04-15 08:25:10|15012.12|14892.12|15009.82|14889.82|15012.12|14892.12|15009.79|14889.79|10
1650011120000|2022-04-15 08:25:20|15009.39|14889.39|15009.75|14889.75|15009.95|14889.95|15009.07|14889.07|10
1650011130000|2022-04-15 08:25:30|15009.89|14889.89|15010.84|14890.84|15010.84|14890.84|15009.89|14889.89|4
1650011140000|2022-04-15 08:25:40|15011.93|14891.93|15012.88|14892.88|15012.9|14892.9|15011.93|14891.93|10
1650011150000|2022-04-15 08:25:50|15012.9|14892.9|15013.66|14893.66|15014.23|14894.23|15012.9|14892.9|10
1650011160000|2022-04-15 08:26:00|15013.41|14893.41|15013.05|14893.05|15013.84|14893.84|15013.05|14893.05|9
1650011170000|2022-04-15 08:26:10|15013.37|14893.37|15010.76|14890.76|15013.37|14893.37|15010.76|14890.76|9
1650011180000|2022-04-15 08:26:20|15010.16|14890.16|15009.39|14889.39|15010.16|14890.16|15009.15|14889.15|10
1650011190000|2022-04-15 08:26:30|15009.22|14889.22|15009.13|14889.13|15009.67|14889.67|15008.91|14888.91|9
1650011200000|2022-04-15 08:26:40|15009.14|14889.14|15009.34|14889.34|15009.37|14889.37|15009.11|14889.11|10
1650011210000|2022-04-15 08:26:50|15009.46|14889.46|15008.98|14888.98|15009.8|14889.8|15008.87|14888.87|10
1650011220000|2022-04-15 08:27:00|15008.76|14888.76|15008.33|14888.33|15008.76|14888.76|15008.33|14888.33|10
1650011230000|2022-04-15 08:27:10|15008.25|14888.25|15008.13|14888.13|15008.25|14888.25|15007.7|14887.7|10
1650011240000|2022-04-15 08:27:20|15008.03|14888.03|15008.31|14888.31|15008.53|14888.53|15008.03|14888.03|9
1650011250000|2022-04-15 08:27:30|15008.52|14888.52|15008.2|14888.2|15008.52|14888.52|15008.03|14888.03|9
1650011260000|2022-04-15 08:27:40|15008.29|14888.29|15007.57|14887.57|15008.36|14888.36|15007.54|14887.54|10
1650011270000|2022-04-15 08:27:50|15008.13|14888.13|15007.17|14887.17|15008.13|14888.13|15007.17|14887.17|9
1650011280000|2022-04-15 08:28:00|15006.48|14886.48|15006.45|14886.45|15006.48|14886.48|15005.89|14885.89|8
1650011290000|2022-04-15 08:28:10|15006.4|14886.4|15006.32|14886.32|15006.62|14886.62|15006.26|14886.26|8
1650011300000|2022-04-15 08:28:20|15005.98|14885.98|15004.37|14884.37|15005.98|14885.98|15004.37|14884.37|10
1650011310000|2022-04-15 08:28:30|15004.01|14884.01|15003.7|14883.7|15004.03|14884.03|15003.38|14883.38|10
1650011320000|2022-04-15 08:28:40|15003.76|14883.76|15002.82|14882.82|15003.88|14883.88|15002.57|14882.57|10
1650011330000|2022-04-15 08:28:50|15002.92|14882.92|15005.86|14885.86|15005.86|14885.86|15002.61|14882.61|10
1650011340000|2022-04-15 08:29:00|15005.85|14885.85|15004.27|14884.27|15005.85|14885.85|15004.24|14884.24|10
1650011350000|2022-04-15 08:29:10|15004.45|14884.45|15004.35|14884.35|15004.5|14884.5|15004.33|14884.33|9
1650011360000|2022-04-15 08:29:20|15004.09|14884.09|15002.45|14882.45|15004.12|14884.12|15002.45|14882.45|10
1650011370000|2022-04-15 08:29:30|15002.42|14882.42|15002.36|14882.36|15002.49|14882.49|15000.75|14880.75|10
1650011380000|2022-04-15 08:29:40|15002.03|14882.03|15000.12|14880.12|15002.33|14882.33|15000.12|14880.12|10
1650011390000|2022-04-15 08:29:50|14999.8|14879.8|14997.53|14877.53|14999.8|14879.8|14997.53|14877.53|10
1650011400000|2022-04-15 08:30:00|14997.7|14877.7|14989.35|14869.35|14997.7|14877.7|14989.35|14869.35|10
1650011410000|2022-04-15 08:30:10|14988.27|14868.27|14987.49|14867.49|14988.27|14868.27|14985.66|14865.66|10
1650011420000|2022-04-15 08:30:20|14988.21|14868.21|14994.46|14874.46|14994.46|14874.46|14988.21|14868.21|10
1650011430000|2022-04-15 08:30:30|14993.68|14873.68|14994.88|14874.88|14994.88|14874.88|14993.68|14873.68|10
1650011440000|2022-04-15 08:30:40|14994.69|14874.69|14995.32|14875.32|14995.51|14875.51|14994.43|14874.43|9
1650011450000|2022-04-15 08:30:50|14995.35|14875.35|14994.37|14874.37|14995.85|14875.85|14994.31|14874.31|9
1650011460000|2022-04-15 08:31:00|14994.48|14874.48|14992.72|14872.72|14994.48|14874.48|14992.72|14872.72|10
1650011470000|2022-04-15 08:31:10|14992.81|14872.81|14991.62|14871.62|14992.81|14872.81|14991.62|14871.62|9
1650011480000|2022-04-15 08:31:20|14991.7|14871.7|14991.51|14871.51|14992.1|14872.1|14991.35|14871.35|8
1650011490000|2022-04-15 08:31:30|14991.87|14871.87|14991.09|14871.09|14992.27|14872.27|14991.09|14871.09|10
1650011500000|2022-04-15 08:31:40|14991.08|14871.08|14991.27|14871.27|14991.59|14871.59|14991.03|14871.03|10
1650011510000|2022-04-15 08:31:50|14991.13|14871.13|14992.24|14872.24|14993.33|14873.33|14991.13|14871.13|10
1650011520000|2022-04-15 08:32:00|14993.31|14873.31|14993.37|14873.37|14993.42|14873.42|14992.55|14872.55|10
1650011530000|2022-04-15 08:32:10|14992.55|14872.55|14992.63|14872.63|14994.18|14874.18|14992.55|14872.55|10
1650011540000|2022-04-15 08:32:20|14992.16|14872.16|14990.27|14870.27|14992.48|14872.48|14990.23|14870.23|10
1650011550000|2022-04-15 08:32:30|14990.51|14870.51|14990.02|14870.02|14990.77|14870.77|14990.02|14870.02|10
1650011560000|2022-04-15 08:32:40|14989.84|14869.84|14990.49|14870.49|14990.49|14870.49|14989.16|14869.16|10
1650011570000|2022-04-15 08:32:50|14990.67|14870.67|14991.15|14871.15|14991.61|14871.61|14990.64|14870.64|10
1650011580000|2022-04-15 08:33:00|14991.26|14871.26|14991.84|14871.84|14992.27|14872.27|14991.14|14871.14|10
1650011590000|2022-04-15 08:33:10|14991.87|14871.87|14993.38|14873.38|14993.38|14873.38|14991.7|14871.7|9
1650011600000|2022-04-15 08:33:20|14993.13|14873.13|14993.88|14873.88|14993.88|14873.88|14993.01|14873.01|10
1650011610000|2022-04-15 08:33:30|14993.8|14873.8|14994.87|14874.87|14994.87|14874.87|14993.59|14873.59|10
1650011620000|2022-04-15 08:33:40|14994.3|14874.3|14994.22|14874.22|14995.1|14875.1|14993.85|14873.85|10
1650011630000|2022-04-15 08:33:50|14994.1|14874.1|14993.51|14873.51|14994.32|14874.32|14993.51|14873.51|10
1650011640000|2022-04-15 08:34:00|14993.77|14873.77|14992.91|14872.91|14993.92|14873.92|14992.91|14872.91|10
1650011650000|2022-04-15 08:34:10|14993.06|14873.06|14992.27|14872.27|14993.06|14873.06|14992.14|14872.14|9
1650011660000|2022-04-15 08:34:20|14992.23|14872.23|14992.84|14872.84|14992.84|14872.84|14992.06|14872.06|8
1650011670000|2022-04-15 08:34:30|14993.08|14873.08|14994.12|14874.12|14994.12|14874.12|14992.98|14872.98|10
1650011680000|2022-04-15 08:34:40|14994.25|14874.25|14994.09|14874.09|14994.26|14874.26|14994|14874|9
1650011690000|2022-04-15 08:34:50|14994.28|14874.28|14994.33|14874.33|14994.33|14874.33|14994.19|14874.19|9
1650011700000|2022-04-15 08:35:00|14994.37|14874.37|14994.71|14874.71|14994.94|14874.94|14994.2|14874.2|9
1650011710000|2022-04-15 08:35:10|14994.62|14874.62|14995.81|14875.81|14996.22|14876.22|14994.62|14874.62|10
1650011720000|2022-04-15 08:35:20|14995.79|14875.79|14994.47|14874.47|14995.79|14875.79|14994.35|14874.35|9
1650011730000|2022-04-15 08:35:30|14994.32|14874.32|14994.11|14874.11|14994.43|14874.43|14994.01|14874.01|8
1650011740000|2022-04-15 08:35:40|14994.25|14874.25|14995.19|14875.19|14995.19|14875.19|14994.25|14874.25|9
1650011750000|2022-04-15 08:35:50|14995.37|14875.37|15001.95|14881.95|15001.95|14881.95|14995.37|14875.37|10
1650011760000|2022-04-15 08:36:00|15002.74|14882.74|15006.41|14886.41|15006.41|14886.41|15002.74|14882.74|10
1650011770000|2022-04-15 08:36:10|15006.67|14886.67|15007.04|14887.04|15007.19|14887.19|15006.62|14886.62|9
1650011780000|2022-04-15 08:36:20|15007.12|14887.12|15006.75|14886.75|15007.25|14887.25|15006.75|14886.75|9
1650011790000|2022-04-15 08:36:30|15006.87|14886.87|15006.63|14886.63|15007.57|14887.57|15006.63|14886.63|10
1650011800000|2022-04-15 08:36:40|15006.59|14886.59|15004.46|14884.46|15006.59|14886.59|15004.46|14884.46|10
1650011810000|2022-04-15 08:36:50|15004.55|14884.55|15004.25|14884.25|15004.55|14884.55|15004.14|14884.14|10
1650011820000|2022-04-15 08:37:00|15004.6|14884.6|15004.95|14884.95|15004.95|14884.95|15004.6|14884.6|7
1650011830000|2022-04-15 08:37:10|15005.1|14885.1|15005.84|14885.84|15005.97|14885.97|15005.1|14885.1|10
1650011840000|2022-04-15 08:37:20|15005.74|14885.74|15005.57|14885.57|15005.74|14885.74|15005.57|14885.57|10
1650011850000|2022-04-15 08:37:30|15005.18|14885.18|15004.74|14884.74|15005.37|14885.37|15004.63|14884.63|9
1650011860000|2022-04-15 08:37:40|15004.62|14884.62|15003.53|14883.53|15004.62|14884.62|15003.53|14883.53|9
1650011870000|2022-04-15 08:37:50|15003.47|14883.47|15003.28|14883.28|15003.73|14883.73|15002.63|14882.63|10
1650011880000|2022-04-15 08:38:00|15003.22|14883.22|15002.64|14882.64|15003.23|14883.23|15002.51|14882.51|10
1650011890000|2022-04-15 08:38:10|15002.61|14882.61|15002.84|14882.84|15002.85|14882.85|15002.19|14882.19|10
1650011900000|2022-04-15 08:38:20|15003.18|14883.18|14998.81|14878.81|15003.46|14883.46|14998.81|14878.81|10
1650011910000|2022-04-15 08:38:30|14998.31|14878.31|14997.99|14877.99|14998.31|14878.31|14997.35|14877.35|10
1650011920000|2022-04-15 08:38:40|14998.63|14878.63|14999.95|14879.95|15000.36|14880.36|14998.63|14878.63|10
1650011930000|2022-04-15 08:38:50|14999.89|14879.89|15000.59|14880.59|15000.7|14880.7|14999.54|14879.54|10
1650011940000|2022-04-15 08:39:00|15000.57|14880.57|14999.79|14879.79|15000.58|14880.58|14999.79|14879.79|10
1650011950000|2022-04-15 08:39:10|14999.69|14879.69|15000.46|14880.46|15000.46|14880.46|14999.11|14879.11|9
1650011960000|2022-04-15 08:39:20|15000.57|14880.57|15001.45|14881.45|15001.45|14881.45|15000.46|14880.46|10
1650011970000|2022-04-15 08:39:30|15001.61|14881.61|15002.01|14882.01|15002.08|14882.08|15001.61|14881.61|8
1650011980000|2022-04-15 08:39:40|15001.88|14881.88|15001.36|14881.36|15002.14|14882.14|15001.36|14881.36|10
1650011990000|2022-04-15 08:39:50|15001.19|14881.19|15001.82|14881.82|15001.84|14881.84|15001.14|14881.14|9
1650012000000|2022-04-15 08:40:00|15001.92|14881.92|15002.79|14882.79|15002.79|14882.79|15001.92|14881.92|10
1650012010000|2022-04-15 08:40:10|15003.79|14883.79|15006.44|14886.44|15006.44|14886.44|15003.79|14883.79|10
1650012020000|2022-04-15 08:40:20|15006.63|14886.63|15008.14|14888.14|15008.14|14888.14|15006.63|14886.63|10
1650012030000|2022-04-15 08:40:30|15008.52|14888.52|15011.19|14891.19|15011.19|14891.19|15008.52|14888.52|10
1650012040000|2022-04-15 08:40:40|15012.14|14892.14|15014.08|14894.08|15014.08|14894.08|15012.14|14892.14|9
1650012050000|2022-04-15 08:40:50|15014.17|14894.17|15018.71|14898.71|15018.71|14898.71|15014.17|14894.17|9
1650012060000|2022-04-15 08:41:00|15019.17|14899.17|15020.29|14900.29|15020.29|14900.29|15018.93|14898.93|9
1650012070000|2022-04-15 08:41:10|15020.38|14900.38|15020.58|14900.58|15021.1|14901.1|15020.38|14900.38|10
1650012080000|2022-04-15 08:41:20|15020.51|14900.51|15020.81|14900.81|15020.81|14900.81|15020.26|14900.26|8
1650012090000|2022-04-15 08:41:30|15020.79|14900.79|15020.48|14900.48|15020.79|14900.79|15020.46|14900.46|9
1650012100000|2022-04-15 08:41:40|15020.25|14900.25|15018.56|14898.56|15020.25|14900.25|15018.56|14898.56|10
1650012110000|2022-04-15 08:41:50|15018.54|14898.54|15018.39|14898.39|15018.54|14898.54|15017.81|14897.81|9
1650012120000|2022-04-15 08:42:00|15018.2|14898.2|15016.78|14896.78|15018.2|14898.2|15016.78|14896.78|10
1650012130000|2022-04-15 08:42:10|15016.61|14896.61|15015.13|14895.13|15016.71|14896.71|15015.13|14895.13|10
1650012140000|2022-04-15 08:42:20|15015.02|14895.02|15014.27|14894.27|15015.02|14895.02|15014.27|14894.27|10
1650012150000|2022-04-15 08:42:30|15014.36|14894.36|15014.46|14894.46|15014.52|14894.52|15014.3|14894.3|9
1650012160000|2022-04-15 08:42:40|15014.11|14894.11|15013.24|14893.24|15014.22|14894.22|15013.24|14893.24|10
1650012170000|2022-04-15 08:42:50|15013.32|14893.32|15012.78|14892.78|15013.32|14893.32|15012.55|14892.55|9
1650012180000|2022-04-15 08:43:00|15012.81|14892.81|15013.65|14893.65|15013.65|14893.65|15012.66|14892.66|10
1650012190000|2022-04-15 08:43:10|15013.94|14893.94|15016.28|14896.28|15016.28|14896.28|15013.94|14893.94|10
1650012200000|2022-04-15 08:43:20|15016.69|14896.69|15016.56|14896.56|15017.04|14897.04|15016.17|14896.17|10
1650012210000|2022-04-15 08:43:30|15016.62|14896.62|15017.31|14897.31|15017.34|14897.34|15016.62|14896.62|10
1650012220000|2022-04-15 08:43:40|15017.35|14897.35|15018.54|14898.54|15018.54|14898.54|15017.35|14897.35|8
1650012230000|2022-04-15 08:43:50|15018.57|14898.57|15017.89|14897.89|15018.57|14898.57|15017.89|14897.89|10
1650012240000|2022-04-15 08:44:00|15017.68|14897.68|15017.26|14897.26|15017.68|14897.68|15017.16|14897.16|8
1650012250000|2022-04-15 08:44:10|15017.28|14897.28|15017.32|14897.32|15017.33|14897.33|15017.13|14897.13|6
1650012260000|2022-04-15 08:44:20|15017.22|14897.22|15016.57|14896.57|15017.22|14897.22|15016.45|14896.45|9
1650012270000|2022-04-15 08:44:30|15016.69|14896.69|15015.86|14895.86|15016.69|14896.69|15015.86|14895.86|8
1650012280000|2022-04-15 08:44:40|15015.85|14895.85|15016.13|14896.13|15016.24|14896.24|15015.84|14895.84|9
1650012290000|2022-04-15 08:44:50|15015.94|14895.94|15016.45|14896.45|15016.45|14896.45|15015.94|14895.94|10
1650012300000|2022-04-15 08:45:00|15016.43|14896.43|15016.49|14896.49|15016.49|14896.49|15016.24|14896.24|10
1650012310000|2022-04-15 08:45:10|15016.65|14896.65|15016.9|14896.9|15016.95|14896.95|15016.6|14896.6|10
1650012320000|2022-04-15 08:45:20|15016.89|14896.89|15016.61|14896.61|15016.89|14896.89|15016.51|14896.51|7
1650012330000|2022-04-15 08:45:30|15016.16|14896.16|15015.72|14895.72|15016.16|14896.16|15014.99|14894.99|10
1650012340000|2022-04-15 08:45:40|15015.82|14895.82|15017.66|14897.66|15017.66|14897.66|15015.82|14895.82|9
1650012350000|2022-04-15 08:45:50|15017.58|14897.58|15020.81|14900.81|15020.81|14900.81|15017.58|14897.58|9
1650012360000|2022-04-15 08:46:00|15021.6|14901.6|15024.1|14904.1|15024.34|14904.34|15021.6|14901.6|10
1650012370000|2022-04-15 08:46:10|15024.49|14904.49|15024.24|14904.24|15024.5|14904.5|15024.22|14904.22|9
1650012380000|2022-04-15 08:46:20|15024.1|14904.1|15023.68|14903.68|15024.1|14904.1|15023.48|14903.48|10
1650012390000|2022-04-15 08:46:30|15023.67|14903.67|15024.35|14904.35|15024.35|14904.35|15023.66|14903.66|9
1650012400000|2022-04-15 08:46:40|15024.44|14904.44|15024.21|14904.21|15024.98|14904.98|15024.01|14904.01|10
1650012410000|2022-04-15 08:46:50|15024.14|14904.14|15024.68|14904.68|15024.68|14904.68|15023.95|14903.95|9
1650012420000|2022-04-15 08:47:00|15024.65|14904.65|15024.48|14904.48|15024.75|14904.75|15024.46|14904.46|8
1650012430000|2022-04-15 08:47:10|15024.54|14904.54|15024.55|14904.55|15024.77|14904.77|15024.48|14904.48|9
1650012440000|2022-04-15 08:47:20|15024.2|14904.2|15024.1|14904.1|15024.32|14904.32|15024.07|14904.07|9
1650012450000|2022-04-15 08:47:30|15024.09|14904.09|15023.8|14903.8|15024.09|14904.09|15023.73|14903.73|8
1650012460000|2022-04-15 08:47:40|15023.77|14903.77|15023.9|14903.9|15023.9|14903.9|15023.53|14903.53|9
1650012470000|2022-04-15 08:47:50|15023.91|14903.91|15023.82|14903.82|15024|14904|15023.82|14903.82|7
1650012480000|2022-04-15 08:48:00|15023.9|14903.9|15023.88|14903.88|15024.04|14904.04|15023.82|14903.82|6
1650012490000|2022-04-15 08:48:10|15023.75|14903.75|15024.21|14904.21|15024.82|14904.82|15023.75|14903.75|9
1650012500000|2022-04-15 08:48:20|15024.22|14904.22|15024.71|14904.71|15024.71|14904.71|15024.11|14904.11|8
1650012510000|2022-04-15 08:48:30|15024.92|14904.92|15024.83|14904.83|15025.08|14905.08|15024.78|14904.78|10
1650012520000|2022-04-15 08:48:40|15024.87|14904.87|15023.88|14903.88|15024.91|14904.91|15023.88|14903.88|8
1650012530000|2022-04-15 08:48:50|15023.6|14903.6|15021.73|14901.73|15023.6|14903.6|15021.72|14901.72|10
1650012540000|2022-04-15 08:49:00|15021.67|14901.67|15021.74|14901.74|15021.74|14901.74|15021.28|14901.28|8
1650012550000|2022-04-15 08:49:10|15021.69|14901.69|15020.99|14900.99|15021.82|14901.82|15020.99|14900.99|10
1650012560000|2022-04-15 08:49:20|15020.07|14900.07|15018.42|14898.42|15020.07|14900.07|15018.42|14898.42|9
1650012570000|2022-04-15 08:49:30|15018.38|14898.38|15018.1|14898.1|15018.38|14898.38|15017.82|14897.82|9
1650012580000|2022-04-15 08:49:40|15018.08|14898.08|15018.03|14898.03|15018.12|14898.12|15017.59|14897.59|10
1650012590000|2022-04-15 08:49:50|15018.06|14898.06|15017.88|14897.88|15018.06|14898.06|15017.69|14897.69|8
1650012600000|2022-04-15 08:50:00|15017.82|14897.82|15017.47|14897.47|15017.88|14897.88|15017.39|14897.39|9
1650012610000|2022-04-15 08:50:10|15017.51|14897.51|15018.46|14898.46|15018.59|14898.59|15017.51|14897.51|9
1650012620000|2022-04-15 08:50:20|15018.53|14898.53|15021.69|14901.69|15021.69|14901.69|15018.53|14898.53|10
1650012630000|2022-04-15 08:50:30|15021.74|14901.74|15022.21|14902.21|15022.45|14902.45|15021.74|14901.74|8
1650012640000|2022-04-15 08:50:40|15021.9|14901.9|15022.32|14902.32|15022.32|14902.32|15021.9|14901.9|9
1650012650000|2022-04-15 08:50:50|15022.45|14902.45|15020.34|14900.34|15022.45|14902.45|15020.34|14900.34|10
1650012660000|2022-04-15 08:51:00|15019.99|14899.99|15019.69|14899.69|15020.01|14900.01|15019.58|14899.58|9
1650012670000|2022-04-15 08:51:10|15019.54|14899.54|15019.12|14899.12|15019.86|14899.86|15019.12|14899.12|10
1650012680000|2022-04-15 08:51:20|15019.06|14899.06|15016.6|14896.6|15019.06|14899.06|15016.6|14896.6|9
1650012690000|2022-04-15 08:51:30|15017.17|14897.17|15014.71|14894.71|15017.17|14897.17|15014.71|14894.71|10
1650012700000|2022-04-15 08:51:40|15014.74|14894.74|15013.59|14893.59|15014.74|14894.74|15013.49|14893.49|10
1650012710000|2022-04-15 08:51:50|15013.39|14893.39|15014.89|14894.89|15014.89|14894.89|15013.39|14893.39|9
1650012720000|2022-04-15 08:52:00|15014.77|14894.77|15012.31|14892.31|15014.9|14894.9|15012.31|14892.31|9
1650012730000|2022-04-15 08:52:10|15011.94|14891.94|15010.91|14890.91|15012.06|14892.06|15010.91|14890.91|10
1650012740000|2022-04-15 08:52:20|15010.45|14890.45|15008.29|14888.29|15010.59|14890.59|15008.29|14888.29|10
1650012750000|2022-04-15 08:52:30|15008.31|14888.31|15009.66|14889.66|15009.66|14889.66|15008.31|14888.31|8
1650012760000|2022-04-15 08:52:40|15009.6|14889.6|15008.14|14888.14|15010.07|14890.07|15008.14|14888.14|10
1650012770000|2022-04-15 08:52:50|15008.08|14888.08|15005.74|14885.74|15008.08|14888.08|15005.74|14885.74|9
1650012780000|2022-04-15 08:53:00|15006.03|14886.03|15006.02|14886.02|15006.03|14886.03|15005.8|14885.8|5
1650012790000|2022-04-15 08:53:10|15006.1|14886.1|15006.07|14886.07|15006.13|14886.13|15006|14886|10
1650012800000|2022-04-15 08:53:20|15006.17|14886.17|15005.54|14885.54|15006.17|14886.17|15005.54|14885.54|10
1650012810000|2022-04-15 08:53:30|15005.51|14885.51|15004.64|14884.64|15005.63|14885.63|15004.64|14884.64|9
1650012820000|2022-04-15 08:53:40|15004.7|14884.7|15001.56|14881.56|15004.7|14884.7|15001.56|14881.56|10
1650012830000|2022-04-15 08:53:50|15001.46|14881.46|15000.1|14880.1|15001.46|14881.46|14999.8|14879.8|10
1650012840000|2022-04-15 08:54:00|15000.02|14880.02|14999.86|14879.86|15000.17|14880.17|14999.39|14879.39|9
1650012850000|2022-04-15 08:54:10|14999.98|14879.98|15000.89|14880.89|15000.89|14880.89|14999.98|14879.98|10
1650012860000|2022-04-15 08:54:20|15000.95|14880.95|15001.44|14881.44|15001.44|14881.44|15000.88|14880.88|9
1650012870000|2022-04-15 08:54:30|15001.36|14881.36|15000.95|14880.95|15001.36|14881.36|15000.79|14880.79|8
1650012880000|2022-04-15 08:54:40|15000.94|14880.94|15001.04|14881.04|15001.19|14881.19|15000.94|14880.94|7
1650012890000|2022-04-15 08:54:50|15000.91|14880.91|15000.47|14880.47|15000.91|14880.91|15000.42|14880.42|7
1650012900000|2022-04-15 08:55:00|15000.37|14880.37|15000.33|14880.33|15000.52|14880.52|15000.24|14880.24|4
1650012910000|2022-04-15 08:55:10|14999.51|14879.51|14999.82|14879.82|14999.82|14879.82|14999.44|14879.44|10
1650012920000|2022-04-15 08:55:20|14999.77|14879.77|14999.33|14879.33|14999.78|14879.78|14999.27|14879.27|9
1650012930000|2022-04-15 08:55:30|14999.48|14879.48|14999.91|14879.91|14999.91|14879.91|14999.44|14879.44|7
1650012940000|2022-04-15 08:55:40|14999.96|14879.96|15002.01|14882.01|15002.01|14882.01|14999.96|14879.96|7
1650012950000|2022-04-15 08:55:50|15002.29|14882.29|15002.09|14882.09|15002.29|14882.29|15001.85|14881.85|9
1650012960000|2022-04-15 08:56:00|15001.81|14881.81|15000.78|14880.78|15001.81|14881.81|15000.78|14880.78|8
1650012970000|2022-04-15 08:56:10|15000.74|14880.74|15001.16|14881.16|15001.21|14881.21|15000.65|14880.65|7
1650012980000|2022-04-15 08:56:20|15001.19|14881.19|15001.27|14881.27|15001.48|14881.48|15001.19|14881.19|7
1650012990000|2022-04-15 08:56:30|15001.37|14881.37|15001.42|14881.42|15001.59|14881.59|15001.31|14881.31|8
1650013000000|2022-04-15 08:56:40|15001.57|14881.57|15002.76|14882.76|15002.76|14882.76|15001.51|14881.51|10
1650013010000|2022-04-15 08:56:50|15002.84|14882.84|15003.51|14883.51|15003.52|14883.52|15002.84|14882.84|8
1650013020000|2022-04-15 08:57:00|15003.56|14883.56|15004.52|14884.52|15004.52|14884.52|15003.56|14883.56|9
1650013030000|2022-04-15 08:57:10|15004.67|14884.67|15004.79|14884.79|15005.06|14885.06|15004.67|14884.67|9
1650013040000|2022-04-15 08:57:20|15004.84|14884.84|15003.87|14883.87|15004.84|14884.84|15003.87|14883.87|8
1650013050000|2022-04-15 08:57:30|15004.01|14884.01|15003.07|14883.07|15004.01|14884.01|15003.07|14883.07|10
1650013060000|2022-04-15 08:57:40|15003.28|14883.28|15002.78|14882.78|15003.28|14883.28|15002.69|14882.69|8
1650013070000|2022-04-15 08:57:50|15002.7|14882.7|15003.02|14883.02|15003.02|14883.02|15002.7|14882.7|7
1650013080000|2022-04-15 08:58:00|15003.04|14883.04|15003.24|14883.24|15003.24|14883.24|15002.78|14882.78|10
1650013090000|2022-04-15 08:58:10|15003.3|14883.3|15003.04|14883.04|15003.3|14883.3|15002.98|14882.98|8
1650013100000|2022-04-15 08:58:20|15002.99|14882.99|15002.92|14882.92|15003.24|14883.24|15002.92|14882.92|10
1650013110000|2022-04-15 08:58:30|15003.7|14883.7|15004.31|14884.31|15004.31|14884.31|15003.67|14883.67|10
1650013120000|2022-04-15 08:58:40|15004.4|14884.4|15005.88|14885.88|15005.88|14885.88|15004.23|14884.23|10
1650013130000|2022-04-15 08:58:50|15006.18|14886.18|15007.13|14887.13|15007.13|14887.13|15006.18|14886.18|9
1650013140000|2022-04-15 08:59:00|15007.16|14887.16|15007.19|14887.19|15007.27|14887.27|15007.11|14887.11|7
1650013150000|2022-04-15 08:59:10|15007.41|14887.41|15007.14|14887.14|15007.5|14887.5|15006.55|14886.55|10
1650013160000|2022-04-15 08:59:20|15007.48|14887.48|15007.96|14887.96|15007.96|14887.96|15007.48|14887.48|8
1650013170000|2022-04-15 08:59:30|15008.03|14888.03|15009.35|14889.35|15009.35|14889.35|15007.97|14887.97|9
1650013180000|2022-04-15 08:59:40|15009.57|14889.57|15009.48|14889.48|15010.63|14890.63|15009.48|14889.48|9
1650013190000|2022-04-15 08:59:50|15009.45|14889.45|15010.18|14890.18|15010.18|14890.18|15009.45|14889.45|8
1650013200000|2022-04-15 09:00:00|15010.32|14890.32|15010.87|14890.87|15010.88|14890.88|15010.32|14890.32|9
1650013210000|2022-04-15 09:00:10|15010.86|14890.86|15011.54|14891.54|15011.54|14891.54|15010.69|14890.69|8
1650013220000|2022-04-15 09:00:20|15011.57|14891.57|15012.94|14892.94|15012.96|14892.96|15011.57|14891.57|9
1650013230000|2022-04-15 09:00:30|15013.04|14893.04|15014.16|14894.16|15014.23|14894.23|15013.01|14893.01|10
1650013240000|2022-04-15 09:00:40|15014.18|14894.18|15014.66|14894.66|15014.89|14894.89|15014.18|14894.18|10
1650013250000|2022-04-15 09:00:50|15014.9|14894.9|15014.71|14894.71|15014.9|14894.9|15014.27|14894.27|10
1650013260000|2022-04-15 09:01:00|15014.75|14894.75|15015.86|14895.86|15015.86|14895.86|15014.75|14894.75|10
1650013270000|2022-04-15 09:01:10|15016.14|14896.14|15015.93|14895.93|15016.45|14896.45|15015.93|14895.93|8
1650013280000|2022-04-15 09:01:20|15016.05|14896.05|15016.18|14896.18|15016.18|14896.18|15015.77|14895.77|10
1650013290000|2022-04-15 09:01:30|15016.64|14896.64|15016.91|14896.91|15016.93|14896.93|15016.59|14896.59|10
1650013300000|2022-04-15 09:01:40|15017.26|14897.26|15016.78|14896.78|15017.39|14897.39|15016.75|14896.75|9
1650013310000|2022-04-15 09:01:50|15016.92|14896.92|15017.1|14897.1|15017.14|14897.14|15016.83|14896.83|9
1650013320000|2022-04-15 09:02:00|15017.2|14897.2|15017.56|14897.56|15017.56|14897.56|15017.18|14897.18|9
1650013330000|2022-04-15 09:02:10|15017.6|14897.6|15016.83|14896.83|15017.66|14897.66|15016.83|14896.83|10
1650013340000|2022-04-15 09:02:20|15017.54|14897.54|15017.07|14897.07|15017.95|14897.95|15016.98|14896.98|10
1650013350000|2022-04-15 09:02:30|15016.98|14896.98|15016.53|14896.53|15017.17|14897.17|15016.53|14896.53|10
1650013360000|2022-04-15 09:02:40|15016.28|14896.28|15015.17|14895.17|15016.28|14896.28|15014.75|14894.75|9
1650013370000|2022-04-15 09:02:50|15015.12|14895.12|15014.32|14894.32|15015.32|14895.32|15014.13|14894.13|9
1650013380000|2022-04-15 09:03:00|15014.22|14894.22|15015.2|14895.2|15015.2|14895.2|15014.22|14894.22|10
1650013390000|2022-04-15 09:03:10|15015.21|14895.21|15016.31|14896.31|15016.37|14896.37|15015.08|14895.08|10
1650013400000|2022-04-15 09:03:20|15016.75|14896.75|15018.27|14898.27|15018.27|14898.27|15016.75|14896.75|9
1650013410000|2022-04-15 09:03:30|15018.3|14898.3|15018.72|14898.72|15018.97|14898.97|15018.3|14898.3|9
1650013420000|2022-04-15 09:03:40|15018.78|14898.78|15018.61|14898.61|15019.27|14899.27|15018.4|14898.4|10
1650013430000|2022-04-15 09:03:50|15018.66|14898.66|15018.86|14898.86|15018.97|14898.97|15018.66|14898.66|10
1650013440000|2022-04-15 09:04:00|15018.91|14898.91|15019.66|14899.66|15019.73|14899.73|15018.91|14898.91|9
1650013450000|2022-04-15 09:04:10|15019.77|14899.77|15018.79|14898.79|15019.79|14899.79|15018.79|14898.79|9
1650013460000|2022-04-15 09:04:20|15018.76|14898.76|15016.86|14896.86|15018.76|14898.76|15016.69|14896.69|10
1650013470000|2022-04-15 09:04:30|15016.91|14896.91|15014.96|14894.96|15016.91|14896.91|15014.96|14894.96|10
1650013480000|2022-04-15 09:04:40|15014.94|14894.94|15012.56|14892.56|15014.94|14894.94|15012.56|14892.56|8
1650013490000|2022-04-15 09:04:50|15012.42|14892.42|15010.95|14890.95|15012.58|14892.58|15010.95|14890.95|9
1650013500000|2022-04-15 09:05:00|15010.76|14890.76|15008.21|14888.21|15010.76|14890.76|15008.21|14888.21|10
1650013510000|2022-04-15 09:05:10|15008.11|14888.11|15008.27|14888.27|15008.31|14888.31|15007.8|14887.8|9
1650013520000|2022-04-15 09:05:20|15008.18|14888.18|15008.83|14888.83|15008.83|14888.83|15008.18|14888.18|9
1650013530000|2022-04-15 09:05:30|15008.99|14888.99|15008.72|14888.72|15009.2|14889.2|15008.72|14888.72|9
1650013540000|2022-04-15 09:05:40|15008.66|14888.66|15006.69|14886.69|15008.66|14888.66|15006.69|14886.69|8
1650013550000|2022-04-15 09:05:50|15006.47|14886.47|15006.06|14886.06|15006.49|14886.49|15005.67|14885.67|9
1650013560000|2022-04-15 09:06:00|15006.11|14886.11|15006.52|14886.52|15006.52|14886.52|15005.57|14885.57|10
1650013570000|2022-04-15 09:06:10|15006.82|14886.82|15008.11|14888.11|15008.11|14888.11|15006.82|14886.82|8
1650013580000|2022-04-15 09:06:20|15008.09|14888.09|15006.91|14886.91|15008.09|14888.09|15006.82|14886.82|9
1650013590000|2022-04-15 09:06:30|15006.87|14886.87|15007.25|14887.25|15007.73|14887.73|15006.87|14886.87|10
1650013600000|2022-04-15 09:06:40|15007.23|14887.23|15007.05|14887.05|15007.3|14887.3|15006.59|14886.59|9
1650013610000|2022-04-15 09:06:50|15007.06|14887.06|15005.76|14885.76|15007.67|14887.67|15005.76|14885.76|9
1650013620000|2022-04-15 09:07:00|15005.69|14885.69|15004.73|14884.73|15005.72|14885.72|15004.73|14884.73|10
1650013630000|2022-04-15 09:07:10|15004.82|14884.82|15003.01|14883.01|15004.96|14884.96|15003.01|14883.01|9
1650013640000|2022-04-15 09:07:20|15003.04|14883.04|15002.8|14882.8|15003.04|14883.04|15002.74|14882.74|8
1650013650000|2022-04-15 09:07:30|15002.69|14882.69|15001.6|14881.6|15002.72|14882.72|15001.59|14881.59|10
1650013660000|2022-04-15 09:07:40|15001.63|14881.63|15001.42|14881.42|15001.64|14881.64|15001.39|14881.39|8
1650013670000|2022-04-15 09:07:50|15001.39|14881.39|15001.63|14881.63|15001.63|14881.63|15001.32|14881.32|9
1650013680000|2022-04-15 09:08:00|15001.64|14881.64|15001.96|14881.96|15002.02|14882.02|15001.58|14881.58|7
1650013690000|2022-04-15 09:08:10|15002.21|14882.21|15003.95|14883.95|15003.95|14883.95|15002.21|14882.21|10
1650013700000|2022-04-15 09:08:20|15003.96|14883.96|15004.13|14884.13|15004.19|14884.19|15003.8|14883.8|9
1650013710000|2022-04-15 09:08:30|15004.35|14884.35|15004.87|14884.87|15004.96|14884.96|15004.35|14884.35|9
1650013720000|2022-04-15 09:08:40|15004.97|14884.97|15005.26|14885.26|15005.26|14885.26|15004.97|14884.97|10
1650013730000|2022-04-15 09:08:50|15005.35|14885.35|15004.54|14884.54|15005.39|14885.39|15004.34|14884.34|10
1650013740000|2022-04-15 09:09:00|15003.98|14883.98|15004.8|14884.8|15004.8|14884.8|15003.78|14883.78|10
1650013750000|2022-04-15 09:09:10|15004.64|14884.64|15004.31|14884.31|15004.64|14884.64|15004.02|14884.02|10
1650013760000|2022-04-15 09:09:20|15004.35|14884.35|15004.37|14884.37|15004.43|14884.43|15004.28|14884.28|10
1650013770000|2022-04-15 09:09:30|15004.32|14884.32|15004.36|14884.36|15004.47|14884.47|15004.32|14884.32|9
1650013780000|2022-04-15 09:09:40|15004.26|14884.26|15004.08|14884.08|15004.36|14884.36|15004.08|14884.08|9
1650013790000|2022-04-15 09:09:50|15004.06|14884.06|15003.68|14883.68|15004.25|14884.25|15003.68|14883.68|8
1650013800000|2022-04-15 09:10:00|15003.54|14883.54|15003.3|14883.3|15003.54|14883.54|15003.05|14883.05|9
1650013810000|2022-04-15 09:10:10|15003.2|14883.2|15003.89|14883.89|15003.89|14883.89|15003.2|14883.2|9
1650013820000|2022-04-15 09:10:20|15004.37|14884.37|15006.36|14886.36|15006.36|14886.36|15004.37|14884.37|10
1650013830000|2022-04-15 09:10:30|15006.46|14886.46|15006.77|14886.77|15006.86|14886.86|15006.46|14886.46|10
1650013840000|2022-04-15 09:10:40|15006.63|14886.63|15006.78|14886.78|15006.83|14886.83|15006.63|14886.63|8
1650013850000|2022-04-15 09:10:50|15006.84|14886.84|15006.34|14886.34|15006.97|14886.97|15006.34|14886.34|9
1650013860000|2022-04-15 09:11:00|15006.12|14886.12|15005.89|14885.89|15006.12|14886.12|15005.83|14885.83|9
1650013870000|2022-04-15 09:11:10|15006.02|14886.02|15005.77|14885.77|15006.05|14886.05|15005.65|14885.65|9
1650013880000|2022-04-15 09:11:20|15005.89|14885.89|15005.98|14885.98|15006.01|14886.01|15005.89|14885.89|10
1650013890000|2022-04-15 09:11:30|15005.94|14885.94|15006.83|14886.83|15006.83|14886.83|15005.94|14885.94|10
1650013900000|2022-04-15 09:11:40|15007.48|14887.48|15008.12|14888.12|15008.72|14888.72|15007.48|14887.48|9
1650013910000|2022-04-15 09:11:50|15008.37|14888.37|15009.97|14889.97|15010.01|14890.01|15008.37|14888.37|10
1650013920000|2022-04-15 09:12:00|15009.79|14889.79|15010.1|14890.1|15010.1|14890.1|15009.68|14889.68|9
1650013930000|2022-04-15 09:12:10|15009.87|14889.87|15009.84|14889.84|15010.01|14890.01|15009.7|14889.7|8
1650013940000|2022-04-15 09:12:20|15009.77|14889.77|15010.69|14890.69|15010.72|14890.72|15009.56|14889.56|10
1650013950000|2022-04-15 09:12:30|15010.62|14890.62|15011.38|14891.38|15011.4|14891.4|15010.62|14890.62|9
1650013960000|2022-04-15 09:12:40|15011.34|14891.34|15012.48|14892.48|15012.48|14892.48|15011.34|14891.34|9
1650013970000|2022-04-15 09:12:50|15012.7|14892.7|15014.37|14894.37|15014.37|14894.37|15012.7|14892.7|9
1650013980000|2022-04-15 09:13:00|15014.69|14894.69|15014.43|14894.43|15014.69|14894.69|15014.18|14894.18|10
1650013990000|2022-04-15 09:13:10|15014.48|14894.48|15014.67|14894.67|15014.73|14894.73|15014.38|14894.38|8
1650014000000|2022-04-15 09:13:20|15014.72|14894.72|15014.76|14894.76|15015.16|14895.16|15014.67|14894.67|10
1650014010000|2022-04-15 09:13:30|15014.77|14894.77|15014.98|14894.98|15015.06|14895.06|15014.75|14894.75|10
1650014020000|2022-04-15 09:13:40|15014.99|14894.99|15015.32|14895.32|15015.36|14895.36|15014.99|14894.99|9
1650014030000|2022-04-15 09:13:50|15015.35|14895.35|15016.92|14896.92|15016.92|14896.92|15015.35|14895.35|8
1650014040000|2022-04-15 09:14:00|15017.26|14897.26|15020.48|14900.48|15020.48|14900.48|15017.26|14897.26|10
1650014050000|2022-04-15 09:14:10|15020.94|14900.94|15022.19|14902.19|15022.19|14902.19|15020.94|14900.94|10
1650014060000|2022-04-15 09:14:20|15022.35|14902.35|15023.47|14903.47|15023.47|14903.47|15022.32|14902.32|10
1650014070000|2022-04-15 09:14:30|15023.53|14903.53|15023.59|14903.59|15024.11|14904.11|15023.52|14903.52|9
1650014080000|2022-04-15 09:14:40|15024.06|14904.06|15023.88|14903.88|15024.06|14904.06|15023.53|14903.53|10
1650014090000|2022-04-15 09:14:50|15023.89|14903.89|15024.12|14904.12|15024.5|14904.5|15023.77|14903.77|9
1650014100000|2022-04-15 09:15:00|15024.03|14904.03|15024.57|14904.57|15024.61|14904.61|15023.93|14903.93|10
1650014110000|2022-04-15 09:15:10|15024.79|14904.79|15026.45|14906.45|15026.45|14906.45|15024.79|14904.79|9
1650014120000|2022-04-15 09:15:20|15026.34|14906.34|15026.63|14906.63|15026.63|14906.63|15025.82|14905.82|10
1650014130000|2022-04-15 09:15:30|15026.22|14906.22|15023.61|14903.61|15026.22|14906.22|15023.61|14903.61|10
1650014140000|2022-04-15 09:15:40|15023.26|14903.26|15020.57|14900.57|15023.26|14903.26|15020.57|14900.57|10
1650014150000|2022-04-15 09:15:50|15020.3|14900.3|15018.92|14898.92|15020.3|14900.3|15018.8|14898.8|10
1650014160000|2022-04-15 09:16:00|15018.28|14898.28|15017.99|14897.99|15018.39|14898.39|15017.95|14897.95|10
1650014170000|2022-04-15 09:16:10|15017.95|14897.95|15016.99|14896.99|15017.97|14897.97|15016.98|14896.98|10
1650014180000|2022-04-15 09:16:20|15016.33|14896.33|15015.19|14895.19|15016.72|14896.72|15015.19|14895.19|10
1650014190000|2022-04-15 09:16:30|15015.18|14895.18|15012.32|14892.32|15015.18|14895.18|15012.32|14892.32|10
1650014200000|2022-04-15 09:16:40|15011.45|14891.45|15010.96|14890.96|15011.45|14891.45|15010.62|14890.62|8
1650014210000|2022-04-15 09:16:50|15010.93|14890.93|15012.13|14892.13|15012.18|14892.18|15010.93|14890.93|10
1650014220000|2022-04-15 09:17:00|15012.29|14892.29|15012.55|14892.55|15012.55|14892.55|15012.29|14892.29|10
1650014230000|2022-04-15 09:17:10|15012.01|14892.01|15011.81|14891.81|15012.17|14892.17|15011.6|14891.6|9
1650014240000|2022-04-15 09:17:20|15011.52|14891.52|15011.39|14891.39|15011.52|14891.52|15011.27|14891.27|10
1650014250000|2022-04-15 09:17:30|15011.26|14891.26|15009.48|14889.48|15011.26|14891.26|15009.42|14889.42|10
1650014260000|2022-04-15 09:17:40|15009.39|14889.39|15009.82|14889.82|15009.86|14889.86|15009.39|14889.39|8
1650014270000|2022-04-15 09:17:50|15009.88|14889.88|15009.81|14889.81|15010.16|14890.16|15009.78|14889.78|10
1650014280000|2022-04-15 09:18:00|15009.87|14889.87|15009.92|14889.92|15010.03|14890.03|15009.66|14889.66|8
1650014290000|2022-04-15 09:18:10|15009.91|14889.91|15010.95|14890.95|15010.95|14890.95|15009.9|14889.9|10
1650014300000|2022-04-15 09:18:20|15011.1|14891.1|15011.77|14891.77|15011.77|14891.77|15011.1|14891.1|10
1650014310000|2022-04-15 09:18:30|15011.93|14891.93|15011.91|14891.91|15011.93|14891.93|15011.55|14891.55|8
1650014320000|2022-04-15 09:18:40|15012.03|14892.03|15012.59|14892.59|15012.59|14892.59|15012.03|14892.03|10
1650014330000|2022-04-15 09:18:50|15012.99|14892.99|15013.11|14893.11|15013.11|14893.11|15012.88|14892.88|9
1650014340000|2022-04-15 09:19:00|15012.98|14892.98|15013.86|14893.86|15013.86|14893.86|15012.66|14892.66|10
1650014350000|2022-04-15 09:19:10|15012.96|14892.96|15013.15|14893.15|15013.16|14893.16|15012.83|14892.83|7
1650014360000|2022-04-15 09:19:20|15013.01|14893.01|15013.17|14893.17|15013.31|14893.31|15012.95|14892.95|7
1650014370000|2022-04-15 09:19:30|15013.32|14893.32|15013.09|14893.09|15013.35|14893.35|15012.94|14892.94|9
1650014380000|2022-04-15 09:19:40|15012.97|14892.97|15012.63|14892.63|15013.08|14893.08|15012.4|14892.4|7
1650014390000|2022-04-15 09:19:50|15012.29|14892.29|15011.25|14891.25|15012.47|14892.47|15011.25|14891.25|10
1650014400000|2022-04-15 09:20:00|15010.79|14890.79|15010.49|14890.49|15010.89|14890.89|15010.44|14890.44|10
1650014410000|2022-04-15 09:20:10|15010.37|14890.37|15011.71|14891.71|15011.71|14891.71|15010.37|14890.37|9
1650014420000|2022-04-15 09:20:20|15011.73|14891.73|15012.5|14892.5|15012.61|14892.61|15011.73|14891.73|9
1650014430000|2022-04-15 09:20:30|15011.8|14891.8|15011.53|14891.53|15011.8|14891.8|15011.16|14891.16|8
1650014440000|2022-04-15 09:20:40|15011.55|14891.55|15013.06|14893.06|15013.06|14893.06|15011.44|14891.44|9
1650014450000|2022-04-15 09:20:50|15013.19|14893.19|15013.69|14893.69|15013.69|14893.69|15013.19|14893.19|10
1650014460000|2022-04-15 09:21:00|15013.72|14893.72|15013.83|14893.83|15013.93|14893.93|15013.72|14893.72|9
1650014470000|2022-04-15 09:21:10|15013.85|14893.85|15012|14892|15013.85|14893.85|15011.97|14891.97|10
1650014480000|2022-04-15 09:21:20|15011.99|14891.99|15011.96|14891.96|15012.03|14892.03|15011.87|14891.87|10
1650014490000|2022-04-15 09:21:30|15011.88|14891.88|15011.69|14891.69|15011.94|14891.94|15011.49|14891.49|10
1650014500000|2022-04-15 09:21:40|15011.66|14891.66|15012.48|14892.48|15012.48|14892.48|15011.44|14891.44|8
1650014510000|2022-04-15 09:21:50|15012.3|14892.3|15012.28|14892.28|15012.52|14892.52|15012.28|14892.28|8
1650014520000|2022-04-15 09:22:00|15012.3|14892.3|15010.08|14890.08|15012.3|14892.3|15010.08|14890.08|10
1650014530000|2022-04-15 09:22:10|15009.86|14889.86|15009.23|14889.23|15009.86|14889.86|15009.23|14889.23|9
1650014540000|2022-04-15 09:22:20|15009.08|14889.08|15008.17|14888.17|15009.08|14889.08|15008.17|14888.17|10
1650014550000|2022-04-15 09:22:30|15008.2|14888.2|15007.95|14887.95|15008.2|14888.2|15007.77|14887.77|10
1650014560000|2022-04-15 09:22:40|15007.96|14887.96|15007.28|14887.28|15007.99|14887.99|15007.28|14887.28|9
1650014570000|2022-04-15 09:22:50|15007.21|14887.21|15005.59|14885.59|15007.21|14887.21|15005.59|14885.59|10
1650014580000|2022-04-15 09:23:00|15005.64|14885.64|15004.55|14884.55|15006.33|14886.33|15004.55|14884.55|10
1650014590000|2022-04-15 09:23:10|15004.47|14884.47|15003.38|14883.38|15004.47|14884.47|15003.31|14883.31|10
1650014600000|2022-04-15 09:23:20|15003.33|14883.33|15002.46|14882.46|15003.33|14883.33|15002.46|14882.46|8
1650014610000|2022-04-15 09:23:30|15002.54|14882.54|15002.74|14882.74|15002.74|14882.74|15002.46|14882.46|9
1650014620000|2022-04-15 09:23:40|15002.7|14882.7|15002.68|14882.68|15002.8|14882.8|15001.62|14881.62|10
1650014630000|2022-04-15 09:23:50|15002.71|14882.71|15003.06|14883.06|15003.11|14883.11|15002.71|14882.71|10
1650014640000|2022-04-15 09:24:00|15002.96|14882.96|15002.14|14882.14|15003.05|14883.05|15002.05|14882.05|10
1650014650000|2022-04-15 09:24:10|15002.67|14882.67|15003.12|14883.12|15003.12|14883.12|15002.42|14882.42|10
1650014660000|2022-04-15 09:24:20|15003.41|14883.41|15003.84|14883.84|15003.84|14883.84|15003.34|14883.34|9
1650014670000|2022-04-15 09:24:30|15003.85|14883.85|15003.76|14883.76|15003.95|14883.95|15003.61|14883.61|8
1650014680000|2022-04-15 09:24:40|15003.79|14883.79|15003.37|14883.37|15003.97|14883.97|15003.37|14883.37|10
1650014690000|2022-04-15 09:24:50|15003.22|14883.22|15003.45|14883.45|15003.48|14883.48|15003.17|14883.17|9
1650014700000|2022-04-15 09:25:00|15003.64|14883.64|15003.64|14883.64|15003.66|14883.66|15003.32|14883.32|10
1650014710000|2022-04-15 09:25:10|15003.65|14883.65|15003.28|14883.28|15003.65|14883.65|15003.28|14883.28|7
1650014720000|2022-04-15 09:25:20|15003.37|14883.37|15000.29|14880.29|15003.37|14883.37|15000.29|14880.29|10
1650014730000|2022-04-15 09:25:30|14999.9|14879.9|14997.99|14877.99|14999.9|14879.9|14997.95|14877.95|10
1650014740000|2022-04-15 09:25:40|14997.83|14877.83|14993.9|14873.9|14997.83|14877.83|14993.9|14873.9|10
1650014750000|2022-04-15 09:25:50|14993.41|14873.41|14988.41|14868.41|14993.41|14873.41|14988.41|14868.41|10
1650014760000|2022-04-15 09:26:00|14987.78|14867.78|14985.93|14865.93|14987.78|14867.78|14985.93|14865.93|10
1650014770000|2022-04-15 09:26:10|14986.15|14866.15|14985.59|14865.59|14986.15|14866.15|14984.85|14864.85|10
1650014780000|2022-04-15 09:26:20|14985.79|14865.79|14987.28|14867.28|14987.28|14867.28|14985.62|14865.62|10
1650014790000|2022-04-15 09:26:30|14987.92|14867.92|14988.73|14868.73|14988.73|14868.73|14987.92|14867.92|10
1650014800000|2022-04-15 09:26:40|14988.44|14868.44|14988.62|14868.62|14988.62|14868.62|14988.3|14868.3|9
1650014810000|2022-04-15 09:26:50|14988.63|14868.63|14988.92|14868.92|14989.23|14869.23|14988.63|14868.63|8
1650014820000|2022-04-15 09:27:00|14988.97|14868.97|14990.19|14870.19|14990.19|14870.19|14988.97|14868.97|9
1650014830000|2022-04-15 09:27:10|14990.48|14870.48|14992.44|14872.44|14992.44|14872.44|14990.48|14870.48|9
1650014840000|2022-04-15 09:27:20|14992.47|14872.47|14992.82|14872.82|14992.82|14872.82|14992.47|14872.47|9
1650014850000|2022-04-15 09:27:30|14993|14873|14992.77|14872.77|14993.07|14873.07|14992.54|14872.54|10
1650014860000|2022-04-15 09:27:40|14992.83|14872.83|14993.8|14873.8|14993.95|14873.95|14992.77|14872.77|10
1650014870000|2022-04-15 09:27:50|14994.3|14874.3|14994.6|14874.6|14994.83|14874.83|14994.27|14874.27|8
1650014880000|2022-04-15 09:28:00|14994.64|14874.64|14993.69|14873.69|14994.64|14874.64|14993.69|14873.69|10
1650014890000|2022-04-15 09:28:10|14993.22|14873.22|14992.61|14872.61|14993.27|14873.27|14992.61|14872.61|9
1650014900000|2022-04-15 09:28:20|14992.5|14872.5|14991.65|14871.65|14992.5|14872.5|14991.65|14871.65|8
1650014910000|2022-04-15 09:28:30|14991.37|14871.37|14991.72|14871.72|14991.76|14871.76|14991.04|14871.04|10
1650014920000|2022-04-15 09:28:40|14991.89|14871.89|14993.02|14873.02|14993.02|14873.02|14991.89|14871.89|10
1650014930000|2022-04-15 09:28:50|14993.36|14873.36|14993.66|14873.66|14993.94|14873.94|14993.36|14873.36|9
1650014940000|2022-04-15 09:29:00|14993.43|14873.43|14994.29|14874.29|14994.29|14874.29|14993.34|14873.34|8
1650014950000|2022-04-15 09:29:10|14994.75|14874.75|14995.73|14875.73|14995.73|14875.73|14994.75|14874.75|9
1650014960000|2022-04-15 09:29:20|14995.76|14875.76|14996.45|14876.45|14996.45|14876.45|14995.76|14875.76|10
1650014970000|2022-04-15 09:29:30|14996.53|14876.53|14997.5|14877.5|14997.52|14877.52|14996.53|14876.53|10
1650014980000|2022-04-15 09:29:40|14997.49|14877.49|14997.59|14877.59|14997.6|14877.6|14997.43|14877.43|9
1650014990000|2022-04-15 09:29:50|14997.51|14877.51|14998.38|14878.38|14998.42|14878.42|14997.51|14877.51|9
1650015000000|2022-04-15 09:30:00|14998.36|14878.36|14997.87|14877.87|14998.36|14878.36|14997.87|14877.87|10
1650015010000|2022-04-15 09:30:10|14997.79|14877.79|14997.36|14877.36|14998.01|14878.01|14997.1|14877.1|10
1650015020000|2022-04-15 09:30:20|14997.37|14877.37|14997.56|14877.56|14997.56|14877.56|14997.04|14877.04|8
1650015030000|2022-04-15 09:30:30|14997.49|14877.49|14997.52|14877.52|14997.84|14877.84|14997.38|14877.38|10
1650015040000|2022-04-15 09:30:40|14997.41|14877.41|14998.51|14878.51|14998.51|14878.51|14997.27|14877.27|8
1650015050000|2022-04-15 09:30:50|14998.81|14878.81|14998.36|14878.36|14998.81|14878.81|14998.36|14878.36|8
1650015060000|2022-04-15 09:31:00|14998.19|14878.19|14998.43|14878.43|14998.46|14878.46|14998.11|14878.11|8
1650015070000|2022-04-15 09:31:10|14998.44|14878.44|14998.57|14878.57|14998.69|14878.69|14998.28|14878.28|10
1650015080000|2022-04-15 09:31:20|14998.77|14878.77|14999.8|14879.8|14999.8|14879.8|14998.77|14878.77|10
1650015090000|2022-04-15 09:31:30|14999.82|14879.82|15000.48|14880.48|15000.5|14880.5|14999.82|14879.82|9
1650015100000|2022-04-15 09:31:40|15000.46|14880.46|14999.82|14879.82|15000.46|14880.46|14999.82|14879.82|10
1650015110000|2022-04-15 09:31:50|14998.94|14878.94|14995.28|14875.28|14998.94|14878.94|14995.26|14875.26|10
1650015120000|2022-04-15 09:32:00|14994.84|14874.84|14993.66|14873.66|14994.84|14874.84|14993.66|14873.66|10
1650015130000|2022-04-15 09:32:10|14993.37|14873.37|14990.51|14870.51|14993.37|14873.37|14990.51|14870.51|9
1650015140000|2022-04-15 09:32:20|14990.39|14870.39|14988.39|14868.39|14990.39|14870.39|14988.39|14868.39|10
1650015150000|2022-04-15 09:32:30|14986.12|14866.12|14987.53|14867.53|14987.53|14867.53|14985.65|14865.65|10
1650015160000|2022-04-15 09:32:40|14987.69|14867.69|14989.21|14869.21|14989.21|14869.21|14987.69|14867.69|10
1650015170000|2022-04-15 09:32:50|14989.64|14869.64|14990.71|14870.71|14990.71|14870.71|14989.64|14869.64|9
1650015180000|2022-04-15 09:33:00|14990.97|14870.97|14992.36|14872.36|14992.55|14872.55|14990.97|14870.97|10
1650015190000|2022-04-15 09:33:10|14992.32|14872.32|14994.14|14874.14|14994.14|14874.14|14992.04|14872.04|10
1650015200000|2022-04-15 09:33:20|14994.13|14874.13|14994.35|14874.35|14994.48|14874.48|14994.13|14874.13|9
1650015210000|2022-04-15 09:33:30|14994.34|14874.34|14994.51|14874.51|14994.55|14874.55|14994.09|14874.09|9
1650015220000|2022-04-15 09:33:40|14994.44|14874.44|14994.66|14874.66|14994.67|14874.67|14994.44|14874.44|9
1650015230000|2022-04-15 09:33:50|14994.61|14874.61|14994.68|14874.68|14995.15|14875.15|14994.39|14874.39|10
1650015240000|2022-04-15 09:34:00|14994.6|14874.6|14994.5|14874.5|14994.61|14874.61|14994.25|14874.25|10
1650015250000|2022-04-15 09:34:10|14994.51|14874.51|14994.56|14874.56|14994.56|14874.56|14993.97|14873.97|10
1650015260000|2022-04-15 09:34:20|14994.74|14874.74|14994.69|14874.69|14994.79|14874.79|14994.6|14874.6|9
1650015270000|2022-04-15 09:34:30|14994.73|14874.73|14994.83|14874.83|14995.07|14875.07|14994.71|14874.71|10
1650015280000|2022-04-15 09:34:40|14994.8|14874.8|14994.57|14874.57|14994.8|14874.8|14993.98|14873.98|9
1650015290000|2022-04-15 09:34:50|14994.61|14874.61|14994.77|14874.77|14994.78|14874.78|14994.52|14874.52|9
1650015300000|2022-04-15 09:35:00|14994.34|14874.34|14996.4|14876.4|14996.58|14876.58|14994.34|14874.34|9
1650015310000|2022-04-15 09:35:10|14996.66|14876.66|14996.99|14876.99|14996.99|14876.99|14996.58|14876.58|10
1650015320000|2022-04-15 09:35:20|14997.07|14877.07|14996.25|14876.25|14997.24|14877.24|14996.25|14876.25|9
1650015330000|2022-04-15 09:35:30|14996.2|14876.2|14996.93|14876.93|14996.93|14876.93|14996.07|14876.07|9
1650015340000|2022-04-15 09:35:40|14996.92|14876.92|14998.63|14878.63|14998.63|14878.63|14996.92|14876.92|9
1650015350000|2022-04-15 09:35:50|14998.62|14878.62|15000.92|14880.92|15000.92|14880.92|14998.62|14878.62|10
1650015360000|2022-04-15 09:36:00|15000.99|14880.99|15000.5|14880.5|15001.13|14881.13|15000.5|14880.5|10
1650015370000|2022-04-15 09:36:10|15000.68|14880.68|15001.38|14881.38|15001.38|14881.38|15000.68|14880.68|7
1650015380000|2022-04-15 09:36:20|15001.36|14881.36|15001.55|14881.55|15001.55|14881.55|15001.35|14881.35|7
1650015390000|2022-04-15 09:36:30|15001.57|14881.57|15001.83|14881.83|15001.83|14881.83|15001.43|14881.43|7
1650015400000|2022-04-15 09:36:40|15001.86|14881.86|15001.83|14881.83|15002.04|14882.04|15001.83|14881.83|10
1650015410000|2022-04-15 09:36:50|15001.84|14881.84|15001.68|14881.68|15001.84|14881.84|15001.58|14881.58|6
1650015420000|2022-04-15 09:37:00|15001.64|14881.64|15001.11|14881.11|15001.66|14881.66|15001.11|14881.11|10
1650015430000|2022-04-15 09:37:10|15000.76|14880.76|15000.6|14880.6|15000.79|14880.79|15000.59|14880.59|6
1650015440000|2022-04-15 09:37:20|15000.58|14880.58|15000.41|14880.41|15000.76|14880.76|15000.41|14880.41|10
1650015450000|2022-04-15 09:37:30|15000.42|14880.42|15000.12|14880.12|15000.42|14880.42|15000.1|14880.1|7
1650015460000|2022-04-15 09:37:40|15000.44|14880.44|15001.93|14881.93|15001.96|14881.96|15000.44|14880.44|8
1650015470000|2022-04-15 09:37:50|15002.13|14882.13|15003.42|14883.42|15003.42|14883.42|15002.13|14882.13|10
1650015480000|2022-04-15 09:38:00|15003.49|14883.49|15003.85|14883.85|15003.85|14883.85|15003.11|14883.11|9
1650015490000|2022-04-15 09:38:10|15003.94|14883.94|15004.16|14884.16|15004.22|14884.22|15003.94|14883.94|8
1650015500000|2022-04-15 09:38:20|15004.21|14884.21|15004.21|14884.21|15004.36|14884.36|15004.19|14884.19|10
1650015510000|2022-04-15 09:38:30|15004.22|14884.22|15003.75|14883.75|15004.32|14884.32|15003.75|14883.75|10
1650015520000|2022-04-15 09:38:40|15003.67|14883.67|15003.13|14883.13|15003.67|14883.67|15003.1|14883.1|9
1650015530000|2022-04-15 09:38:50|15003.22|14883.22|15003.46|14883.46|15004.13|14884.13|15003.1|14883.1|9
1650015540000|2022-04-15 09:39:00|15003.5|14883.5|15002.65|14882.65|15003.58|14883.58|15002.65|14882.65|10
1650015550000|2022-04-15 09:39:10|15002.71|14882.71|15003.03|14883.03|15003.1|14883.1|15002.6|14882.6|8
1650015560000|2022-04-15 09:39:20|15003.14|14883.14|15003.16|14883.16|15003.33|14883.33|15003.1|14883.1|9
1650015570000|2022-04-15 09:39:30|15003.12|14883.12|15003.52|14883.52|15003.52|14883.52|15003.09|14883.09|8
1650015580000|2022-04-15 09:39:40|15004.3|14884.3|15005.34|14885.34|15005.34|14885.34|15004.3|14884.3|9
1650015590000|2022-04-15 09:39:50|15005.8|14885.8|15006.36|14886.36|15006.6|14886.6|15005.8|14885.8|10
1650015600000|2022-04-15 09:40:00|15006.47|14886.47|15006.52|14886.52|15006.52|14886.52|15006.28|14886.28|9
1650015610000|2022-04-15 09:40:10|15006.6|14886.6|15005.73|14885.73|15006.65|14886.65|15005.73|14885.73|8
1650015620000|2022-04-15 09:40:20|15005.71|14885.71|15005.95|14885.95|15005.95|14885.95|15005.65|14885.65|9
1650015630000|2022-04-15 09:40:30|15005.93|14885.93|15006.05|14886.05|15006.07|14886.07|15005.91|14885.91|7
1650015640000|2022-04-15 09:40:40|15006.03|14886.03|15006.07|14886.07|15006.6|14886.6|15005.96|14885.96|8
1650015650000|2022-04-15 09:40:50|15006.03|14886.03|15006.92|14886.92|15006.92|14886.92|15006.03|14886.03|8
1650015660000|2022-04-15 09:41:00|15006.91|14886.91|15004.9|14884.9|15007.04|14887.04|15004.73|14884.73|10
1650015670000|2022-04-15 09:41:10|15005.07|14885.07|15004.1|14884.1|15005.07|14885.07|15004.1|14884.1|10
1650015680000|2022-04-15 09:41:20|15003.07|14883.07|14999.06|14879.06|15003.07|14883.07|14999.06|14879.06|10
1650015690000|2022-04-15 09:41:30|14998.73|14878.73|14996.95|14876.95|14998.73|14878.73|14996.95|14876.95|10
1650015700000|2022-04-15 09:41:40|14996.97|14876.97|14994.66|14874.66|14997.11|14877.11|14994.66|14874.66|10
1650015710000|2022-04-15 09:41:50|14994.8|14874.8|14991.9|14871.9|14994.8|14874.8|14991.86|14871.86|10
1650015720000|2022-04-15 09:42:00|14991.69|14871.69|14991|14871|14991.91|14871.91|14990.71|14870.71|9
1650015730000|2022-04-15 09:42:10|14990.82|14870.82|14990.76|14870.76|14991.14|14871.14|14990.76|14870.76|8
1650015740000|2022-04-15 09:42:20|14990.8|14870.8|14990.28|14870.28|14990.84|14870.84|14990.28|14870.28|10
1650015750000|2022-04-15 09:42:30|14990.16|14870.16|14985.09|14865.09|14990.18|14870.18|14985|14865|10
1650015760000|2022-04-15 09:42:40|14984.47|14864.47|14982.76|14862.76|14984.47|14864.47|14982.76|14862.76|10
1650015770000|2022-04-15 09:42:50|14982.31|14862.31|14983.03|14863.03|14983.03|14863.03|14982.24|14862.24|10
1650015780000|2022-04-15 09:43:00|14983.05|14863.05|14983.83|14863.83|14984.15|14864.15|14983.05|14863.05|10
1650015790000|2022-04-15 09:43:10|14983.81|14863.81|14987.82|14867.82|14988.02|14868.02|14983.81|14863.81|10
1650015800000|2022-04-15 09:43:20|14987.89|14867.89|14988.39|14868.39|14988.39|14868.39|14987.86|14867.86|10
1650015810000|2022-04-15 09:43:30|14988.43|14868.43|14990.09|14870.09|14990.09|14870.09|14988.43|14868.43|10
1650015820000|2022-04-15 09:43:40|14989.92|14869.92|14992.01|14872.01|14992.01|14872.01|14989.92|14869.92|10
1650015830000|2022-04-15 09:43:50|14991.82|14871.82|14992.71|14872.71|14992.71|14872.71|14991.82|14871.82|8
1650015840000|2022-04-15 09:44:00|14992.75|14872.75|14995.17|14875.17|14995.3|14875.3|14992.75|14872.75|10
1650015850000|2022-04-15 09:44:10|14995.14|14875.14|14993.19|14873.19|14995.18|14875.18|14993.19|14873.19|10
1650015860000|2022-04-15 09:44:20|14993.59|14873.59|14991.48|14871.48|14993.59|14873.59|14991.27|14871.27|10
1650015870000|2022-04-15 09:44:30|14991.54|14871.54|14992.02|14872.02|14992.02|14872.02|14991.53|14871.53|9
1650015880000|2022-04-15 09:44:40|14992.06|14872.06|14991.65|14871.65|14992.35|14872.35|14991.65|14871.65|10
1650015890000|2022-04-15 09:44:50|14991.73|14871.73|14992.39|14872.39|14992.39|14872.39|14991.73|14871.73|9
1650015900000|2022-04-15 09:45:00|14992.27|14872.27|14994.56|14874.56|14994.56|14874.56|14992.27|14872.27|8
1650015910000|2022-04-15 09:45:10|14994.7|14874.7|14994.77|14874.77|14995.56|14875.56|14994.7|14874.7|10
1650015920000|2022-04-15 09:45:20|14994.42|14874.42|14992.22|14872.22|14994.42|14874.42|14992.22|14872.22|9
1650015930000|2022-04-15 09:45:30|14992.07|14872.07|14991.77|14871.77|14992.1|14872.1|14991.63|14871.63|10
1650015940000|2022-04-15 09:45:40|14991.7|14871.7|14991.71|14871.71|14991.83|14871.83|14991.52|14871.52|10
1650015950000|2022-04-15 09:45:50|14991.67|14871.67|14991.28|14871.28|14991.8|14871.8|14991.28|14871.28|10
1650015960000|2022-04-15 09:46:00|14990.95|14870.95|14988.42|14868.42|14990.95|14870.95|14988.42|14868.42|10
1650015970000|2022-04-15 09:46:10|14988.6|14868.6|14986.54|14866.54|14988.78|14868.78|14986.54|14866.54|10
1650015980000|2022-04-15 09:46:20|14986.55|14866.55|14985.64|14865.64|14986.62|14866.62|14985.64|14865.64|9
1650015990000|2022-04-15 09:46:30|14985.66|14865.66|14984.42|14864.42|14985.69|14865.69|14984.4|14864.4|10
1650016000000|2022-04-15 09:46:40|14984.08|14864.08|14979.38|14859.38|14984.08|14864.08|14979.19|14859.19|10
1650016010000|2022-04-15 09:46:50|14979.14|14859.14|14977.46|14857.46|14979.34|14859.34|14977.46|14857.46|10
1650016020000|2022-04-15 09:47:00|14977.71|14857.71|14977.83|14857.83|14977.96|14857.96|14977.53|14857.53|9
1650016030000|2022-04-15 09:47:10|14977.8|14857.8|14976.84|14856.84|14977.81|14857.81|14976.67|14856.67|10
1650016040000|2022-04-15 09:47:20|14977.08|14857.08|14973.09|14853.09|14977.08|14857.08|14973.09|14853.09|10
1650016050000|2022-04-15 09:47:30|14973.41|14853.41|14973.01|14853.01|14974.02|14854.02|14972.96|14852.96|10
1650016060000|2022-04-15 09:47:40|14972.93|14852.93|14971.79|14851.79|14972.93|14852.93|14971.79|14851.79|10
1650016070000|2022-04-15 09:47:50|14972.18|14852.18|14974.49|14854.49|14974.49|14854.49|14971.94|14851.94|10
1650016080000|2022-04-15 09:48:00|14974.82|14854.82|14979.57|14859.57|14979.57|14859.57|14974.63|14854.63|10
1650016090000|2022-04-15 09:48:10|14980.18|14860.18|14982.66|14862.66|14983.69|14863.69|14980.18|14860.18|10
1650016100000|2022-04-15 09:48:20|14983.93|14863.93|14985.67|14865.67|14985.67|14865.67|14983.44|14863.44|10
1650016110000|2022-04-15 09:48:30|14985.78|14865.78|14988.4|14868.4|14988.4|14868.4|14985.78|14865.78|10
1650016120000|2022-04-15 09:48:40|14988.5|14868.5|14987.49|14867.49|14988.94|14868.94|14987.22|14867.22|10
1650016130000|2022-04-15 09:48:50|14987.32|14867.32|14988.79|14868.79|14989.05|14869.05|14987.32|14867.32|10
1650016140000|2022-04-15 09:49:00|14989.48|14869.48|14989.64|14869.64|14990.02|14870.02|14989.2|14869.2|10
1650016150000|2022-04-15 09:49:10|14989.92|14869.92|14991.85|14871.85|14991.85|14871.85|14989.92|14869.92|10
1650016160000|2022-04-15 09:49:20|14992|14872|14997.3|14877.3|14997.3|14877.3|14992|14872|10
1650016170000|2022-04-15 09:49:30|14997.59|14877.59|15000.21|14880.21|15000.21|14880.21|14997.2|14877.2|9
1650016180000|2022-04-15 09:49:40|14999.95|14879.95|15000.82|14880.82|15001.82|14881.82|14999.79|14879.79|10
1650016190000|2022-04-15 09:49:50|15000.8|14880.8|15009.05|14889.05|15009.05|14889.05|15000.8|14880.8|10
1650016200000|2022-04-15 09:50:00|15010.27|14890.27|15014.32|14894.32|15014.32|14894.32|15009.7|14889.7|9
1650016210000|2022-04-15 09:50:10|15014.46|14894.46|15019.06|14899.06|15019.06|14899.06|15014.46|14894.46|9
1650016220000|2022-04-15 09:50:20|15019.33|14899.33|15023.36|14903.36|15023.36|14903.36|15019.33|14899.33|9
1650016230000|2022-04-15 09:50:30|15023.82|14903.82|15025.96|14905.96|15026.21|14906.21|15023.82|14903.82|10
1650016240000|2022-04-15 09:50:40|15026.23|14906.23|15027.02|14907.02|15027.02|14907.02|15025.8|14905.8|10
1650016250000|2022-04-15 09:50:50|15028.08|14908.08|15026.38|14906.38|15028.12|14908.12|15026.38|14906.38|10
1650016260000|2022-04-15 09:51:00|15026.49|14906.49|15026.74|14906.74|15026.99|14906.99|15026.49|14906.49|9
1650016270000|2022-04-15 09:51:10|15027.06|14907.06|15027.29|14907.29|15027.63|14907.63|15026.57|14906.57|10
1650016280000|2022-04-15 09:51:20|15026.94|14906.94|15026.11|14906.11|15027.05|14907.05|15026.05|14906.05|10
1650016290000|2022-04-15 09:51:30|15026.18|14906.18|15024|14904|15026.18|14906.18|15024|14904|10
1650016300000|2022-04-15 09:51:40|15023.91|14903.91|15023.22|14903.22|15024.24|14904.24|15023.22|14903.22|9
1650016310000|2022-04-15 09:51:50|15023.37|14903.37|15023.02|14903.02|15024|14904|15023.02|14903.02|10
1650016320000|2022-04-15 09:52:00|15023.2|14903.2|15022.72|14902.72|15023.2|14903.2|15022.66|14902.66|9
1650016330000|2022-04-15 09:52:10|15022.66|14902.66|15021.64|14901.64|15022.66|14902.66|15021.39|14901.39|10
1650016340000|2022-04-15 09:52:20|15021.62|14901.62|15020.92|14900.92|15021.63|14901.63|15020.78|14900.78|9
1650016350000|2022-04-15 09:52:30|15020.84|14900.84|15019.49|14899.49|15021.12|14901.12|15019.41|14899.41|10
1650016360000|2022-04-15 09:52:40|15019.63|14899.63|15019.6|14899.6|15019.78|14899.78|15019.58|14899.58|9
1650016370000|2022-04-15 09:52:50|15019.66|14899.66|15019.8|14899.8|15020.22|14900.22|15019|14899|10
1650016380000|2022-04-15 09:53:00|15020.2|14900.2|15021.65|14901.65|15021.65|14901.65|15020.2|14900.2|10
1650016390000|2022-04-15 09:53:10|15021.57|14901.57|15021.78|14901.78|15021.87|14901.87|15021.47|14901.47|9
1650016400000|2022-04-15 09:53:20|15021.43|14901.43|15021.33|14901.33|15022.01|14902.01|15021.33|14901.33|10
1650016410000|2022-04-15 09:53:30|15021.24|14901.24|15020.91|14900.91|15021.44|14901.44|15020.91|14900.91|7
1650016420000|2022-04-15 09:53:40|15020.92|14900.92|15021.04|14901.04|15021.66|14901.66|15020.75|14900.75|10
1650016430000|2022-04-15 09:53:50|15020.52|14900.52|15018.94|14898.94|15020.52|14900.52|15018.94|14898.94|7
1650016440000|2022-04-15 09:54:00|15019.04|14899.04|15018.58|14898.58|15019.04|14899.04|15018.4|14898.4|6
1650016450000|2022-04-15 09:54:10|15018.77|14898.77|15017.91|14897.91|15019.07|14899.07|15017.76|14897.76|9
1650016460000|2022-04-15 09:54:20|15017.98|14897.98|15018.14|14898.14|15018.29|14898.29|15017.94|14897.94|8
1650016470000|2022-04-15 09:54:30|15018.33|14898.33|15018.04|14898.04|15018.33|14898.33|15017.98|14897.98|8
1650016480000|2022-04-15 09:54:40|15018.15|14898.15|15018.2|14898.2|15018.33|14898.33|15018.15|14898.15|7
1650016490000|2022-04-15 09:54:50|15018.27|14898.27|15017.41|14897.41|15018.27|14898.27|15017.41|14897.41|9
1650016500000|2022-04-15 09:55:00|15017.45|14897.45|15018.07|14898.07|15018.07|14898.07|15017.14|14897.14|9
1650016510000|2022-04-15 09:55:10|15018.25|14898.25|15016.61|14896.61|15018.25|14898.25|15016.61|14896.61|10
1650016520000|2022-04-15 09:55:20|15016.43|14896.43|15015.71|14895.71|15016.43|14896.43|15015.66|14895.66|10
1650016530000|2022-04-15 09:55:30|15015.59|14895.59|15015.15|14895.15|15015.59|14895.59|15015.15|14895.15|10
1650016540000|2022-04-15 09:55:40|15015.05|14895.05|15014.7|14894.7|15015.55|14895.55|15014.67|14894.67|10
1650016550000|2022-04-15 09:55:50|15014.66|14894.66|15014.58|14894.58|15014.77|14894.77|15014.35|14894.35|7
1650016560000|2022-04-15 09:56:00|15014.37|14894.37|15014.29|14894.29|15014.39|14894.39|15014.2|14894.2|10
1650016570000|2022-04-15 09:56:10|15014.22|14894.22|15013.89|14893.89|15014.22|14894.22|15013.79|14893.79|9
1650016580000|2022-04-15 09:56:20|15013.91|14893.91|15013.75|14893.75|15014.03|14894.03|15013.71|14893.71|9
1650016590000|2022-04-15 09:56:30|15013.89|14893.89|15011.79|14891.79|15013.89|14893.89|15011.67|14891.67|9
1650016600000|2022-04-15 09:56:40|15011.48|14891.48|15011.44|14891.44|15011.54|14891.54|15011.17|14891.17|10
1650016610000|2022-04-15 09:56:50|15011.56|14891.56|15012.22|14892.22|15012.22|14892.22|15011.43|14891.43|8
1650016620000|2022-04-15 09:57:00|15011.97|14891.97|15010.93|14890.93|15011.97|14891.97|15010.93|14890.93|8
1650016630000|2022-04-15 09:57:10|15011.2|14891.2|15010.98|14890.98|15011.2|14891.2|15010.93|14890.93|9
1650016640000|2022-04-15 09:57:20|15011.04|14891.04|15010.29|14890.29|15011.04|14891.04|15010.29|14890.29|10
1650016650000|2022-04-15 09:57:30|15010.28|14890.28|15010.18|14890.18|15010.39|14890.39|15010.07|14890.07|9
1650016660000|2022-04-15 09:57:40|15010.57|14890.57|15011.01|14891.01|15011.01|14891.01|15010.57|14890.57|8
1650016670000|2022-04-15 09:57:50|15011.04|14891.04|15010.58|14890.58|15011.04|14891.04|15010.58|14890.58|9
1650016680000|2022-04-15 09:58:00|15010.45|14890.45|15010.18|14890.18|15010.45|14890.45|15010.18|14890.18|5
1650016690000|2022-04-15 09:58:10|15010.12|14890.12|15009.84|14889.84|15010.12|14890.12|15009.79|14889.79|10
1650016700000|2022-04-15 09:58:20|15009.81|14889.81|15009|14889|15009.83|14889.83|15009|14889|9
1650016710000|2022-04-15 09:58:30|15008.88|14888.88|15008.68|14888.68|15009.03|14889.03|15008.56|14888.56|10
1650016720000|2022-04-15 09:58:40|15008.72|14888.72|15010.02|14890.02|15010.12|14890.12|15008.72|14888.72|8
1650016730000|2022-04-15 09:58:50|15010.16|14890.16|15011.03|14891.03|15011.03|14891.03|15009.96|14889.96|4
1650016740000|2022-04-15 09:59:00|15010.76|14890.76|15010.87|14890.87|15010.87|14890.87|15010.73|14890.73|5
1650016750000|2022-04-15 09:59:10|15010.88|14890.88|15010.81|14890.81|15011.01|14891.01|15010.59|14890.59|10
1650016760000|2022-04-15 09:59:20|15010.74|14890.74|15010.39|14890.39|15010.74|14890.74|15010.39|14890.39|8
1650016770000|2022-04-15 09:59:30|15010.75|14890.75|15008.9|14888.9|15010.75|14890.75|15008.9|14888.9|9
1650016780000|2022-04-15 09:59:40|15008.8|14888.8|15006.89|14886.89|15009|14889|15006.89|14886.89|10
1650016790000|2022-04-15 09:59:50|15006.5|14886.5|15004.99|14884.99|15006.5|14886.5|15004.99|14884.99|10
1650016800000|2022-04-15 10:00:00|15004.97|14884.97|15003.98|14883.98|15005.37|14885.37|15003.98|14883.98|10
1650016810000|2022-04-15 10:00:10|15003.95|14883.95|15002.56|14882.56|15003.96|14883.96|15002.56|14882.56|10
1650016820000|2022-04-15 10:00:20|15002.78|14882.78|15002.6|14882.6|15002.78|14882.78|15002.45|14882.45|6
1650016830000|2022-04-15 10:00:30|15002.51|14882.51|15002.12|14882.12|15002.87|14882.87|15002.12|14882.12|10
1650016840000|2022-04-15 10:00:40|15002.11|14882.11|15002.51|14882.51|15002.51|14882.51|15001.62|14881.62|10
1650016850000|2022-04-15 10:00:50|15002.72|14882.72|15003.11|14883.11|15003.13|14883.13|15002.43|14882.43|10
1650016860000|2022-04-15 10:01:00|15003.14|14883.14|15003.44|14883.44|15003.44|14883.44|15003.11|14883.11|10
1650016870000|2022-04-15 10:01:10|15003.66|14883.66|15004.36|14884.36|15004.36|14884.36|15003.66|14883.66|9
1650016880000|2022-04-15 10:01:20|15004.26|14884.26|15003.08|14883.08|15004.29|14884.29|15003.08|14883.08|8
1650016890000|2022-04-15 10:01:30|15002.87|14882.87|15002.8|14882.8|15003.06|14883.06|15002.27|14882.27|10
1650016900000|2022-04-15 10:01:40|15002.48|14882.48|15001.3|14881.3|15002.52|14882.52|15001.17|14881.17|10
1650016910000|2022-04-15 10:01:50|15001.09|14881.09|14999.67|14879.67|15001.09|14881.09|14999.67|14879.67|10
1650016920000|2022-04-15 10:02:00|14999.62|14879.62|14998.56|14878.56|14999.64|14879.64|14998.56|14878.56|9
1650016930000|2022-04-15 10:02:10|14998.65|14878.65|14999.09|14879.09|14999.18|14879.18|14998.65|14878.65|10
1650016940000|2022-04-15 10:02:20|14999.11|14879.11|14997.72|14877.72|14999.11|14879.11|14997.72|14877.72|10
1650016950000|2022-04-15 10:02:30|14997.82|14877.82|15001.28|14881.28|15001.28|14881.28|14997.82|14877.82|10
1650016960000|2022-04-15 10:02:40|15001.22|14881.22|15004.24|14884.24|15004.24|14884.24|15001.22|14881.22|10
1650016970000|2022-04-15 10:02:50|15003.93|14883.93|15001.81|14881.81|15003.93|14883.93|15001.8|14881.8|10
1650016980000|2022-04-15 10:03:00|15001.53|14881.53|14999.19|14879.19|15001.53|14881.53|14999.19|14879.19|10
1650016990000|2022-04-15 10:03:10|14998.67|14878.67|15001.05|14881.05|15001.05|14881.05|14997.89|14877.89|10
1650017000000|2022-04-15 10:03:20|15001.33|14881.33|15000.87|14880.87|15001.33|14881.33|15000.32|14880.32|10
1650017010000|2022-04-15 10:03:30|15000.31|14880.31|14999.99|14879.99|15000.57|14880.57|14999.99|14879.99|10
1650017020000|2022-04-15 10:03:40|15000.54|14880.54|15001.78|14881.78|15001.78|14881.78|15000.54|14880.54|9
1650017030000|2022-04-15 10:03:50|15001.94|14881.94|15003.31|14883.31|15003.31|14883.31|15001.94|14881.94|8
1650017040000|2022-04-15 10:04:00|15003.65|14883.65|15003.83|14883.83|15003.83|14883.83|15003.62|14883.62|6
1650017050000|2022-04-15 10:04:10|15003.94|14883.94|15003.68|14883.68|15004.25|14884.25|15003.68|14883.68|10
1650017060000|2022-04-15 10:04:20|15003.66|14883.66|15003.04|14883.04|15004.09|14884.09|15002.99|14882.99|9
1650017070000|2022-04-15 10:04:30|15003.17|14883.17|15003.97|14883.97|15003.97|14883.97|15003.03|14883.03|10
1650017080000|2022-04-15 10:04:40|15004.14|14884.14|15005.69|14885.69|15005.72|14885.72|15003.99|14883.99|10
1650017090000|2022-04-15 10:04:50|15005.73|14885.73|15005.8|14885.8|15005.8|14885.8|15005.63|14885.63|9
1650017100000|2022-04-15 10:05:00|15005.54|14885.54|15006.17|14886.17|15006.23|14886.23|15005.54|14885.54|7
1650017110000|2022-04-15 10:05:10|15006.46|14886.46|15007.17|14887.17|15007.27|14887.27|15006.46|14886.46|7
1650017120000|2022-04-15 10:05:20|15007.13|14887.13|15007.08|14887.08|15007.29|14887.29|15006.86|14886.86|10
1650017130000|2022-04-15 10:05:30|15007.1|14887.1|15007.4|14887.4|15007.4|14887.4|15007.01|14887.01|8
1650017140000|2022-04-15 10:05:40|15007.72|14887.72|15008.73|14888.73|15008.73|14888.73|15007.72|14887.72|9
1650017150000|2022-04-15 10:05:50|15008.79|14888.79|15009.28|14889.28|15009.32|14889.32|15008.79|14888.79|10
1650017160000|2022-04-15 10:06:00|15009.31|14889.31|15011.65|14891.65|15011.65|14891.65|15009.31|14889.31|10
1650017170000|2022-04-15 10:06:10|15011.8|14891.8|15013.19|14893.19|15013.32|14893.32|15011.8|14891.8|9
1650017180000|2022-04-15 10:06:20|15013.11|14893.11|15013.08|14893.08|15013.22|14893.22|15012.86|14892.86|8
1650017190000|2022-04-15 10:06:30|15013.26|14893.26|15005.92|14885.92|15014.1|14894.1|15005.92|14885.92|10
1650017200000|2022-04-15 10:06:40|15005.59|14885.59|15000.21|14880.21|15005.59|14885.59|15000.21|14880.21|9
1650017210000|2022-04-15 10:06:50|15000.18|14880.18|14998.19|14878.19|15000.18|14880.18|14998.19|14878.19|9
1650017220000|2022-04-15 10:07:00|14999.25|14879.25|15003.54|14883.54|15003.54|14883.54|14999.14|14879.14|10
1650017230000|2022-04-15 10:07:10|15003.4|14883.4|15006.98|14886.98|15006.98|14886.98|15003.4|14883.4|9
1650017240000|2022-04-15 10:07:20|15007.06|14887.06|15010.79|14890.79|15010.79|14890.79|15007.06|14887.06|8
1650017250000|2022-04-15 10:07:30|15011.34|14891.34|15013.81|14893.81|15014.09|14894.09|15011.15|14891.15|9
1650017260000|2022-04-15 10:07:40|15014.72|14894.72|15017.25|14897.25|15017.25|14897.25|15014.05|14894.05|10
1650017270000|2022-04-15 10:07:50|15016.87|14896.87|15020.51|14900.51|15020.51|14900.51|15016.87|14896.87|10
1650017280000|2022-04-15 10:08:00|15020.84|14900.84|15021.83|14901.83|15022.16|14902.16|15020.84|14900.84|10
1650017290000|2022-04-15 10:08:10|15022.31|14902.31|15023.59|14903.59|15023.92|14903.92|15022.31|14902.31|10
1650017300000|2022-04-15 10:08:20|15023.52|14903.52|15024.4|14904.4|15024.88|14904.88|15023.52|14903.52|9
1650017310000|2022-04-15 10:08:30|15024.35|14904.35|15024.61|14904.61|15024.66|14904.66|15024.29|14904.29|9
1650017320000|2022-04-15 10:08:40|15024.89|14904.89|15023.65|14903.65|15024.91|14904.91|15023.65|14903.65|10
1650017330000|2022-04-15 10:08:50|15023.72|14903.72|15023.1|14903.1|15023.72|14903.72|15023.06|14903.06|10
1650017340000|2022-04-15 10:09:00|15023.13|14903.13|15023.3|14903.3|15023.3|14903.3|15023.07|14903.07|10
1650017350000|2022-04-15 10:09:10|15023.37|14903.37|15023.57|14903.57|15023.75|14903.75|15023.28|14903.28|10
1650017360000|2022-04-15 10:09:20|15023.77|14903.77|15024.42|14904.42|15024.46|14904.46|15023.77|14903.77|8
1650017370000|2022-04-15 10:09:30|15024.35|14904.35|15024.4|14904.4|15024.49|14904.49|15024.35|14904.35|10
1650017380000|2022-04-15 10:09:40|15024.36|14904.36|15025.36|14905.36|15025.37|14905.37|15024.29|14904.29|10
1650017390000|2022-04-15 10:09:50|15025.95|14905.95|15025.98|14905.98|15026.05|14906.05|15025.95|14905.95|6
1650017400000|2022-04-15 10:10:00|15025.88|14905.88|15025.67|14905.67|15025.89|14905.89|15025.56|14905.56|10
1650017410000|2022-04-15 10:10:10|15025.6|14905.6|15026.34|14906.34|15026.85|14906.85|15025.6|14905.6|10
1650017420000|2022-04-15 10:10:20|15026.39|14906.39|15026.86|14906.86|15026.97|14906.97|15026.34|14906.34|9
1650017430000|2022-04-15 10:10:30|15026.78|14906.78|15027.08|14907.08|15027.16|14907.16|15026.27|14906.27|9
1650017440000|2022-04-15 10:10:40|15027.1|14907.1|15027.74|14907.74|15027.76|14907.76|15027.1|14907.1|9
1650017450000|2022-04-15 10:10:50|15027.53|14907.53|15027.83|14907.83|15027.83|14907.83|15027.53|14907.53|10
1650017460000|2022-04-15 10:11:00|15027.85|14907.85|15028.94|14908.94|15028.94|14908.94|15027.7|14907.7|10
1650017470000|2022-04-15 10:11:10|15028.97|14908.97|15029.93|14909.93|15029.93|14909.93|15028.83|14908.83|9
1650017480000|2022-04-15 10:11:20|15029.51|14909.51|15030.61|14910.61|15031.03|14911.03|15029.51|14909.51|9
1650017490000|2022-04-15 10:11:30|15030.56|14910.56|15030.51|14910.51|15031.92|14911.92|15030.51|14910.51|10
1650017500000|2022-04-15 10:11:40|15030.47|14910.47|15029.14|14909.14|15030.47|14910.47|15028.95|14908.95|10
1650017510000|2022-04-15 10:11:50|15029.48|14909.48|15030.89|14910.89|15030.89|14910.89|15029.48|14909.48|10
1650017520000|2022-04-15 10:12:00|15031.15|14911.15|15032.74|14912.74|15032.74|14912.74|15031.15|14911.15|10
1650017530000|2022-04-15 10:12:10|15032.96|14912.96|15032.66|14912.66|15032.97|14912.97|15032.4|14912.4|10
1650017540000|2022-04-15 10:12:20|15032.61|14912.61|15033|14913|15033|14913|15032.61|14912.61|9
1650017550000|2022-04-15 10:12:30|15032.93|14912.93|15031.14|14911.14|15032.93|14912.93|15031.14|14911.14|10
1650017560000|2022-04-15 10:12:40|15031.13|14911.13|15032.96|14912.96|15032.96|14912.96|15030.88|14910.88|10
1650017570000|2022-04-15 10:12:50|15032.95|14912.95|15032.11|14912.11|15033.27|14913.27|15032.11|14912.11|10
1650017580000|2022-04-15 10:13:00|15032.05|14912.05|15031.48|14911.48|15032.57|14912.57|15031.48|14911.48|9
1650017590000|2022-04-15 10:13:10|15031.43|14911.43|15031.99|14911.99|15031.99|14911.99|15031.26|14911.26|10
1650017600000|2022-04-15 10:13:20|15031.72|14911.72|15031.58|14911.58|15031.72|14911.72|15031.36|14911.36|8
1650017610000|2022-04-15 10:13:30|15031.64|14911.64|15030.85|14910.85|15031.95|14911.95|15030.85|14910.85|10
1650017620000|2022-04-15 10:13:40|15030.63|14910.63|15028.69|14908.69|15030.63|14910.63|15028.69|14908.69|10
1650017630000|2022-04-15 10:13:50|15028.79|14908.79|15026.46|14906.46|15028.79|14908.79|15026.46|14906.46|10
1650017640000|2022-04-15 10:14:00|15026.45|14906.45|15024.83|14904.83|15026.53|14906.53|15024.83|14904.83|10
1650017650000|2022-04-15 10:14:10|15024.65|14904.65|15023.23|14903.23|15024.73|14904.73|15023.23|14903.23|10
1650017660000|2022-04-15 10:14:20|15023.11|14903.11|15019.93|14899.93|15023.11|14903.11|15019.93|14899.93|10
1650017670000|2022-04-15 10:14:30|15019.72|14899.72|15021.97|14901.97|15021.97|14901.97|15019.62|14899.62|10
1650017680000|2022-04-15 10:14:40|15022.52|14902.52|15026.54|14906.54|15026.54|14906.54|15022.46|14902.46|10
1650017690000|2022-04-15 10:14:50|15026.69|14906.69|15025.5|14905.5|15026.69|14906.69|15025.5|14905.5|10
1650017700000|2022-04-15 10:15:00|15025.29|14905.29|15025.94|14905.94|15025.94|14905.94|15025.29|14905.29|10
1650017710000|2022-04-15 10:15:10|15025.88|14905.88|15026.08|14906.08|15026.35|14906.35|15025.88|14905.88|6
1650017720000|2022-04-15 10:15:20|15025.77|14905.77|15025.84|14905.84|15025.92|14905.92|15025.39|14905.39|9
1650017730000|2022-04-15 10:15:30|15026.08|14906.08|15025.42|14905.42|15026.08|14906.08|15025.27|14905.27|10
1650017740000|2022-04-15 10:15:40|15025.19|14905.19|15024.64|14904.64|15025.19|14905.19|15024.5|14904.5|9
1650017750000|2022-04-15 10:15:50|15024.58|14904.58|15022.76|14902.76|15024.58|14904.58|15022.76|14902.76|10
1650017760000|2022-04-15 10:16:00|15022.77|14902.77|15020.92|14900.92|15022.77|14902.77|15020.92|14900.92|10
1650017770000|2022-04-15 10:16:10|15021.06|14901.06|15019.26|14899.26|15021.06|14901.06|15019.26|14899.26|10
1650017780000|2022-04-15 10:16:20|15019.21|14899.21|15018.82|14898.82|15019.21|14899.21|15018.82|14898.82|9
1650017790000|2022-04-15 10:16:30|15018.87|14898.87|15018.63|14898.63|15018.96|14898.96|15018.59|14898.59|10
1650017800000|2022-04-15 10:16:40|15018.48|14898.48|15018.76|14898.76|15019.31|14899.31|15018.4|14898.4|8
1650017810000|2022-04-15 10:16:50|15019.02|14899.02|15019.2|14899.2|15019.24|14899.24|15019.02|14899.02|9
1650017820000|2022-04-15 10:17:00|15019.25|14899.25|15018.77|14898.77|15019.25|14899.25|15018.77|14898.77|9
1650017830000|2022-04-15 10:17:10|15018.56|14898.56|15019.24|14899.24|15019.24|14899.24|15018.56|14898.56|10
1650017840000|2022-04-15 10:17:20|15019.27|14899.27|15020.33|14900.33|15020.33|14900.33|15019.08|14899.08|10
1650017850000|2022-04-15 10:17:30|15020.48|14900.48|15021.21|14901.21|15021.22|14901.22|15020.31|14900.31|10
1650017860000|2022-04-15 10:17:40|15021.12|14901.12|15022.41|14902.41|15022.41|14902.41|15021.12|14901.12|10
1650017870000|2022-04-15 10:17:50|15022.23|14902.23|15022.12|14902.12|15022.35|14902.35|15022.04|14902.04|9
1650017880000|2022-04-15 10:18:00|15022.32|14902.32|15022.25|14902.25|15022.34|14902.34|15022.17|14902.17|7
1650017890000|2022-04-15 10:18:10|15022.32|14902.32|15022.41|14902.41|15022.62|14902.62|15022.32|14902.32|8
1650017900000|2022-04-15 10:18:20|15022.39|14902.39|15022.06|14902.06|15022.43|14902.43|15022.03|14902.03|9
1650017910000|2022-04-15 10:18:30|15022.05|14902.05|15021.15|14901.15|15022.06|14902.06|15021.15|14901.15|9
1650017920000|2022-04-15 10:18:40|15020.87|14900.87|15019.73|14899.73|15020.87|14900.87|15019.73|14899.73|10
1650017930000|2022-04-15 10:18:50|15019.08|14899.08|15018.97|14898.97|15019.08|14899.08|15018.91|14898.91|8
1650017940000|2022-04-15 10:19:00|15018.98|14898.98|15018.28|14898.28|15018.98|14898.98|15018.14|14898.14|9
1650017950000|2022-04-15 10:19:10|15018.31|14898.31|15017.9|14897.9|15018.31|14898.31|15017.85|14897.85|9
1650017960000|2022-04-15 10:19:20|15017.93|14897.93|15017.85|14897.85|15017.99|14897.99|15017.77|14897.77|9
1650017970000|2022-04-15 10:19:30|15017.69|14897.69|15018.01|14898.01|15018.01|14898.01|15017.59|14897.59|10
1650017980000|2022-04-15 10:19:40|15017.99|14897.99|15018.44|14898.44|15018.44|14898.44|15017.67|14897.67|10
1650017990000|2022-04-15 10:19:50|15018.48|14898.48|15018.02|14898.02|15018.48|14898.48|15017.95|14897.95|10
1650018000000|2022-04-15 10:20:00|15017.77|14897.77|15017.87|14897.87|15018.49|14898.49|15017.66|14897.66|9
1650018010000|2022-04-15 10:20:10|15018.18|14898.18|15017.8|14897.8|15018.22|14898.22|15017.8|14897.8|10
1650018020000|2022-04-15 10:20:20|15017.89|14897.89|15018.07|14898.07|15018.38|14898.38|15017.86|14897.86|10
1650018030000|2022-04-15 10:20:30|15018.24|14898.24|15017.53|14897.53|15018.48|14898.48|15017.51|14897.51|10
1650018040000|2022-04-15 10:20:40|15017.43|14897.43|15016.85|14896.85|15017.57|14897.57|15016.85|14896.85|10
1650018050000|2022-04-15 10:20:50|15016.76|14896.76|15016.51|14896.51|15016.76|14896.76|15016.51|14896.51|10
1650018060000|2022-04-15 10:21:00|15016.48|14896.48|15016.49|14896.49|15016.49|14896.49|15016.15|14896.15|9
1650018070000|2022-04-15 10:21:10|15016.33|14896.33|15011.99|14891.99|15016.33|14896.33|15011.99|14891.99|10
1650018080000|2022-04-15 10:21:20|15011.75|14891.75|15009.23|14889.23|15011.75|14891.75|15009.23|14889.23|10
1650018090000|2022-04-15 10:21:30|15010.01|14890.01|15009.26|14889.26|15010.01|14890.01|15009.18|14889.18|9
1650018100000|2022-04-15 10:21:40|15009.48|14889.48|15007.57|14887.57|15009.48|14889.48|15007.41|14887.41|10
1650018110000|2022-04-15 10:21:50|15007.5|14887.5|15008.63|14888.63|15008.63|14888.63|15007.3|14887.3|8
1650018120000|2022-04-15 10:22:00|15008.67|14888.67|15009.69|14889.69|15009.69|14889.69|15008.61|14888.61|9
1650018130000|2022-04-15 10:22:10|15010.1|14890.1|15011.19|14891.19|15011.19|14891.19|15010.1|14890.1|9
1650018140000|2022-04-15 10:22:20|15011.09|14891.09|15010.62|14890.62|15011.09|14891.09|15010.62|14890.62|7
1650018150000|2022-04-15 10:22:30|15010.72|14890.72|15011|14891|15011|14891|15010.63|14890.63|10
1650018160000|2022-04-15 10:22:40|15011.01|14891.01|15010.08|14890.08|15011.01|14891.01|15010.08|14890.08|8
1650018170000|2022-04-15 10:22:50|15009.98|14889.98|15008.96|14888.96|15010.01|14890.01|15008.96|14888.96|10
1650018180000|2022-04-15 10:23:00|15009.06|14889.06|15009.75|14889.75|15009.91|14889.91|15009.01|14889.01|8
1650018190000|2022-04-15 10:23:10|15009.73|14889.73|15009.77|14889.77|15009.98|14889.98|15009.49|14889.49|9
1650018200000|2022-04-15 10:23:20|15009.66|14889.66|15009.67|14889.67|15010.16|14890.16|15009.64|14889.64|9
1650018210000|2022-04-15 10:23:30|15009.64|14889.64|15010.72|14890.72|15010.72|14890.72|15009.64|14889.64|7
1650018220000|2022-04-15 10:23:40|15010.83|14890.83|15010.73|14890.73|15010.86|14890.86|15010.6|14890.6|9
1650018230000|2022-04-15 10:23:50|15010.76|14890.76|15010.95|14890.95|15011.02|14891.02|15010.73|14890.73|6
1650018240000|2022-04-15 10:24:00|15010.97|14890.97|15010.97|14890.97|15011.06|14891.06|15010.86|14890.86|8
1650018250000|2022-04-15 10:24:10|15011.15|14891.15|15012.64|14892.64|15012.64|14892.64|15011.15|14891.15|10
1650018260000|2022-04-15 10:24:20|15012.65|14892.65|15014.2|14894.2|15014.38|14894.38|15012.65|14892.65|8
1650018270000|2022-04-15 10:24:30|15014.55|14894.55|15015.77|14895.77|15015.77|14895.77|15014.55|14894.55|8
1650018280000|2022-04-15 10:24:40|15016.03|14896.03|15016.82|14896.82|15016.94|14896.94|15016.03|14896.03|8
1650018290000|2022-04-15 10:24:50|15017.52|14897.52|15018.09|14898.09|15018.12|14898.12|15017.41|14897.41|7
1650018300000|2022-04-15 10:25:00|15018.15|14898.15|15018.92|14898.92|15018.92|14898.92|15018.11|14898.11|10
1650018310000|2022-04-15 10:25:10|15019.07|14899.07|15020.92|14900.92|15020.92|14900.92|15019.07|14899.07|9
1650018320000|2022-04-15 10:25:20|15020.96|14900.96|15021.23|14901.23|15021.23|14901.23|15020.91|14900.91|9
1650018330000|2022-04-15 10:25:30|15021.2|14901.2|15023.06|14903.06|15023.06|14903.06|15021.2|14901.2|10
1650018340000|2022-04-15 10:25:40|15023.2|14903.2|15023.24|14903.24|15023.28|14903.28|15022.85|14902.85|10
1650018350000|2022-04-15 10:25:50|15024|14904|15023.71|14903.71|15024|14904|15023.67|14903.67|9
1650018360000|2022-04-15 10:26:00|15023.66|14903.66|15023.34|14903.34|15023.66|14903.66|15023.34|14903.34|8
1650018370000|2022-04-15 10:26:10|15023.37|14903.37|15025.24|14905.24|15025.24|14905.24|15023.37|14903.37|10
1650018380000|2022-04-15 10:26:20|15026.65|14906.65|15029.24|14909.24|15029.59|14909.59|15026.65|14906.65|10
1650018390000|2022-04-15 10:26:30|15030.1|14910.1|15031.8|14911.8|15031.8|14911.8|15030.1|14910.1|9
1650018400000|2022-04-15 10:26:40|15032.02|14912.02|15035.75|14915.75|15035.87|14915.87|15032.02|14912.02|10
1650018410000|2022-04-15 10:26:50|15035.46|14915.46|15037.79|14917.79|15037.79|14917.79|15035.46|14915.46|10
1650018420000|2022-04-15 10:27:00|15037.68|14917.68|15039.81|14919.81|15040.09|14920.09|15037.68|14917.68|9
1650018430000|2022-04-15 10:27:10|15040.14|14920.14|15042.29|14922.29|15042.29|14922.29|15040.14|14920.14|10
1650018440000|2022-04-15 10:27:20|15042.92|14922.92|15043.55|14923.55|15043.55|14923.55|15042.05|14922.05|10
1650018450000|2022-04-15 10:27:30|15042.96|14922.96|15045.91|14925.91|15045.91|14925.91|15042.7|14922.7|10
1650018460000|2022-04-15 10:27:40|15046.14|14926.14|15048.56|14928.56|15048.62|14928.62|15046.08|14926.08|10
1650018470000|2022-04-15 10:27:50|15048.63|14928.63|15047.54|14927.54|15048.63|14928.63|15046.64|14926.64|9
1650018480000|2022-04-15 10:28:00|15047.58|14927.58|15048.39|14928.39|15048.52|14928.52|15047.02|14927.02|10
1650018490000|2022-04-15 10:28:10|15048.57|14928.57|15050.68|14930.68|15050.68|14930.68|15048.57|14928.57|10
1650018500000|2022-04-15 10:28:20|15051.2|14931.2|15050.24|14930.24|15051.91|14931.91|15050.24|14930.24|9
1650018510000|2022-04-15 10:28:30|15050.58|14930.58|15050.08|14930.08|15050.58|14930.58|15049.45|14929.45|10
1650018520000|2022-04-15 10:28:40|15050.16|14930.16|15050.6|14930.6|15051.73|14931.73|15050.16|14930.16|10
1650018530000|2022-04-15 10:28:50|15051.2|14931.2|15049.26|14929.26|15051.2|14931.2|15049.26|14929.26|8
1650018540000|2022-04-15 10:29:00|15049.01|14929.01|15047.87|14927.87|15049.01|14929.01|15047.87|14927.87|10
1650018550000|2022-04-15 10:29:10|15047.51|14927.51|15047.76|14927.76|15047.76|14927.76|15046.93|14926.93|8
1650018560000|2022-04-15 10:29:20|15046.75|14926.75|15048.5|14928.5|15048.5|14928.5|15046.75|14926.75|10
1650018570000|2022-04-15 10:29:30|15048.52|14928.52|15048.46|14928.46|15048.52|14928.52|15047.74|14927.74|10
1650018580000|2022-04-15 10:29:40|15048.68|14928.68|15047.95|14927.95|15050.02|14930.02|15047.95|14927.95|10
1650018590000|2022-04-15 10:29:50|15049.24|14929.24|15051.12|14931.12|15051.12|14931.12|15049.12|14929.12|10
1650018600000|2022-04-15 10:30:00|15051.06|14931.06|15052.42|14932.42|15052.42|14932.42|15051.06|14931.06|10
1650018610000|2022-04-15 10:30:10|15052.41|14932.41|15053.94|14933.94|15053.94|14933.94|15052.28|14932.28|10
1650018620000|2022-04-15 10:30:20|15054.18|14934.18|15050.09|14930.09|15054.68|14934.68|15049.89|14929.89|10
1650018630000|2022-04-15 10:30:30|15050|14930|15049.75|14929.75|15050.58|14930.58|15049.66|14929.66|10
1650018640000|2022-04-15 10:30:40|15049.71|14929.71|15049.64|14929.64|15049.73|14929.73|15048.62|14928.62|9
1650018650000|2022-04-15 10:30:50|15049.86|14929.86|15050.73|14930.73|15050.73|14930.73|15049.65|14929.65|10
1650018660000|2022-04-15 10:31:00|15050.77|14930.77|15048.29|14928.29|15050.77|14930.77|15048.04|14928.04|10
1650018670000|2022-04-15 10:31:10|15047.38|14927.38|15044.02|14924.02|15047.38|14927.38|15043.96|14923.96|10
1650018680000|2022-04-15 10:31:20|15043.64|14923.64|15040.99|14920.99|15043.64|14923.64|15040.99|14920.99|10
1650018690000|2022-04-15 10:31:30|15041.18|14921.18|15041.28|14921.28|15041.33|14921.33|15040.43|14920.43|10
1650018700000|2022-04-15 10:31:40|15041.45|14921.45|15043.22|14923.22|15043.22|14923.22|15041.04|14921.04|9
1650018710000|2022-04-15 10:31:50|15043.51|14923.51|15043.54|14923.54|15044.09|14924.09|15043.34|14923.34|8
1650018720000|2022-04-15 10:32:00|15044.22|14924.22|15043.81|14923.81|15044.22|14924.22|15043.42|14923.42|9
1650018730000|2022-04-15 10:32:10|15043.55|14923.55|15045.2|14925.2|15045.2|14925.2|15043.55|14923.55|10
1650018740000|2022-04-15 10:32:20|15045.57|14925.57|15046.3|14926.3|15046.3|14926.3|15045.39|14925.39|9
1650018750000|2022-04-15 10:32:30|15046.36|14926.36|15046.06|14926.06|15046.36|14926.36|15046|14926|10
1650018760000|2022-04-15 10:32:40|15046.04|14926.04|15044.16|14924.16|15046.04|14926.04|15044.16|14924.16|10
1650018770000|2022-04-15 10:32:50|15044.5|14924.5|15044.55|14924.55|15044.56|14924.56|15044.12|14924.12|10
1650018780000|2022-04-15 10:33:00|15044.75|14924.75|15044.54|14924.54|15044.75|14924.75|15044.37|14924.37|10
1650018790000|2022-04-15 10:33:10|15044.57|14924.57|15044.01|14924.01|15044.57|14924.57|15043.94|14923.94|10
1650018800000|2022-04-15 10:33:20|15044.08|14924.08|15045.2|14925.2|15045.2|14925.2|15044.08|14924.08|8
1650018810000|2022-04-15 10:33:30|15045.07|14925.07|15044.91|14924.91|15045.07|14925.07|15044.76|14924.76|10
1650018820000|2022-04-15 10:33:40|15044.83|14924.83|15044.77|14924.77|15044.87|14924.87|15044.16|14924.16|10
1650018830000|2022-04-15 10:33:50|15044.15|14924.15|15045.07|14925.07|15045.07|14925.07|15043.97|14923.97|10
1650018840000|2022-04-15 10:34:00|15044.97|14924.97|15045.38|14925.38|15045.47|14925.47|15044.97|14924.97|8
1650018850000|2022-04-15 10:34:10|15045.39|14925.39|15044.98|14924.98|15045.46|14925.46|15044.84|14924.84|9
1650018860000|2022-04-15 10:34:20|15045.03|14925.03|15043.68|14923.68|15045.03|14925.03|15043.68|14923.68|7
1650018870000|2022-04-15 10:34:30|15043.04|14923.04|15040.83|14920.83|15043.04|14923.04|15040.83|14920.83|10
1650018880000|2022-04-15 10:34:40|15040.42|14920.42|15040.26|14920.26|15040.42|14920.42|15040.02|14920.02|9
1650018890000|2022-04-15 10:34:50|15040.81|14920.81|15040.47|14920.47|15040.81|14920.81|15040.47|14920.47|9
1650018900000|2022-04-15 10:35:00|15040.41|14920.41|15039.63|14919.63|15040.41|14920.41|15039.63|14919.63|9
1650018910000|2022-04-15 10:35:10|15039.51|14919.51|15040.39|14920.39|15040.39|14920.39|15039.04|14919.04|10
1650018920000|2022-04-15 10:35:20|15040.53|14920.53|15040.65|14920.65|15040.76|14920.76|15040.53|14920.53|10
1650018930000|2022-04-15 10:35:30|15040.72|14920.72|15041.11|14921.11|15041.36|14921.36|15040.72|14920.72|10
1650018940000|2022-04-15 10:35:40|15041.06|14921.06|15040.3|14920.3|15041.06|14921.06|15040.3|14920.3|9
1650018950000|2022-04-15 10:35:50|15040.14|14920.14|15038.94|14918.94|15040.14|14920.14|15038.94|14918.94|9
1650018960000|2022-04-15 10:36:00|15038.87|14918.87|15040.54|14920.54|15040.54|14920.54|15038.87|14918.87|10
1650018970000|2022-04-15 10:36:10|15040.51|14920.51|15041.48|14921.48|15041.48|14921.48|15040.36|14920.36|9
1650018980000|2022-04-15 10:36:20|15041.42|14921.42|15041.53|14921.53|15041.71|14921.71|15041.42|14921.42|8
1650018990000|2022-04-15 10:36:30|15041.54|14921.54|15042.02|14922.02|15042.02|14922.02|15041.54|14921.54|8
1650019000000|2022-04-15 10:36:40|15042.06|14922.06|15040.94|14920.94|15042.06|14922.06|15040.86|14920.86|9
1650019010000|2022-04-15 10:36:50|15040.52|14920.52|15041.01|14921.01|15041.01|14921.01|15040.22|14920.22|9
1650019020000|2022-04-15 10:37:00|15041.18|14921.18|15041.79|14921.79|15041.79|14921.79|15041.1|14921.1|10
1650019030000|2022-04-15 10:37:10|15041.48|14921.48|15041.96|14921.96|15041.96|14921.96|15041.31|14921.31|10
1650019040000|2022-04-15 10:37:20|15042.1|14922.1|15041.97|14921.97|15042.28|14922.28|15041.95|14921.95|9
1650019050000|2022-04-15 10:37:30|15042.16|14922.16|15042.47|14922.47|15042.47|14922.47|15042.16|14922.16|10
1650019060000|2022-04-15 10:37:40|15042.49|14922.49|15039.99|14919.99|15042.53|14922.53|15039.99|14919.99|10
1650019070000|2022-04-15 10:37:50|15040.39|14920.39|15037.46|14917.46|15040.42|14920.42|15037.46|14917.46|10
1650019080000|2022-04-15 10:38:00|15037.22|14917.22|15036.62|14916.62|15037.22|14917.22|15036.11|14916.11|10
1650019090000|2022-04-15 10:38:10|15036.58|14916.58|15037.84|14917.84|15037.84|14917.84|15036.49|14916.49|10
1650019100000|2022-04-15 10:38:20|15037.87|14917.87|15037.82|14917.82|15038.27|14918.27|15037.7|14917.7|9
1650019110000|2022-04-15 10:38:30|15037.83|14917.83|15038.01|14918.01|15038.01|14918.01|15037.78|14917.78|8
1650019120000|2022-04-15 10:38:40|15037.74|14917.74|15041.7|14921.7|15041.7|14921.7|15037.11|14917.11|10
1650019130000|2022-04-15 10:38:50|15041.83|14921.83|15044.61|14924.61|15044.98|14924.98|15041.83|14921.83|10
1650019140000|2022-04-15 10:39:00|15045.55|14925.55|15045.5|14925.5|15045.55|14925.55|15045.23|14925.23|8
1650019150000|2022-04-15 10:39:10|15045.57|14925.57|15045.88|14925.88|15046.69|14926.69|15044.9|14924.9|10
1650019160000|2022-04-15 10:39:20|15045.83|14925.83|15046.76|14926.76|15046.98|14926.98|15045.75|14925.75|9
1650019170000|2022-04-15 10:39:30|15047.48|14927.48|15048.14|14928.14|15048.17|14928.17|15047.48|14927.48|10
1650019180000|2022-04-15 10:39:40|15048.23|14928.23|15048.42|14928.42|15048.46|14928.46|15048.1|14928.1|10
1650019190000|2022-04-15 10:39:50|15048.55|14928.55|15048.66|14928.66|15048.75|14928.75|15048.52|14928.52|7
1650019200000|2022-04-15 10:40:00|15048.39|14928.39|15047.99|14927.99|15048.4|14928.4|15047.78|14927.78|10
1650019210000|2022-04-15 10:40:10|15048.69|14928.69|15048.68|14928.68|15048.69|14928.69|15048.59|14928.59|7
1650019220000|2022-04-15 10:40:20|15048.65|14928.65|15048.97|14928.97|15048.97|14928.97|15048.6|14928.6|10
1650019230000|2022-04-15 10:40:30|15049.01|14929.01|15049|14929|15049.03|14929.03|15048.87|14928.87|8
1650019240000|2022-04-15 10:40:40|15049.08|14929.08|15053.59|14933.59|15053.59|14933.59|15049.08|14929.08|9
1650019250000|2022-04-15 10:40:50|15054.27|14934.27|15056.01|14936.01|15056.07|14936.07|15054.12|14934.12|10
1650019260000|2022-04-15 10:41:00|15055.8|14935.8|15057.19|14937.19|15057.19|14937.19|15055.8|14935.8|10
1650019270000|2022-04-15 10:41:10|15057.22|14937.22|15057.78|14937.78|15057.78|14937.78|15057.22|14937.22|9
1650019280000|2022-04-15 10:41:20|15057.77|14937.77|15057.81|14937.81|15058.02|14938.02|15057.39|14937.39|10
1650019290000|2022-04-15 10:41:30|15057.77|14937.77|15057.78|14937.78|15058.12|14938.12|15057.77|14937.77|10
1650019300000|2022-04-15 10:41:40|15057.99|14937.99|15057.63|14937.63|15057.99|14937.99|15057.54|14937.54|8
1650019310000|2022-04-15 10:41:50|15057.67|14937.67|15060.76|14940.76|15060.76|14940.76|15057.67|14937.67|10
1650019320000|2022-04-15 10:42:00|15061.55|14941.55|15061.45|14941.45|15061.6|14941.6|15060.53|14940.53|10
1650019330000|2022-04-15 10:42:10|15062.73|14942.73|15065.55|14945.55|15065.55|14945.55|15062.73|14942.73|10
1650019340000|2022-04-15 10:42:20|15065.35|14945.35|15067.38|14947.38|15067.63|14947.63|15065.35|14945.35|10
1650019350000|2022-04-15 10:42:30|15068.24|14948.24|15066.2|14946.2|15068.46|14948.46|15066.2|14946.2|10
1650019360000|2022-04-15 10:42:40|15066.64|14946.64|15066.14|14946.14|15066.73|14946.73|15065.57|14945.57|10
1650019370000|2022-04-15 10:42:50|15065.99|14945.99|15066.66|14946.66|15066.74|14946.74|15065.55|14945.55|10
1650019380000|2022-04-15 10:43:00|15066.72|14946.72|15066.19|14946.19|15066.8|14946.8|15066.1|14946.1|10
1650019390000|2022-04-15 10:43:10|15065.65|14945.65|15064.93|14944.93|15065.75|14945.75|15064.4|14944.4|9
1650019400000|2022-04-15 10:43:20|15064.92|14944.92|15064.28|14944.28|15064.92|14944.92|15063.89|14943.89|10
1650019410000|2022-04-15 10:43:30|15064.5|14944.5|15066.31|14946.31|15066.31|14946.31|15064.5|14944.5|9
1650019420000|2022-04-15 10:43:40|15067.16|14947.16|15066.92|14946.92|15067.71|14947.71|15066.81|14946.81|10
1650019430000|2022-04-15 10:43:50|15067.14|14947.14|15067.18|14947.18|15067.66|14947.66|15067.07|14947.07|10
1650019440000|2022-04-15 10:44:00|15066.79|14946.79|15066.21|14946.21|15066.93|14946.93|15065.7|14945.7|10
1650019450000|2022-04-15 10:44:10|15066.05|14946.05|15064.86|14944.86|15066.05|14946.05|15064.86|14944.86|10
1650019460000|2022-04-15 10:44:20|15064.78|14944.78|15064.21|14944.21|15064.78|14944.78|15064.11|14944.11|9
1650019470000|2022-04-15 10:44:30|15064.34|14944.34|15063.39|14943.39|15064.38|14944.38|15063.39|14943.39|10
1650019480000|2022-04-15 10:44:40|15063.41|14943.41|15063.56|14943.56|15064|14944|15063.21|14943.21|10
1650019490000|2022-04-15 10:44:50|15063.57|14943.57|15064.97|14944.97|15065.1|14945.1|15063.57|14943.57|10
1650019500000|2022-04-15 10:45:00|15064.9|14944.9|15064.55|14944.55|15064.9|14944.9|15064.23|14944.23|10
1650019510000|2022-04-15 10:45:10|15064.77|14944.77|15066.32|14946.32|15066.32|14946.32|15064.77|14944.77|10
1650019520000|2022-04-15 10:45:20|15066.28|14946.28|15068.44|14948.44|15068.44|14948.44|15066.28|14946.28|8
1650019530000|2022-04-15 10:45:30|15070.02|14950.02|15069.98|14949.98|15070.48|14950.48|15069.93|14949.93|8
1650019540000|2022-04-15 10:45:40|15069.9|14949.9|15071.22|14951.22|15071.79|14951.79|15069.82|14949.82|10
1650019550000|2022-04-15 10:45:50|15072.32|14952.32|15076.91|14956.91|15076.91|14956.91|15072.32|14952.32|10
1650019560000|2022-04-15 10:46:00|15077.45|14957.45|15078.48|14958.48|15078.48|14958.48|15077.4|14957.4|9
1650019570000|2022-04-15 10:46:10|15078.39|14958.39|15076.46|14956.46|15078.39|14958.39|15076.46|14956.46|10
1650019580000|2022-04-15 10:46:20|15075.95|14955.95|15073.85|14953.85|15076.51|14956.51|15073.61|14953.61|9
1650019590000|2022-04-15 10:46:30|15074.83|14954.83|15076.37|14956.37|15076.37|14956.37|15074.83|14954.83|9
1650019600000|2022-04-15 10:46:40|15077.17|14957.17|15078.42|14958.42|15078.42|14958.42|15076.59|14956.59|9
1650019610000|2022-04-15 10:46:50|15078.4|14958.4|15078.76|14958.76|15078.99|14958.99|15078.3|14958.3|10
1650019620000|2022-04-15 10:47:00|15078.42|14958.42|15077.89|14957.89|15078.59|14958.59|15077.56|14957.56|9
1650019630000|2022-04-15 10:47:10|15077.86|14957.86|15077.51|14957.51|15077.94|14957.94|15076.95|14956.95|10
1650019640000|2022-04-15 10:47:20|15077.48|14957.48|15078.3|14958.3|15078.69|14958.69|15077.33|14957.33|10
1650019650000|2022-04-15 10:47:30|15078.65|14958.65|15078.49|14958.49|15078.96|14958.96|15078.49|14958.49|10
1650019660000|2022-04-15 10:47:40|15078.89|14958.89|15082.02|14962.02|15082.2|14962.2|15078.89|14958.89|10
1650019670000|2022-04-15 10:47:50|15082.04|14962.04|15083.92|14963.92|15083.97|14963.97|15082.04|14962.04|10
1650019680000|2022-04-15 10:48:00|15084.68|14964.68|15086.2|14966.2|15086.29|14966.29|15084.64|14964.64|10
1650019690000|2022-04-15 10:48:10|15085.74|14965.74|15086.92|14966.92|15087.1|14967.1|15085.74|14965.74|10
1650019700000|2022-04-15 10:48:20|15087.2|14967.2|15089.31|14969.31|15089.31|14969.31|15087.2|14967.2|10
1650019710000|2022-04-15 10:48:30|15090.62|14970.62|15095.93|14975.93|15095.93|14975.93|15090.51|14970.51|10
1650019720000|2022-04-15 10:48:40|15095.79|14975.79|15096.43|14976.43|15096.83|14976.83|15095.79|14975.79|10
1650019730000|2022-04-15 10:48:50|15096.26|14976.26|15096.74|14976.74|15096.74|14976.74|15095.88|14975.88|10
1650019740000|2022-04-15 10:49:00|15096.96|14976.96|15097.63|14977.63|15098.05|14978.05|15096.52|14976.52|10
1650019750000|2022-04-15 10:49:10|15096.17|14976.17|15095.3|14975.3|15096.4|14976.4|15095.2|14975.2|9
1650019760000|2022-04-15 10:49:20|15095.34|14975.34|15093.49|14973.49|15095.38|14975.38|15093.49|14973.49|10
1650019770000|2022-04-15 10:49:30|15093.44|14973.44|15093.39|14973.39|15093.44|14973.44|15092.95|14972.95|9
1650019780000|2022-04-15 10:49:40|15093.33|14973.33|15090.42|14970.42|15093.33|14973.33|15090.42|14970.42|10
1650019790000|2022-04-15 10:49:50|15088.93|14968.93|15088.71|14968.71|15088.93|14968.93|15087.98|14967.98|9
1650019800000|2022-04-15 10:50:00|15088.2|14968.2|15088.87|14968.87|15089.51|14969.51|15088.2|14968.2|10
1650019810000|2022-04-15 10:50:10|15088.63|14968.63|15086.22|14966.22|15088.73|14968.73|15086.22|14966.22|7
1650019820000|2022-04-15 10:50:20|15085.86|14965.86|15084.18|14964.18|15085.86|14965.86|15083.89|14963.89|10
1650019830000|2022-04-15 10:50:30|15083.87|14963.87|15082.18|14962.18|15084.15|14964.15|15082.11|14962.11|9
1650019840000|2022-04-15 10:50:40|15081.99|14961.99|15080.01|14960.01|15081.99|14961.99|15079.78|14959.78|9
1650019850000|2022-04-15 10:50:50|15080.88|14960.88|15077.55|14957.55|15080.88|14960.88|15077.55|14957.55|10
1650019860000|2022-04-15 10:51:00|15077.26|14957.26|15076.25|14956.25|15077.26|14957.26|15076.25|14956.25|10
1650019870000|2022-04-15 10:51:10|15075.66|14955.66|15075.82|14955.82|15076.07|14956.07|15075.66|14955.66|8
1650019880000|2022-04-15 10:51:20|15075.93|14955.93|15075.68|14955.68|15076.13|14956.13|15075.68|14955.68|9
1650019890000|2022-04-15 10:51:30|15075.61|14955.61|15075|14955|15075.91|14955.91|15075|14955|9
1650019900000|2022-04-15 10:51:40|15074.71|14954.71|15073.85|14953.85|15074.71|14954.71|15073.74|14953.74|10
1650019910000|2022-04-15 10:51:50|15073.88|14953.88|15072.22|14952.22|15073.88|14953.88|15072.22|14952.22|8
1650019920000|2022-04-15 10:52:00|15072.13|14952.13|15070.63|14950.63|15072.13|14952.13|15070.63|14950.63|10
1650019930000|2022-04-15 10:52:10|15070.8|14950.8|15070.67|14950.67|15070.81|14950.81|15070.34|14950.34|10
1650019940000|2022-04-15 10:52:20|15071.13|14951.13|15075.46|14955.46|15075.46|14955.46|15071.13|14951.13|10
1650019950000|2022-04-15 10:52:30|15075.3|14955.3|15076.59|14956.59|15076.59|14956.59|15075.3|14955.3|9
1650019960000|2022-04-15 10:52:40|15076.95|14956.95|15077.57|14957.57|15077.7|14957.7|15076.95|14956.95|10
1650019970000|2022-04-15 10:52:50|15077.59|14957.59|15078.06|14958.06|15078.11|14958.11|15076.97|14956.97|9
1650019980000|2022-04-15 10:53:00|15078.01|14958.01|15078.28|14958.28|15078.32|14958.32|15077.58|14957.58|9
1650019990000|2022-04-15 10:53:10|15078.35|14958.35|15078.25|14958.25|15078.41|14958.41|15077.83|14957.83|10
1650020000000|2022-04-15 10:53:20|15078.34|14958.34|15076.91|14956.91|15078.34|14958.34|15076.91|14956.91|9
1650020010000|2022-04-15 10:53:30|15076.81|14956.81|15076.81|14956.81|15077.49|14957.49|15076.81|14956.81|9
1650020020000|2022-04-15 10:53:40|15076.97|14956.97|15077.09|14957.09|15077.09|14957.09|15076.94|14956.94|10
1650020030000|2022-04-15 10:53:50|15077.14|14957.14|15075.13|14955.13|15077.27|14957.27|15075.13|14955.13|10
1650020040000|2022-04-15 10:54:00|15075.07|14955.07|15073.02|14953.02|15075.07|14955.07|15073.02|14953.02|9
1650020050000|2022-04-15 10:54:10|15072.48|14952.48|15072.26|14952.26|15072.48|14952.48|15071.86|14951.86|8
1650020060000|2022-04-15 10:54:20|15072.37|14952.37|15070.82|14950.82|15072.37|14952.37|15070.82|14950.82|10
1650020070000|2022-04-15 10:54:30|15070.56|14950.56|15070.18|14950.18|15070.83|14950.83|15069.86|14949.86|10
1650020080000|2022-04-15 10:54:40|15070.48|14950.48|15069.83|14949.83|15070.48|14950.48|15069.83|14949.83|9
1650020090000|2022-04-15 10:54:50|15070.02|14950.02|15069.73|14949.73|15070.31|14950.31|15069.72|14949.72|9
1650020100000|2022-04-15 10:55:00|15070.33|14950.33|15070.28|14950.28|15070.54|14950.54|15069.8|14949.8|9
1650020110000|2022-04-15 10:55:10|15070.53|14950.53|15070.13|14950.13|15070.6|14950.6|15069.89|14949.89|9
1650020120000|2022-04-15 10:55:20|15070.07|14950.07|15069.71|14949.71|15070.07|14950.07|15069.36|14949.36|10
1650020130000|2022-04-15 10:55:30|15069.76|14949.76|15068.53|14948.53|15069.76|14949.76|15068.53|14948.53|9
1650020140000|2022-04-15 10:55:40|15069.12|14949.12|15069.21|14949.21|15069.36|14949.36|15068.76|14948.76|9
1650020150000|2022-04-15 10:55:50|15069.09|14949.09|15070.29|14950.29|15070.29|14950.29|15069.09|14949.09|9
1650020160000|2022-04-15 10:56:00|15070.38|14950.38|15070.36|14950.36|15070.44|14950.44|15069.81|14949.81|6
1650020170000|2022-04-15 10:56:10|15070.33|14950.33|15070.35|14950.35|15070.61|14950.61|15070.32|14950.32|10
1650020180000|2022-04-15 10:56:20|15070.34|14950.34|15069.93|14949.93|15070.47|14950.47|15069.93|14949.93|9
1650020190000|2022-04-15 10:56:30|15071.54|14951.54|15071.16|14951.16|15072.3|14952.3|15071.16|14951.16|10
1650020200000|2022-04-15 10:56:40|15071.21|14951.21|15070.39|14950.39|15071.57|14951.57|15070.39|14950.39|9
1650020210000|2022-04-15 10:56:50|15070.26|14950.26|15070.59|14950.59|15070.59|14950.59|15070.26|14950.26|9
1650020220000|2022-04-15 10:57:00|15070.61|14950.61|15071.34|14951.34|15071.34|14951.34|15070.55|14950.55|10
1650020230000|2022-04-15 10:57:10|15071.38|14951.38|15072.17|14952.17|15072.17|14952.17|15070.13|14950.13|10
1650020240000|2022-04-15 10:57:20|15071.85|14951.85|15073.06|14953.06|15073.24|14953.24|15071.85|14951.85|10
1650020250000|2022-04-15 10:57:30|15073.09|14953.09|15072.97|14952.97|15073.09|14953.09|15072.95|14952.95|10
1650020260000|2022-04-15 10:57:40|15072.94|14952.94|15072.82|14952.82|15073|14953|15072.67|14952.67|10
1650020270000|2022-04-15 10:57:50|15072.92|14952.92|15072.17|14952.17|15072.92|14952.92|15072.07|14952.07|9
1650020280000|2022-04-15 10:58:00|15072.14|14952.14|15071.9|14951.9|15072.5|14952.5|15071.9|14951.9|7
1650020290000|2022-04-15 10:58:10|15071.76|14951.76|15072.52|14952.52|15072.52|14952.52|15071.32|14951.32|8
1650020300000|2022-04-15 10:58:20|15072.21|14952.21|15072.26|14952.26|15072.71|14952.71|15072.21|14952.21|9
1650020310000|2022-04-15 10:58:30|15072.16|14952.16|15071.9|14951.9|15072.16|14952.16|15071.79|14951.79|9
1650020320000|2022-04-15 10:58:40|15071.91|14951.91|15071.14|14951.14|15071.91|14951.91|15070.84|14950.84|9
1650020330000|2022-04-15 10:58:50|15071|14951|15070.36|14950.36|15071.06|14951.06|15070.26|14950.26|10
1650020340000|2022-04-15 10:59:00|15070.34|14950.34|15070.04|14950.04|15070.34|14950.34|15069.45|14949.45|9
1650020350000|2022-04-15 10:59:10|15069.96|14949.96|15070.37|14950.37|15070.37|14950.37|15069.84|14949.84|9
1650020360000|2022-04-15 10:59:20|15070.24|14950.24|15070.63|14950.63|15070.64|14950.64|15070.24|14950.24|10
1650020370000|2022-04-15 10:59:30|15070.59|14950.59|15071.82|14951.82|15071.82|14951.82|15070.59|14950.59|9
1650020380000|2022-04-15 10:59:40|15071.76|14951.76|15071.82|14951.82|15072.17|14952.17|15071.06|14951.06|10
1650020390000|2022-04-15 10:59:50|15071.86|14951.86|15071.56|14951.56|15071.86|14951.86|15071.56|14951.56|6
1650020400000|2022-04-15 11:00:00|15071.48|14951.48|15071.46|14951.46|15071.51|14951.51|15070.69|14950.69|10
1650020410000|2022-04-15 11:00:10|15071.63|14951.63|15072.11|14952.11|15072.11|14952.11|15071.63|14951.63|10
1650020420000|2022-04-15 11:00:20|15072.07|14952.07|15072.23|14952.23|15072.28|14952.28|15071.51|14951.51|8
1650020430000|2022-04-15 11:00:30|15072.18|14952.18|15072.72|14952.72|15072.81|14952.81|15071.89|14951.89|9
1650020440000|2022-04-15 11:00:40|15072.79|14952.79|15072.19|14952.19|15072.9|14952.9|15071.34|14951.34|10
1650020450000|2022-04-15 11:00:50|15072.29|14952.29|15072.55|14952.55|15072.55|14952.55|15072.14|14952.14|9
1650020460000|2022-04-15 11:01:00|15072.67|14952.67|15072.4|14952.4|15072.67|14952.67|15072.21|14952.21|10
1650020470000|2022-04-15 11:01:10|15072.46|14952.46|15073.25|14953.25|15073.42|14953.42|15072.46|14952.46|8
1650020480000|2022-04-15 11:01:20|15073.44|14953.44|15076.75|14956.75|15076.75|14956.75|15073.44|14953.44|10
1650020490000|2022-04-15 11:01:30|15076.96|14956.96|15079.11|14959.11|15079.11|14959.11|15076.96|14956.96|10
1650020500000|2022-04-15 11:01:40|15078.68|14958.68|15078.2|14958.2|15079.36|14959.36|15077.89|14957.89|10
1650020510000|2022-04-15 11:01:50|15078.29|14958.29|15079.46|14959.46|15079.51|14959.51|15078.29|14958.29|9
1650020520000|2022-04-15 11:02:00|15079.22|14959.22|15077.09|14957.09|15079.36|14959.36|15077.04|14957.04|10
1650020530000|2022-04-15 11:02:10|15077.42|14957.42|15075.52|14955.52|15077.42|14957.42|15075.15|14955.15|9
1650020540000|2022-04-15 11:02:20|15075.37|14955.37|15074.53|14954.53|15075.52|14955.52|15074.53|14954.53|10
1650020550000|2022-04-15 11:02:30|15074.47|14954.47|15074.32|14954.32|15074.6|14954.6|15074.11|14954.11|10
1650020560000|2022-04-15 11:02:40|15074.14|14954.14|15074.28|14954.28|15074.33|14954.33|15074.14|14954.14|9
1650020570000|2022-04-15 11:02:50|15074.19|14954.19|15072.84|14952.84|15074.38|14954.38|15072.84|14952.84|10
1650020580000|2022-04-15 11:03:00|15072.69|14952.69|15071.32|14951.32|15072.73|14952.73|15071.32|14951.32|10
1650020590000|2022-04-15 11:03:10|15070.6|14950.6|15070|14950|15070.81|14950.81|15069.92|14949.92|10
1650020600000|2022-04-15 11:03:20|15069.81|14949.81|15069.82|14949.82|15069.96|14949.96|15069.81|14949.81|9
1650020610000|2022-04-15 11:03:30|15069.14|14949.14|15064.89|14944.89|15069.14|14949.14|15064.89|14944.89|9
1650020620000|2022-04-15 11:03:40|15066.35|14946.35|15064.86|14944.86|15066.35|14946.35|15064.86|14944.86|10
1650020630000|2022-04-15 11:03:50|15064.82|14944.82|15063.88|14943.88|15064.97|14944.97|15063.85|14943.85|10
1650020640000|2022-04-15 11:04:00|15063.86|14943.86|15062.82|14942.82|15063.86|14943.86|15062.82|14942.82|8
1650020650000|2022-04-15 11:04:10|15062.69|14942.69|15064.26|14944.26|15064.4|14944.4|15062.69|14942.69|10
1650020660000|2022-04-15 11:04:20|15064.18|14944.18|15064.44|14944.44|15064.62|14944.62|15064.18|14944.18|10
1650020670000|2022-04-15 11:04:30|15064.35|14944.35|15064.2|14944.2|15064.4|14944.4|15063.4|14943.4|10
1650020680000|2022-04-15 11:04:40|15064.33|14944.33|15064.67|14944.67|15064.82|14944.82|15064.33|14944.33|9
1650020690000|2022-04-15 11:04:50|15064.87|14944.87|15066.25|14946.25|15066.25|14946.25|15064.87|14944.87|10
1650020700000|2022-04-15 11:05:00|15066.29|14946.29|15066.73|14946.73|15067.22|14947.22|15066.29|14946.29|9
1650020710000|2022-04-15 11:05:10|15066.85|14946.85|15067.47|14947.47|15067.66|14947.66|15066.69|14946.69|10
1650020720000|2022-04-15 11:05:20|15067.16|14947.16|15067.11|14947.11|15067.16|14947.16|15066.81|14946.81|10
1650020730000|2022-04-15 11:05:30|15067.34|14947.34|15068.13|14948.13|15068.14|14948.14|15067.31|14947.31|9
1650020740000|2022-04-15 11:05:40|15068.31|14948.31|15067.24|14947.24|15068.31|14948.31|15067.06|14947.06|9
1650020750000|2022-04-15 11:05:50|15067.41|14947.41|15067.59|14947.59|15068.12|14948.12|15067.41|14947.41|10
1650020760000|2022-04-15 11:06:00|15067.69|14947.69|15070.14|14950.14|15070.39|14950.39|15067.69|14947.69|10
1650020770000|2022-04-15 11:06:10|15070.23|14950.23|15070.75|14950.75|15070.75|14950.75|15070.23|14950.23|9
1650020780000|2022-04-15 11:06:20|15070.79|14950.79|15071.15|14951.15|15071.15|14951.15|15070.79|14950.79|9
1650020790000|2022-04-15 11:06:30|15071.24|14951.24|15071.67|14951.67|15071.68|14951.68|15070.79|14950.79|10
1650020800000|2022-04-15 11:06:40|15071.87|14951.87|15072.3|14952.3|15072.5|14952.5|15071.79|14951.79|9
1650020810000|2022-04-15 11:06:50|15072.34|14952.34|15074.13|14954.13|15074.13|14954.13|15072.34|14952.34|10
1650020820000|2022-04-15 11:07:00|15074.14|14954.14|15074.79|14954.79|15074.88|14954.88|15074.13|14954.13|10
1650020830000|2022-04-15 11:07:10|15075|14955|15073.7|14953.7|15075.09|14955.09|15072.42|14952.42|10
1650020840000|2022-04-15 11:07:20|15073.24|14953.24|15072.31|14952.31|15073.24|14953.24|15071.94|14951.94|9
1650020850000|2022-04-15 11:07:30|15072.54|14952.54|15072.58|14952.58|15072.61|14952.61|15072.14|14952.14|9
1650020860000|2022-04-15 11:07:40|15072.55|14952.55|15072.47|14952.47|15072.61|14952.61|15071.6|14951.6|10
1650020870000|2022-04-15 11:07:50|15072.5|14952.5|15072.86|14952.86|15072.86|14952.86|15071.91|14951.91|10
1650020880000|2022-04-15 11:08:00|15072.73|14952.73|15072.14|14952.14|15072.73|14952.73|15072.14|14952.14|10
1650020890000|2022-04-15 11:08:10|15071.63|14951.63|15071.14|14951.14|15071.66|14951.66|15071.07|14951.07|10
1650020900000|2022-04-15 11:08:20|15071.06|14951.06|15070.62|14950.62|15071.19|14951.19|15070.62|14950.62|9
1650020910000|2022-04-15 11:08:30|15070.72|14950.72|15070.15|14950.15|15070.8|14950.8|15070.06|14950.06|8
1650020920000|2022-04-15 11:08:40|15069.76|14949.76|15068.9|14948.9|15069.76|14949.76|15068.9|14948.9|8
1650020930000|2022-04-15 11:08:50|15069.49|14949.49|15069.15|14949.15|15069.49|14949.49|15068.84|14948.84|9
1650020940000|2022-04-15 11:09:00|15068.96|14948.96|15068.73|14948.73|15069.13|14949.13|15068.65|14948.65|10
1650020950000|2022-04-15 11:09:10|15068.56|14948.56|15068.37|14948.37|15068.63|14948.63|15068.3|14948.3|9
1650020960000|2022-04-15 11:09:20|15068.41|14948.41|15067.18|14947.18|15068.41|14948.41|15067.05|14947.05|10
1650020970000|2022-04-15 11:09:30|15067.3|14947.3|15067.41|14947.41|15067.41|14947.41|15067.13|14947.13|10
1650020980000|2022-04-15 11:09:40|15067.3|14947.3|15067.42|14947.42|15067.73|14947.73|15067.21|14947.21|9
1650020990000|2022-04-15 11:09:50|15067.73|14947.73|15069.61|14949.61|15069.61|14949.61|15067.73|14947.73|10
1650021000000|2022-04-15 11:10:00|15069.64|14949.64|15073.22|14953.22|15073.22|14953.22|15069.64|14949.64|9
1650021010000|2022-04-15 11:10:10|15073.73|14953.73|15073.38|14953.38|15074.01|14954.01|15073.38|14953.38|9
1650021020000|2022-04-15 11:10:20|15073.4|14953.4|15072.74|14952.74|15073.49|14953.49|15072.7|14952.7|10
1650021030000|2022-04-15 11:10:30|15072.48|14952.48|15071.22|14951.22|15072.48|14952.48|15070.96|14950.96|10
1650021040000|2022-04-15 11:10:40|15071.2|14951.2|15070.11|14950.11|15071.2|14951.2|15070.11|14950.11|9
1650021050000|2022-04-15 11:10:50|15070.1|14950.1|15070|14950|15070.41|14950.41|15070|14950|8
1650021060000|2022-04-15 11:11:00|15070.05|14950.05|15070.83|14950.83|15071.31|14951.31|15069.98|14949.98|9
1650021070000|2022-04-15 11:11:10|15071.36|14951.36|15073.24|14953.24|15073.36|14953.36|15071.36|14951.36|10
1650021080000|2022-04-15 11:11:20|15073.17|14953.17|15074.33|14954.33|15074.7|14954.7|15073.17|14953.17|10
1650021090000|2022-04-15 11:11:30|15074.36|14954.36|15075.3|14955.3|15075.3|14955.3|15074.36|14954.36|8
1650021100000|2022-04-15 11:11:40|15075.28|14955.28|15074.74|14954.74|15075.47|14955.47|15074.74|14954.74|10
1650021110000|2022-04-15 11:11:50|15074.8|14954.8|15076.93|14956.93|15076.93|14956.93|15074.8|14954.8|9
1650021120000|2022-04-15 11:12:00|15077.02|14957.02|15079.4|14959.4|15079.4|14959.4|15077.02|14957.02|10
1650021130000|2022-04-15 11:12:10|15079.47|14959.47|15079.5|14959.5|15079.67|14959.67|15078.77|14958.77|10
1650021140000|2022-04-15 11:12:20|15079.7|14959.7|15079.75|14959.75|15080.15|14960.15|15079.5|14959.5|9
1650021150000|2022-04-15 11:12:30|15080.51|14960.51|15080.23|14960.23|15080.73|14960.73|15080.23|14960.23|10
1650021160000|2022-04-15 11:12:40|15080.49|14960.49|15081.69|14961.69|15081.76|14961.76|15080.49|14960.49|10
1650021170000|2022-04-15 11:12:50|15082.13|14962.13|15083.97|14963.97|15083.97|14963.97|15082.13|14962.13|10
1650021180000|2022-04-15 11:13:00|15083.95|14963.95|15084.76|14964.76|15084.76|14964.76|15083.95|14963.95|9
1650021190000|2022-04-15 11:13:10|15084.9|14964.9|15084.71|14964.71|15084.97|14964.97|15084.54|14964.54|7
1650021200000|2022-04-15 11:13:20|15084.5|14964.5|15085.54|14965.54|15085.54|14965.54|15084.5|14964.5|9
1650021210000|2022-04-15 11:13:30|15085.84|14965.84|15087.1|14967.1|15087.1|14967.1|15085.76|14965.76|10
1650021220000|2022-04-15 11:13:40|15087.07|14967.07|15087.69|14967.69|15088.26|14968.26|15087.06|14967.06|10
1650021230000|2022-04-15 11:13:50|15088.89|14968.89|15090.31|14970.31|15090.31|14970.31|15088.8|14968.8|10
1650021240000|2022-04-15 11:14:00|15090.67|14970.67|15093.61|14973.61|15093.61|14973.61|15090.67|14970.67|10
1650021250000|2022-04-15 11:14:10|15094.11|14974.11|15096.49|14976.49|15096.49|14976.49|15094.11|14974.11|10
1650021260000|2022-04-15 11:14:20|15096.78|14976.78|15094.01|14974.01|15096.78|14976.78|15094.01|14974.01|10
1650021270000|2022-04-15 11:14:30|15093.42|14973.42|15091.11|14971.11|15093.42|14973.42|15091.11|14971.11|9
1650021280000|2022-04-15 11:14:40|15090.35|14970.35|15088.86|14968.86|15091.05|14971.05|15088.66|14968.66|10
1650021290000|2022-04-15 11:14:50|15088.66|14968.66|15088.57|14968.57|15088.66|14968.66|15088.1|14968.1|10
1650021300000|2022-04-15 11:15:00|15088.18|14968.18|15090.36|14970.36|15090.36|14970.36|15088.18|14968.18|10
1650021310000|2022-04-15 11:15:10|15090.49|14970.49|15088.65|14968.65|15090.49|14970.49|15088.36|14968.36|10
1650021320000|2022-04-15 11:15:20|15088.63|14968.63|15088.25|14968.25|15088.67|14968.67|15087.95|14967.95|10
1650021330000|2022-04-15 11:15:30|15087.78|14967.78|15086.65|14966.65|15087.78|14967.78|15086.65|14966.65|10
1650021340000|2022-04-15 11:15:40|15086.51|14966.51|15084.91|14964.91|15086.51|14966.51|15084.25|14964.25|10
1650021350000|2022-04-15 11:15:50|15084.05|14964.05|15083.07|14963.07|15084.16|14964.16|15083.07|14963.07|10
1650021360000|2022-04-15 11:16:00|15083.65|14963.65|15081.95|14961.95|15083.65|14963.65|15081.89|14961.89|9
1650021370000|2022-04-15 11:16:10|15081.83|14961.83|15081.78|14961.78|15082.32|14962.32|15081.72|14961.72|10
1650021380000|2022-04-15 11:16:20|15081.8|14961.8|15081.52|14961.52|15081.8|14961.8|15081.32|14961.32|9
1650021390000|2022-04-15 11:16:30|15081.43|14961.43|15080.2|14960.2|15081.43|14961.43|15080.14|14960.14|10
1650021400000|2022-04-15 11:16:40|15080.22|14960.22|15079.79|14959.79|15080.31|14960.31|15079.21|14959.21|9
1650021410000|2022-04-15 11:16:50|15079.56|14959.56|15079.32|14959.32|15079.85|14959.85|15079.09|14959.09|10
1650021420000|2022-04-15 11:17:00|15079.94|14959.94|15081.78|14961.78|15081.78|14961.78|15079.94|14959.94|10
1650021430000|2022-04-15 11:17:10|15081.76|14961.76|15081.67|14961.67|15081.99|14961.99|15081.65|14961.65|10
1650021440000|2022-04-15 11:17:20|15081.77|14961.77|15082.53|14962.53|15082.53|14962.53|15081.77|14961.77|9
1650021450000|2022-04-15 11:17:30|15082.69|14962.69|15083.61|14963.61|15083.61|14963.61|15082.69|14962.69|10
1650021460000|2022-04-15 11:17:40|15083.62|14963.62|15083.44|14963.44|15083.7|14963.7|15083.43|14963.43|10
1650021470000|2022-04-15 11:17:50|15083.57|14963.57|15085.35|14965.35|15085.35|14965.35|15083.57|14963.57|9
1650021480000|2022-04-15 11:18:00|15085.39|14965.39|15086.97|14966.97|15086.97|14966.97|15085.39|14965.39|9
1650021490000|2022-04-15 11:18:10|15086.81|14966.81|15087.55|14967.55|15087.55|14967.55|15086.48|14966.48|10
1650021500000|2022-04-15 11:18:20|15087.58|14967.58|15088.78|14968.78|15088.78|14968.78|15087.56|14967.56|10
1650021510000|2022-04-15 11:18:30|15088.74|14968.74|15089.38|14969.38|15089.38|14969.38|15088.24|14968.24|10
1650021520000|2022-04-15 11:18:40|15089.5|14969.5|15089.29|14969.29|15089.65|14969.65|15088.77|14968.77|10
1650021530000|2022-04-15 11:18:50|15089.3|14969.3|15089.93|14969.93|15089.93|14969.93|15088.91|14968.91|10
1650021540000|2022-04-15 11:19:00|15090.24|14970.24|15090.93|14970.93|15091.38|14971.38|15090.03|14970.03|10
1650021550000|2022-04-15 11:19:10|15091.08|14971.08|15091.63|14971.63|15091.91|14971.91|15091.08|14971.08|10
1650021560000|2022-04-15 11:19:20|15091.83|14971.83|15087.63|14967.63|15092.03|14972.03|15087.63|14967.63|10
1650021570000|2022-04-15 11:19:30|15087.17|14967.17|15083.8|14963.8|15087.17|14967.17|15083.8|14963.8|10
1650021580000|2022-04-15 11:19:40|15082.89|14962.89|15082.33|14962.33|15083.45|14963.45|15082.01|14962.01|10
1650021590000|2022-04-15 11:19:50|15082.02|14962.02|15082.54|14962.54|15083.63|14963.63|15082.02|14962.02|9
1650021600000|2022-04-15 11:20:00|15082.45|14962.45|15082.48|14962.48|15082.77|14962.77|15082.38|14962.38|10
1650021610000|2022-04-15 11:20:10|15082.22|14962.22|15078.51|14958.51|15082.22|14962.22|15078.51|14958.51|9
1650021620000|2022-04-15 11:20:20|15078.19|14958.19|15076.98|14956.98|15078.46|14958.46|15076.71|14956.71|9
1650021630000|2022-04-15 11:20:30|15077|14957|15076.31|14956.31|15077.25|14957.25|15076.28|14956.28|10
1650021640000|2022-04-15 11:20:40|15076.32|14956.32|15077.19|14957.19|15077.3|14957.3|15076.3|14956.3|10
1650021650000|2022-04-15 11:20:50|15077.15|14957.15|15077.02|14957.02|15077.17|14957.17|15076.87|14956.87|10
1650021660000|2022-04-15 11:21:00|15077.07|14957.07|15076.46|14956.46|15077.07|14957.07|15076.25|14956.25|10
1650021670000|2022-04-15 11:21:10|15076.41|14956.41|15077.09|14957.09|15077.09|14957.09|15076.35|14956.35|10
1650021680000|2022-04-15 11:21:20|15077.42|14957.42|15078.45|14958.45|15078.45|14958.45|15077.42|14957.42|10
1650021690000|2022-04-15 11:21:30|15078.39|14958.39|15078.14|14958.14|15078.39|14958.39|15077.96|14957.96|10
1650021700000|2022-04-15 11:21:40|15078.38|14958.38|15078.18|14958.18|15078.69|14958.69|15078.18|14958.18|8
1650021710000|2022-04-15 11:21:50|15078.21|14958.21|15076.66|14956.66|15078.21|14958.21|15076.44|14956.44|10
1650021720000|2022-04-15 11:22:00|15076.72|14956.72|15075.63|14955.63|15076.72|14956.72|15075.5|14955.5|10
1650021730000|2022-04-15 11:22:10|15075.6|14955.6|15074.5|14954.5|15075.6|14955.6|15074.5|14954.5|9
1650021740000|2022-04-15 11:22:20|15074.54|14954.54|15075.58|14955.58|15075.58|14955.58|15074.54|14954.54|8
1650021750000|2022-04-15 11:22:30|15075.64|14955.64|15075.97|14955.97|15076.15|14956.15|15075.35|14955.35|10
1650021760000|2022-04-15 11:22:40|15075.79|14955.79|15075.84|14955.84|15076.13|14956.13|15075.79|14955.79|7
1650021770000|2022-04-15 11:22:50|15075.8|14955.8|15075.75|14955.75|15075.99|14955.99|15075.75|14955.75|8
1650021780000|2022-04-15 11:23:00|15075.58|14955.58|15075.22|14955.22|15076.13|14956.13|15075.22|14955.22|10
1650021790000|2022-04-15 11:23:10|15075.32|14955.32|15072.3|14952.3|15075.32|14955.32|15072.3|14952.3|10
1650021800000|2022-04-15 11:23:20|15072.03|14952.03|15068.8|14948.8|15072.03|14952.03|15068.8|14948.8|10
1650021810000|2022-04-15 11:23:30|15068.63|14948.63|15068.22|14948.22|15068.63|14948.63|15067.81|14947.81|10
1650021820000|2022-04-15 11:23:40|15068.47|14948.47|15068.46|14948.46|15068.61|14948.61|15067.93|14947.93|9
1650021830000|2022-04-15 11:23:50|15068.24|14948.24|15067.97|14947.97|15068.24|14948.24|15067.89|14947.89|10
1650021840000|2022-04-15 11:24:00|15067.89|14947.89|15066.98|14946.98|15068.05|14948.05|15066.38|14946.38|9
1650021850000|2022-04-15 11:24:10|15066.76|14946.76|15065.97|14945.97|15066.76|14946.76|15065.82|14945.82|10
1650021860000|2022-04-15 11:24:20|15065.94|14945.94|15065.86|14945.86|15066.31|14946.31|15065.71|14945.71|8
1650021870000|2022-04-15 11:24:30|15065.89|14945.89|15065.22|14945.22|15065.89|14945.89|15065.07|14945.07|9
1650021880000|2022-04-15 11:24:40|15065.02|14945.02|15063.46|14943.46|15065.02|14945.02|15063.46|14943.46|9
1650021890000|2022-04-15 11:24:50|15063.47|14943.47|15063.15|14943.15|15063.47|14943.47|15063.15|14943.15|7
1650021900000|2022-04-15 11:25:00|15062.7|14942.7|15062.93|14942.93|15063.06|14943.06|15062.63|14942.63|10
1650021910000|2022-04-15 11:25:10|15062.97|14942.97|15060.96|14940.96|15062.97|14942.97|15060.96|14940.96|10
1650021920000|2022-04-15 11:25:20|15060.54|14940.54|15060.38|14940.38|15060.73|14940.73|15060.22|14940.22|10
1650021930000|2022-04-15 11:25:30|15060.58|14940.58|15060.62|14940.62|15060.62|14940.62|15060.37|14940.37|10
1650021940000|2022-04-15 11:25:40|15060.67|14940.67|15060.17|14940.17|15060.67|14940.67|15060.08|14940.08|9
1650021950000|2022-04-15 11:25:50|15060.08|14940.08|15059.83|14939.83|15060.08|14940.08|15059.82|14939.82|9
1650021960000|2022-04-15 11:26:00|15059.85|14939.85|15058.97|14938.97|15059.85|14939.85|15058.97|14938.97|10
1650021970000|2022-04-15 11:26:10|15059.03|14939.03|15058.32|14938.32|15059.03|14939.03|15058.32|14938.32|8
1650021980000|2022-04-15 11:26:20|15057.95|14937.95|15058.17|14938.17|15058.6|14938.6|15057.83|14937.83|10
1650021990000|2022-04-15 11:26:30|15058.32|14938.32|15060.17|14940.17|15060.17|14940.17|15058.29|14938.29|10
1650022000000|2022-04-15 11:26:40|15060.2|14940.2|15061.89|14941.89|15061.89|14941.89|15060.2|14940.2|10
1650022010000|2022-04-15 11:26:50|15061.83|14941.83|15061.72|14941.72|15061.94|14941.94|15061.4|14941.4|8
1650022020000|2022-04-15 11:27:00|15061.63|14941.63|15060.71|14940.71|15061.63|14941.63|15060.64|14940.64|9
1650022030000|2022-04-15 11:27:10|15060.69|14940.69|15061.28|14941.28|15061.32|14941.32|15060.69|14940.69|10
1650022040000|2022-04-15 11:27:20|15061.11|14941.11|15060.27|14940.27|15061.11|14941.11|15060.2|14940.2|8
1650022050000|2022-04-15 11:27:30|15060.44|14940.44|15060.69|14940.69|15060.95|14940.95|15060.44|14940.44|10
1650022060000|2022-04-15 11:27:40|15060.73|14940.73|15059.99|14939.99|15060.8|14940.8|15059.99|14939.99|9
1650022070000|2022-04-15 11:27:50|15060.06|14940.06|15060.3|14940.3|15060.37|14940.37|15059.97|14939.97|10
1650022080000|2022-04-15 11:28:00|15060.43|14940.43|15060.11|14940.11|15061.03|14941.03|15060.11|14940.11|9
1650022090000|2022-04-15 11:28:10|15060.04|14940.04|15059.69|14939.69|15060.04|14940.04|15059.42|14939.42|9
1650022100000|2022-04-15 11:28:20|15059.74|14939.74|15059.32|14939.32|15059.94|14939.94|15059.32|14939.32|9
1650022110000|2022-04-15 11:28:30|15059.37|14939.37|15059.09|14939.09|15059.37|14939.37|15058.96|14938.96|8
1650022120000|2022-04-15 11:28:40|15059.03|14939.03|15058.04|14938.04|15059.03|14939.03|15057.89|14937.89|8
1650022130000|2022-04-15 11:28:50|15058.05|14938.05|15056.8|14936.8|15058.05|14938.05|15056.36|14936.36|10
1650022140000|2022-04-15 11:29:00|15056.76|14936.76|15056.09|14936.09|15056.77|14936.77|15056.03|14936.03|10
1650022150000|2022-04-15 11:29:10|15056.16|14936.16|15055.74|14935.74|15056.17|14936.17|15055.73|14935.73|9
1650022160000|2022-04-15 11:29:20|15055.63|14935.63|15056.91|14936.91|15057.02|14937.02|15055.63|14935.63|10
1650022170000|2022-04-15 11:29:30|15056.73|14936.73|15056.21|14936.21|15057.05|14937.05|15056.19|14936.19|10
1650022180000|2022-04-15 11:29:40|15056.3|14936.3|15053.83|14933.83|15056.31|14936.31|15053.64|14933.64|10
1650022190000|2022-04-15 11:29:50|15053.94|14933.94|15053.26|14933.26|15053.94|14933.94|15053.26|14933.26|10
1650022200000|2022-04-15 11:30:00|15053.35|14933.35|15050.42|14930.42|15053.35|14933.35|15050.19|14930.19|10
1650022210000|2022-04-15 11:30:10|15050.43|14930.43|15051.76|14931.76|15051.76|14931.76|15050.43|14930.43|10
1650022220000|2022-04-15 11:30:20|15051.88|14931.88|15049.8|14929.8|15052.09|14932.09|15049.8|14929.8|10
1650022230000|2022-04-15 11:30:30|15049.65|14929.65|15044.38|14924.38|15049.65|14929.65|15043.74|14923.74|10
1650022240000|2022-04-15 11:30:40|15040.76|14920.76|15028.33|14908.33|15040.76|14920.76|15027.33|14907.33|10
1650022250000|2022-04-15 11:30:50|15027.49|14907.49|15025.21|14905.21|15027.49|14907.49|15025.21|14905.21|10
1650022260000|2022-04-15 11:31:00|15025.04|14905.04|15027.43|14907.43|15027.43|14907.43|15024.85|14904.85|10
1650022270000|2022-04-15 11:31:10|15028.62|14908.62|15030.67|14910.67|15031.27|14911.27|15028.62|14908.62|10
1650022280000|2022-04-15 11:31:20|15030.28|14910.28|15031.27|14911.27|15031.42|14911.42|15030.28|14910.28|10
1650022290000|2022-04-15 11:31:30|15030.91|14910.91|15032.19|14912.19|15032.19|14912.19|15030.81|14910.81|10
1650022300000|2022-04-15 11:31:40|15031.8|14911.8|15032.69|14912.69|15032.69|14912.69|15031.2|14911.2|10
1650022310000|2022-04-15 11:31:50|15032.78|14912.78|15035.41|14915.41|15035.41|14915.41|15032.43|14912.43|10
1650022320000|2022-04-15 11:32:00|15034.72|14914.72|15035.11|14915.11|15035.52|14915.52|15034.57|14914.57|10
1650022330000|2022-04-15 11:32:10|15035.58|14915.58|15035.74|14915.74|15035.97|14915.97|15034.96|14914.96|10
1650022340000|2022-04-15 11:32:20|15036.22|14916.22|15037.07|14917.07|15037.07|14917.07|15035.77|14915.77|10
1650022350000|2022-04-15 11:32:30|15036.59|14916.59|15036.26|14916.26|15036.86|14916.86|15035.64|14915.64|10
1650022360000|2022-04-15 11:32:40|15036.33|14916.33|15040.04|14920.04|15040.72|14920.72|15036.28|14916.28|7
1650022370000|2022-04-15 11:32:50|15039.53|14919.53|15039.53|14919.53|15040.28|14920.28|15039.45|14919.45|10
1650022380000|2022-04-15 11:33:00|15039.83|14919.83|15041.08|14921.08|15041.08|14921.08|15039.59|14919.59|10
1650022390000|2022-04-15 11:33:10|15041.49|14921.49|15039.41|14919.41|15041.49|14921.49|15039.41|14919.41|9
1650022400000|2022-04-15 11:33:20|15038.24|14918.24|15039.43|14919.43|15039.8|14919.8|15037.9|14917.9|10
1650022410000|2022-04-15 11:33:30|15040.49|14920.49|15042.61|14922.61|15043.25|14923.25|15040.49|14920.49|10
1650022420000|2022-04-15 11:33:40|15042.9|14922.9|15043.66|14923.66|15043.97|14923.97|15042.58|14922.58|10
1650022430000|2022-04-15 11:33:50|15043.94|14923.94|15043.72|14923.72|15044.13|14924.13|15042.94|14922.94|10
1650022440000|2022-04-15 11:34:00|15044.2|14924.2|15044.06|14924.06|15044.73|14924.73|15043.69|14923.69|10
1650022450000|2022-04-15 11:34:10|15043.79|14923.79|15044.03|14924.03|15044.39|14924.39|15043.79|14923.79|10
1650022460000|2022-04-15 11:34:20|15044.42|14924.42|15043.96|14923.96|15044.42|14924.42|15043.96|14923.96|9
1650022470000|2022-04-15 11:34:30|15043.71|14923.71|15043.74|14923.74|15044.04|14924.04|15043.71|14923.71|9
1650022480000|2022-04-15 11:34:40|15043.78|14923.78|15043.53|14923.53|15043.93|14923.93|15043.4|14923.4|10
1650022490000|2022-04-15 11:34:50|15043.28|14923.28|15044.32|14924.32|15044.32|14924.32|15043.14|14923.14|10
1650022500000|2022-04-15 11:35:00|15043.7|14923.7|15044.77|14924.77|15044.99|14924.99|15043.7|14923.7|10
1650022510000|2022-04-15 11:35:10|15044.65|14924.65|15044.62|14924.62|15045.63|14925.63|15044.62|14924.62|9
1650022520000|2022-04-15 11:35:20|15044.57|14924.57|15042.92|14922.92|15044.57|14924.57|15042.83|14922.83|9
1650022530000|2022-04-15 11:35:30|15042.93|14922.93|15042.58|14922.58|15043.1|14923.1|15042.4|14922.4|9
1650022540000|2022-04-15 11:35:40|15042.25|14922.25|15041.29|14921.29|15042.25|14922.25|15041.21|14921.21|9
1650022550000|2022-04-15 11:35:50|15041.31|14921.31|15040.05|14920.05|15041.31|14921.31|15040.02|14920.02|10
1650022560000|2022-04-15 11:36:00|15039.87|14919.87|15040.82|14920.82|15040.82|14920.82|15039.87|14919.87|10
1650022570000|2022-04-15 11:36:10|15040.87|14920.87|15041.91|14921.91|15041.91|14921.91|15040.73|14920.73|9
1650022580000|2022-04-15 11:36:20|15041.97|14921.97|15043.21|14923.21|15043.23|14923.23|15041.97|14921.97|9
1650022590000|2022-04-15 11:36:30|15043.31|14923.31|15043.78|14923.78|15043.78|14923.78|15043.31|14923.31|9
1650022600000|2022-04-15 11:36:40|15043.88|14923.88|15043.9|14923.9|15044.6|14924.6|15043.72|14923.72|9
1650022610000|2022-04-15 11:36:50|15044.07|14924.07|15044.3|14924.3|15044.3|14924.3|15043.83|14923.83|9
1650022620000|2022-04-15 11:37:00|15045|14925|15045.47|14925.47|15045.52|14925.52|15044.94|14924.94|10
1650022630000|2022-04-15 11:37:10|15045.45|14925.45|15045.78|14925.78|15045.78|14925.78|15045.38|14925.38|9
1650022640000|2022-04-15 11:37:20|15045.79|14925.79|15046.37|14926.37|15046.37|14926.37|15045.79|14925.79|9
1650022650000|2022-04-15 11:37:30|15046.44|14926.44|15047.16|14927.16|15047.16|14927.16|15046.44|14926.44|8
1650022660000|2022-04-15 11:37:40|15047.07|14927.07|15047.59|14927.59|15047.63|14927.63|15046.93|14926.93|9
1650022670000|2022-04-15 11:37:50|15047.64|14927.64|15047.54|14927.54|15047.75|14927.75|15047.51|14927.51|8
1650022680000|2022-04-15 11:38:00|15047.84|14927.84|15048.86|14928.86|15048.86|14928.86|15047.83|14927.83|9
1650022690000|2022-04-15 11:38:10|15048.88|14928.88|15048.77|14928.77|15048.89|14928.89|15048.64|14928.64|9
1650022700000|2022-04-15 11:38:20|15048.97|14928.97|15048.75|14928.75|15049.23|14929.23|15048.75|14928.75|10
1650022710000|2022-04-15 11:38:30|15048.73|14928.73|15048.11|14928.11|15048.73|14928.73|15047.1|14927.1|8
1650022720000|2022-04-15 11:38:40|15048|14928|15047.42|14927.42|15048.03|14928.03|15047.42|14927.42|9
1650022730000|2022-04-15 11:38:50|15047.34|14927.34|15044.95|14924.95|15047.34|14927.34|15044.95|14924.95|10
1650022740000|2022-04-15 11:39:00|15045|14925|15046.13|14926.13|15046.13|14926.13|15044.96|14924.96|9
1650022750000|2022-04-15 11:39:10|15046.18|14926.18|15047.25|14927.25|15047.25|14927.25|15046.06|14926.06|10
1650022760000|2022-04-15 11:39:20|15047.55|14927.55|15048.12|14928.12|15048.3|14928.3|15047.38|14927.38|10
1650022770000|2022-04-15 11:39:30|15048.26|14928.26|15048.65|14928.65|15048.65|14928.65|15048.26|14928.26|10
1650022780000|2022-04-15 11:39:40|15048.54|14928.54|15047.88|14927.88|15048.59|14928.59|15047.79|14927.79|10
1650022790000|2022-04-15 11:39:50|15047.83|14927.83|15048.19|14928.19|15048.35|14928.35|15047.82|14927.82|7
1650022800000|2022-04-15 11:40:00|15048.3|14928.3|15047.9|14927.9|15048.3|14928.3|15047.76|14927.76|10
1650022810000|2022-04-15 11:40:10|15047.73|14927.73|15047.49|14927.49|15047.86|14927.86|15047.29|14927.29|8
1650022820000|2022-04-15 11:40:20|15047.64|14927.64|15046.52|14926.52|15047.64|14927.64|15046.52|14926.52|10
1650022830000|2022-04-15 11:40:30|15046.75|14926.75|15047.71|14927.71|15047.71|14927.71|15046.75|14926.75|8
1650022840000|2022-04-15 11:40:40|15047.86|14927.86|15048.87|14928.87|15048.87|14928.87|15047.85|14927.85|8
1650022850000|2022-04-15 11:40:50|15049.05|14929.05|15048.39|14928.39|15049.32|14929.32|15048.39|14928.39|10
1650022860000|2022-04-15 11:41:00|15048.28|14928.28|15047.91|14927.91|15048.48|14928.48|15047.79|14927.79|10
1650022870000|2022-04-15 11:41:10|15047.99|14927.99|15046.18|14926.18|15047.99|14927.99|15046.18|14926.18|9
1650022880000|2022-04-15 11:41:20|15046.1|14926.1|15045.99|14925.99|15046.1|14926.1|15045.89|14925.89|8
1650022890000|2022-04-15 11:41:30|15046|14926|15045.47|14925.47|15046|14926|15045.36|14925.36|10
1650022900000|2022-04-15 11:41:40|15045.66|14925.66|15047.4|14927.4|15047.4|14927.4|15045.66|14925.66|9
1650022910000|2022-04-15 11:41:50|15047.05|14927.05|15047.25|14927.25|15047.34|14927.34|15046.88|14926.88|10
1650022920000|2022-04-15 11:42:00|15047.28|14927.28|15046.82|14926.82|15047.28|14927.28|15046.66|14926.66|10
1650022930000|2022-04-15 11:42:10|15046.67|14926.67|15047.38|14927.38|15047.38|14927.38|15046.67|14926.67|9
1650022940000|2022-04-15 11:42:20|15047.52|14927.52|15048.44|14928.44|15048.44|14928.44|15047.52|14927.52|9
1650022950000|2022-04-15 11:42:30|15048.7|14928.7|15048.67|14928.67|15048.76|14928.76|15048.24|14928.24|10
1650022960000|2022-04-15 11:42:40|15048.69|14928.69|15048.76|14928.76|15048.91|14928.91|15048.62|14928.62|10
1650022970000|2022-04-15 11:42:50|15048.79|14928.79|15049.08|14929.08|15049.4|14929.4|15048.78|14928.78|10
1650022980000|2022-04-15 11:43:00|15049.04|14929.04|15047.53|14927.53|15049.04|14929.04|15047.53|14927.53|10
1650022990000|2022-04-15 11:43:10|15047.51|14927.51|15047.61|14927.61|15047.61|14927.61|15047.33|14927.33|8
1650023000000|2022-04-15 11:43:20|15047.65|14927.65|15047.75|14927.75|15047.87|14927.87|15047.55|14927.55|9
1650023010000|2022-04-15 11:43:30|15047.53|14927.53|15045.23|14925.23|15047.53|14927.53|15045.23|14925.23|10
1650023020000|2022-04-15 11:43:40|15044.95|14924.95|15042.91|14922.91|15044.95|14924.95|15042.91|14922.91|9
1650023030000|2022-04-15 11:43:50|15042.56|14922.56|15041.66|14921.66|15042.56|14922.56|15041.5|14921.5|10
1650023040000|2022-04-15 11:44:00|15041.59|14921.59|15041.52|14921.52|15041.75|14921.75|15041.52|14921.52|8
1650023050000|2022-04-15 11:44:10|15041.26|14921.26|15039.96|14919.96|15041.4|14921.4|15039.96|14919.96|10
1650023060000|2022-04-15 11:44:20|15039.91|14919.91|15037.99|14917.99|15039.91|14919.91|15037.99|14917.99|9
1650023070000|2022-04-15 11:44:30|15037.97|14917.97|15037.73|14917.73|15038.12|14918.12|15037.7|14917.7|9
1650023080000|2022-04-15 11:44:40|15037.56|14917.56|15037.06|14917.06|15037.56|14917.56|15036.8|14916.8|8
1650023090000|2022-04-15 11:44:50|15037.05|14917.05|15036.74|14916.74|15037.05|14917.05|15036.59|14916.59|9
1650023100000|2022-04-15 11:45:00|15036.72|14916.72|15036.84|14916.84|15036.84|14916.84|15036.53|14916.53|9
1650023110000|2022-04-15 11:45:10|15037.45|14917.45|15035.35|14915.35|15037.45|14917.45|15035.35|14915.35|9
1650023120000|2022-04-15 11:45:20|15035.06|14915.06|15032.86|14912.86|15035.06|14915.06|15032.7|14912.7|10
1650023130000|2022-04-15 11:45:30|15032.99|14912.99|15032.26|14912.26|15032.99|14912.99|15032.13|14912.13|10
1650023140000|2022-04-15 11:45:40|15032.35|14912.35|15030.44|14910.44|15032.53|14912.53|15030.44|14910.44|9
1650023150000|2022-04-15 11:45:50|15030.6|14910.6|15030.27|14910.27|15030.6|14910.6|15029.99|14909.99|10
1650023160000|2022-04-15 11:46:00|15030.05|14910.05|15029.66|14909.66|15030.17|14910.17|15029.66|14909.66|10
1650023170000|2022-04-15 11:46:10|15030.56|14910.56|15029.87|14909.87|15030.68|14910.68|15029.67|14909.67|9
1650023180000|2022-04-15 11:46:20|15029.86|14909.86|15030.22|14910.22|15030.22|14910.22|15029.86|14909.86|9
1650023190000|2022-04-15 11:46:30|15030.39|14910.39|15030.08|14910.08|15030.48|14910.48|15030.08|14910.08|10
1650023200000|2022-04-15 11:46:40|15029.78|14909.78|15029.57|14909.57|15029.78|14909.78|15029.25|14909.25|10
1650023210000|2022-04-15 11:46:50|15029.62|14909.62|15028.65|14908.65|15029.62|14909.62|15028.62|14908.62|10
1650023220000|2022-04-15 11:47:00|15027.72|14907.72|15027.79|14907.79|15027.89|14907.89|15027.57|14907.57|10
1650023230000|2022-04-15 11:47:10|15027.67|14907.67|15028.78|14908.78|15028.78|14908.78|15027.67|14907.67|10
1650023240000|2022-04-15 11:47:20|15029.1|14909.1|15029.73|14909.73|15030.24|14910.24|15029.1|14909.1|7
1650023250000|2022-04-15 11:47:30|15029.74|14909.74|15029.38|14909.38|15029.97|14909.97|15029.2|14909.2|10
1650023260000|2022-04-15 11:47:40|15029.28|14909.28|15028.82|14908.82|15029.28|14909.28|15028.82|14908.82|9
1650023270000|2022-04-15 11:47:50|15028.9|14908.9|15029.39|14909.39|15029.39|14909.39|15028.58|14908.58|10
1650023280000|2022-04-15 11:48:00|15030.39|14910.39|15033.22|14913.22|15033.22|14913.22|15030.39|14910.39|10
1650023290000|2022-04-15 11:48:10|15033.51|14913.51|15034.46|14914.46|15034.46|14914.46|15033.51|14913.51|10
1650023300000|2022-04-15 11:48:20|15034.95|14914.95|15035.83|14915.83|15035.92|14915.92|15034.94|14914.94|10
1650023310000|2022-04-15 11:48:30|15035.7|14915.7|15037.9|14917.9|15037.9|14917.9|15035.7|14915.7|10
1650023320000|2022-04-15 11:48:40|15037.95|14917.95|15038.74|14918.74|15038.74|14918.74|15037.95|14917.95|9
1650023330000|2022-04-15 11:48:50|15039.06|14919.06|15039.27|14919.27|15039.27|14919.27|15038.54|14918.54|10
1650023340000|2022-04-15 11:49:00|15039.21|14919.21|15039.19|14919.19|15039.23|14919.23|15038.97|14918.97|9
1650023350000|2022-04-15 11:49:10|15039.07|14919.07|15039.96|14919.96|15039.96|14919.96|15039.07|14919.07|8
1650023360000|2022-04-15 11:49:20|15039.92|14919.92|15040.25|14920.25|15040.25|14920.25|15039.92|14919.92|10
1650023370000|2022-04-15 11:49:30|15040.37|14920.37|15039.98|14919.98|15040.56|14920.56|15039.98|14919.98|10
1650023380000|2022-04-15 11:49:40|15039.88|14919.88|15038.47|14918.47|15039.88|14919.88|15038.28|14918.28|10
1650023390000|2022-04-15 11:49:50|15038.64|14918.64|15038.16|14918.16|15038.64|14918.64|15038.16|14918.16|9
1650023400000|2022-04-15 11:50:00|15038.21|14918.21|15039.48|14919.48|15039.48|14919.48|15038.21|14918.21|10
1650023410000|2022-04-15 11:50:10|15039.6|14919.6|15040.87|14920.87|15041.2|14921.2|15039.6|14919.6|10
1650023420000|2022-04-15 11:50:20|15041.04|14921.04|15041.03|14921.03|15041.13|14921.13|15040.17|14920.17|10
1650023430000|2022-04-15 11:50:30|15041.07|14921.07|15041.1|14921.1|15041.3|14921.3|15041.07|14921.07|10
1650023440000|2022-04-15 11:50:40|15041.17|14921.17|15041.49|14921.49|15041.49|14921.49|15040.86|14920.86|10
1650023450000|2022-04-15 11:50:50|15041.56|14921.56|15041.99|14921.99|15041.99|14921.99|15041.52|14921.52|10
1650023460000|2022-04-15 11:51:00|15042.35|14922.35|15042.41|14922.41|15042.43|14922.43|15042.32|14922.32|9
1650023470000|2022-04-15 11:51:10|15042.37|14922.37|15042.46|14922.46|15043.03|14923.03|15042.37|14922.37|9
1650023480000|2022-04-15 11:51:20|15042.6|14922.6|15043.4|14923.4|15043.63|14923.63|15042.6|14922.6|9
1650023490000|2022-04-15 11:51:30|15043.36|14923.36|15043.99|14923.99|15043.99|14923.99|15043|14923|9
1650023500000|2022-04-15 11:51:40|15044.07|14924.07|15045.27|14925.27|15045.27|14925.27|15043.84|14923.84|8
1650023510000|2022-04-15 11:51:50|15045.32|14925.32|15045.66|14925.66|15045.94|14925.94|15045.32|14925.32|10
1650023520000|2022-04-15 11:52:00|15045.67|14925.67|15046.98|14926.98|15046.98|14926.98|15045.45|14925.45|8
1650023530000|2022-04-15 11:52:10|15047.17|14927.17|15047.21|14927.21|15047.45|14927.45|15046.88|14926.88|9
1650023540000|2022-04-15 11:52:20|15047|14927|15048.33|14928.33|15048.33|14928.33|15047|14927|8
1650023550000|2022-04-15 11:52:30|15048.84|14928.84|15051.26|14931.26|15051.26|14931.26|15048.84|14928.84|9
1650023560000|2022-04-15 11:52:40|15051.19|14931.19|15052.23|14932.23|15052.23|14932.23|15051.19|14931.19|9
1650023570000|2022-04-15 11:52:50|15052.4|14932.4|15053.32|14933.32|15053.51|14933.51|15052.4|14932.4|10
1650023580000|2022-04-15 11:53:00|15053.2|14933.2|15052.69|14932.69|15053.2|14933.2|15052.47|14932.47|8
1650023590000|2022-04-15 11:53:10|15052.82|14932.82|15052.77|14932.77|15052.93|14932.93|15052.7|14932.7|10
1650023600000|2022-04-15 11:53:20|15052.8|14932.8|15052.23|14932.23|15052.8|14932.8|15052.23|14932.23|10
1650023610000|2022-04-15 11:53:30|15052.06|14932.06|15051.74|14931.74|15052.06|14932.06|15051.47|14931.47|9
1650023620000|2022-04-15 11:53:40|15051.49|14931.49|15050.79|14930.79|15051.49|14931.49|15050.71|14930.71|10
1650023630000|2022-04-15 11:53:50|15050.85|14930.85|15051.61|14931.61|15051.61|14931.61|15050.85|14930.85|8
1650023640000|2022-04-15 11:54:00|15051.62|14931.62|15052.21|14932.21|15052.45|14932.45|15051.52|14931.52|9
1650023650000|2022-04-15 11:54:10|15052.22|14932.22|15052.31|14932.31|15052.64|14932.64|15052.22|14932.22|9
1650023660000|2022-04-15 11:54:20|15052.54|14932.54|15052.23|14932.23|15052.54|14932.54|15052.06|14932.06|7
1650023670000|2022-04-15 11:54:30|15052.33|14932.33|15051.76|14931.76|15052.36|14932.36|15051.73|14931.73|9
1650023680000|2022-04-15 11:54:40|15051.94|14931.94|15051.85|14931.85|15052.7|14932.7|15051.83|14931.83|10
1650023690000|2022-04-15 11:54:50|15051.87|14931.87|15051.62|14931.62|15052.07|14932.07|15051.62|14931.62|10
1650023700000|2022-04-15 11:55:00|15051.56|14931.56|15051.2|14931.2|15051.61|14931.61|15051.2|14931.2|9
1650023710000|2022-04-15 11:55:10|15051.29|14931.29|15050.51|14930.51|15051.29|14931.29|15050.5|14930.5|7
1650023720000|2022-04-15 11:55:20|15050.47|14930.47|15050.26|14930.26|15050.47|14930.47|15050.26|14930.26|10
1650023730000|2022-04-15 11:55:30|15050.16|14930.16|15051.07|14931.07|15051.09|14931.09|15050.04|14930.04|10
1650023740000|2022-04-15 11:55:40|15051.22|14931.22|15051.99|14931.99|15052.02|14932.02|15051.22|14931.22|8
1650023750000|2022-04-15 11:55:50|15052.26|14932.26|15051.75|14931.75|15052.42|14932.42|15051.55|14931.55|9
1650023760000|2022-04-15 11:56:00|15051.77|14931.77|15051.8|14931.8|15051.91|14931.91|15051.77|14931.77|8
1650023770000|2022-04-15 11:56:10|15051.52|14931.52|15049.2|14929.2|15051.52|14931.52|15049.2|14929.2|10
1650023780000|2022-04-15 11:56:20|15049.11|14929.11|15047.78|14927.78|15049.11|14929.11|15047.78|14927.78|10
1650023790000|2022-04-15 11:56:30|15047.69|14927.69|15046.96|14926.96|15047.83|14927.83|15046.96|14926.96|9
1650023800000|2022-04-15 11:56:40|15047.17|14927.17|15045.35|14925.35|15047.17|14927.17|15045.35|14925.35|9
1650023810000|2022-04-15 11:56:50|15045.37|14925.37|15045.74|14925.74|15046|14926|15045.11|14925.11|8
1650023820000|2022-04-15 11:57:00|15045.6|14925.6|15045.62|14925.62|15045.62|14925.62|15045.4|14925.4|7
1650023830000|2022-04-15 11:57:10|15045.59|14925.59|15045.38|14925.38|15045.68|14925.68|15044.8|14924.8|9
1650023840000|2022-04-15 11:57:20|15045.35|14925.35|15046.48|14926.48|15046.86|14926.86|15045.35|14925.35|10
1650023850000|2022-04-15 11:57:30|15046.28|14926.28|15047.17|14927.17|15047.17|14927.17|15046.28|14926.28|10
1650023860000|2022-04-15 11:57:40|15047.11|14927.11|15045.94|14925.94|15047.11|14927.11|15045.94|14925.94|10
1650023870000|2022-04-15 11:57:50|15046.11|14926.11|15046.84|14926.84|15046.84|14926.84|15046.11|14926.11|9
1650023880000|2022-04-15 11:58:00|15046.9|14926.9|15047.3|14927.3|15047.3|14927.3|15046.84|14926.84|8
1650023890000|2022-04-15 11:58:10|15047.7|14927.7|15047.45|14927.45|15047.7|14927.7|15047.45|14927.45|4
1650023900000|2022-04-15 11:58:20|15047.5|14927.5|15047.75|14927.75|15047.76|14927.76|15047.45|14927.45|9
1650023910000|2022-04-15 11:58:30|15047.76|14927.76|15047.49|14927.49|15047.76|14927.76|15047.48|14927.48|8
1650023920000|2022-04-15 11:58:40|15047.4|14927.4|15047.21|14927.21|15047.4|14927.4|15047.21|14927.21|9
1650023930000|2022-04-15 11:58:50|15047.24|14927.24|15047.26|14927.26|15047.44|14927.44|15047.13|14927.13|10
1650023940000|2022-04-15 11:59:00|15047.28|14927.28|15046.82|14926.82|15047.47|14927.47|15046.57|14926.57|10
1650023950000|2022-04-15 11:59:10|15046.33|14926.33|15044.79|14924.79|15046.33|14926.33|15044.79|14924.79|9
1650023960000|2022-04-15 11:59:20|15044.62|14924.62|15043.98|14923.98|15044.62|14924.62|15043.98|14923.98|10
1650023970000|2022-04-15 11:59:30|15043.24|14923.24|15043.6|14923.6|15043.76|14923.76|15043.24|14923.24|9
1650023980000|2022-04-15 11:59:40|15043.67|14923.67|15043.04|14923.04|15043.89|14923.89|15043.03|14923.03|10
1650023990000|2022-04-15 11:59:50|15042.89|14922.89|15045.99|14925.99|15045.99|14925.99|15042.89|14922.89|9
1650024000000|2022-04-15 12:00:00|15046.19|14926.19|15049.5|14929.5|15049.5|14929.5|15046.19|14926.19|8
1650024010000|2022-04-15 12:00:10|15050.97|14930.97|15052.82|14932.82|15052.82|14932.82|15050.69|14930.69|10
1650024020000|2022-04-15 12:00:20|15052.81|14932.81|15053.8|14933.8|15053.8|14933.8|15052.81|14932.81|8
1650024030000|2022-04-15 12:00:30|15053.84|14933.84|15055.07|14935.07|15055.07|14935.07|15053.84|14933.84|8
1650024040000|2022-04-15 12:00:40|15055.1|14935.1|15054.72|14934.72|15055.28|14935.28|15054.57|14934.57|7
1650024050000|2022-04-15 12:00:50|15054.77|14934.77|15054.62|14934.62|15054.77|14934.77|15054.09|14934.09|10
1650024060000|2022-04-15 12:01:00|15054.57|14934.57|15056.86|14936.86|15056.86|14936.86|15054.5|14934.5|10
1650024070000|2022-04-15 12:01:10|15057.55|14937.55|15057.74|14937.74|15057.74|14937.74|15057.34|14937.34|10
1650024080000|2022-04-15 12:01:20|15057.7|14937.7|15057.7|14937.7|15057.84|14937.84|15057.62|14937.62|9
1650024090000|2022-04-15 12:01:30|15057.63|14937.63|15057.77|14937.77|15057.77|14937.77|15057.44|14937.44|9
1650024100000|2022-04-15 12:01:40|15057.75|14937.75|15058.53|14938.53|15058.53|14938.53|15057.75|14937.75|10
1650024110000|2022-04-15 12:01:50|15058.5|14938.5|15058.57|14938.57|15058.57|14938.57|15058.47|14938.47|7
1650024120000|2022-04-15 12:02:00|15058.58|14938.58|15054.52|14934.52|15058.58|14938.58|15054.52|14934.52|10
1650024130000|2022-04-15 12:02:10|15053.53|14933.53|15050.57|14930.57|15053.53|14933.53|15050.57|14930.57|10
1650024140000|2022-04-15 12:02:20|15050.67|14930.67|15050.59|14930.59|15050.67|14930.67|15050.25|14930.25|9
1650024150000|2022-04-15 12:02:30|15050.74|14930.74|15050.08|14930.08|15050.74|14930.74|15050.08|14930.08|10
1650024160000|2022-04-15 12:02:40|15050.16|14930.16|15050.02|14930.02|15050.16|14930.16|15049.63|14929.63|8
1650024170000|2022-04-15 12:02:50|15050.13|14930.13|15050.12|14930.12|15050.3|14930.3|15050.08|14930.08|10
1650024180000|2022-04-15 12:03:00|15050.18|14930.18|15049.78|14929.78|15050.2|14930.2|15049.72|14929.72|7
1650024190000|2022-04-15 12:03:10|15049.79|14929.79|15050.09|14930.09|15050.19|14930.19|15049.79|14929.79|10
1650024200000|2022-04-15 12:03:20|15050.06|14930.06|15051.39|14931.39|15051.59|14931.59|15050.06|14930.06|10
1650024210000|2022-04-15 12:03:30|15051.26|14931.26|15051.58|14931.58|15051.8|14931.8|15051.26|14931.26|9
1650024220000|2022-04-15 12:03:40|15051.62|14931.62|15050.99|14930.99|15051.62|14931.62|15050.99|14930.99|8
1650024230000|2022-04-15 12:03:50|15051.18|14931.18|15052.88|14932.88|15052.88|14932.88|15051.18|14931.18|10
1650024240000|2022-04-15 12:04:00|15053.01|14933.01|15054.05|14934.05|15054.05|14934.05|15053.01|14933.01|10
1650024250000|2022-04-15 12:04:10|15054.23|14934.23|15054.73|14934.73|15054.8|14934.8|15054.23|14934.23|8
1650024260000|2022-04-15 12:04:20|15055.23|14935.23|15055.92|14935.92|15055.92|14935.92|15055.18|14935.18|9
1650024270000|2022-04-15 12:04:30|15055.78|14935.78|15056.33|14936.33|15056.33|14936.33|15055.76|14935.76|8
1650024280000|2022-04-15 12:04:40|15056.3|14936.3|15057.11|14937.11|15057.11|14937.11|15056.3|14936.3|9
1650024290000|2022-04-15 12:04:50|15057.36|14937.36|15059.13|14939.13|15059.13|14939.13|15057.36|14937.36|10
1650024300000|2022-04-15 12:05:00|15059|14939|15058.42|14938.42|15059|14939|15057.98|14937.98|10
1650024310000|2022-04-15 12:05:10|15058.66|14938.66|15059.62|14939.62|15059.62|14939.62|15058.61|14938.61|9
1650024320000|2022-04-15 12:05:20|15059.9|14939.9|15061.26|14941.26|15061.26|14941.26|15059.9|14939.9|8
1650024330000|2022-04-15 12:05:30|15061.09|14941.09|15062.55|14942.55|15062.55|14942.55|15061.09|14941.09|9
1650024340000|2022-04-15 12:05:40|15062.78|14942.78|15063.2|14943.2|15063.28|14943.28|15062.78|14942.78|9
1650024350000|2022-04-15 12:05:50|15063.49|14943.49|15064.43|14944.43|15064.43|14944.43|15063.49|14943.49|8
1650024360000|2022-04-15 12:06:00|15064.75|14944.75|15066.67|14946.67|15066.67|14946.67|15064.75|14944.75|10
1650024370000|2022-04-15 12:06:10|15066.85|14946.85|15067.9|14947.9|15068.25|14948.25|15066.85|14946.85|10
1650024380000|2022-04-15 12:06:20|15067.92|14947.92|15067.9|14947.9|15068.18|14948.18|15067.88|14947.88|10
1650024390000|2022-04-15 12:06:30|15067.66|14947.66|15068.32|14948.32|15068.84|14948.84|15067.66|14947.66|9
1650024400000|2022-04-15 12:06:40|15068.28|14948.28|15067.22|14947.22|15068.3|14948.3|15067.22|14947.22|10
1650024410000|2022-04-15 12:06:50|15067.24|14947.24|15068.17|14948.17|15068.17|14948.17|15067.17|14947.17|9
1650024420000|2022-04-15 12:07:00|15068.25|14948.25|15068.83|14948.83|15068.83|14948.83|15068.12|14948.12|10
1650024430000|2022-04-15 12:07:10|15068.77|14948.77|15069.18|14949.18|15069.19|14949.19|15068.77|14948.77|10
1650024440000|2022-04-15 12:07:20|15068.99|14948.99|15068.46|14948.46|15068.99|14948.99|15068.18|14948.18|10
1650024450000|2022-04-15 12:07:30|15068.42|14948.42|15068.21|14948.21|15068.52|14948.52|15068.1|14948.1|10
1650024460000|2022-04-15 12:07:40|15068.14|14948.14|15068.59|14948.59|15068.7|14948.7|15068.08|14948.08|7
1650024470000|2022-04-15 12:07:50|15068.51|14948.51|15069.54|14949.54|15069.59|14949.59|15068.51|14948.51|10
1650024480000|2022-04-15 12:08:00|15070.06|14950.06|15070.56|14950.56|15070.67|14950.67|15069.92|14949.92|10
1650024490000|2022-04-15 12:08:10|15070.51|14950.51|15068.97|14948.97|15070.51|14950.51|15068.97|14948.97|9
1650024500000|2022-04-15 12:08:20|15068.3|14948.3|15067.87|14947.87|15068.34|14948.34|15067.29|14947.29|8
1650024510000|2022-04-15 12:08:30|15068.04|14948.04|15066.16|14946.16|15068.04|14948.04|15066.16|14946.16|10
1650024520000|2022-04-15 12:08:40|15066.02|14946.02|15065.06|14945.06|15066.02|14946.02|15064.96|14944.96|10
1650024530000|2022-04-15 12:08:50|15065.03|14945.03|15065.04|14945.04|15065.24|14945.24|15064.84|14944.84|8
1650024540000|2022-04-15 12:09:00|15064.53|14944.53|15063.65|14943.65|15064.73|14944.73|15063.65|14943.65|10
1650024550000|2022-04-15 12:09:10|15063.59|14943.59|15062.48|14942.48|15063.59|14943.59|15062.48|14942.48|9
1650024560000|2022-04-15 12:09:20|15062.59|14942.59|15063.2|14943.2|15063.32|14943.32|15062.42|14942.42|9
1650024570000|2022-04-15 12:09:30|15063.15|14943.15|15062.84|14942.84|15063.15|14943.15|15062.84|14942.84|8
1650024580000|2022-04-15 12:09:40|15062.11|14942.11|15059.31|14939.31|15062.11|14942.11|15059.31|14939.31|10
1650024590000|2022-04-15 12:09:50|15059.06|14939.06|15057.97|14937.97|15059.12|14939.12|15057.97|14937.97|10
1650024600000|2022-04-15 12:10:00|15057.79|14937.79|15056.06|14936.06|15057.79|14937.79|15056.02|14936.02|10
1650024610000|2022-04-15 12:10:10|15055.21|14935.21|15051.92|14931.92|15055.21|14935.21|15051.92|14931.92|9
1650024620000|2022-04-15 12:10:20|15049.75|14929.75|15045.35|14925.35|15049.75|14929.75|15045.35|14925.35|10
1650024630000|2022-04-15 12:10:30|15044.34|14924.34|15041.12|14921.12|15044.34|14924.34|15041.12|14921.12|10
1650024640000|2022-04-15 12:10:40|15041|14921|15039.99|14919.99|15041|14921|15039.72|14919.72|10
1650024650000|2022-04-15 12:10:50|15040.29|14920.29|15040.94|14920.94|15041.21|14921.21|15040.11|14920.11|10
1650024660000|2022-04-15 12:11:00|15040.93|14920.93|15041|14921|15041.06|14921.06|15040.38|14920.38|10
1650024670000|2022-04-15 12:11:10|15040.85|14920.85|15039.86|14919.86|15040.85|14920.85|15039.86|14919.86|10
1650024680000|2022-04-15 12:11:20|15039.76|14919.76|15039.19|14919.19|15039.94|14919.94|15038.82|14918.82|10
1650024690000|2022-04-15 12:11:30|15039.23|14919.23|15038.84|14918.84|15039.23|14919.23|15038.84|14918.84|8
1650024700000|2022-04-15 12:11:40|15038.67|14918.67|15035.79|14915.79|15038.67|14918.67|15035.79|14915.79|10
1650024710000|2022-04-15 12:11:50|15035.44|14915.44|15035.05|14915.05|15035.44|14915.44|15034.75|14914.75|10
1650024720000|2022-04-15 12:12:00|15035.16|14915.16|15035.99|14915.99|15036|14916|15035.16|14915.16|10
1650024730000|2022-04-15 12:12:10|15036.17|14916.17|15036.01|14916.01|15036.33|14916.33|15035.77|14915.77|10
1650024740000|2022-04-15 12:12:20|15036.32|14916.32|15035.43|14915.43|15036.58|14916.58|15035.43|14915.43|10
1650024750000|2022-04-15 12:12:30|15035.45|14915.45|15035.68|14915.68|15035.68|14915.68|15035.45|14915.45|8
1650024760000|2022-04-15 12:12:40|15035.69|14915.69|15034.32|14914.32|15035.71|14915.71|15034.32|14914.32|10
1650024770000|2022-04-15 12:12:50|15034.36|14914.36|15033.47|14913.47|15034.37|14914.37|15033.23|14913.23|10
1650024780000|2022-04-15 12:13:00|15033.3|14913.3|15032.25|14912.25|15033.3|14913.3|15032.25|14912.25|10
1650024790000|2022-04-15 12:13:10|15032.02|14912.02|15032.47|14912.47|15032.47|14912.47|15031.59|14911.59|10
1650024800000|2022-04-15 12:13:20|15032.45|14912.45|15036.7|14916.7|15036.7|14916.7|15032.24|14912.24|10
1650024810000|2022-04-15 12:13:30|15037|14917|15041.3|14921.3|15041.3|14921.3|15037|14917|10
1650024820000|2022-04-15 12:13:40|15041.42|14921.42|15042.46|14922.46|15042.46|14922.46|15040.95|14920.95|10
1650024830000|2022-04-15 12:13:50|15042.86|14922.86|15043.65|14923.65|15043.66|14923.66|15042.86|14922.86|10
1650024840000|2022-04-15 12:14:00|15043.81|14923.81|15043.86|14923.86|15044.44|14924.44|15043.81|14923.81|10
1650024850000|2022-04-15 12:14:10|15043.91|14923.91|15043.9|14923.9|15043.93|14923.93|15043.77|14923.77|10
1650024860000|2022-04-15 12:14:20|15043.8|14923.8|15045.93|14925.93|15045.93|14925.93|15043.8|14923.8|9
1650024870000|2022-04-15 12:14:30|15046.17|14926.17|15048.23|14928.23|15048.65|14928.65|15046.17|14926.17|10
1650024880000|2022-04-15 12:14:40|15048.1|14928.1|15048.09|14928.09|15048.16|14928.16|15048|14928|10
1650024890000|2022-04-15 12:14:50|15048.11|14928.11|15047.97|14927.97|15048.3|14928.3|15047.92|14927.92|9
1650024900000|2022-04-15 12:15:00|15047.95|14927.95|15047.85|14927.85|15048|14928|15047.47|14927.47|9
1650024910000|2022-04-15 12:15:10|15047.7|14927.7|15046.73|14926.73|15047.7|14927.7|15046.73|14926.73|9
1650024920000|2022-04-15 12:15:20|15046.88|14926.88|15044.73|14924.73|15046.88|14926.88|15044.73|14924.73|10
1650024930000|2022-04-15 12:15:30|15044.19|14924.19|15043.19|14923.19|15044.19|14924.19|15043.08|14923.08|9
1650024940000|2022-04-15 12:15:40|15043.22|14923.22|15043.87|14923.87|15043.93|14923.93|15043.14|14923.14|9
1650024950000|2022-04-15 12:15:50|15043.59|14923.59|15043.77|14923.77|15043.77|14923.77|15043.52|14923.52|10
1650024960000|2022-04-15 12:16:00|15043.79|14923.79|15043.9|14923.9|15043.93|14923.93|15043.61|14923.61|9
1650024970000|2022-04-15 12:16:10|15043.91|14923.91|15045.03|14925.03|15045.03|14925.03|15043.91|14923.91|9
1650024980000|2022-04-15 12:16:20|15045.11|14925.11|15046.6|14926.6|15046.66|14926.66|15045.11|14925.11|10
1650024990000|2022-04-15 12:16:30|15046.78|14926.78|15046.84|14926.84|15047.01|14927.01|15046.78|14926.78|8
1650025000000|2022-04-15 12:16:40|15046.69|14926.69|15046.98|14926.98|15047.57|14927.57|15046.69|14926.69|10
1650025010000|2022-04-15 12:16:50|15047.2|14927.2|15048|14928|15048.04|14928.04|15047.17|14927.17|10
1650025020000|2022-04-15 12:17:00|15048.03|14928.03|15048.01|14928.01|15048.19|14928.19|15047.94|14927.94|9
1650025030000|2022-04-15 12:17:10|15047.98|14927.98|15048.45|14928.45|15048.68|14928.68|15047.98|14927.98|9
1650025040000|2022-04-15 12:17:20|15048.63|14928.63|15050.55|14930.55|15050.55|14930.55|15048.63|14928.63|10
1650025050000|2022-04-15 12:17:30|15050.52|14930.52|15051.4|14931.4|15051.4|14931.4|15050.52|14930.52|9
1650025060000|2022-04-15 12:17:40|15051.46|14931.46|15052.32|14932.32|15052.37|14932.37|15051.39|14931.39|8
1650025070000|2022-04-15 12:17:50|15053.09|14933.09|15054.03|14934.03|15054.12|14934.12|15053.09|14933.09|10
1650025080000|2022-04-15 12:18:00|15054.01|14934.01|15053.98|14933.98|15054.47|14934.47|15053.98|14933.98|10
1650025090000|2022-04-15 12:18:10|15054.1|14934.1|15054.32|14934.32|15054.39|14934.39|15054.1|14934.1|10
1650025100000|2022-04-15 12:18:20|15054.82|14934.82|15054.52|14934.52|15054.82|14934.82|15054.44|14934.44|9
1650025110000|2022-04-15 12:18:30|15054.56|14934.56|15055.47|14935.47|15055.72|14935.72|15054.56|14934.56|10
1650025120000|2022-04-15 12:18:40|15055.53|14935.53|15055.87|14935.87|15056.27|14936.27|15055.43|14935.43|9
1650025130000|2022-04-15 12:18:50|15055.86|14935.86|15055.75|14935.75|15055.87|14935.87|15055.74|14935.74|7
1650025140000|2022-04-15 12:19:00|15055.71|14935.71|15054.39|14934.39|15055.75|14935.75|15054.39|14934.39|9
1650025150000|2022-04-15 12:19:10|15054.44|14934.44|15055.15|14935.15|15055.18|14935.18|15054.44|14934.44|10
1650025160000|2022-04-15 12:19:20|15055.36|14935.36|15055.48|14935.48|15055.64|14935.64|15055.23|14935.23|10
1650025170000|2022-04-15 12:19:30|15055.66|14935.66|15056.86|14936.86|15056.94|14936.94|15055.66|14935.66|10
1650025180000|2022-04-15 12:19:40|15056.97|14936.97|15058.12|14938.12|15058.65|14938.65|15056.97|14936.97|10
1650025190000|2022-04-15 12:19:50|15058.06|14938.06|15058.25|14938.25|15058.25|14938.25|15058.06|14938.06|7
1650025200000|2022-04-15 12:20:00|15058.31|14938.31|15058.75|14938.75|15058.79|14938.79|15058.28|14938.28|9
1650025210000|2022-04-15 12:20:10|15058.64|14938.64|15059.71|14939.71|15059.71|14939.71|15058.64|14938.64|8
1650025220000|2022-04-15 12:20:20|15059.66|14939.66|15059.12|14939.12|15059.78|14939.78|15059.12|14939.12|9
1650025230000|2022-04-15 12:20:30|15058.99|14938.99|15058.88|14938.88|15058.99|14938.99|15058.84|14938.84|6
1650025240000|2022-04-15 12:20:40|15058.98|14938.98|15059.93|14939.93|15059.93|14939.93|15058.94|14938.94|8
1650025250000|2022-04-15 12:20:50|15059.94|14939.94|15059.36|14939.36|15060.32|14940.32|15059.35|14939.35|10
1650025260000|2022-04-15 12:21:00|15059.41|14939.41|15060.38|14940.38|15060.4|14940.4|15059.41|14939.41|9
1650025270000|2022-04-15 12:21:10|15059.76|14939.76|15059.91|14939.91|15060|14940|15059.76|14939.76|6
1650025280000|2022-04-15 12:21:20|15059.98|14939.98|15060.42|14940.42|15060.42|14940.42|15059.94|14939.94|7
1650025290000|2022-04-15 12:21:30|15060.45|14940.45|15061.08|14941.08|15061.08|14941.08|15060.43|14940.43|8
1650025300000|2022-04-15 12:21:40|15061.03|14941.03|15061.21|14941.21|15061.42|14941.42|15061.03|14941.03|8
1650025310000|2022-04-15 12:21:50|15061.06|14941.06|15061.61|14941.61|15061.61|14941.61|15061.06|14941.06|9
1650025320000|2022-04-15 12:22:00|15061.47|14941.47|15060.35|14940.35|15061.5|14941.5|15060.35|14940.35|10
1650025330000|2022-04-15 12:22:10|15060.43|14940.43|15059.76|14939.76|15060.49|14940.49|15059.58|14939.58|10
1650025340000|2022-04-15 12:22:20|15059.84|14939.84|15059.64|14939.64|15059.84|14939.84|15059.42|14939.42|10
1650025350000|2022-04-15 12:22:30|15059.61|14939.61|15059.89|14939.89|15060.08|14940.08|15059.61|14939.61|10
1650025360000|2022-04-15 12:22:40|15060.14|14940.14|15059.71|14939.71|15060.23|14940.23|15059.7|14939.7|9
1650025370000|2022-04-15 12:22:50|15059.72|14939.72|15060.56|14940.56|15060.62|14940.62|15059.59|14939.59|10
1650025380000|2022-04-15 12:23:00|15060.51|14940.51|15059.99|14939.99|15060.57|14940.57|15059.99|14939.99|7
1650025390000|2022-04-15 12:23:10|15060.05|14940.05|15061.01|14941.01|15061.01|14941.01|15059.98|14939.98|9
1650025400000|2022-04-15 12:23:20|15060.52|14940.52|15062.99|14942.99|15062.99|14942.99|15060.5|14940.5|9
1650025410000|2022-04-15 12:23:30|15063.73|14943.73|15063.93|14943.93|15063.93|14943.93|15063.5|14943.5|9
1650025420000|2022-04-15 12:23:40|15064.03|14944.03|15064.28|14944.28|15064.43|14944.43|15063.9|14943.9|10
1650025430000|2022-04-15 12:23:50|15063.94|14943.94|15064.11|14944.11|15064.24|14944.24|15063.77|14943.77|9
1650025440000|2022-04-15 12:24:00|15064.03|14944.03|15064.42|14944.42|15064.74|14944.74|15064.03|14944.03|9
1650025450000|2022-04-15 12:24:10|15064.76|14944.76|15063.69|14943.69|15065.14|14945.14|15063.69|14943.69|9
1650025460000|2022-04-15 12:24:20|15063.56|14943.56|15062.24|14942.24|15063.56|14943.56|15062.24|14942.24|10
1650025470000|2022-04-15 12:24:30|15062.27|14942.27|15060.5|14940.5|15062.27|14942.27|15060.5|14940.5|8
1650025480000|2022-04-15 12:24:40|15060.6|14940.6|15060.1|14940.1|15060.75|14940.75|15060.1|14940.1|9
1650025490000|2022-04-15 12:24:50|15059.94|14939.94|15058.6|14938.6|15059.94|14939.94|15058.6|14938.6|9
1650025500000|2022-04-15 12:25:00|15058.61|14938.61|15058.37|14938.37|15058.62|14938.62|15058.37|14938.37|8
1650025510000|2022-04-15 12:25:10|15058.33|14938.33|15058.08|14938.08|15058.63|14938.63|15058.08|14938.08|10
1650025520000|2022-04-15 12:25:20|15057.89|14937.89|15057.41|14937.41|15057.89|14937.89|15057.41|14937.41|10
1650025530000|2022-04-15 12:25:30|15057.28|14937.28|15057.25|14937.25|15057.3|14937.3|15057.09|14937.09|10
1650025540000|2022-04-15 12:25:40|15057.29|14937.29|15057.09|14937.09|15057.65|14937.65|15057.09|14937.09|10
1650025550000|2022-04-15 12:25:50|15056.81|14936.81|15055.43|14935.43|15056.81|14936.81|15055.4|14935.4|9
1650025560000|2022-04-15 12:26:00|15055.49|14935.49|15054.17|14934.17|15055.49|14935.49|15054.17|14934.17|8
1650025570000|2022-04-15 12:26:10|15053.58|14933.58|15052.5|14932.5|15053.58|14933.58|15052.35|14932.35|10
1650025580000|2022-04-15 12:26:20|15052.13|14932.13|15051.45|14931.45|15052.2|14932.2|15051.33|14931.33|10
1650025590000|2022-04-15 12:26:30|15051.4|14931.4|15050.53|14930.53|15051.4|14931.4|15050.53|14930.53|10
1650025600000|2022-04-15 12:26:40|15050.41|14930.41|15048.5|14928.5|15050.55|14930.55|15048.39|14928.39|9
1650025610000|2022-04-15 12:26:50|15048.41|14928.41|15047.88|14927.88|15048.93|14928.93|15047.88|14927.88|9
1650025620000|2022-04-15 12:27:00|15047.86|14927.86|15047.73|14927.73|15047.86|14927.86|15047.53|14927.53|9
1650025630000|2022-04-15 12:27:10|15047.37|14927.37|15047.6|14927.6|15047.64|14927.64|15047.37|14927.37|9
1650025640000|2022-04-15 12:27:20|15047.78|14927.78|15047.02|14927.02|15047.83|14927.83|15047.01|14927.01|7
1650025650000|2022-04-15 12:27:30|15047.07|14927.07|15046.77|14926.77|15047.11|14927.11|15046.68|14926.68|9
1650025660000|2022-04-15 12:27:40|15046.54|14926.54|15046.91|14926.91|15046.91|14926.91|15046.33|14926.33|7
1650025670000|2022-04-15 12:27:50|15046.99|14926.99|15046.48|14926.48|15047|14927|15046.48|14926.48|6
1650025680000|2022-04-15 12:28:00|15046.44|14926.44|15046.5|14926.5|15046.84|14926.84|15046.17|14926.17|9
1650025690000|2022-04-15 12:28:10|15046.36|14926.36|15045.62|14925.62|15046.36|14926.36|15045.51|14925.51|9
1650025700000|2022-04-15 12:28:20|15045.64|14925.64|15047.66|14927.66|15047.66|14927.66|15045.64|14925.64|8
1650025710000|2022-04-15 12:28:30|15048.28|14928.28|15049.6|14929.6|15049.6|14929.6|15048.28|14928.28|10
1650025720000|2022-04-15 12:28:40|15049.77|14929.77|15050.9|14930.9|15050.9|14930.9|15049.69|14929.69|10
1650025730000|2022-04-15 12:28:50|15050.67|14930.67|15050.66|14930.66|15050.7|14930.7|15050.41|14930.41|8
1650025740000|2022-04-15 12:29:00|15050.75|14930.75|15050.68|14930.68|15050.75|14930.75|15050.65|14930.65|3
1650025750000|2022-04-15 12:29:10|15050.72|14930.72|15050.92|14930.92|15051.31|14931.31|15050.72|14930.72|10
1650025760000|2022-04-15 12:29:20|15050.84|14930.84|15050.18|14930.18|15050.84|14930.84|15050.07|14930.07|8
1650025770000|2022-04-15 12:29:30|15050.13|14930.13|15049.94|14929.94|15050.13|14930.13|15049.94|14929.94|7
1650025780000|2022-04-15 12:29:40|15049.9|14929.9|15048.31|14928.31|15049.98|14929.98|15048.31|14928.31|9
1650025790000|2022-04-15 12:29:50|15048.2|14928.2|15047.14|14927.14|15048.2|14928.2|15047.12|14927.12|10
1650025800000|2022-04-15 12:30:00|15046.81|14926.81|15045.71|14925.71|15046.89|14926.89|15045.67|14925.67|10
1650025810000|2022-04-15 12:30:10|15045.93|14925.93|15044.71|14924.71|15045.93|14925.93|15044.7|14924.7|9
1650025820000|2022-04-15 12:30:20|15044.61|14924.61|15044.54|14924.54|15044.66|14924.66|15044.54|14924.54|6
1650025830000|2022-04-15 12:30:30|15044.5|14924.5|15044.13|14924.13|15044.5|14924.5|15043.9|14923.9|9
1650025840000|2022-04-15 12:30:40|15044.11|14924.11|15044.88|14924.88|15044.88|14924.88|15044.11|14924.11|8
1650025850000|2022-04-15 12:30:50|15044.84|14924.84|15044.38|14924.38|15044.84|14924.84|15044.38|14924.38|8
1650025860000|2022-04-15 12:31:00|15044.41|14924.41|15043.92|14923.92|15044.41|14924.41|15043.92|14923.92|10
1650025870000|2022-04-15 12:31:10|15044.17|14924.17|15043.43|14923.43|15044.17|14924.17|15043.43|14923.43|7
1650025880000|2022-04-15 12:31:20|15043.49|14923.49|15042.45|14922.45|15043.49|14923.49|15042.38|14922.38|10
1650025890000|2022-04-15 12:31:30|15042.02|14922.02|15041.86|14921.86|15042.02|14922.02|15041.81|14921.81|8
1650025900000|2022-04-15 12:31:40|15042|14922|15041.25|14921.25|15042.18|14922.18|15041.25|14921.25|9
1650025910000|2022-04-15 12:31:50|15041.4|14921.4|15041.23|14921.23|15041.95|14921.95|15040.96|14920.96|10
1650025920000|2022-04-15 12:32:00|15041.13|14921.13|15040.41|14920.41|15041.13|14921.13|15040.41|14920.41|7
1650025930000|2022-04-15 12:32:10|15039.39|14919.39|15039.57|14919.57|15039.57|14919.57|15039.3|14919.3|6
1650025940000|2022-04-15 12:32:20|15039.09|14919.09|15039.23|14919.23|15039.23|14919.23|15039|14919|10
1650025950000|2022-04-15 12:32:30|15039.22|14919.22|15039.54|14919.54|15039.54|14919.54|15039.04|14919.04|10
1650025960000|2022-04-15 12:32:40|15039.46|14919.46|15037.96|14917.96|15039.46|14919.46|15037.93|14917.93|9
1650025970000|2022-04-15 12:32:50|15037.97|14917.97|15037.29|14917.29|15038.09|14918.09|15037.26|14917.26|10
1650025980000|2022-04-15 12:33:00|15037.23|14917.23|15036.63|14916.63|15037.23|14917.23|15036.58|14916.58|8
1650025990000|2022-04-15 12:33:10|15036.58|14916.58|15035.6|14915.6|15036.58|14916.58|15035.56|14915.56|10
1650026000000|2022-04-15 12:33:20|15035.67|14915.67|15035.02|14915.02|15035.67|14915.67|15035.02|14915.02|9
1650026010000|2022-04-15 12:33:30|15035.15|14915.15|15034.73|14914.73|15035.21|14915.21|15034.73|14914.73|10
1650026020000|2022-04-15 12:33:40|15034.72|14914.72|15033.48|14913.48|15034.79|14914.79|15033.48|14913.48|10
1650026030000|2022-04-15 12:33:50|15033.38|14913.38|15030.94|14910.94|15033.38|14913.38|15030.94|14910.94|10
1650026040000|2022-04-15 12:34:00|15029.98|14909.98|15026.91|14906.91|15029.98|14909.98|15026.71|14906.71|10
1650026050000|2022-04-15 12:34:10|15026.67|14906.67|15026.48|14906.48|15027.09|14907.09|15026.48|14906.48|10
1650026060000|2022-04-15 12:34:20|15026.16|14906.16|15022.62|14902.62|15026.16|14906.16|15022.52|14902.52|10
1650026070000|2022-04-15 12:34:30|15022.57|14902.57|15024.61|14904.61|15024.61|14904.61|15022.48|14902.48|10
1650026080000|2022-04-15 12:34:40|15025.36|14905.36|15027.04|14907.04|15027.04|14907.04|15024.98|14904.98|10
1650026090000|2022-04-15 12:34:50|15026.99|14906.99|15026.36|14906.36|15027.07|14907.07|15026.36|14906.36|8
1650026100000|2022-04-15 12:35:00|15026.28|14906.28|15027.12|14907.12|15027.15|14907.15|15026.22|14906.22|8
1650026110000|2022-04-15 12:35:10|15027.37|14907.37|15026.32|14906.32|15027.37|14907.37|15026.19|14906.19|8
1650026120000|2022-04-15 12:35:20|15026.28|14906.28|15026.36|14906.36|15026.78|14906.78|15026.28|14906.28|8
1650026130000|2022-04-15 12:35:30|15026.33|14906.33|15025.91|14905.91|15026.38|14906.38|15025.68|14905.68|9
1650026140000|2022-04-15 12:35:40|15025.83|14905.83|15023.99|14903.99|15025.83|14905.83|15023.99|14903.99|10
1650026150000|2022-04-15 12:35:50|15024.02|14904.02|15022.74|14902.74|15024.02|14904.02|15022.61|14902.61|10
1650026160000|2022-04-15 12:36:00|15022.33|14902.33|15022.14|14902.14|15022.33|14902.33|15021.97|14901.97|9
1650026170000|2022-04-15 12:36:10|15022.11|14902.11|15020.63|14900.63|15022.19|14902.19|15020.63|14900.63|10
1650026180000|2022-04-15 12:36:20|15020.58|14900.58|15018.98|14898.98|15020.58|14900.58|15018.98|14898.98|9
1650026190000|2022-04-15 12:36:30|15020.23|14900.23|15018.09|14898.09|15020.23|14900.23|15017.85|14897.85|10
1650026200000|2022-04-15 12:36:40|15017.79|14897.79|15018.38|14898.38|15018.41|14898.41|15017.79|14897.79|10
1650026210000|2022-04-15 12:36:50|15018.21|14898.21|15015.59|14895.59|15018.36|14898.36|15015.48|14895.48|10
1650026220000|2022-04-15 12:37:00|15015.72|14895.72|15015.4|14895.4|15015.78|14895.78|15014.77|14894.77|10
1650026230000|2022-04-15 12:37:10|15015.45|14895.45|15016.08|14896.08|15016.24|14896.24|15015.32|14895.32|10
1650026240000|2022-04-15 12:37:20|15016.07|14896.07|15014.67|14894.67|15016.07|14896.07|15014.64|14894.64|8
1650026250000|2022-04-15 12:37:30|15014.72|14894.72|15014.23|14894.23|15014.74|14894.74|15014.23|14894.23|9
1650026260000|2022-04-15 12:37:40|15014.18|14894.18|15014.28|14894.28|15014.32|14894.32|15014.18|14894.18|8
1650026270000|2022-04-15 12:37:50|15014.42|14894.42|15013.39|14893.39|15014.42|14894.42|15013.39|14893.39|10
1650026280000|2022-04-15 12:38:00|15013.33|14893.33|15013.93|14893.93|15014.14|14894.14|15013.33|14893.33|8
1650026290000|2022-04-15 12:38:10|15013.94|14893.94|15014.4|14894.4|15014.66|14894.66|15013.94|14893.94|10
1650026300000|2022-04-15 12:38:20|15014.34|14894.34|15013.47|14893.47|15014.34|14894.34|15013.43|14893.43|9
1650026310000|2022-04-15 12:38:30|15013.32|14893.32|15012.75|14892.75|15013.32|14893.32|15012.75|14892.75|9
1650026320000|2022-04-15 12:38:40|15012.65|14892.65|15013.39|14893.39|15013.39|14893.39|15012.49|14892.49|10
1650026330000|2022-04-15 12:38:50|15013.33|14893.33|15013.89|14893.89|15014.11|14894.11|15013.33|14893.33|10
1650026340000|2022-04-15 12:39:00|15014.1|14894.1|15015.24|14895.24|15015.24|14895.24|15014.1|14894.1|10
1650026350000|2022-04-15 12:39:10|15014.8|14894.8|15015.34|14895.34|15015.41|14895.41|15014.79|14894.79|10
1650026360000|2022-04-15 12:39:20|15015.68|14895.68|15018.67|14898.67|15018.67|14898.67|15015.68|14895.68|10
1650026370000|2022-04-15 12:39:30|15018.72|14898.72|15020.3|14900.3|15020.3|14900.3|15018.72|14898.72|9
1650026380000|2022-04-15 12:39:40|15020.65|14900.65|15020.24|14900.24|15020.98|14900.98|15020.24|14900.24|10
1650026390000|2022-04-15 12:39:50|15020.19|14900.19|15021.05|14901.05|15021.05|14901.05|15020.19|14900.19|10
1650026400000|2022-04-15 12:40:00|15020.71|14900.71|15020.24|14900.24|15020.71|14900.71|15020.24|14900.24|8
1650026410000|2022-04-15 12:40:10|15020.3|14900.3|15019.86|14899.86|15020.3|14900.3|15019.84|14899.84|10
1650026420000|2022-04-15 12:40:20|15019.64|14899.64|15019.76|14899.76|15019.76|14899.76|15019.08|14899.08|10
1650026430000|2022-04-15 12:40:30|15019.3|14899.3|15017.91|14897.91|15019.3|14899.3|15017.91|14897.91|9
1650026440000|2022-04-15 12:40:40|15017.49|14897.49|15017.01|14897.01|15017.88|14897.88|15017.01|14897.01|9
1650026450000|2022-04-15 12:40:50|15017.19|14897.19|15017.4|14897.4|15017.4|14897.4|15017.16|14897.16|9
1650026460000|2022-04-15 12:41:00|15016.87|14896.87|15017.39|14897.39|15017.39|14897.39|15016.77|14896.77|10
1650026470000|2022-04-15 12:41:10|15017.74|14897.74|15017.81|14897.81|15017.81|14897.81|15017.31|14897.31|10
1650026480000|2022-04-15 12:41:20|15017.84|14897.84|15017.36|14897.36|15017.92|14897.92|15017.35|14897.35|10
1650026490000|2022-04-15 12:41:30|15017.11|14897.11|15017.65|14897.65|15017.65|14897.65|15016.93|14896.93|8
1650026500000|2022-04-15 12:41:40|15017.74|14897.74|15017.82|14897.82|15018.13|14898.13|15017.17|14897.17|10
1650026510000|2022-04-15 12:41:50|15017.65|14897.65|15017.19|14897.19|15017.65|14897.65|15017.18|14897.18|8
1650026520000|2022-04-15 12:42:00|15017.18|14897.18|15017.48|14897.48|15017.54|14897.54|15017.18|14897.18|9
1650026530000|2022-04-15 12:42:10|15017.79|14897.79|15017.31|14897.31|15017.84|14897.84|15017.31|14897.31|10
1650026540000|2022-04-15 12:42:20|15017.3|14897.3|15018.66|14898.66|15018.66|14898.66|15017.3|14897.3|10
1650026550000|2022-04-15 12:42:30|15018.7|14898.7|15018.36|14898.36|15018.7|14898.7|15018.36|14898.36|8
1650026560000|2022-04-15 12:42:40|15018.33|14898.33|15017.49|14897.49|15018.65|14898.65|15017.41|14897.41|10
1650026570000|2022-04-15 12:42:50|15015.97|14895.97|15018.98|14898.98|15018.98|14898.98|15015.49|14895.49|10
1650026580000|2022-04-15 12:43:00|15019.07|14899.07|15020.77|14900.77|15020.77|14900.77|15019.07|14899.07|10
1650026590000|2022-04-15 12:43:10|15020.76|14900.76|15022.22|14902.22|15022.22|14902.22|15020.76|14900.76|9
1650026600000|2022-04-15 12:43:20|15022.89|14902.89|15023.55|14903.55|15023.59|14903.59|15022.89|14902.89|10
1650026610000|2022-04-15 12:43:30|15023.88|14903.88|15024.6|14904.6|15024.69|14904.69|15023.88|14903.88|10
1650026620000|2022-04-15 12:43:40|15024.75|14904.75|15024.61|14904.61|15025.03|14905.03|15024.25|14904.25|10
1650026630000|2022-04-15 12:43:50|15024.7|14904.7|15025.92|14905.92|15025.92|14905.92|15024.38|14904.38|9
1650026640000|2022-04-15 12:44:00|15025.88|14905.88|15025.04|14905.04|15026.16|14906.16|15025.04|14905.04|10
1650026650000|2022-04-15 12:44:10|15025.1|14905.1|15025.31|14905.31|15025.31|14905.31|15025.02|14905.02|8
1650026660000|2022-04-15 12:44:20|15025.36|14905.36|15026.02|14906.02|15026.02|14906.02|15025.32|14905.32|7
1650026670000|2022-04-15 12:44:30|15026.09|14906.09|15026.25|14906.25|15026.25|14906.25|15026|14906|6
1650026680000|2022-04-15 12:44:40|15026.26|14906.26|15026.26|14906.26|15026.26|14906.26|15026.09|14906.09|9
1650026690000|2022-04-15 12:44:50|15026.3|14906.3|15026.3|14906.3|15026.37|14906.37|15026.22|14906.22|7
1650026700000|2022-04-15 12:45:00|15026.38|14906.38|15026.49|14906.49|15026.53|14906.53|15026.37|14906.37|8
1650026710000|2022-04-15 12:45:10|15026.45|14906.45|15025.58|14905.58|15026.55|14906.55|15025.58|14905.58|7
1650026720000|2022-04-15 12:45:20|15025.45|14905.45|15025.45|14905.45|15025.56|14905.56|15025.09|14905.09|10
1650026730000|2022-04-15 12:45:30|15025.66|14905.66|15025.77|14905.77|15025.81|14905.81|15025.66|14905.66|6
1650026740000|2022-04-15 12:45:40|15025.78|14905.78|15026.25|14906.25|15027.16|14907.16|15025.27|14905.27|10
1650026750000|2022-04-15 12:45:50|15026.02|14906.02|15025.31|14905.31|15026.02|14906.02|15024.94|14904.94|10
1650026760000|2022-04-15 12:46:00|15026.27|14906.27|15024.99|14904.99|15026.29|14906.29|15024.99|14904.99|9
1650026770000|2022-04-15 12:46:10|15024.71|14904.71|15021.9|14901.9|15024.71|14904.71|15021.9|14901.9|10
1650026780000|2022-04-15 12:46:20|15021.66|14901.66|15021.14|14901.14|15021.66|14901.66|15021.02|14901.02|10
1650026790000|2022-04-15 12:46:30|15020.42|14900.42|15019.51|14899.51|15020.46|14900.46|15019.51|14899.51|10
1650026800000|2022-04-15 12:46:40|15019.72|14899.72|15017.42|14897.42|15019.72|14899.72|15017.39|14897.39|10
1650026810000|2022-04-15 12:46:50|15017.29|14897.29|15016.87|14896.87|15017.29|14897.29|15016.87|14896.87|8
1650026820000|2022-04-15 12:47:00|15016.85|14896.85|15016.57|14896.57|15016.85|14896.85|15016.41|14896.41|10
1650026830000|2022-04-15 12:47:10|15016.39|14896.39|15014.87|14894.87|15016.39|14896.39|15014.55|14894.55|8
1650026840000|2022-04-15 12:47:20|15014.84|14894.84|15014.28|14894.28|15014.84|14894.84|15014.11|14894.11|10
1650026850000|2022-04-15 12:47:30|15014.33|14894.33|15015.32|14895.32|15015.38|14895.38|15014.33|14894.33|8
1650026860000|2022-04-15 12:47:40|15015.49|14895.49|15015.62|14895.62|15015.63|14895.63|15015.09|14895.09|9
1650026870000|2022-04-15 12:47:50|15015.67|14895.67|15015.54|14895.54|15015.79|14895.79|15015.5|14895.5|9
1650026880000|2022-04-15 12:48:00|15015.46|14895.46|15015.43|14895.43|15015.62|14895.62|15015.23|14895.23|9
1650026890000|2022-04-15 12:48:10|15014.83|14894.83|15012.91|14892.91|15014.88|14894.88|15012.81|14892.81|10
1650026900000|2022-04-15 12:48:20|15012.47|14892.47|15011.21|14891.21|15012.47|14892.47|15011.03|14891.03|10
1650026910000|2022-04-15 12:48:30|15010.8|14890.8|15008.92|14888.92|15010.9|14890.9|15008.92|14888.92|10
1650026920000|2022-04-15 12:48:40|15008.94|14888.94|15008.24|14888.24|15009.71|14889.71|15008.24|14888.24|10
1650026930000|2022-04-15 12:48:50|15007.97|14887.97|15006.68|14886.68|15007.97|14887.97|15006.68|14886.68|9
1650026940000|2022-04-15 12:49:00|15006.65|14886.65|15007.07|14887.07|15007.07|14887.07|15006.65|14886.65|9
1650026950000|2022-04-15 12:49:10|15007.12|14887.12|15006.98|14886.98|15007.57|14887.57|15006.18|14886.18|10
1650026960000|2022-04-15 12:49:20|15007.03|14887.03|15005.95|14885.95|15007.03|14887.03|15005.95|14885.95|9
1650026970000|2022-04-15 12:49:30|15005.66|14885.66|15006.12|14886.12|15006.12|14886.12|15005.37|14885.37|7
1650026980000|2022-04-15 12:49:40|15006.22|14886.22|15007.37|14887.37|15007.37|14887.37|15006.22|14886.22|10
1650026990000|2022-04-15 12:49:50|15007.22|14887.22|15008.94|14888.94|15009.19|14889.19|15007.22|14887.22|9
1650027000000|2022-04-15 12:50:00|15008.9|14888.9|15008.9|14888.9|15008.91|14888.91|15008.13|14888.13|10
1650027010000|2022-04-15 12:50:10|15009.13|14889.13|15009.84|14889.84|15009.84|14889.84|15009.13|14889.13|10
1650027020000|2022-04-15 12:50:20|15009.9|14889.9|15010.01|14890.01|15010.24|14890.24|15009.76|14889.76|10
1650027030000|2022-04-15 12:50:30|15009.99|14889.99|15008.49|14888.49|15009.99|14889.99|15008.49|14888.49|10
1650027040000|2022-04-15 12:50:40|15008.47|14888.47|15007.53|14887.53|15008.54|14888.54|15007.53|14887.53|10
1650027050000|2022-04-15 12:50:50|15007.52|14887.52|15006.6|14886.6|15007.75|14887.75|15006.6|14886.6|8
1650027060000|2022-04-15 12:51:00|15005.94|14885.94|15005.22|14885.22|15005.94|14885.94|15005.22|14885.22|10
1650027070000|2022-04-15 12:51:10|15005.19|14885.19|15003.24|14883.24|15005.19|14885.19|15003.24|14883.24|10
1650027080000|2022-04-15 12:51:20|15002.8|14882.8|15001.72|14881.72|15002.94|14882.94|15001.72|14881.72|10
1650027090000|2022-04-15 12:51:30|15001.63|14881.63|14999.17|14879.17|15001.66|14881.66|14999.17|14879.17|9
1650027100000|2022-04-15 12:51:40|14999.13|14879.13|14997.85|14877.85|14999.17|14879.17|14997.85|14877.85|9
1650027110000|2022-04-15 12:51:50|14997.52|14877.52|14996.86|14876.86|14997.52|14877.52|14996.86|14876.86|10
1650027120000|2022-04-15 12:52:00|14997.56|14877.56|14997.4|14877.4|14997.63|14877.63|14997.28|14877.28|8
1650027130000|2022-04-15 12:52:10|14997.33|14877.33|14996.63|14876.63|14997.33|14877.33|14996.46|14876.46|9
1650027140000|2022-04-15 12:52:20|14996.4|14876.4|14995.11|14875.11|14996.4|14876.4|14995.11|14875.11|10
1650027150000|2022-04-15 12:52:30|14994.37|14874.37|14990.72|14870.72|14994.37|14874.37|14990.72|14870.72|9
1650027160000|2022-04-15 12:52:40|14990.42|14870.42|14989.13|14869.13|14990.42|14870.42|14988.78|14868.78|10
1650027170000|2022-04-15 12:52:50|14989.2|14869.2|14987.51|14867.51|14989.2|14869.2|14987.51|14867.51|10
1650027180000|2022-04-15 12:53:00|14987.04|14867.04|14987.18|14867.18|14987.3|14867.3|14986.5|14866.5|9
1650027190000|2022-04-15 12:53:10|14986.9|14866.9|14988.38|14868.38|14988.49|14868.49|14986.9|14866.9|10
1650027200000|2022-04-15 12:53:20|14987.68|14867.68|14988.41|14868.41|14988.53|14868.53|14987.68|14867.68|10
1650027210000|2022-04-15 12:53:30|14988.55|14868.55|14989.84|14869.84|14989.86|14869.86|14988.55|14868.55|10
1650027220000|2022-04-15 12:53:40|14989.74|14869.74|14989.84|14869.84|14989.97|14869.97|14989.67|14869.67|10
1650027230000|2022-04-15 12:53:50|14989.89|14869.89|14989.06|14869.06|14990.03|14870.03|14988.85|14868.85|8
1650027240000|2022-04-15 12:54:00|14988.83|14868.83|14988.81|14868.81|14989.14|14869.14|14988.68|14868.68|10
1650027250000|2022-04-15 12:54:10|14988.65|14868.65|14989|14869|14989.4|14869.4|14988.65|14868.65|10
1650027260000|2022-04-15 12:54:20|14988.98|14868.98|14990.34|14870.34|14990.34|14870.34|14988.98|14868.98|10
1650027270000|2022-04-15 12:54:30|14990.23|14870.23|14990.11|14870.11|14990.41|14870.41|14989.76|14869.76|10
1650027280000|2022-04-15 12:54:40|14990.07|14870.07|14989.9|14869.9|14990.51|14870.51|14989.9|14869.9|10
1650027290000|2022-04-15 12:54:50|14989.74|14869.74|14991.49|14871.49|14991.63|14871.63|14989.74|14869.74|10
1650027300000|2022-04-15 12:55:00|14991.41|14871.41|14992.18|14872.18|14992.31|14872.31|14991.28|14871.28|9
1650027310000|2022-04-15 12:55:10|14992.5|14872.5|14993.23|14873.23|14993.23|14873.23|14992.5|14872.5|9
1650027320000|2022-04-15 12:55:20|14993.38|14873.38|14993.71|14873.71|14993.76|14873.76|14993.35|14873.35|9
1650027330000|2022-04-15 12:55:30|14993.85|14873.85|14994.72|14874.72|14994.72|14874.72|14993.76|14873.76|10
1650027340000|2022-04-15 12:55:40|14994.82|14874.82|14995.19|14875.19|14995.89|14875.89|14994.82|14874.82|10
1650027350000|2022-04-15 12:55:50|14995.16|14875.16|14995.15|14875.15|14995.31|14875.31|14994.96|14874.96|9
1650027360000|2022-04-15 12:56:00|14995.35|14875.35|14994.61|14874.61|14995.35|14875.35|14994.61|14874.61|10
1650027370000|2022-04-15 12:56:10|14994.42|14874.42|14993.9|14873.9|14994.42|14874.42|14993.9|14873.9|8
1650027380000|2022-04-15 12:56:20|14993.93|14873.93|14994.25|14874.25|14994.32|14874.32|14993.93|14873.93|10
1650027390000|2022-04-15 12:56:30|14994.19|14874.19|14994.22|14874.22|14994.3|14874.3|14994.18|14874.18|8
1650027400000|2022-04-15 12:56:40|14994.2|14874.2|14994.55|14874.55|14994.59|14874.59|14993.98|14873.98|10
1650027410000|2022-04-15 12:56:50|14994.71|14874.71|14993.97|14873.97|14994.77|14874.77|14993.77|14873.77|10
1650027420000|2022-04-15 12:57:00|14993.92|14873.92|14993.52|14873.52|14994.13|14874.13|14993.52|14873.52|8
1650027430000|2022-04-15 12:57:10|14993.54|14873.54|14993.16|14873.16|14993.54|14873.54|14992.74|14872.74|10
1650027440000|2022-04-15 12:57:20|14993.24|14873.24|14993.36|14873.36|14993.69|14873.69|14993.24|14873.24|10
1650027450000|2022-04-15 12:57:30|14993.44|14873.44|14993.38|14873.38|14993.5|14873.5|14993.32|14873.32|9
1650027460000|2022-04-15 12:57:40|14993.41|14873.41|14993.92|14873.92|14993.92|14873.92|14993.41|14873.41|10
1650027470000|2022-04-15 12:57:50|14994.04|14874.04|14994.06|14874.06|14994.19|14874.19|14993.97|14873.97|8
1650027480000|2022-04-15 12:58:00|14994.03|14874.03|14993.86|14873.86|14994.16|14874.16|14993.74|14873.74|10
1650027490000|2022-04-15 12:58:10|14994.01|14874.01|14995.97|14875.97|14995.98|14875.98|14993.95|14873.95|10
1650027500000|2022-04-15 12:58:20|14995.88|14875.88|14996.39|14876.39|14996.53|14876.53|14995.8|14875.8|10
1650027510000|2022-04-15 12:58:30|14996.36|14876.36|14996.2|14876.2|14996.54|14876.54|14996.04|14876.04|8
1650027520000|2022-04-15 12:58:40|14996.07|14876.07|14996.36|14876.36|14996.36|14876.36|14996.07|14876.07|8
1650027530000|2022-04-15 12:58:50|14996.34|14876.34|14996.02|14876.02|14996.34|14876.34|14995.77|14875.77|10
1650027540000|2022-04-15 12:59:00|14996.05|14876.05|14995.5|14875.5|14996.05|14876.05|14995.49|14875.49|10
1650027550000|2022-04-15 12:59:10|14995.63|14875.63|14995.99|14875.99|14995.99|14875.99|14995.6|14875.6|10
1650027560000|2022-04-15 12:59:20|14996.9|14876.9|14996.85|14876.85|14996.96|14876.96|14996.77|14876.77|8
1650027570000|2022-04-15 12:59:30|14997.14|14877.14|14997.31|14877.31|14997.6|14877.6|14997.14|14877.14|9
1650027580000|2022-04-15 12:59:40|14997.43|14877.43|14997.56|14877.56|14997.56|14877.56|14997.17|14877.17|10
1650027590000|2022-04-15 12:59:50|14997.95|14877.95|14999.37|14879.37|14999.37|14879.37|14997.95|14877.95|10
1650027600000|2022-04-15 13:00:00|14999.94|14879.94|15003.25|14883.25|15003.25|14883.25|14999.94|14879.94|9
1650027610000|2022-04-15 13:00:10|15004.31|14884.31|15008.51|14888.51|15008.51|14888.51|15004.31|14884.31|10
1650027620000|2022-04-15 13:00:20|15008.69|14888.69|15011.29|14891.29|15011.29|14891.29|15008.69|14888.69|10
1650027630000|2022-04-15 13:00:30|15011.2|14891.2|15013.71|14893.71|15013.71|14893.71|15010.92|14890.92|10
1650027640000|2022-04-15 13:00:40|15013.78|14893.78|15014.2|14894.2|15014.2|14894.2|15013.78|14893.78|10
1650027650000|2022-04-15 13:00:50|15014.31|14894.31|15013.8|14893.8|15014.81|14894.81|15013.8|14893.8|10
1650027660000|2022-04-15 13:01:00|15014.15|14894.15|15013.04|14893.04|15014.25|14894.25|15013.04|14893.04|10
1650027670000|2022-04-15 13:01:10|15013.34|14893.34|15013.54|14893.54|15013.8|14893.8|15013.34|14893.34|8
1650027680000|2022-04-15 13:01:20|15013.79|14893.79|15013.73|14893.73|15013.79|14893.79|15013.17|14893.17|9
1650027690000|2022-04-15 13:01:30|15012.97|14892.97|15012.58|14892.58|15013.76|14893.76|15012.58|14892.58|10
1650027700000|2022-04-15 13:01:40|15012.56|14892.56|15011.99|14891.99|15012.75|14892.75|15011.99|14891.99|10
1650027710000|2022-04-15 13:01:50|15011.56|14891.56|15006.97|14886.97|15011.56|14891.56|15006.97|14886.97|10
1650027720000|2022-04-15 13:02:00|15006.79|14886.79|15004.85|14884.85|15006.79|14886.79|15004.85|14884.85|10
1650027730000|2022-04-15 13:02:10|15005.3|14885.3|15004.8|14884.8|15005.3|14885.3|15004.63|14884.63|10
1650027740000|2022-04-15 13:02:20|15004.79|14884.79|15007.16|14887.16|15007.16|14887.16|15004.79|14884.79|10
1650027750000|2022-04-15 13:02:30|15007.37|14887.37|15007.48|14887.48|15007.48|14887.48|15007.2|14887.2|9
1650027760000|2022-04-15 13:02:40|15007.67|14887.67|15007.38|14887.38|15007.81|14887.81|15007.37|14887.37|10
1650027770000|2022-04-15 13:02:50|15007.14|14887.14|15008.32|14888.32|15008.32|14888.32|15007.14|14887.14|10
1650027780000|2022-04-15 13:03:00|15008.57|14888.57|15007.33|14887.33|15008.57|14888.57|15007.33|14887.33|10
1650027790000|2022-04-15 13:03:10|15006.88|14886.88|15005.12|14885.12|15007.22|14887.22|15005.09|14885.09|10
1650027800000|2022-04-15 13:03:20|15004.25|14884.25|15003.42|14883.42|15004.42|14884.42|15003.42|14883.42|10
1650027810000|2022-04-15 13:03:30|15003.5|14883.5|14999.43|14879.43|15003.5|14883.5|14999.35|14879.35|10
1650027820000|2022-04-15 13:03:40|14998.71|14878.71|14995.55|14875.55|14998.71|14878.71|14995.55|14875.55|10
1650027830000|2022-04-15 13:03:50|14995.69|14875.69|14993.23|14873.23|14995.69|14875.69|14993.06|14873.06|10
1650027840000|2022-04-15 13:04:00|14993.21|14873.21|14993.38|14873.38|14993.38|14873.38|14992.92|14872.92|9
1650027850000|2022-04-15 13:04:10|14993.3|14873.3|14992.01|14872.01|14993.3|14873.3|14991.96|14871.96|10
1650027860000|2022-04-15 13:04:20|14992.1|14872.1|14993.3|14873.3|14993.4|14873.4|14992.1|14872.1|10
1650027870000|2022-04-15 13:04:30|14993.37|14873.37|14993.11|14873.11|14993.37|14873.37|14992.97|14872.97|10
1650027880000|2022-04-15 13:04:40|14993.1|14873.1|14992.12|14872.12|14993.13|14873.13|14992.12|14872.12|10
1650027890000|2022-04-15 13:04:50|14991.2|14871.2|14989.97|14869.97|14991.38|14871.38|14989.97|14869.97|9
1650027900000|2022-04-15 13:05:00|14989.67|14869.67|14989.13|14869.13|14989.67|14869.67|14988.35|14868.35|9
1650027910000|2022-04-15 13:05:10|14989.71|14869.71|14989.32|14869.32|14990.02|14870.02|14989.32|14869.32|10
1650027920000|2022-04-15 13:05:20|14989.3|14869.3|14989.13|14869.13|14989.73|14869.73|14988.97|14868.97|10
1650027930000|2022-04-15 13:05:30|14989.07|14869.07|14988.53|14868.53|14989.07|14869.07|14988.41|14868.41|9
1650027940000|2022-04-15 13:05:40|14988.46|14868.46|14988.77|14868.77|14988.89|14868.89|14988.46|14868.46|10
1650027950000|2022-04-15 13:05:50|14988.63|14868.63|14987.89|14867.89|14988.96|14868.96|14987.89|14867.89|9
1650027960000|2022-04-15 13:06:00|14987.85|14867.85|14988.03|14868.03|14988.03|14868.03|14987.45|14867.45|10
1650027970000|2022-04-15 13:06:10|14988.13|14868.13|14987.86|14867.86|14988.41|14868.41|14987.74|14867.74|10
1650027980000|2022-04-15 13:06:20|14987.85|14867.85|14987.73|14867.73|14988.01|14868.01|14987.51|14867.51|10
1650027990000|2022-04-15 13:06:30|14987.61|14867.61|14986.96|14866.96|14987.61|14867.61|14986.78|14866.78|10
1650028000000|2022-04-15 13:06:40|14986.73|14866.73|14984.99|14864.99|14987.01|14867.01|14984.99|14864.99|9
1650028010000|2022-04-15 13:06:50|14985.63|14865.63|14984.78|14864.78|14985.63|14865.63|14984.78|14864.78|10
1650028020000|2022-04-15 13:07:00|14984.86|14864.86|14984.43|14864.43|14984.86|14864.86|14984.31|14864.31|10
1650028030000|2022-04-15 13:07:10|14983.98|14863.98|14981.84|14861.84|14984.02|14864.02|14981.84|14861.84|10
1650028040000|2022-04-15 13:07:20|14981.9|14861.9|14978.07|14858.07|14981.9|14861.9|14978.07|14858.07|10
1650028050000|2022-04-15 13:07:30|14977.19|14857.19|14974.99|14854.99|14977.19|14857.19|14974.99|14854.99|10
1650028060000|2022-04-15 13:07:40|14974.48|14854.48|14974.79|14854.79|14975.02|14855.02|14974.38|14854.38|10
1650028070000|2022-04-15 13:07:50|14974.72|14854.72|14972.17|14852.17|14974.72|14854.72|14972.17|14852.17|10
1650028080000|2022-04-15 13:08:00|14972.62|14852.62|14968.42|14848.42|14972.62|14852.62|14968.42|14848.42|10
1650028090000|2022-04-15 13:08:10|14968.22|14848.22|14967.97|14847.97|14968.53|14848.53|14967.83|14847.83|10
1650028100000|2022-04-15 13:08:20|14968.31|14848.31|14967.63|14847.63|14968.51|14848.51|14966.52|14846.52|10
1650028110000|2022-04-15 13:08:30|14967.38|14847.38|14965.27|14845.27|14967.5|14847.5|14965.03|14845.03|10
1650028120000|2022-04-15 13:08:40|14965.52|14845.52|14966.7|14846.7|14966.79|14846.79|14965.32|14845.32|10
1650028130000|2022-04-15 13:08:50|14966.74|14846.74|14967.37|14847.37|14967.37|14847.37|14966.54|14846.54|10
1650028140000|2022-04-15 13:09:00|14967.06|14847.06|14967.09|14847.09|14967.32|14847.32|14966.74|14846.74|10
1650028150000|2022-04-15 13:09:10|14966.79|14846.79|14966.81|14846.81|14967.19|14847.19|14966.53|14846.53|10
1650028160000|2022-04-15 13:09:20|14966.86|14846.86|14968.44|14848.44|14968.91|14848.91|14966.86|14846.86|10
1650028170000|2022-04-15 13:09:30|14969.21|14849.21|14970.52|14850.52|14970.52|14850.52|14969.03|14849.03|10
1650028180000|2022-04-15 13:09:40|14970.55|14850.55|14970.02|14850.02|14972.16|14852.16|14970.02|14850.02|10
1650028190000|2022-04-15 13:09:50|14969.76|14849.76|14968.38|14848.38|14969.76|14849.76|14967.97|14847.97|10
1650028200000|2022-04-15 13:10:00|14968.57|14848.57|14965.49|14845.49|14968.57|14848.57|14965.49|14845.49|9
1650028210000|2022-04-15 13:10:10|14966.02|14846.02|14965|14845|14966.18|14846.18|14965|14845|10
1650028220000|2022-04-15 13:10:20|14965.21|14845.21|14965.96|14845.96|14965.96|14845.96|14964.47|14844.47|10
1650028230000|2022-04-15 13:10:30|14966.16|14846.16|14967.74|14847.74|14967.74|14847.74|14965.84|14845.84|10
1650028240000|2022-04-15 13:10:40|14967.5|14847.5|14967.04|14847.04|14968.93|14848.93|14967.04|14847.04|10
1650028250000|2022-04-15 13:10:50|14967.11|14847.11|14965.45|14845.45|14967.11|14847.11|14965.45|14845.45|10
1650028260000|2022-04-15 13:11:00|14965.41|14845.41|14965.2|14845.2|14965.41|14845.41|14964.52|14844.52|8
1650028270000|2022-04-15 13:11:10|14965.02|14845.02|14965.58|14845.58|14965.86|14845.86|14964.67|14844.67|10
1650028280000|2022-04-15 13:11:20|14965.55|14845.55|14968.54|14848.54|14968.74|14848.74|14965.55|14845.55|10
1650028290000|2022-04-15 13:11:30|14968.96|14848.96|14970.44|14850.44|14970.44|14850.44|14968.93|14848.93|10
1650028300000|2022-04-15 13:11:40|14970.8|14850.8|14971.01|14851.01|14971.1|14851.1|14970.43|14850.43|10
1650028310000|2022-04-15 13:11:50|14971.08|14851.08|14971.87|14851.87|14971.91|14851.91|14970.81|14850.81|9
1650028320000|2022-04-15 13:12:00|14971.95|14851.95|14972.43|14852.43|14972.56|14852.56|14971.95|14851.95|10
1650028330000|2022-04-15 13:12:10|14972.47|14852.47|14972.8|14852.8|14972.8|14852.8|14972.43|14852.43|10
1650028340000|2022-04-15 13:12:20|14972.83|14852.83|14972.72|14852.72|14972.86|14852.86|14972.57|14852.57|8
1650028350000|2022-04-15 13:12:30|14972.76|14852.76|14973.3|14853.3|14973.3|14853.3|14972.72|14852.72|9
1650028360000|2022-04-15 13:12:40|14973.2|14853.2|14971.81|14851.81|14973.67|14853.67|14971.81|14851.81|10
1650028370000|2022-04-15 13:12:50|14971.7|14851.7|14971.25|14851.25|14971.79|14851.79|14971.25|14851.25|10
1650028380000|2022-04-15 13:13:00|14971.22|14851.22|14970.16|14850.16|14971.33|14851.33|14970.16|14850.16|10
1650028390000|2022-04-15 13:13:10|14970.2|14850.2|14969.49|14849.49|14970.2|14850.2|14969.33|14849.33|9
1650028400000|2022-04-15 13:13:20|14969.59|14849.59|14970.57|14850.57|14970.85|14850.85|14969.49|14849.49|10
1650028410000|2022-04-15 13:13:30|14970.44|14850.44|14970.54|14850.54|14970.54|14850.54|14970.33|14850.33|9
1650028420000|2022-04-15 13:13:40|14970.53|14850.53|14970.27|14850.27|14971.02|14851.02|14970.13|14850.13|9
1650028430000|2022-04-15 13:13:50|14970.87|14850.87|14971.3|14851.3|14971.3|14851.3|14970.87|14850.87|10
1650028440000|2022-04-15 13:14:00|14971.31|14851.31|14971.36|14851.36|14971.38|14851.38|14971.13|14851.13|9
1650028450000|2022-04-15 13:14:10|14971.37|14851.37|14971.32|14851.32|14971.55|14851.55|14970.77|14850.77|8
1650028460000|2022-04-15 13:14:20|14970.14|14850.14|14971.96|14851.96|14971.96|14851.96|14970.14|14850.14|10
1650028470000|2022-04-15 13:14:30|14972.04|14852.04|14971.79|14851.79|14972.09|14852.09|14971.78|14851.78|8
1650028480000|2022-04-15 13:14:40|14971.5|14851.5|14969.02|14849.02|14971.5|14851.5|14969.02|14849.02|10
1650028490000|2022-04-15 13:14:50|14968.92|14848.92|14968.4|14848.4|14968.92|14848.92|14968.4|14848.4|9
1650028500000|2022-04-15 13:15:00|14968.62|14848.62|14969.05|14849.05|14969.19|14849.19|14968.58|14848.58|9
1650028510000|2022-04-15 13:15:10|14969.91|14849.91|14971.41|14851.41|14971.41|14851.41|14969.91|14849.91|10
1650028520000|2022-04-15 13:15:20|14971.77|14851.77|14972.35|14852.35|14972.48|14852.48|14971.77|14851.77|10
1650028530000|2022-04-15 13:15:30|14972.31|14852.31|14972.21|14852.21|14972.32|14852.32|14972.07|14852.07|9
1650028540000|2022-04-15 13:15:40|14971.66|14851.66|14966.08|14846.08|14971.66|14851.66|14966.08|14846.08|10
1650028550000|2022-04-15 13:15:50|14965.91|14845.91|14965.46|14845.46|14965.91|14845.91|14965.26|14845.26|10
1650028560000|2022-04-15 13:16:00|14965.45|14845.45|14966.33|14846.33|14966.33|14846.33|14964.74|14844.74|9
1650028570000|2022-04-15 13:16:10|14966.27|14846.27|14972|14852|14972|14852|14966.27|14846.27|10
1650028580000|2022-04-15 13:16:20|14973.48|14853.48|14974.42|14854.42|14975.92|14855.92|14973.48|14853.48|10
1650028590000|2022-04-15 13:16:30|14975.07|14855.07|14979.43|14859.43|14979.43|14859.43|14975.07|14855.07|10
1650028600000|2022-04-15 13:16:40|14979.89|14859.89|14982.84|14862.84|14982.84|14862.84|14979.89|14859.89|10
1650028610000|2022-04-15 13:16:50|14982.93|14862.93|14984.34|14864.34|14984.35|14864.35|14982.93|14862.93|9
1650028620000|2022-04-15 13:17:00|14984.38|14864.38|14987.31|14867.31|14987.31|14867.31|14984.38|14864.38|10
1650028630000|2022-04-15 13:17:10|14987.83|14867.83|14990.47|14870.47|14990.47|14870.47|14987.79|14867.79|10
1650028640000|2022-04-15 13:17:20|14990.13|14870.13|14989.33|14869.33|14990.57|14870.57|14989.33|14869.33|10
1650028650000|2022-04-15 13:17:30|14989.5|14869.5|14988.99|14868.99|14989.93|14869.93|14988.99|14868.99|10
1650028660000|2022-04-15 13:17:40|14988.61|14868.61|14987.99|14867.99|14988.76|14868.76|14987.91|14867.91|10
1650028670000|2022-04-15 13:17:50|14988.23|14868.23|14988.45|14868.45|14988.75|14868.75|14988.23|14868.23|9
1650028680000|2022-04-15 13:18:00|14988.95|14868.95|14988.15|14868.15|14988.95|14868.95|14988.15|14868.15|7
1650028690000|2022-04-15 13:18:10|14988.24|14868.24|14987.58|14867.58|14988.37|14868.37|14987.58|14867.58|9
1650028700000|2022-04-15 13:18:20|14987.63|14867.63|14988.16|14868.16|14988.26|14868.26|14987.52|14867.52|10
1650028710000|2022-04-15 13:18:30|14987.95|14867.95|14988.84|14868.84|14988.84|14868.84|14987.57|14867.57|9
1650028720000|2022-04-15 13:18:40|14989.23|14869.23|14991.01|14871.01|14991.19|14871.19|14989.23|14869.23|10
1650028730000|2022-04-15 13:18:50|14991.1|14871.1|14992.3|14872.3|14993.13|14873.13|14991.1|14871.1|10
1650028740000|2022-04-15 13:19:00|14992.53|14872.53|14994.8|14874.8|14994.8|14874.8|14992.53|14872.53|10
1650028750000|2022-04-15 13:19:10|14995.09|14875.09|14998.4|14878.4|14998.4|14878.4|14995.06|14875.06|10
1650028760000|2022-04-15 13:19:20|14998.6|14878.6|14999.35|14879.35|14999.35|14879.35|14998.6|14878.6|10
1650028770000|2022-04-15 13:19:30|14999.32|14879.32|15000.38|14880.38|15000.49|14880.49|14999.32|14879.32|10
1650028780000|2022-04-15 13:19:40|15000.27|14880.27|14996.34|14876.34|15000.29|14880.29|14996.34|14876.34|10
1650028790000|2022-04-15 13:19:50|14996.46|14876.46|14995.74|14875.74|14996.46|14876.46|14995.41|14875.41|10
1650028800000|2022-04-15 13:20:00|14995.67|14875.67|14996.04|14876.04|14996.04|14876.04|14995.43|14875.43|9
1650028810000|2022-04-15 13:20:10|14996.22|14876.22|15001.38|14881.38|15001.38|14881.38|14996.22|14876.22|10
1650028820000|2022-04-15 13:20:20|15001.68|14881.68|15004.27|14884.27|15004.27|14884.27|15001.68|14881.68|9
1650028830000|2022-04-15 13:20:30|15004.44|14884.44|15004.39|14884.39|15004.44|14884.44|15003.88|14883.88|10
1650028840000|2022-04-15 13:20:40|15004.33|14884.33|15005.55|14885.55|15005.56|14885.56|15003.84|14883.84|9
1650028850000|2022-04-15 13:20:50|15005.45|14885.45|15005.98|14885.98|15005.98|14885.98|15005.29|14885.29|9
1650028860000|2022-04-15 13:21:00|15007.04|14887.04|15007.32|14887.32|15007.32|14887.32|15007|14887|10
1650028870000|2022-04-15 13:21:10|15007.36|14887.36|15009.15|14889.15|15009.15|14889.15|15007.35|14887.35|10
1650028880000|2022-04-15 13:21:20|15009.45|14889.45|15010.55|14890.55|15010.71|14890.71|15009.45|14889.45|9
1650028890000|2022-04-15 13:21:30|15010.41|14890.41|15011.51|14891.51|15012.06|14892.06|15010.41|14890.41|10
1650028900000|2022-04-15 13:21:40|15012.18|14892.18|15014.85|14894.85|15014.85|14894.85|15012.17|14892.17|10
1650028910000|2022-04-15 13:21:50|15015.51|14895.51|15018.95|14898.95|15019.15|14899.15|15015.51|14895.51|10
1650028920000|2022-04-15 13:22:00|15018.93|14898.93|15017.98|14897.98|15019.38|14899.38|15017.94|14897.94|10
1650028930000|2022-04-15 13:22:10|15017.77|14897.77|15018.26|14898.26|15018.26|14898.26|15016.91|14896.91|10
1650028940000|2022-04-15 13:22:20|15018.35|14898.35|15020.54|14900.54|15020.75|14900.75|15018.35|14898.35|10
1650028950000|2022-04-15 13:22:30|15020.41|14900.41|15021.38|14901.38|15021.38|14901.38|15020.29|14900.29|10
1650028960000|2022-04-15 13:22:40|15021.33|14901.33|15020.95|14900.95|15022.23|14902.23|15020.9|14900.9|10
1650028970000|2022-04-15 13:22:50|15021.08|14901.08|15022.69|14902.69|15022.69|14902.69|15021.08|14901.08|10
1650028980000|2022-04-15 13:23:00|15023.23|14903.23|15024.26|14904.26|15024.26|14904.26|15023.06|14903.06|10
1650028990000|2022-04-15 13:23:10|15024.52|14904.52|15024.87|14904.87|15025.66|14905.66|15024.42|14904.42|10
1650029000000|2022-04-15 13:23:20|15024.48|14904.48|15024.13|14904.13|15024.48|14904.48|15023.31|14903.31|10
1650029010000|2022-04-15 13:23:30|15023.97|14903.97|15024.39|14904.39|15024.97|14904.97|15023.97|14903.97|10
1650029020000|2022-04-15 13:23:40|15024.78|14904.78|15023.62|14903.62|15024.8|14904.8|15022.91|14902.91|10
1650029030000|2022-04-15 13:23:50|15023.02|14903.02|15022.17|14902.17|15023.02|14903.02|15022.06|14902.06|10
1650029040000|2022-04-15 13:24:00|15022.07|14902.07|15022.07|14902.07|15022.12|14902.12|15021.72|14901.72|10
1650029050000|2022-04-15 13:24:10|15022.08|14902.08|15023.71|14903.71|15023.71|14903.71|15022.08|14902.08|9
1650029060000|2022-04-15 13:24:20|15023.22|14903.22|15022.84|14902.84|15023.49|14903.49|15022.08|14902.08|9
1650029070000|2022-04-15 13:24:30|15022.07|14902.07|15020.74|14900.74|15022.07|14902.07|15020.73|14900.73|10
1650029080000|2022-04-15 13:24:40|15020.52|14900.52|15020.86|14900.86|15020.97|14900.97|15020.52|14900.52|10
1650029090000|2022-04-15 13:24:50|15020.87|14900.87|15020.66|14900.66|15020.9|14900.9|15020.41|14900.41|10
1650029100000|2022-04-15 13:25:00|15020.81|14900.81|15021.53|14901.53|15021.53|14901.53|15020.76|14900.76|9
1650029110000|2022-04-15 13:25:10|15021.64|14901.64|15023.53|14903.53|15023.53|14903.53|15021.64|14901.64|10
1650029120000|2022-04-15 13:25:20|15023.83|14903.83|15024.08|14904.08|15024.08|14904.08|15023.63|14903.63|9
1650092400000|2022-04-16 07:00:00|15048.88|14928.88|15051.51|14931.51|15051.51|14931.51|15048.81|14928.81|11
1650092410000|2022-04-16 07:00:10|15051.16|14931.16|15050.27|14930.27|15051.16|14931.16|15050.21|14930.21|10
1650092420000|2022-04-16 07:00:20|15050.66|14930.66|15051.46|14931.46|15051.46|14931.46|15050.66|14930.66|10
1650092430000|2022-04-16 07:00:30|15051.31|14931.31|15051.76|14931.76|15051.76|14931.76|15051.2|14931.2|10
1650092440000|2022-04-16 07:00:40|15051.73|14931.73|15053.04|14933.04|15053.04|14933.04|15051.73|14931.73|9
1650092450000|2022-04-16 07:00:50|15053.18|14933.18|15053.85|14933.85|15053.85|14933.85|15053.18|14933.18|9
1650092460000|2022-04-16 07:01:00|15054.28|14934.28|15055.26|14935.26|15055.26|14935.26|15054.28|14934.28|8
1650092470000|2022-04-16 07:01:10|15055.36|14935.36|15055.32|14935.32|15055.38|14935.38|15055.25|14935.25|7
1650092480000|2022-04-16 07:01:20|15055.38|14935.38|15057.22|14937.22|15057.22|14937.22|15055.25|14935.25|10
1650092490000|2022-04-16 07:01:30|15057.27|14937.27|15058.51|14938.51|15058.51|14938.51|15057.27|14937.27|9
1650092500000|2022-04-16 07:01:40|15058.65|14938.65|15059.25|14939.25|15059.27|14939.27|15058.58|14938.58|10
1650092510000|2022-04-16 07:01:50|15059.14|14939.14|15059.36|14939.36|15059.36|14939.36|15059.03|14939.03|9
1650092520000|2022-04-16 07:02:00|15059.35|14939.35|15060.46|14940.46|15060.46|14940.46|15059.29|14939.29|8
1650092530000|2022-04-16 07:02:10|15060.54|14940.54|15059.02|14939.02|15060.54|14940.54|15058.99|14938.99|10
1650092540000|2022-04-16 07:02:20|15058.18|14938.18|15058.43|14938.43|15058.43|14938.43|15058.15|14938.15|10
1650092550000|2022-04-16 07:02:30|15058.68|14938.68|15058.87|14938.87|15059.09|14939.09|15058.57|14938.57|10
1650092560000|2022-04-16 07:02:40|15058.92|14938.92|15059.88|14939.88|15059.9|14939.9|15058.92|14938.92|9
1650092570000|2022-04-16 07:02:50|15059.89|14939.89|15060.23|14940.23|15060.96|14940.96|15059.83|14939.83|9
1650092580000|2022-04-16 07:03:00|15060.07|14940.07|15060.46|14940.46|15060.46|14940.46|15059.99|14939.99|9
1650092590000|2022-04-16 07:03:10|15060.68|14940.68|15060.15|14940.15|15060.68|14940.68|15060.15|14940.15|10
1650092600000|2022-04-16 07:03:20|15060.18|14940.18|15060.24|14940.24|15060.32|14940.32|15059.61|14939.61|9
1650092610000|2022-04-16 07:03:30|15060.23|14940.23|15059.32|14939.32|15060.27|14940.27|15059.17|14939.17|9
1650092620000|2022-04-16 07:03:40|15059.35|14939.35|15057.81|14937.81|15059.35|14939.35|15057.81|14937.81|9
1650092630000|2022-04-16 07:03:50|15057.7|14937.7|15058.99|14938.99|15059.16|14939.16|15057.7|14937.7|10
1650092640000|2022-04-16 07:04:00|15058.98|14938.98|15060.58|14940.58|15060.58|14940.58|15058.98|14938.98|10
1650092650000|2022-04-16 07:04:10|15060.59|14940.59|15060.53|14940.53|15061.25|14941.25|15060.53|14940.53|9
1650092660000|2022-04-16 07:04:20|15060.6|14940.6|15060.58|14940.58|15060.6|14940.6|15060.45|14940.45|10
1650092670000|2022-04-16 07:04:30|15060.59|14940.59|15060.99|14940.99|15061.03|14941.03|15060.38|14940.38|10
1650092680000|2022-04-16 07:04:40|15061.1|14941.1|15062.09|14942.09|15062.09|14942.09|15061.04|14941.04|7
1650092690000|2022-04-16 07:04:50|15062.11|14942.11|15062.01|14942.01|15062.12|14942.12|15061.98|14941.98|8
1650092700000|2022-04-16 07:05:00|15061.98|14941.98|15062.08|14942.08|15062.08|14942.08|15061.85|14941.85|7
1650092710000|2022-04-16 07:05:10|15062.04|14942.04|15062.03|14942.03|15062.05|14942.05|15061.87|14941.87|8
1650092720000|2022-04-16 07:05:20|15062.05|14942.05|15062.6|14942.6|15062.62|14942.62|15061.89|14941.89|9
1650092730000|2022-04-16 07:05:30|15062.58|14942.58|15062.74|14942.74|15062.74|14942.74|15062.55|14942.55|7
1650092740000|2022-04-16 07:05:40|15062.79|14942.79|15062.76|14942.76|15062.86|14942.86|15062.64|14942.64|10
1650092750000|2022-04-16 07:05:50|15062.75|14942.75|15062.47|14942.47|15062.87|14942.87|15062.47|14942.47|9
1650092760000|2022-04-16 07:06:00|15062.77|14942.77|15062.88|14942.88|15062.96|14942.96|15062.53|14942.53|9
1650092770000|2022-04-16 07:06:10|15062.94|14942.94|15062.98|14942.98|15063.02|14943.02|15062.9|14942.9|10
1650092780000|2022-04-16 07:06:20|15062.94|14942.94|15062.11|14942.11|15063.08|14943.08|15062.11|14942.11|10
1650092790000|2022-04-16 07:06:30|15061.91|14941.91|15061.93|14941.93|15062.17|14942.17|15061.91|14941.91|5
1650092800000|2022-04-16 07:06:40|15062.04|14942.04|15060.78|14940.78|15062.04|14942.04|15060.78|14940.78|9
1650092810000|2022-04-16 07:06:50|15060.75|14940.75|15062.31|14942.31|15062.31|14942.31|15060.75|14940.75|7
1650092820000|2022-04-16 07:07:00|15062.12|14942.12|15062.3|14942.3|15062.34|14942.34|15062.03|14942.03|10
1650092830000|2022-04-16 07:07:10|15062.26|14942.26|15062.14|14942.14|15062.37|14942.37|15062.14|14942.14|8
1650092840000|2022-04-16 07:07:20|15062.07|14942.07|15060.97|14940.97|15062.07|14942.07|15060.97|14940.97|9
1650092850000|2022-04-16 07:07:30|15060.73|14940.73|15060.34|14940.34|15060.78|14940.78|15060.34|14940.34|9
1650092860000|2022-04-16 07:07:40|15060.3|14940.3|15059.97|14939.97|15060.34|14940.34|15059.97|14939.97|9
1650092870000|2022-04-16 07:07:50|15059.94|14939.94|15059.61|14939.61|15059.94|14939.94|15059.58|14939.58|8
1650092880000|2022-04-16 07:08:00|15059.81|14939.81|15060.09|14940.09|15060.09|14940.09|15059.81|14939.81|8
1650092890000|2022-04-16 07:08:10|15060.03|14940.03|15060.33|14940.33|15060.33|14940.33|15059.95|14939.95|8
1650092900000|2022-04-16 07:08:20|15060.35|14940.35|15059.2|14939.2|15060.35|14940.35|15059.14|14939.14|10
1650092910000|2022-04-16 07:08:30|15059.22|14939.22|15059.28|14939.28|15059.32|14939.32|15059.11|14939.11|8
1650092920000|2022-04-16 07:08:40|15058.81|14938.81|15058.82|14938.82|15059.22|14939.22|15058.73|14938.73|10
1650092930000|2022-04-16 07:08:50|15058.63|14938.63|15058.49|14938.49|15058.63|14938.63|15058.33|14938.33|6
1650092940000|2022-04-16 07:09:00|15058.29|14938.29|15058.33|14938.33|15058.46|14938.46|15058.15|14938.15|8
1650092950000|2022-04-16 07:09:10|15058.3|14938.3|15058.45|14938.45|15058.45|14938.45|15058.25|14938.25|8
1650092960000|2022-04-16 07:09:20|15058.26|14938.26|15058.33|14938.33|15058.39|14938.39|15058.18|14938.18|8
1650092970000|2022-04-16 07:09:30|15058.36|14938.36|15058.08|14938.08|15058.38|14938.38|15058.08|14938.08|9
1650092980000|2022-04-16 07:09:40|15058.14|14938.14|15058.31|14938.31|15058.33|14938.33|15058.1|14938.1|9
1650092990000|2022-04-16 07:09:50|15057.69|14937.69|15057.84|14937.84|15057.84|14937.84|15057.46|14937.46|7
1650093000000|2022-04-16 07:10:00|15057.8|14937.8|15057.89|14937.89|15057.95|14937.95|15057.78|14937.78|7
1650093010000|2022-04-16 07:10:10|15057.94|14937.94|15057.41|14937.41|15057.94|14937.94|15057.21|14937.21|6
1650093020000|2022-04-16 07:10:20|15057.29|14937.29|15057.39|14937.39|15057.56|14937.56|15057.29|14937.29|10
1650093030000|2022-04-16 07:10:30|15057.18|14937.18|15057.33|14937.33|15057.38|14937.38|15057.14|14937.14|8
1650093040000|2022-04-16 07:10:40|15057.34|14937.34|15057.37|14937.37|15057.38|14937.38|15057.33|14937.33|5
1650093050000|2022-04-16 07:10:50|15057.31|14937.31|15057.4|14937.4|15057.41|14937.41|15057.31|14937.31|5
1650093060000|2022-04-16 07:11:00|15057.38|14937.38|15057.28|14937.28|15057.49|14937.49|15057.17|14937.17|8
1650093070000|2022-04-16 07:11:10|15057.29|14937.29|15056.82|14936.82|15057.31|14937.31|15056.82|14936.82|9
1650093080000|2022-04-16 07:11:20|15056.95|14936.95|15056.95|14936.95|15057|14937|15056.88|14936.88|9
1650093090000|2022-04-16 07:11:30|15056.91|14936.91|15056.22|14936.22|15056.91|14936.91|15056.21|14936.21|4
1650093100000|2022-04-16 07:11:40|15056.28|14936.28|15056.36|14936.36|15056.49|14936.49|15056.28|14936.28|10
1650093110000|2022-04-16 07:11:50|15056.31|14936.31|15056.31|14936.31|15056.4|14936.4|15056.28|14936.28|7
1650093120000|2022-04-16 07:12:00|15056.43|14936.43|15056.43|14936.43|15056.63|14936.63|15056.43|14936.43|10
1650093130000|2022-04-16 07:12:10|15056.2|14936.2|15055.58|14935.58|15056.2|14936.2|15055.58|14935.58|10
1650093140000|2022-04-16 07:12:20|15055.66|14935.66|15055.8|14935.8|15056.04|14936.04|15055.55|14935.55|10
1650093150000|2022-04-16 07:12:30|15055.93|14935.93|15054.56|14934.56|15056.01|14936.01|15054.56|14934.56|8
1650093160000|2022-04-16 07:12:40|15054.06|14934.06|15053.57|14933.57|15054.5|14934.5|15053.57|14933.57|10
1650093170000|2022-04-16 07:12:50|15053.81|14933.81|15053.71|14933.71|15053.87|14933.87|15053.71|14933.71|9
1650093180000|2022-04-16 07:13:00|15053.66|14933.66|15053.17|14933.17|15053.66|14933.66|15053.16|14933.16|8
1650093190000|2022-04-16 07:13:10|15053.09|14933.09|15052.56|14932.56|15053.09|14933.09|15052.38|14932.38|10
1650093200000|2022-04-16 07:13:20|15052.67|14932.67|15052.39|14932.39|15052.73|14932.73|15052.39|14932.39|7
1650093210000|2022-04-16 07:13:30|15052.32|14932.32|15052.18|14932.18|15052.42|14932.42|15051.98|14931.98|9
1650093220000|2022-04-16 07:13:40|15052.12|14932.12|15053.19|14933.19|15053.19|14933.19|15052.12|14932.12|8
1650093230000|2022-04-16 07:13:50|15053.42|14933.42|15054.04|14934.04|15054.2|14934.2|15053.32|14933.32|8
1650093240000|2022-04-16 07:14:00|15054|14934|15054|14934|15054.03|14934.03|15053.92|14933.92|9
1650093250000|2022-04-16 07:14:10|15053.99|14933.99|15054.96|14934.96|15054.96|14934.96|15053.72|14933.72|9
1650093260000|2022-04-16 07:14:20|15055.05|14935.05|15055.88|14935.88|15055.88|14935.88|15054.96|14934.96|10
1650093270000|2022-04-16 07:14:30|15055.87|14935.87|15055.7|14935.7|15056.01|14936.01|15055.7|14935.7|9
1650093280000|2022-04-16 07:14:40|15055.74|14935.74|15055.81|14935.81|15056|14936|15055.74|14935.74|7
1650093290000|2022-04-16 07:14:50|15055.84|14935.84|15055.95|14935.95|15055.95|14935.95|15055.83|14935.83|7
1650093300000|2022-04-16 07:15:00|15055.37|14935.37|15054.52|14934.52|15055.37|14935.37|15054.46|14934.46|9
1650093310000|2022-04-16 07:15:10|15054.5|14934.5|15054.38|14934.38|15054.53|14934.53|15054.38|14934.38|5
1650093320000|2022-04-16 07:15:20|15054.21|14934.21|15053.23|14933.23|15054.21|14934.21|15053.19|14933.19|10
1650093330000|2022-04-16 07:15:30|15053.13|14933.13|15053.33|14933.33|15053.35|14933.35|15053.13|14933.13|10
1650093340000|2022-04-16 07:15:40|15053.34|14933.34|15053.01|14933.01|15053.5|14933.5|15052.62|14932.62|9
1650093350000|2022-04-16 07:15:50|15053.21|14933.21|15053.22|14933.22|15053.22|14933.22|15053.05|14933.05|9
1650093360000|2022-04-16 07:16:00|15053.15|14933.15|15052.54|14932.54|15053.15|14933.15|15052.54|14932.54|9
1650093370000|2022-04-16 07:16:10|15052.37|14932.37|15051.98|14931.98|15052.37|14932.37|15051.95|14931.95|10
1650093380000|2022-04-16 07:16:20|15051.88|14931.88|15051.74|14931.74|15051.97|14931.97|15051.74|14931.74|7
1650093390000|2022-04-16 07:16:30|15051.84|14931.84|15051.06|14931.06|15051.84|14931.84|15050.96|14930.96|9
1650093400000|2022-04-16 07:16:40|15051.01|14931.01|15050.52|14930.52|15051.01|14931.01|15050.52|14930.52|10
1650093410000|2022-04-16 07:16:50|15050.38|14930.38|15049.97|14929.97|15050.4|14930.4|15049.97|14929.97|7
1650093420000|2022-04-16 07:17:00|15050.09|14930.09|15050.21|14930.21|15050.25|14930.25|15049.84|14929.84|10
1650093430000|2022-04-16 07:17:10|15050.28|14930.28|15050.17|14930.17|15050.28|14930.28|15050.12|14930.12|9
1650093440000|2022-04-16 07:17:20|15050.13|14930.13|15050.05|14930.05|15050.13|14930.13|15049.97|14929.97|7
1650093450000|2022-04-16 07:17:30|15050.04|14930.04|15050.44|14930.44|15050.44|14930.44|15050.04|14930.04|8
1650093460000|2022-04-16 07:17:40|15050.48|14930.48|15050.44|14930.44|15050.63|14930.63|15050.44|14930.44|10
1650093470000|2022-04-16 07:17:50|15049.77|14929.77|15047.59|14927.59|15049.77|14929.77|15047.59|14927.59|10
1650093480000|2022-04-16 07:18:00|15047.55|14927.55|15046.92|14926.92|15047.55|14927.55|15046.92|14926.92|10
1650093490000|2022-04-16 07:18:10|15047.01|14927.01|15047.47|14927.47|15047.47|14927.47|15046.9|14926.9|9
1650093500000|2022-04-16 07:18:20|15047.17|14927.17|15047.06|14927.06|15047.53|14927.53|15047.06|14927.06|9
1650093510000|2022-04-16 07:18:30|15046.93|14926.93|15047.55|14927.55|15047.59|14927.59|15046.93|14926.93|9
1650093520000|2022-04-16 07:18:40|15047.61|14927.61|15047.54|14927.54|15047.74|14927.74|15047.54|14927.54|10
1650093530000|2022-04-16 07:18:50|15047.6|14927.6|15047.28|14927.28|15047.6|14927.6|15047.23|14927.23|10
1650093540000|2022-04-16 07:19:00|15047.09|14927.09|15047.23|14927.23|15047.31|14927.31|15047.09|14927.09|8
1650093550000|2022-04-16 07:19:10|15047.18|14927.18|15045.5|14925.5|15047.22|14927.22|15045.5|14925.5|9
1650093560000|2022-04-16 07:19:20|15045.28|14925.28|15045.4|14925.4|15045.43|14925.43|15045.21|14925.21|9
1650093570000|2022-04-16 07:19:30|15045.43|14925.43|15045.83|14925.83|15045.95|14925.95|15045.06|14925.06|10
1650093580000|2022-04-16 07:19:40|15046.04|14926.04|15046.5|14926.5|15046.54|14926.54|15046.04|14926.04|9
1650093590000|2022-04-16 07:19:50|15046.11|14926.11|15045.39|14925.39|15046.13|14926.13|15045.39|14925.39|9
1650093600000|2022-04-16 07:20:00|15045.26|14925.26|15045.33|14925.33|15045.33|14925.33|15045.03|14925.03|10
1650093610000|2022-04-16 07:20:10|15045.12|14925.12|15044.77|14924.77|15045.25|14925.25|15044.74|14924.74|10
1650093620000|2022-04-16 07:20:20|15044.73|14924.73|15044.56|14924.56|15044.73|14924.73|15044.52|14924.52|8
1650093630000|2022-04-16 07:20:30|15045.45|14925.45|15045.06|14925.06|15045.49|14925.49|15045.06|14925.06|9
1650093640000|2022-04-16 07:20:40|15045.1|14925.1|15045.53|14925.53|15045.53|14925.53|15045.01|14925.01|9
1650093650000|2022-04-16 07:20:50|15045.52|14925.52|15044.03|14924.03|15045.53|14925.53|15044.03|14924.03|8
1650093660000|2022-04-16 07:21:00|15044.16|14924.16|15044.01|14924.01|15044.2|14924.2|15043.93|14923.93|8
1650093670000|2022-04-16 07:21:10|15044.07|14924.07|15043.54|14923.54|15044.07|14924.07|15043.17|14923.17|9
1650093680000|2022-04-16 07:21:20|15043.65|14923.65|15043.8|14923.8|15044.05|14924.05|15043.64|14923.64|9
1650093690000|2022-04-16 07:21:30|15043.83|14923.83|15043.63|14923.63|15043.85|14923.85|15043.63|14923.63|10
1650093700000|2022-04-16 07:21:40|15043.69|14923.69|15043.94|14923.94|15043.94|14923.94|15043.66|14923.66|8
1650093710000|2022-04-16 07:21:50|15043.84|14923.84|15043.95|14923.95|15043.95|14923.95|15043.75|14923.75|8
1650093720000|2022-04-16 07:22:00|15043.93|14923.93|15044.68|14924.68|15044.69|14924.69|15043.78|14923.78|10
1650093730000|2022-04-16 07:22:10|15044.73|14924.73|15045.11|14925.11|15045.11|14925.11|15044.66|14924.66|9
1650093740000|2022-04-16 07:22:20|15045.37|14925.37|15048.27|14928.27|15048.27|14928.27|15045.37|14925.37|10
1650093750000|2022-04-16 07:22:30|15048.31|14928.31|15048.79|14928.79|15048.8|14928.8|15048.23|14928.23|9
1650093760000|2022-04-16 07:22:40|15048.8|14928.8|15049.37|14929.37|15049.52|14929.52|15048.8|14928.8|6
1650093770000|2022-04-16 07:22:50|15049.47|14929.47|15049.33|14929.33|15049.59|14929.59|15049.16|14929.16|7
1650093780000|2022-04-16 07:23:00|15049.4|14929.4|15049.08|14929.08|15049.47|14929.47|15049.02|14929.02|10
1650093790000|2022-04-16 07:23:10|15049.37|14929.37|15049.15|14929.15|15049.37|14929.37|15049.12|14929.12|8
1650093800000|2022-04-16 07:23:20|15049.19|14929.19|15047.41|14927.41|15049.24|14929.24|15047.02|14927.02|9
1650093810000|2022-04-16 07:23:30|15047.43|14927.43|15047.2|14927.2|15047.43|14927.43|15047.11|14927.11|10
1650093820000|2022-04-16 07:23:40|15047.19|14927.19|15047.37|14927.37|15047.37|14927.37|15047.08|14927.08|6
1650093830000|2022-04-16 07:23:50|15047.27|14927.27|15047.18|14927.18|15047.41|14927.41|15047.14|14927.14|10
1650093840000|2022-04-16 07:24:00|15047.25|14927.25|15047.02|14927.02|15047.25|14927.25|15046.94|14926.94|9
1650093850000|2022-04-16 07:24:10|15047.06|14927.06|15046.87|14926.87|15047.06|14927.06|15046.67|14926.67|8
1650093860000|2022-04-16 07:24:20|15046.96|14926.96|15047.85|14927.85|15047.85|14927.85|15046.92|14926.92|8
1650093870000|2022-04-16 07:24:30|15047.89|14927.89|15048.01|14928.01|15048.01|14928.01|15047.72|14927.72|8
1650093880000|2022-04-16 07:24:40|15048.11|14928.11|15048.27|14928.27|15048.47|14928.47|15048.11|14928.11|10
1650093890000|2022-04-16 07:24:50|15048.34|14928.34|15048.26|14928.26|15048.41|14928.41|15048.24|14928.24|9
1650093900000|2022-04-16 07:25:00|15048.28|14928.28|15048.07|14928.07|15048.28|14928.28|15047.98|14927.98|7
1650093910000|2022-04-16 07:25:10|15048.12|14928.12|15048.06|14928.06|15048.22|14928.22|15047.97|14927.97|10
1650093920000|2022-04-16 07:25:20|15048|14928|15048.26|14928.26|15048.28|14928.28|15048|14928|7
1650093930000|2022-04-16 07:25:30|15048.28|14928.28|15048.29|14928.29|15048.4|14928.4|15048.18|14928.18|9
1650093940000|2022-04-16 07:25:40|15048.39|14928.39|15048.44|14928.44|15048.49|14928.49|15048.39|14928.39|10
1650093950000|2022-04-16 07:25:50|15048.46|14928.46|15047.38|14927.38|15048.46|14928.46|15047.38|14927.38|9
1650093960000|2022-04-16 07:26:00|15047.13|14927.13|15047.45|14927.45|15047.45|14927.45|15046.63|14926.63|8
1650093970000|2022-04-16 07:26:10|15047.97|14927.97|15048.88|14928.88|15048.88|14928.88|15047.97|14927.97|10
1650093980000|2022-04-16 07:26:20|15049.04|14929.04|15049.77|14929.77|15050.15|14930.15|15049.04|14929.04|10
1650093990000|2022-04-16 07:26:30|15049.72|14929.72|15049.91|14929.91|15049.91|14929.91|15049.65|14929.65|10
1650094000000|2022-04-16 07:26:40|15049.82|14929.82|15050.21|14930.21|15050.24|14930.24|15049.1|14929.1|10
1650094010000|2022-04-16 07:26:50|15050.22|14930.22|15049.46|14929.46|15050.27|14930.27|15049.26|14929.26|9
1650094020000|2022-04-16 07:27:00|15049.41|14929.41|15049.53|14929.53|15049.53|14929.53|15049.41|14929.41|8
1650094030000|2022-04-16 07:27:10|15049.49|14929.49|15050.03|14930.03|15050.52|14930.52|15049.36|14929.36|8
1650094040000|2022-04-16 07:27:20|15050.47|14930.47|15050.38|14930.38|15050.47|14930.47|15050.3|14930.3|9
1650094050000|2022-04-16 07:27:30|15050.19|14930.19|15051.4|14931.4|15051.4|14931.4|15050.19|14930.19|9
1650094060000|2022-04-16 07:27:40|15051.46|14931.46|15051.79|14931.79|15051.83|14931.83|15051.46|14931.46|8
1650094070000|2022-04-16 07:27:50|15051.84|14931.84|15050.98|14930.98|15051.85|14931.85|15050.98|14930.98|8
1650094080000|2022-04-16 07:28:00|15050.82|14930.82|15050.31|14930.31|15050.94|14930.94|15050.31|14930.31|7
1650094090000|2022-04-16 07:28:10|15050.26|14930.26|15050.73|14930.73|15050.74|14930.74|15050.26|14930.26|7
1650094100000|2022-04-16 07:28:20|15051.57|14931.57|15052.89|14932.89|15052.89|14932.89|15051.57|14931.57|10
1650094110000|2022-04-16 07:28:30|15052.78|14932.78|15053.43|14933.43|15053.43|14933.43|15052.74|14932.74|10
1650094120000|2022-04-16 07:28:40|15053.33|14933.33|15053.26|14933.26|15053.33|14933.33|15053.07|14933.07|7
1650094130000|2022-04-16 07:28:50|15053.31|14933.31|15053.39|14933.39|15053.39|14933.39|15053.11|14933.11|9
1650094140000|2022-04-16 07:29:00|15053.35|14933.35|15053.6|14933.6|15053.74|14933.74|15053.34|14933.34|10
1650094150000|2022-04-16 07:29:10|15053.65|14933.65|15053.36|14933.36|15053.65|14933.65|15053.36|14933.36|9
1650094160000|2022-04-16 07:29:20|15053.38|14933.38|15053.1|14933.1|15053.39|14933.39|15053.08|14933.08|10
1650094170000|2022-04-16 07:29:30|15053.2|14933.2|15053.25|14933.25|15053.25|14933.25|15052.97|14932.97|7
1650094180000|2022-04-16 07:29:40|15053.38|14933.38|15053.33|14933.33|15053.54|14933.54|15053.31|14933.31|10
1650094190000|2022-04-16 07:29:50|15053.21|14933.21|15053.44|14933.44|15053.44|14933.44|15053.2|14933.2|8
1650094200000|2022-04-16 07:30:00|15053.45|14933.45|15053.21|14933.21|15053.45|14933.45|15052.82|14932.82|9
1650094210000|2022-04-16 07:30:10|15053.16|14933.16|15053.4|14933.4|15053.4|14933.4|15053.16|14933.16|9
1650094220000|2022-04-16 07:30:20|15053.39|14933.39|15053.4|14933.4|15053.4|14933.4|15053.35|14933.35|8
1650094230000|2022-04-16 07:30:30|15053.41|14933.41|15053.65|14933.65|15053.65|14933.65|15053.39|14933.39|8
1650094240000|2022-04-16 07:30:40|15053.67|14933.67|15053.84|14933.84|15053.84|14933.84|15053.48|14933.48|7
1650094250000|2022-04-16 07:30:50|15053.79|14933.79|15053.89|14933.89|15054.05|14934.05|15053.73|14933.73|7
1650094260000|2022-04-16 07:31:00|15053.98|14933.98|15053.77|14933.77|15054.09|14934.09|15053.77|14933.77|8
1650094270000|2022-04-16 07:31:10|15053.58|14933.58|15053.49|14933.49|15053.59|14933.59|15053.48|14933.48|7
1650094280000|2022-04-16 07:31:20|15053.44|14933.44|15053.4|14933.4|15053.5|14933.5|15053.35|14933.35|7
1650094290000|2022-04-16 07:31:30|15053.42|14933.42|15054.09|14934.09|15054.09|14934.09|15053.42|14933.42|9
1650094300000|2022-04-16 07:31:40|15054.11|14934.11|15054.16|14934.16|15054.39|14934.39|15054.11|14934.11|8
1650094310000|2022-04-16 07:31:50|15054|14934|15054.4|14934.4|15054.4|14934.4|15054|14934|8
1650094320000|2022-04-16 07:32:00|15054.36|14934.36|15054.58|14934.58|15054.67|14934.67|15054.36|14934.36|9
1650094330000|2022-04-16 07:32:10|15054.43|14934.43|15054.24|14934.24|15054.43|14934.43|15054.13|14934.13|8
1650094340000|2022-04-16 07:32:20|15054.47|14934.47|15053.81|14933.81|15054.68|14934.68|15053.76|14933.76|10
1650094350000|2022-04-16 07:32:30|15053.79|14933.79|15053.81|14933.81|15053.95|14933.95|15053.7|14933.7|9
1650094360000|2022-04-16 07:32:40|15053.86|14933.86|15053.87|14933.87|15053.87|14933.87|15053.75|14933.75|6
1650094370000|2022-04-16 07:32:50|15052.88|14932.88|15051.98|14931.98|15052.88|14932.88|15051.98|14931.98|9
1650094380000|2022-04-16 07:33:00|15051.69|14931.69|15050.39|14930.39|15051.69|14931.69|15050.35|14930.35|10
1650094390000|2022-04-16 07:33:10|15049.84|14929.84|15049.83|14929.83|15049.87|14929.87|15049.51|14929.51|9
1650094400000|2022-04-16 07:33:20|15049.33|14929.33|15048.85|14928.85|15049.33|14929.33|15048.7|14928.7|9
1650094410000|2022-04-16 07:33:30|15048.65|14928.65|15048.14|14928.14|15048.68|14928.68|15048.14|14928.14|9
1650094420000|2022-04-16 07:33:40|15048.04|14928.04|15047.46|14927.46|15048.37|14928.37|15047.28|14927.28|9
1650094430000|2022-04-16 07:33:50|15047.48|14927.48|15046.41|14926.41|15047.56|14927.56|15046.41|14926.41|10
1650094440000|2022-04-16 07:34:00|15046.55|14926.55|15044.15|14924.15|15046.55|14926.55|15044.15|14924.15|10
1650094450000|2022-04-16 07:34:10|15044.04|14924.04|15039.82|14919.82|15044.04|14924.04|15039.82|14919.82|10
1650094460000|2022-04-16 07:34:20|15039.88|14919.88|15039.94|14919.94|15040.04|14920.04|15038.59|14918.59|9
1650094470000|2022-04-16 07:34:30|15039.88|14919.88|15040.33|14920.33|15040.75|14920.75|15039.44|14919.44|10
1650094480000|2022-04-16 07:34:40|15040.25|14920.25|15041.6|14921.6|15041.68|14921.68|15040.25|14920.25|10
1650094490000|2022-04-16 07:34:50|15041.52|14921.52|15041.7|14921.7|15041.7|14921.7|15041.36|14921.36|9
1650094500000|2022-04-16 07:35:00|15041.5|14921.5|15041.25|14921.25|15041.56|14921.56|15041.12|14921.12|7
1650094510000|2022-04-16 07:35:10|15041.22|14921.22|15041.46|14921.46|15041.49|14921.49|15041.15|14921.15|9
1650094520000|2022-04-16 07:35:20|15041.68|14921.68|15041.98|14921.98|15042.01|14922.01|15041.68|14921.68|8
1650094530000|2022-04-16 07:35:30|15042.04|14922.04|15044.05|14924.05|15044.05|14924.05|15042.04|14922.04|9
1650094540000|2022-04-16 07:35:40|15044.32|14924.32|15044.92|14924.92|15044.92|14924.92|15044.32|14924.32|8
1650094550000|2022-04-16 07:35:50|15044.99|14924.99|15045|14925|15045.19|14925.19|15044.99|14924.99|9
1650094560000|2022-04-16 07:36:00|15045.02|14925.02|15045.08|14925.08|15045.17|14925.17|15045.02|14925.02|5
1650094570000|2022-04-16 07:36:10|15045.13|14925.13|15045.23|14925.23|15045.23|14925.23|15045.09|14925.09|5
1650094580000|2022-04-16 07:36:20|15045.25|14925.25|15045.34|14925.34|15045.34|14925.34|15045.24|14925.24|6
1650094590000|2022-04-16 07:36:30|15045.45|14925.45|15044.77|14924.77|15045.45|14925.45|15044.65|14924.65|8
1650094600000|2022-04-16 07:36:40|15044.69|14924.69|15044.61|14924.61|15044.75|14924.75|15044.61|14924.61|6
1650094610000|2022-04-16 07:36:50|15044.7|14924.7|15044.63|14924.63|15044.74|14924.74|15044.63|14924.63|8
1650094620000|2022-04-16 07:37:00|15044.36|14924.36|15044.97|14924.97|15044.97|14924.97|15044.36|14924.36|10
1650094630000|2022-04-16 07:37:10|15045.04|14925.04|15044.72|14924.72|15045.04|14925.04|15044.72|14924.72|8
1650094640000|2022-04-16 07:37:20|15044.87|14924.87|15044.86|14924.86|15044.98|14924.98|15044.64|14924.64|10
1650094650000|2022-04-16 07:37:30|15044.79|14924.79|15044.8|14924.8|15045|14925|15044.68|14924.68|9
1650094660000|2022-04-16 07:37:40|15044.99|14924.99|15044.18|14924.18|15044.99|14924.99|15044.18|14924.18|10
1650094670000|2022-04-16 07:37:50|15044.14|14924.14|15044.87|14924.87|15044.94|14924.94|15043.93|14923.93|9
1650094680000|2022-04-16 07:38:00|15044.79|14924.79|15045.06|14925.06|15045.22|14925.22|15044.68|14924.68|10
1650094690000|2022-04-16 07:38:10|15045.07|14925.07|15044.49|14924.49|15045.07|14925.07|15044.47|14924.47|10
1650094700000|2022-04-16 07:38:20|15044.53|14924.53|15044.25|14924.25|15044.65|14924.65|15044.07|14924.07|10
1650094710000|2022-04-16 07:38:30|15044.17|14924.17|15043.96|14923.96|15044.32|14924.32|15043.96|14923.96|8
1650094720000|2022-04-16 07:38:40|15043.9|14923.9|15043.7|14923.7|15044.09|14924.09|15043.7|14923.7|8
1650094730000|2022-04-16 07:38:50|15043.73|14923.73|15043.51|14923.51|15043.73|14923.73|15043.42|14923.42|8
1650094740000|2022-04-16 07:39:00|15042.89|14922.89|15042.6|14922.6|15042.98|14922.98|15042.18|14922.18|9
1650094750000|2022-04-16 07:39:10|15042.52|14922.52|15042.38|14922.38|15042.72|14922.72|15042.31|14922.31|8
1650094760000|2022-04-16 07:39:20|15042.35|14922.35|15041.82|14921.82|15042.44|14922.44|15041.82|14921.82|9
1650094770000|2022-04-16 07:39:30|15041.85|14921.85|15040.84|14920.84|15041.95|14921.95|15040.84|14920.84|10
1650094780000|2022-04-16 07:39:40|15040.72|14920.72|15040.72|14920.72|15040.88|14920.88|15040.72|14920.72|8
1650094790000|2022-04-16 07:39:50|15040.8|14920.8|15040.35|14920.35|15040.84|14920.84|15040.17|14920.17|10
1650094800000|2022-04-16 07:40:00|15040.25|14920.25|15040.02|14920.02|15040.25|14920.25|15039.82|14919.82|10
1650094810000|2022-04-16 07:40:10|15039.89|14919.89|15040.19|14920.19|15040.7|14920.7|15039.88|14919.88|10
1650094820000|2022-04-16 07:40:20|15040.24|14920.24|15040.37|14920.37|15040.37|14920.37|15040.12|14920.12|8
1650094830000|2022-04-16 07:40:30|15040.32|14920.32|15039.67|14919.67|15040.32|14920.32|15039.46|14919.46|9
1650094840000|2022-04-16 07:40:40|15039.63|14919.63|15039.48|14919.48|15039.66|14919.66|15039.46|14919.46|8
1650094850000|2022-04-16 07:40:50|15039.47|14919.47|15039.43|14919.43|15039.53|14919.53|15039.37|14919.37|8
1650094860000|2022-04-16 07:41:00|15039.41|14919.41|15039.53|14919.53|15039.54|14919.54|15039.4|14919.4|6
1650094870000|2022-04-16 07:41:10|15039.42|14919.42|15039.45|14919.45|15039.61|14919.61|15039.36|14919.36|8
1650094880000|2022-04-16 07:41:20|15039.42|14919.42|15038.85|14918.85|15039.42|14919.42|15038.85|14918.85|6
1650094890000|2022-04-16 07:41:30|15039.01|14919.01|15039.26|14919.26|15039.44|14919.44|15038.94|14918.94|10
1650094900000|2022-04-16 07:41:40|15039.2|14919.2|15039.3|14919.3|15039.35|14919.35|15039.17|14919.17|8
1650094910000|2022-04-16 07:41:50|15039.29|14919.29|15039.26|14919.26|15039.32|14919.32|15038.7|14918.7|9
1650094920000|2022-04-16 07:42:00|15039.28|14919.28|15040.24|14920.24|15040.24|14920.24|15039.18|14919.18|10
1650094930000|2022-04-16 07:42:10|15040.08|14920.08|15040.1|14920.1|15040.21|14920.21|15039.87|14919.87|8
1650094940000|2022-04-16 07:42:20|15040.23|14920.23|15040.99|14920.99|15040.99|14920.99|15040.11|14920.11|10
1650094950000|2022-04-16 07:42:30|15040.97|14920.97|15040.69|14920.69|15040.97|14920.97|15040.69|14920.69|9
1650094960000|2022-04-16 07:42:40|15040.88|14920.88|15040.35|14920.35|15040.92|14920.92|15040.35|14920.35|10
1650094970000|2022-04-16 07:42:50|15040.29|14920.29|15040.19|14920.19|15040.39|14920.39|15040.04|14920.04|8
1650094980000|2022-04-16 07:43:00|15040.11|14920.11|15040.08|14920.08|15040.11|14920.11|15039.92|14919.92|9
1650094990000|2022-04-16 07:43:10|15039.95|14919.95|15039.71|14919.71|15039.95|14919.95|15039.71|14919.71|8
1650095000000|2022-04-16 07:43:20|15039.81|14919.81|15039.51|14919.51|15039.84|14919.84|15039.45|14919.45|8
1650095010000|2022-04-16 07:43:30|15039.6|14919.6|15039.3|14919.3|15039.6|14919.6|15039.28|14919.28|10
1650095020000|2022-04-16 07:43:40|15039.16|14919.16|15039.36|14919.36|15039.46|14919.46|15039.16|14919.16|10
1650095030000|2022-04-16 07:43:50|15039.35|14919.35|15039.58|14919.58|15039.58|14919.58|15039.35|14919.35|7
1650095040000|2022-04-16 07:44:00|15039.54|14919.54|15039.37|14919.37|15039.75|14919.75|15039.23|14919.23|9
1650095050000|2022-04-16 07:44:10|15039.36|14919.36|15039.23|14919.23|15039.39|14919.39|15039.2|14919.2|9
1650095060000|2022-04-16 07:44:20|15039.31|14919.31|15038.86|14918.86|15039.57|14919.57|15038.86|14918.86|10
1650095070000|2022-04-16 07:44:30|15038.47|14918.47|15037.47|14917.47|15038.47|14918.47|15037.02|14917.02|9
1650095080000|2022-04-16 07:44:40|15037.89|14917.89|15037.92|14917.92|15037.95|14917.95|15037.81|14917.81|8
1650095090000|2022-04-16 07:44:50|15037.89|14917.89|15037.8|14917.8|15037.99|14917.99|15037.62|14917.62|9
1650095100000|2022-04-16 07:45:00|15038.02|14918.02|15037.26|14917.26|15038.02|14918.02|15037.01|14917.01|10
1650095110000|2022-04-16 07:45:10|15037.19|14917.19|15036.86|14916.86|15037.21|14917.21|15036.82|14916.82|10
1650095120000|2022-04-16 07:45:20|15036.87|14916.87|15036.69|14916.69|15036.93|14916.93|15036.66|14916.66|10
1650095130000|2022-04-16 07:45:30|15036.68|14916.68|15036.48|14916.48|15036.83|14916.83|15036.48|14916.48|10
1650095140000|2022-04-16 07:45:40|15036.64|14916.64|15036.67|14916.67|15036.83|14916.83|15036.42|14916.42|9
1650095150000|2022-04-16 07:45:50|15036.97|14916.97|15036.98|14916.98|15037.03|14917.03|15036.91|14916.91|8
1650095160000|2022-04-16 07:46:00|15036.95|14916.95|15036.99|14916.99|15037.01|14917.01|15036.92|14916.92|6
1650095170000|2022-04-16 07:46:10|15037.22|14917.22|15038.07|14918.07|15038.08|14918.08|15037.22|14917.22|8
1650095180000|2022-04-16 07:46:20|15038.06|14918.06|15038.21|14918.21|15038.35|14918.35|15038.06|14918.06|7
1650095190000|2022-04-16 07:46:30|15038.69|14918.69|15038.97|14918.97|15039.15|14919.15|15038.65|14918.65|10
1650095200000|2022-04-16 07:46:40|15039.02|14919.02|15038.8|14918.8|15039.04|14919.04|15038.77|14918.77|9
1650095210000|2022-04-16 07:46:50|15038.9|14918.9|15038.34|14918.34|15039.02|14919.02|15038.18|14918.18|8
1650095220000|2022-04-16 07:47:00|15038.5|14918.5|15039.23|14919.23|15039.26|14919.26|15038.5|14918.5|5
1650095230000|2022-04-16 07:47:10|15039.04|14919.04|15039.68|14919.68|15039.68|14919.68|15039.04|14919.04|9
1650095240000|2022-04-16 07:47:20|15040.14|14920.14|15041.02|14921.02|15041.02|14921.02|15040.14|14920.14|9
1650095250000|2022-04-16 07:47:30|15040.96|14920.96|15041.06|14921.06|15041.1|14921.1|15040.92|14920.92|7
1650095260000|2022-04-16 07:47:40|15041.2|14921.2|15040.49|14920.49|15041.31|14921.31|15040.49|14920.49|6
1650095270000|2022-04-16 07:47:50|15040.73|14920.73|15041.12|14921.12|15041.12|14921.12|15040.73|14920.73|8
1650095280000|2022-04-16 07:48:00|15041.53|14921.53|15042.43|14922.43|15042.43|14922.43|15041.53|14921.53|9
1650095290000|2022-04-16 07:48:10|15042.56|14922.56|15042.95|14922.95|15042.95|14922.95|15042.52|14922.52|9
1650095300000|2022-04-16 07:48:20|15043.13|14923.13|15043.25|14923.25|15043.31|14923.31|15043.07|14923.07|10
1650095310000|2022-04-16 07:48:30|15043.17|14923.17|15043.83|14923.83|15043.83|14923.83|15043.03|14923.03|10
1650095320000|2022-04-16 07:48:40|15044.19|14924.19|15044.58|14924.58|15044.58|14924.58|15044.16|14924.16|8
1650095330000|2022-04-16 07:48:50|15044.65|14924.65|15045.8|14925.8|15045.84|14925.84|15044.65|14924.65|8
1650095340000|2022-04-16 07:49:00|15046.07|14926.07|15047.34|14927.34|15047.44|14927.44|15046.07|14926.07|9
1650095350000|2022-04-16 07:49:10|15047.46|14927.46|15047.36|14927.36|15047.46|14927.46|15047.16|14927.16|10
1650095360000|2022-04-16 07:49:20|15047.48|14927.48|15046.78|14926.78|15047.51|14927.51|15046.78|14926.78|10
1650095370000|2022-04-16 07:49:30|15046.59|14926.59|15047.6|14927.6|15047.6|14927.6|15046.58|14926.58|9
1650095380000|2022-04-16 07:49:40|15047.61|14927.61|15047.34|14927.34|15047.61|14927.61|15047.12|14927.12|9
1650095390000|2022-04-16 07:49:50|15047.39|14927.39|15046.89|14926.89|15047.46|14927.46|15046.56|14926.56|8
1650095400000|2022-04-16 07:50:00|15046.98|14926.98|15047.73|14927.73|15047.73|14927.73|15046.98|14926.98|8
1650095410000|2022-04-16 07:50:10|15047.72|14927.72|15048.71|14928.71|15048.79|14928.79|15047.69|14927.69|9
1650095420000|2022-04-16 07:50:20|15048.75|14928.75|15049.56|14929.56|15049.6|14929.6|15048.25|14928.25|9
1650095430000|2022-04-16 07:50:30|15049.61|14929.61|15049.85|14929.85|15050.07|14930.07|15049.61|14929.61|10
1650095440000|2022-04-16 07:50:40|15049.84|14929.84|15050.26|14930.26|15050.26|14930.26|15049.84|14929.84|8
1650095450000|2022-04-16 07:50:50|15050.27|14930.27|15050.8|14930.8|15050.8|14930.8|15050.03|14930.03|9
1650095460000|2022-04-16 07:51:00|15050.56|14930.56|15050.5|14930.5|15050.56|14930.56|15050.46|14930.46|7
1650095470000|2022-04-16 07:51:10|15050.51|14930.51|15050.65|14930.65|15050.65|14930.65|15050.33|14930.33|10
1650095480000|2022-04-16 07:51:20|15050.73|14930.73|15051.51|14931.51|15051.51|14931.51|15050.69|14930.69|8
1650095490000|2022-04-16 07:51:30|15051.64|14931.64|15051.36|14931.36|15051.64|14931.64|15051.29|14931.29|10
1650095500000|2022-04-16 07:51:40|15051.39|14931.39|15051.39|14931.39|15051.47|14931.47|15051.14|14931.14|8
1650095510000|2022-04-16 07:51:50|15051.24|14931.24|15051.43|14931.43|15051.48|14931.48|15051.24|14931.24|10
1650095520000|2022-04-16 07:52:00|15051.47|14931.47|15051.52|14931.52|15051.57|14931.57|15051.43|14931.43|7
1650095530000|2022-04-16 07:52:10|15051.71|14931.71|15052.07|14932.07|15052.08|14932.08|15051.71|14931.71|7
1650095540000|2022-04-16 07:52:20|15052.26|14932.26|15052.62|14932.62|15052.65|14932.65|15052.26|14932.26|8
1650095550000|2022-04-16 07:52:30|15052.54|14932.54|15052.88|14932.88|15052.88|14932.88|15052.54|14932.54|10
1650095560000|2022-04-16 07:52:40|15052.82|14932.82|15052.41|14932.41|15052.82|14932.82|15052.41|14932.41|7
1650095570000|2022-04-16 07:52:50|15052.54|14932.54|15052.82|14932.82|15052.82|14932.82|15052.47|14932.47|8
1650095580000|2022-04-16 07:53:00|15052.77|14932.77|15052.77|14932.77|15052.77|14932.77|15052.57|14932.57|9
1650095590000|2022-04-16 07:53:10|15052.88|14932.88|15052.2|14932.2|15052.94|14932.94|15052.18|14932.18|10
1650095600000|2022-04-16 07:53:20|15052.19|14932.19|15052.01|14932.01|15052.19|14932.19|15051.94|14931.94|9
1650095610000|2022-04-16 07:53:30|15051.2|14931.2|15048.91|14928.91|15051.2|14931.2|15048.91|14928.91|9
1650095620000|2022-04-16 07:53:40|15048.6|14928.6|15047.9|14927.9|15048.6|14928.6|15047.89|14927.89|9
1650095630000|2022-04-16 07:53:50|15047.89|14927.89|15047.17|14927.17|15047.89|14927.89|15047.13|14927.13|10
1650095640000|2022-04-16 07:54:00|15047.18|14927.18|15046.78|14926.78|15047.18|14927.18|15046.78|14926.78|8
1650095650000|2022-04-16 07:54:10|15046.8|14926.8|15046.79|14926.79|15046.8|14926.8|15046.69|14926.69|10
1650095660000|2022-04-16 07:54:20|15046.67|14926.67|15046.98|14926.98|15046.98|14926.98|15046.67|14926.67|6
1650095670000|2022-04-16 07:54:30|15046.9|14926.9|15046.56|14926.56|15046.95|14926.95|15046.56|14926.56|7
1650095680000|2022-04-16 07:54:40|15046.44|14926.44|15046.81|14926.81|15046.81|14926.81|15046.38|14926.38|7
1650095690000|2022-04-16 07:54:50|15046.87|14926.87|15046.32|14926.32|15046.87|14926.87|15046.32|14926.32|9
1650095700000|2022-04-16 07:55:00|15046.22|14926.22|15046.59|14926.59|15046.59|14926.59|15046.21|14926.21|9
1650095710000|2022-04-16 07:55:10|15047.56|14927.56|15046.65|14926.65|15048.3|14928.3|15046.65|14926.65|10
1650095720000|2022-04-16 07:55:20|15046.23|14926.23|15043.76|14923.76|15046.27|14926.27|15043.76|14923.76|10
1650095730000|2022-04-16 07:55:30|15043.52|14923.52|15042.37|14922.37|15043.52|14923.52|15042.37|14922.37|10
1650095740000|2022-04-16 07:55:40|15042.51|14922.51|15042.28|14922.28|15042.51|14922.51|15042.16|14922.16|9
1650095750000|2022-04-16 07:55:50|15042.24|14922.24|15041.76|14921.76|15042.33|14922.33|15041.76|14921.76|10
1650095760000|2022-04-16 07:56:00|15041.7|14921.7|15041.08|14921.08|15041.7|14921.7|15040.98|14920.98|10
1650095770000|2022-04-16 07:56:10|15041.17|14921.17|15040.12|14920.12|15041.17|14921.17|15040.12|14920.12|10
1650095780000|2022-04-16 07:56:20|15040.16|14920.16|15039.94|14919.94|15040.16|14920.16|15039.85|14919.85|9
1650095790000|2022-04-16 07:56:30|15039.9|14919.9|15040.66|14920.66|15040.66|14920.66|15039.89|14919.89|7
1650095800000|2022-04-16 07:56:40|15040.53|14920.53|15041.14|14921.14|15041.62|14921.62|15040.33|14920.33|10
1650095810000|2022-04-16 07:56:50|15041.22|14921.22|15040.5|14920.5|15041.28|14921.28|15040.5|14920.5|9
1650095820000|2022-04-16 07:57:00|15040.55|14920.55|15040.59|14920.59|15040.59|14920.59|15040.55|14920.55|4
1650095830000|2022-04-16 07:57:10|15040.46|14920.46|15040.51|14920.51|15040.54|14920.54|15040.4|14920.4|8
1650095840000|2022-04-16 07:57:20|15040.47|14920.47|15040.56|14920.56|15040.94|14920.94|15040.47|14920.47|9
1650095850000|2022-04-16 07:57:30|15040.34|14920.34|15040.75|14920.75|15040.79|14920.79|15040.2|14920.2|9
1650095860000|2022-04-16 07:57:40|15040.67|14920.67|15040.74|14920.74|15040.74|14920.74|15040.56|14920.56|7
1650095870000|2022-04-16 07:57:50|15040.67|14920.67|15040.09|14920.09|15040.67|14920.67|15040.02|14920.02|9
1650095880000|2022-04-16 07:58:00|15040.12|14920.12|15039.9|14919.9|15040.12|14920.12|15039.78|14919.78|9
1650095890000|2022-04-16 07:58:10|15039.65|14919.65|15039.4|14919.4|15039.75|14919.75|15039.4|14919.4|9
1650095900000|2022-04-16 07:58:20|15039.33|14919.33|15038.63|14918.63|15039.33|14919.33|15038.63|14918.63|8
1650095910000|2022-04-16 07:58:30|15038.64|14918.64|15038.77|14918.77|15038.81|14918.81|15038.64|14918.64|8
1650095920000|2022-04-16 07:58:40|15038.78|14918.78|15038.74|14918.74|15038.89|14918.89|15038.66|14918.66|8
1650095930000|2022-04-16 07:58:50|15038.65|14918.65|15038.95|14918.95|15039.22|14919.22|15038.45|14918.45|10
1650095940000|2022-04-16 07:59:00|15038.94|14918.94|15038.57|14918.57|15038.94|14918.94|15038.35|14918.35|8
1650095950000|2022-04-16 07:59:10|15038.56|14918.56|15038.54|14918.54|15038.62|14918.62|15038.47|14918.47|7
1650095960000|2022-04-16 07:59:20|15038.39|14918.39|15038.25|14918.25|15038.6|14918.6|15038.16|14918.16|8
1650095970000|2022-04-16 07:59:30|15038.33|14918.33|15038.7|14918.7|15038.7|14918.7|15038.13|14918.13|10
1650095980000|2022-04-16 07:59:40|15038.92|14918.92|15039.62|14919.62|15039.62|14919.62|15038.92|14918.92|10
1650095990000|2022-04-16 07:59:50|15039.64|14919.64|15040.62|14920.62|15040.62|14920.62|15039.64|14919.64|10
1650096000000|2022-04-16 08:00:00|15040.63|14920.63|15040.77|14920.77|15040.77|14920.77|15040.6|14920.6|9
1650096010000|2022-04-16 08:00:10|15040.84|14920.84|15040.19|14920.19|15040.84|14920.84|15040.01|14920.01|10
1650096020000|2022-04-16 08:00:20|15040.11|14920.11|15039.07|14919.07|15040.11|14920.11|15039.07|14919.07|9
1650096030000|2022-04-16 08:00:30|15039.08|14919.08|15038.72|14918.72|15039.08|14919.08|15038.65|14918.65|9
1650096040000|2022-04-16 08:00:40|15038.57|14918.57|15037.74|14917.74|15038.58|14918.58|15037.69|14917.69|9
1650096050000|2022-04-16 08:00:50|15037.72|14917.72|15037.47|14917.47|15037.73|14917.73|15037.46|14917.46|10
1650096060000|2022-04-16 08:01:00|15037.98|14917.98|15032.79|14912.79|15037.98|14917.98|15032.79|14912.79|10
1650096070000|2022-04-16 08:01:10|15032.24|14912.24|15029.87|14909.87|15032.24|14912.24|15029.73|14909.73|10
1650096080000|2022-04-16 08:01:20|15029.14|14909.14|15028.7|14908.7|15029.31|14909.31|15028.7|14908.7|10
1650096090000|2022-04-16 08:01:30|15028.46|14908.46|15027.45|14907.45|15028.46|14908.46|15027.21|14907.21|9
1650096100000|2022-04-16 08:01:40|15027.3|14907.3|15027.31|14907.31|15027.6|14907.6|15027.29|14907.29|8
1650096110000|2022-04-16 08:01:50|15026.97|14906.97|15024.26|14904.26|15026.97|14906.97|15024.26|14904.26|10
1650096120000|2022-04-16 08:02:00|15024.3|14904.3|15024.34|14904.34|15024.7|14904.7|15024.1|14904.1|9
1650096130000|2022-04-16 08:02:10|15024.19|14904.19|15024.04|14904.04|15024.73|14904.73|15024.04|14904.04|10
1650096140000|2022-04-16 08:02:20|15024.28|14904.28|15024.77|14904.77|15024.92|14904.92|15024.28|14904.28|9
1650096150000|2022-04-16 08:02:30|15024.73|14904.73|15024.81|14904.81|15024.97|14904.97|15024.73|14904.73|10
1650096160000|2022-04-16 08:02:40|15024.45|14904.45|15024.47|14904.47|15024.66|14904.66|15024.07|14904.07|9
1650096170000|2022-04-16 08:02:50|15024.2|14904.2|15024.11|14904.11|15024.27|14904.27|15023.98|14903.98|10
1650096180000|2022-04-16 08:03:00|15023.8|14903.8|15023.89|14903.89|15023.93|14903.93|15023.74|14903.74|9
1650096190000|2022-04-16 08:03:10|15023.93|14903.93|15024.31|14904.31|15024.34|14904.34|15023.88|14903.88|9
1650096200000|2022-04-16 08:03:20|15024.38|14904.38|15024.03|14904.03|15024.47|14904.47|15023.93|14903.93|8
1650096210000|2022-04-16 08:03:30|15023.62|14903.62|15025.67|14905.67|15025.92|14905.92|15023.56|14903.56|10
1650096220000|2022-04-16 08:03:40|15025.49|14905.49|15025.55|14905.55|15025.85|14905.85|15025.49|14905.49|9
1650096230000|2022-04-16 08:03:50|15025.74|14905.74|15024.67|14904.67|15026.03|14906.03|15024.54|14904.54|9
1650096240000|2022-04-16 08:04:00|15024.56|14904.56|15024.23|14904.23|15024.56|14904.56|15024.03|14904.03|6
1650096250000|2022-04-16 08:04:10|15024.03|14904.03|15023.71|14903.71|15024.03|14904.03|15023.71|14903.71|9
1650096260000|2022-04-16 08:04:20|15023.78|14903.78|15023.84|14903.84|15023.84|14903.84|15023.61|14903.61|9
1650096270000|2022-04-16 08:04:30|15023.79|14903.79|15024.44|14904.44|15024.44|14904.44|15023.47|14903.47|10
1650096280000|2022-04-16 08:04:40|15024.19|14904.19|15024.87|14904.87|15024.9|14904.9|15024.19|14904.19|9
1650096290000|2022-04-16 08:04:50|15025.18|14905.18|15025.49|14905.49|15025.53|14905.53|15025.18|14905.18|6
1650096300000|2022-04-16 08:05:00|15026.31|14906.31|15027.4|14907.4|15027.4|14907.4|15026.31|14906.31|10
1650096310000|2022-04-16 08:05:10|15027.43|14907.43|15030.09|14910.09|15030.09|14910.09|15027.43|14907.43|10
1650096320000|2022-04-16 08:05:20|15030.15|14910.15|15029.95|14909.95|15030.15|14910.15|15029.77|14909.77|7
1650096330000|2022-04-16 08:05:30|15029.92|14909.92|15030.49|14910.49|15030.6|14910.6|15029.92|14909.92|8
1650096340000|2022-04-16 08:05:40|15031.76|14911.76|15033.9|14913.9|15033.9|14913.9|15031.76|14911.76|10
1650096350000|2022-04-16 08:05:50|15033.31|14913.31|15033.66|14913.66|15033.93|14913.93|15033.31|14913.31|9
1650096360000|2022-04-16 08:06:00|15033.96|14913.96|15034.41|14914.41|15034.41|14914.41|15033.62|14913.62|9
1650096370000|2022-04-16 08:06:10|15034.34|14914.34|15035.98|14915.98|15035.98|14915.98|15034.34|14914.34|8
1650096380000|2022-04-16 08:06:20|15036.16|14916.16|15037.24|14917.24|15037.24|14917.24|15036.16|14916.16|9
1650096390000|2022-04-16 08:06:30|15037.52|14917.52|15037.64|14917.64|15037.93|14917.93|15037.34|14917.34|10
1650096400000|2022-04-16 08:06:40|15037.69|14917.69|15036.82|14916.82|15037.69|14917.69|15036.82|14916.82|9
1650096410000|2022-04-16 08:06:50|15036.53|14916.53|15036.6|14916.6|15036.61|14916.61|15036.4|14916.4|9
1650096420000|2022-04-16 08:07:00|15036.74|14916.74|15036.13|14916.13|15036.75|14916.75|15035.85|14915.85|10
1650096430000|2022-04-16 08:07:10|15036.1|14916.1|15036.15|14916.15|15036.28|14916.28|15035.98|14915.98|10
1650096440000|2022-04-16 08:07:20|15036.21|14916.21|15036.45|14916.45|15036.61|14916.61|15036.21|14916.21|8
1650096450000|2022-04-16 08:07:30|15036.56|14916.56|15036.66|14916.66|15036.66|14916.66|15036.55|14916.55|7
1650096460000|2022-04-16 08:07:40|15036.64|14916.64|15036.56|14916.56|15036.65|14916.65|15036.56|14916.56|6
1650096470000|2022-04-16 08:07:50|15036.68|14916.68|15037.26|14917.26|15037.26|14917.26|15036.14|14916.14|9
1650096480000|2022-04-16 08:08:00|15037.15|14917.15|15037.78|14917.78|15037.97|14917.97|15037.15|14917.15|9
1650096490000|2022-04-16 08:08:10|15037.75|14917.75|15038.04|14918.04|15038.09|14918.09|15037.75|14917.75|9
1650096500000|2022-04-16 08:08:20|15038.05|14918.05|15039.26|14919.26|15039.37|14919.37|15038.03|14918.03|9
1650096510000|2022-04-16 08:08:30|15039.43|14919.43|15039.74|14919.74|15039.74|14919.74|15039.41|14919.41|9
1650096520000|2022-04-16 08:08:40|15039.67|14919.67|15039.97|14919.97|15039.97|14919.97|15039.55|14919.55|9
1650096530000|2022-04-16 08:08:50|15040.01|14920.01|15039.36|14919.36|15040.01|14920.01|15039.36|14919.36|7
1650096540000|2022-04-16 08:09:00|15039.37|14919.37|15039.11|14919.11|15039.47|14919.47|15038.96|14918.96|10
1650096550000|2022-04-16 08:09:10|15039.28|14919.28|15040.02|14920.02|15040.2|14920.2|15039.28|14919.28|10
1650096560000|2022-04-16 08:09:20|15040.06|14920.06|15041.06|14921.06|15041.06|14921.06|15040.06|14920.06|9
1650096570000|2022-04-16 08:09:30|15041.11|14921.11|15041.16|14921.16|15041.17|14921.17|15041.05|14921.05|7
1650096580000|2022-04-16 08:09:40|15041.01|14921.01|15041.44|14921.44|15041.44|14921.44|15041.01|14921.01|9
1650096590000|2022-04-16 08:09:50|15041.34|14921.34|15041.7|14921.7|15041.7|14921.7|15041.12|14921.12|9
1650096600000|2022-04-16 08:10:00|15041.63|14921.63|15042.44|14922.44|15042.98|14922.98|15041.63|14921.63|8
1650096610000|2022-04-16 08:10:10|15042.29|14922.29|15042.91|14922.91|15043.03|14923.03|15042.29|14922.29|7
1650096620000|2022-04-16 08:10:20|15043.07|14923.07|15043.03|14923.03|15043.07|14923.07|15043.03|14923.03|4
1650096630000|2022-04-16 08:10:30|15043.39|14923.39|15043.52|14923.52|15043.53|14923.53|15043.39|14923.39|9
1650096640000|2022-04-16 08:10:40|15043.62|14923.62|15043.58|14923.58|15043.65|14923.65|15043.48|14923.48|10
1650096650000|2022-04-16 08:10:50|15043.37|14923.37|15043.42|14923.42|15043.42|14923.42|15043.28|14923.28|9
1650096660000|2022-04-16 08:11:00|15043.39|14923.39|15043.52|14923.52|15043.58|14923.58|15043.39|14923.39|9
1650096670000|2022-04-16 08:11:10|15043.38|14923.38|15042.78|14922.78|15043.52|14923.52|15042.78|14922.78|8
1650096680000|2022-04-16 08:11:20|15042.99|14922.99|15042.69|14922.69|15043.15|14923.15|15042.69|14922.69|6
1650096690000|2022-04-16 08:11:30|15042.71|14922.71|15042.62|14922.62|15042.8|14922.8|15042.58|14922.58|8
1650096700000|2022-04-16 08:11:40|15042.42|14922.42|15042.34|14922.34|15042.42|14922.42|15042.19|14922.19|8
1650096710000|2022-04-16 08:11:50|15042.29|14922.29|15041.88|14921.88|15042.54|14922.54|15041.83|14921.83|8
1650096720000|2022-04-16 08:12:00|15041.89|14921.89|15042.19|14922.19|15042.19|14922.19|15041.83|14921.83|7
1650096730000|2022-04-16 08:12:10|15042.22|14922.22|15042.09|14922.09|15042.24|14922.24|15041.82|14921.82|10
1650096740000|2022-04-16 08:12:20|15041.99|14921.99|15042.46|14922.46|15042.46|14922.46|15041.99|14921.99|9
1650096750000|2022-04-16 08:12:30|15042.47|14922.47|15042.45|14922.45|15042.48|14922.48|15042.36|14922.36|9
1650096760000|2022-04-16 08:12:40|15042.5|14922.5|15042.53|14922.53|15042.53|14922.53|15042.45|14922.45|7
1650096770000|2022-04-16 08:12:50|15042.5|14922.5|15042.65|14922.65|15042.94|14922.94|15042.5|14922.5|10
1650096780000|2022-04-16 08:13:00|15042.62|14922.62|15043|14923|15043.15|14923.15|15042.62|14922.62|10
1650096790000|2022-04-16 08:13:10|15043.16|14923.16|15042.97|14922.97|15043.45|14923.45|15042.97|14922.97|10
1650096800000|2022-04-16 08:13:20|15043.03|14923.03|15042.7|14922.7|15043.03|14923.03|15042.7|14922.7|9
1650096810000|2022-04-16 08:13:30|15042.74|14922.74|15042.35|14922.35|15042.96|14922.96|15042.29|14922.29|8
1650096820000|2022-04-16 08:13:40|15042.28|14922.28|15042.23|14922.23|15042.28|14922.28|15042.11|14922.11|8
1650096830000|2022-04-16 08:13:50|15042.24|14922.24|15042.06|14922.06|15042.47|14922.47|15042.02|14922.02|10
1650096840000|2022-04-16 08:14:00|15042.09|14922.09|15042.48|14922.48|15042.57|14922.57|15042.09|14922.09|10
1650096850000|2022-04-16 08:14:10|15042.36|14922.36|15042.9|14922.9|15043.27|14923.27|15042.34|14922.34|7
1650096860000|2022-04-16 08:14:20|15042.85|14922.85|15043|14923|15043.08|14923.08|15042.74|14922.74|9
1650096870000|2022-04-16 08:14:30|15042.86|14922.86|15042.91|14922.91|15043.29|14923.29|15042.82|14922.82|10
1650096880000|2022-04-16 08:14:40|15042.96|14922.96|15041.91|14921.91|15042.96|14922.96|15041.91|14921.91|8
1650096890000|2022-04-16 08:14:50|15042|14922|15042.83|14922.83|15042.83|14922.83|15041.89|14921.89|8
1650096900000|2022-04-16 08:15:00|15042.85|14922.85|15044.23|14924.23|15044.42|14924.42|15042.85|14922.85|10
1650096910000|2022-04-16 08:15:10|15044.27|14924.27|15043.53|14923.53|15044.37|14924.37|15043.53|14923.53|9
1650096920000|2022-04-16 08:15:20|15043.34|14923.34|15044.06|14924.06|15044.06|14924.06|15043.34|14923.34|8
1650096930000|2022-04-16 08:15:30|15044.11|14924.11|15044.32|14924.32|15044.32|14924.32|15043.95|14923.95|10
1650096940000|2022-04-16 08:15:40|15044.35|14924.35|15044.21|14924.21|15044.35|14924.35|15044.2|14924.2|10
1650096950000|2022-04-16 08:15:50|15044.32|14924.32|15044.48|14924.48|15044.5|14924.5|15044.32|14924.32|8
1650096960000|2022-04-16 08:16:00|15044.66|14924.66|15044.94|14924.94|15044.99|14924.99|15044.66|14924.66|10
1650096970000|2022-04-16 08:16:10|15044.97|14924.97|15044.78|14924.78|15045.37|14925.37|15044.78|14924.78|10
1650096980000|2022-04-16 08:16:20|15044.8|14924.8|15044.72|14924.72|15044.85|14924.85|15044.72|14924.72|7
1650096990000|2022-04-16 08:16:30|15044.78|14924.78|15046.35|14926.35|15046.53|14926.53|15044.75|14924.75|10
1650097000000|2022-04-16 08:16:40|15046.32|14926.32|15049.76|14929.76|15049.76|14929.76|15046.32|14926.32|9
1650097010000|2022-04-16 08:16:50|15049.79|14929.79|15048.27|14928.27|15049.79|14929.79|15047.92|14927.92|10
1650097020000|2022-04-16 08:17:00|15048.45|14928.45|15050.7|14930.7|15050.7|14930.7|15048.45|14928.45|8
1650097030000|2022-04-16 08:17:10|15050.84|14930.84|15051.6|14931.6|15051.64|14931.64|15050.84|14930.84|10
1650097040000|2022-04-16 08:17:20|15052.13|14932.13|15052.88|14932.88|15052.88|14932.88|15052.04|14932.04|10
1650097050000|2022-04-16 08:17:30|15052.84|14932.84|15052.77|14932.77|15052.84|14932.84|15052.66|14932.66|7
1650097060000|2022-04-16 08:17:40|15052.76|14932.76|15052.91|14932.91|15052.91|14932.91|15052.76|14932.76|7
1650097070000|2022-04-16 08:17:50|15052.92|14932.92|15054.38|14934.38|15054.38|14934.38|15052.92|14932.92|8
1650097080000|2022-04-16 08:18:00|15054.47|14934.47|15056.99|14936.99|15056.99|14936.99|15054.46|14934.46|9
1650097090000|2022-04-16 08:18:10|15057.38|14937.38|15059.51|14939.51|15059.51|14939.51|15057.38|14937.38|7
1650097100000|2022-04-16 08:18:20|15059.54|14939.54|15061.74|14941.74|15061.81|14941.81|15059.54|14939.54|9
1650097110000|2022-04-16 08:18:30|15062.29|14942.29|15063.07|14943.07|15063.07|14943.07|15062.22|14942.22|9
1650097120000|2022-04-16 08:18:40|15063.19|14943.19|15064.01|14944.01|15064.01|14944.01|15063.11|14943.11|10
1650097130000|2022-04-16 08:18:50|15064.09|14944.09|15064.77|14944.77|15064.79|14944.79|15064.05|14944.05|10
1650097140000|2022-04-16 08:19:00|15064.78|14944.78|15066.71|14946.71|15066.75|14946.75|15064.78|14944.78|8
1650097150000|2022-04-16 08:19:10|15066.72|14946.72|15066.89|14946.89|15067.05|14947.05|15066.72|14946.72|9
1650097160000|2022-04-16 08:19:20|15066.82|14946.82|15066.5|14946.5|15066.82|14946.82|15066.46|14946.46|9
1650097170000|2022-04-16 08:19:30|15066.51|14946.51|15067.28|14947.28|15067.72|14947.72|15066.51|14946.51|9
1650097180000|2022-04-16 08:19:40|15067.32|14947.32|15067.28|14947.28|15067.38|14947.38|15067.1|14947.1|9
1650097190000|2022-04-16 08:19:50|15067.14|14947.14|15066.69|14946.69|15067.24|14947.24|15066.69|14946.69|10
1650097200000|2022-04-16 08:20:00|15066.6|14946.6|15066.31|14946.31|15066.61|14946.61|15066.31|14946.31|8
1650097210000|2022-04-16 08:20:10|15066.62|14946.62|15068.21|14948.21|15068.21|14948.21|15066.62|14946.62|10
1650097220000|2022-04-16 08:20:20|15068.44|14948.44|15067.8|14947.8|15068.61|14948.61|15067.8|14947.8|10
1650097230000|2022-04-16 08:20:30|15067.92|14947.92|15068.21|14948.21|15068.3|14948.3|15067.92|14947.92|9
1650097240000|2022-04-16 08:20:40|15068.4|14948.4|15068.31|14948.31|15068.52|14948.52|15068.25|14948.25|7
1650097250000|2022-04-16 08:20:50|15068.34|14948.34|15068.99|14948.99|15068.99|14948.99|15068.34|14948.34|10
1650097260000|2022-04-16 08:21:00|15069.24|14949.24|15068.65|14948.65|15069.24|14949.24|15068.65|14948.65|10
1650097270000|2022-04-16 08:21:10|15068.61|14948.61|15067.87|14947.87|15069.33|14949.33|15067.87|14947.87|9
1650097280000|2022-04-16 08:21:20|15067.93|14947.93|15067.66|14947.66|15067.93|14947.93|15067.66|14947.66|6
1650097290000|2022-04-16 08:21:30|15067.29|14947.29|15066.9|14946.9|15067.34|14947.34|15066.89|14946.89|9
1650097300000|2022-04-16 08:21:40|15066.86|14946.86|15066.21|14946.21|15066.86|14946.86|15066.21|14946.21|9
1650097310000|2022-04-16 08:21:50|15066.51|14946.51|15066.46|14946.46|15066.51|14946.51|15066.24|14946.24|7
1650097320000|2022-04-16 08:22:00|15066.63|14946.63|15067.27|14947.27|15067.29|14947.29|15066.63|14946.63|9
1650097330000|2022-04-16 08:22:10|15067.48|14947.48|15067.83|14947.83|15067.83|14947.83|15067.34|14947.34|9
1650097340000|2022-04-16 08:22:20|15067.73|14947.73|15067.17|14947.17|15067.76|14947.76|15067.17|14947.17|7
1650097350000|2022-04-16 08:22:30|15066.97|14946.97|15067.09|14947.09|15067.22|14947.22|15066.97|14946.97|9
1650097360000|2022-04-16 08:22:40|15067.15|14947.15|15067.01|14947.01|15067.21|14947.21|15066.96|14946.96|8
1650097370000|2022-04-16 08:22:50|15067.04|14947.04|15067.08|14947.08|15067.13|14947.13|15066.9|14946.9|6
1650097380000|2022-04-16 08:23:00|15067.1|14947.1|15067.68|14947.68|15067.72|14947.72|15067.1|14947.1|8
1650097390000|2022-04-16 08:23:10|15067.66|14947.66|15067.93|14947.93|15067.96|14947.96|15067.66|14947.66|8
1650097400000|2022-04-16 08:23:20|15068.01|14948.01|15068.66|14948.66|15068.68|14948.68|15068.01|14948.01|8
1650097410000|2022-04-16 08:23:30|15068.6|14948.6|15068.34|14948.34|15068.7|14948.7|15068.32|14948.32|9
1650097420000|2022-04-16 08:23:40|15068.16|14948.16|15066.73|14946.73|15068.16|14948.16|15066.73|14946.73|10
1650097430000|2022-04-16 08:23:50|15066.43|14946.43|15065.36|14945.36|15066.43|14946.43|15065.35|14945.35|8
1650097440000|2022-04-16 08:24:00|15065.31|14945.31|15064.95|14944.95|15065.31|14945.31|15064.94|14944.94|10
1650097450000|2022-04-16 08:24:10|15064.99|14944.99|15064.22|14944.22|15064.99|14944.99|15064.22|14944.22|9
1650097460000|2022-04-16 08:24:20|15064.05|14944.05|15063.81|14943.81|15064.05|14944.05|15063.73|14943.73|8
1650097470000|2022-04-16 08:24:30|15063.75|14943.75|15063.4|14943.4|15064.01|14944.01|15063.16|14943.16|8
1650097480000|2022-04-16 08:24:40|15063.39|14943.39|15063.18|14943.18|15063.52|14943.52|15063.18|14943.18|10
1650097490000|2022-04-16 08:24:50|15063.19|14943.19|15062.8|14942.8|15063.19|14943.19|15062.76|14942.76|6
1650097500000|2022-04-16 08:25:00|15062.32|14942.32|15061.6|14941.6|15062.32|14942.32|15061.6|14941.6|8
1650097510000|2022-04-16 08:25:10|15061.23|14941.23|15060.66|14940.66|15061.23|14941.23|15060.41|14940.41|10
1650097520000|2022-04-16 08:25:20|15060.65|14940.65|15061|14941|15061|14941|15060.58|14940.58|9
1650097530000|2022-04-16 08:25:30|15061.02|14941.02|15060.94|14940.94|15061.33|14941.33|15060.94|14940.94|9
1650097540000|2022-04-16 08:25:40|15060.87|14940.87|15061.37|14941.37|15061.37|14941.37|15060.87|14940.87|10
1650097550000|2022-04-16 08:25:50|15061.43|14941.43|15060.24|14940.24|15061.43|14941.43|15060.24|14940.24|10
1650097560000|2022-04-16 08:26:00|15060.23|14940.23|15060.73|14940.73|15060.82|14940.82|15060.17|14940.17|9
1650097570000|2022-04-16 08:26:10|15060.72|14940.72|15060.47|14940.47|15061.35|14941.35|15060.47|14940.47|9
1650097580000|2022-04-16 08:26:20|15060.1|14940.1|15060.13|14940.13|15060.21|14940.21|15059.89|14939.89|10
1650097590000|2022-04-16 08:26:30|15060.09|14940.09|15059.98|14939.98|15060.1|14940.1|15059.96|14939.96|7
1650097600000|2022-04-16 08:26:40|15059.97|14939.97|15059.9|14939.9|15060.25|14940.25|15059.9|14939.9|10
1650097610000|2022-04-16 08:26:50|15059.97|14939.97|15061.11|14941.11|15061.32|14941.32|15059.97|14939.97|9
1650097620000|2022-04-16 08:27:00|15061.21|14941.21|15060.16|14940.16|15061.22|14941.22|15060.16|14940.16|9
1650097630000|2022-04-16 08:27:10|15059.67|14939.67|15058.58|14938.58|15059.67|14939.67|15058.58|14938.58|10
1650097640000|2022-04-16 08:27:20|15058.54|14938.54|15058.09|14938.09|15058.54|14938.54|15058.09|14938.09|9
1650097650000|2022-04-16 08:27:30|15058.17|14938.17|15057.95|14937.95|15058.17|14938.17|15057.88|14937.88|10
1650097660000|2022-04-16 08:27:40|15057.62|14937.62|15057.39|14937.39|15057.72|14937.72|15057.39|14937.39|7
1650097670000|2022-04-16 08:27:50|15057.42|14937.42|15055.65|14935.65|15057.42|14937.42|15055.65|14935.65|9
1650097680000|2022-04-16 08:28:00|15055.12|14935.12|15054.29|14934.29|15055.12|14935.12|15054.29|14934.29|7
1650097690000|2022-04-16 08:28:10|15054.01|14934.01|15051.74|14931.74|15054.1|14934.1|15051.74|14931.74|10
1650097700000|2022-04-16 08:28:20|15051.68|14931.68|15050.71|14930.71|15051.68|14931.68|15050.71|14930.71|9
1650097710000|2022-04-16 08:28:30|15050.62|14930.62|15050.81|14930.81|15050.84|14930.84|15050.62|14930.62|8
1650097720000|2022-04-16 08:28:40|15050.8|14930.8|15050.57|14930.57|15050.8|14930.8|15050.56|14930.56|9
1650097730000|2022-04-16 08:28:50|15050.46|14930.46|15049.88|14929.88|15050.46|14930.46|15049.88|14929.88|7
1650097740000|2022-04-16 08:29:00|15049.89|14929.89|15049.38|14929.38|15050.04|14930.04|15049.38|14929.38|9
1650097750000|2022-04-16 08:29:10|15049.34|14929.34|15049.2|14929.2|15049.37|14929.37|15049.15|14929.15|9
1650097760000|2022-04-16 08:29:20|15049.24|14929.24|15048.83|14928.83|15049.24|14929.24|15048.57|14928.57|10
1650097770000|2022-04-16 08:29:30|15048.67|14928.67|15047.53|14927.53|15048.67|14928.67|15047.53|14927.53|8
1650097780000|2022-04-16 08:29:40|15047.65|14927.65|15047.62|14927.62|15047.65|14927.65|15047.41|14927.41|8
1650097790000|2022-04-16 08:29:50|15047.6|14927.6|15047.56|14927.56|15047.67|14927.67|15047.17|14927.17|10
1650097800000|2022-04-16 08:30:00|15047.54|14927.54|15047.95|14927.95|15047.95|14927.95|15047.54|14927.54|10
1650097810000|2022-04-16 08:30:10|15047.98|14927.98|15048.34|14928.34|15049.13|14929.13|15047.98|14927.98|10
1650097820000|2022-04-16 08:30:20|15048.38|14928.38|15048.63|14928.63|15048.63|14928.63|15048.27|14928.27|8
1650097830000|2022-04-16 08:30:30|15048.7|14928.7|15048.83|14928.83|15048.96|14928.96|15048.7|14928.7|8
1650097840000|2022-04-16 08:30:40|15048.73|14928.73|15047.11|14927.11|15048.79|14928.79|15047.11|14927.11|9
1650097850000|2022-04-16 08:30:50|15046.91|14926.91|15045.53|14925.53|15046.91|14926.91|15045.53|14925.53|10
1650097860000|2022-04-16 08:31:00|15045.13|14925.13|15043.98|14923.98|15045.13|14925.13|15043.89|14923.89|9
1650097870000|2022-04-16 08:31:10|15043.93|14923.93|15042.93|14922.93|15043.93|14923.93|15042.48|14922.48|9
1650097880000|2022-04-16 08:31:20|15042.97|14922.97|15040.19|14920.19|15043.07|14923.07|15040.19|14920.19|10
1650097890000|2022-04-16 08:31:30|15040.17|14920.17|15041.02|14921.02|15041.03|14921.03|15040.11|14920.11|8
1650097900000|2022-04-16 08:31:40|15041.03|14921.03|15040.12|14920.12|15041.1|14921.1|15040.12|14920.12|10
1650097910000|2022-04-16 08:31:50|15039.25|14919.25|15038.56|14918.56|15039.25|14919.25|15038.45|14918.45|8
1650097920000|2022-04-16 08:32:00|15038.59|14918.59|15037.83|14917.83|15038.59|14918.59|15037.83|14917.83|8
1650097930000|2022-04-16 08:32:10|15037.53|14917.53|15035.38|14915.38|15038.58|14918.58|15035.38|14915.38|10
1650097940000|2022-04-16 08:32:20|15035.13|14915.13|15033.3|14913.3|15035.13|14915.13|15033.3|14913.3|10
1650097950000|2022-04-16 08:32:30|15033.33|14913.33|15032.99|14912.99|15033.33|14913.33|15032.98|14912.98|10
1650097960000|2022-04-16 08:32:40|15033.03|14913.03|15032.43|14912.43|15033.03|14913.03|15032.43|14912.43|10
1650097970000|2022-04-16 08:32:50|15032.46|14912.46|15031.75|14911.75|15032.46|14912.46|15031.75|14911.75|10
1650097980000|2022-04-16 08:33:00|15031.59|14911.59|15031.83|14911.83|15031.88|14911.88|15031.55|14911.55|10
1650097990000|2022-04-16 08:33:10|15031.84|14911.84|15031.61|14911.61|15031.89|14911.89|15031.51|14911.51|6
1650098000000|2022-04-16 08:33:20|15031.68|14911.68|15031.4|14911.4|15031.7|14911.7|15031.4|14911.4|9
1650098010000|2022-04-16 08:33:30|15031.35|14911.35|15030.73|14910.73|15031.45|14911.45|15030.73|14910.73|6
1650098020000|2022-04-16 08:33:40|15030.77|14910.77|15030.22|14910.22|15030.85|14910.85|15030.22|14910.22|9
1650098030000|2022-04-16 08:33:50|15029.53|14909.53|15029.14|14909.14|15029.54|14909.54|15028.51|14908.51|10
1650098040000|2022-04-16 08:34:00|15029.03|14909.03|15028.53|14908.53|15029.1|14909.1|15028.49|14908.49|10
1650098050000|2022-04-16 08:34:10|15028.43|14908.43|15026.75|14906.75|15028.44|14908.44|15026.75|14906.75|9
1650098060000|2022-04-16 08:34:20|15026.74|14906.74|15026.66|14906.66|15027.3|14907.3|15026.4|14906.4|10
1650098070000|2022-04-16 08:34:30|15026.68|14906.68|15026.19|14906.19|15026.68|14906.68|15025.48|14905.48|9
1650098080000|2022-04-16 08:34:40|15026.5|14906.5|15025.85|14905.85|15026.5|14906.5|15025.85|14905.85|9
1650098090000|2022-04-16 08:34:50|15025.84|14905.84|15025.36|14905.36|15025.86|14905.86|15025.13|14905.13|9
1650098100000|2022-04-16 08:35:00|15025.35|14905.35|15025.28|14905.28|15025.35|14905.35|15025.07|14905.07|9
1650098110000|2022-04-16 08:35:10|15025.37|14905.37|15025.37|14905.37|15025.51|14905.51|15025.16|14905.16|10
1650098120000|2022-04-16 08:35:20|15025.46|14905.46|15025.84|14905.84|15026.16|14906.16|15025.46|14905.46|10
1650098130000|2022-04-16 08:35:30|15025.29|14905.29|15024.95|14904.95|15025.29|14905.29|15024.71|14904.71|9
1650098140000|2022-04-16 08:35:40|15024.87|14904.87|15023.13|14903.13|15024.87|14904.87|15023.13|14903.13|10
1650098150000|2022-04-16 08:35:50|15022.78|14902.78|15022.35|14902.35|15022.78|14902.78|15022.35|14902.35|8
1650098160000|2022-04-16 08:36:00|15022.37|14902.37|15023|14903|15023.14|14903.14|15022.25|14902.25|10
1650098170000|2022-04-16 08:36:10|15023.06|14903.06|15022.84|14902.84|15023.16|14903.16|15022.84|14902.84|7
1650098180000|2022-04-16 08:36:20|15022.74|14902.74|15022.25|14902.25|15022.74|14902.74|15022.1|14902.1|9
1650098190000|2022-04-16 08:36:30|15022.27|14902.27|15021.43|14901.43|15022.27|14902.27|15021.43|14901.43|10
1650098200000|2022-04-16 08:36:40|15021.52|14901.52|15020.83|14900.83|15021.56|14901.56|15020.72|14900.72|10
1650098210000|2022-04-16 08:36:50|15020.63|14900.63|15021.51|14901.51|15021.51|14901.51|15020.37|14900.37|9
1650098220000|2022-04-16 08:37:00|15021.59|14901.59|15021.7|14901.7|15021.72|14901.72|15021.27|14901.27|10
1650098230000|2022-04-16 08:37:10|15021.71|14901.71|15021.43|14901.43|15021.71|14901.71|15021.17|14901.17|10
1650098240000|2022-04-16 08:37:20|15021.78|14901.78|15023.2|14903.2|15023.2|14903.2|15021.78|14901.78|10
1650098250000|2022-04-16 08:37:30|15023.19|14903.19|15023.63|14903.63|15023.67|14903.67|15023.19|14903.19|10
1650098260000|2022-04-16 08:37:40|15023.42|14903.42|15024.26|14904.26|15024.26|14904.26|15023.18|14903.18|9
1650098270000|2022-04-16 08:37:50|15024.18|14904.18|15025.14|14905.14|15025.14|14905.14|15023.94|14903.94|9
1650098280000|2022-04-16 08:38:00|15025.28|14905.28|15026.35|14906.35|15026.35|14906.35|15025.28|14905.28|9
1650098290000|2022-04-16 08:38:10|15027.05|14907.05|15027.32|14907.32|15027.65|14907.65|15027.02|14907.02|10
1650098300000|2022-04-16 08:38:20|15027.28|14907.28|15027.17|14907.17|15027.28|14907.28|15026.97|14906.97|8
1650098310000|2022-04-16 08:38:30|15027.16|14907.16|15027.06|14907.06|15027.16|14907.16|15026.94|14906.94|10
1650098320000|2022-04-16 08:38:40|15027.08|14907.08|15026.79|14906.79|15027.08|14907.08|15026.79|14906.79|10
1650098330000|2022-04-16 08:38:50|15026.72|14906.72|15026.7|14906.7|15026.73|14906.73|15026.53|14906.53|8
1650098340000|2022-04-16 08:39:00|15026.86|14906.86|15026.82|14906.82|15027.16|14907.16|15026.8|14906.8|10
1650098350000|2022-04-16 08:39:10|15027.03|14907.03|15027.06|14907.06|15027.25|14907.25|15027.03|14907.03|8
1650098360000|2022-04-16 08:39:20|15026.82|14906.82|15027.38|14907.38|15027.38|14907.38|15026.82|14906.82|8
1650098370000|2022-04-16 08:39:30|15027.43|14907.43|15027.66|14907.66|15027.66|14907.66|15027.4|14907.4|8
1650098380000|2022-04-16 08:39:40|15027.33|14907.33|15026.85|14906.85|15027.41|14907.41|15026.85|14906.85|6
1650098390000|2022-04-16 08:39:50|15026.99|14906.99|15027.15|14907.15|15027.16|14907.16|15026.94|14906.94|9
1650098400000|2022-04-16 08:40:00|15027.16|14907.16|15027.35|14907.35|15027.4|14907.4|15027.1|14907.1|8
1650098410000|2022-04-16 08:40:10|15027.32|14907.32|15028.16|14908.16|15028.43|14908.43|15027.28|14907.28|10
1650098420000|2022-04-16 08:40:20|15028.06|14908.06|15028.24|14908.24|15028.25|14908.25|15028.03|14908.03|9
1650098430000|2022-04-16 08:40:30|15028.19|14908.19|15028.52|14908.52|15028.53|14908.53|15028.19|14908.19|8
1650098440000|2022-04-16 08:40:40|15028.5|14908.5|15028.5|14908.5|15028.64|14908.64|15028.47|14908.47|10
1650098450000|2022-04-16 08:40:50|15028.41|14908.41|15028.38|14908.38|15028.72|14908.72|15028.36|14908.36|9
1650098460000|2022-04-16 08:41:00|15028.24|14908.24|15027.87|14907.87|15028.31|14908.31|15027.87|14907.87|10
1650098470000|2022-04-16 08:41:10|15027.59|14907.59|15027.25|14907.25|15027.75|14907.75|15027.14|14907.14|8
1650098480000|2022-04-16 08:41:20|15027.2|14907.2|15027.16|14907.16|15027.2|14907.2|15026.96|14906.96|10
1650098490000|2022-04-16 08:41:30|15027.67|14907.67|15027.49|14907.49|15027.67|14907.67|15027.38|14907.38|8
1650098500000|2022-04-16 08:41:40|15027.58|14907.58|15027.72|14907.72|15027.72|14907.72|15027.45|14907.45|10
1650098510000|2022-04-16 08:41:50|15027.73|14907.73|15027.06|14907.06|15027.73|14907.73|15027.06|14907.06|7
1650098520000|2022-04-16 08:42:00|15026.98|14906.98|15026.98|14906.98|15026.98|14906.98|15026.94|14906.94|7
1650098530000|2022-04-16 08:42:10|15027.29|14907.29|15028.41|14908.41|15028.41|14908.41|15027.29|14907.29|10
1650098540000|2022-04-16 08:42:20|15028.24|14908.24|15028.77|14908.77|15028.81|14908.81|15028.24|14908.24|10
1650098550000|2022-04-16 08:42:30|15028.78|14908.78|15028.81|14908.81|15028.81|14908.81|15028.7|14908.7|5
1650098560000|2022-04-16 08:42:40|15028.89|14908.89|15029.05|14909.05|15029.19|14909.19|15028.63|14908.63|8
1650098570000|2022-04-16 08:42:50|15029.04|14909.04|15028.99|14908.99|15029.04|14909.04|15028.78|14908.78|10
1650098580000|2022-04-16 08:43:00|15028.92|14908.92|15028.85|14908.85|15029.03|14909.03|15028.85|14908.85|8
1650098590000|2022-04-16 08:43:10|15028.81|14908.81|15029.26|14909.26|15029.26|14909.26|15028.64|14908.64|10
1650098600000|2022-04-16 08:43:20|15029.21|14909.21|15030|14910|15030|14910|15029.21|14909.21|9
1650098610000|2022-04-16 08:43:30|15030.01|14910.01|15029.92|14909.92|15030.01|14910.01|15029.77|14909.77|8
1650098620000|2022-04-16 08:43:40|15029.96|14909.96|15029.78|14909.78|15030.13|14910.13|15029.78|14909.78|10
1650098630000|2022-04-16 08:43:50|15029.77|14909.77|15029.08|14909.08|15029.77|14909.77|15028.94|14908.94|9
1650098640000|2022-04-16 08:44:00|15029.09|14909.09|15028.62|14908.62|15029.09|14909.09|15028.49|14908.49|9
1650098650000|2022-04-16 08:44:10|15028.5|14908.5|15028.7|14908.7|15028.72|14908.72|15028.42|14908.42|8
1650098660000|2022-04-16 08:44:20|15028.78|14908.78|15029.72|14909.72|15029.72|14909.72|15028.73|14908.73|10
1650098670000|2022-04-16 08:44:30|15029.76|14909.76|15030.14|14910.14|15030.14|14910.14|15029.76|14909.76|10
1650098680000|2022-04-16 08:44:40|15030.32|14910.32|15030.74|14910.74|15030.74|14910.74|15030|14910|8
1650098690000|2022-04-16 08:44:50|15031.5|14911.5|15032.21|14912.21|15032.36|14912.36|15031.5|14911.5|10
1650098700000|2022-04-16 08:45:00|15032.45|14912.45|15032.76|14912.76|15032.83|14912.83|15032.24|14912.24|9
1650098710000|2022-04-16 08:45:10|15033.1|14913.1|15034.49|14914.49|15034.55|14914.55|15033.1|14913.1|9
1650098720000|2022-04-16 08:45:20|15034.45|14914.45|15034.62|14914.62|15034.68|14914.68|15034.45|14914.45|8
1650098730000|2022-04-16 08:45:30|15034.41|14914.41|15033.54|14913.54|15034.41|14914.41|15033.45|14913.45|10
1650098740000|2022-04-16 08:45:40|15033.47|14913.47|15034.49|14914.49|15034.49|14914.49|15033.47|14913.47|7
1650098750000|2022-04-16 08:45:50|15034.46|14914.46|15033.92|14913.92|15034.64|14914.64|15033.83|14913.83|9
1650098760000|2022-04-16 08:46:00|15033.87|14913.87|15033.87|14913.87|15034.04|14914.04|15033.87|14913.87|10
1650098770000|2022-04-16 08:46:10|15034.22|14914.22|15034.4|14914.4|15034.43|14914.43|15033.96|14913.96|8
1650098780000|2022-04-16 08:46:20|15034.08|14914.08|15034.38|14914.38|15034.38|14914.38|15034.08|14914.08|7
1650098790000|2022-04-16 08:46:30|15034.2|14914.2|15034.56|14914.56|15034.56|14914.56|15034.11|14914.11|8
1650098800000|2022-04-16 08:46:40|15034.67|14914.67|15034.22|14914.22|15034.67|14914.67|15034.08|14914.08|9
1650098810000|2022-04-16 08:46:50|15033.87|14913.87|15033.03|14913.03|15033.87|14913.87|15032.88|14912.88|7
1650098820000|2022-04-16 08:47:00|15033.07|14913.07|15032.76|14912.76|15033.07|14913.07|15032.76|14912.76|7
1650098830000|2022-04-16 08:47:10|15032.84|14912.84|15032.94|14912.94|15033.06|14913.06|15032.77|14912.77|10
1650098840000|2022-04-16 08:47:20|15032.74|14912.74|15033.28|14913.28|15033.3|14913.3|15032.74|14912.74|10
1650098850000|2022-04-16 08:47:30|15033.38|14913.38|15033.29|14913.29|15033.49|14913.49|15033.18|14913.18|9
1650098860000|2022-04-16 08:47:40|15033.22|14913.22|15032.22|14912.22|15033.25|14913.25|15032.22|14912.22|9
1650098870000|2022-04-16 08:47:50|15032.27|14912.27|15031.63|14911.63|15032.27|14912.27|15031.63|14911.63|8
1650098880000|2022-04-16 08:48:00|15031.43|14911.43|15031.41|14911.41|15031.43|14911.43|15031.34|14911.34|6
1650098890000|2022-04-16 08:48:10|15031.12|14911.12|15031.16|14911.16|15031.16|14911.16|15031.04|14911.04|5
1650098900000|2022-04-16 08:48:20|15031.12|14911.12|15030.54|14910.54|15031.12|14911.12|15030.5|14910.5|7
1650098910000|2022-04-16 08:48:30|15030.46|14910.46|15030.16|14910.16|15030.46|14910.46|15030.16|14910.16|6
1650098920000|2022-04-16 08:48:40|15030.15|14910.15|15029.78|14909.78|15030.15|14910.15|15029.78|14909.78|8
1650098930000|2022-04-16 08:48:50|15029.82|14909.82|15029.49|14909.49|15029.82|14909.82|15029.38|14909.38|8
1650098940000|2022-04-16 08:49:00|15029.42|14909.42|15030.28|14910.28|15030.34|14910.34|15029.41|14909.41|9
1650098950000|2022-04-16 08:49:10|15030.47|14910.47|15030.61|14910.61|15030.67|14910.67|15030.39|14910.39|9
1650098960000|2022-04-16 08:49:20|15030.55|14910.55|15030.35|14910.35|15030.55|14910.55|15030.08|14910.08|7
1650098970000|2022-04-16 08:49:30|15030.4|14910.4|15031.09|14911.09|15031.14|14911.14|15030.14|14910.14|10
1650098980000|2022-04-16 08:49:40|15031.12|14911.12|15031.18|14911.18|15031.18|14911.18|15030.6|14910.6|9
1650098990000|2022-04-16 08:49:50|15031.29|14911.29|15030.43|14910.43|15031.31|14911.31|15030.38|14910.38|9
1650099000000|2022-04-16 08:50:00|15030.48|14910.48|15029.63|14909.63|15030.48|14910.48|15029.02|14909.02|9
1650099010000|2022-04-16 08:50:10|15029.78|14909.78|15030.52|14910.52|15030.59|14910.59|15029.78|14909.78|9
1650099020000|2022-04-16 08:50:20|15030.36|14910.36|15030.07|14910.07|15030.36|14910.36|15030.07|14910.07|9
1650099030000|2022-04-16 08:50:30|15030.17|14910.17|15029.75|14909.75|15030.25|14910.25|15029.75|14909.75|8
1650099040000|2022-04-16 08:50:40|15029.82|14909.82|15030.57|14910.57|15030.57|14910.57|15029.81|14909.81|10
1650099050000|2022-04-16 08:50:50|15030.4|14910.4|15030.74|14910.74|15030.75|14910.75|15030.4|14910.4|9
1650099060000|2022-04-16 08:51:00|15030.68|14910.68|15030.91|14910.91|15030.98|14910.98|15030.65|14910.65|9
1650099070000|2022-04-16 08:51:10|15031.12|14911.12|15031.29|14911.29|15031.44|14911.44|15031.12|14911.12|8
1650099080000|2022-04-16 08:51:20|15031.33|14911.33|15031.3|14911.3|15031.33|14911.33|15031.29|14911.29|5
1650099090000|2022-04-16 08:51:30|15031.63|14911.63|15032.39|14912.39|15032.39|14912.39|15031.63|14911.63|7
1650099100000|2022-04-16 08:51:40|15032.37|14912.37|15032.83|14912.83|15032.87|14912.87|15032.37|14912.37|7
1650099110000|2022-04-16 08:51:50|15032.98|14912.98|15032.47|14912.47|15032.98|14912.98|15032.46|14912.46|10
1650099120000|2022-04-16 08:52:00|15032.48|14912.48|15031.92|14911.92|15032.55|14912.55|15031.92|14911.92|8
1650099130000|2022-04-16 08:52:10|15031.86|14911.86|15031.73|14911.73|15031.94|14911.94|15031.7|14911.7|7
1650099140000|2022-04-16 08:52:20|15031.84|14911.84|15031.61|14911.61|15031.84|14911.84|15031.61|14911.61|8
1650099150000|2022-04-16 08:52:30|15031.58|14911.58|15031.37|14911.37|15031.58|14911.58|15031.25|14911.25|7
1650099160000|2022-04-16 08:52:40|15031.42|14911.42|15030.98|14910.98|15031.42|14911.42|15030.9|14910.9|9
1650099170000|2022-04-16 08:52:50|15030.97|14910.97|15030.32|14910.32|15030.97|14910.97|15030.1|14910.1|8
1650099180000|2022-04-16 08:53:00|15030.28|14910.28|15030.2|14910.2|15030.29|14910.29|15030.15|14910.15|7
1650099190000|2022-04-16 08:53:10|15030.11|14910.11|15030.56|14910.56|15030.63|14910.63|15030.11|14910.11|8
1650099200000|2022-04-16 08:53:20|15030.62|14910.62|15031.32|14911.32|15031.44|14911.44|15030.62|14910.62|8
1650099210000|2022-04-16 08:53:30|15031.35|14911.35|15031.37|14911.37|15031.53|14911.53|15031.32|14911.32|8
1650099220000|2022-04-16 08:53:40|15031.42|14911.42|15030.55|14910.55|15031.42|14911.42|15030.29|14910.29|8
1650099230000|2022-04-16 08:53:50|15030.47|14910.47|15030.77|14910.77|15030.77|14910.77|15030.33|14910.33|7
1650099240000|2022-04-16 08:54:00|15030.86|14910.86|15031.34|14911.34|15031.34|14911.34|15030.86|14910.86|8
1650099250000|2022-04-16 08:54:10|15031.3|14911.3|15030.53|14910.53|15031.3|14911.3|15030.53|14910.53|9
1650099260000|2022-04-16 08:54:20|15030.42|14910.42|15030.77|14910.77|15030.77|14910.77|15030.26|14910.26|8
1650099270000|2022-04-16 08:54:30|15030.9|14910.9|15030.39|14910.39|15030.96|14910.96|15030.39|14910.39|9
1650099280000|2022-04-16 08:54:40|15030.38|14910.38|15030.21|14910.21|15030.38|14910.38|15030.01|14910.01|7
1650099290000|2022-04-16 08:54:50|15030.24|14910.24|15029.97|14909.97|15030.24|14910.24|15029.92|14909.92|9
1650099300000|2022-04-16 08:55:00|15030.04|14910.04|15030.34|14910.34|15030.42|14910.42|15030.04|14910.04|8
1650099310000|2022-04-16 08:55:10|15030.16|14910.16|15030.59|14910.59|15030.59|14910.59|15030.16|14910.16|7
1650099320000|2022-04-16 08:55:20|15030.53|14910.53|15030.97|14910.97|15030.97|14910.97|15030.53|14910.53|8
1650099330000|2022-04-16 08:55:30|15031.45|14911.45|15031.59|14911.59|15031.6|14911.6|15031.45|14911.45|9
1650099340000|2022-04-16 08:55:40|15031.76|14911.76|15031.37|14911.37|15031.76|14911.76|15031.37|14911.37|10
1650099350000|2022-04-16 08:55:50|15031.59|14911.59|15031.66|14911.66|15031.67|14911.67|15031.59|14911.59|6
1650099360000|2022-04-16 08:56:00|15031.64|14911.64|15032.18|14912.18|15032.18|14912.18|15031.64|14911.64|8
1650099370000|2022-04-16 08:56:10|15031.54|14911.54|15027.73|14907.73|15031.54|14911.54|15027.73|14907.73|9
1650099380000|2022-04-16 08:56:20|15027.25|14907.25|15025.63|14905.63|15027.25|14907.25|15025.63|14905.63|10
1650099390000|2022-04-16 08:56:30|15025.48|14905.48|15024.74|14904.74|15025.48|14905.48|15024.74|14904.74|10
1650099400000|2022-04-16 08:56:40|15024.58|14904.58|15023.76|14903.76|15024.59|14904.59|15023.7|14903.7|8
1650099410000|2022-04-16 08:56:50|15023.62|14903.62|15023.16|14903.16|15023.62|14903.62|15023.12|14903.12|9
1650099420000|2022-04-16 08:57:00|15023.2|14903.2|15024.33|14904.33|15024.33|14904.33|15023.17|14903.17|9
1650099430000|2022-04-16 08:57:10|15024.41|14904.41|15025.08|14905.08|15025.08|14905.08|15024.41|14904.41|10
1650099440000|2022-04-16 08:57:20|15024.92|14904.92|15024.99|14904.99|15025.21|14905.21|15024.92|14904.92|7
1650099450000|2022-04-16 08:57:30|15025.15|14905.15|15025.37|14905.37|15025.6|14905.6|15025.05|14905.05|10
1650099460000|2022-04-16 08:57:40|15025.45|14905.45|15025.24|14905.24|15025.45|14905.45|15025.24|14905.24|8
1650099470000|2022-04-16 08:57:50|15025.41|14905.41|15025.33|14905.33|15025.81|14905.81|15025.33|14905.33|10
1650099480000|2022-04-16 08:58:00|15025.14|14905.14|15025.46|14905.46|15025.58|14905.58|15025.14|14905.14|9
1650099490000|2022-04-16 08:58:10|15025.35|14905.35|15025.86|14905.86|15025.88|14905.88|15025.26|14905.26|10
1650099500000|2022-04-16 08:58:20|15026.2|14906.2|15026.44|14906.44|15026.53|14906.53|15026.19|14906.19|10
1650099510000|2022-04-16 08:58:30|15026.52|14906.52|15027.97|14907.97|15027.97|14907.97|15026.52|14906.52|6
1650099520000|2022-04-16 08:58:40|15027.89|14907.89|15028.59|14908.59|15028.59|14908.59|15027.89|14907.89|8
1650099530000|2022-04-16 08:58:50|15028.64|14908.64|15028.68|14908.68|15028.68|14908.68|15028.47|14908.47|6
1650099540000|2022-04-16 08:59:00|15028.47|14908.47|15028.74|14908.74|15028.75|14908.75|15028.47|14908.47|8
1650099550000|2022-04-16 08:59:10|15029.29|14909.29|15029.17|14909.17|15029.29|14909.29|15028.51|14908.51|10
1650099560000|2022-04-16 08:59:20|15029.28|14909.28|15029.54|14909.54|15029.54|14909.54|15029.28|14909.28|8
1650099570000|2022-04-16 08:59:30|15029.53|14909.53|15030.21|14910.21|15030.21|14910.21|15029.53|14909.53|10
1650099580000|2022-04-16 08:59:40|15030.24|14910.24|15029.93|14909.93|15030.24|14910.24|15029.71|14909.71|8
1650099590000|2022-04-16 08:59:50|15029.9|14909.9|15029.73|14909.73|15030.03|14910.03|15029.7|14909.7|10
1650099600000|2022-04-16 09:00:00|15030.01|14910.01|15029.54|14909.54|15030.01|14910.01|15029.54|14909.54|8
1650099610000|2022-04-16 09:00:10|15029.53|14909.53|15029.27|14909.27|15029.53|14909.53|15029.09|14909.09|9
1650099620000|2022-04-16 09:00:20|15029.13|14909.13|15029.37|14909.37|15029.51|14909.51|15029.13|14909.13|9
1650099630000|2022-04-16 09:00:30|15029.44|14909.44|15030.26|14910.26|15030.26|14910.26|15029.44|14909.44|9
1650099640000|2022-04-16 09:00:40|15029.94|14909.94|15030.37|14910.37|15030.41|14910.41|15029.94|14909.94|8
1650099650000|2022-04-16 09:00:50|15030.55|14910.55|15030.91|14910.91|15031.36|14911.36|15030.46|14910.46|9
1650099660000|2022-04-16 09:01:00|15030.86|14910.86|15031.12|14911.12|15031.12|14911.12|15030.86|14910.86|9
1650099670000|2022-04-16 09:01:10|15031.04|14911.04|15030.95|14910.95|15031.26|14911.26|15030.95|14910.95|6
1650099680000|2022-04-16 09:01:20|15030.82|14910.82|15030.86|14910.86|15031.05|14911.05|15030.82|14910.82|9
1650099690000|2022-04-16 09:01:30|15030.7|14910.7|15030.63|14910.63|15030.76|14910.76|15030.58|14910.58|8
1650099700000|2022-04-16 09:01:40|15030.55|14910.55|15030.7|14910.7|15030.79|14910.79|15030.55|14910.55|9
1650099710000|2022-04-16 09:01:50|15030.65|14910.65|15030.5|14910.5|15030.66|14910.66|15030.5|14910.5|6
1650099720000|2022-04-16 09:02:00|15030.52|14910.52|15030.71|14910.71|15030.71|14910.71|15030.52|14910.52|7
1650099730000|2022-04-16 09:02:10|15030.27|14910.27|15029.14|14909.14|15030.53|14910.53|15029.14|14909.14|10
1650099740000|2022-04-16 09:02:20|15029.15|14909.15|15028.9|14908.9|15029.18|14909.18|15028.9|14908.9|7
1650099750000|2022-04-16 09:02:30|15028.85|14908.85|15028.62|14908.62|15028.98|14908.98|15028.62|14908.62|9
1650099760000|2022-04-16 09:02:40|15028.38|14908.38|15028.73|14908.73|15028.77|14908.77|15028.38|14908.38|7
1650099770000|2022-04-16 09:02:50|15028.68|14908.68|15028.83|14908.83|15028.83|14908.83|15028.68|14908.68|9
1650099780000|2022-04-16 09:03:00|15028.85|14908.85|15029.78|14909.78|15029.83|14909.83|15028.52|14908.52|8
1650099790000|2022-04-16 09:03:10|15029.64|14909.64|15029.73|14909.73|15029.88|14909.88|15029.58|14909.58|10
1650099800000|2022-04-16 09:03:20|15029.81|14909.81|15029.69|14909.69|15029.82|14909.82|15029.63|14909.63|9
1650099810000|2022-04-16 09:03:30|15029.74|14909.74|15029.6|14909.6|15029.74|14909.74|15029.47|14909.47|10
1650099820000|2022-04-16 09:03:40|15029.69|14909.69|15029.41|14909.41|15029.69|14909.69|15029.33|14909.33|9
1650099830000|2022-04-16 09:03:50|15029.2|14909.2|15028.75|14908.75|15029.23|14909.23|15028.58|14908.58|8
1650099840000|2022-04-16 09:04:00|15028.64|14908.64|15028.44|14908.44|15028.8|14908.8|15028.44|14908.44|7
1650099850000|2022-04-16 09:04:10|15028.47|14908.47|15027.92|14907.92|15028.47|14908.47|15027.87|14907.87|8
1650099860000|2022-04-16 09:04:20|15027.9|14907.9|15027.37|14907.37|15027.93|14907.93|15027.24|14907.24|9
1650099870000|2022-04-16 09:04:30|15027.16|14907.16|15027.06|14907.06|15027.24|14907.24|15026.82|14906.82|9
1650099880000|2022-04-16 09:04:40|15026.76|14906.76|15026.32|14906.32|15026.77|14906.77|15026.32|14906.32|9
1650099890000|2022-04-16 09:04:50|15026.04|14906.04|15024.69|14904.69|15026.04|14906.04|15024.69|14904.69|9
1650099900000|2022-04-16 09:05:00|15024.59|14904.59|15023.75|14903.75|15024.59|14904.59|15023.75|14903.75|10
1650099910000|2022-04-16 09:05:10|15023.79|14903.79|15022.82|14902.82|15023.9|14903.9|15022.81|14902.81|9
1650099920000|2022-04-16 09:05:20|15022.07|14902.07|15022.24|14902.24|15022.33|14902.33|15021.98|14901.98|8
1650099930000|2022-04-16 09:05:30|15022.32|14902.32|15020.21|14900.21|15022.39|14902.39|15020.21|14900.21|10
1650099940000|2022-04-16 09:05:40|15020.11|14900.11|15019.88|14899.88|15020.13|14900.13|15019.88|14899.88|10
1650099950000|2022-04-16 09:05:50|15019.97|14899.97|15019.47|14899.47|15020.1|14900.1|15019.47|14899.47|9
1650099960000|2022-04-16 09:06:00|15019.42|14899.42|15017.68|14897.68|15019.42|14899.42|15017.68|14897.68|9
1650099970000|2022-04-16 09:06:10|15017.72|14897.72|15017.36|14897.36|15017.72|14897.72|15017.36|14897.36|9
1650099980000|2022-04-16 09:06:20|15017.24|14897.24|15017.34|14897.34|15017.47|14897.47|15017.24|14897.24|9
1650099990000|2022-04-16 09:06:30|15017.3|14897.3|15017.7|14897.7|15017.7|14897.7|15016.98|14896.98|7
1650100000000|2022-04-16 09:06:40|15018.13|14898.13|15019.27|14899.27|15019.27|14899.27|15018.13|14898.13|10
1650100010000|2022-04-16 09:06:50|15019.23|14899.23|15019.77|14899.77|15019.77|14899.77|15019.23|14899.23|6
1650100020000|2022-04-16 09:07:00|15019.82|14899.82|15019.96|14899.96|15020.07|14900.07|15019.65|14899.65|8
1650100030000|2022-04-16 09:07:10|15020|14900|15020.04|14900.04|15020.23|14900.23|15020|14900|9
1650100040000|2022-04-16 09:07:20|15020.18|14900.18|15020.4|14900.4|15020.4|14900.4|15020.14|14900.14|5
1650100050000|2022-04-16 09:07:30|15020.47|14900.47|15020.66|14900.66|15020.88|14900.88|15020.47|14900.47|9
1650100060000|2022-04-16 09:07:40|15020.68|14900.68|15022.03|14902.03|15022.03|14902.03|15020.68|14900.68|7
1650100070000|2022-04-16 09:07:50|15022.48|14902.48|15023.48|14903.48|15023.5|14903.5|15022.48|14902.48|7
1650100080000|2022-04-16 09:08:00|15023.71|14903.71|15023.69|14903.69|15023.93|14903.93|15023.62|14903.62|8
1650100090000|2022-04-16 09:08:10|15023.72|14903.72|15023.53|14903.53|15023.84|14903.84|15023.41|14903.41|8
1650100100000|2022-04-16 09:08:20|15023.55|14903.55|15023.96|14903.96|15023.96|14903.96|15023.55|14903.55|9
1650100110000|2022-04-16 09:08:30|15024.13|14904.13|15024.67|14904.67|15024.67|14904.67|15024.02|14904.02|8
1650100120000|2022-04-16 09:08:40|15025.23|14905.23|15026.4|14906.4|15026.4|14906.4|15025.21|14905.21|9
1650100130000|2022-04-16 09:08:50|15026.55|14906.55|15027.13|14907.13|15027.18|14907.18|15026.15|14906.15|9
1650100140000|2022-04-16 09:09:00|15027.07|14907.07|15027.79|14907.79|15027.92|14907.92|15027.07|14907.07|10
1650100150000|2022-04-16 09:09:10|15027.83|14907.83|15028.43|14908.43|15028.43|14908.43|15027.83|14907.83|10
1650100160000|2022-04-16 09:09:20|15028.53|14908.53|15028.64|14908.64|15028.75|14908.75|15028.5|14908.5|9
1650100170000|2022-04-16 09:09:30|15028.56|14908.56|15028.27|14908.27|15028.56|14908.56|15028.13|14908.13|8
1650100180000|2022-04-16 09:09:40|15028.33|14908.33|15028.58|14908.58|15028.58|14908.58|15028.16|14908.16|9
1650100190000|2022-04-16 09:09:50|15028.57|14908.57|15028.29|14908.29|15028.62|14908.62|15028.29|14908.29|10
1650100200000|2022-04-16 09:10:00|15028.23|14908.23|15028.68|14908.68|15028.68|14908.68|15027.79|14907.79|7
1650100210000|2022-04-16 09:10:10|15029.16|14909.16|15030.23|14910.23|15030.23|14910.23|15029.11|14909.11|8
1650100220000|2022-04-16 09:10:20|15030.35|14910.35|15033.36|14913.36|15033.36|14913.36|15030.35|14910.35|10
1650100230000|2022-04-16 09:10:30|15033.35|14913.35|15035.51|14915.51|15035.51|14915.51|15033.35|14913.35|9
1650100240000|2022-04-16 09:10:40|15036.41|14916.41|15037.07|14917.07|15037.07|14917.07|15036.07|14916.07|9
1650100250000|2022-04-16 09:10:50|15036.75|14916.75|15038.95|14918.95|15038.95|14918.95|15036.75|14916.75|10
1650100260000|2022-04-16 09:11:00|15038.85|14918.85|15038.86|14918.86|15039.1|14919.1|15038.75|14918.75|9
1650100270000|2022-04-16 09:11:10|15039.12|14919.12|15039.24|14919.24|15039.34|14919.34|15039.08|14919.08|8
1650100280000|2022-04-16 09:11:20|15039.21|14919.21|15039.15|14919.15|15039.38|14919.38|15039.15|14919.15|10
1650100290000|2022-04-16 09:11:30|15039.38|14919.38|15040.5|14920.5|15040.58|14920.58|15039.12|14919.12|8
1650100300000|2022-04-16 09:11:40|15040.36|14920.36|15039.42|14919.42|15040.41|14920.41|15039.32|14919.32|10
1650100310000|2022-04-16 09:11:50|15039.54|14919.54|15041.26|14921.26|15041.26|14921.26|15039.54|14919.54|8
1650100320000|2022-04-16 09:12:00|15041.28|14921.28|15041.37|14921.37|15042.18|14922.18|15041.24|14921.24|10
1650100330000|2022-04-16 09:12:10|15040.52|14920.52|15039.89|14919.89|15040.54|14920.54|15039.83|14919.83|10
1650100340000|2022-04-16 09:12:20|15039.74|14919.74|15040.94|14920.94|15040.94|14920.94|15039.74|14919.74|10
1650100350000|2022-04-16 09:12:30|15041.32|14921.32|15041.76|14921.76|15041.89|14921.89|15040.88|14920.88|9
1650100360000|2022-04-16 09:12:40|15041.68|14921.68|15042.68|14922.68|15042.68|14922.68|15041.68|14921.68|9
1650100370000|2022-04-16 09:12:50|15042.64|14922.64|15043.67|14923.67|15044.27|14924.27|15042.62|14922.62|10
1650100380000|2022-04-16 09:13:00|15043.48|14923.48|15043.68|14923.68|15043.68|14923.68|15043.48|14923.48|8
1650100390000|2022-04-16 09:13:10|15043.58|14923.58|15042.71|14922.71|15043.74|14923.74|15042.71|14922.71|9
1650100400000|2022-04-16 09:13:20|15042.66|14922.66|15042.62|14922.62|15042.88|14922.88|15042.42|14922.42|7
1650100410000|2022-04-16 09:13:30|15042.73|14922.73|15042.58|14922.58|15042.79|14922.79|15042.4|14922.4|8
1650100420000|2022-04-16 09:13:40|15042.38|14922.38|15042.26|14922.26|15042.61|14922.61|15042.26|14922.26|9
1650100430000|2022-04-16 09:13:50|15041.75|14921.75|15042.83|14922.83|15042.83|14922.83|15041.75|14921.75|5
1650100440000|2022-04-16 09:14:00|15042.91|14922.91|15043.9|14923.9|15043.91|14923.91|15042.91|14922.91|9
1650100450000|2022-04-16 09:14:10|15043.89|14923.89|15044.48|14924.48|15044.73|14924.73|15043.89|14923.89|9
1650100460000|2022-04-16 09:14:20|15044.31|14924.31|15043.8|14923.8|15044.36|14924.36|15043.71|14923.71|10
1650100470000|2022-04-16 09:14:30|15043.89|14923.89|15043.59|14923.59|15044|14924|15043.59|14923.59|7
1650100480000|2022-04-16 09:14:40|15043.52|14923.52|15042.76|14922.76|15043.58|14923.58|15042.59|14922.59|9
1650100490000|2022-04-16 09:14:50|15042.71|14922.71|15042.6|14922.6|15043.01|14923.01|15042.59|14922.59|10
1650100500000|2022-04-16 09:15:00|15042.73|14922.73|15044.66|14924.66|15044.66|14924.66|15042.73|14922.73|8
1650100510000|2022-04-16 09:15:10|15044.93|14924.93|15044.66|14924.66|15044.99|14924.99|15044.66|14924.66|10
1650100520000|2022-04-16 09:15:20|15044.78|14924.78|15045.22|14925.22|15045.22|14925.22|15044.78|14924.78|10
1650100530000|2022-04-16 09:15:30|15044.4|14924.4|15045.12|14925.12|15045.23|14925.23|15044.35|14924.35|9
1650100540000|2022-04-16 09:15:40|15045.24|14925.24|15043.96|14923.96|15045.24|14925.24|15043.93|14923.93|9
1650100550000|2022-04-16 09:15:50|15044.04|14924.04|15043.79|14923.79|15044.04|14924.04|15043.61|14923.61|6
1650100560000|2022-04-16 09:16:00|15043.9|14923.9|15043.34|14923.34|15043.9|14923.9|15043.34|14923.34|10
1650100570000|2022-04-16 09:16:10|15043.43|14923.43|15043.69|14923.69|15043.69|14923.69|15043.41|14923.41|7
1650100580000|2022-04-16 09:16:20|15043.65|14923.65|15042.2|14922.2|15043.65|14923.65|15042.1|14922.1|9
1650100590000|2022-04-16 09:16:30|15042.25|14922.25|15041.39|14921.39|15042.25|14922.25|15041.35|14921.35|8
1650100600000|2022-04-16 09:16:40|15041.43|14921.43|15041.87|14921.87|15041.93|14921.93|15041.43|14921.43|10
1650100610000|2022-04-16 09:16:50|15041.88|14921.88|15041.89|14921.89|15041.94|14921.94|15041.76|14921.76|7
1650100620000|2022-04-16 09:17:00|15041.59|14921.59|15041.96|14921.96|15041.96|14921.96|15041.37|14921.37|6
1650100630000|2022-04-16 09:17:10|15041.35|14921.35|15041.71|14921.71|15041.72|14921.72|15041.35|14921.35|8
1650100640000|2022-04-16 09:17:20|15041.75|14921.75|15041.98|14921.98|15041.98|14921.98|15041.75|14921.75|6
1650100650000|2022-04-16 09:17:30|15041.89|14921.89|15041.68|14921.68|15042.09|14922.09|15041.68|14921.68|9
1650100660000|2022-04-16 09:17:40|15041.94|14921.94|15041.83|14921.83|15042.25|14922.25|15041.83|14921.83|9
1650100670000|2022-04-16 09:17:50|15041.81|14921.81|15042.31|14922.31|15042.31|14922.31|15041.73|14921.73|8
1650100680000|2022-04-16 09:18:00|15042.33|14922.33|15042.82|14922.82|15042.82|14922.82|15042.19|14922.19|10
1650100690000|2022-04-16 09:18:10|15042.84|14922.84|15043.48|14923.48|15043.48|14923.48|15042.77|14922.77|10
1650100700000|2022-04-16 09:18:20|15043.46|14923.46|15043.9|14923.9|15043.92|14923.92|15043.31|14923.31|8
1650100710000|2022-04-16 09:18:30|15043.93|14923.93|15044.33|14924.33|15044.43|14924.43|15043.93|14923.93|9
1650100720000|2022-04-16 09:18:40|15044.21|14924.21|15044.97|14924.97|15045.01|14925.01|15044.16|14924.16|9
1650100730000|2022-04-16 09:18:50|15044.91|14924.91|15044.91|14924.91|15045.35|14925.35|15044.59|14924.59|10
1650100740000|2022-04-16 09:19:00|15044.71|14924.71|15044.74|14924.74|15044.85|14924.85|15044.65|14924.65|8
1650100750000|2022-04-16 09:19:10|15044.84|14924.84|15044.96|14924.96|15045.6|14925.6|15044.84|14924.84|10
1650100760000|2022-04-16 09:19:20|15045.19|14925.19|15045.22|14925.22|15045.26|14925.26|15045.13|14925.13|9
1650100770000|2022-04-16 09:19:30|15045.21|14925.21|15045.2|14925.2|15045.24|14925.24|15044.94|14924.94|10
1650100780000|2022-04-16 09:19:40|15045.3|14925.3|15045.2|14925.2|15045.3|14925.3|15045.1|14925.1|10
1650100790000|2022-04-16 09:19:50|15045.09|14925.09|15044.71|14924.71|15045.17|14925.17|15044.71|14924.71|10
1650100800000|2022-04-16 09:20:00|15044.54|14924.54|15044.34|14924.34|15044.64|14924.64|15044.17|14924.17|8
1650100810000|2022-04-16 09:20:10|15044.36|14924.36|15044.45|14924.45|15044.53|14924.53|15044.22|14924.22|9
1650100820000|2022-04-16 09:20:20|15044.42|14924.42|15043.12|14923.12|15044.44|14924.44|15043.12|14923.12|10
1650100830000|2022-04-16 09:20:30|15042.86|14922.86|15042.62|14922.62|15042.91|14922.91|15042.14|14922.14|9
1650100840000|2022-04-16 09:20:40|15042.78|14922.78|15042.44|14922.44|15042.8|14922.8|15042.44|14922.44|9
1650100850000|2022-04-16 09:20:50|15042.27|14922.27|15041.98|14921.98|15042.27|14922.27|15041.47|14921.47|9
1650100860000|2022-04-16 09:21:00|15041.97|14921.97|15041.98|14921.98|15041.98|14921.98|15041.71|14921.71|10
1650100870000|2022-04-16 09:21:10|15042.06|14922.06|15041.47|14921.47|15042.06|14922.06|15041.47|14921.47|9
1650100880000|2022-04-16 09:21:20|15041.53|14921.53|15040.09|14920.09|15041.53|14921.53|15040.09|14920.09|8
1650100890000|2022-04-16 09:21:30|15040.17|14920.17|15039.81|14919.81|15040.17|14920.17|15039.74|14919.74|8
1650100900000|2022-04-16 09:21:40|15039.83|14919.83|15039.7|14919.7|15039.9|14919.9|15039.62|14919.62|7
1650100910000|2022-04-16 09:21:50|15039.47|14919.47|15038.51|14918.51|15039.5|14919.5|15038.51|14918.51|8
1650100920000|2022-04-16 09:22:00|15038.59|14918.59|15038.56|14918.56|15038.69|14918.69|15038.54|14918.54|6
1650100930000|2022-04-16 09:22:10|15038.63|14918.63|15039.28|14919.28|15039.54|14919.54|15038.48|14918.48|7
1650100940000|2022-04-16 09:22:20|15039.43|14919.43|15040.49|14920.49|15040.49|14920.49|15039.41|14919.41|10
1650100950000|2022-04-16 09:22:30|15040.36|14920.36|15040.35|14920.35|15040.47|14920.47|15040.35|14920.35|7
1650100960000|2022-04-16 09:22:40|15040.27|14920.27|15040.23|14920.23|15040.44|14920.44|15040.23|14920.23|9
1650100970000|2022-04-16 09:22:50|15040.32|14920.32|15039.69|14919.69|15040.32|14920.32|15039.58|14919.58|9
1650100980000|2022-04-16 09:23:00|15039.64|14919.64|15039.59|14919.59|15039.64|14919.64|15039.49|14919.49|8
1650100990000|2022-04-16 09:23:10|15039.4|14919.4|15039.21|14919.21|15039.5|14919.5|15039.19|14919.19|9
1650101000000|2022-04-16 09:23:20|15039.17|14919.17|15038.94|14918.94|15039.17|14919.17|15038.93|14918.93|7
1650101010000|2022-04-16 09:23:30|15038.86|14918.86|15038.57|14918.57|15038.86|14918.86|15038.43|14918.43|7
1650101020000|2022-04-16 09:23:40|15037.71|14917.71|15037.59|14917.59|15037.79|14917.79|15037.57|14917.57|9
1650101030000|2022-04-16 09:23:50|15037.6|14917.6|15038.37|14918.37|15038.37|14918.37|15037.49|14917.49|8
1650101040000|2022-04-16 09:24:00|15038.34|14918.34|15038.59|14918.59|15038.59|14918.59|15038.18|14918.18|8
1650101050000|2022-04-16 09:24:10|15038.63|14918.63|15038.51|14918.51|15038.84|14918.84|15038.51|14918.51|9
1650101060000|2022-04-16 09:24:20|15037.91|14917.91|15038.29|14918.29|15038.3|14918.3|15037.91|14917.91|9
1650101070000|2022-04-16 09:24:30|15038.16|14918.16|15038.3|14918.3|15038.3|14918.3|15038.03|14918.03|5
1650101080000|2022-04-16 09:24:40|15038.27|14918.27|15037.63|14917.63|15038.34|14918.34|15037.63|14917.63|9
1650101090000|2022-04-16 09:24:50|15037.64|14917.64|15036.33|14916.33|15037.64|14917.64|15036.33|14916.33|9
1650101100000|2022-04-16 09:25:00|15036.39|14916.39|15035.88|14915.88|15036.39|14916.39|15035.87|14915.87|9
1650101110000|2022-04-16 09:25:10|15036.06|14916.06|15037.11|14917.11|15037.11|14917.11|15036.06|14916.06|8
1650101120000|2022-04-16 09:25:20|15037.67|14917.67|15037.88|14917.88|15037.89|14917.89|15037.67|14917.67|6
1650101130000|2022-04-16 09:25:30|15037.97|14917.97|15037.16|14917.16|15038.03|14918.03|15037.15|14917.15|9
1650101140000|2022-04-16 09:25:40|15037.05|14917.05|15035.82|14915.82|15037.05|14917.05|15035.82|14915.82|8
1650101150000|2022-04-16 09:25:50|15035.81|14915.81|15036.29|14916.29|15036.29|14916.29|15035.81|14915.81|10
1650101160000|2022-04-16 09:26:00|15036.25|14916.25|15036.52|14916.52|15036.52|14916.52|15036.2|14916.2|6
1650101170000|2022-04-16 09:26:10|15036.48|14916.48|15036.23|14916.23|15036.52|14916.52|15036.23|14916.23|10
1650101180000|2022-04-16 09:26:20|15036.21|14916.21|15036.22|14916.22|15036.32|14916.32|15036.2|14916.2|8
1650101190000|2022-04-16 09:26:30|15036.14|14916.14|15037.57|14917.57|15037.57|14917.57|15036.14|14916.14|10
1650101200000|2022-04-16 09:26:40|15037.56|14917.56|15037.41|14917.41|15037.7|14917.7|15037.31|14917.31|10
1650101210000|2022-04-16 09:26:50|15037.33|14917.33|15038.13|14918.13|15038.13|14918.13|15037.33|14917.33|9
1650101220000|2022-04-16 09:27:00|15038.33|14918.33|15037.79|14917.79|15038.51|14918.51|15037.77|14917.77|10
1650101230000|2022-04-16 09:27:10|15037.71|14917.71|15037.85|14917.85|15037.86|14917.86|15037.66|14917.66|8
1650101240000|2022-04-16 09:27:20|15037.98|14917.98|15038.11|14918.11|15038.31|14918.31|15037.98|14917.98|10
1650101250000|2022-04-16 09:27:30|15038.12|14918.12|15037.94|14917.94|15038.12|14918.12|15037.72|14917.72|8
1650101260000|2022-04-16 09:27:40|15038.91|14918.91|15039.02|14919.02|15039.02|14919.02|15038.74|14918.74|10
1650101270000|2022-04-16 09:27:50|15039.12|14919.12|15039.44|14919.44|15039.56|14919.56|15039.12|14919.12|9
1650101280000|2022-04-16 09:28:00|15039.35|14919.35|15038.6|14918.6|15039.35|14919.35|15038.53|14918.53|9
1650101290000|2022-04-16 09:28:10|15038.53|14918.53|15039.07|14919.07|15039.1|14919.1|15038.53|14918.53|10
1650101300000|2022-04-16 09:28:20|15039.24|14919.24|15039.04|14919.04|15039.43|14919.43|15039.04|14919.04|10
1650101310000|2022-04-16 09:28:30|15039.19|14919.19|15039.7|14919.7|15039.7|14919.7|15039.13|14919.13|8
1650101320000|2022-04-16 09:28:40|15039.69|14919.69|15038.76|14918.76|15039.69|14919.69|15038.44|14918.44|9
1650101330000|2022-04-16 09:28:50|15038.72|14918.72|15040.28|14920.28|15040.28|14920.28|15038.58|14918.58|9
1650101340000|2022-04-16 09:29:00|15040.43|14920.43|15041.31|14921.31|15041.31|14921.31|15040.43|14920.43|10
1650101350000|2022-04-16 09:29:10|15041.49|14921.49|15041.56|14921.56|15041.7|14921.7|15041.49|14921.49|7
1650101360000|2022-04-16 09:29:20|15041.61|14921.61|15041.68|14921.68|15041.82|14921.82|15041.61|14921.61|7
1650101370000|2022-04-16 09:29:30|15041.7|14921.7|15041.93|14921.93|15041.99|14921.99|15041.7|14921.7|10
1650101380000|2022-04-16 09:29:40|15041.91|14921.91|15041.43|14921.43|15041.94|14921.94|15041.22|14921.22|8
1650101390000|2022-04-16 09:29:50|15041.46|14921.46|15040.12|14920.12|15041.46|14921.46|15040.12|14920.12|10
1650101400000|2022-04-16 09:30:00|15040.14|14920.14|15040.29|14920.29|15040.34|14920.34|15040.04|14920.04|9
1650101410000|2022-04-16 09:30:10|15040.38|14920.38|15040.75|14920.75|15040.76|14920.76|15040.34|14920.34|10
1650101420000|2022-04-16 09:30:20|15040.88|14920.88|15041.85|14921.85|15041.85|14921.85|15040.66|14920.66|10
1650101430000|2022-04-16 09:30:30|15041.89|14921.89|15042.84|14922.84|15042.84|14922.84|15041.89|14921.89|10
1650101440000|2022-04-16 09:30:40|15042.88|14922.88|15042.89|14922.89|15042.99|14922.99|15042.88|14922.88|6
1650101450000|2022-04-16 09:30:50|15042.96|14922.96|15043.9|14923.9|15044.02|14924.02|15042.96|14922.96|7
1650101460000|2022-04-16 09:31:00|15043.85|14923.85|15044.06|14924.06|15044.06|14924.06|15043.85|14923.85|7
1650101470000|2022-04-16 09:31:10|15044.28|14924.28|15043.97|14923.97|15044.28|14924.28|15043.92|14923.92|8
1650101480000|2022-04-16 09:31:20|15043.96|14923.96|15043.69|14923.69|15043.96|14923.96|15043.69|14923.69|10
1650101490000|2022-04-16 09:31:30|15043.73|14923.73|15043.4|14923.4|15043.75|14923.75|15043.4|14923.4|10
1650101500000|2022-04-16 09:31:40|15043.39|14923.39|15043.25|14923.25|15043.42|14923.42|15043.08|14923.08|10
1650101510000|2022-04-16 09:31:50|15043.18|14923.18|15042.62|14922.62|15044.18|14924.18|15042.62|14922.62|9
1650101520000|2022-04-16 09:32:00|15042.69|14922.69|15042.25|14922.25|15042.69|14922.69|15042.25|14922.25|9
1650101530000|2022-04-16 09:32:10|15042.21|14922.21|15042.31|14922.31|15042.55|14922.55|15042.21|14922.21|9
1650101540000|2022-04-16 09:32:20|15042.33|14922.33|15042.31|14922.31|15042.7|14922.7|15042.29|14922.29|9
1650101550000|2022-04-16 09:32:30|15042.32|14922.32|15042.06|14922.06|15042.32|14922.32|15042.06|14922.06|9
1650101560000|2022-04-16 09:32:40|15042.24|14922.24|15042.43|14922.43|15042.55|14922.55|15042.24|14922.24|10
1650101570000|2022-04-16 09:32:50|15042.41|14922.41|15042.51|14922.51|15042.65|14922.65|15042.41|14922.41|10
1650101580000|2022-04-16 09:33:00|15042.35|14922.35|15042.69|14922.69|15042.69|14922.69|15042.35|14922.35|8
1650101590000|2022-04-16 09:33:10|15042.67|14922.67|15042.65|14922.65|15042.73|14922.73|15042.64|14922.64|6
1650101600000|2022-04-16 09:33:20|15042.75|14922.75|15043.26|14923.26|15043.31|14923.31|15042.7|14922.7|7
1650101610000|2022-04-16 09:33:30|15043.16|14923.16|15043.38|14923.38|15043.44|14923.44|15043.16|14923.16|9
1650101620000|2022-04-16 09:33:40|15043.47|14923.47|15043.29|14923.29|15043.47|14923.47|15043.15|14923.15|9
1650101630000|2022-04-16 09:33:50|15043.24|14923.24|15043.29|14923.29|15043.43|14923.43|15043.24|14923.24|9
1650101640000|2022-04-16 09:34:00|15043.3|14923.3|15043.44|14923.44|15043.59|14923.59|15043.23|14923.23|8
1650101650000|2022-04-16 09:34:10|15043.38|14923.38|15043.52|14923.52|15043.52|14923.52|15043.26|14923.26|10
1650101660000|2022-04-16 09:34:20|15043.42|14923.42|15043.56|14923.56|15043.57|14923.57|15043.39|14923.39|8
1650101670000|2022-04-16 09:34:30|15043.52|14923.52|15043.62|14923.62|15043.67|14923.67|15043.46|14923.46|7
1650101680000|2022-04-16 09:34:40|15043.2|14923.2|15043.6|14923.6|15043.6|14923.6|15043.2|14923.2|6
1650101690000|2022-04-16 09:34:50|15043.35|14923.35|15044.24|14924.24|15044.24|14924.24|15043.24|14923.24|10
1650101700000|2022-04-16 09:35:00|15044.11|14924.11|15043.69|14923.69|15044.16|14924.16|15043.69|14923.69|10
1650101710000|2022-04-16 09:35:10|15043.53|14923.53|15043.84|14923.84|15043.86|14923.86|15043.53|14923.53|9
1650101720000|2022-04-16 09:35:20|15043.79|14923.79|15044.01|14924.01|15044.05|14924.05|15043.79|14923.79|9
1650101730000|2022-04-16 09:35:30|15044.05|14924.05|15043.98|14923.98|15044.05|14924.05|15043.95|14923.95|6
1650101740000|2022-04-16 09:35:40|15044.04|14924.04|15042.83|14922.83|15044.18|14924.18|15042.83|14922.83|8
1650101750000|2022-04-16 09:35:50|15042.89|14922.89|15040.69|14920.69|15042.89|14922.89|15040.66|14920.66|9
1650101760000|2022-04-16 09:36:00|15040.63|14920.63|15040.5|14920.5|15040.7|14920.7|15040.39|14920.39|9
1650101770000|2022-04-16 09:36:10|15040.54|14920.54|15040.01|14920.01|15040.54|14920.54|15040.01|14920.01|10
1650101780000|2022-04-16 09:36:20|15040.04|14920.04|15039.43|14919.43|15040.13|14920.13|15039.37|14919.37|10
1650101790000|2022-04-16 09:36:30|15039.57|14919.57|15039.68|14919.68|15039.82|14919.82|15039.56|14919.56|8
1650101800000|2022-04-16 09:36:40|15039.64|14919.64|15038.94|14918.94|15039.64|14919.64|15038.94|14918.94|8
1650101810000|2022-04-16 09:36:50|15038.6|14918.6|15037.96|14917.96|15038.6|14918.6|15037.96|14917.96|9
1650101820000|2022-04-16 09:37:00|15038.03|14918.03|15035.69|14915.69|15038.03|14918.03|15035.69|14915.69|10
1650101830000|2022-04-16 09:37:10|15035.55|14915.55|15033.33|14913.33|15035.55|14915.55|15033.22|14913.22|10
1650101840000|2022-04-16 09:37:20|15033.3|14913.3|15032.57|14912.57|15033.3|14913.3|15032.5|14912.5|10
1650101850000|2022-04-16 09:37:30|15032.56|14912.56|15032.21|14912.21|15032.56|14912.56|15032.05|14912.05|10
1650101860000|2022-04-16 09:37:40|15031.99|14911.99|15031.36|14911.36|15032|14912|15031.3|14911.3|9
1650101870000|2022-04-16 09:37:50|15031.31|14911.31|15027.26|14907.26|15031.31|14911.31|15027.11|14907.11|8
1650101880000|2022-04-16 09:38:00|15026.34|14906.34|15020.48|14900.48|15026.34|14906.34|15020.48|14900.48|10
1650101890000|2022-04-16 09:38:10|15020.95|14900.95|15020.68|14900.68|15021.36|14901.36|15020.15|14900.15|9
1650101900000|2022-04-16 09:38:20|15020.79|14900.79|15020.7|14900.7|15021.07|14901.07|15020.59|14900.59|9
1650101910000|2022-04-16 09:38:30|15020.57|14900.57|15021.01|14901.01|15021.08|14901.08|15020.57|14900.57|9
1650101920000|2022-04-16 09:38:40|15021.57|14901.57|15021.89|14901.89|15021.96|14901.96|15021.52|14901.52|8
1650101930000|2022-04-16 09:38:50|15021.68|14901.68|15022.65|14902.65|15022.68|14902.68|15021.68|14901.68|10
1650101940000|2022-04-16 09:39:00|15022.71|14902.71|15022.01|14902.01|15022.88|14902.88|15022.01|14902.01|9
1650101950000|2022-04-16 09:39:10|15022.11|14902.11|15023.43|14903.43|15023.61|14903.61|15022.11|14902.11|9
1650101960000|2022-04-16 09:39:20|15023.59|14903.59|15023.45|14903.45|15024|14904|15023.45|14903.45|6
1650101970000|2022-04-16 09:39:30|15023.46|14903.46|15023.46|14903.46|15023.89|14903.89|15023.37|14903.37|9
1650101980000|2022-04-16 09:39:40|15023.49|14903.49|15024.12|14904.12|15024.13|14904.13|15023.49|14903.49|5
1650101990000|2022-04-16 09:39:50|15023.9|14903.9|15023.89|14903.89|15023.9|14903.9|15023.5|14903.5|9
1650102000000|2022-04-16 09:40:00|15023.88|14903.88|15023.78|14903.78|15023.97|14903.97|15023.66|14903.66|10
1650102010000|2022-04-16 09:40:10|15023.82|14903.82|15024.13|14904.13|15024.13|14904.13|15023.81|14903.81|7
1650102020000|2022-04-16 09:40:20|15024.18|14904.18|15023.42|14903.42|15024.56|14904.56|15023.42|14903.42|7
1650102030000|2022-04-16 09:40:30|15023.47|14903.47|15023.08|14903.08|15023.55|14903.55|15022.93|14902.93|9
1650102040000|2022-04-16 09:40:40|15023.14|14903.14|15022.24|14902.24|15023.14|14903.14|15022.24|14902.24|7
1650102050000|2022-04-16 09:40:50|15022.19|14902.19|15021.74|14901.74|15022.19|14902.19|15021.74|14901.74|9
1650102060000|2022-04-16 09:41:00|15021.75|14901.75|15020.43|14900.43|15021.91|14901.91|15020.43|14900.43|10
1650102070000|2022-04-16 09:41:10|15020.36|14900.36|15020.21|14900.21|15020.36|14900.36|15020.16|14900.16|8
1650102080000|2022-04-16 09:41:20|15020.29|14900.29|15019.84|14899.84|15020.29|14900.29|15019.84|14899.84|5
1650102090000|2022-04-16 09:41:30|15019.6|14899.6|15019.48|14899.48|15019.62|14899.62|15019.29|14899.29|8
1650102100000|2022-04-16 09:41:40|15019.35|14899.35|15018.75|14898.75|15019.49|14899.49|15018.44|14898.44|8
1650102110000|2022-04-16 09:41:50|15018.89|14898.89|15018.84|14898.84|15018.97|14898.97|15018.77|14898.77|10
1650102120000|2022-04-16 09:42:00|15018.85|14898.85|15017.98|14897.98|15019.09|14899.09|15017.96|14897.96|10
1650102130000|2022-04-16 09:42:10|15018.08|14898.08|15017.24|14897.24|15018.25|14898.25|15017.24|14897.24|10
1650102140000|2022-04-16 09:42:20|15017.16|14897.16|15017.79|14897.79|15017.79|14897.79|15017.12|14897.12|10
1650102150000|2022-04-16 09:42:30|15017.88|14897.88|15018.06|14898.06|15018.06|14898.06|15017.79|14897.79|9
1650102160000|2022-04-16 09:42:40|15018.17|14898.17|15017.79|14897.79|15018.51|14898.51|15017.7|14897.7|9
1650102170000|2022-04-16 09:42:50|15017.81|14897.81|15017.72|14897.72|15017.98|14897.98|15017.58|14897.58|9
1650102180000|2022-04-16 09:43:00|15017.79|14897.79|15017.52|14897.52|15017.79|14897.79|15017.37|14897.37|10
1650102190000|2022-04-16 09:43:10|15017.51|14897.51|15016|14896|15017.51|14897.51|15016|14896|9
1650102200000|2022-04-16 09:43:20|15016.09|14896.09|15014.68|14894.68|15016.09|14896.09|15014.68|14894.68|6
1650102210000|2022-04-16 09:43:30|15014.37|14894.37|15013.94|14893.94|15014.37|14894.37|15013.63|14893.63|7
1650102220000|2022-04-16 09:43:40|15013.98|14893.98|15014.14|14894.14|15014.23|14894.23|15013.98|14893.98|9
1650102230000|2022-04-16 09:43:50|15014.16|14894.16|15013.28|14893.28|15014.16|14894.16|15013.28|14893.28|9
1650102240000|2022-04-16 09:44:00|15012.66|14892.66|15012.55|14892.55|15012.66|14892.66|15010.69|14890.69|9
1650102250000|2022-04-16 09:44:10|15013.37|14893.37|15015.95|14895.95|15016.24|14896.24|15013.01|14893.01|8
1650102260000|2022-04-16 09:44:20|15016.12|14896.12|15018.73|14898.73|15018.73|14898.73|15015.8|14895.8|10
1650102270000|2022-04-16 09:44:30|15018.87|14898.87|15019.7|14899.7|15019.7|14899.7|15018.73|14898.73|9
1650102280000|2022-04-16 09:44:40|15019.85|14899.85|15022.87|14902.87|15022.87|14902.87|15019.85|14899.85|9
1650102290000|2022-04-16 09:44:50|15023.04|14903.04|15024.3|14904.3|15024.3|14904.3|15023.04|14903.04|10
1650102300000|2022-04-16 09:45:00|15023.78|14903.78|15024.3|14904.3|15024.57|14904.57|15023.28|14903.28|10
1650102310000|2022-04-16 09:45:10|15024.33|14904.33|15023.95|14903.95|15024.33|14904.33|15023.93|14903.93|9
1650102320000|2022-04-16 09:45:20|15023.87|14903.87|15023.29|14903.29|15024.37|14904.37|15023.22|14903.22|10
1650102330000|2022-04-16 09:45:30|15023.3|14903.3|15023.55|14903.55|15023.8|14903.8|15023.19|14903.19|10
1650102340000|2022-04-16 09:45:40|15023.03|14903.03|15022.91|14902.91|15023.03|14903.03|15022.78|14902.78|9
1650102350000|2022-04-16 09:45:50|15022.89|14902.89|15022.29|14902.29|15023.01|14903.01|15022.29|14902.29|9
1650102360000|2022-04-16 09:46:00|15022.14|14902.14|15021.84|14901.84|15022.14|14902.14|15021.73|14901.73|10
1650102370000|2022-04-16 09:46:10|15021.48|14901.48|15021.42|14901.42|15021.48|14901.48|15020.81|14900.81|10
1650102380000|2022-04-16 09:46:20|15021.5|14901.5|15021.76|14901.76|15021.76|14901.76|15021.43|14901.43|9
1650102390000|2022-04-16 09:46:30|15021.65|14901.65|15020.58|14900.58|15021.76|14901.76|15020.58|14900.58|7
1650102400000|2022-04-16 09:46:40|15020.7|14900.7|15020.64|14900.64|15020.77|14900.77|15020.49|14900.49|10
1650102410000|2022-04-16 09:46:50|15020.55|14900.55|15020.29|14900.29|15020.55|14900.55|15020.23|14900.23|9
1650102420000|2022-04-16 09:47:00|15020.39|14900.39|15020.37|14900.37|15020.39|14900.39|15020.32|14900.32|6
1650102430000|2022-04-16 09:47:10|15020.45|14900.45|15020.5|14900.5|15020.5|14900.5|15020.32|14900.32|6
1650102440000|2022-04-16 09:47:20|15020.38|14900.38|15021.74|14901.74|15021.74|14901.74|15020.38|14900.38|4
1650102450000|2022-04-16 09:47:30|15022.64|14902.64|15025.53|14905.53|15025.53|14905.53|15022.23|14902.23|10
1650102460000|2022-04-16 09:47:40|15025.56|14905.56|15022.76|14902.76|15025.56|14905.56|15022.76|14902.76|10
1650102470000|2022-04-16 09:47:50|15022.63|14902.63|15020.4|14900.4|15022.63|14902.63|15020.4|14900.4|10
1650102480000|2022-04-16 09:48:00|15020.21|14900.21|15018.65|14898.65|15020.21|14900.21|15018.04|14898.04|10
1650102490000|2022-04-16 09:48:10|15018.3|14898.3|15018.75|14898.75|15018.75|14898.75|15018.21|14898.21|10
1650102500000|2022-04-16 09:48:20|15018.34|14898.34|15018.06|14898.06|15018.34|14898.34|15018.02|14898.02|9
1650102510000|2022-04-16 09:48:30|15018.13|14898.13|15017.09|14897.09|15018.13|14898.13|15017.07|14897.07|9
1650102520000|2022-04-16 09:48:40|15017.13|14897.13|15014.5|14894.5|15017.13|14897.13|15014.5|14894.5|10
1650102530000|2022-04-16 09:48:50|15014.11|14894.11|15012.85|14892.85|15014.11|14894.11|15012.52|14892.52|9
1650102540000|2022-04-16 09:49:00|15012.32|14892.32|15011.66|14891.66|15012.32|14892.32|15011.55|14891.55|9
1650102550000|2022-04-16 09:49:10|15011.67|14891.67|15011.03|14891.03|15011.67|14891.67|15011.03|14891.03|10
1650102560000|2022-04-16 09:49:20|15010.76|14890.76|15010.16|14890.16|15010.76|14890.76|15010.03|14890.03|10
1650102570000|2022-04-16 09:49:30|15010.62|14890.62|15010.35|14890.35|15010.81|14890.81|15010.25|14890.25|9
1650102580000|2022-04-16 09:49:40|15010.12|14890.12|15011.35|14891.35|15011.35|14891.35|15010.05|14890.05|8
1650102590000|2022-04-16 09:49:50|15011.71|14891.71|15012.32|14892.32|15012.48|14892.48|15011.67|14891.67|10
1650102600000|2022-04-16 09:50:00|15011.97|14891.97|15012.58|14892.58|15012.58|14892.58|15011.9|14891.9|10
1650102610000|2022-04-16 09:50:10|15012.5|14892.5|15012.45|14892.45|15012.97|14892.97|15012.4|14892.4|9
1650102620000|2022-04-16 09:50:20|15012.79|14892.79|15011.92|14891.92|15012.79|14892.79|15011.86|14891.86|10
1650102630000|2022-04-16 09:50:30|15011.9|14891.9|15012.2|14892.2|15012.2|14892.2|15011.9|14891.9|9
1650102640000|2022-04-16 09:50:40|15011.95|14891.95|15013.07|14893.07|15013.07|14893.07|15011.95|14891.95|9
1650102650000|2022-04-16 09:50:50|15012.97|14892.97|15012.24|14892.24|15012.97|14892.97|15012.24|14892.24|10
1650102660000|2022-04-16 09:51:00|15012.14|14892.14|15011.5|14891.5|15012.14|14892.14|15011.46|14891.46|10
1650102670000|2022-04-16 09:51:10|15011.52|14891.52|15010.81|14890.81|15011.54|14891.54|15010.81|14890.81|9
1650102680000|2022-04-16 09:51:20|15010.78|14890.78|15010.72|14890.72|15010.93|14890.93|15010.59|14890.59|8
1650102690000|2022-04-16 09:51:30|15010.56|14890.56|15009.97|14889.97|15010.56|14890.56|15009.84|14889.84|6
1650102700000|2022-04-16 09:51:40|15010.08|14890.08|15009.97|14889.97|15010.08|14890.08|15009.74|14889.74|8
1650102710000|2022-04-16 09:51:50|15009.98|14889.98|15009.9|14889.9|15009.98|14889.98|15009.82|14889.82|9
1650102720000|2022-04-16 09:52:00|15009.94|14889.94|15009.9|14889.9|15009.94|14889.94|15009.67|14889.67|7
1650102730000|2022-04-16 09:52:10|15009.86|14889.86|15010.59|14890.59|15010.59|14890.59|15009.86|14889.86|9
1650102740000|2022-04-16 09:52:20|15010.68|14890.68|15009.85|14889.85|15010.91|14890.91|15009.85|14889.85|8
1650102750000|2022-04-16 09:52:30|15009.95|14889.95|15010.22|14890.22|15010.36|14890.36|15009.95|14889.95|5
1650102760000|2022-04-16 09:52:40|15010.27|14890.27|15010.21|14890.21|15010.28|14890.28|15010.1|14890.1|9
1650102770000|2022-04-16 09:52:50|15010.25|14890.25|15009.6|14889.6|15010.25|14890.25|15009.6|14889.6|9
1650102780000|2022-04-16 09:53:00|15009.71|14889.71|15009.7|14889.7|15009.79|14889.79|15009.45|14889.45|7
1650102790000|2022-04-16 09:53:10|15009.61|14889.61|15009.63|14889.63|15009.88|14889.88|15009.61|14889.61|9
1650102800000|2022-04-16 09:53:20|15009.4|14889.4|15009.32|14889.32|15009.45|14889.45|15008.96|14888.96|8
1650102810000|2022-04-16 09:53:30|15009.04|14889.04|15009.52|14889.52|15009.63|14889.63|15009.01|14889.01|7
1650102820000|2022-04-16 09:53:40|15009.61|14889.61|15009.46|14889.46|15009.61|14889.61|15009.22|14889.22|6
1650102830000|2022-04-16 09:53:50|15009.47|14889.47|15009.35|14889.35|15009.57|14889.57|15009.35|14889.35|7
1650102840000|2022-04-16 09:54:00|15009.44|14889.44|15009.51|14889.51|15009.64|14889.64|15009.44|14889.44|8
1650102850000|2022-04-16 09:54:10|15009.11|14889.11|15008.87|14888.87|15009.4|14889.4|15008.85|14888.85|8
1650102860000|2022-04-16 09:54:20|15008.95|14888.95|15009.22|14889.22|15009.22|14889.22|15008.88|14888.88|8
1650102870000|2022-04-16 09:54:30|15009.24|14889.24|15009.32|14889.32|15009.32|14889.32|15009.2|14889.2|6
1650102880000|2022-04-16 09:54:40|15009.39|14889.39|15009.6|14889.6|15009.63|14889.63|15008.67|14888.67|10
1650102890000|2022-04-16 09:54:50|15009.73|14889.73|15008.93|14888.93|15009.75|14889.75|15008.87|14888.87|9
1650102900000|2022-04-16 09:55:00|15008.69|14888.69|15007.87|14887.87|15008.69|14888.69|15007.8|14887.8|10
1650102910000|2022-04-16 09:55:10|15007.86|14887.86|15006.99|14886.99|15008.14|14888.14|15006.95|14886.95|10
1650102920000|2022-04-16 09:55:20|15006.95|14886.95|15005.95|14885.95|15006.95|14886.95|15005.89|14885.89|10
1650102930000|2022-04-16 09:55:30|15006.17|14886.17|15006.31|14886.31|15006.37|14886.37|15006.05|14886.05|10
1650102940000|2022-04-16 09:55:40|15006.27|14886.27|15005.8|14885.8|15006.68|14886.68|15005.8|14885.8|10
1650102950000|2022-04-16 09:55:50|15005.79|14885.79|15006.23|14886.23|15006.23|14886.23|15005.49|14885.49|8
1650102960000|2022-04-16 09:56:00|15006.15|14886.15|15005.82|14885.82|15006.25|14886.25|15005.1|14885.1|10
1650102970000|2022-04-16 09:56:10|15005.84|14885.84|15005.99|14885.99|15005.99|14885.99|15005.61|14885.61|8
1650102980000|2022-04-16 09:56:20|15005.91|14885.91|15006.12|14886.12|15006.12|14886.12|15005.83|14885.83|8
1650102990000|2022-04-16 09:56:30|15006.28|14886.28|15006.24|14886.24|15006.39|14886.39|15005.93|14885.93|10
1650103000000|2022-04-16 09:56:40|15006.17|14886.17|15006.28|14886.28|15006.28|14886.28|15005.98|14885.98|8
1650103010000|2022-04-16 09:56:50|15006.29|14886.29|15006.76|14886.76|15006.76|14886.76|15006.29|14886.29|6
1650103020000|2022-04-16 09:57:00|15007.02|14887.02|15010.68|14890.68|15010.68|14890.68|15007.02|14887.02|9
1650103030000|2022-04-16 09:57:10|15010.79|14890.79|15012.14|14892.14|15012.38|14892.38|15010.61|14890.61|10
1650103040000|2022-04-16 09:57:20|15012|14892|15011.5|14891.5|15012|14892|15011.16|14891.16|9
1650103050000|2022-04-16 09:57:30|15011.23|14891.23|15012.23|14892.23|15012.23|14892.23|15011.23|14891.23|10
1650103060000|2022-04-16 09:57:40|15012.21|14892.21|15012.61|14892.61|15012.61|14892.61|15012.21|14892.21|9
1650103070000|2022-04-16 09:57:50|15012.52|14892.52|15012.67|14892.67|15012.67|14892.67|15012.43|14892.43|9
1650103080000|2022-04-16 09:58:00|15012.77|14892.77|15012.14|14892.14|15012.77|14892.77|15012.14|14892.14|9
1650103090000|2022-04-16 09:58:10|15012.09|14892.09|15011.33|14891.33|15012.09|14892.09|15011.31|14891.31|10
1650103100000|2022-04-16 09:58:20|15011.16|14891.16|15011.11|14891.11|15011.17|14891.17|15011.07|14891.07|9
1650103110000|2022-04-16 09:58:30|15011.04|14891.04|15011.71|14891.71|15011.71|14891.71|15010.93|14890.93|9
1650103120000|2022-04-16 09:58:40|15011.74|14891.74|15011.13|14891.13|15011.74|14891.74|15011.13|14891.13|10
1650103130000|2022-04-16 09:58:50|15011.12|14891.12|15012.03|14892.03|15012.06|14892.06|15011.12|14891.12|10
1650103140000|2022-04-16 09:59:00|15012.08|14892.08|15011.87|14891.87|15012.11|14892.11|15011.87|14891.87|10
1650103150000|2022-04-16 09:59:10|15011.91|14891.91|15011.88|14891.88|15011.91|14891.91|15011.84|14891.84|4
1650103160000|2022-04-16 09:59:20|15011.98|14891.98|15011.56|14891.56|15012.14|14892.14|15011.56|14891.56|10
1650103170000|2022-04-16 09:59:30|15011.53|14891.53|15011.71|14891.71|15011.78|14891.78|15011.53|14891.53|8
1650103180000|2022-04-16 09:59:40|15012.47|14892.47|15014.93|14894.93|15014.93|14894.93|15012.47|14892.47|9
1650103190000|2022-04-16 09:59:50|15015.3|14895.3|15016.65|14896.65|15016.65|14896.65|15015.3|14895.3|10
1650103200000|2022-04-16 10:00:00|15016.77|14896.77|15016.42|14896.42|15016.77|14896.77|15016.31|14896.31|10
1650103210000|2022-04-16 10:00:10|15016.43|14896.43|15016.49|14896.49|15016.92|14896.92|15016.43|14896.43|9
1650103220000|2022-04-16 10:00:20|15016.48|14896.48|15016.7|14896.7|15016.73|14896.73|15016.45|14896.45|10
1650103230000|2022-04-16 10:00:30|15016.89|14896.89|15017.44|14897.44|15017.44|14897.44|15016.89|14896.89|8
1650103240000|2022-04-16 10:00:40|15017.41|14897.41|15017.93|14897.93|15018.23|14898.23|15017.41|14897.41|10
1650103250000|2022-04-16 10:00:50|15017.97|14897.97|15018.09|14898.09|15018.22|14898.22|15017.97|14897.97|8
1650103260000|2022-04-16 10:01:00|15018.01|14898.01|15018.32|14898.32|15018.32|14898.32|15017.83|14897.83|10
1650103270000|2022-04-16 10:01:10|15018.31|14898.31|15019.08|14899.08|15019.08|14899.08|15018.31|14898.31|9
1650103280000|2022-04-16 10:01:20|15019.09|14899.09|15019.75|14899.75|15020.54|14900.54|15019.09|14899.09|10
1650103290000|2022-04-16 10:01:30|15020.69|14900.69|15020.76|14900.76|15020.76|14900.76|15020.69|14900.69|4
1650103300000|2022-04-16 10:01:40|15020.78|14900.78|15020.91|14900.91|15020.94|14900.94|15020.78|14900.78|10
1650103310000|2022-04-16 10:01:50|15020.96|14900.96|15020.83|14900.83|15021.01|14901.01|15020.56|14900.56|10
1650103320000|2022-04-16 10:02:00|15020.92|14900.92|15020.93|14900.93|15021.01|14901.01|15020.91|14900.91|9
1650103330000|2022-04-16 10:02:10|15020.74|14900.74|15020.44|14900.44|15020.74|14900.74|15020.4|14900.4|9
1650103340000|2022-04-16 10:02:20|15020.27|14900.27|15019.88|14899.88|15020.3|14900.3|15019.88|14899.88|9
1650103350000|2022-04-16 10:02:30|15019.84|14899.84|15019.58|14899.58|15019.98|14899.98|15019.36|14899.36|10
1650103360000|2022-04-16 10:02:40|15019.57|14899.57|15019.56|14899.56|15019.73|14899.73|15019.46|14899.46|10
1650103370000|2022-04-16 10:02:50|15019.53|14899.53|15019.39|14899.39|15019.6|14899.6|15019.25|14899.25|9
1650103380000|2022-04-16 10:03:00|15019.33|14899.33|15019.44|14899.44|15019.48|14899.48|15019.19|14899.19|8
1650103390000|2022-04-16 10:03:10|15019.53|14899.53|15019.77|14899.77|15019.84|14899.84|15019.53|14899.53|8
1650103400000|2022-04-16 10:03:20|15019.69|14899.69|15019.4|14899.4|15019.69|14899.69|15019.28|14899.28|8
1650103410000|2022-04-16 10:03:30|15019.32|14899.32|15019.39|14899.39|15019.42|14899.42|15019.26|14899.26|7
1650103420000|2022-04-16 10:03:40|15019.36|14899.36|15019.52|14899.52|15019.79|14899.79|15019.36|14899.36|6
1650103430000|2022-04-16 10:03:50|15019.53|14899.53|15019.8|14899.8|15019.83|14899.83|15019.51|14899.51|10
1650103440000|2022-04-16 10:04:00|15019.9|14899.9|15019.86|14899.86|15019.93|14899.93|15019.77|14899.77|8
1650103450000|2022-04-16 10:04:10|15019.87|14899.87|15019.28|14899.28|15019.87|14899.87|15019.17|14899.17|10
1650103460000|2022-04-16 10:04:20|15019.19|14899.19|15019.77|14899.77|15019.77|14899.77|15018.89|14898.89|10
1650103470000|2022-04-16 10:04:30|15019.72|14899.72|15018.98|14898.98|15019.74|14899.74|15018.89|14898.89|9
1650103480000|2022-04-16 10:04:40|15018.26|14898.26|15017.81|14897.81|15018.53|14898.53|15017.72|14897.72|10
1650103490000|2022-04-16 10:04:50|15017.73|14897.73|15017.69|14897.69|15017.76|14897.76|15017.57|14897.57|9
1650103500000|2022-04-16 10:05:00|15017.09|14897.09|15016.83|14896.83|15017.09|14897.09|15016.83|14896.83|9
1650103510000|2022-04-16 10:05:10|15016.8|14896.8|15017.74|14897.74|15017.75|14897.75|15016.63|14896.63|10
1650103520000|2022-04-16 10:05:20|15017.7|14897.7|15018.18|14898.18|15018.19|14898.19|15017.7|14897.7|9
1650103530000|2022-04-16 10:05:30|15018.27|14898.27|15018.85|14898.85|15018.85|14898.85|15018.27|14898.27|10
1650103540000|2022-04-16 10:05:40|15018.59|14898.59|15019.18|14899.18|15019.18|14899.18|15018.59|14898.59|10
1650103550000|2022-04-16 10:05:50|15019.14|14899.14|15018.72|14898.72|15019.14|14899.14|15018.41|14898.41|10
1650103560000|2022-04-16 10:06:00|15018.81|14898.81|15018.88|14898.88|15018.96|14898.96|15018.58|14898.58|10
1650103570000|2022-04-16 10:06:10|15018.94|14898.94|15018.84|14898.84|15018.99|14898.99|15018.74|14898.74|9
1650103580000|2022-04-16 10:06:20|15018.8|14898.8|15019.13|14899.13|15019.13|14899.13|15018.37|14898.37|6
1650103590000|2022-04-16 10:06:30|15019.09|14899.09|15019.13|14899.13|15019.34|14899.34|15019.09|14899.09|7
1650103600000|2022-04-16 10:06:40|15019.08|14899.08|15018.88|14898.88|15019.27|14899.27|15018.85|14898.85|9
1650103610000|2022-04-16 10:06:50|15018.82|14898.82|15018.42|14898.42|15018.86|14898.86|15018.42|14898.42|9
1650103620000|2022-04-16 10:07:00|15018.51|14898.51|15018.45|14898.45|15018.6|14898.6|15018.45|14898.45|7
1650103630000|2022-04-16 10:07:10|15018.16|14898.16|15017.95|14897.95|15018.2|14898.2|15017.8|14897.8|10
1650103640000|2022-04-16 10:07:20|15017.77|14897.77|15017.78|14897.78|15018.13|14898.13|15017.73|14897.73|9
1650103650000|2022-04-16 10:07:30|15017.7|14897.7|15017.89|14897.89|15017.89|14897.89|15017.7|14897.7|9
1650103660000|2022-04-16 10:07:40|15018.07|14898.07|15018.18|14898.18|15018.18|14898.18|15018.04|14898.04|10
1650103670000|2022-04-16 10:07:50|15018.22|14898.22|15017.81|14897.81|15018.47|14898.47|15017.6|14897.6|7
1650103680000|2022-04-16 10:08:00|15017.86|14897.86|15017.68|14897.68|15018.05|14898.05|15017.68|14897.68|9
1650103690000|2022-04-16 10:08:10|15017.67|14897.67|15017.55|14897.55|15017.68|14897.68|15017.38|14897.38|7
1650103700000|2022-04-16 10:08:20|15017.59|14897.59|15017.92|14897.92|15017.96|14897.96|15017.48|14897.48|9
1650103710000|2022-04-16 10:08:30|15017.89|14897.89|15018.22|14898.22|15018.27|14898.27|15017.89|14897.89|10
1650103720000|2022-04-16 10:08:40|15018.26|14898.26|15018.22|14898.22|15018.26|14898.26|15017.89|14897.89|10
1650103730000|2022-04-16 10:08:50|15018.27|14898.27|15019.02|14899.02|15019.15|14899.15|15018.27|14898.27|8
1650103740000|2022-04-16 10:09:00|15019|14899|15019.16|14899.16|15019.2|14899.2|15018.88|14898.88|8
1650103750000|2022-04-16 10:09:10|15019.19|14899.19|15019.19|14899.19|15019.25|14899.25|15019.12|14899.12|7
1650103760000|2022-04-16 10:09:20|15019.39|14899.39|15019.63|14899.63|15019.63|14899.63|15019.38|14899.38|8
1650103770000|2022-04-16 10:09:30|15019.52|14899.52|15019.8|14899.8|15019.8|14899.8|15019.52|14899.52|6
1650103780000|2022-04-16 10:09:40|15019.74|14899.74|15019.9|14899.9|15019.9|14899.9|15019.39|14899.39|10
1650103790000|2022-04-16 10:09:50|15019.95|14899.95|15018.89|14898.89|15020.01|14900.01|15018.89|14898.89|8
1650103800000|2022-04-16 10:10:00|15018.98|14898.98|15018.56|14898.56|15018.98|14898.98|15018.56|14898.56|7
1650103810000|2022-04-16 10:10:10|15018.25|14898.25|15018.07|14898.07|15018.25|14898.25|15018.07|14898.07|10
1650103820000|2022-04-16 10:10:20|15018.04|14898.04|15018.08|14898.08|15018.17|14898.17|15017.93|14897.93|10
1650103830000|2022-04-16 10:10:30|15018.17|14898.17|15018.14|14898.14|15018.19|14898.19|15018.03|14898.03|10
1650103840000|2022-04-16 10:10:40|15017.91|14897.91|15016.75|14896.75|15017.91|14897.91|15016.75|14896.75|10
1650103850000|2022-04-16 10:10:50|15016.49|14896.49|15015.9|14895.9|15016.49|14896.49|15015.9|14895.9|10
1650103860000|2022-04-16 10:11:00|15015.8|14895.8|15016.96|14896.96|15016.96|14896.96|15015.57|14895.57|8
1650103870000|2022-04-16 10:11:10|15017.26|14897.26|15018.95|14898.95|15018.95|14898.95|15017.26|14897.26|8
1650103880000|2022-04-16 10:11:20|15019.43|14899.43|15021.68|14901.68|15021.68|14901.68|15019.43|14899.43|10
1650103890000|2022-04-16 10:11:30|15021.58|14901.58|15021.64|14901.64|15022.01|14902.01|15021.57|14901.57|8
1650103900000|2022-04-16 10:11:40|15021.61|14901.61|15021.49|14901.49|15021.61|14901.61|15021.31|14901.31|7
1650103910000|2022-04-16 10:11:50|15021.57|14901.57|15021.14|14901.14|15021.68|14901.68|15021.14|14901.14|9
1650103920000|2022-04-16 10:12:00|15021.28|14901.28|15021.86|14901.86|15021.86|14901.86|15021.28|14901.28|9
1650103930000|2022-04-16 10:12:10|15021.87|14901.87|15022.19|14902.19|15022.28|14902.28|15021.83|14901.83|8
1650103940000|2022-04-16 10:12:20|15022.13|14902.13|15022.53|14902.53|15022.55|14902.55|15022.09|14902.09|9
1650103950000|2022-04-16 10:12:30|15022.55|14902.55|15023.41|14903.41|15023.62|14903.62|15022.55|14902.55|9
1650103960000|2022-04-16 10:12:40|15023.45|14903.45|15023.44|14903.44|15023.62|14903.62|15023.34|14903.34|10
1650103970000|2022-04-16 10:12:50|15023.43|14903.43|15022.94|14902.94|15023.56|14903.56|15022.94|14902.94|9
1650103980000|2022-04-16 10:13:00|15022.79|14902.79|15024.14|14904.14|15024.43|14904.43|15022.73|14902.73|8
1650103990000|2022-04-16 10:13:10|15024.13|14904.13|15024.34|14904.34|15024.34|14904.34|15023.95|14903.95|9
1650104000000|2022-04-16 10:13:20|15024.41|14904.41|15024.32|14904.32|15024.45|14904.45|15023.91|14903.91|10
1650104010000|2022-04-16 10:13:30|15024.62|14904.62|15023.95|14903.95|15024.62|14904.62|15023.95|14903.95|9
1650104020000|2022-04-16 10:13:40|15023.94|14903.94|15023.42|14903.42|15023.96|14903.96|15023.42|14903.42|9
1650104030000|2022-04-16 10:13:50|15023.68|14903.68|15023.7|14903.7|15023.7|14903.7|15023.51|14903.51|9
1650104040000|2022-04-16 10:14:00|15023.76|14903.76|15023.3|14903.3|15023.76|14903.76|15023.28|14903.28|9
1650104050000|2022-04-16 10:14:10|15023.2|14903.2|15023.36|14903.36|15023.37|14903.37|15023.02|14903.02|10
1650104060000|2022-04-16 10:14:20|15023.39|14903.39|15023.55|14903.55|15023.68|14903.68|15023.39|14903.39|8
1650104070000|2022-04-16 10:14:30|15023.36|14903.36|15024.08|14904.08|15024.08|14904.08|15023.36|14903.36|10
1650104080000|2022-04-16 10:14:40|15023.78|14903.78|15023.64|14903.64|15023.85|14903.85|15023.56|14903.56|10
1650104090000|2022-04-16 10:14:50|15023.73|14903.73|15023.53|14903.53|15023.86|14903.86|15023.53|14903.53|9
1650104100000|2022-04-16 10:15:00|15023.72|14903.72|15024.26|14904.26|15024.26|14904.26|15023.62|14903.62|10
1650104110000|2022-04-16 10:15:10|15024.28|14904.28|15024.33|14904.33|15024.39|14904.39|15024.23|14904.23|9
1650104120000|2022-04-16 10:15:20|15024.36|14904.36|15024.48|14904.48|15024.89|14904.89|15024.36|14904.36|8
1650104130000|2022-04-16 10:15:30|15024.6|14904.6|15023.68|14903.68|15024.6|14904.6|15023.63|14903.63|8
1650104140000|2022-04-16 10:15:40|15023.85|14903.85|15023.56|14903.56|15023.96|14903.96|15023.53|14903.53|10
1650104150000|2022-04-16 10:15:50|15023.59|14903.59|15023.14|14903.14|15023.59|14903.59|15023.14|14903.14|8
1650104160000|2022-04-16 10:16:00|15023.21|14903.21|15023.81|14903.81|15023.89|14903.89|15023|14903|9
1650104170000|2022-04-16 10:16:10|15022.97|14902.97|15022.75|14902.75|15023.38|14903.38|15022.15|14902.15|10
1650104180000|2022-04-16 10:16:20|15022.48|14902.48|15022.35|14902.35|15022.48|14902.48|15022.21|14902.21|8
1650104190000|2022-04-16 10:16:30|15022.5|14902.5|15022.53|14902.53|15022.62|14902.62|15022.5|14902.5|5
1650104200000|2022-04-16 10:16:40|15022.46|14902.46|15020.12|14900.12|15022.56|14902.56|15020.12|14900.12|10
1650104210000|2022-04-16 10:16:50|15019.89|14899.89|15019.87|14899.87|15020.14|14900.14|15019.62|14899.62|8
1650104220000|2022-04-16 10:17:00|15019.84|14899.84|15019.13|14899.13|15019.85|14899.85|15019.13|14899.13|8
1650104230000|2022-04-16 10:17:10|15019.24|14899.24|15019.23|14899.23|15019.39|14899.39|15019.23|14899.23|8
1650104240000|2022-04-16 10:17:20|15019.15|14899.15|15019.22|14899.22|15019.22|14899.22|15019.1|14899.1|7
1650104250000|2022-04-16 10:17:30|15019.13|14899.13|15019.07|14899.07|15019.17|14899.17|15019.06|14899.06|7
1650104260000|2022-04-16 10:17:40|15017.68|14897.68|15025.78|14905.78|15025.78|14905.78|15015.91|14895.91|10
1650104270000|2022-04-16 10:17:50|15028.06|14908.06|15029.88|14909.88|15030.03|14910.03|15028.06|14908.06|9
1650104280000|2022-04-16 10:18:00|15029.86|14909.86|15031.43|14911.43|15031.43|14911.43|15029.86|14909.86|10
1650104290000|2022-04-16 10:18:10|15031.65|14911.65|15032.57|14912.57|15032.57|14912.57|15031.45|14911.45|10
1650104300000|2022-04-16 10:18:20|15032.47|14912.47|15036.06|14916.06|15036.06|14916.06|15032.39|14912.39|10
1650104310000|2022-04-16 10:18:30|15036.36|14916.36|15038.59|14918.59|15038.73|14918.73|15036.36|14916.36|10
1650104320000|2022-04-16 10:18:40|15041.14|14921.14|15040.66|14920.66|15041.14|14921.14|15040.63|14920.63|10
1650104330000|2022-04-16 10:18:50|15040.77|14920.77|15042.3|14922.3|15042.3|14922.3|15040.72|14920.72|10
1650104340000|2022-04-16 10:19:00|15042.74|14922.74|15044.48|14924.48|15044.48|14924.48|15042.65|14922.65|9
1650104350000|2022-04-16 10:19:10|15044.14|14924.14|15044.59|14924.59|15045.04|14925.04|15044.14|14924.14|10
1650104360000|2022-04-16 10:19:20|15044.73|14924.73|15043.22|14923.22|15044.81|14924.81|15043.22|14923.22|10
1650104370000|2022-04-16 10:19:30|15042.14|14922.14|15040.3|14920.3|15042.14|14922.14|15040.3|14920.3|9
1650104380000|2022-04-16 10:19:40|15040.01|14920.01|15039.82|14919.82|15040.01|14920.01|15039.48|14919.48|9
1650104390000|2022-04-16 10:19:50|15039.81|14919.81|15040.23|14920.23|15040.41|14920.41|15039.7|14919.7|9
1650104400000|2022-04-16 10:20:00|15040.28|14920.28|15040.65|14920.65|15040.65|14920.65|15040.22|14920.22|7
1650104410000|2022-04-16 10:20:10|15040.66|14920.66|15044.02|14924.02|15044.02|14924.02|15040.48|14920.48|10
1650104420000|2022-04-16 10:20:20|15044.11|14924.11|15044.48|14924.48|15044.48|14924.48|15044.02|14924.02|8
1650104430000|2022-04-16 10:20:30|15044.53|14924.53|15044.94|14924.94|15045.03|14925.03|15044.53|14924.53|9
1650104440000|2022-04-16 10:20:40|15045.03|14925.03|15048.29|14928.29|15048.29|14928.29|15045.03|14925.03|10
1650104450000|2022-04-16 10:20:50|15048.76|14928.76|15053.07|14933.07|15053.07|14933.07|15048.76|14928.76|10
1650104460000|2022-04-16 10:21:00|15053.48|14933.48|15059.13|14939.13|15059.35|14939.35|15053.48|14933.48|10
1650104470000|2022-04-16 10:21:10|15058.97|14938.97|15067.98|14947.98|15067.98|14947.98|15058.97|14938.97|10
1650104480000|2022-04-16 10:21:20|15068.36|14948.36|15075.77|14955.77|15075.77|14955.77|15068.36|14948.36|10
1650104490000|2022-04-16 10:21:30|15075.73|14955.73|15074.92|14954.92|15075.74|14955.74|15074.38|14954.38|10
1650104500000|2022-04-16 10:21:40|15074.71|14954.71|15074.78|14954.78|15075.27|14955.27|15074.71|14954.71|9
1650104510000|2022-04-16 10:21:50|15074.54|14954.54|15075.38|14955.38|15075.44|14955.44|15074.54|14954.54|9
1650104520000|2022-04-16 10:22:00|15075.39|14955.39|15074.55|14954.55|15075.39|14955.39|15074.55|14954.55|10
1650104530000|2022-04-16 10:22:10|15074.75|14954.75|15075.51|14955.51|15075.51|14955.51|15074.59|14954.59|9
1650104540000|2022-04-16 10:22:20|15074.69|14954.69|15076.38|14956.38|15076.85|14956.85|15074.69|14954.69|10
1650104550000|2022-04-16 10:22:30|15076.6|14956.6|15074.77|14954.77|15076.6|14956.6|15074.67|14954.67|9
1650104560000|2022-04-16 10:22:40|15074.79|14954.79|15074.51|14954.51|15074.94|14954.94|15074.51|14954.51|10
1650104570000|2022-04-16 10:22:50|15074.54|14954.54|15073.91|14953.91|15074.9|14954.9|15073.91|14953.91|10
1650104580000|2022-04-16 10:23:00|15073.69|14953.69|15072.69|14952.69|15073.74|14953.74|15072.69|14952.69|10
1650104590000|2022-04-16 10:23:10|15072.67|14952.67|15072.99|14952.99|15072.99|14952.99|15072.13|14952.13|10
1650104600000|2022-04-16 10:23:20|15072.81|14952.81|15073.22|14953.22|15073.27|14953.27|15072.49|14952.49|9
1650104610000|2022-04-16 10:23:30|15073.57|14953.57|15072.3|14952.3|15073.57|14953.57|15072.3|14952.3|10
1650104620000|2022-04-16 10:23:40|15071.98|14951.98|15070.33|14950.33|15071.98|14951.98|15070.33|14950.33|8
1650104630000|2022-04-16 10:23:50|15069.87|14949.87|15068.03|14948.03|15069.87|14949.87|15068.03|14948.03|10
1650104640000|2022-04-16 10:24:00|15068.04|14948.04|15067.94|14947.94|15068.16|14948.16|15067.77|14947.77|9
1650104650000|2022-04-16 10:24:10|15067.64|14947.64|15064.47|14944.47|15067.64|14947.64|15064.34|14944.34|9
1650104660000|2022-04-16 10:24:20|15064.44|14944.44|15064.77|14944.77|15064.77|14944.77|15064.37|14944.37|8
1650104670000|2022-04-16 10:24:30|15064.69|14944.69|15064.59|14944.59|15064.69|14944.69|15064.28|14944.28|8
1650104680000|2022-04-16 10:24:40|15064.33|14944.33|15063.71|14943.71|15064.63|14944.63|15063.71|14943.71|8
1650104690000|2022-04-16 10:24:50|15063.29|14943.29|15063.58|14943.58|15063.75|14943.75|15063.29|14943.29|8
1650104700000|2022-04-16 10:25:00|15063.3|14943.3|15063.09|14943.09|15063.38|14943.38|15063.09|14943.09|9
1650104710000|2022-04-16 10:25:10|15063.04|14943.04|15060.09|14940.09|15063.04|14943.04|15060.01|14940.01|10
1650104720000|2022-04-16 10:25:20|15060.24|14940.24|15059.57|14939.57|15060.32|14940.32|15059.55|14939.55|9
1650104730000|2022-04-16 10:25:30|15060.14|14940.14|15060.61|14940.61|15060.62|14940.62|15059.84|14939.84|9
1650104740000|2022-04-16 10:25:40|15060.3|14940.3|15060.5|14940.5|15060.72|14940.72|15060.16|14940.16|10
1650104750000|2022-04-16 10:25:50|15060.19|14940.19|15058.83|14938.83|15060.27|14940.27|15058.61|14938.61|8
1650104760000|2022-04-16 10:26:00|15058.82|14938.82|15057.88|14937.88|15058.82|14938.82|15057.67|14937.67|10
1650104770000|2022-04-16 10:26:10|15057.83|14937.83|15058.19|14938.19|15058.31|14938.31|15057.4|14937.4|10
1650104780000|2022-04-16 10:26:20|15058.02|14938.02|15057.83|14937.83|15058.08|14938.08|15057.73|14937.73|9
1650104790000|2022-04-16 10:26:30|15057.62|14937.62|15056.78|14936.78|15057.62|14937.62|15056.59|14936.59|10
1650104800000|2022-04-16 10:26:40|15056.69|14936.69|15054.02|14934.02|15056.69|14936.69|15054.01|14934.01|10
1650104810000|2022-04-16 10:26:50|15053.86|14933.86|15053.48|14933.48|15053.86|14933.86|15053.48|14933.48|10
1650104820000|2022-04-16 10:27:00|15053.3|14933.3|15053.51|14933.51|15053.52|14933.52|15053.25|14933.25|10
1650104830000|2022-04-16 10:27:10|15053.26|14933.26|15052.84|14932.84|15053.26|14933.26|15052.84|14932.84|9
1650104840000|2022-04-16 10:27:20|15052.83|14932.83|15052.78|14932.78|15053.01|14933.01|15052.78|14932.78|9
1650104850000|2022-04-16 10:27:30|15052.64|14932.64|15052.77|14932.77|15052.8|14932.8|15052.53|14932.53|10
1650104860000|2022-04-16 10:27:40|15052.58|14932.58|15052.86|14932.86|15052.88|14932.88|15052.58|14932.58|9
1650104870000|2022-04-16 10:27:50|15052.78|14932.78|15054.31|14934.31|15054.31|14934.31|15052.78|14932.78|10
1650104880000|2022-04-16 10:28:00|15054|14934|15052.86|14932.86|15054|14934|15052.66|14932.66|8
1650104890000|2022-04-16 10:28:10|15052.89|14932.89|15051.85|14931.85|15052.89|14932.89|15051.85|14931.85|5
1650104900000|2022-04-16 10:28:20|15052.19|14932.19|15052.66|14932.66|15052.66|14932.66|15052.19|14932.19|10
1650104910000|2022-04-16 10:28:30|15052.53|14932.53|15052.58|14932.58|15052.59|14932.59|15052.46|14932.46|9
1650104920000|2022-04-16 10:28:40|15052.5|14932.5|15053.61|14933.61|15053.7|14933.7|15052.5|14932.5|7
1650104930000|2022-04-16 10:28:50|15054.22|14934.22|15054.79|14934.79|15054.79|14934.79|15054.22|14934.22|6
1650104940000|2022-04-16 10:29:00|15054.91|14934.91|15055.46|14935.46|15055.56|14935.56|15054.91|14934.91|9
1650104950000|2022-04-16 10:29:10|15055.6|14935.6|15055.36|14935.36|15055.7|14935.7|15055.36|14935.36|8
1650104960000|2022-04-16 10:29:20|15055.65|14935.65|15055.48|14935.48|15055.65|14935.65|15055.19|14935.19|10
1650104970000|2022-04-16 10:29:30|15055.58|14935.58|15055.36|14935.36|15055.66|14935.66|15055.36|14935.36|8
1650104980000|2022-04-16 10:29:40|15055.31|14935.31|15055.79|14935.79|15056.05|14936.05|15055|14935|9
1650104990000|2022-04-16 10:29:50|15055.77|14935.77|15055.38|14935.38|15055.77|14935.77|15055.04|14935.04|10
1650105000000|2022-04-16 10:30:00|15055.48|14935.48|15055.94|14935.94|15055.94|14935.94|15055.32|14935.32|10
1650105010000|2022-04-16 10:30:10|15056.01|14936.01|15056.19|14936.19|15056.37|14936.37|15056.01|14936.01|8
1650105020000|2022-04-16 10:30:20|15056.18|14936.18|15056.37|14936.37|15056.37|14936.37|15056.18|14936.18|6
1650105030000|2022-04-16 10:30:30|15056.44|14936.44|15056.71|14936.71|15056.71|14936.71|15056.44|14936.44|8
1650105040000|2022-04-16 10:30:40|15056.58|14936.58|15056.58|14936.58|15056.72|14936.72|15056.56|14936.56|6
1650105050000|2022-04-16 10:30:50|15056.55|14936.55|15056.68|14936.68|15056.68|14936.68|15056.47|14936.47|9
1650105060000|2022-04-16 10:31:00|15056.71|14936.71|15057.02|14937.02|15057.53|14937.53|15056.71|14936.71|10
1650105070000|2022-04-16 10:31:10|15057.12|14937.12|15056.73|14936.73|15057.12|14937.12|15056.68|14936.68|8
1650105080000|2022-04-16 10:31:20|15056.76|14936.76|15057.16|14937.16|15057.16|14937.16|15056.49|14936.49|10
1650105090000|2022-04-16 10:31:30|15056.92|14936.92|15057.02|14937.02|15057.28|14937.28|15056.92|14936.92|10
1650105100000|2022-04-16 10:31:40|15056.95|14936.95|15056.59|14936.59|15057.03|14937.03|15056.41|14936.41|9
1650105110000|2022-04-16 10:31:50|15056.53|14936.53|15056.33|14936.33|15056.66|14936.66|15056.33|14936.33|9
1650105120000|2022-04-16 10:32:00|15056.34|14936.34|15056.66|14936.66|15056.66|14936.66|15056.14|14936.14|8
1650105130000|2022-04-16 10:32:10|15056.74|14936.74|15056.65|14936.65|15056.74|14936.74|15056.46|14936.46|8
1650105140000|2022-04-16 10:32:20|15056.52|14936.52|15056.61|14936.61|15056.64|14936.64|15056.41|14936.41|10
1650105150000|2022-04-16 10:32:30|15056.73|14936.73|15055.84|14935.84|15056.73|14936.73|15055.83|14935.83|9
1650105160000|2022-04-16 10:32:40|15055.61|14935.61|15054.76|14934.76|15055.62|14935.62|15054.44|14934.44|10
1650105170000|2022-04-16 10:32:50|15054.73|14934.73|15055.2|14935.2|15055.2|14935.2|15053.84|14933.84|10
1650105180000|2022-04-16 10:33:00|15055.43|14935.43|15055.35|14935.35|15055.43|14935.43|15054.79|14934.79|8
1650105190000|2022-04-16 10:33:10|15055.37|14935.37|15054.95|14934.95|15055.37|14935.37|15054.95|14934.95|10
1650105200000|2022-04-16 10:33:20|15054.96|14934.96|15054.98|14934.98|15054.98|14934.98|15054.77|14934.77|8
1650105210000|2022-04-16 10:33:30|15055.04|14935.04|15054.99|14934.99|15055.34|14935.34|15054.82|14934.82|9
1650105220000|2022-04-16 10:33:40|15055.36|14935.36|15054.79|14934.79|15055.36|14935.36|15054.5|14934.5|8
1650105230000|2022-04-16 10:33:50|15054.56|14934.56|15054.09|14934.09|15054.57|14934.57|15054.09|14934.09|7
1650105240000|2022-04-16 10:34:00|15054.1|14934.1|15053.68|14933.68|15054.37|14934.37|15053.68|14933.68|8
1650105250000|2022-04-16 10:34:10|15053.72|14933.72|15053.9|14933.9|15054.15|14934.15|15053.72|14933.72|8
1650105260000|2022-04-16 10:34:20|15053.52|14933.52|15052.49|14932.49|15053.52|14933.52|15052.49|14932.49|10
1650105270000|2022-04-16 10:34:30|15052.58|14932.58|15053|14933|15053.01|14933.01|15052.53|14932.53|7
1650105280000|2022-04-16 10:34:40|15053.03|14933.03|15052.64|14932.64|15053.26|14933.26|15052.64|14932.64|9
1650105290000|2022-04-16 10:34:50|15052.52|14932.52|15051.83|14931.83|15052.57|14932.57|15051.83|14931.83|9
1650105300000|2022-04-16 10:35:00|15051.75|14931.75|15051.41|14931.41|15051.75|14931.75|15051.41|14931.41|8
1650105310000|2022-04-16 10:35:10|15051.13|14931.13|15050.7|14930.7|15051.18|14931.18|15050.59|14930.59|9
1650105320000|2022-04-16 10:35:20|15050.85|14930.85|15050.3|14930.3|15050.85|14930.85|15050.22|14930.22|9
1650105330000|2022-04-16 10:35:30|15050.24|14930.24|15049.85|14929.85|15050.24|14930.24|15049.84|14929.84|7
1650105340000|2022-04-16 10:35:40|15049.83|14929.83|15049.93|14929.93|15049.93|14929.93|15049.64|14929.64|7
1650105350000|2022-04-16 10:35:50|15049.81|14929.81|15048.83|14928.83|15049.81|14929.81|15048.79|14928.79|10
1650105360000|2022-04-16 10:36:00|15048.77|14928.77|15048.35|14928.35|15048.77|14928.77|15048.33|14928.33|7
1650105370000|2022-04-16 10:36:10|15048.37|14928.37|15048.59|14928.59|15048.59|14928.59|15048.37|14928.37|4
1650105380000|2022-04-16 10:36:20|15048.63|14928.63|15048.38|14928.38|15048.63|14928.63|15048.36|14928.36|5
1650105390000|2022-04-16 10:36:30|15048.39|14928.39|15048.28|14928.28|15048.4|14928.4|15048.28|14928.28|8
1650105400000|2022-04-16 10:36:40|15048.26|14928.26|15048.15|14928.15|15048.26|14928.26|15048.09|14928.09|9
1650105410000|2022-04-16 10:36:50|15048.03|14928.03|15048.07|14928.07|15048.07|14928.07|15047.72|14927.72|9
1650105420000|2022-04-16 10:37:00|15048.04|14928.04|15047.95|14927.95|15048.55|14928.55|15047.81|14927.81|6
1650105430000|2022-04-16 10:37:10|15047.96|14927.96|15048.08|14928.08|15048.08|14928.08|15047.67|14927.67|8
1650105440000|2022-04-16 10:37:20|15048.09|14928.09|15048.4|14928.4|15048.4|14928.4|15048.06|14928.06|9
1650105450000|2022-04-16 10:37:30|15048.44|14928.44|15048.47|14928.47|15048.48|14928.48|15048.27|14928.27|8
1650105460000|2022-04-16 10:37:40|15048.6|14928.6|15048.92|14928.92|15048.95|14928.95|15048.56|14928.56|7
1650105470000|2022-04-16 10:37:50|15048.9|14928.9|15049.23|14929.23|15049.23|14929.23|15048.77|14928.77|7
1650105480000|2022-04-16 10:38:00|15049.29|14929.29|15049.54|14929.54|15049.54|14929.54|15049.29|14929.29|9
1650105490000|2022-04-16 10:38:10|15049.56|14929.56|15049.75|14929.75|15049.75|14929.75|15049.52|14929.52|10
1650105500000|2022-04-16 10:38:20|15049.78|14929.78|15049.71|14929.71|15049.95|14929.95|15049.71|14929.71|7
1650105510000|2022-04-16 10:38:30|15049.69|14929.69|15049.94|14929.94|15050.04|14930.04|15049.69|14929.69|9
1650105520000|2022-04-16 10:38:40|15049.39|14929.39|15049.2|14929.2|15049.41|14929.41|15049.2|14929.2|8
1650105530000|2022-04-16 10:38:50|15049.22|14929.22|15048.33|14928.33|15049.29|14929.29|15048.23|14928.23|10
1650105540000|2022-04-16 10:39:00|15048.28|14928.28|15048.39|14928.39|15048.39|14928.39|15048.14|14928.14|9
1650105550000|2022-04-16 10:39:10|15048.34|14928.34|15048.9|14928.9|15048.98|14928.98|15048.34|14928.34|10
1650105560000|2022-04-16 10:39:20|15048.88|14928.88|15048.87|14928.87|15048.97|14928.97|15048.84|14928.84|7
1650105570000|2022-04-16 10:39:30|15048.98|14928.98|15048.72|14928.72|15049.02|14929.02|15048.72|14928.72|10
1650105580000|2022-04-16 10:39:40|15048.71|14928.71|15049.58|14929.58|15049.58|14929.58|15048.71|14928.71|6
1650105590000|2022-04-16 10:39:50|15049.48|14929.48|15049.28|14929.28|15049.49|14929.49|15049.28|14929.28|6
1650105600000|2022-04-16 10:40:00|15049.27|14929.27|15049.42|14929.42|15049.43|14929.43|15049.27|14929.27|8
1650105610000|2022-04-16 10:40:10|15049.23|14929.23|15048.88|14928.88|15049.35|14929.35|15048.88|14928.88|10
1650105620000|2022-04-16 10:40:20|15048.82|14928.82|15049.04|14929.04|15049.09|14929.09|15048.82|14928.82|9
1650105630000|2022-04-16 10:40:30|15049.31|14929.31|15050.69|14930.69|15050.69|14930.69|15049.31|14929.31|9
1650105640000|2022-04-16 10:40:40|15050.84|14930.84|15051.63|14931.63|15051.63|14931.63|15050.84|14930.84|10
1650105650000|2022-04-16 10:40:50|15051.8|14931.8|15051.98|14931.98|15051.98|14931.98|15051.8|14931.8|9
1650105660000|2022-04-16 10:41:00|15052.02|14932.02|15053.97|14933.97|15053.97|14933.97|15052.02|14932.02|8
1650105670000|2022-04-16 10:41:10|15053.8|14933.8|15053.25|14933.25|15053.8|14933.8|15053.16|14933.16|8
1650105680000|2022-04-16 10:41:20|15053.32|14933.32|15052.98|14932.98|15053.39|14933.39|15052.98|14932.98|10
1650105690000|2022-04-16 10:41:30|15053.63|14933.63|15054.55|14934.55|15054.55|14934.55|15053.62|14933.62|10
1650105700000|2022-04-16 10:41:40|15054.46|14934.46|15054.2|14934.2|15054.81|14934.81|15054.2|14934.2|9
1650105710000|2022-04-16 10:41:50|15054.1|14934.1|15054.12|14934.12|15054.12|14934.12|15053.74|14933.74|10
1650105720000|2022-04-16 10:42:00|15054.02|14934.02|15053.59|14933.59|15054.02|14934.02|15053.35|14933.35|9
1650105730000|2022-04-16 10:42:10|15053.53|14933.53|15053.74|14933.74|15053.74|14933.74|15053.46|14933.46|8
1650105740000|2022-04-16 10:42:20|15052.96|14932.96|15054.13|14934.13|15054.13|14934.13|15052.74|14932.74|10
1650105750000|2022-04-16 10:42:30|15054.06|14934.06|15053.78|14933.78|15054.36|14934.36|15053.78|14933.78|10
1650105760000|2022-04-16 10:42:40|15053.65|14933.65|15051.76|14931.76|15053.65|14933.65|15051.76|14931.76|9
1650105770000|2022-04-16 10:42:50|15051.58|14931.58|15051.05|14931.05|15051.58|14931.58|15051.05|14931.05|7
1650105780000|2022-04-16 10:43:00|15050.44|14930.44|15049.23|14929.23|15050.44|14930.44|15049.23|14929.23|9
1650105790000|2022-04-16 10:43:10|15049.27|14929.27|15047.73|14927.73|15049.27|14929.27|15047.73|14927.73|9
1650105800000|2022-04-16 10:43:20|15047.79|14927.79|15048.38|14928.38|15048.38|14928.38|15047.79|14927.79|9
1650105810000|2022-04-16 10:43:30|15048.64|14928.64|15049.3|14929.3|15049.49|14929.49|15048.64|14928.64|9
1650105820000|2022-04-16 10:43:40|15049.62|14929.62|15049.83|14929.83|15049.98|14929.98|15049.62|14929.62|8
1650105830000|2022-04-16 10:43:50|15049.75|14929.75|15049.4|14929.4|15049.75|14929.75|15048.65|14928.65|9
1650105840000|2022-04-16 10:44:00|15049.65|14929.65|15050.4|14930.4|15050.4|14930.4|15049.65|14929.65|7
1650105850000|2022-04-16 10:44:10|15050.64|14930.64|15051.31|14931.31|15051.31|14931.31|15050.64|14930.64|9
1650105860000|2022-04-16 10:44:20|15051.35|14931.35|15052.59|14932.59|15052.59|14932.59|15051.35|14931.35|7
1650105870000|2022-04-16 10:44:30|15052.62|14932.62|15053.15|14933.15|15053.17|14933.17|15052.62|14932.62|10
1650105880000|2022-04-16 10:44:40|15053.17|14933.17|15052.48|14932.48|15053.17|14933.17|15052.48|14932.48|9
1650105890000|2022-04-16 10:44:50|15052.42|14932.42|15052.61|14932.61|15052.79|14932.79|15052.42|14932.42|10
1650105900000|2022-04-16 10:45:00|15052.57|14932.57|15052.15|14932.15|15052.57|14932.57|15052.06|14932.06|10
1650105910000|2022-04-16 10:45:10|15052.24|14932.24|15052.47|14932.47|15052.55|14932.55|15052.24|14932.24|9
1650105920000|2022-04-16 10:45:20|15052.41|14932.41|15051.5|14931.5|15052.54|14932.54|15051.5|14931.5|8
1650105930000|2022-04-16 10:45:30|15051.35|14931.35|15051.57|14931.57|15051.59|14931.59|15051.35|14931.35|10
1650105940000|2022-04-16 10:45:40|15051.6|14931.6|15052.01|14932.01|15052.08|14932.08|15051.6|14931.6|8
1650105950000|2022-04-16 10:45:50|15052|14932|15051.52|14931.52|15052|14932|15051.52|14931.52|7
1650105960000|2022-04-16 10:46:00|15051.53|14931.53|15051.54|14931.54|15051.54|14931.54|15051.38|14931.38|8
1650105970000|2022-04-16 10:46:10|15051.95|14931.95|15052.61|14932.61|15052.61|14932.61|15051.93|14931.93|10
1650105980000|2022-04-16 10:46:20|15052.58|14932.58|15052.93|14932.93|15052.95|14932.95|15052.49|14932.49|10
1650105990000|2022-04-16 10:46:30|15052.94|14932.94|15052.48|14932.48|15053.16|14933.16|15052.48|14932.48|9
1650106000000|2022-04-16 10:46:40|15052.47|14932.47|15053.27|14933.27|15053.33|14933.33|15052.47|14932.47|9
1650106010000|2022-04-16 10:46:50|15053.35|14933.35|15052.14|14932.14|15053.35|14933.35|15051.82|14931.82|9
1650106020000|2022-04-16 10:47:00|15052.01|14932.01|15051.5|14931.5|15052.01|14932.01|15051.48|14931.48|10
1650106030000|2022-04-16 10:47:10|15051.3|14931.3|15050.88|14930.88|15051.38|14931.38|15050.84|14930.84|9
1650106040000|2022-04-16 10:47:20|15050.75|14930.75|15051.15|14931.15|15051.15|14931.15|15050.67|14930.67|8
1650106050000|2022-04-16 10:47:30|15051.22|14931.22|15051.14|14931.14|15051.22|14931.22|15050.96|14930.96|8
1650106060000|2022-04-16 10:47:40|15051.06|14931.06|15050.97|14930.97|15051.1|14931.1|15050.84|14930.84|9
1650106070000|2022-04-16 10:47:50|15051.04|14931.04|15051.62|14931.62|15051.62|14931.62|15051.04|14931.04|10
1650106080000|2022-04-16 10:48:00|15051.61|14931.61|15051.59|14931.59|15051.61|14931.61|15051.34|14931.34|9
1650106090000|2022-04-16 10:48:10|15051.56|14931.56|15052.34|14932.34|15052.35|14932.35|15051.2|14931.2|10
1650106100000|2022-04-16 10:48:20|15052.31|14932.31|15053.02|14933.02|15053.13|14933.13|15052.31|14932.31|8
1650106110000|2022-04-16 10:48:30|15053.08|14933.08|15053.17|14933.17|15053.28|14933.28|15053.08|14933.08|8
1650106120000|2022-04-16 10:48:40|15053.13|14933.13|15053.1|14933.1|15053.2|14933.2|15052.89|14932.89|9
1650106130000|2022-04-16 10:48:50|15053.09|14933.09|15053.67|14933.67|15053.67|14933.67|15052.41|14932.41|8
1650106140000|2022-04-16 10:49:00|15053.66|14933.66|15053.81|14933.81|15053.81|14933.81|15053.6|14933.6|9
1650106150000|2022-04-16 10:49:10|15053.73|14933.73|15053.97|14933.97|15054.02|14934.02|15053.73|14933.73|9
1650106160000|2022-04-16 10:49:20|15053.99|14933.99|15053.29|14933.29|15054.02|14934.02|15053.21|14933.21|9
1650106170000|2022-04-16 10:49:30|15053.43|14933.43|15053.53|14933.53|15053.84|14933.84|15053.34|14933.34|10
1650106180000|2022-04-16 10:49:40|15053.33|14933.33|15053.37|14933.37|15053.5|14933.5|15053.23|14933.23|8
1650106190000|2022-04-16 10:49:50|15053.28|14933.28|15053.11|14933.11|15053.36|14933.36|15053.11|14933.11|9
1650106200000|2022-04-16 10:50:00|15053.05|14933.05|15055.68|14935.68|15055.68|14935.68|15053.02|14933.02|9
1650106210000|2022-04-16 10:50:10|15055.71|14935.71|15056.35|14936.35|15056.37|14936.37|15055.67|14935.67|10
1650106220000|2022-04-16 10:50:20|15056.51|14936.51|15055.19|14935.19|15056.53|14936.53|15055.14|14935.14|10
1650106230000|2022-04-16 10:50:30|15055.18|14935.18|15055.12|14935.12|15055.26|14935.26|15054.83|14934.83|10
1650106240000|2022-04-16 10:50:40|15055.15|14935.15|15055.18|14935.18|15055.26|14935.26|15055.14|14935.14|7
1650106250000|2022-04-16 10:50:50|15055.06|14935.06|15055.84|14935.84|15055.84|14935.84|15055.06|14935.06|7
1650106260000|2022-04-16 10:51:00|15055.83|14935.83|15056|14936|15056|14936|15055.81|14935.81|6
1650106270000|2022-04-16 10:51:10|15056.18|14936.18|15055.91|14935.91|15056.18|14936.18|15055.73|14935.73|9
1650106280000|2022-04-16 10:51:20|15055.9|14935.9|15056.85|14936.85|15056.85|14936.85|15055.81|14935.81|8
1650106290000|2022-04-16 10:51:30|15057.46|14937.46|15057.9|14937.9|15058|14938|15057.46|14937.46|10
1650106300000|2022-04-16 10:51:40|15057.93|14937.93|15058.26|14938.26|15058.26|14938.26|15057.82|14937.82|9
1650106310000|2022-04-16 10:51:50|15058.28|14938.28|15058.47|14938.47|15058.48|14938.48|15058.24|14938.24|8
1650106320000|2022-04-16 10:52:00|15058.51|14938.51|15058.49|14938.49|15058.51|14938.51|15058.32|14938.32|5
1650106330000|2022-04-16 10:52:10|15058.55|14938.55|15060.09|14940.09|15060.09|14940.09|15058.55|14938.55|9
1650106340000|2022-04-16 10:52:20|15060.77|14940.77|15061.17|14941.17|15061.17|14941.17|15060.77|14940.77|10
1650106350000|2022-04-16 10:52:30|15061.26|14941.26|15061.52|14941.52|15061.64|14941.64|15061.25|14941.25|10
1650106360000|2022-04-16 10:52:40|15061.57|14941.57|15063.06|14943.06|15063.06|14943.06|15061.57|14941.57|8
1650106370000|2022-04-16 10:52:50|15063.44|14943.44|15062.79|14942.79|15063.5|14943.5|15062.68|14942.68|10
1650106380000|2022-04-16 10:53:00|15062.75|14942.75|15062.58|14942.58|15062.75|14942.75|15062.41|14942.41|9
1650106390000|2022-04-16 10:53:10|15062.61|14942.61|15062.64|14942.64|15062.76|14942.76|15062.58|14942.58|7
1650106400000|2022-04-16 10:53:20|15062.12|14942.12|15062.6|14942.6|15062.6|14942.6|15061.51|14941.51|10
1650106410000|2022-04-16 10:53:30|15062.89|14942.89|15063.49|14943.49|15063.49|14943.49|15062.89|14942.89|9
1650106420000|2022-04-16 10:53:40|15063.79|14943.79|15064.22|14944.22|15064.4|14944.4|15063.79|14943.79|10
1650106430000|2022-04-16 10:53:50|15064.35|14944.35|15065.71|14945.71|15065.71|14945.71|15064.35|14944.35|9
1650106440000|2022-04-16 10:54:00|15065.72|14945.72|15066.47|14946.47|15066.47|14946.47|15065.72|14945.72|9
1650106450000|2022-04-16 10:54:10|15066.49|14946.49|15069.49|14949.49|15069.52|14949.52|15066.49|14946.49|10
1650106460000|2022-04-16 10:54:20|15069.63|14949.63|15071.54|14951.54|15071.86|14951.86|15069.63|14949.63|10
1650106470000|2022-04-16 10:54:30|15071.58|14951.58|15072.64|14952.64|15072.64|14952.64|15071.58|14951.58|9
1650106480000|2022-04-16 10:54:40|15072.74|14952.74|15072.59|14952.59|15072.77|14952.77|15072.59|14952.59|10
1650106490000|2022-04-16 10:54:50|15072.54|14952.54|15071.68|14951.68|15072.63|14952.63|15070.98|14950.98|9
1650106500000|2022-04-16 10:55:00|15072.34|14952.34|15072.47|14952.47|15072.48|14952.48|15072.31|14952.31|10
1650106510000|2022-04-16 10:55:10|15072.26|14952.26|15071.88|14951.88|15072.68|14952.68|15071.81|14951.81|10
1650106520000|2022-04-16 10:55:20|15071.73|14951.73|15072.33|14952.33|15073.03|14953.03|15071.73|14951.73|10
1650106530000|2022-04-16 10:55:30|15072.26|14952.26|15071.32|14951.32|15072.32|14952.32|15071.32|14951.32|10
1650106540000|2022-04-16 10:55:40|15071.49|14951.49|15071.02|14951.02|15071.49|14951.49|15070.96|14950.96|9
1650106550000|2022-04-16 10:55:50|15071.14|14951.14|15070.79|14950.79|15071.14|14951.14|15070.51|14950.51|10
1650106560000|2022-04-16 10:56:00|15070.58|14950.58|15068.58|14948.58|15070.58|14950.58|15068.5|14948.5|10
1650106570000|2022-04-16 10:56:10|15068.41|14948.41|15069.45|14949.45|15069.45|14949.45|15068.18|14948.18|9
1650106580000|2022-04-16 10:56:20|15069.62|14949.62|15071.52|14951.52|15071.52|14951.52|15069.62|14949.62|10
1650106590000|2022-04-16 10:56:30|15071.6|14951.6|15071.96|14951.96|15072.12|14952.12|15071.55|14951.55|10
1650106600000|2022-04-16 10:56:40|15071.93|14951.93|15072.53|14952.53|15072.53|14952.53|15071.93|14951.93|9
1650106610000|2022-04-16 10:56:50|15072.45|14952.45|15070.63|14950.63|15072.45|14952.45|15070.63|14950.63|10
1650106620000|2022-04-16 10:57:00|15070.67|14950.67|15071.16|14951.16|15071.16|14951.16|15070.67|14950.67|10
1650106630000|2022-04-16 10:57:10|15071.2|14951.2|15071|14951|15071.27|14951.27|15071|14951|8
1650106640000|2022-04-16 10:57:20|15070.99|14950.99|15071.27|14951.27|15071.43|14951.43|15070.99|14950.99|10
1650106650000|2022-04-16 10:57:30|15071.34|14951.34|15070.96|14950.96|15071.47|14951.47|15070.96|14950.96|7
1650106660000|2022-04-16 10:57:40|15071.04|14951.04|15070.58|14950.58|15071.04|14951.04|15070.43|14950.43|9
1650106670000|2022-04-16 10:57:50|15070.6|14950.6|15070.49|14950.49|15070.6|14950.6|15070.28|14950.28|8
1650106680000|2022-04-16 10:58:00|15070.93|14950.93|15071.42|14951.42|15071.57|14951.57|15070.93|14950.93|9
1650106690000|2022-04-16 10:58:10|15071.31|14951.31|15071.87|14951.87|15072.02|14952.02|15071.15|14951.15|10
1650106700000|2022-04-16 10:58:20|15071.86|14951.86|15071.3|14951.3|15071.91|14951.91|15071.3|14951.3|7
1650106710000|2022-04-16 10:58:30|15071.17|14951.17|15071.12|14951.12|15071.36|14951.36|15071.12|14951.12|9
1650106720000|2022-04-16 10:58:40|15071.01|14951.01|15071.11|14951.11|15071.15|14951.15|15070.82|14950.82|8
1650106730000|2022-04-16 10:58:50|15071.09|14951.09|15070.39|14950.39|15071.09|14951.09|15070.39|14950.39|8
1650106740000|2022-04-16 10:59:00|15070.43|14950.43|15069.51|14949.51|15070.72|14950.72|15069.51|14949.51|9
1650106750000|2022-04-16 10:59:10|15069.47|14949.47|15069.54|14949.54|15069.65|14949.65|15069.47|14949.47|10
1650106760000|2022-04-16 10:59:20|15069.31|14949.31|15069.09|14949.09|15069.32|14949.32|15068.87|14948.87|10
1650106770000|2022-04-16 10:59:30|15069.02|14949.02|15067.25|14947.25|15069.11|14949.11|15067.24|14947.24|9
1650106780000|2022-04-16 10:59:40|15067.33|14947.33|15067.67|14947.67|15067.67|14947.67|15067.31|14947.31|8
1650106790000|2022-04-16 10:59:50|15067.69|14947.69|15067.39|14947.39|15067.73|14947.73|15067.3|14947.3|10
1650106800000|2022-04-16 11:00:00|15067.37|14947.37|15068.83|14948.83|15068.83|14948.83|15067.37|14947.37|9
1650106810000|2022-04-16 11:00:10|15068.86|14948.86|15069.47|14949.47|15069.47|14949.47|15068.75|14948.75|9
1650106820000|2022-04-16 11:00:20|15069.46|14949.46|15070.84|14950.84|15071.05|14951.05|15069.46|14949.46|8
1650106830000|2022-04-16 11:00:30|15070.91|14950.91|15069.76|14949.76|15070.91|14950.91|15069.47|14949.47|10
1650106840000|2022-04-16 11:00:40|15069.79|14949.79|15069.48|14949.48|15069.86|14949.86|15069.28|14949.28|8
1650106850000|2022-04-16 11:00:50|15069.57|14949.57|15070|14950|15070.1|14950.1|15069.57|14949.57|9
1650106860000|2022-04-16 11:01:00|15069.98|14949.98|15070.19|14950.19|15070.19|14950.19|15069.81|14949.81|9
1650106870000|2022-04-16 11:01:10|15070.05|14950.05|15072.66|14952.66|15072.66|14952.66|15070.05|14950.05|10
1650106880000|2022-04-16 11:01:20|15072.27|14952.27|15072.43|14952.43|15072.43|14952.43|15072.09|14952.09|10
1650106890000|2022-04-16 11:01:30|15073.34|14953.34|15073.11|14953.11|15073.34|14953.34|15072.75|14952.75|10
1650106900000|2022-04-16 11:01:40|15073.22|14953.22|15073.29|14953.29|15073.78|14953.78|15073.16|14953.16|7
1650106910000|2022-04-16 11:01:50|15073.33|14953.33|15074.16|14954.16|15074.22|14954.22|15073.33|14953.33|10
1650106920000|2022-04-16 11:02:00|15074.17|14954.17|15074.25|14954.25|15074.39|14954.39|15074.07|14954.07|7
1650106930000|2022-04-16 11:02:10|15074.27|14954.27|15074.19|14954.19|15074.47|14954.47|15074.18|14954.18|8
1650106940000|2022-04-16 11:02:20|15074.17|14954.17|15073.67|14953.67|15074.26|14954.26|15073.63|14953.63|10
1650106950000|2022-04-16 11:02:30|15073.64|14953.64|15073.72|14953.72|15073.83|14953.83|15073.57|14953.57|8
1650106960000|2022-04-16 11:02:40|15073.67|14953.67|15073.23|14953.23|15073.79|14953.79|15073.23|14953.23|10
1650106970000|2022-04-16 11:02:50|15073.25|14953.25|15073.65|14953.65|15073.83|14953.83|15073.23|14953.23|10
1650106980000|2022-04-16 11:03:00|15073.72|14953.72|15073.54|14953.54|15073.83|14953.83|15073.54|14953.54|7
1650106990000|2022-04-16 11:03:10|15073.68|14953.68|15073.67|14953.67|15073.76|14953.76|15073.58|14953.58|7
1650107000000|2022-04-16 11:03:20|15073.62|14953.62|15073.36|14953.36|15073.68|14953.68|15073.36|14953.36|8
1650107010000|2022-04-16 11:03:30|15073.23|14953.23|15072.41|14952.41|15073.23|14953.23|15072.41|14952.41|10
1650107020000|2022-04-16 11:03:40|15072.46|14952.46|15073.68|14953.68|15073.68|14953.68|15072.46|14952.46|9
1650107030000|2022-04-16 11:03:50|15073.8|14953.8|15074.46|14954.46|15074.57|14954.57|15073.8|14953.8|9
1650107040000|2022-04-16 11:04:00|15074.54|14954.54|15076.77|14956.77|15076.77|14956.77|15074.54|14954.54|10
1650107050000|2022-04-16 11:04:10|15076.72|14956.72|15077.63|14957.63|15077.63|14957.63|15076.72|14956.72|8
1650107060000|2022-04-16 11:04:20|15077.72|14957.72|15078.54|14958.54|15078.55|14958.55|15077.72|14957.72|8
1650107070000|2022-04-16 11:04:30|15078.95|14958.95|15081.31|14961.31|15081.31|14961.31|15078.95|14958.95|10
1650107080000|2022-04-16 11:04:40|15081.34|14961.34|15082.38|14962.38|15082.38|14962.38|15081.34|14961.34|9
1650107090000|2022-04-16 11:04:50|15082.48|14962.48|15084.14|14964.14|15084.14|14964.14|15082.13|14962.13|10
1650107100000|2022-04-16 11:05:00|15084.16|14964.16|15084.68|14964.68|15084.68|14964.68|15084.16|14964.16|10
1650107110000|2022-04-16 11:05:10|15084.58|14964.58|15085.51|14965.51|15085.51|14965.51|15084.5|14964.5|9
1650107120000|2022-04-16 11:05:20|15085.3|14965.3|15085.54|14965.54|15085.55|14965.55|15085.3|14965.3|8
1650107130000|2022-04-16 11:05:30|15085.51|14965.51|15085.83|14965.83|15085.83|14965.83|15085.51|14965.51|8
1650107140000|2022-04-16 11:05:40|15085.77|14965.77|15085.58|14965.58|15085.77|14965.77|15085.56|14965.56|9
1650107150000|2022-04-16 11:05:50|15085.46|14965.46|15085.86|14965.86|15085.93|14965.93|15085.32|14965.32|7
1650107160000|2022-04-16 11:06:00|15085.96|14965.96|15090.99|14970.99|15090.99|14970.99|15085.95|14965.95|10
1650107170000|2022-04-16 11:06:10|15091.81|14971.81|15094.29|14974.29|15094.51|14974.51|15091.81|14971.81|10
1650107180000|2022-04-16 11:06:20|15094.39|14974.39|15095.2|14975.2|15095.55|14975.55|15093.49|14973.49|9
1650107190000|2022-04-16 11:06:30|15095.3|14975.3|15096.32|14976.32|15096.32|14976.32|15095.3|14975.3|9
1650107200000|2022-04-16 11:06:40|15096.15|14976.15|15094.71|14974.71|15096.18|14976.18|15094.71|14974.71|9
1650107210000|2022-04-16 11:06:50|15094.45|14974.45|15093.29|14973.29|15094.45|14974.45|15093.29|14973.29|10
1650107220000|2022-04-16 11:07:00|15092.89|14972.89|15092.97|14972.97|15092.97|14972.97|15092.36|14972.36|10
1650107230000|2022-04-16 11:07:10|15093.21|14973.21|15093.55|14973.55|15093.55|14973.55|15093.14|14973.14|9
1650107240000|2022-04-16 11:07:20|15093.61|14973.61|15093.8|14973.8|15094.04|14974.04|15093.27|14973.27|7
1650107250000|2022-04-16 11:07:30|15093.97|14973.97|15093.57|14973.57|15094.18|14974.18|15093.51|14973.51|10
1650107260000|2022-04-16 11:07:40|15093.53|14973.53|15095.01|14975.01|15095.01|14975.01|15093.51|14973.51|9
1650107270000|2022-04-16 11:07:50|15094.89|14974.89|15095.24|14975.24|15095.31|14975.31|15094.26|14974.26|10
1650107280000|2022-04-16 11:08:00|15095.48|14975.48|15096.82|14976.82|15096.95|14976.95|15095.43|14975.43|10
1650107290000|2022-04-16 11:08:10|15096.78|14976.78|15098|14978|15098|14978|15096.78|14976.78|9
1650107300000|2022-04-16 11:08:20|15097.6|14977.6|15096.91|14976.91|15098.01|14978.01|15096.55|14976.55|10
1650107310000|2022-04-16 11:08:30|15096.92|14976.92|15095.86|14975.86|15097.04|14977.04|15095.86|14975.86|9
1650107320000|2022-04-16 11:08:40|15095.87|14975.87|15095.06|14975.06|15095.87|14975.87|15094.99|14974.99|9
1650107330000|2022-04-16 11:08:50|15095.15|14975.15|15094.38|14974.38|15095.15|14975.15|15094.05|14974.05|10
1650107340000|2022-04-16 11:09:00|15094.55|14974.55|15094.21|14974.21|15094.57|14974.57|15094.21|14974.21|9
1650107350000|2022-04-16 11:09:10|15094.25|14974.25|15093.68|14973.68|15094.25|14974.25|15093.66|14973.66|10
1650107360000|2022-04-16 11:09:20|15093.6|14973.6|15092.76|14972.76|15093.64|14973.64|15092.76|14972.76|9
1650107370000|2022-04-16 11:09:30|15092.58|14972.58|15091.5|14971.5|15092.58|14972.58|15091.5|14971.5|9
1650107380000|2022-04-16 11:09:40|15091.52|14971.52|15091.28|14971.28|15091.55|14971.55|15091.28|14971.28|9
1650107390000|2022-04-16 11:09:50|15091.27|14971.27|15090.3|14970.3|15091.27|14971.27|15090.3|14970.3|10
1650107400000|2022-04-16 11:10:00|15090.26|14970.26|15089.65|14969.65|15090.32|14970.32|15089.65|14969.65|9
1650107410000|2022-04-16 11:10:10|15089.7|14969.7|15090.03|14970.03|15090.5|14970.5|15089.53|14969.53|10
1650107420000|2022-04-16 11:10:20|15089.77|14969.77|15089.69|14969.69|15089.77|14969.77|15089.61|14969.61|10
1650107430000|2022-04-16 11:10:30|15089.67|14969.67|15089.62|14969.62|15089.86|14969.86|15089.6|14969.6|10
1650107440000|2022-04-16 11:10:40|15089.77|14969.77|15090.02|14970.02|15090.02|14970.02|15089.75|14969.75|9
1650107450000|2022-04-16 11:10:50|15089.94|14969.94|15091.06|14971.06|15091.13|14971.13|15089.94|14969.94|9
1650107460000|2022-04-16 11:11:00|15091.15|14971.15|15091.19|14971.19|15091.23|14971.23|15091.09|14971.09|9
1650107470000|2022-04-16 11:11:10|15091.18|14971.18|15091.07|14971.07|15091.18|14971.18|15090.87|14970.87|10
1650107480000|2022-04-16 11:11:20|15090.93|14970.93|15091.22|14971.22|15091.22|14971.22|15090.86|14970.86|10
1650107490000|2022-04-16 11:11:30|15091.28|14971.28|15090.46|14970.46|15091.28|14971.28|15090.46|14970.46|9
1650107500000|2022-04-16 11:11:40|15090.49|14970.49|15090.65|14970.65|15090.72|14970.72|15090.28|14970.28|10
1650107510000|2022-04-16 11:11:50|15090.53|14970.53|15090.65|14970.65|15090.65|14970.65|15090.45|14970.45|7
1650107520000|2022-04-16 11:12:00|15090.79|14970.79|15090.6|14970.6|15090.95|14970.95|15090.6|14970.6|10
1650107530000|2022-04-16 11:12:10|15090.75|14970.75|15090.44|14970.44|15090.76|14970.76|15090.44|14970.44|9
1650107540000|2022-04-16 11:12:20|15090.56|14970.56|15090.32|14970.32|15090.56|14970.56|15090.01|14970.01|9
1650107550000|2022-04-16 11:12:30|15090.27|14970.27|15089.96|14969.96|15090.27|14970.27|15089.93|14969.93|8
1650107560000|2022-04-16 11:12:40|15090.24|14970.24|15090.27|14970.27|15090.31|14970.31|15090.01|14970.01|10
1650107570000|2022-04-16 11:12:50|15090.25|14970.25|15089.87|14969.87|15090.25|14970.25|15089.87|14969.87|10
1650107580000|2022-04-16 11:13:00|15089.96|14969.96|15089.96|14969.96|15089.98|14969.98|15089.71|14969.71|8
1650107590000|2022-04-16 11:13:10|15089.97|14969.97|15089.98|14969.98|15090.16|14970.16|15089.96|14969.96|8
1650107600000|2022-04-16 11:13:20|15089.81|14969.81|15089.38|14969.38|15089.81|14969.81|15089.38|14969.38|7
1650107610000|2022-04-16 11:13:30|15089.14|14969.14|15089.11|14969.11|15089.14|14969.14|15088.91|14968.91|9
1650107620000|2022-04-16 11:13:40|15088.97|14968.97|15088.77|14968.77|15089.03|14969.03|15088.71|14968.71|9
1650107630000|2022-04-16 11:13:50|15088.87|14968.87|15088.74|14968.74|15088.92|14968.92|15088.62|14968.62|10
1650107640000|2022-04-16 11:14:00|15088.79|14968.79|15086.45|14966.45|15088.88|14968.88|15086.45|14966.45|10
1650107650000|2022-04-16 11:14:10|15086.11|14966.11|15082.93|14962.93|15086.16|14966.16|15082.92|14962.92|10
1650107660000|2022-04-16 11:14:20|15082.94|14962.94|15082.01|14962.01|15082.94|14962.94|15081.97|14961.97|10
1650107670000|2022-04-16 11:14:30|15081.86|14961.86|15079.18|14959.18|15081.86|14961.86|15079.18|14959.18|10
1650107680000|2022-04-16 11:14:40|15079.4|14959.4|15077.02|14957.02|15079.4|14959.4|15077.02|14957.02|10
1650107690000|2022-04-16 11:14:50|15076.95|14956.95|15076.29|14956.29|15076.95|14956.95|15076.26|14956.26|10
1650107700000|2022-04-16 11:15:00|15075.93|14955.93|15073.48|14953.48|15075.93|14955.93|15073.48|14953.48|9
1650107710000|2022-04-16 11:15:10|15073.19|14953.19|15073.26|14953.26|15073.4|14953.4|15072.98|14952.98|10
1650107720000|2022-04-16 11:15:20|15073.41|14953.41|15074.27|14954.27|15074.27|14954.27|15073.33|14953.33|10
1650107730000|2022-04-16 11:15:30|15073.7|14953.7|15075.49|14955.49|15075.49|14955.49|15073.7|14953.7|10
1650107740000|2022-04-16 11:15:40|15075.73|14955.73|15077.59|14957.59|15077.59|14957.59|15075.73|14955.73|10
1650107750000|2022-04-16 11:15:50|15078.08|14958.08|15079.48|14959.48|15079.49|14959.49|15078.08|14958.08|10
1650107760000|2022-04-16 11:16:00|15079.39|14959.39|15078.33|14958.33|15079.39|14959.39|15078.33|14958.33|10
1650107770000|2022-04-16 11:16:10|15078.3|14958.3|15074.81|14954.81|15078.3|14958.3|15074.81|14954.81|10
1650107780000|2022-04-16 11:16:20|15074.14|14954.14|15071.3|14951.3|15074.14|14954.14|15071.3|14951.3|10
1650107790000|2022-04-16 11:16:30|15071.34|14951.34|15070.26|14950.26|15071.34|14951.34|15070.26|14950.26|10
1650107800000|2022-04-16 11:16:40|15069.71|14949.71|15068.88|14948.88|15069.71|14949.71|15068.61|14948.61|10
1650107810000|2022-04-16 11:16:50|15068.73|14948.73|15068.47|14948.47|15068.81|14948.81|15067.81|14947.81|10
1650107820000|2022-04-16 11:17:00|15068.61|14948.61|15069.64|14949.64|15069.64|14949.64|15068.61|14948.61|9
1650107830000|2022-04-16 11:17:10|15069.65|14949.65|15070.2|14950.2|15070.2|14950.2|15069.65|14949.65|9
1650107840000|2022-04-16 11:17:20|15070.08|14950.08|15070.86|14950.86|15070.9|14950.9|15070.08|14950.08|10
1650107850000|2022-04-16 11:17:30|15070.7|14950.7|15070.67|14950.67|15070.95|14950.95|15070.67|14950.67|9
1650107860000|2022-04-16 11:17:40|15070.66|14950.66|15071.37|14951.37|15071.48|14951.48|15070.34|14950.34|10
1650107870000|2022-04-16 11:17:50|15071.44|14951.44|15070.03|14950.03|15071.49|14951.49|15069.69|14949.69|10
1650107880000|2022-04-16 11:18:00|15070.04|14950.04|15070.06|14950.06|15070.17|14950.17|15069.95|14949.95|10
1650107890000|2022-04-16 11:18:10|15069.25|14949.25|15069.52|14949.52|15069.52|14949.52|15069.21|14949.21|9
1650107900000|2022-04-16 11:18:20|15069.51|14949.51|15069.33|14949.33|15069.51|14949.51|15069.33|14949.33|7
1650107910000|2022-04-16 11:18:30|15069.3|14949.3|15069.76|14949.76|15069.82|14949.82|15069.25|14949.25|9
1650107920000|2022-04-16 11:18:40|15070.16|14950.16|15071.32|14951.32|15071.32|14951.32|15070.16|14950.16|10
1650107930000|2022-04-16 11:18:50|15071.55|14951.55|15074.02|14954.02|15074.02|14954.02|15071.55|14951.55|8
1650107940000|2022-04-16 11:19:00|15074.19|14954.19|15074.75|14954.75|15074.84|14954.84|15074.17|14954.17|10
1650107950000|2022-04-16 11:19:10|15074.73|14954.73|15074.96|14954.96|15075.05|14955.05|15074.62|14954.62|8
1650107960000|2022-04-16 11:19:20|15074.97|14954.97|15074.84|14954.84|15075.07|14955.07|15074.75|14954.75|6
1650107970000|2022-04-16 11:19:30|15074.92|14954.92|15074.99|14954.99|15075.02|14955.02|15074.73|14954.73|10
1650107980000|2022-04-16 11:19:40|15074.91|14954.91|15075.2|14955.2|15075.26|14955.26|15074.91|14954.91|10
1650107990000|2022-04-16 11:19:50|15075.12|14955.12|15074.39|14954.39|15075.33|14955.33|15074.39|14954.39|8
1650108000000|2022-04-16 11:20:00|15073.69|14953.69|15073.47|14953.47|15073.97|14953.97|15073.47|14953.47|10
1650108010000|2022-04-16 11:20:10|15073.5|14953.5|15073.03|14953.03|15073.55|14953.55|15073.03|14953.03|6
1650108020000|2022-04-16 11:20:20|15072.99|14952.99|15072.55|14952.55|15073.1|14953.1|15072.55|14952.55|10
1650108030000|2022-04-16 11:20:30|15072.73|14952.73|15070.8|14950.8|15072.73|14952.73|15070.64|14950.64|10
1650108040000|2022-04-16 11:20:40|15070.87|14950.87|15071.35|14951.35|15071.42|14951.42|15070.87|14950.87|10
1650108050000|2022-04-16 11:20:50|15071.5|14951.5|15071.45|14951.45|15071.5|14951.5|15071.22|14951.22|10
1650108060000|2022-04-16 11:21:00|15071.42|14951.42|15071.29|14951.29|15071.58|14951.58|15071.06|14951.06|9
1650108070000|2022-04-16 11:21:10|15071.23|14951.23|15071.47|14951.47|15071.75|14951.75|15071.23|14951.23|8
1650108080000|2022-04-16 11:21:20|15071.42|14951.42|15071.41|14951.41|15071.76|14951.76|15071.41|14951.41|10
1650108090000|2022-04-16 11:21:30|15071.33|14951.33|15071.57|14951.57|15071.57|14951.57|15071.33|14951.33|8
1650108100000|2022-04-16 11:21:40|15071.88|14951.88|15073.41|14953.41|15073.53|14953.53|15071.83|14951.83|8
1650108110000|2022-04-16 11:21:50|15073.94|14953.94|15073.77|14953.77|15074.15|14954.15|15073.7|14953.7|8
1650108120000|2022-04-16 11:22:00|15073.81|14953.81|15074.18|14954.18|15074.18|14954.18|15073.71|14953.71|8
1650108130000|2022-04-16 11:22:10|15073.99|14953.99|15073.98|14953.98|15073.99|14953.99|15073.64|14953.64|8
1650108140000|2022-04-16 11:22:20|15073.75|14953.75|15073.99|14953.99|15074.15|14954.15|15073.75|14953.75|10
1650108150000|2022-04-16 11:22:30|15074.05|14954.05|15074.01|14954.01|15074.19|14954.19|15074.01|14954.01|7
1650108160000|2022-04-16 11:22:40|15074.29|14954.29|15074.62|14954.62|15074.62|14954.62|15074.29|14954.29|7
1650108170000|2022-04-16 11:22:50|15074.63|14954.63|15075.47|14955.47|15075.47|14955.47|15074.49|14954.49|9
1650108180000|2022-04-16 11:23:00|15075.45|14955.45|15074.44|14954.44|15075.47|14955.47|15074.44|14954.44|7
1650108190000|2022-04-16 11:23:10|15074.42|14954.42|15074.47|14954.47|15074.51|14954.51|15074.27|14954.27|10
1650108200000|2022-04-16 11:23:20|15074.44|14954.44|15074.89|14954.89|15074.89|14954.89|15074.44|14954.44|9
1650108210000|2022-04-16 11:23:30|15074.88|14954.88|15075.3|14955.3|15075.3|14955.3|15074.88|14954.88|8
1650108220000|2022-04-16 11:23:40|15075.46|14955.46|15075.66|14955.66|15075.66|14955.66|15075.4|14955.4|8
1650108230000|2022-04-16 11:23:50|15075.56|14955.56|15076.41|14956.41|15076.44|14956.44|15075.56|14955.56|9
1650108240000|2022-04-16 11:24:00|15076.37|14956.37|15076.3|14956.3|15076.55|14956.55|15076.3|14956.3|8
1650108250000|2022-04-16 11:24:10|15076.18|14956.18|15075.49|14955.49|15076.18|14956.18|15075.49|14955.49|6
1650108260000|2022-04-16 11:24:20|15075.53|14955.53|15074.98|14954.98|15075.53|14955.53|15074.98|14954.98|8
1650108270000|2022-04-16 11:24:30|15075|14955|15075.15|14955.15|15075.17|14955.17|15074.98|14954.98|9
1650108280000|2022-04-16 11:24:40|15075.22|14955.22|15076.93|14956.93|15076.93|14956.93|15075.16|14955.16|9
1650108290000|2022-04-16 11:24:50|15076.98|14956.98|15075.08|14955.08|15076.98|14956.98|15075.07|14955.07|10
1650108300000|2022-04-16 11:25:00|15075.07|14955.07|15074.95|14954.95|15075.07|14955.07|15074.81|14954.81|10
1650108310000|2022-04-16 11:25:10|15074.93|14954.93|15074.59|14954.59|15074.93|14954.93|15074.59|14954.59|6
1650108320000|2022-04-16 11:25:20|15074.53|14954.53|15074.08|14954.08|15074.53|14954.53|15074.06|14954.06|8
1650108330000|2022-04-16 11:25:30|15074.03|14954.03|15074.46|14954.46|15074.46|14954.46|15074|14954|10
1650108340000|2022-04-16 11:25:40|15074.43|14954.43|15074.24|14954.24|15074.46|14954.46|15074.24|14954.24|10
1650108350000|2022-04-16 11:25:50|15074.25|14954.25|15074.2|14954.2|15074.25|14954.25|15074.19|14954.19|8
1650108360000|2022-04-16 11:26:00|15074.15|14954.15|15073.81|14953.81|15074.16|14954.16|15073.68|14953.68|9
1650108370000|2022-04-16 11:26:10|15073.8|14953.8|15074.19|14954.19|15074.19|14954.19|15073.74|14953.74|9
1650108380000|2022-04-16 11:26:20|15074.23|14954.23|15074.16|14954.16|15074.23|14954.23|15073.86|14953.86|8
1650108390000|2022-04-16 11:26:30|15073.86|14953.86|15073.66|14953.66|15073.86|14953.86|15073.66|14953.66|9
1650108400000|2022-04-16 11:26:40|15073.68|14953.68|15073.95|14953.95|15073.95|14953.95|15073.62|14953.62|9
1650108410000|2022-04-16 11:26:50|15073.96|14953.96|15075.48|14955.48|15075.67|14955.67|15073.92|14953.92|9
1650108420000|2022-04-16 11:27:00|15075.7|14955.7|15075.09|14955.09|15075.7|14955.7|15075.09|14955.09|10
1650108430000|2022-04-16 11:27:10|15075.01|14955.01|15075.81|14955.81|15075.81|14955.81|15075.01|14955.01|9
1650108440000|2022-04-16 11:27:20|15075.86|14955.86|15075.43|14955.43|15076.01|14956.01|15075.43|14955.43|10
1650108450000|2022-04-16 11:27:30|15075.36|14955.36|15073.46|14953.46|15075.47|14955.47|15073.46|14953.46|10
1650108460000|2022-04-16 11:27:40|15073.35|14953.35|15074.11|14954.11|15074.29|14954.29|15073.32|14953.32|10
1650108470000|2022-04-16 11:27:50|15074.17|14954.17|15074.28|14954.28|15074.51|14954.51|15074.15|14954.15|10
1650108480000|2022-04-16 11:28:00|15074.25|14954.25|15075.15|14955.15|15075.21|14955.21|15074.19|14954.19|9
1650108490000|2022-04-16 11:28:10|15075|14955|15074.7|14954.7|15075.05|14955.05|15074.59|14954.59|8
1650108500000|2022-04-16 11:28:20|15074.74|14954.74|15074.34|14954.34|15074.74|14954.74|15074.34|14954.34|10
1650108510000|2022-04-16 11:28:30|15074.3|14954.3|15074.12|14954.12|15074.3|14954.3|15074.03|14954.03|9
1650108520000|2022-04-16 11:28:40|15074.15|14954.15|15073.12|14953.12|15074.15|14954.15|15073.12|14953.12|7
1650108530000|2022-04-16 11:28:50|15073.3|14953.3|15073.36|14953.36|15073.45|14953.45|15073.23|14953.23|8
1650108540000|2022-04-16 11:29:00|15073.4|14953.4|15072.76|14952.76|15073.4|14953.4|15072.76|14952.76|8
1650108550000|2022-04-16 11:29:10|15072.9|14952.9|15072.7|14952.7|15072.9|14952.9|15072.7|14952.7|9
1650108560000|2022-04-16 11:29:20|15072.52|14952.52|15072.39|14952.39|15072.55|14952.55|15072.38|14952.38|9
1650108570000|2022-04-16 11:29:30|15072.37|14952.37|15071.8|14951.8|15072.38|14952.38|15071.8|14951.8|9
1650108580000|2022-04-16 11:29:40|15071.51|14951.51|15071.38|14951.38|15071.85|14951.85|15071.37|14951.37|9
1650108590000|2022-04-16 11:29:50|15071.57|14951.57|15071.41|14951.41|15071.72|14951.72|15071.21|14951.21|10
1650108600000|2022-04-16 11:30:00|15071.47|14951.47|15071.9|14951.9|15071.9|14951.9|15071.47|14951.47|9
1650108610000|2022-04-16 11:30:10|15071.83|14951.83|15071.16|14951.16|15071.83|14951.83|15071.16|14951.16|10
1650108620000|2022-04-16 11:30:20|15071.2|14951.2|15071.04|14951.04|15071.2|14951.2|15070.9|14950.9|10
1650108630000|2022-04-16 11:30:30|15071.14|14951.14|15071.88|14951.88|15071.88|14951.88|15071.14|14951.14|9
1650108640000|2022-04-16 11:30:40|15072.14|14952.14|15072.01|14952.01|15072.29|14952.29|15072.01|14952.01|7
1650108650000|2022-04-16 11:30:50|15071.99|14951.99|15072.26|14952.26|15072.26|14952.26|15071.99|14951.99|8
1650108660000|2022-04-16 11:31:00|15072.13|14952.13|15072.59|14952.59|15072.73|14952.73|15072.13|14952.13|8
1650108670000|2022-04-16 11:31:10|15073.84|14953.84|15074.72|14954.72|15074.72|14954.72|15073.84|14953.84|9
1650108680000|2022-04-16 11:31:20|15074.64|14954.64|15074.72|14954.72|15074.84|14954.84|15074.55|14954.55|8
1650108690000|2022-04-16 11:31:30|15074.73|14954.73|15074|14954|15074.73|14954.73|15073.99|14953.99|7
1650108700000|2022-04-16 11:31:40|15074.21|14954.21|15074.13|14954.13|15074.21|14954.21|15074.06|14954.06|10
1650108710000|2022-04-16 11:31:50|15073.87|14953.87|15073.81|14953.81|15073.88|14953.88|15073.48|14953.48|10
1650108720000|2022-04-16 11:32:00|15073.77|14953.77|15073.85|14953.85|15073.86|14953.86|15073.67|14953.67|10
1650108730000|2022-04-16 11:32:10|15073.87|14953.87|15075.37|14955.37|15075.37|14955.37|15073.78|14953.78|9
1650108740000|2022-04-16 11:32:20|15075.36|14955.36|15075.18|14955.18|15075.42|14955.42|15075.12|14955.12|7
1650108750000|2022-04-16 11:32:30|15075.22|14955.22|15073.89|14953.89|15075.22|14955.22|15073.89|14953.89|10
1650108760000|2022-04-16 11:32:40|15073.88|14953.88|15073.8|14953.8|15073.88|14953.88|15073.76|14953.76|5
1650108770000|2022-04-16 11:32:50|15073.72|14953.72|15073.68|14953.68|15073.8|14953.8|15073.15|14953.15|9
1650108780000|2022-04-16 11:33:00|15073.64|14953.64|15073.52|14953.52|15073.81|14953.81|15073.52|14953.52|10
1650108790000|2022-04-16 11:33:10|15073.5|14953.5|15074.98|14954.98|15074.98|14954.98|15073.5|14953.5|9
1650108800000|2022-04-16 11:33:20|15074.96|14954.96|15075.83|14955.83|15075.83|14955.83|15074.81|14954.81|8
1650108810000|2022-04-16 11:33:30|15075.88|14955.88|15076.3|14956.3|15076.3|14956.3|15075.88|14955.88|8
1650108820000|2022-04-16 11:33:40|15076.36|14956.36|15076.17|14956.17|15076.42|14956.42|15076.16|14956.16|9
1650108830000|2022-04-16 11:33:50|15076.34|14956.34|15076.86|14956.86|15076.92|14956.92|15076.3|14956.3|9
1650108840000|2022-04-16 11:34:00|15076.91|14956.91|15077.38|14957.38|15077.38|14957.38|15076.86|14956.86|10
1650108850000|2022-04-16 11:34:10|15077.52|14957.52|15077.81|14957.81|15077.82|14957.82|15077.36|14957.36|9
1650108860000|2022-04-16 11:34:20|15078.03|14958.03|15077.69|14957.69|15078.21|14958.21|15077.69|14957.69|10
1650108870000|2022-04-16 11:34:30|15077.65|14957.65|15078.16|14958.16|15078.16|14958.16|15077.5|14957.5|8
1650108880000|2022-04-16 11:34:40|15078.32|14958.32|15079.16|14959.16|15079.16|14959.16|15078.32|14958.32|9
1650108890000|2022-04-16 11:34:50|15079.24|14959.24|15079.94|14959.94|15079.99|14959.99|15079.24|14959.24|9
1650108900000|2022-04-16 11:35:00|15079.98|14959.98|15080.29|14960.29|15080.29|14960.29|15079.86|14959.86|8
1650108910000|2022-04-16 11:35:10|15080.23|14960.23|15080.47|14960.47|15080.47|14960.47|15080.2|14960.2|9
1650108920000|2022-04-16 11:35:20|15081.03|14961.03|15080.09|14960.09|15081.04|14961.04|15080.09|14960.09|7
1650108930000|2022-04-16 11:35:30|15080.1|14960.1|15080.33|14960.33|15080.54|14960.54|15080.01|14960.01|8
1650108940000|2022-04-16 11:35:40|15080.03|14960.03|15080|14960|15080.28|14960.28|15080|14960|7
1650108950000|2022-04-16 11:35:50|15080.18|14960.18|15080.25|14960.25|15080.29|14960.29|15080.17|14960.17|9
1650108960000|2022-04-16 11:36:00|15080.12|14960.12|15079.96|14959.96|15080.12|14960.12|15079.9|14959.9|10
1650108970000|2022-04-16 11:36:10|15079.94|14959.94|15080.29|14960.29|15080.36|14960.36|15079.94|14959.94|10
1650108980000|2022-04-16 11:36:20|15080.27|14960.27|15080.38|14960.38|15080.41|14960.41|15080.27|14960.27|10
1650108990000|2022-04-16 11:36:30|15080.37|14960.37|15080.31|14960.31|15080.48|14960.48|15080.31|14960.31|7
1650109000000|2022-04-16 11:36:40|15080.29|14960.29|15081.04|14961.04|15081.04|14961.04|15080.29|14960.29|9
1650109010000|2022-04-16 11:36:50|15081.08|14961.08|15080.96|14960.96|15081.13|14961.13|15080.96|14960.96|6
1650109020000|2022-04-16 11:37:00|15081.15|14961.15|15081.43|14961.43|15081.71|14961.71|15081.08|14961.08|6
1650109030000|2022-04-16 11:37:10|15081.47|14961.47|15082.56|14962.56|15082.63|14962.63|15081.47|14961.47|10
1650109040000|2022-04-16 11:37:20|15082.34|14962.34|15082.21|14962.21|15082.4|14962.4|15082.21|14962.21|8
1650109050000|2022-04-16 11:37:30|15082.33|14962.33|15082.28|14962.28|15082.33|14962.33|15082.04|14962.04|8
1650109060000|2022-04-16 11:37:40|15082.26|14962.26|15082.34|14962.34|15082.39|14962.39|15082.26|14962.26|4
1650109070000|2022-04-16 11:37:50|15082.4|14962.4|15081.99|14961.99|15082.77|14962.77|15081.88|14961.88|9
1650109080000|2022-04-16 11:38:00|15082|14962|15082.53|14962.53|15082.53|14962.53|15082|14962|8
1650109090000|2022-04-16 11:38:10|15082.28|14962.28|15082.35|14962.35|15082.35|14962.35|15082.28|14962.28|5
1650109100000|2022-04-16 11:38:20|15083.05|14963.05|15083.11|14963.11|15083.2|14963.2|15083.02|14963.02|8
1650109110000|2022-04-16 11:38:30|15083|14963|15083.21|14963.21|15083.21|14963.21|15083|14963|8
1650109120000|2022-04-16 11:38:40|15083.11|14963.11|15083.16|14963.16|15083.27|14963.27|15083.11|14963.11|7
1650109130000|2022-04-16 11:38:50|15083.21|14963.21|15082.21|14962.21|15083.3|14963.3|15082.13|14962.13|9
1650109140000|2022-04-16 11:39:00|15082.15|14962.15|15083.22|14963.22|15083.26|14963.26|15082.12|14962.12|7
1650109150000|2022-04-16 11:39:10|15083.19|14963.19|15082.95|14962.95|15083.27|14963.27|15082.73|14962.73|6
1650109160000|2022-04-16 11:39:20|15082.96|14962.96|15083.37|14963.37|15083.42|14963.42|15082.96|14962.96|9
1650109170000|2022-04-16 11:39:30|15083.21|14963.21|15082.28|14962.28|15083.21|14963.21|15082.28|14962.28|9
1650109180000|2022-04-16 11:39:40|15082.21|14962.21|15081.96|14961.96|15082.43|14962.43|15081.96|14961.96|9
1650109190000|2022-04-16 11:39:50|15081.78|14961.78|15080.85|14960.85|15081.78|14961.78|15080.85|14960.85|10
1650109200000|2022-04-16 11:40:00|15080.83|14960.83|15080.64|14960.64|15080.92|14960.92|15080.63|14960.63|7
1650109210000|2022-04-16 11:40:10|15080.53|14960.53|15080.41|14960.41|15080.64|14960.64|15080.34|14960.34|10
1650109220000|2022-04-16 11:40:20|15080.01|14960.01|15079.83|14959.83|15080.01|14960.01|15079.68|14959.68|9
1650109230000|2022-04-16 11:40:30|15079.87|14959.87|15079.16|14959.16|15079.9|14959.9|15079.13|14959.13|9
1650109240000|2022-04-16 11:40:40|15079.12|14959.12|15079.65|14959.65|15079.65|14959.65|15078.91|14958.91|10
1650109250000|2022-04-16 11:40:50|15079.64|14959.64|15079.22|14959.22|15079.75|14959.75|15079.11|14959.11|9
1650109260000|2022-04-16 11:41:00|15079.21|14959.21|15078.54|14958.54|15079.29|14959.29|15078.38|14958.38|9
1650109270000|2022-04-16 11:41:10|15078.69|14958.69|15078.64|14958.64|15079.01|14959.01|15078.61|14958.61|10
1650109280000|2022-04-16 11:41:20|15078.71|14958.71|15078.7|14958.7|15078.71|14958.71|15078.18|14958.18|9
1650109290000|2022-04-16 11:41:30|15078.62|14958.62|15078.81|14958.81|15079.09|14959.09|15078.56|14958.56|9
1650109300000|2022-04-16 11:41:40|15078.39|14958.39|15078.16|14958.16|15078.49|14958.49|15077.89|14957.89|9
1650109310000|2022-04-16 11:41:50|15077.87|14957.87|15077.15|14957.15|15078.08|14958.08|15077.06|14957.06|10
1650109320000|2022-04-16 11:42:00|15077.3|14957.3|15077.39|14957.39|15077.74|14957.74|15077.04|14957.04|10
1650109330000|2022-04-16 11:42:10|15077.42|14957.42|15076.82|14956.82|15077.51|14957.51|15076.82|14956.82|9
1650109340000|2022-04-16 11:42:20|15077.02|14957.02|15076.8|14956.8|15077.02|14957.02|15076.6|14956.6|8
1650109350000|2022-04-16 11:42:30|15076.72|14956.72|15076.73|14956.73|15076.87|14956.87|15076.69|14956.69|10
1650109360000|2022-04-16 11:42:40|15076.76|14956.76|15076.43|14956.43|15076.76|14956.76|15076.22|14956.22|10
1650109370000|2022-04-16 11:42:50|15076.05|14956.05|15075.59|14955.59|15076.16|14956.16|15075.28|14955.28|10
1650109380000|2022-04-16 11:43:00|15075.75|14955.75|15076.06|14956.06|15076.06|14956.06|15075.67|14955.67|10
1650109390000|2022-04-16 11:43:10|15076.14|14956.14|15075.75|14955.75|15076.14|14956.14|15075.68|14955.68|9
1650109400000|2022-04-16 11:43:20|15075.71|14955.71|15074.59|14954.59|15075.71|14955.71|15074.49|14954.49|10
1650109410000|2022-04-16 11:43:30|15074.52|14954.52|15074.75|14954.75|15074.8|14954.8|15074.44|14954.44|10
1650109420000|2022-04-16 11:43:40|15074.73|14954.73|15074.54|14954.54|15074.86|14954.86|15074.49|14954.49|9
1650109430000|2022-04-16 11:43:50|15074.49|14954.49|15074.39|14954.39|15074.94|14954.94|15074.39|14954.39|8
1650109440000|2022-04-16 11:44:00|15074.28|14954.28|15074.89|14954.89|15074.97|14954.97|15074.28|14954.28|10
1650109450000|2022-04-16 11:44:10|15074.98|14954.98|15074.22|14954.22|15074.98|14954.98|15074.22|14954.22|9
1650109460000|2022-04-16 11:44:20|15074.32|14954.32|15074.17|14954.17|15074.32|14954.32|15074.09|14954.09|10
1650109470000|2022-04-16 11:44:30|15074.26|14954.26|15074.18|14954.18|15074.37|14954.37|15074.14|14954.14|10
1650109480000|2022-04-16 11:44:40|15074.07|14954.07|15075.03|14955.03|15075.11|14955.11|15074.07|14954.07|9
1650109490000|2022-04-16 11:44:50|15074.59|14954.59|15074.56|14954.56|15074.67|14954.67|15074.3|14954.3|10
1650109500000|2022-04-16 11:45:00|15074.66|14954.66|15074.36|14954.36|15074.66|14954.66|15074.32|14954.32|10
1650109510000|2022-04-16 11:45:10|15074.44|14954.44|15074.31|14954.31|15074.49|14954.49|15074.18|14954.18|9
1650109520000|2022-04-16 11:45:20|15074.15|14954.15|15073.8|14953.8|15074.3|14954.3|15073.8|14953.8|9
1650109530000|2022-04-16 11:45:30|15074.06|14954.06|15072.3|14952.3|15074.06|14954.06|15072.3|14952.3|10
1650109540000|2022-04-16 11:45:40|15072.24|14952.24|15072.03|14952.03|15072.24|14952.24|15071.67|14951.67|10
1650109550000|2022-04-16 11:45:50|15072.02|14952.02|15072.28|14952.28|15072.47|14952.47|15072.02|14952.02|10
1650109560000|2022-04-16 11:46:00|15072.41|14952.41|15070.89|14950.89|15072.52|14952.52|15070.89|14950.89|9
1650109570000|2022-04-16 11:46:10|15070.79|14950.79|15069.26|14949.26|15070.86|14950.86|15069.25|14949.25|10
1650109580000|2022-04-16 11:46:20|15069.2|14949.2|15068.97|14948.97|15069.37|14949.37|15068.87|14948.87|9
1650109590000|2022-04-16 11:46:30|15068.87|14948.87|15069.35|14949.35|15069.35|14949.35|15068.87|14948.87|7
1650109600000|2022-04-16 11:46:40|15069.46|14949.46|15069.04|14949.04|15069.48|14949.48|15069.04|14949.04|10
1650109610000|2022-04-16 11:46:50|15068.44|14948.44|15067.03|14947.03|15068.73|14948.73|15067.03|14947.03|8
1650109620000|2022-04-16 11:47:00|15066.78|14946.78|15066.25|14946.25|15066.78|14946.78|15065.83|14945.83|10
1650109630000|2022-04-16 11:47:10|15066.47|14946.47|15066.98|14946.98|15067.02|14947.02|15066.47|14946.47|10
1650109640000|2022-04-16 11:47:20|15067.02|14947.02|15068.21|14948.21|15068.24|14948.24|15067|14947|10
1650109650000|2022-04-16 11:47:30|15068.28|14948.28|15068.39|14948.39|15068.42|14948.42|15068.25|14948.25|8
1650109660000|2022-04-16 11:47:40|15068.41|14948.41|15068.12|14948.12|15068.41|14948.41|15068.12|14948.12|8
1650109670000|2022-04-16 11:47:50|15068.08|14948.08|15068.41|14948.41|15068.41|14948.41|15068.08|14948.08|6
1650109680000|2022-04-16 11:48:00|15068.55|14948.55|15069.44|14949.44|15069.45|14949.45|15066.66|14946.66|10
1650109690000|2022-04-16 11:48:10|15069.62|14949.62|15069.68|14949.68|15070.29|14950.29|15069.47|14949.47|9
1650109700000|2022-04-16 11:48:20|15069.16|14949.16|15068.02|14948.02|15069.46|14949.46|15067.92|14947.92|10
1650109710000|2022-04-16 11:48:30|15067.86|14947.86|15067.25|14947.25|15067.86|14947.86|15067.18|14947.18|9
1650109720000|2022-04-16 11:48:40|15067.47|14947.47|15067.34|14947.34|15067.84|14947.84|15067.18|14947.18|10
1650109730000|2022-04-16 11:48:50|15067.13|14947.13|15067.45|14947.45|15067.62|14947.62|15067.06|14947.06|9
1650109740000|2022-04-16 11:49:00|15067.61|14947.61|15067.26|14947.26|15067.61|14947.61|15067.26|14947.26|6
1650109750000|2022-04-16 11:49:10|15067.35|14947.35|15067.25|14947.25|15067.62|14947.62|15067.14|14947.14|10
1650109760000|2022-04-16 11:49:20|15067.14|14947.14|15066.78|14946.78|15067.3|14947.3|15066.55|14946.55|9
1650109770000|2022-04-16 11:49:30|15066.68|14946.68|15065.93|14945.93|15066.68|14946.68|15065.93|14945.93|9
1650109780000|2022-04-16 11:49:40|15065.33|14945.33|15064.48|14944.48|15065.44|14945.44|15064.48|14944.48|10
1650109790000|2022-04-16 11:49:50|15064.15|14944.15|15062.76|14942.76|15064.15|14944.15|15062.76|14942.76|8
1650109800000|2022-04-16 11:50:00|15062.68|14942.68|15059.97|14939.97|15062.68|14942.68|15059.97|14939.97|10
1650109810000|2022-04-16 11:50:10|15059.92|14939.92|15056.9|14936.9|15059.92|14939.92|15056.63|14936.63|10
1650109820000|2022-04-16 11:50:20|15056.67|14936.67|15055.95|14935.95|15056.7|14936.7|15055.95|14935.95|8
1650109830000|2022-04-16 11:50:30|15055.64|14935.64|15054.63|14934.63|15055.65|14935.65|15054.63|14934.63|10
1650109840000|2022-04-16 11:50:40|15054.58|14934.58|15053.52|14933.52|15054.63|14934.63|15053.52|14933.52|9
1650109850000|2022-04-16 11:50:50|15052.2|14932.2|15052.99|14932.99|15053.77|14933.77|15052.2|14932.2|10
1650109860000|2022-04-16 11:51:00|15053.17|14933.17|15054.3|14934.3|15054.36|14934.36|15053.17|14933.17|10
1650109870000|2022-04-16 11:51:10|15054.28|14934.28|15056.59|14936.59|15056.59|14936.59|15054.14|14934.14|10
1650109880000|2022-04-16 11:51:20|15057.21|14937.21|15059.16|14939.16|15059.16|14939.16|15057.11|14937.11|10
1650109890000|2022-04-16 11:51:30|15059.67|14939.67|15059.94|14939.94|15060.24|14940.24|15059.67|14939.67|10
1650109900000|2022-04-16 11:51:40|15059.8|14939.8|15059.87|14939.87|15059.98|14939.98|15059.8|14939.8|10
1650109910000|2022-04-16 11:51:50|15059.95|14939.95|15060.46|14940.46|15060.78|14940.78|15059.84|14939.84|10
1650109920000|2022-04-16 11:52:00|15060.59|14940.59|15058.39|14938.39|15060.59|14940.59|15058.35|14938.35|10
1650109930000|2022-04-16 11:52:10|15058.35|14938.35|15058.51|14938.51|15058.68|14938.68|15058.29|14938.29|9
1650109940000|2022-04-16 11:52:20|15058.26|14938.26|15058.09|14938.09|15058.26|14938.26|15057.92|14937.92|9
1650109950000|2022-04-16 11:52:30|15058.08|14938.08|15057.89|14937.89|15058.08|14938.08|15057.89|14937.89|9
1650109960000|2022-04-16 11:52:40|15057.99|14937.99|15057.98|14937.98|15058.04|14938.04|15057.93|14937.93|7
1650109970000|2022-04-16 11:52:50|15057.89|14937.89|15056.91|14936.91|15058.08|14938.08|15056.91|14936.91|10
1650109980000|2022-04-16 11:53:00|15056.87|14936.87|15058.13|14938.13|15058.21|14938.21|15056.7|14936.7|10
1650109990000|2022-04-16 11:53:10|15058.12|14938.12|15057.68|14937.68|15058.46|14938.46|15057.68|14937.68|9
1650110000000|2022-04-16 11:53:20|15057.55|14937.55|15056.86|14936.86|15057.75|14937.75|15056.86|14936.86|10
1650110010000|2022-04-16 11:53:30|15056.55|14936.55|15057.28|14937.28|15057.28|14937.28|15056.55|14936.55|9
1650110020000|2022-04-16 11:53:40|15057.3|14937.3|15057.41|14937.41|15057.66|14937.66|15057.17|14937.17|10
1650110030000|2022-04-16 11:53:50|15057.48|14937.48|15057.24|14937.24|15057.56|14937.56|15057.24|14937.24|8
1650110040000|2022-04-16 11:54:00|15057.29|14937.29|15056.7|14936.7|15057.31|14937.31|15056.7|14936.7|10
1650110050000|2022-04-16 11:54:10|15056.75|14936.75|15056.14|14936.14|15056.8|14936.8|15056.14|14936.14|9
1650110060000|2022-04-16 11:54:20|15056.22|14936.22|15055.96|14935.96|15056.22|14936.22|15055.92|14935.92|8
1650110070000|2022-04-16 11:54:30|15056|14936|15055.67|14935.67|15056|14936|15055.67|14935.67|7
1650110080000|2022-04-16 11:54:40|15054.95|14934.95|15054.67|14934.67|15054.95|14934.95|15054.67|14934.67|9
1650110090000|2022-04-16 11:54:50|15054.69|14934.69|15054.81|14934.81|15054.98|14934.98|15054.69|14934.69|9
1650110100000|2022-04-16 11:55:00|15054.8|14934.8|15055.11|14935.11|15055.15|14935.15|15054.6|14934.6|8
1650110110000|2022-04-16 11:55:10|15055.2|14935.2|15055.99|14935.99|15055.99|14935.99|15055.17|14935.17|10
1650110120000|2022-04-16 11:55:20|15056.03|14936.03|15055.94|14935.94|15056.32|14936.32|15055.86|14935.86|10
1650110130000|2022-04-16 11:55:30|15055.99|14935.99|15055.93|14935.93|15056.08|14936.08|15055.78|14935.78|10
1650110140000|2022-04-16 11:55:40|15055.98|14935.98|15056.59|14936.59|15056.63|14936.63|15055.92|14935.92|10
1650110150000|2022-04-16 11:55:50|15056.6|14936.6|15054.83|14934.83|15056.6|14936.6|15054.83|14934.83|9
1650110160000|2022-04-16 11:56:00|15053.17|14933.17|15047.64|14927.64|15053.17|14933.17|15047.64|14927.64|10
1650110170000|2022-04-16 11:56:10|15047.66|14927.66|15049.04|14929.04|15049.04|14929.04|15047.22|14927.22|10
1650110180000|2022-04-16 11:56:20|15048.76|14928.76|15051.76|14931.76|15051.76|14931.76|15048.65|14928.65|10
1650110190000|2022-04-16 11:56:30|15051.96|14931.96|15052.89|14932.89|15054.13|14934.13|15051.96|14931.96|10
1650110200000|2022-04-16 11:56:40|15053.22|14933.22|15052.46|14932.46|15053.44|14933.44|15052.46|14932.46|10
1650110210000|2022-04-16 11:56:50|15052.43|14932.43|15051.82|14931.82|15052.43|14932.43|15051.8|14931.8|10
1650110220000|2022-04-16 11:57:00|15051.55|14931.55|15051.43|14931.43|15051.7|14931.7|15051.43|14931.43|10
1650110230000|2022-04-16 11:57:10|15051.01|14931.01|15050.61|14930.61|15051.11|14931.11|15050.61|14930.61|10
1650110240000|2022-04-16 11:57:20|15050.66|14930.66|15051.42|14931.42|15051.42|14931.42|15050.29|14930.29|9
1650110250000|2022-04-16 11:57:30|15051.48|14931.48|15050.92|14930.92|15051.5|14931.5|15050.92|14930.92|9
1650110260000|2022-04-16 11:57:40|15050.91|14930.91|15050.05|14930.05|15050.91|14930.91|15050.03|14930.03|9
1650110270000|2022-04-16 11:57:50|15050.11|14930.11|15049.82|14929.82|15050.11|14930.11|15049.67|14929.67|10
1650110280000|2022-04-16 11:58:00|15049.84|14929.84|15050.16|14930.16|15050.34|14930.34|15049.84|14929.84|9
1650110290000|2022-04-16 11:58:10|15050.19|14930.19|15050.28|14930.28|15050.32|14930.32|15050.07|14930.07|10
1650110300000|2022-04-16 11:58:20|15050.36|14930.36|15050.93|14930.93|15050.93|14930.93|15050.24|14930.24|6
1650110310000|2022-04-16 11:58:30|15051.03|14931.03|15051.16|14931.16|15051.2|14931.2|15051|14931|9
1650110320000|2022-04-16 11:58:40|15050.93|14930.93|15051.84|14931.84|15051.84|14931.84|15050.93|14930.93|10
1650110330000|2022-04-16 11:58:50|15051.81|14931.81|15051.92|14931.92|15051.92|14931.92|15051.55|14931.55|10
1650110340000|2022-04-16 11:59:00|15051.88|14931.88|15052.01|14932.01|15052.01|14932.01|15051.77|14931.77|9
1650110350000|2022-04-16 11:59:10|15052.03|14932.03|15052.26|14932.26|15052.26|14932.26|15052.03|14932.03|8
1650110360000|2022-04-16 11:59:20|15052.3|14932.3|15052.69|14932.69|15052.79|14932.79|15052.3|14932.3|7
1650110370000|2022-04-16 11:59:30|15052.7|14932.7|15051.97|14931.97|15052.7|14932.7|15051.91|14931.91|10
1650110380000|2022-04-16 11:59:40|15051.81|14931.81|15052.27|14932.27|15052.27|14932.27|15051.81|14931.81|9
1650110390000|2022-04-16 11:59:50|15052.34|14932.34|15052|14932|15052.36|14932.36|15051.85|14931.85|8
1650110400000|2022-04-16 12:00:00|15052.15|14932.15|15050.5|14930.5|15052.15|14932.15|15050.5|14930.5|10
1650110410000|2022-04-16 12:00:10|15050.39|14930.39|15050.55|14930.55|15050.8|14930.8|15050.39|14930.39|9
1650110420000|2022-04-16 12:00:20|15050.63|14930.63|15050.55|14930.55|15050.75|14930.75|15050.55|14930.55|9
1650110430000|2022-04-16 12:00:30|15050.64|14930.64|15050.5|14930.5|15051.24|14931.24|15050.34|14930.34|10
1650110440000|2022-04-16 12:00:40|15050.75|14930.75|15051.4|14931.4|15051.4|14931.4|15050.75|14930.75|9
1650110450000|2022-04-16 12:00:50|15051.26|14931.26|15051.68|14931.68|15051.83|14931.83|15051.26|14931.26|10
1650110460000|2022-04-16 12:01:00|15051.77|14931.77|15051.67|14931.67|15051.77|14931.77|15051.33|14931.33|10
1650110470000|2022-04-16 12:01:10|15051.72|14931.72|15053.36|14933.36|15053.36|14933.36|15051.72|14931.72|8
1650110480000|2022-04-16 12:01:20|15053.35|14933.35|15053.37|14933.37|15053.48|14933.48|15053.31|14933.31|9
1650110490000|2022-04-16 12:01:30|15053.68|14933.68|15055.66|14935.66|15055.66|14935.66|15053.55|14933.55|9
1650110500000|2022-04-16 12:01:40|15055.85|14935.85|15057.84|14937.84|15057.84|14937.84|15055.85|14935.85|10
1650110510000|2022-04-16 12:01:50|15058.05|14938.05|15059.86|14939.86|15060.12|14940.12|15058.05|14938.05|10
1650110520000|2022-04-16 12:02:00|15059.57|14939.57|15060.15|14940.15|15060.17|14940.17|15059.57|14939.57|10
1650110530000|2022-04-16 12:02:10|15060.36|14940.36|15060.85|14940.85|15060.85|14940.85|15060.35|14940.35|8
1650110540000|2022-04-16 12:02:20|15061.23|14941.23|15061.6|14941.6|15061.6|14941.6|15061.23|14941.23|8
1650110550000|2022-04-16 12:02:30|15061.82|14941.82|15062.49|14942.49|15062.49|14942.49|15061.82|14941.82|10
1650110560000|2022-04-16 12:02:40|15062.48|14942.48|15062.91|14942.91|15063.04|14943.04|15062.39|14942.39|10
1650110570000|2022-04-16 12:02:50|15063.21|14943.21|15063.2|14943.2|15063.25|14943.25|15062.65|14942.65|9
1650110580000|2022-04-16 12:03:00|15063.13|14943.13|15063.8|14943.8|15063.8|14943.8|15063.13|14943.13|10
1650110590000|2022-04-16 12:03:10|15064.27|14944.27|15064.03|14944.03|15064.36|14944.36|15064.03|14944.03|10
1650110600000|2022-04-16 12:03:20|15064.12|14944.12|15063.16|14943.16|15064.12|14944.12|15063.01|14943.01|10
1650110610000|2022-04-16 12:03:30|15062.74|14942.74|15061.91|14941.91|15062.74|14942.74|15061.91|14941.91|9
1650110620000|2022-04-16 12:03:40|15061.87|14941.87|15061.73|14941.73|15061.9|14941.9|15061.67|14941.67|8
1650110630000|2022-04-16 12:03:50|15061.82|14941.82|15060.83|14940.83|15061.82|14941.82|15060.75|14940.75|10
1650110640000|2022-04-16 12:04:00|15060.84|14940.84|15060.38|14940.38|15061.15|14941.15|15060.17|14940.17|10
1650110650000|2022-04-16 12:04:10|15060.26|14940.26|15060.78|14940.78|15060.82|14940.82|15060.24|14940.24|10
1650110660000|2022-04-16 12:04:20|15060.67|14940.67|15061.73|14941.73|15061.87|14941.87|15060.67|14940.67|10
1650110670000|2022-04-16 12:04:30|15061.69|14941.69|15061.58|14941.58|15061.76|14941.76|15061.58|14941.58|9
1650110680000|2022-04-16 12:04:40|15061.8|14941.8|15061.66|14941.66|15062.08|14942.08|15061.65|14941.65|9
1650110690000|2022-04-16 12:04:50|15061.83|14941.83|15061.96|14941.96|15062.14|14942.14|15061.7|14941.7|9
1650110700000|2022-04-16 12:05:00|15061.92|14941.92|15061.54|14941.54|15061.92|14941.92|15061.11|14941.11|10
1650110710000|2022-04-16 12:05:10|15061.48|14941.48|15061.54|14941.54|15061.57|14941.57|15061.48|14941.48|6
1650110720000|2022-04-16 12:05:20|15061.64|14941.64|15062.74|14942.74|15062.74|14942.74|15061.64|14941.64|10
1650110730000|2022-04-16 12:05:30|15062.69|14942.69|15062.84|14942.84|15062.96|14942.96|15062.58|14942.58|10
1650110740000|2022-04-16 12:05:40|15063.05|14943.05|15063.02|14943.02|15063.55|14943.55|15062.89|14942.89|10
1650110750000|2022-04-16 12:05:50|15063.14|14943.14|15062.84|14942.84|15063.14|14943.14|15062.63|14942.63|10
1650110760000|2022-04-16 12:06:00|15062.81|14942.81|15062.9|14942.9|15063.36|14943.36|15062.73|14942.73|10
1650110770000|2022-04-16 12:06:10|15062.89|14942.89|15063.31|14943.31|15063.5|14943.5|15062.89|14942.89|9
1650110780000|2022-04-16 12:06:20|15063.5|14943.5|15066.89|14946.89|15066.93|14946.93|15063.5|14943.5|10
1650110790000|2022-04-16 12:06:30|15067.56|14947.56|15069|14949|15069|14949|15067.56|14947.56|10
1650110800000|2022-04-16 12:06:40|15068.96|14948.96|15069.06|14949.06|15069.06|14949.06|15068.89|14948.89|8
1650110810000|2022-04-16 12:06:50|15069.36|14949.36|15069.76|14949.76|15069.76|14949.76|15069.36|14949.36|7
1650110820000|2022-04-16 12:07:00|15069.86|14949.86|15069.98|14949.98|15070.08|14950.08|15069.82|14949.82|10
1650110830000|2022-04-16 12:07:10|15069.99|14949.99|15070.02|14950.02|15070.1|14950.1|15069.88|14949.88|7
1650110840000|2022-04-16 12:07:20|15070|14950|15070.27|14950.27|15070.33|14950.33|15069.77|14949.77|10
1650110850000|2022-04-16 12:07:30|15070.15|14950.15|15069.91|14949.91|15070.21|14950.21|15069.81|14949.81|8
1650110860000|2022-04-16 12:07:40|15069.92|14949.92|15069.96|14949.96|15069.97|14949.97|15069.85|14949.85|8
1650110870000|2022-04-16 12:07:50|15070.06|14950.06|15070.05|14950.05|15070.27|14950.27|15070.05|14950.05|9
1650110880000|2022-04-16 12:08:00|15069.91|14949.91|15068.23|14948.23|15069.93|14949.93|15068.23|14948.23|9
1650110890000|2022-04-16 12:08:10|15067.98|14947.98|15067.5|14947.5|15067.98|14947.98|15067.5|14947.5|8
1650110900000|2022-04-16 12:08:20|15067.38|14947.38|15066.78|14946.78|15067.58|14947.58|15066.78|14946.78|9
1650110910000|2022-04-16 12:08:30|15066.83|14946.83|15065.6|14945.6|15067.09|14947.09|15065.6|14945.6|10
1650110920000|2022-04-16 12:08:40|15065.64|14945.64|15065.57|14945.57|15065.72|14945.72|15065.52|14945.52|8
1650110930000|2022-04-16 12:08:50|15065.61|14945.61|15066.85|14946.85|15066.85|14946.85|15065.47|14945.47|8
1650110940000|2022-04-16 12:09:00|15066.96|14946.96|15068.45|14948.45|15068.52|14948.52|15066.96|14946.96|10
1650110950000|2022-04-16 12:09:10|15068.59|14948.59|15070.44|14950.44|15070.44|14950.44|15068.59|14948.59|10
1650110960000|2022-04-16 12:09:20|15070.24|14950.24|15071.27|14951.27|15071.27|14951.27|15070.17|14950.17|10
1650110970000|2022-04-16 12:09:30|15071.31|14951.31|15071.18|14951.18|15071.45|14951.45|15071.12|14951.12|8
1650110980000|2022-04-16 12:09:40|15070.94|14950.94|15069.39|14949.39|15070.94|14950.94|15069.37|14949.37|10
1650110990000|2022-04-16 12:09:50|15069.1|14949.1|15067.17|14947.17|15069.1|14949.1|15066.91|14946.91|10
1650111000000|2022-04-16 12:10:00|15066.79|14946.79|15067.86|14947.86|15068.05|14948.05|15066.69|14946.69|8
1650111010000|2022-04-16 12:10:10|15067.68|14947.68|15067.91|14947.91|15067.96|14947.96|15067.62|14947.62|9
1650111020000|2022-04-16 12:10:20|15067.88|14947.88|15067.93|14947.93|15067.96|14947.96|15067.54|14947.54|9
1650111030000|2022-04-16 12:10:30|15068.16|14948.16|15068.1|14948.1|15068.19|14948.19|15067.98|14947.98|10
1650111040000|2022-04-16 12:10:40|15068.01|14948.01|15065.77|14945.77|15068.09|14948.09|15065.77|14945.77|9
1650111050000|2022-04-16 12:10:50|15064.94|14944.94|15063.8|14943.8|15064.94|14944.94|15063.74|14943.74|10
1650111060000|2022-04-16 12:11:00|15063.64|14943.64|15063.21|14943.21|15063.64|14943.64|15063.13|14943.13|9
1650111070000|2022-04-16 12:11:10|15063.34|14943.34|15063.31|14943.31|15063.43|14943.43|15063.16|14943.16|10
1650111080000|2022-04-16 12:11:20|15063.51|14943.51|15063.5|14943.5|15064.04|14944.04|15063.08|14943.08|9
1650111090000|2022-04-16 12:11:30|15063.43|14943.43|15063.64|14943.64|15063.79|14943.79|15063.21|14943.21|10
1650111100000|2022-04-16 12:11:40|15063.59|14943.59|15063.38|14943.38|15064.15|14944.15|15063.38|14943.38|8
1650111110000|2022-04-16 12:11:50|15063.41|14943.41|15063.05|14943.05|15063.47|14943.47|15063.05|14943.05|9
1650111120000|2022-04-16 12:12:00|15063.13|14943.13|15062.85|14942.85|15063.27|14943.27|15062.85|14942.85|10
1650111130000|2022-04-16 12:12:10|15062.57|14942.57|15063.32|14943.32|15063.32|14943.32|15062.5|14942.5|6
1650111140000|2022-04-16 12:12:20|15063.31|14943.31|15063.05|14943.05|15063.36|14943.36|15063.05|14943.05|7
1650111150000|2022-04-16 12:12:30|15063.07|14943.07|15062.5|14942.5|15063.29|14943.29|15062.46|14942.46|10
1650111160000|2022-04-16 12:12:40|15062.49|14942.49|15062.28|14942.28|15062.6|14942.6|15062.28|14942.28|9
1650111170000|2022-04-16 12:12:50|15062.3|14942.3|15061.94|14941.94|15062.44|14942.44|15061.94|14941.94|9
1650111180000|2022-04-16 12:13:00|15061.68|14941.68|15061.73|14941.73|15062.02|14942.02|15061.68|14941.68|8
1650111190000|2022-04-16 12:13:10|15061.65|14941.65|15060.94|14940.94|15061.67|14941.67|15060.93|14940.93|8
1650111200000|2022-04-16 12:13:20|15060.84|14940.84|15059.82|14939.82|15060.84|14940.84|15059.82|14939.82|9
1650111210000|2022-04-16 12:13:30|15059.74|14939.74|15058.7|14938.7|15059.74|14939.74|15058.59|14938.59|10
1650111220000|2022-04-16 12:13:40|15058.52|14938.52|15058.07|14938.07|15058.52|14938.52|15058.01|14938.01|9
1650111230000|2022-04-16 12:13:50|15058.03|14938.03|15058.27|14938.27|15058.29|14938.29|15057.73|14937.73|9
1650111240000|2022-04-16 12:14:00|15058.2|14938.2|15056.7|14936.7|15058.43|14938.43|15056.7|14936.7|10
1650111250000|2022-04-16 12:14:10|15056.6|14936.6|15054.55|14934.55|15056.6|14936.6|15054.39|14934.39|10
1650111260000|2022-04-16 12:14:20|15054.57|14934.57|15053.47|14933.47|15054.73|14934.73|15053.47|14933.47|10
1650111270000|2022-04-16 12:14:30|15053.11|14933.11|15052.16|14932.16|15053.11|14933.11|15052.16|14932.16|10
1650111280000|2022-04-16 12:14:40|15052.06|14932.06|15051.29|14931.29|15052.06|14932.06|15051.29|14931.29|10
1650111290000|2022-04-16 12:14:50|15051.22|14931.22|15050.41|14930.41|15051.22|14931.22|15050.37|14930.37|10
1650111300000|2022-04-16 12:15:00|15050.38|14930.38|15049.36|14929.36|15050.82|14930.82|15049.36|14929.36|10
1650111310000|2022-04-16 12:15:10|15048.99|14928.99|15045.15|14925.15|15048.99|14928.99|15045.15|14925.15|10
1650111320000|2022-04-16 12:15:20|15045|14925|15045.19|14925.19|15045.31|14925.31|15044.9|14924.9|8
1650111330000|2022-04-16 12:15:30|15045.18|14925.18|15043.94|14923.94|15045.29|14925.29|15043.89|14923.89|10
1650111340000|2022-04-16 12:15:40|15043.86|14923.86|15042.56|14922.56|15044.04|14924.04|15042.51|14922.51|9
1650111350000|2022-04-16 12:15:50|15042.15|14922.15|15043.03|14923.03|15043.03|14923.03|15041.98|14921.98|10
1650111360000|2022-04-16 12:16:00|15043.24|14923.24|15045.93|14925.93|15045.93|14925.93|15043.24|14923.24|9
1650111370000|2022-04-16 12:16:10|15046.02|14926.02|15047.27|14927.27|15047.39|14927.39|15046|14926|10
1650111380000|2022-04-16 12:16:20|15047.37|14927.37|15048.98|14928.98|15049.49|14929.49|15047.37|14927.37|10
1650111390000|2022-04-16 12:16:30|15048.04|14928.04|15046.88|14926.88|15048.06|14928.06|15046.88|14926.88|10
1650111400000|2022-04-16 12:16:40|15046.75|14926.75|15046.54|14926.54|15047.1|14927.1|15046.54|14926.54|9
1650111410000|2022-04-16 12:16:50|15046.49|14926.49|15046.92|14926.92|15046.95|14926.95|15046.49|14926.49|10
1650111420000|2022-04-16 12:17:00|15046.97|14926.97|15047.31|14927.31|15047.31|14927.31|15046.78|14926.78|10
1650111430000|2022-04-16 12:17:10|15047.27|14927.27|15047.44|14927.44|15047.44|14927.44|15046.87|14926.87|6
1650111440000|2022-04-16 12:17:20|15047.29|14927.29|15046.54|14926.54|15047.29|14927.29|15046.49|14926.49|9
1650111450000|2022-04-16 12:17:30|15046.31|14926.31|15046.58|14926.58|15046.62|14926.62|15046.27|14926.27|9
1650111460000|2022-04-16 12:17:40|15046.73|14926.73|15047.01|14927.01|15047.01|14927.01|15046.43|14926.43|8
1650111470000|2022-04-16 12:17:50|15047.12|14927.12|15047.12|14927.12|15047.25|14927.25|15047.1|14927.1|10
1650111480000|2022-04-16 12:18:00|15046.83|14926.83|15048.99|14928.99|15048.99|14928.99|15046.83|14926.83|9
1650111490000|2022-04-16 12:18:10|15049.19|14929.19|15049.42|14929.42|15049.42|14929.42|15049.05|14929.05|9
1650111500000|2022-04-16 12:18:20|15049.57|14929.57|15050.23|14930.23|15050.23|14930.23|15049.57|14929.57|10
1650111510000|2022-04-16 12:18:30|15049.92|14929.92|15049.75|14929.75|15049.92|14929.92|15049.56|14929.56|8
1650111520000|2022-04-16 12:18:40|15049.59|14929.59|15049.89|14929.89|15049.89|14929.89|15049.36|14929.36|9
1650111530000|2022-04-16 12:18:50|15050.02|14930.02|15049.91|14929.91|15050.02|14930.02|15049.65|14929.65|8
1650111540000|2022-04-16 12:19:00|15050.05|14930.05|15050.5|14930.5|15050.53|14930.53|15049.81|14929.81|10
1650111550000|2022-04-16 12:19:10|15050.51|14930.51|15050.95|14930.95|15051.09|14931.09|15050.51|14930.51|8
1650111560000|2022-04-16 12:19:20|15050.97|14930.97|15050.75|14930.75|15050.98|14930.98|15050.75|14930.75|8
1650111570000|2022-04-16 12:19:30|15050.64|14930.64|15051.08|14931.08|15051.08|14931.08|15050.64|14930.64|8
1650111580000|2022-04-16 12:19:40|15051.17|14931.17|15052.22|14932.22|15052.22|14932.22|15051.17|14931.17|9
1650111590000|2022-04-16 12:19:50|15052.24|14932.24|15052.64|14932.64|15052.82|14932.82|15052.24|14932.24|9
1650111600000|2022-04-16 12:20:00|15052.73|14932.73|15053.02|14933.02|15053.07|14933.07|15052.73|14932.73|10
1650111610000|2022-04-16 12:20:10|15053.04|14933.04|15053.52|14933.52|15053.63|14933.63|15053.04|14933.04|10
1650111620000|2022-04-16 12:20:20|15053.51|14933.51|15052.93|14932.93|15054.14|14934.14|15052.93|14932.93|10
1650111630000|2022-04-16 12:20:30|15052.71|14932.71|15052.61|14932.61|15052.97|14932.97|15052.52|14932.52|8
1650111640000|2022-04-16 12:20:40|15052.62|14932.62|15052.81|14932.81|15052.88|14932.88|15052.6|14932.6|8
1650111650000|2022-04-16 12:20:50|15052.73|14932.73|15052.8|14932.8|15053.02|14933.02|15052.59|14932.59|9
1650111660000|2022-04-16 12:21:00|15053.13|14933.13|15054.26|14934.26|15054.26|14934.26|15053.13|14933.13|9
1650111670000|2022-04-16 12:21:10|15054.17|14934.17|15054.48|14934.48|15054.52|14934.52|15054.17|14934.17|9
1650111680000|2022-04-16 12:21:20|15053.66|14933.66|15056.63|14936.63|15056.63|14936.63|15053.66|14933.66|9
1650111690000|2022-04-16 12:21:30|15056.99|14936.99|15050.65|14930.65|15056.99|14936.99|15050.65|14930.65|10
1650111700000|2022-04-16 12:21:40|15050.46|14930.46|15047.88|14927.88|15050.46|14930.46|15047.88|14927.88|9
1650111710000|2022-04-16 12:21:50|15047.77|14927.77|15046.93|14926.93|15047.77|14927.77|15046.55|14926.55|10
1650111720000|2022-04-16 12:22:00|15047.32|14927.32|15046.33|14926.33|15047.33|14927.33|15046.33|14926.33|10
1650111730000|2022-04-16 12:22:10|15046.31|14926.31|15047.44|14927.44|15047.61|14927.61|15046.18|14926.18|8
1650111740000|2022-04-16 12:22:20|15047.39|14927.39|15048.33|14928.33|15048.79|14928.79|15046.62|14926.62|10
1650111750000|2022-04-16 12:22:30|15048.56|14928.56|15048.99|14928.99|15049.01|14929.01|15048.56|14928.56|10
1650111760000|2022-04-16 12:22:40|15048.93|14928.93|15049.7|14929.7|15049.7|14929.7|15048.36|14928.36|9
1650111770000|2022-04-16 12:22:50|15050.76|14930.76|15053.27|14933.27|15053.27|14933.27|15050.74|14930.74|10
1650111780000|2022-04-16 12:23:00|15052.89|14932.89|15054.12|14934.12|15054.18|14934.18|15052.89|14932.89|10
1650111790000|2022-04-16 12:23:10|15054.15|14934.15|15055.06|14935.06|15055.11|14935.11|15054.15|14934.15|10
1650111800000|2022-04-16 12:23:20|15055.1|14935.1|15056.46|14936.46|15056.74|14936.74|15055.06|14935.06|10
1650111810000|2022-04-16 12:23:30|15057.02|14937.02|15060.57|14940.57|15060.57|14940.57|15057.02|14937.02|10
1650111820000|2022-04-16 12:23:40|15060.48|14940.48|15062.04|14942.04|15062.04|14942.04|15060.48|14940.48|10
1650111830000|2022-04-16 12:23:50|15062.39|14942.39|15064.21|14944.21|15064.21|14944.21|15062.23|14942.23|9
1650111840000|2022-04-16 12:24:00|15064.32|14944.32|15065.53|14945.53|15065.58|14945.58|15064.31|14944.31|10
1650111850000|2022-04-16 12:24:10|15065.51|14945.51|15065.62|14945.62|15065.98|14945.98|15065.3|14945.3|9
1650111860000|2022-04-16 12:24:20|15065.57|14945.57|15065.6|14945.6|15065.6|14945.6|15065.41|14945.41|8
1650111870000|2022-04-16 12:24:30|15065.71|14945.71|15066.5|14946.5|15066.5|14946.5|15065.63|14945.63|8
1650111880000|2022-04-16 12:24:40|15066.48|14946.48|15066.05|14946.05|15066.8|14946.8|15066.05|14946.05|8
1650111890000|2022-04-16 12:24:50|15066|14946|15067.73|14947.73|15068.01|14948.01|15066|14946|8
1650111900000|2022-04-16 12:25:00|15067.72|14947.72|15067.37|14947.37|15067.73|14947.73|15067.37|14947.37|7
1650111910000|2022-04-16 12:25:10|15067.56|14947.56|15067.85|14947.85|15067.92|14947.92|15067.54|14947.54|8
1650111920000|2022-04-16 12:25:20|15067.81|14947.81|15068.08|14948.08|15068.78|14948.78|15067.7|14947.7|10
1650111930000|2022-04-16 12:25:30|15068.07|14948.07|15068.41|14948.41|15068.64|14948.64|15068.02|14948.02|10
1650111940000|2022-04-16 12:25:40|15068.38|14948.38|15068.23|14948.23|15068.39|14948.39|15068.18|14948.18|8
1650111950000|2022-04-16 12:25:50|15068.27|14948.27|15068.28|14948.28|15068.91|14948.91|15068.14|14948.14|8
1650111960000|2022-04-16 12:26:00|15068.45|14948.45|15069.75|14949.75|15069.75|14949.75|15068.45|14948.45|9
1650111970000|2022-04-16 12:26:10|15069.91|14949.91|15071.22|14951.22|15071.22|14951.22|15069.91|14949.91|9
1650111980000|2022-04-16 12:26:20|15071.39|14951.39|15072.11|14952.11|15072.11|14952.11|15071.39|14951.39|8
1650111990000|2022-04-16 12:26:30|15072.02|14952.02|15071.68|14951.68|15072.13|14952.13|15071.68|14951.68|9
1650112000000|2022-04-16 12:26:40|15071.28|14951.28|15071.48|14951.48|15071.73|14951.73|15071.18|14951.18|8
1650112010000|2022-04-16 12:26:50|15071.47|14951.47|15071.72|14951.72|15071.82|14951.82|15071.41|14951.41|9
1650112020000|2022-04-16 12:27:00|15071.78|14951.78|15072.27|14952.27|15072.28|14952.28|15071.78|14951.78|9
1650112030000|2022-04-16 12:27:10|15072.25|14952.25|15072.83|14952.83|15072.83|14952.83|15072.25|14952.25|8
1650112040000|2022-04-16 12:27:20|15072.84|14952.84|15075.24|14955.24|15075.24|14955.24|15072.84|14952.84|10
1650112050000|2022-04-16 12:27:30|15075.87|14955.87|15076.42|14956.42|15076.55|14956.55|15075.87|14955.87|9
1650112060000|2022-04-16 12:27:40|15076.47|14956.47|15077.34|14957.34|15077.4|14957.4|15076.35|14956.35|9
1650112070000|2022-04-16 12:27:50|15077.35|14957.35|15078.74|14958.74|15078.74|14958.74|15076.63|14956.63|10
1650112080000|2022-04-16 12:28:00|15079.18|14959.18|15080|14960|15080|14960|15078.95|14958.95|10
1650112090000|2022-04-16 12:28:10|15080.31|14960.31|15081.04|14961.04|15081.58|14961.58|15080.31|14960.31|10
1650112100000|2022-04-16 12:28:20|15080.81|14960.81|15080.23|14960.23|15080.81|14960.81|15079.77|14959.77|10
1650112110000|2022-04-16 12:28:30|15080.19|14960.19|15080.38|14960.38|15080.43|14960.43|15080.1|14960.1|10
1650112120000|2022-04-16 12:28:40|15080.45|14960.45|15080.22|14960.22|15080.58|14960.58|15080.22|14960.22|8
1650112130000|2022-04-16 12:28:50|15080.2|14960.2|15080.42|14960.42|15080.67|14960.67|15080.2|14960.2|10
1650112140000|2022-04-16 12:29:00|15080.57|14960.57|15081.41|14961.41|15081.41|14961.41|15080.57|14960.57|9
1650112150000|2022-04-16 12:29:10|15081.56|14961.56|15082.12|14962.12|15082.12|14962.12|15081.41|14961.41|9
1650112160000|2022-04-16 12:29:20|15081.41|14961.41|15081.46|14961.46|15081.46|14961.46|15080.68|14960.68|8
1650112170000|2022-04-16 12:29:30|15081.69|14961.69|15081.44|14961.44|15082.07|14962.07|15081.44|14961.44|10
1650112180000|2022-04-16 12:29:40|15082.32|14962.32|15082.38|14962.38|15082.62|14962.62|15082.28|14962.28|9
1650112190000|2022-04-16 12:29:50|15082.5|14962.5|15081.66|14961.66|15082.64|14962.64|15081.66|14961.66|7
1650112200000|2022-04-16 12:30:00|15082.21|14962.21|15082.04|14962.04|15082.29|14962.29|15081.95|14961.95|9
1650112210000|2022-04-16 12:30:10|15081.96|14961.96|15083.41|14963.41|15083.41|14963.41|15081.8|14961.8|9
1650112220000|2022-04-16 12:30:20|15083.61|14963.61|15083.44|14963.44|15084.12|14964.12|15083.29|14963.29|10
1650112230000|2022-04-16 12:30:30|15083.64|14963.64|15084.03|14964.03|15084.3|14964.3|15083.64|14963.64|8
1650112240000|2022-04-16 12:30:40|15085.24|14965.24|15085.6|14965.6|15085.75|14965.75|15085|14965|9
1650112250000|2022-04-16 12:30:50|15085.56|14965.56|15086.31|14966.31|15086.55|14966.55|15085.56|14965.56|10
1650112260000|2022-04-16 12:31:00|15086.26|14966.26|15085.69|14965.69|15086.26|14966.26|15085.65|14965.65|8
1650112270000|2022-04-16 12:31:10|15085.77|14965.77|15085.77|14965.77|15085.85|14965.85|15085.36|14965.36|10
1650112280000|2022-04-16 12:31:20|15085.5|14965.5|15086.12|14966.12|15086.17|14966.17|15085.42|14965.42|9
1650112290000|2022-04-16 12:31:30|15085.98|14965.98|15086.03|14966.03|15086.53|14966.53|15085.98|14965.98|10
1650112300000|2022-04-16 12:31:40|15086.24|14966.24|15087.29|14967.29|15087.29|14967.29|15086.24|14966.24|9
1650112310000|2022-04-16 12:31:50|15087.13|14967.13|15086.85|14966.85|15087.13|14967.13|15086.78|14966.78|10
1650112320000|2022-04-16 12:32:00|15086.84|14966.84|15086.43|14966.43|15086.84|14966.84|15086.43|14966.43|8
1650112330000|2022-04-16 12:32:10|15086.45|14966.45|15087.45|14967.45|15087.45|14967.45|15086.45|14966.45|9
1650112340000|2022-04-16 12:32:20|15087.57|14967.57|15088.03|14968.03|15088.11|14968.11|15087.57|14967.57|9
1650112350000|2022-04-16 12:32:30|15088.06|14968.06|15088.1|14968.1|15088.1|14968.1|15087.82|14967.82|10
1650112360000|2022-04-16 12:32:40|15088.05|14968.05|15088.43|14968.43|15088.47|14968.47|15088.05|14968.05|10
1650112370000|2022-04-16 12:32:50|15088.24|14968.24|15088.3|14968.3|15088.3|14968.3|15088.01|14968.01|8
1650112380000|2022-04-16 12:33:00|15088.33|14968.33|15087.59|14967.59|15088.39|14968.39|15087.59|14967.59|8
1650112390000|2022-04-16 12:33:10|15087.79|14967.79|15087.66|14967.66|15087.79|14967.79|15087.61|14967.61|7
1650112400000|2022-04-16 12:33:20|15087.58|14967.58|15087.75|14967.75|15087.9|14967.9|15087.47|14967.47|10
1650112410000|2022-04-16 12:33:30|15087.74|14967.74|15087.73|14967.73|15087.79|14967.79|15087.7|14967.7|10
1650112420000|2022-04-16 12:33:40|15087.74|14967.74|15087.98|14967.98|15088.08|14968.08|15087.74|14967.74|8
1650112430000|2022-04-16 12:33:50|15088.1|14968.1|15088.38|14968.38|15088.57|14968.57|15088.1|14968.1|9
1650112440000|2022-04-16 12:34:00|15088.29|14968.29|15088.19|14968.19|15088.29|14968.29|15088.11|14968.11|7
1650112450000|2022-04-16 12:34:10|15088.01|14968.01|15087.59|14967.59|15088.01|14968.01|15087.59|14967.59|9
1650112460000|2022-04-16 12:34:20|15087.76|14967.76|15086.59|14966.59|15087.76|14967.76|15086.59|14966.59|9
1650112470000|2022-04-16 12:34:30|15086.58|14966.58|15086.9|14966.9|15086.9|14966.9|15086.29|14966.29|10
1650112480000|2022-04-16 12:34:40|15086.88|14966.88|15086.96|14966.96|15087.6|14967.6|15086.74|14966.74|10
1650112490000|2022-04-16 12:34:50|15086.71|14966.71|15086.34|14966.34|15086.9|14966.9|15086.34|14966.34|10
1650112500000|2022-04-16 12:35:00|15086.38|14966.38|15086.71|14966.71|15086.71|14966.71|15086.25|14966.25|8
1650112510000|2022-04-16 12:35:10|15086.77|14966.77|15086.95|14966.95|15086.96|14966.96|15086.77|14966.77|10
1650112520000|2022-04-16 12:35:20|15087.01|14967.01|15087.76|14967.76|15087.87|14967.87|15087.01|14967.01|10
1650112530000|2022-04-16 12:35:30|15087.4|14967.4|15087.5|14967.5|15087.81|14967.81|15087.38|14967.38|10
1650112540000|2022-04-16 12:35:40|15087.46|14967.46|15087.11|14967.11|15087.58|14967.58|15087.08|14967.08|9
1650112550000|2022-04-16 12:35:50|15086.74|14966.74|15086.02|14966.02|15086.8|14966.8|15086.02|14966.02|8
1650112560000|2022-04-16 12:36:00|15086.12|14966.12|15085.28|14965.28|15086.2|14966.2|15085.24|14965.24|9
1650112570000|2022-04-16 12:36:10|15084.84|14964.84|15081.94|14961.94|15084.84|14964.84|15081.94|14961.94|10
1650112580000|2022-04-16 12:36:20|15081.85|14961.85|15080.12|14960.12|15081.89|14961.89|15080.12|14960.12|10
1650112590000|2022-04-16 12:36:30|15080.1|14960.1|15079.03|14959.03|15080.16|14960.16|15079.03|14959.03|8
1650112600000|2022-04-16 12:36:40|15079.08|14959.08|15078.86|14958.86|15079.2|14959.2|15078.86|14958.86|10
1650112610000|2022-04-16 12:36:50|15078.68|14958.68|15077.08|14957.08|15078.68|14958.68|15077.08|14957.08|9
1650112620000|2022-04-16 12:37:00|15075.54|14955.54|15072.47|14952.47|15075.54|14955.54|15072.47|14952.47|10
1650112630000|2022-04-16 12:37:10|15072.21|14952.21|15069.64|14949.64|15072.21|14952.21|15069.46|14949.46|10
1650112640000|2022-04-16 12:37:20|15069.46|14949.46|15071.15|14951.15|15071.44|14951.44|15069.46|14949.46|10
1650112650000|2022-04-16 12:37:30|15070.91|14950.91|15071.31|14951.31|15071.31|14951.31|15070.38|14950.38|10
1650112660000|2022-04-16 12:37:40|15071.01|14951.01|15071.13|14951.13|15071.26|14951.26|15070.81|14950.81|10
1650112670000|2022-04-16 12:37:50|15070.99|14950.99|15070.97|14950.97|15070.99|14950.99|15070.61|14950.61|10
1650112680000|2022-04-16 12:38:00|15071.5|14951.5|15071.35|14951.35|15071.5|14951.5|15071.19|14951.19|9
1650112690000|2022-04-16 12:38:10|15071.38|14951.38|15071.41|14951.41|15071.61|14951.61|15071.34|14951.34|9
1650112700000|2022-04-16 12:38:20|15071.46|14951.46|15071.57|14951.57|15071.57|14951.57|15071.33|14951.33|9
1650112710000|2022-04-16 12:38:30|15071.62|14951.62|15071.76|14951.76|15071.76|14951.76|15071.52|14951.52|8
1650112720000|2022-04-16 12:38:40|15071.77|14951.77|15071.74|14951.74|15071.88|14951.88|15071.72|14951.72|10
1650112730000|2022-04-16 12:38:50|15071.76|14951.76|15070.35|14950.35|15071.76|14951.76|15070.31|14950.31|10
1650112740000|2022-04-16 12:39:00|15070.34|14950.34|15070.37|14950.37|15070.4|14950.4|15070.11|14950.11|9
1650112750000|2022-04-16 12:39:10|15070.67|14950.67|15070.47|14950.47|15070.7|14950.7|15070.33|14950.33|9
1650112760000|2022-04-16 12:39:20|15070.46|14950.46|15070.43|14950.43|15070.46|14950.46|15070.15|14950.15|7
1650112770000|2022-04-16 12:39:30|15070.27|14950.27|15068.05|14948.05|15070.27|14950.27|15067.74|14947.74|10
1650112780000|2022-04-16 12:39:40|15068.12|14948.12|15067.84|14947.84|15068.39|14948.39|15067.76|14947.76|8
1650112790000|2022-04-16 12:39:50|15067.91|14947.91|15067.42|14947.42|15067.96|14947.96|15067.4|14947.4|10
1650112800000|2022-04-16 12:40:00|15066.94|14946.94|15067.16|14947.16|15067.16|14947.16|15066.86|14946.86|8
1650112810000|2022-04-16 12:40:10|15067.06|14947.06|15068.85|14948.85|15068.85|14948.85|15066.99|14946.99|10
1650112820000|2022-04-16 12:40:20|15069.17|14949.17|15070.02|14950.02|15070.4|14950.4|15069.17|14949.17|10
1650112830000|2022-04-16 12:40:30|15070.18|14950.18|15071.57|14951.57|15071.57|14951.57|15070.12|14950.12|10
1650112840000|2022-04-16 12:40:40|15071.61|14951.61|15072.97|14952.97|15073|14953|15071.61|14951.61|8
1650112850000|2022-04-16 12:40:50|15072.62|14952.62|15072.64|14952.64|15072.66|14952.66|15072.41|14952.41|10
1650112860000|2022-04-16 12:41:00|15072.68|14952.68|15072.66|14952.66|15072.87|14952.87|15072.66|14952.66|7
1650112870000|2022-04-16 12:41:10|15072.65|14952.65|15073.41|14953.41|15073.48|14953.48|15072.65|14952.65|10
1650112880000|2022-04-16 12:41:20|15073.58|14953.58|15073.62|14953.62|15073.62|14953.62|15073.29|14953.29|10
1650112890000|2022-04-16 12:41:30|15073.63|14953.63|15073.21|14953.21|15073.8|14953.8|15073.21|14953.21|9
1650112900000|2022-04-16 12:41:40|15073.2|14953.2|15073.75|14953.75|15073.75|14953.75|15073.2|14953.2|9
1650112910000|2022-04-16 12:41:50|15073.78|14953.78|15073.47|14953.47|15073.78|14953.78|15073.43|14953.43|10
1650112920000|2022-04-16 12:42:00|15073.45|14953.45|15072.23|14952.23|15073.56|14953.56|15072.23|14952.23|10
1650112930000|2022-04-16 12:42:10|15072.19|14952.19|15072.74|14952.74|15072.81|14952.81|15072.19|14952.19|10
1650112940000|2022-04-16 12:42:20|15072.69|14952.69|15073.17|14953.17|15073.43|14953.43|15072.69|14952.69|8
1650112950000|2022-04-16 12:42:30|15073.06|14953.06|15072.25|14952.25|15073.11|14953.11|15072.25|14952.25|9
1650112960000|2022-04-16 12:42:40|15071.73|14951.73|15071.4|14951.4|15071.73|14951.73|15071.39|14951.39|10
1650112970000|2022-04-16 12:42:50|15071.5|14951.5|15071.59|14951.59|15071.59|14951.59|15071.18|14951.18|10
1650112980000|2022-04-16 12:43:00|15071.69|14951.69|15072.34|14952.34|15072.34|14952.34|15071.45|14951.45|9
1650112990000|2022-04-16 12:43:10|15072.42|14952.42|15072.63|14952.63|15072.72|14952.72|15072.33|14952.33|9
1650113000000|2022-04-16 12:43:20|15072.43|14952.43|15072.2|14952.2|15072.5|14952.5|15072.06|14952.06|9
1650113010000|2022-04-16 12:43:30|15072.19|14952.19|15071.93|14951.93|15072.19|14952.19|15071.88|14951.88|9
1650113020000|2022-04-16 12:43:40|15071.98|14951.98|15071.75|14951.75|15072.18|14952.18|15071.75|14951.75|9
1650113030000|2022-04-16 12:43:50|15071.83|14951.83|15071.94|14951.94|15071.98|14951.98|15071.49|14951.49|10
1650113040000|2022-04-16 12:44:00|15071.9|14951.9|15071.54|14951.54|15071.9|14951.9|15071.47|14951.47|10
1650113050000|2022-04-16 12:44:10|15071.65|14951.65|15071.99|14951.99|15071.99|14951.99|15071.51|14951.51|10
1650113060000|2022-04-16 12:44:20|15072.05|14952.05|15072.06|14952.06|15072.19|14952.19|15071.93|14951.93|9
1650113070000|2022-04-16 12:44:30|15072.09|14952.09|15072.26|14952.26|15072.31|14952.31|15072.07|14952.07|8
1650113080000|2022-04-16 12:44:40|15072.2|14952.2|15072.65|14952.65|15072.65|14952.65|15071.75|14951.75|10
1650113090000|2022-04-16 12:44:50|15072.54|14952.54|15071.36|14951.36|15072.7|14952.7|15071.2|14951.2|10
1650113100000|2022-04-16 12:45:00|15071.37|14951.37|15072.11|14952.11|15072.17|14952.17|15071.32|14951.32|10
1650113110000|2022-04-16 12:45:10|15072.25|14952.25|15072.92|14952.92|15072.92|14952.92|15072.25|14952.25|10
1650113120000|2022-04-16 12:45:20|15073.18|14953.18|15074.49|14954.49|15074.49|14954.49|15073.18|14953.18|9
1650113130000|2022-04-16 12:45:30|15074.51|14954.51|15075.01|14955.01|15075.01|14955.01|15074.45|14954.45|7
1650113140000|2022-04-16 12:45:40|15075.16|14955.16|15075.5|14955.5|15075.57|14955.57|15075.16|14955.16|10
1650113150000|2022-04-16 12:45:50|15075.38|14955.38|15075.6|14955.6|15075.6|14955.6|15075.38|14955.38|10
1650113160000|2022-04-16 12:46:00|15075.65|14955.65|15075.97|14955.97|15075.97|14955.97|15075.65|14955.65|7
1650113170000|2022-04-16 12:46:10|15075.81|14955.81|15075.76|14955.76|15075.83|14955.83|15075.65|14955.65|9
1650113180000|2022-04-16 12:46:20|15075.64|14955.64|15075.24|14955.24|15075.64|14955.64|15075.24|14955.24|8
1650113190000|2022-04-16 12:46:30|15075.33|14955.33|15075.44|14955.44|15075.44|14955.44|15075.28|14955.28|10
1650113200000|2022-04-16 12:46:40|15075.53|14955.53|15075.52|14955.52|15075.53|14955.53|15075.39|14955.39|7
1650113210000|2022-04-16 12:46:50|15075.46|14955.46|15075.38|14955.38|15075.47|14955.47|15075.38|14955.38|5
1650113220000|2022-04-16 12:47:00|15075.44|14955.44|15075.61|14955.61|15075.61|14955.61|15075.43|14955.43|4
1650113230000|2022-04-16 12:47:10|15075.65|14955.65|15075.78|14955.78|15075.78|14955.78|15075.4|14955.4|9
1650113240000|2022-04-16 12:47:20|15075.67|14955.67|15073.59|14953.59|15075.67|14955.67|15073.59|14953.59|6
1650113250000|2022-04-16 12:47:30|15073.6|14953.6|15069.81|14949.81|15073.6|14953.6|15069.81|14949.81|10
1650113260000|2022-04-16 12:47:40|15069.86|14949.86|15069.25|14949.25|15069.86|14949.86|15069.25|14949.25|10
1650113270000|2022-04-16 12:47:50|15069.27|14949.27|15068.61|14948.61|15069.29|14949.29|15068.61|14948.61|9
1650113280000|2022-04-16 12:48:00|15068.54|14948.54|15067.86|14947.86|15068.67|14948.67|15067.79|14947.79|10
1650113290000|2022-04-16 12:48:10|15067.77|14947.77|15067.51|14947.51|15067.94|14947.94|15067.51|14947.51|10
1650113300000|2022-04-16 12:48:20|15067.38|14947.38|15062.86|14942.86|15067.38|14947.38|15062.86|14942.86|10
1650113310000|2022-04-16 12:48:30|15062.61|14942.61|15062.18|14942.18|15062.61|14942.61|15061.51|14941.51|8
1650113320000|2022-04-16 12:48:40|15061.87|14941.87|15060.31|14940.31|15061.87|14941.87|15060.22|14940.22|8
1650113330000|2022-04-16 12:48:50|15060.38|14940.38|15059.64|14939.64|15060.38|14940.38|15059.64|14939.64|10
1650113340000|2022-04-16 12:49:00|15059.6|14939.6|15058.96|14938.96|15059.6|14939.6|15058.96|14938.96|9
1650113350000|2022-04-16 12:49:10|15059.1|14939.1|15058.89|14938.89|15059.1|14939.1|15058.89|14938.89|9
1650113360000|2022-04-16 12:49:20|15058.68|14938.68|15058.15|14938.15|15058.68|14938.68|15058.15|14938.15|6
1650113370000|2022-04-16 12:49:30|15058.21|14938.21|15058.19|14938.19|15058.44|14938.44|15058.19|14938.19|7
1650113380000|2022-04-16 12:49:40|15058.35|14938.35|15058.13|14938.13|15058.35|14938.35|15057.96|14937.96|8
1650113390000|2022-04-16 12:49:50|15058.14|14938.14|15057.84|14937.84|15058.23|14938.23|15057.78|14937.78|10
1650113400000|2022-04-16 12:50:00|15057.89|14937.89|15058.5|14938.5|15058.54|14938.54|15057.81|14937.81|10
1650113410000|2022-04-16 12:50:10|15058.39|14938.39|15058.05|14938.05|15058.58|14938.58|15057.63|14937.63|10
1650113420000|2022-04-16 12:50:20|15058.74|14938.74|15060.73|14940.73|15060.73|14940.73|15058.74|14938.74|9
1650113430000|2022-04-16 12:50:30|15061.09|14941.09|15062.04|14942.04|15062.08|14942.08|15061.05|14941.05|10
1650113440000|2022-04-16 12:50:40|15062.11|14942.11|15062.11|14942.11|15062.32|14942.32|15062|14942|9
1650113450000|2022-04-16 12:50:50|15062.12|14942.12|15063.42|14943.42|15063.42|14943.42|15062.08|14942.08|8
1650113460000|2022-04-16 12:51:00|15063.46|14943.46|15063.82|14943.82|15064.04|14944.04|15063.46|14943.46|10
1650113470000|2022-04-16 12:51:10|15064.11|14944.11|15062.91|14942.91|15064.29|14944.29|15062.91|14942.91|9
1650113480000|2022-04-16 12:51:20|15062.35|14942.35|15060.42|14940.42|15062.35|14942.35|15060.42|14940.42|10
1650113490000|2022-04-16 12:51:30|15060.96|14940.96|15057.78|14937.78|15060.96|14940.96|15057.68|14937.68|9
1650113500000|2022-04-16 12:51:40|15057.95|14937.95|15057.03|14937.03|15057.95|14937.95|15057.03|14937.03|8
1650113510000|2022-04-16 12:51:50|15056.8|14936.8|15056.46|14936.46|15057.11|14937.11|15056.46|14936.46|10
1650113520000|2022-04-16 12:52:00|15056.4|14936.4|15055.48|14935.48|15056.4|14936.4|15055.24|14935.24|10
1650113530000|2022-04-16 12:52:10|15055.43|14935.43|15055.51|14935.51|15055.7|14935.7|15055.43|14935.43|8
1650113540000|2022-04-16 12:52:20|15054.98|14934.98|15054.29|14934.29|15055.4|14935.4|15054.29|14934.29|9
1650113550000|2022-04-16 12:52:30|15054.4|14934.4|15052.14|14932.14|15054.81|14934.81|15052.14|14932.14|9
1650113560000|2022-04-16 12:52:40|15052.04|14932.04|15051.77|14931.77|15052.24|14932.24|15051.64|14931.64|10
1650113570000|2022-04-16 12:52:50|15051.69|14931.69|15051.47|14931.47|15051.69|14931.69|15051.33|14931.33|8
1650113580000|2022-04-16 12:53:00|15052.01|14932.01|15058.34|14938.34|15058.34|14938.34|15052.01|14932.01|9
1650113590000|2022-04-16 12:53:10|15058.29|14938.29|15062.48|14942.48|15062.52|14942.52|15058.29|14938.29|10
1650113600000|2022-04-16 12:53:20|15062.46|14942.46|15065.21|14945.21|15065.32|14945.32|15062.46|14942.46|9
1650113610000|2022-04-16 12:53:30|15065.41|14945.41|15066.94|14946.94|15067.25|14947.25|15065.33|14945.33|10
1650113620000|2022-04-16 12:53:40|15066.87|14946.87|15067.2|14947.2|15067.52|14947.52|15066.66|14946.66|10
1650113630000|2022-04-16 12:53:50|15067.32|14947.32|15067.59|14947.59|15067.59|14947.59|15067.21|14947.21|10
1650113640000|2022-04-16 12:54:00|15068.03|14948.03|15068.04|14948.04|15068.26|14948.26|15067.7|14947.7|8
1650113650000|2022-04-16 12:54:10|15068.05|14948.05|15068.68|14948.68|15068.7|14948.7|15067.85|14947.85|9
1650113660000|2022-04-16 12:54:20|15068.73|14948.73|15068.9|14948.9|15069.18|14949.18|15068.71|14948.71|10
1650113670000|2022-04-16 12:54:30|15068.55|14948.55|15068.02|14948.02|15068.55|14948.55|15067.99|14947.99|9
1650113680000|2022-04-16 12:54:40|15068|14948|15068.59|14948.59|15068.6|14948.6|15068|14948|10
1650113690000|2022-04-16 12:54:50|15068.89|14948.89|15069.52|14949.52|15069.6|14949.6|15068.89|14948.89|10
1650113700000|2022-04-16 12:55:00|15069.77|14949.77|15069.55|14949.55|15069.89|14949.89|15069.55|14949.55|10
1650113710000|2022-04-16 12:55:10|15069.42|14949.42|15069.61|14949.61|15069.64|14949.64|15069.22|14949.22|9
1650113720000|2022-04-16 12:55:20|15069.48|14949.48|15070.07|14950.07|15070.24|14950.24|15069.3|14949.3|10
1650113730000|2022-04-16 12:55:30|15070.11|14950.11|15071.02|14951.02|15071.05|14951.05|15070.11|14950.11|10
1650113740000|2022-04-16 12:55:40|15071.13|14951.13|15071.74|14951.74|15071.92|14951.92|15071.13|14951.13|10
1650113750000|2022-04-16 12:55:50|15071.69|14951.69|15072.27|14952.27|15072.48|14952.48|15071.69|14951.69|9
1650113760000|2022-04-16 12:56:00|15072.53|14952.53|15074.01|14954.01|15074.01|14954.01|15072.53|14952.53|10
1650113770000|2022-04-16 12:56:10|15074.14|14954.14|15075.21|14955.21|15075.24|14955.24|15074.14|14954.14|8
1650113780000|2022-04-16 12:56:20|15075.33|14955.33|15075.44|14955.44|15076|14956|15075.33|14955.33|10
1650113790000|2022-04-16 12:56:30|15075.47|14955.47|15079.32|14959.32|15079.32|14959.32|15075.47|14955.47|10
1650113800000|2022-04-16 12:56:40|15079.51|14959.51|15081.57|14961.57|15081.57|14961.57|15079.51|14959.51|10
1650113810000|2022-04-16 12:56:50|15081.53|14961.53|15081.73|14961.73|15082.14|14962.14|15081.53|14961.53|10
1650113820000|2022-04-16 12:57:00|15081.72|14961.72|15082.54|14962.54|15083.01|14963.01|15081.72|14961.72|10
1650113830000|2022-04-16 12:57:10|15082.85|14962.85|15083.76|14963.76|15083.86|14963.86|15082.85|14962.85|10
1650113840000|2022-04-16 12:57:20|15083.94|14963.94|15084.18|14964.18|15084.28|14964.28|15083.94|14963.94|9
1650113850000|2022-04-16 12:57:30|15084.2|14964.2|15085.04|14965.04|15085.04|14965.04|15084.2|14964.2|10
1650113860000|2022-04-16 12:57:40|15085.01|14965.01|15083.41|14963.41|15085.01|14965.01|15083.41|14963.41|8
1650113870000|2022-04-16 12:57:50|15083.54|14963.54|15082.22|14962.22|15083.54|14963.54|15082.16|14962.16|10
1650113880000|2022-04-16 12:58:00|15082.26|14962.26|15081.99|14961.99|15082.51|14962.51|15081.99|14961.99|10
1650113890000|2022-04-16 12:58:10|15081.97|14961.97|15081.82|14961.82|15081.97|14961.97|15080.98|14960.98|10
1650113900000|2022-04-16 12:58:20|15081.84|14961.84|15080.39|14960.39|15081.89|14961.89|15080.39|14960.39|10
1650113910000|2022-04-16 12:58:30|15079.66|14959.66|15079.67|14959.67|15079.71|14959.71|15079.05|14959.05|10
1650113920000|2022-04-16 12:58:40|15079.73|14959.73|15080.62|14960.62|15080.64|14960.64|15079.73|14959.73|8
1650113930000|2022-04-16 12:58:50|15080.56|14960.56|15080.42|14960.42|15080.56|14960.56|15079.84|14959.84|9
1650113940000|2022-04-16 12:59:00|15080.51|14960.51|15080.35|14960.35|15080.6|14960.6|15080.31|14960.31|10
1650113950000|2022-04-16 12:59:10|15080.29|14960.29|15080.2|14960.2|15080.31|14960.31|15080.14|14960.14|10
1650113960000|2022-04-16 12:59:20|15080.14|14960.14|15080.48|14960.48|15080.51|14960.51|15080.14|14960.14|8
1650113970000|2022-04-16 12:59:30|15080.56|14960.56|15080.69|14960.69|15080.85|14960.85|15080.55|14960.55|9
1650113980000|2022-04-16 12:59:40|15080.8|14960.8|15080.51|14960.51|15080.8|14960.8|15080.5|14960.5|9
1650113990000|2022-04-16 12:59:50|15080.49|14960.49|15081.01|14961.01|15081.16|14961.16|15080.49|14960.49|10
1650114000000|2022-04-16 13:00:00|15080.89|14960.89|15081.3|14961.3|15081.3|14961.3|15080.85|14960.85|9
1650114010000|2022-04-16 13:00:10|15081.48|14961.48|15079.58|14959.58|15081.53|14961.53|15079.58|14959.58|10
1650114020000|2022-04-16 13:00:20|15079.13|14959.13|15077.41|14957.41|15079.13|14959.13|15077.41|14957.41|10
1650114030000|2022-04-16 13:00:30|15077.56|14957.56|15077.84|14957.84|15077.91|14957.91|15077.23|14957.23|10
1650114040000|2022-04-16 13:00:40|15077.81|14957.81|15078.33|14958.33|15078.57|14958.57|15077.81|14957.81|10
1650114050000|2022-04-16 13:00:50|15078.37|14958.37|15078.95|14958.95|15078.95|14958.95|15078.37|14958.37|9
1650114060000|2022-04-16 13:01:00|15079.53|14959.53|15080.15|14960.15|15080.4|14960.4|15079.53|14959.53|10
1650114070000|2022-04-16 13:01:10|15080.97|14960.97|15080.72|14960.72|15080.97|14960.97|15080.4|14960.4|8
1650114080000|2022-04-16 13:01:20|15080.74|14960.74|15080.8|14960.8|15080.86|14960.86|15080.52|14960.52|7
1650114090000|2022-04-16 13:01:30|15080.86|14960.86|15080.66|14960.66|15080.86|14960.86|15080.51|14960.51|10
1650114100000|2022-04-16 13:01:40|15080.63|14960.63|15080.59|14960.59|15080.63|14960.63|15080.43|14960.43|10
1650114110000|2022-04-16 13:01:50|15080.53|14960.53|15081.48|14961.48|15081.53|14961.53|15080.53|14960.53|9
1650114120000|2022-04-16 13:02:00|15081.57|14961.57|15081.85|14961.85|15081.85|14961.85|15081.48|14961.48|8
1650114130000|2022-04-16 13:02:10|15081.86|14961.86|15081.51|14961.51|15082.07|14962.07|15081.43|14961.43|9
1650114140000|2022-04-16 13:02:20|15081.65|14961.65|15081.8|14961.8|15082.11|14962.11|15081.65|14961.65|8
1650114150000|2022-04-16 13:02:30|15081.83|14961.83|15082.94|14962.94|15082.94|14962.94|15081.81|14961.81|8
1650114160000|2022-04-16 13:02:40|15083|14963|15083.65|14963.65|15083.74|14963.74|15083|14963|10
1650114170000|2022-04-16 13:02:50|15083.75|14963.75|15084.1|14964.1|15084.1|14964.1|15083.75|14963.75|8
1650114180000|2022-04-16 13:03:00|15084.27|14964.27|15084.15|14964.15|15084.29|14964.29|15084.04|14964.04|8
1650114190000|2022-04-16 13:03:10|15084.05|14964.05|15083.86|14963.86|15084.22|14964.22|15083.86|14963.86|10
1650114200000|2022-04-16 13:03:20|15083.8|14963.8|15084.1|14964.1|15084.1|14964.1|15083.8|14963.8|10
1650114210000|2022-04-16 13:03:30|15084.2|14964.2|15084.29|14964.29|15084.34|14964.34|15084.2|14964.2|7
1650114220000|2022-04-16 13:03:40|15084.35|14964.35|15084.08|14964.08|15084.5|14964.5|15084.08|14964.08|10
1650114230000|2022-04-16 13:03:50|15084.06|14964.06|15083.96|14963.96|15084.06|14964.06|15083.8|14963.8|8
1650114240000|2022-04-16 13:04:00|15083.87|14963.87|15084.24|14964.24|15084.24|14964.24|15083.69|14963.69|9
1650114250000|2022-04-16 13:04:10|15084.19|14964.19|15084.81|14964.81|15084.81|14964.81|15084.19|14964.19|9
1650114260000|2022-04-16 13:04:20|15084.82|14964.82|15085.43|14965.43|15085.43|14965.43|15084.82|14964.82|8
1650114270000|2022-04-16 13:04:30|15085.45|14965.45|15085.55|14965.55|15085.57|14965.57|15085.38|14965.38|9
1650114280000|2022-04-16 13:04:40|15085.66|14965.66|15085.52|14965.52|15085.73|14965.73|15085.4|14965.4|8
1650114290000|2022-04-16 13:04:50|15085.51|14965.51|15085.76|14965.76|15085.95|14965.95|15085.45|14965.45|10
1650114300000|2022-04-16 13:05:00|15085.91|14965.91|15085.74|14965.74|15085.91|14965.91|15085.67|14965.67|7
1650114310000|2022-04-16 13:05:10|15085.75|14965.75|15085.94|14965.94|15086.09|14966.09|15085.69|14965.69|8
1650114320000|2022-04-16 13:05:20|15085.9|14965.9|15087.04|14967.04|15087.13|14967.13|15085.9|14965.9|9
1650114330000|2022-04-16 13:05:30|15087.02|14967.02|15087.07|14967.07|15087.2|14967.2|15086.96|14966.96|9
1650114340000|2022-04-16 13:05:40|15086.97|14966.97|15086.95|14966.95|15087.09|14967.09|15086.95|14966.95|7
1650114350000|2022-04-16 13:05:50|15086.89|14966.89|15087.22|14967.22|15087.22|14967.22|15086.85|14966.85|9
1650114360000|2022-04-16 13:06:00|15087.17|14967.17|15086.23|14966.23|15087.2|14967.2|15086.23|14966.23|8
1650114370000|2022-04-16 13:06:10|15086.29|14966.29|15085.91|14965.91|15086.29|14966.29|15085.82|14965.82|10
1650114380000|2022-04-16 13:06:20|15085.84|14965.84|15085.54|14965.54|15085.97|14965.97|15085.54|14965.54|7
1650114390000|2022-04-16 13:06:30|15085.48|14965.48|15085.46|14965.46|15085.52|14965.52|15085.38|14965.38|7
1650114400000|2022-04-16 13:06:40|15085.54|14965.54|15085.64|14965.64|15085.71|14965.71|15085.48|14965.48|9
1650114410000|2022-04-16 13:06:50|15085.59|14965.59|15085.47|14965.47|15085.64|14965.64|15085.47|14965.47|9
1650114420000|2022-04-16 13:07:00|15085.56|14965.56|15085.53|14965.53|15085.72|14965.72|15085.46|14965.46|9
1650114430000|2022-04-16 13:07:10|15085.51|14965.51|15085.57|14965.57|15085.78|14965.78|15085.48|14965.48|9
1650114440000|2022-04-16 13:07:20|15085.33|14965.33|15084.01|14964.01|15085.39|14965.39|15083.84|14963.84|10
1650114450000|2022-04-16 13:07:30|15084.03|14964.03|15084.44|14964.44|15084.44|14964.44|15084.02|14964.02|10
1650114460000|2022-04-16 13:07:40|15084.49|14964.49|15084.18|14964.18|15084.64|14964.64|15084.1|14964.1|9
1650114470000|2022-04-16 13:07:50|15084.17|14964.17|15084.51|14964.51|15084.53|14964.53|15084.17|14964.17|8
1650114480000|2022-04-16 13:08:00|15084.39|14964.39|15084.86|14964.86|15084.96|14964.96|15084.31|14964.31|10
1650114490000|2022-04-16 13:08:10|15085.06|14965.06|15085.56|14965.56|15085.56|14965.56|15084.95|14964.95|7
1650114500000|2022-04-16 13:08:20|15085.61|14965.61|15085.76|14965.76|15085.94|14965.94|15084.98|14964.98|10
1650114510000|2022-04-16 13:08:30|15085.53|14965.53|15085.89|14965.89|15085.9|14965.9|15085.37|14965.37|9
1650114520000|2022-04-16 13:08:40|15085.74|14965.74|15085.1|14965.1|15085.74|14965.74|15085.1|14965.1|9
1650114530000|2022-04-16 13:08:50|15084.99|14964.99|15084.51|14964.51|15084.99|14964.99|15084.51|14964.51|7
1650114540000|2022-04-16 13:09:00|15084.46|14964.46|15083.7|14963.7|15084.53|14964.53|15083.7|14963.7|7
1650114550000|2022-04-16 13:09:10|15083.55|14963.55|15082.34|14962.34|15083.55|14963.55|15082.34|14962.34|7
1650114560000|2022-04-16 13:09:20|15082.12|14962.12|15081.85|14961.85|15082.34|14962.34|15081.85|14961.85|8
1650114570000|2022-04-16 13:09:30|15081.84|14961.84|15081.68|14961.68|15081.84|14961.84|15081.48|14961.48|7
1650114580000|2022-04-16 13:09:40|15081.58|14961.58|15081.37|14961.37|15081.79|14961.79|15081.37|14961.37|10
1650114590000|2022-04-16 13:09:50|15081.47|14961.47|15081.47|14961.47|15081.81|14961.81|15081.2|14961.2|10
1650114600000|2022-04-16 13:10:00|15081.46|14961.46|15082.41|14962.41|15082.41|14962.41|15081.46|14961.46|10
1650114610000|2022-04-16 13:10:10|15082.31|14962.31|15082.23|14962.23|15082.49|14962.49|15082.14|14962.14|10
1650114620000|2022-04-16 13:10:20|15082.33|14962.33|15082.48|14962.48|15082.5|14962.5|15082.33|14962.33|9
1650114630000|2022-04-16 13:10:30|15082.55|14962.55|15082.86|14962.86|15082.86|14962.86|15082.38|14962.38|9
1650114640000|2022-04-16 13:10:40|15082.63|14962.63|15081.38|14961.38|15082.63|14962.63|15081.26|14961.26|10
1650114650000|2022-04-16 13:10:50|15081.34|14961.34|15080.66|14960.66|15081.34|14961.34|15080.56|14960.56|9
1650114660000|2022-04-16 13:11:00|15080.51|14960.51|15079.97|14959.97|15080.51|14960.51|15079.95|14959.95|6
1650114670000|2022-04-16 13:11:10|15079.92|14959.92|15078.88|14958.88|15080.11|14960.11|15078.8|14958.8|9
1650114680000|2022-04-16 13:11:20|15078.9|14958.9|15078.7|14958.7|15079.01|14959.01|15078.66|14958.66|9
1650114690000|2022-04-16 13:11:30|15078.83|14958.83|15078.4|14958.4|15078.88|14958.88|15078.4|14958.4|10
1650114700000|2022-04-16 13:11:40|15078.99|14958.99|15078.98|14958.98|15079.61|14959.61|15078.93|14958.93|9
1650114710000|2022-04-16 13:11:50|15078.81|14958.81|15079.24|14959.24|15079.24|14959.24|15078.7|14958.7|9
1650114720000|2022-04-16 13:12:00|15079.41|14959.41|15079.55|14959.55|15079.88|14959.88|15079.35|14959.35|10
1650114730000|2022-04-16 13:12:10|15079.6|14959.6|15079.7|14959.7|15079.85|14959.85|15079.6|14959.6|10
1650114740000|2022-04-16 13:12:20|15079.8|14959.8|15079.63|14959.63|15079.89|14959.89|15079.62|14959.62|10
1650114750000|2022-04-16 13:12:30|15079.71|14959.71|15079.86|14959.86|15079.92|14959.92|15079.71|14959.71|9
1650114760000|2022-04-16 13:12:40|15079.99|14959.99|15080.24|14960.24|15080.24|14960.24|15079.84|14959.84|9
1650114770000|2022-04-16 13:12:50|15080.29|14960.29|15080.31|14960.31|15080.31|14960.31|15080.17|14960.17|8
1650114780000|2022-04-16 13:13:00|15080.38|14960.38|15080.7|14960.7|15080.79|14960.79|15080.38|14960.38|7
1650114790000|2022-04-16 13:13:10|15080.66|14960.66|15080.87|14960.87|15081.07|14961.07|15080.61|14960.61|9
1650114800000|2022-04-16 13:13:20|15080.9|14960.9|15080.67|14960.67|15080.9|14960.9|15080.62|14960.62|7
1650114810000|2022-04-16 13:13:30|15080.52|14960.52|15080.88|14960.88|15080.92|14960.92|15080.49|14960.49|10
1650114820000|2022-04-16 13:13:40|15080.86|14960.86|15080.79|14960.79|15080.95|14960.95|15080.79|14960.79|9
1650114830000|2022-04-16 13:13:50|15080.8|14960.8|15080.55|14960.55|15080.8|14960.8|15080.02|14960.02|9
1650114840000|2022-04-16 13:14:00|15080.3|14960.3|15079.81|14959.81|15080.3|14960.3|15079.57|14959.57|10
1650114850000|2022-04-16 13:14:10|15079.66|14959.66|15079.37|14959.37|15079.8|14959.8|15079.37|14959.37|10
1650114860000|2022-04-16 13:14:20|15079.36|14959.36|15077.48|14957.48|15079.36|14959.36|15077.48|14957.48|10
1650114870000|2022-04-16 13:14:30|15077.45|14957.45|15077.34|14957.34|15077.61|14957.61|15076.97|14956.97|10
1650114880000|2022-04-16 13:14:40|15076.99|14956.99|15077.6|14957.6|15077.6|14957.6|15076.99|14956.99|8
1650114890000|2022-04-16 13:14:50|15077.51|14957.51|15077.95|14957.95|15078.18|14958.18|15077.46|14957.46|10
1650114900000|2022-04-16 13:15:00|15078.06|14958.06|15078.19|14958.19|15078.19|14958.19|15077.86|14957.86|6
1650114910000|2022-04-16 13:15:10|15078.22|14958.22|15078.51|14958.51|15078.51|14958.51|15078.22|14958.22|9
1650114920000|2022-04-16 13:15:20|15078.52|14958.52|15077.02|14957.02|15078.52|14958.52|15077.02|14957.02|8
1650114930000|2022-04-16 13:15:30|15076.8|14956.8|15077.19|14957.19|15077.19|14957.19|15076.75|14956.75|9
1650114940000|2022-04-16 13:15:40|15077.17|14957.17|15077.58|14957.58|15077.58|14957.58|15077.07|14957.07|9
1650114950000|2022-04-16 13:15:50|15077.43|14957.43|15079.16|14959.16|15079.16|14959.16|15077.23|14957.23|10
1650114960000|2022-04-16 13:16:00|15079.05|14959.05|15078.2|14958.2|15079.05|14959.05|15078.2|14958.2|9
1650114970000|2022-04-16 13:16:10|15078.06|14958.06|15077.83|14957.83|15078.06|14958.06|15077.49|14957.49|10
1650114980000|2022-04-16 13:16:20|15077.89|14957.89|15078.24|14958.24|15078.24|14958.24|15077.89|14957.89|9
1650114990000|2022-04-16 13:16:30|15078.19|14958.19|15078.42|14958.42|15078.42|14958.42|15077.99|14957.99|8
1650115000000|2022-04-16 13:16:40|15078.64|14958.64|15078.4|14958.4|15078.73|14958.73|15078.39|14958.39|10
1650115010000|2022-04-16 13:16:50|15078.18|14958.18|15078.12|14958.12|15078.46|14958.46|15078.12|14958.12|10
1650115020000|2022-04-16 13:17:00|15078.22|14958.22|15077.56|14957.56|15078.22|14958.22|15077.51|14957.51|10
1650115030000|2022-04-16 13:17:10|15077.66|14957.66|15077.9|14957.9|15077.91|14957.91|15077.31|14957.31|10
1650115040000|2022-04-16 13:17:20|15077.95|14957.95|15078.01|14958.01|15078.01|14958.01|15077.7|14957.7|10
1650115050000|2022-04-16 13:17:30|15078|14958|15077.73|14957.73|15078.02|14958.02|15077.73|14957.73|8
1650115060000|2022-04-16 13:17:40|15077.77|14957.77|15077.9|14957.9|15077.9|14957.9|15077.72|14957.72|9
1650115070000|2022-04-16 13:17:50|15077.89|14957.89|15076.72|14956.72|15077.93|14957.93|15076.72|14956.72|9
1650115080000|2022-04-16 13:18:00|15076.63|14956.63|15076.23|14956.23|15076.63|14956.63|15075.9|14955.9|9
1650115090000|2022-04-16 13:18:10|15076.2|14956.2|15076.3|14956.3|15076.65|14956.65|15076.2|14956.2|9
1650115100000|2022-04-16 13:18:20|15076.26|14956.26|15076.3|14956.3|15076.3|14956.3|15075.96|14955.96|10
1650115110000|2022-04-16 13:18:30|15076.25|14956.25|15075.4|14955.4|15076.29|14956.29|15075.4|14955.4|9
1650115120000|2022-04-16 13:18:40|15075.31|14955.31|15075.64|14955.64|15075.87|14955.87|15075.25|14955.25|10
1650115130000|2022-04-16 13:18:50|15075.61|14955.61|15075.82|14955.82|15075.93|14955.93|15075.16|14955.16|10
1650115140000|2022-04-16 13:19:00|15076.04|14956.04|15077.64|14957.64|15077.64|14957.64|15075.79|14955.79|9
1650115150000|2022-04-16 13:19:10|15077.58|14957.58|15077.98|14957.98|15078.07|14958.07|15077.53|14957.53|9
1650115160000|2022-04-16 13:19:20|15078.43|14958.43|15079.33|14959.33|15079.33|14959.33|15078.43|14958.43|8
1650115170000|2022-04-16 13:19:30|15079.47|14959.47|15079.96|14959.96|15079.96|14959.96|15079.42|14959.42|10
1650115180000|2022-04-16 13:19:40|15079.84|14959.84|15080.44|14960.44|15080.44|14960.44|15079.81|14959.81|9
1650115190000|2022-04-16 13:19:50|15080.48|14960.48|15079.52|14959.52|15080.48|14960.48|15079.41|14959.41|8
1650115200000|2022-04-16 13:20:00|15079.56|14959.56|15079.57|14959.57|15079.69|14959.69|15079.51|14959.51|10
1650115210000|2022-04-16 13:20:10|15079.65|14959.65|15080.01|14960.01|15080.05|14960.05|15079.65|14959.65|7
1650115220000|2022-04-16 13:20:20|15080.66|14960.66|15081|14961|15081|14961|15080.59|14960.59|7
1650115230000|2022-04-16 13:20:30|15080.99|14960.99|15080.81|14960.81|15081.03|14961.03|15080.72|14960.72|10
1650115240000|2022-04-16 13:20:40|15080.73|14960.73|15081.6|14961.6|15081.75|14961.75|15080.7|14960.7|10
1650115250000|2022-04-16 13:20:50|15081.73|14961.73|15081.67|14961.67|15081.78|14961.78|15081.49|14961.49|9
1650115260000|2022-04-16 13:21:00|15081.68|14961.68|15080.8|14960.8|15081.68|14961.68|15080.63|14960.63|9
1650115270000|2022-04-16 13:21:10|15080.74|14960.74|15079.96|14959.96|15080.74|14960.74|15079.84|14959.84|10
1650115280000|2022-04-16 13:21:20|15079.9|14959.9|15080.24|14960.24|15080.74|14960.74|15079.77|14959.77|7
1650115290000|2022-04-16 13:21:30|15080.05|14960.05|15079.43|14959.43|15080.05|14960.05|15079.43|14959.43|8
1650115300000|2022-04-16 13:21:40|15079.47|14959.47|15079.71|14959.71|15079.71|14959.71|15079.47|14959.47|9
1650115310000|2022-04-16 13:21:50|15079.67|14959.67|15079.48|14959.48|15079.67|14959.67|15079.46|14959.46|8
1650115320000|2022-04-16 13:22:00|15079.53|14959.53|15080.26|14960.26|15080.26|14960.26|15079.32|14959.32|8
1650115330000|2022-04-16 13:22:10|15080.27|14960.27|15080|14960|15080.4|14960.4|15080|14960|9
1650115340000|2022-04-16 13:22:20|15080.29|14960.29|15080.11|14960.11|15080.29|14960.29|15079.89|14959.89|10
1650115350000|2022-04-16 13:22:30|15079.91|14959.91|15078.35|14958.35|15079.91|14959.91|15078.19|14958.19|9
1650115360000|2022-04-16 13:22:40|15078.31|14958.31|15078.8|14958.8|15078.82|14958.82|15078.22|14958.22|8
1650115370000|2022-04-16 13:22:50|15078.95|14958.95|15079.15|14959.15|15079.51|14959.51|15078.87|14958.87|10
1650115380000|2022-04-16 13:23:00|15079.29|14959.29|15079.4|14959.4|15079.55|14959.55|15079.2|14959.2|8
1650115390000|2022-04-16 13:23:10|15079.31|14959.31|15079.05|14959.05|15079.31|14959.31|15078.96|14958.96|9
1650115400000|2022-04-16 13:23:20|15079.01|14959.01|15078.95|14958.95|15079.01|14959.01|15078.74|14958.74|8
1650115410000|2022-04-16 13:23:30|15079.01|14959.01|15079|14959|15079.04|14959.04|15078.99|14958.99|9
1650115420000|2022-04-16 13:23:40|15079.04|14959.04|15078.96|14958.96|15079.05|14959.05|15078.91|14958.91|7
1650115430000|2022-04-16 13:23:50|15078.98|14958.98|15078.67|14958.67|15079.28|14959.28|15078.67|14958.67|9
1650115440000|2022-04-16 13:24:00|15078.7|14958.7|15081.13|14961.13|15081.13|14961.13|15078.7|14958.7|9
1650115450000|2022-04-16 13:24:10|15081.17|14961.17|15081.29|14961.29|15081.29|14961.29|15080.92|14960.92|9
1650115460000|2022-04-16 13:24:20|15081.25|14961.25|15081.32|14961.32|15081.36|14961.36|15081.19|14961.19|9
1650115470000|2022-04-16 13:24:30|15081.38|14961.38|15081.11|14961.11|15081.43|14961.43|15081.05|14961.05|9
1650115480000|2022-04-16 13:24:40|15081.15|14961.15|15080.36|14960.36|15081.15|14961.15|15080.36|14960.36|9
1650115490000|2022-04-16 13:24:50|15080.32|14960.32|15080.5|14960.5|15080.6|14960.6|15080.19|14960.19|9
1650115500000|2022-04-16 13:25:00|15080.38|14960.38|15080.59|14960.59|15080.59|14960.59|15080.29|14960.29|9
1650115510000|2022-04-16 13:25:10|15080.49|14960.49|15080.32|14960.32|15080.49|14960.49|15080.22|14960.22|7
1650115520000|2022-04-16 13:25:20|15080.27|14960.27|15079.85|14959.85|15080.37|14960.37|15079.78|14959.78|9
1650115530000|2022-04-16 13:25:30|15079.96|14959.96|15079.95|14959.95|15080.05|14960.05|15079.9|14959.9|9
1650115540000|2022-04-16 13:25:40|15079.86|14959.86|15079.92|14959.92|15079.99|14959.99|15079.86|14959.86|7
1650115550000|2022-04-16 13:25:50|15079.93|14959.93|15078.56|14958.56|15080.1|14960.1|15078.56|14958.56|10
1650115560000|2022-04-16 13:26:00|15078.48|14958.48|15078.65|14958.65|15078.68|14958.68|15077.87|14957.87|9
1650115570000|2022-04-16 13:26:10|15078.64|14958.64|15078.75|14958.75|15078.75|14958.75|15078.46|14958.46|10
1650115580000|2022-04-16 13:26:20|15078.67|14958.67|15078.73|14958.73|15078.73|14958.73|15078.36|14958.36|8
1650115590000|2022-04-16 13:26:30|15078.77|14958.77|15078.66|14958.66|15078.77|14958.77|15078.57|14958.57|9
1650115600000|2022-04-16 13:26:40|15078.56|14958.56|15078.01|14958.01|15078.59|14958.59|15078.01|14958.01|9
1650115610000|2022-04-16 13:26:50|15077.77|14957.77|15077.04|14957.04|15077.77|14957.77|15077.04|14957.04|10
1650115620000|2022-04-16 13:27:00|15077.03|14957.03|15076.36|14956.36|15077.09|14957.09|15076.36|14956.36|10
1650115630000|2022-04-16 13:27:10|15076.4|14956.4|15076.41|14956.41|15076.61|14956.61|15076.37|14956.37|8
1650115640000|2022-04-16 13:27:20|15076.16|14956.16|15075.96|14955.96|15076.18|14956.18|15075.95|14955.95|8
1650115650000|2022-04-16 13:27:30|15075.87|14955.87|15075.88|14955.88|15075.91|14955.91|15075.76|14955.76|8
1650115660000|2022-04-16 13:27:40|15075.85|14955.85|15075.95|14955.95|15075.95|14955.95|15075.63|14955.63|9
1650115670000|2022-04-16 13:27:50|15076.01|14956.01|15077.05|14957.05|15077.23|14957.23|15075.3|14955.3|10
1650115680000|2022-04-16 13:28:00|15076.96|14956.96|15076.39|14956.39|15077.13|14957.13|15076.19|14956.19|10
1650115690000|2022-04-16 13:28:10|15076.25|14956.25|15075.55|14955.55|15076.25|14956.25|15075.54|14955.54|10
1650115700000|2022-04-16 13:28:20|15075.23|14955.23|15074.26|14954.26|15075.4|14955.4|15074.26|14954.26|10
1650115710000|2022-04-16 13:28:30|15074.3|14954.3|15073.39|14953.39|15074.36|14954.36|15073.39|14953.39|10
1650115720000|2022-04-16 13:28:40|15073.29|14953.29|15072.28|14952.28|15073.38|14953.38|15072.21|14952.21|10
1650115730000|2022-04-16 13:28:50|15071.85|14951.85|15072.57|14952.57|15072.84|14952.84|15071.85|14951.85|9
1650115740000|2022-04-16 13:29:00|15072.17|14952.17|15068.79|14948.79|15072.17|14952.17|15068.79|14948.79|10
1650115750000|2022-04-16 13:29:10|15068.74|14948.74|15066.78|14946.78|15068.74|14948.74|15066.78|14946.78|10
1650115760000|2022-04-16 13:29:20|15066.32|14946.32|15064.62|14944.62|15066.32|14946.32|15064.6|14944.6|10
1650115770000|2022-04-16 13:29:30|15064.69|14944.69|15064.29|14944.29|15064.69|14944.69|15064.29|14944.29|9
1650115780000|2022-04-16 13:29:40|15063.24|14943.24|15063.26|14943.26|15063.61|14943.61|15063.17|14943.17|9
1650115790000|2022-04-16 13:29:50|15062.97|14942.97|15062.87|14942.87|15063.06|14943.06|15062.85|14942.85|9
1650115800000|2022-04-16 13:30:00|15063.02|14943.02|15063.99|14943.99|15064.29|14944.29|15062.69|14942.69|9
1650115810000|2022-04-16 13:30:10|15064.29|14944.29|15064.83|14944.83|15065.1|14945.1|15064.01|14944.01|10
1650115820000|2022-04-16 13:30:20|15064.88|14944.88|15065.22|14945.22|15065.28|14945.28|15064.84|14944.84|10
1650115830000|2022-04-16 13:30:30|15065.25|14945.25|15065.85|14945.85|15065.85|14945.85|15065.25|14945.25|9
1650115840000|2022-04-16 13:30:40|15065.88|14945.88|15066.3|14946.3|15066.36|14946.36|15065.88|14945.88|9
1650115850000|2022-04-16 13:30:50|15066.27|14946.27|15067.01|14947.01|15067.01|14947.01|15066.27|14946.27|8
1650115860000|2022-04-16 13:31:00|15066.97|14946.97|15066.85|14946.85|15067.04|14947.04|15066.7|14946.7|10
1650115870000|2022-04-16 13:31:10|15066.96|14946.96|15067.87|14947.87|15067.92|14947.92|15066.96|14946.96|8
1650115880000|2022-04-16 13:31:20|15067.59|14947.59|15066.56|14946.56|15067.59|14947.59|15066.56|14946.56|10
1650115890000|2022-04-16 13:31:30|15066.53|14946.53|15064.03|14944.03|15066.53|14946.53|15064.03|14944.03|10
1650115900000|2022-04-16 13:31:40|15063.93|14943.93|15063.25|14943.25|15063.93|14943.93|15063.2|14943.2|9
1650115910000|2022-04-16 13:31:50|15063.2|14943.2|15063.07|14943.07|15063.39|14943.39|15062.89|14942.89|10
1650115920000|2022-04-16 13:32:00|15063.11|14943.11|15063.17|14943.17|15063.17|14943.17|15062.79|14942.79|9
1650115930000|2022-04-16 13:32:10|15063.29|14943.29|15062.77|14942.77|15063.49|14943.49|15062.74|14942.74|9
1650115940000|2022-04-16 13:32:20|15062.73|14942.73|15060.3|14940.3|15062.73|14942.73|15060.3|14940.3|10
1650115950000|2022-04-16 13:32:30|15060.28|14940.28|15059|14939|15060.28|14940.28|15058.94|14938.94|9
1650115960000|2022-04-16 13:32:40|15058.82|14938.82|15058.16|14938.16|15058.89|14938.89|15058.16|14938.16|8
1650115970000|2022-04-16 13:32:50|15058.13|14938.13|15054.75|14934.75|15058.13|14938.13|15054.75|14934.75|10
1650115980000|2022-04-16 13:33:00|15054.66|14934.66|15053.82|14933.82|15054.66|14934.66|15053.82|14933.82|10
1650115990000|2022-04-16 13:33:10|15053.99|14933.99|15051.5|14931.5|15053.99|14933.99|15051.5|14931.5|10
1650116000000|2022-04-16 13:33:20|15050.16|14930.16|15048.66|14928.66|15050.2|14930.2|15048.66|14928.66|10
1650116010000|2022-04-16 13:33:30|15048.82|14928.82|15048.29|14928.29|15048.82|14928.82|15048.21|14928.21|8
1650116020000|2022-04-16 13:33:40|15048|14928|15049.11|14929.11|15049.11|14929.11|15047.58|14927.58|10
1650116030000|2022-04-16 13:33:50|15048.93|14928.93|15047.26|14927.26|15048.93|14928.93|15047.26|14927.26|10
1650116040000|2022-04-16 13:34:00|15047.38|14927.38|15047.89|14927.89|15048|14928|15047.38|14927.38|9
1650116050000|2022-04-16 13:34:10|15047.93|14927.93|15049.41|14929.41|15049.41|14929.41|15047.35|14927.35|10
1650116060000|2022-04-16 13:34:20|15049.72|14929.72|15051.28|14931.28|15051.28|14931.28|15049.72|14929.72|10
1650116070000|2022-04-16 13:34:30|15052.27|14932.27|15053.73|14933.73|15053.73|14933.73|15052.27|14932.27|10
1650116080000|2022-04-16 13:34:40|15053.8|14933.8|15055.2|14935.2|15055.2|14935.2|15053.69|14933.69|10
1650116090000|2022-04-16 13:34:50|15055.24|14935.24|15055.47|14935.47|15055.47|14935.47|15054.99|14934.99|9
1650116100000|2022-04-16 13:35:00|15055.69|14935.69|15056.68|14936.68|15056.68|14936.68|15055.57|14935.57|10
1650116110000|2022-04-16 13:35:10|15056.63|14936.63|15056.61|14936.61|15056.75|14936.75|15056.54|14936.54|9
1650116120000|2022-04-16 13:35:20|15056.71|14936.71|15055.64|14935.64|15057.07|14937.07|15055.64|14935.64|9
1650116130000|2022-04-16 13:35:30|15055.59|14935.59|15054.53|14934.53|15055.59|14935.59|15054.45|14934.45|9
1650116140000|2022-04-16 13:35:40|15054.46|14934.46|15054.02|14934.02|15054.46|14934.46|15054.02|14934.02|10
1650116150000|2022-04-16 13:35:50|15054.04|14934.04|15054.66|14934.66|15054.67|14934.67|15053.93|14933.93|9
1650116160000|2022-04-16 13:36:00|15054.38|14934.38|15054.38|14934.38|15054.38|14934.38|15054.16|14934.16|9
1650116170000|2022-04-16 13:36:10|15054.43|14934.43|15054.24|14934.24|15054.43|14934.43|15054.01|14934.01|10
1650116180000|2022-04-16 13:36:20|15054.23|14934.23|15053.66|14933.66|15054.34|14934.34|15053.45|14933.45|10
1650116190000|2022-04-16 13:36:30|15053.71|14933.71|15054.41|14934.41|15054.41|14934.41|15053.45|14933.45|9
1650116200000|2022-04-16 13:36:40|15054.63|14934.63|15054.05|14934.05|15054.71|14934.71|15054.05|14934.05|10
1650116210000|2022-04-16 13:36:50|15053.67|14933.67|15052.98|14932.98|15053.88|14933.88|15052.81|14932.81|10
1650116220000|2022-04-16 13:37:00|15052.91|14932.91|15053.3|14933.3|15053.33|14933.33|15052.63|14932.63|9
1650116230000|2022-04-16 13:37:10|15053.33|14933.33|15053.15|14933.15|15053.33|14933.33|15053.15|14933.15|7
1650116240000|2022-04-16 13:37:20|15053.29|14933.29|15053.15|14933.15|15053.45|14933.45|15053.15|14933.15|8
1650116250000|2022-04-16 13:37:30|15053.03|14933.03|15054.73|14934.73|15054.73|14934.73|15053|14933|9
1650116260000|2022-04-16 13:37:40|15055.31|14935.31|15056.44|14936.44|15056.44|14936.44|15055.31|14935.31|10
1650116270000|2022-04-16 13:37:50|15056.48|14936.48|15057.01|14937.01|15057.01|14937.01|15056.48|14936.48|9
1650116280000|2022-04-16 13:38:00|15057.02|14937.02|15057.43|14937.43|15057.71|14937.71|15057.02|14937.02|10
1650116290000|2022-04-16 13:38:10|15057.51|14937.51|15057.36|14937.36|15057.67|14937.67|15057.14|14937.14|9
1650116300000|2022-04-16 13:38:20|15057.51|14937.51|15056.75|14936.75|15057.51|14937.51|15056.7|14936.7|8
1650116310000|2022-04-16 13:38:30|15056.85|14936.85|15056.7|14936.7|15057.11|14937.11|15056.64|14936.64|10
1650116320000|2022-04-16 13:38:40|15056.66|14936.66|15056.37|14936.37|15056.7|14936.7|15056.36|14936.36|7
1650116330000|2022-04-16 13:38:50|15056.28|14936.28|15055.56|14935.56|15056.33|14936.33|15055.56|14935.56|8
1650116340000|2022-04-16 13:39:00|15055.51|14935.51|15054.89|14934.89|15055.52|14935.52|15054.89|14934.89|10
1650116350000|2022-04-16 13:39:10|15054.95|14934.95|15054.95|14934.95|15055.33|14935.33|15054.75|14934.75|10
1650116360000|2022-04-16 13:39:20|15054.83|14934.83|15054.65|14934.65|15054.91|14934.91|15054.46|14934.46|10
1650116370000|2022-04-16 13:39:30|15054.6|14934.6|15054.38|14934.38|15054.7|14934.7|15054.38|14934.38|6
1650116380000|2022-04-16 13:39:40|15054.56|14934.56|15058.23|14938.23|15058.23|14938.23|15054.47|14934.47|10
1650116390000|2022-04-16 13:39:50|15058.21|14938.21|15059.85|14939.85|15059.85|14939.85|15058.21|14938.21|10
1650116400000|2022-04-16 13:40:00|15059.73|14939.73|15060.9|14940.9|15060.9|14940.9|15059.69|14939.69|10
1650116410000|2022-04-16 13:40:10|15060.78|14940.78|15060.53|14940.53|15061.01|14941.01|15060.47|14940.47|10
1650116420000|2022-04-16 13:40:20|15060.24|14940.24|15060.74|14940.74|15060.74|14940.74|15060.22|14940.22|9
1650116430000|2022-04-16 13:40:30|15060.69|14940.69|15060.83|14940.83|15060.83|14940.83|15060.58|14940.58|6
1650116440000|2022-04-16 13:40:40|15060.75|14940.75|15060.65|14940.65|15060.75|14940.75|15060.06|14940.06|8
1650116450000|2022-04-16 13:40:50|15060.64|14940.64|15060.05|14940.05|15060.64|14940.64|15060.05|14940.05|10
1650116460000|2022-04-16 13:41:00|15060.1|14940.1|15059.53|14939.53|15060.1|14940.1|15059.48|14939.48|10
1650116470000|2022-04-16 13:41:10|15059.43|14939.43|15059.28|14939.28|15059.61|14939.61|15059.28|14939.28|10
1650116480000|2022-04-16 13:41:20|15059.29|14939.29|15060.36|14940.36|15060.36|14940.36|15059.09|14939.09|10
1650116490000|2022-04-16 13:41:30|15060.28|14940.28|15060.29|14940.29|15060.3|14940.3|15059.91|14939.91|10
1650116500000|2022-04-16 13:41:40|15060.22|14940.22|15060.16|14940.16|15060.22|14940.22|15060.11|14940.11|9
1650116510000|2022-04-16 13:41:50|15060.06|14940.06|15060.41|14940.41|15060.41|14940.41|15060.06|14940.06|7
1650116520000|2022-04-16 13:42:00|15060.37|14940.37|15060.22|14940.22|15060.37|14940.37|15060|14940|9
1650116530000|2022-04-16 13:42:10|15060.2|14940.2|15060.71|14940.71|15060.81|14940.81|15060.2|14940.2|10
1650116540000|2022-04-16 13:42:20|15060.95|14940.95|15061.33|14941.33|15061.33|14941.33|15060.95|14940.95|6
1650116550000|2022-04-16 13:42:30|15061.31|14941.31|15061.88|14941.88|15061.88|14941.88|15061.31|14941.31|9
1650116560000|2022-04-16 13:42:40|15061.96|14941.96|15061.91|14941.91|15061.98|14941.98|15061.83|14941.83|8
1650116570000|2022-04-16 13:42:50|15061.92|14941.92|15061.74|14941.74|15062|14942|15061.74|14941.74|8
1650116580000|2022-04-16 13:43:00|15061.65|14941.65|15061.55|14941.55|15061.66|14941.66|15061.48|14941.48|8
1650116590000|2022-04-16 13:43:10|15061.52|14941.52|15061.78|14941.78|15061.78|14941.78|15061.52|14941.52|7
1650116600000|2022-04-16 13:43:20|15061.77|14941.77|15061.84|14941.84|15061.96|14941.96|15061.77|14941.77|9
1650116610000|2022-04-16 13:43:30|15061.96|14941.96|15062.15|14942.15|15062.15|14942.15|15061.92|14941.92|8
1650116620000|2022-04-16 13:43:40|15062.19|14942.19|15062.14|14942.14|15062.19|14942.19|15061.81|14941.81|10
1650116630000|2022-04-16 13:43:50|15062.09|14942.09|15062.06|14942.06|15062.19|14942.19|15062.06|14942.06|8
1650116640000|2022-04-16 13:44:00|15061.89|14941.89|15061.65|14941.65|15061.89|14941.89|15061.65|14941.65|8
1650116650000|2022-04-16 13:44:10|15061.72|14941.72|15061.46|14941.46|15061.72|14941.72|15061.11|14941.11|8
1650116660000|2022-04-16 13:44:20|15061.16|14941.16|15060.89|14940.89|15061.16|14941.16|15060.71|14940.71|9
1650116670000|2022-04-16 13:44:30|15060.86|14940.86|15061.37|14941.37|15061.41|14941.41|15060.86|14940.86|9
1650116680000|2022-04-16 13:44:40|15061.24|14941.24|15060.56|14940.56|15061.24|14941.24|15060.56|14940.56|9
1650116690000|2022-04-16 13:44:50|15060.64|14940.64|15060.75|14940.75|15060.75|14940.75|15060.63|14940.63|7
1650116700000|2022-04-16 13:45:00|15060.66|14940.66|15062.76|14942.76|15062.76|14942.76|15060.66|14940.66|10
1650116710000|2022-04-16 13:45:10|15062.85|14942.85|15062.95|14942.95|15063.09|14943.09|15062.85|14942.85|9
1650116720000|2022-04-16 13:45:20|15063.03|14943.03|15062.72|14942.72|15063.03|14943.03|15062.66|14942.66|9
1650116730000|2022-04-16 13:45:30|15062.98|14942.98|15063.2|14943.2|15063.2|14943.2|15062.97|14942.97|9
1650116740000|2022-04-16 13:45:40|15063.22|14943.22|15063.67|14943.67|15063.68|14943.68|15063.22|14943.22|10
1650116750000|2022-04-16 13:45:50|15063.64|14943.64|15063.07|14943.07|15063.64|14943.64|15062.81|14942.81|10
1650116760000|2022-04-16 13:46:00|15063.02|14943.02|15064|14944|15064.01|14944.01|15062.95|14942.95|8
1650116770000|2022-04-16 13:46:10|15063.94|14943.94|15064.05|14944.05|15064.5|14944.5|15063.85|14943.85|9
1650116780000|2022-04-16 13:46:20|15063.97|14943.97|15062.83|14942.83|15064.15|14944.15|15062.83|14942.83|8
1650116790000|2022-04-16 13:46:30|15062.59|14942.59|15061.9|14941.9|15062.59|14942.59|15061.7|14941.7|10
1650116800000|2022-04-16 13:46:40|15061.91|14941.91|15061.32|14941.32|15062.43|14942.43|15061.31|14941.31|9
1650116810000|2022-04-16 13:46:50|15061.37|14941.37|15060.47|14940.47|15061.6|14941.6|15060.47|14940.47|9
1650116820000|2022-04-16 13:47:00|15060.4|14940.4|15058.52|14938.52|15060.57|14940.57|15058.52|14938.52|9
1650116830000|2022-04-16 13:47:10|15058.56|14938.56|15056.81|14936.81|15058.56|14938.56|15056.76|14936.76|10
1650116840000|2022-04-16 13:47:20|15057.04|14937.04|15056.71|14936.71|15057.24|14937.24|15056.71|14936.71|10
1650116850000|2022-04-16 13:47:30|15056.78|14936.78|15056.77|14936.77|15056.9|14936.9|15056.7|14936.7|9
1650116860000|2022-04-16 13:47:40|15056.9|14936.9|15058.09|14938.09|15058.1|14938.1|15056.82|14936.82|7
1650116870000|2022-04-16 13:47:50|15058.04|14938.04|15057.82|14937.82|15058.04|14938.04|15057.81|14937.81|7
1650116880000|2022-04-16 13:48:00|15057.84|14937.84|15057.05|14937.05|15057.84|14937.84|15057.05|14937.05|10
1650116890000|2022-04-16 13:48:10|15057.17|14937.17|15057.9|14937.9|15057.94|14937.94|15056.97|14936.97|9
1650116900000|2022-04-16 13:48:20|15057.91|14937.91|15058.16|14938.16|15058.16|14938.16|15057.78|14937.78|10
1650116910000|2022-04-16 13:48:30|15058.14|14938.14|15058.17|14938.17|15058.17|14938.17|15057.89|14937.89|8
1650116920000|2022-04-16 13:48:40|15058.32|14938.32|15058.29|14938.29|15058.33|14938.33|15058.16|14938.16|9
1650116930000|2022-04-16 13:48:50|15058.26|14938.26|15058.34|14938.34|15058.43|14938.43|15057.45|14937.45|9
1650116940000|2022-04-16 13:49:00|15058.18|14938.18|15056.77|14936.77|15058.18|14938.18|15056.77|14936.77|9
1650116950000|2022-04-16 13:49:10|15056.74|14936.74|15055.95|14935.95|15056.74|14936.74|15055.95|14935.95|10
1650116960000|2022-04-16 13:49:20|15055.96|14935.96|15055.44|14935.44|15055.99|14935.99|15055.44|14935.44|8
1650116970000|2022-04-16 13:49:30|15055.4|14935.4|15055.17|14935.17|15055.45|14935.45|15055.17|14935.17|9
1650116980000|2022-04-16 13:49:40|15055.14|14935.14|15055.11|14935.11|15055.14|14935.14|15054.64|14934.64|10
1650116990000|2022-04-16 13:49:50|15054.98|14934.98|15054.53|14934.53|15054.98|14934.98|15054.43|14934.43|8
1650117000000|2022-04-16 13:50:00|15054.4|14934.4|15055.65|14935.65|15055.65|14935.65|15054.04|14934.04|8
1650117010000|2022-04-16 13:50:10|15056.11|14936.11|15057.14|14937.14|15057.14|14937.14|15056.11|14936.11|10
1650117020000|2022-04-16 13:50:20|15057.23|14937.23|15057.58|14937.58|15057.58|14937.58|15057.21|14937.21|7
1650117030000|2022-04-16 13:50:30|15057.54|14937.54|15058.07|14938.07|15058.15|14938.15|15057.54|14937.54|10
1650117040000|2022-04-16 13:50:40|15058.12|14938.12|15058.44|14938.44|15058.44|14938.44|15057.85|14937.85|10
1650117050000|2022-04-16 13:50:50|15057.93|14937.93|15057.14|14937.14|15058.93|14938.93|15057.14|14937.14|10
1650117060000|2022-04-16 13:51:00|15057.15|14937.15|15057.02|14937.02|15057.85|14937.85|15057.01|14937.01|8
1650117070000|2022-04-16 13:51:10|15057.09|14937.09|15056.17|14936.17|15057.09|14937.09|15056.17|14936.17|9
1650117080000|2022-04-16 13:51:20|15056.01|14936.01|15055.93|14935.93|15056.22|14936.22|15055.9|14935.9|10
1650117090000|2022-04-16 13:51:30|15056.06|14936.06|15056.88|14936.88|15056.88|14936.88|15056.06|14936.06|9
1650117100000|2022-04-16 13:51:40|15056.87|14936.87|15057.49|14937.49|15057.52|14937.52|15056.87|14936.87|9
1650117110000|2022-04-16 13:51:50|15057.57|14937.57|15057.45|14937.45|15057.57|14937.57|15056.76|14936.76|10
1650117120000|2022-04-16 13:52:00|15057.46|14937.46|15057.37|14937.37|15057.51|14937.51|15057.37|14937.37|8
1650117130000|2022-04-16 13:52:10|15057.32|14937.32|15057.53|14937.53|15057.53|14937.53|15057.24|14937.24|7
1650117140000|2022-04-16 13:52:20|15057.4|14937.4|15057.47|14937.47|15057.59|14937.59|15057.4|14937.4|8
1650117150000|2022-04-16 13:52:30|15057.18|14937.18|15057.71|14937.71|15057.99|14937.99|15057.18|14937.18|9
1650117160000|2022-04-16 13:52:40|15057.61|14937.61|15057.43|14937.43|15057.61|14937.61|15057.18|14937.18|9
1650117170000|2022-04-16 13:52:50|15057.39|14937.39|15056.61|14936.61|15057.39|14937.39|15056.61|14936.61|10
1650117180000|2022-04-16 13:53:00|15056.4|14936.4|15057.79|14937.79|15057.79|14937.79|15056.38|14936.38|10
1650117190000|2022-04-16 13:53:10|15058.01|14938.01|15058.43|14938.43|15058.5|14938.5|15058.01|14938.01|10
1650117200000|2022-04-16 13:53:20|15058.44|14938.44|15058.35|14938.35|15058.45|14938.45|15058.32|14938.32|9
1650117210000|2022-04-16 13:53:30|15058.23|14938.23|15057.14|14937.14|15058.23|14938.23|15056.99|14936.99|10
1650117220000|2022-04-16 13:53:40|15057.07|14937.07|15057.64|14937.64|15057.64|14937.64|15057.07|14937.07|10
1650117230000|2022-04-16 13:53:50|15058.23|14938.23|15059.42|14939.42|15059.42|14939.42|15058.1|14938.1|10
1650117240000|2022-04-16 13:54:00|15059.06|14939.06|15059.31|14939.31|15059.32|14939.32|15058.69|14938.69|10
1650117250000|2022-04-16 13:54:10|15059.43|14939.43|15059.58|14939.58|15059.59|14939.59|15059.43|14939.43|6
1650117260000|2022-04-16 13:54:20|15059.64|14939.64|15060.48|14940.48|15060.48|14940.48|15059.64|14939.64|9
1650117270000|2022-04-16 13:54:30|15060.64|14940.64|15061.02|14941.02|15061.16|14941.16|15060.33|14940.33|10
1650117280000|2022-04-16 13:54:40|15061.26|14941.26|15061.19|14941.19|15061.27|14941.27|15061.04|14941.04|8
1650117290000|2022-04-16 13:54:50|15061.08|14941.08|15061.5|14941.5|15061.7|14941.7|15061.08|14941.08|10
1650117300000|2022-04-16 13:55:00|15061.47|14941.47|15062.07|14942.07|15062.07|14942.07|15061.42|14941.42|10
1650117310000|2022-04-16 13:55:10|15062.08|14942.08|15062.45|14942.45|15062.45|14942.45|15061.95|14941.95|9
1650117320000|2022-04-16 13:55:20|15062.46|14942.46|15064.04|14944.04|15064.1|14944.1|15062.46|14942.46|10
1650117330000|2022-04-16 13:55:30|15063.94|14943.94|15063.69|14943.69|15064.37|14944.37|15063.4|14943.4|10
1650117340000|2022-04-16 13:55:40|15063.67|14943.67|15063.82|14943.82|15063.82|14943.82|15063.56|14943.56|6
1650117350000|2022-04-16 13:55:50|15063.89|14943.89|15064.36|14944.36|15064.46|14944.46|15063.89|14943.89|9
1650117360000|2022-04-16 13:56:00|15064.34|14944.34|15064.71|14944.71|15064.75|14944.75|15064.34|14944.34|9
1650117370000|2022-04-16 13:56:10|15064.54|14944.54|15064.36|14944.36|15064.57|14944.57|15064.36|14944.36|8
1650117380000|2022-04-16 13:56:20|15064.52|14944.52|15065.05|14945.05|15065.05|14945.05|15064.52|14944.52|10
1650117390000|2022-04-16 13:56:30|15064.95|14944.95|15064.59|14944.59|15065.04|14945.04|15064.56|14944.56|9
1650117400000|2022-04-16 13:56:40|15064.6|14944.6|15065.21|14945.21|15065.33|14945.33|15064.59|14944.59|7
1650117410000|2022-04-16 13:56:50|15065.33|14945.33|15066.14|14946.14|15066.14|14946.14|15065.05|14945.05|9
1650117420000|2022-04-16 13:57:00|15066.32|14946.32|15066.74|14946.74|15066.74|14946.74|15066.32|14946.32|7
1650117430000|2022-04-16 13:57:10|15066.82|14946.82|15067.04|14947.04|15067.1|14947.1|15066.58|14946.58|9
1650117440000|2022-04-16 13:57:20|15067.08|14947.08|15067.7|14947.7|15067.7|14947.7|15067.04|14947.04|9
1650117450000|2022-04-16 13:57:30|15067.8|14947.8|15065.51|14945.51|15067.8|14947.8|15065.51|14945.51|10
1650117460000|2022-04-16 13:57:40|15065.27|14945.27|15064.52|14944.52|15065.27|14945.27|15064.24|14944.24|10
1650117470000|2022-04-16 13:57:50|15064.54|14944.54|15064.68|14944.68|15064.79|14944.79|15064.47|14944.47|9
1650117480000|2022-04-16 13:58:00|15065.02|14945.02|15064.92|14944.92|15065.13|14945.13|15064.83|14944.83|9
1650117490000|2022-04-16 13:58:10|15065|14945|15064.74|14944.74|15065|14945|15064.54|14944.54|10
1650117500000|2022-04-16 13:58:20|15064.64|14944.64|15062.66|14942.66|15064.79|14944.79|15062.66|14942.66|8
1650117510000|2022-04-16 13:58:30|15062.76|14942.76|15062.57|14942.57|15062.8|14942.8|15062.47|14942.47|8
1650117520000|2022-04-16 13:58:40|15062.37|14942.37|15062.11|14942.11|15062.6|14942.6|15061.98|14941.98|10
1650117530000|2022-04-16 13:58:50|15062.14|14942.14|15062.76|14942.76|15062.76|14942.76|15062.07|14942.07|10
1650117540000|2022-04-16 13:59:00|15062.8|14942.8|15062.44|14942.44|15062.8|14942.8|15062.16|14942.16|10
1650117550000|2022-04-16 13:59:10|15062.47|14942.47|15063.39|14943.39|15063.39|14943.39|15062.47|14942.47|10
1650117560000|2022-04-16 13:59:20|15063.44|14943.44|15063.86|14943.86|15063.86|14943.86|15063.29|14943.29|10
1650117570000|2022-04-16 13:59:30|15063.85|14943.85|15065.07|14945.07|15065.2|14945.2|15063.84|14943.84|10
1650117580000|2022-04-16 13:59:40|15065.19|14945.19|15065.42|14945.42|15065.42|14945.42|15065.05|14945.05|8
1650117590000|2022-04-16 13:59:50|15065.49|14945.49|15065.67|14945.67|15065.67|14945.67|15065.28|14945.28|9
1650117600000|2022-04-16 14:00:00|15065.93|14945.93|15066.81|14946.81|15067.02|14947.02|15065.93|14945.93|9
1650117610000|2022-04-16 14:00:10|15066.99|14946.99|15066.19|14946.19|15066.99|14946.99|15066.19|14946.19|8
1650117620000|2022-04-16 14:00:20|15066.27|14946.27|15067.08|14947.08|15067.08|14947.08|15066.17|14946.17|9
1650117630000|2022-04-16 14:00:30|15067.09|14947.09|15067.74|14947.74|15067.74|14947.74|15067.09|14947.09|10
1650117640000|2022-04-16 14:00:40|15067.86|14947.86|15067.6|14947.6|15068.27|14948.27|15067.58|14947.58|10
1650117650000|2022-04-16 14:00:50|15067.77|14947.77|15067.08|14947.08|15067.77|14947.77|15066.87|14946.87|10
1650117660000|2022-04-16 14:01:00|15067.14|14947.14|15067.23|14947.23|15067.32|14947.32|15067.01|14947.01|10
1650117670000|2022-04-16 14:01:10|15067.08|14947.08|15066.99|14946.99|15067.11|14947.11|15066.7|14946.7|10
1650117680000|2022-04-16 14:01:20|15067.11|14947.11|15068.71|14948.71|15068.71|14948.71|15067.01|14947.01|10
1650117690000|2022-04-16 14:01:30|15068.78|14948.78|15068.66|14948.66|15068.78|14948.78|15068.55|14948.55|8
1650117700000|2022-04-16 14:01:40|15068.11|14948.11|15068.05|14948.05|15068.11|14948.11|15067.87|14947.87|8
1650117710000|2022-04-16 14:01:50|15068.13|14948.13|15068.1|14948.1|15068.24|14948.24|15068.05|14948.05|8
1650117720000|2022-04-16 14:02:00|15067.98|14947.98|15068.61|14948.61|15068.66|14948.66|15067.98|14947.98|8
1650117730000|2022-04-16 14:02:10|15068.14|14948.14|15068.27|14948.27|15068.28|14948.28|15068.14|14948.14|8
1650117740000|2022-04-16 14:02:20|15068.16|14948.16|15067.16|14947.16|15068.24|14948.24|15067.16|14947.16|9
1650117750000|2022-04-16 14:02:30|15067.43|14947.43|15066.19|14946.19|15067.43|14947.43|15065.81|14945.81|9
1650117760000|2022-04-16 14:02:40|15066.16|14946.16|15065.61|14945.61|15066.16|14946.16|15065.61|14945.61|9
1650117770000|2022-04-16 14:02:50|15065.54|14945.54|15065.82|14945.82|15065.82|14945.82|15065.5|14945.5|9
1650117780000|2022-04-16 14:03:00|15065.74|14945.74|15065.66|14945.66|15065.77|14945.77|15065.6|14945.6|7
1650117790000|2022-04-16 14:03:10|15065.39|14945.39|15066.62|14946.62|15066.62|14946.62|15065.39|14945.39|8
1650117800000|2022-04-16 14:03:20|15066.76|14946.76|15067.64|14947.64|15067.64|14947.64|15066.76|14946.76|8
1650117810000|2022-04-16 14:03:30|15067.47|14947.47|15067.54|14947.54|15067.61|14947.61|15067.26|14947.26|9
1650117820000|2022-04-16 14:03:40|15067.73|14947.73|15067.66|14947.66|15067.78|14947.78|15067.6|14947.6|8
1650117830000|2022-04-16 14:03:50|15067.59|14947.59|15067.73|14947.73|15067.73|14947.73|15067.29|14947.29|8
1650117840000|2022-04-16 14:04:00|15067.42|14947.42|15067.74|14947.74|15067.85|14947.85|15067.4|14947.4|9
1650117850000|2022-04-16 14:04:10|15067.72|14947.72|15068.03|14948.03|15068.03|14948.03|15067.72|14947.72|6
1650117860000|2022-04-16 14:04:20|15067.94|14947.94|15067.99|14947.99|15068.23|14948.23|15067.88|14947.88|6
1650117870000|2022-04-16 14:04:30|15068|14948|15067.97|14947.97|15068.21|14948.21|15067.71|14947.71|10
1650117880000|2022-04-16 14:04:40|15067.83|14947.83|15068.11|14948.11|15068.11|14948.11|15067.77|14947.77|9
1650117890000|2022-04-16 14:04:50|15068.12|14948.12|15068.05|14948.05|15068.21|14948.21|15067.96|14947.96|10
1650117900000|2022-04-16 14:05:00|15068.09|14948.09|15067.59|14947.59|15068.09|14948.09|15067.59|14947.59|9
1650117910000|2022-04-16 14:05:10|15067.65|14947.65|15067.55|14947.55|15067.79|14947.79|15067.49|14947.49|10
1650117920000|2022-04-16 14:05:20|15067.54|14947.54|15065.62|14945.62|15067.54|14947.54|15065.62|14945.62|9
1650117930000|2022-04-16 14:05:30|15064.79|14944.79|15063.26|14943.26|15064.84|14944.84|15063.26|14943.26|8
1650117940000|2022-04-16 14:05:40|15063.24|14943.24|15062.28|14942.28|15063.24|14943.24|15062.19|14942.19|10
1650117950000|2022-04-16 14:05:50|15062.25|14942.25|15061.99|14941.99|15062.27|14942.27|15061.88|14941.88|10
1650117960000|2022-04-16 14:06:00|15061.91|14941.91|15061.73|14941.73|15062.01|14942.01|15061.49|14941.49|8
1650117970000|2022-04-16 14:06:10|15061.63|14941.63|15061.37|14941.37|15061.79|14941.79|15061.37|14941.37|9
1650117980000|2022-04-16 14:06:20|15060.94|14940.94|15061.12|14941.12|15061.12|14941.12|15060.6|14940.6|10
1650117990000|2022-04-16 14:06:30|15061.16|14941.16|15060.97|14940.97|15061.68|14941.68|15060.97|14940.97|9
1650118000000|2022-04-16 14:06:40|15061.02|14941.02|15061.64|14941.64|15061.64|14941.64|15061.02|14941.02|10
1650118010000|2022-04-16 14:06:50|15061.62|14941.62|15061.11|14941.11|15061.78|14941.78|15061.07|14941.07|8
1650118020000|2022-04-16 14:07:00|15061.18|14941.18|15061.08|14941.08|15061.23|14941.23|15061|14941|9
1650118030000|2022-04-16 14:07:10|15061.09|14941.09|15060.98|14940.98|15061.11|14941.11|15060.98|14940.98|9
1650118040000|2022-04-16 14:07:20|15060.92|14940.92|15061.37|14941.37|15061.75|14941.75|15060.92|14940.92|9
1650118050000|2022-04-16 14:07:30|15061.6|14941.6|15061.35|14941.35|15061.6|14941.6|15061.29|14941.29|9
1650118060000|2022-04-16 14:07:40|15061.24|14941.24|15061.18|14941.18|15061.39|14941.39|15061.1|14941.1|8
1650118070000|2022-04-16 14:07:50|15060.54|14940.54|15060.56|14940.56|15060.84|14940.84|15059.98|14939.98|9
1650118080000|2022-04-16 14:08:00|15060.4|14940.4|15060.31|14940.31|15060.42|14940.42|15060.07|14940.07|9
1650118090000|2022-04-16 14:08:10|15060.45|14940.45|15060.38|14940.38|15060.69|14940.69|15060.38|14940.38|9
1650118100000|2022-04-16 14:08:20|15060.56|14940.56|15061.82|14941.82|15062.03|14942.03|15060.56|14940.56|10
1650118110000|2022-04-16 14:08:30|15062.02|14942.02|15062.14|14942.14|15062.34|14942.34|15062.01|14942.01|9
1650118120000|2022-04-16 14:08:40|15062.11|14942.11|15063.02|14943.02|15063.02|14943.02|15061.95|14941.95|8
1650118130000|2022-04-16 14:08:50|15063.75|14943.75|15064.16|14944.16|15064.35|14944.35|15063.72|14943.72|9
1650118140000|2022-04-16 14:09:00|15064.25|14944.25|15063.94|14943.94|15064.68|14944.68|15063.94|14943.94|8
1650118150000|2022-04-16 14:09:10|15064|14944|15064.12|14944.12|15064.13|14944.13|15064|14944|9
1650118160000|2022-04-16 14:09:20|15064.07|14944.07|15064.39|14944.39|15064.39|14944.39|15063.7|14943.7|10
1650118170000|2022-04-16 14:09:30|15064.4|14944.4|15063.8|14943.8|15064.62|14944.62|15063.8|14943.8|8
1650118180000|2022-04-16 14:09:40|15063.81|14943.81|15063.49|14943.49|15064.02|14944.02|15063.49|14943.49|9
1650118190000|2022-04-16 14:09:50|15063.47|14943.47|15063.33|14943.33|15063.61|14943.61|15063.24|14943.24|10
1650118200000|2022-04-16 14:10:00|15063.32|14943.32|15063.4|14943.4|15063.51|14943.51|15063.15|14943.15|10
1650118210000|2022-04-16 14:10:10|15063.3|14943.3|15062.87|14942.87|15063.3|14943.3|15062.72|14942.72|10
1650118220000|2022-04-16 14:10:20|15063.41|14943.41|15063.57|14943.57|15063.57|14943.57|15062.89|14942.89|10
1650118230000|2022-04-16 14:10:30|15063.64|14943.64|15064.86|14944.86|15064.86|14944.86|15063.64|14943.64|10
1650118240000|2022-04-16 14:10:40|15065.1|14945.1|15065.22|14945.22|15065.28|14945.28|15065.1|14945.1|7
1650118250000|2022-04-16 14:10:50|15065.29|14945.29|15065.12|14945.12|15065.29|14945.29|15064.87|14944.87|10
1650118260000|2022-04-16 14:11:00|15065.24|14945.24|15064.77|14944.77|15065.25|14945.25|15064.77|14944.77|10
1650118270000|2022-04-16 14:11:10|15064.68|14944.68|15064.56|14944.56|15064.7|14944.7|15064.41|14944.41|10
1650118280000|2022-04-16 14:11:20|15064.7|14944.7|15064.85|14944.85|15065.29|14945.29|15064.7|14944.7|10
1650118290000|2022-04-16 14:11:30|15065.15|14945.15|15065.5|14945.5|15065.73|14945.73|15065.15|14945.15|10
1650118300000|2022-04-16 14:11:40|15065.48|14945.48|15065.59|14945.59|15065.59|14945.59|15065.48|14945.48|8
1650118310000|2022-04-16 14:11:50|15065.58|14945.58|15065.59|14945.59|15065.67|14945.67|15065.5|14945.5|10
1650118320000|2022-04-16 14:12:00|15065.53|14945.53|15066.5|14946.5|15066.5|14946.5|15065.42|14945.42|10
1650118330000|2022-04-16 14:12:10|15066.51|14946.51|15066.83|14946.83|15066.83|14946.83|15066.51|14946.51|8
1650118340000|2022-04-16 14:12:20|15066.79|14946.79|15066.72|14946.72|15066.96|14946.96|15066.61|14946.61|9
1650118350000|2022-04-16 14:12:30|15066.71|14946.71|15066.69|14946.69|15066.82|14946.82|15066.67|14946.67|9
1650118360000|2022-04-16 14:12:40|15066.76|14946.76|15066.64|14946.64|15066.8|14946.8|15066.61|14946.61|8
1650118370000|2022-04-16 14:12:50|15066.63|14946.63|15065.84|14945.84|15066.63|14946.63|15065.81|14945.81|10
1650118380000|2022-04-16 14:13:00|15065.89|14945.89|15065.95|14945.95|15066.32|14946.32|15065.89|14945.89|9
1650118390000|2022-04-16 14:13:10|15065.8|14945.8|15066.19|14946.19|15066.19|14946.19|15065.51|14945.51|9
1650118400000|2022-04-16 14:13:20|15066.15|14946.15|15066.32|14946.32|15066.33|14946.33|15066.04|14946.04|7
1650118410000|2022-04-16 14:13:30|15066.15|14946.15|15066.34|14946.34|15066.34|14946.34|15066.15|14946.15|10
1650118420000|2022-04-16 14:13:40|15065.9|14945.9|15065.6|14945.6|15065.9|14945.9|15065.51|14945.51|7
1650118430000|2022-04-16 14:13:50|15065.62|14945.62|15065.37|14945.37|15065.62|14945.62|15065.15|14945.15|7
1650118440000|2022-04-16 14:14:00|15065.2|14945.2|15064.89|14944.89|15065.2|14945.2|15064.84|14944.84|10
1650118450000|2022-04-16 14:14:10|15064.86|14944.86|15064.93|14944.93|15064.96|14944.96|15064.67|14944.67|7
1650118460000|2022-04-16 14:14:20|15064.82|14944.82|15064.93|14944.93|15065.03|14945.03|15064.73|14944.73|9
1650118470000|2022-04-16 14:14:30|15065.08|14945.08|15064.89|14944.89|15065.08|14945.08|15064.89|14944.89|7
1650118480000|2022-04-16 14:14:40|15064.94|14944.94|15064.05|14944.05|15064.94|14944.94|15064.05|14944.05|9
1650118490000|2022-04-16 14:14:50|15064.14|14944.14|15062.63|14942.63|15064.14|14944.14|15062.63|14942.63|10
1650118500000|2022-04-16 14:15:00|15061.38|14941.38|15058.3|14938.3|15061.38|14941.38|15058.3|14938.3|10
1650118510000|2022-04-16 14:15:10|15057.76|14937.76|15056.53|14936.53|15057.76|14937.76|15056.51|14936.51|9
1650118520000|2022-04-16 14:15:20|15056.51|14936.51|15055.24|14935.24|15056.51|14936.51|15055.24|14935.24|9
1650118530000|2022-04-16 14:15:30|15055.33|14935.33|15054.74|14934.74|15055.33|14935.33|15054.73|14934.73|5
1650118540000|2022-04-16 14:15:40|15054.76|14934.76|15051.3|14931.3|15054.76|14934.76|15051.3|14931.3|8
1650118550000|2022-04-16 14:15:50|15051.34|14931.34|15051.14|14931.14|15051.53|14931.53|15051.07|14931.07|10
1650118560000|2022-04-16 14:16:00|15050.57|14930.57|15048.85|14928.85|15050.57|14930.57|15048.6|14928.6|9
1650118570000|2022-04-16 14:16:10|15048.96|14928.96|15050.73|14930.73|15050.73|14930.73|15048.94|14928.94|9
1650118580000|2022-04-16 14:16:20|15051.1|14931.1|15053.23|14933.23|15053.24|14933.24|15051.1|14931.1|10
1650118590000|2022-04-16 14:16:30|15053.19|14933.19|15053.31|14933.31|15053.31|14933.31|15052.64|14932.64|9
1650118600000|2022-04-16 14:16:40|15053.35|14933.35|15052.79|14932.79|15053.35|14933.35|15052.73|14932.73|10
1650118610000|2022-04-16 14:16:50|15052.87|14932.87|15053.51|14933.51|15053.56|14933.56|15052.87|14932.87|9
1650118620000|2022-04-16 14:17:00|15053.56|14933.56|15054.08|14934.08|15054.08|14934.08|15053.28|14933.28|10
1650118630000|2022-04-16 14:17:10|15054.17|14934.17|15054.43|14934.43|15054.43|14934.43|15054.13|14934.13|6
1650118640000|2022-04-16 14:17:20|15054.23|14934.23|15054.94|14934.94|15054.94|14934.94|15053.9|14933.9|8
1650118650000|2022-04-16 14:17:30|15055.12|14935.12|15055.77|14935.77|15055.77|14935.77|15055.03|14935.03|9
1650118660000|2022-04-16 14:17:40|15055.74|14935.74|15056.16|14936.16|15056.16|14936.16|15055.64|14935.64|8
1650118670000|2022-04-16 14:17:50|15056.17|14936.17|15054.66|14934.66|15056.17|14936.17|15054.66|14934.66|7
1650118680000|2022-04-16 14:18:00|15054.62|14934.62|15054.74|14934.74|15054.74|14934.74|15054.44|14934.44|10
1650118690000|2022-04-16 14:18:10|15054.87|14934.87|15054.43|14934.43|15054.87|14934.87|15054.26|14934.26|10
1650118700000|2022-04-16 14:18:20|15054.4|14934.4|15055.13|14935.13|15055.13|14935.13|15054.33|14934.33|10
1650118710000|2022-04-16 14:18:30|15055.08|14935.08|15055.57|14935.57|15055.57|14935.57|15055.08|14935.08|10
1650118720000|2022-04-16 14:18:40|15055.52|14935.52|15055.21|14935.21|15055.66|14935.66|15055.21|14935.21|9
1650118730000|2022-04-16 14:18:50|15055.18|14935.18|15054.42|14934.42|15055.18|14935.18|15054.42|14934.42|10
1650118740000|2022-04-16 14:19:00|15054.4|14934.4|15054.32|14934.32|15054.4|14934.4|15054.06|14934.06|8
1650118750000|2022-04-16 14:19:10|15054.31|14934.31|15053.83|14933.83|15054.35|14934.35|15053.73|14933.73|9
1650118760000|2022-04-16 14:19:20|15053.92|14933.92|15054.56|14934.56|15054.59|14934.59|15053.39|14933.39|10
1650118770000|2022-04-16 14:19:30|15054.47|14934.47|15056.41|14936.41|15056.41|14936.41|15054.47|14934.47|10
1650118780000|2022-04-16 14:19:40|15056.51|14936.51|15057.12|14937.12|15057.13|14937.13|15056.51|14936.51|10
1650118790000|2022-04-16 14:19:50|15057.16|14937.16|15058.57|14938.57|15058.57|14938.57|15057.16|14937.16|7
1650118800000|2022-04-16 14:20:00|15058.58|14938.58|15058.67|14938.67|15058.67|14938.67|15058.35|14938.35|9
1650118810000|2022-04-16 14:20:10|15058.57|14938.57|15058.46|14938.46|15058.59|14938.59|15058.35|14938.35|10
1650118820000|2022-04-16 14:20:20|15058.31|14938.31|15058.05|14938.05|15058.39|14938.39|15058.05|14938.05|8
1650118830000|2022-04-16 14:20:30|15057.37|14937.37|15054.86|14934.86|15057.48|14937.48|15054.86|14934.86|10
1650118840000|2022-04-16 14:20:40|15054.98|14934.98|15054.51|14934.51|15054.98|14934.98|15054.49|14934.49|10
1650118850000|2022-04-16 14:20:50|15053.99|14933.99|15055.19|14935.19|15055.19|14935.19|15053.99|14933.99|9
1650118860000|2022-04-16 14:21:00|15055.15|14935.15|15055.1|14935.1|15055.43|14935.43|15054.98|14934.98|10
1650118870000|2022-04-16 14:21:10|15055.05|14935.05|15055.36|14935.36|15055.43|14935.43|15055.05|14935.05|9
1650118880000|2022-04-16 14:21:20|15055.23|14935.23|15055.3|14935.3|15055.34|14935.34|15055.01|14935.01|9
1650118890000|2022-04-16 14:21:30|15055.31|14935.31|15055.21|14935.21|15055.35|14935.35|15055.12|14935.12|8
1650118900000|2022-04-16 14:21:40|15055.11|14935.11|15054.98|14934.98|15055.11|14935.11|15054.74|14934.74|10
1650118910000|2022-04-16 14:21:50|15055.02|14935.02|15054.73|14934.73|15055.02|14935.02|15054.68|14934.68|8
1650118920000|2022-04-16 14:22:00|15054.88|14934.88|15055.25|14935.25|15055.29|14935.29|15054.85|14934.85|10
1650118930000|2022-04-16 14:22:10|15055.09|14935.09|15054.65|14934.65|15055.09|14935.09|15054.61|14934.61|9
1650118940000|2022-04-16 14:22:20|15054.48|14934.48|15053.75|14933.75|15054.63|14934.63|15053.75|14933.75|9
1650118950000|2022-04-16 14:22:30|15053.97|14933.97|15054.45|14934.45|15055.19|14935.19|15053.96|14933.96|10
1650118960000|2022-04-16 14:22:40|15054.46|14934.46|15054.95|14934.95|15054.95|14934.95|15054.44|14934.44|8
1650118970000|2022-04-16 14:22:50|15054.94|14934.94|15059.96|14939.96|15059.96|14939.96|15054.94|14934.94|9
1650118980000|2022-04-16 14:23:00|15060.03|14940.03|15061.2|14941.2|15061.2|14941.2|15060.03|14940.03|10
1650118990000|2022-04-16 14:23:10|15061.45|14941.45|15064.14|14944.14|15064.29|14944.29|15061.45|14941.45|10
1650119000000|2022-04-16 14:23:20|15064.31|14944.31|15066.52|14946.52|15066.52|14946.52|15064.31|14944.31|8
1650119010000|2022-04-16 14:23:30|15066.56|14946.56|15069.62|14949.62|15069.62|14949.62|15066.56|14946.56|10
1650119020000|2022-04-16 14:23:40|15069.66|14949.66|15070.12|14950.12|15070.21|14950.21|15069.66|14949.66|10
1650119030000|2022-04-16 14:23:50|15070.22|14950.22|15070.1|14950.1|15070.34|14950.34|15069.95|14949.95|10
1650119040000|2022-04-16 14:24:00|15070.23|14950.23|15070.69|14950.69|15070.69|14950.69|15070.02|14950.02|10
1650119050000|2022-04-16 14:24:10|15070.6|14950.6|15069.81|14949.81|15070.6|14950.6|15069.76|14949.76|8
1650119060000|2022-04-16 14:24:20|15070.23|14950.23|15070.32|14950.32|15070.43|14950.43|15070.1|14950.1|8
1650119070000|2022-04-16 14:24:30|15070.3|14950.3|15070.38|14950.38|15070.44|14950.44|15070.15|14950.15|9
1650119080000|2022-04-16 14:24:40|15070.37|14950.37|15070.34|14950.34|15070.58|14950.58|15070.29|14950.29|10
1650119090000|2022-04-16 14:24:50|15070.27|14950.27|15070.47|14950.47|15070.52|14950.52|15069.54|14949.54|10
1650119100000|2022-04-16 14:25:00|15070.42|14950.42|15072.07|14952.07|15072.07|14952.07|15070.2|14950.2|9
1650119110000|2022-04-16 14:25:10|15072.11|14952.11|15072.11|14952.11|15072.32|14952.32|15071.98|14951.98|8
1650119120000|2022-04-16 14:25:20|15071.73|14951.73|15071.55|14951.55|15071.73|14951.73|15070.49|14950.49|10
1650119130000|2022-04-16 14:25:30|15071.65|14951.65|15071.78|14951.78|15071.84|14951.84|15071.58|14951.58|9
1650119140000|2022-04-16 14:25:40|15071.84|14951.84|15071.74|14951.74|15071.92|14951.92|15071.69|14951.69|7
1650119150000|2022-04-16 14:25:50|15071.7|14951.7|15071.69|14951.69|15071.7|14951.7|15071.45|14951.45|9
1650119160000|2022-04-16 14:26:00|15072.01|14952.01|15073.45|14953.45|15073.45|14953.45|15072.01|14952.01|8
1650119170000|2022-04-16 14:26:10|15073.93|14953.93|15074.44|14954.44|15074.52|14954.52|15073.39|14953.39|9
1650119180000|2022-04-16 14:26:20|15074.5|14954.5|15075.35|14955.35|15075.36|14955.36|15074.5|14954.5|9
1650119190000|2022-04-16 14:26:30|15075.4|14955.4|15076.87|14956.87|15076.87|14956.87|15075.4|14955.4|10
1650119200000|2022-04-16 14:26:40|15076.88|14956.88|15078.39|14958.39|15078.39|14958.39|15076.88|14956.88|8
1650119210000|2022-04-16 14:26:50|15078.44|14958.44|15078.81|14958.81|15078.83|14958.83|15078.43|14958.43|8
1650119220000|2022-04-16 14:27:00|15079.2|14959.2|15079.08|14959.08|15079.27|14959.27|15079.08|14959.08|9
1650119230000|2022-04-16 14:27:10|15079.03|14959.03|15079.09|14959.09|15079.1|14959.1|15079.03|14959.03|4
1650119240000|2022-04-16 14:27:20|15079.12|14959.12|15079.19|14959.19|15079.19|14959.19|15079.02|14959.02|9
1650119250000|2022-04-16 14:27:30|15079.21|14959.21|15078.34|14958.34|15079.25|14959.25|15078.31|14958.31|8
1650119260000|2022-04-16 14:27:40|15078.29|14958.29|15079.32|14959.32|15079.33|14959.33|15078.29|14958.29|10
1650119270000|2022-04-16 14:27:50|15079.35|14959.35|15079.65|14959.65|15079.65|14959.65|15079.24|14959.24|9
1650119280000|2022-04-16 14:28:00|15079.54|14959.54|15084.42|14964.42|15084.42|14964.42|15079.54|14959.54|10
1650119290000|2022-04-16 14:28:10|15084.19|14964.19|15083.24|14963.24|15084.43|14964.43|15083.24|14963.24|10
1650119300000|2022-04-16 14:28:20|15083.54|14963.54|15083.86|14963.86|15084.04|14964.04|15083.54|14963.54|9
1650119310000|2022-04-16 14:28:30|15084.16|14964.16|15084.47|14964.47|15084.47|14964.47|15084.16|14964.16|10
1650119320000|2022-04-16 14:28:40|15084.16|14964.16|15083.52|14963.52|15084.35|14964.35|15083.37|14963.37|10
1650119330000|2022-04-16 14:28:50|15083.35|14963.35|15081.9|14961.9|15083.35|14963.35|15081.9|14961.9|8
1650119340000|2022-04-16 14:29:00|15081.99|14961.99|15082|14962|15082.22|14962.22|15081.85|14961.85|8
1650119350000|2022-04-16 14:29:10|15081.93|14961.93|15082.4|14962.4|15082.56|14962.56|15081.93|14961.93|9
1650119360000|2022-04-16 14:29:20|15082.41|14962.41|15083.15|14963.15|15083.15|14963.15|15082.27|14962.27|9
1650119370000|2022-04-16 14:29:30|15083.39|14963.39|15083.29|14963.29|15083.51|14963.51|15083.01|14963.01|10
1650119380000|2022-04-16 14:29:40|15083.56|14963.56|15083.29|14963.29|15083.56|14963.56|15083.12|14963.12|10
1650119390000|2022-04-16 14:29:50|15083.48|14963.48|15083.72|14963.72|15083.72|14963.72|15083.27|14963.27|9
1650119400000|2022-04-16 14:30:00|15083.65|14963.65|15083.75|14963.75|15084.04|14964.04|15083.61|14963.61|10
1650119410000|2022-04-16 14:30:10|15083.95|14963.95|15083.49|14963.49|15083.95|14963.95|15083.44|14963.44|10
1650119420000|2022-04-16 14:30:20|15083.42|14963.42|15083.36|14963.36|15083.59|14963.59|15083.32|14963.32|8
1650119430000|2022-04-16 14:30:30|15083.42|14963.42|15083.6|14963.6|15084.54|14964.54|15083.42|14963.42|10
1650119440000|2022-04-16 14:30:40|15083.74|14963.74|15083.66|14963.66|15083.74|14963.74|15083.48|14963.48|9
1650119450000|2022-04-16 14:30:50|15083.51|14963.51|15083.12|14963.12|15083.56|14963.56|15083.12|14963.12|10
1650119460000|2022-04-16 14:31:00|15083.17|14963.17|15083.08|14963.08|15083.25|14963.25|15083.04|14963.04|7
1650119470000|2022-04-16 14:31:10|15083.06|14963.06|15082.97|14962.97|15083.16|14963.16|15082.76|14962.76|10
1650119480000|2022-04-16 14:31:20|15082.87|14962.87|15082.85|14962.85|15082.9|14962.9|15082.68|14962.68|8
1650119490000|2022-04-16 14:31:30|15082.79|14962.79|15081.11|14961.11|15082.79|14962.79|15081.11|14961.11|8
1650119500000|2022-04-16 14:31:40|15080.83|14960.83|15080.24|14960.24|15080.83|14960.83|15080.22|14960.22|9
1650119510000|2022-04-16 14:31:50|15079.18|14959.18|15076.98|14956.98|15079.18|14959.18|15076.98|14956.98|10
1650119520000|2022-04-16 14:32:00|15076.64|14956.64|15074.76|14954.76|15076.64|14956.64|15074.64|14954.64|10
1650119530000|2022-04-16 14:32:10|15074.49|14954.49|15074.65|14954.65|15074.65|14954.65|15073.66|14953.66|9
1650119540000|2022-04-16 14:32:20|15074.43|14954.43|15074.81|14954.81|15074.91|14954.91|15074.43|14954.43|9
1650119550000|2022-04-16 14:32:30|15074.69|14954.69|15073.88|14953.88|15074.77|14954.77|15073.86|14953.86|10
1650119560000|2022-04-16 14:32:40|15073.86|14953.86|15074.74|14954.74|15074.74|14954.74|15073.86|14953.86|9
1650119570000|2022-04-16 14:32:50|15074.81|14954.81|15075.66|14955.66|15075.72|14955.72|15074.81|14954.81|8
1650119580000|2022-04-16 14:33:00|15075.77|14955.77|15076.12|14956.12|15076.61|14956.61|15075.66|14955.66|10
1650119590000|2022-04-16 14:33:10|15076.17|14956.17|15076.96|14956.96|15076.96|14956.96|15076.17|14956.17|10
1650119600000|2022-04-16 14:33:20|15077.65|14957.65|15077.7|14957.7|15077.74|14957.74|15077.58|14957.58|8
1650119610000|2022-04-16 14:33:30|15077.79|14957.79|15077.82|14957.82|15077.89|14957.89|15077.66|14957.66|9
1650119620000|2022-04-16 14:33:40|15077.58|14957.58|15077.59|14957.59|15077.78|14957.78|15077.58|14957.58|8
1650119630000|2022-04-16 14:33:50|15077.65|14957.65|15077.61|14957.61|15077.69|14957.69|15077.38|14957.38|8
1650119640000|2022-04-16 14:34:00|15077.68|14957.68|15078.55|14958.55|15078.88|14958.88|15077.68|14957.68|9
1650119650000|2022-04-16 14:34:10|15078.33|14958.33|15077.91|14957.91|15078.33|14958.33|15077.91|14957.91|10
1650119660000|2022-04-16 14:34:20|15078.11|14958.11|15077.66|14957.66|15078.11|14958.11|15077.53|14957.53|9
1650119670000|2022-04-16 14:34:30|15077.64|14957.64|15076.6|14956.6|15077.64|14957.64|15076.6|14956.6|10
1650119680000|2022-04-16 14:34:40|15076.71|14956.71|15075.86|14955.86|15076.71|14956.71|15075.86|14955.86|10
1650119690000|2022-04-16 14:34:50|15075.85|14955.85|15076.59|14956.59|15076.59|14956.59|15075.75|14955.75|9
1650119700000|2022-04-16 14:35:00|15076.64|14956.64|15077.6|14957.6|15077.6|14957.6|15076.28|14956.28|10
1650119710000|2022-04-16 14:35:10|15077.63|14957.63|15077.9|14957.9|15077.9|14957.9|15077.59|14957.59|9
1650119720000|2022-04-16 14:35:20|15077.8|14957.8|15078.07|14958.07|15078.07|14958.07|15077.75|14957.75|8
1650119730000|2022-04-16 14:35:30|15078.22|14958.22|15078.84|14958.84|15079.15|14959.15|15078.22|14958.22|10
1650119740000|2022-04-16 14:35:40|15078.73|14958.73|15078.76|14958.76|15079.18|14959.18|15078.73|14958.73|9
1650119750000|2022-04-16 14:35:50|15078.63|14958.63|15076.98|14956.98|15078.79|14958.79|15076.97|14956.97|10
1650119760000|2022-04-16 14:36:00|15077.1|14957.1|15078.36|14958.36|15078.36|14958.36|15076.82|14956.82|9
1650119770000|2022-04-16 14:36:10|15078.67|14958.67|15078.99|14958.99|15078.99|14958.99|15078.66|14958.66|10
1650119780000|2022-04-16 14:36:20|15078.74|14958.74|15077.57|14957.57|15078.74|14958.74|15077.57|14957.57|9
1650119790000|2022-04-16 14:36:30|15077.46|14957.46|15077.21|14957.21|15077.63|14957.63|15076.93|14956.93|9
1650119800000|2022-04-16 14:36:40|15077.02|14957.02|15077.31|14957.31|15077.37|14957.37|15076.92|14956.92|10
1650119810000|2022-04-16 14:36:50|15077.36|14957.36|15077.21|14957.21|15077.36|14957.36|15077.13|14957.13|8
1650119820000|2022-04-16 14:37:00|15077.25|14957.25|15076.98|14956.98|15077.25|14957.25|15076.9|14956.9|8
1650119830000|2022-04-16 14:37:10|15077.04|14957.04|15077.6|14957.6|15077.6|14957.6|15077.04|14957.04|10
1650119840000|2022-04-16 14:37:20|15077.71|14957.71|15077.68|14957.68|15077.73|14957.73|15077.41|14957.41|10
1650119850000|2022-04-16 14:37:30|15077.67|14957.67|15076.78|14956.78|15077.67|14957.67|15076.59|14956.59|10
1650119860000|2022-04-16 14:37:40|15077.06|14957.06|15077.13|14957.13|15077.13|14957.13|15076.86|14956.86|10
1650119870000|2022-04-16 14:37:50|15077.04|14957.04|15076.47|14956.47|15077.13|14957.13|15076.29|14956.29|10
1650119880000|2022-04-16 14:38:00|15076.5|14956.5|15078.1|14958.1|15078.3|14958.3|15076.5|14956.5|10
1650119890000|2022-04-16 14:38:10|15077.75|14957.75|15078.69|14958.69|15079|14959|15077.75|14957.75|8
1650119900000|2022-04-16 14:38:20|15078.75|14958.75|15080.08|14960.08|15080.13|14960.13|15078.75|14958.75|8
1650119910000|2022-04-16 14:38:30|15080.06|14960.06|15080.42|14960.42|15080.43|14960.43|15080.06|14960.06|10
1650119920000|2022-04-16 14:38:40|15080.44|14960.44|15081.54|14961.54|15081.54|14961.54|15080.44|14960.44|10
1650119930000|2022-04-16 14:38:50|15081.72|14961.72|15084.48|14964.48|15084.48|14964.48|15081.72|14961.72|10
1650119940000|2022-04-16 14:39:00|15084.85|14964.85|15084.93|14964.93|15084.97|14964.97|15084.53|14964.53|7
1650119950000|2022-04-16 14:39:10|15085.05|14965.05|15085.3|14965.3|15085.44|14965.44|15085.03|14965.03|10
1650119960000|2022-04-16 14:39:20|15085.27|14965.27|15084.72|14964.72|15085.27|14965.27|15084.72|14964.72|8
1650119970000|2022-04-16 14:39:30|15084.74|14964.74|15085.73|14965.73|15085.76|14965.76|15084.65|14964.65|10
1650119980000|2022-04-16 14:39:40|15085.79|14965.79|15086.37|14966.37|15086.57|14966.57|15085.79|14965.79|10
1650119990000|2022-04-16 14:39:50|15086.3|14966.3|15086.19|14966.19|15086.58|14966.58|15086.16|14966.16|10
1650120000000|2022-04-16 14:40:00|15086.16|14966.16|15086.33|14966.33|15086.4|14966.4|15085.86|14965.86|10
1650120010000|2022-04-16 14:40:10|15086.21|14966.21|15086.6|14966.6|15086.72|14966.72|15086.21|14966.21|9
1650120020000|2022-04-16 14:40:20|15086.71|14966.71|15087.5|14967.5|15087.5|14967.5|15086.56|14966.56|10
1650120030000|2022-04-16 14:40:30|15087.49|14967.49|15088.18|14968.18|15088.27|14968.27|15087.49|14967.49|10
1650120040000|2022-04-16 14:40:40|15088.12|14968.12|15089.24|14969.24|15089.24|14969.24|15088.12|14968.12|10
1650120050000|2022-04-16 14:40:50|15089.27|14969.27|15088.79|14968.79|15089.48|14969.48|15088.79|14968.79|8
1650120060000|2022-04-16 14:41:00|15088.81|14968.81|15087.56|14967.56|15088.81|14968.81|15087.36|14967.36|10
1650120070000|2022-04-16 14:41:10|15087.53|14967.53|15086.62|14966.62|15087.53|14967.53|15086.62|14966.62|10
1650120080000|2022-04-16 14:41:20|15086.86|14966.86|15086.45|14966.45|15086.86|14966.86|15086.3|14966.3|9
1650120090000|2022-04-16 14:41:30|15086.82|14966.82|15086.25|14966.25|15086.82|14966.82|15086.2|14966.2|10
1650120100000|2022-04-16 14:41:40|15086.12|14966.12|15086.3|14966.3|15086.49|14966.49|15085.91|14965.91|10
1650120110000|2022-04-16 14:41:50|15085.62|14965.62|15086.55|14966.55|15086.55|14966.55|15085.62|14965.62|9
1650120120000|2022-04-16 14:42:00|15086.54|14966.54|15086.14|14966.14|15086.54|14966.54|15086.14|14966.14|10
1650120130000|2022-04-16 14:42:10|15086.16|14966.16|15086.3|14966.3|15086.67|14966.67|15086.09|14966.09|10
1650120140000|2022-04-16 14:42:20|15086.26|14966.26|15086.35|14966.35|15086.35|14966.35|15085.98|14965.98|10
1650120150000|2022-04-16 14:42:30|15086.4|14966.4|15086.94|14966.94|15086.97|14966.97|15086.4|14966.4|10
1650120160000|2022-04-16 14:42:40|15087.02|14967.02|15087.38|14967.38|15087.46|14967.46|15086.85|14966.85|9
1650120170000|2022-04-16 14:42:50|15087.41|14967.41|15088.04|14968.04|15088.22|14968.22|15086.79|14966.79|9
1650120180000|2022-04-16 14:43:00|15088.32|14968.32|15089.07|14969.07|15089.07|14969.07|15088.22|14968.22|10
1650120190000|2022-04-16 14:43:10|15089.14|14969.14|15089.41|14969.41|15089.63|14969.63|15088.93|14968.93|8
1650120200000|2022-04-16 14:43:20|15089.42|14969.42|15089.33|14969.33|15089.46|14969.46|15089.17|14969.17|9
1650120210000|2022-04-16 14:43:30|15089.36|14969.36|15088.69|14968.69|15089.36|14969.36|15088.46|14968.46|10
1650120220000|2022-04-16 14:43:40|15088.98|14968.98|15089.04|14969.04|15089.07|14969.07|15088.72|14968.72|10
1650120230000|2022-04-16 14:43:50|15089.16|14969.16|15087.96|14967.96|15089.25|14969.25|15087.9|14967.9|10
1650120240000|2022-04-16 14:44:00|15088.06|14968.06|15088.2|14968.2|15088.2|14968.2|15087.91|14967.91|8
1650120250000|2022-04-16 14:44:10|15088.79|14968.79|15088.93|14968.93|15088.93|14968.93|15088.62|14968.62|9
1650120260000|2022-04-16 14:44:20|15089|14969|15090.19|14970.19|15090.48|14970.48|15089|14969|10
1650120270000|2022-04-16 14:44:30|15090.08|14970.08|15090.13|14970.13|15090.48|14970.48|15089.19|14969.19|10
1650120280000|2022-04-16 14:44:40|15090.27|14970.27|15091.3|14971.3|15091.35|14971.35|15090.27|14970.27|8
1650120290000|2022-04-16 14:44:50|15091.35|14971.35|15091.35|14971.35|15091.35|14971.35|15091.15|14971.15|9
1650120300000|2022-04-16 14:45:00|15091.24|14971.24|15091.18|14971.18|15091.48|14971.48|15091.05|14971.05|9
1650120310000|2022-04-16 14:45:10|15091.28|14971.28|15092.08|14972.08|15092.08|14972.08|15091.28|14971.28|9
1650120320000|2022-04-16 14:45:20|15092.39|14972.39|15092.15|14972.15|15092.39|14972.39|15092.06|14972.06|9
1650120330000|2022-04-16 14:45:30|15092.28|14972.28|15092.51|14972.51|15092.65|14972.65|15092.28|14972.28|9
1650120340000|2022-04-16 14:45:40|15092.52|14972.52|15091.77|14971.77|15092.7|14972.7|15091.75|14971.75|9
1650120350000|2022-04-16 14:45:50|15091.53|14971.53|15092.83|14972.83|15092.88|14972.88|15091.53|14971.53|9
1650120360000|2022-04-16 14:46:00|15092.84|14972.84|15092.64|14972.64|15092.98|14972.98|15092.64|14972.64|10
1650120370000|2022-04-16 14:46:10|15092.62|14972.62|15092.6|14972.6|15092.8|14972.8|15092.51|14972.51|10
1650120380000|2022-04-16 14:46:20|15092.61|14972.61|15093.08|14973.08|15093.08|14973.08|15092.5|14972.5|10
1650120390000|2022-04-16 14:46:30|15093.11|14973.11|15092.84|14972.84|15093.2|14973.2|15092.84|14972.84|10
1650120400000|2022-04-16 14:46:40|15092.83|14972.83|15092.32|14972.32|15092.87|14972.87|15092.2|14972.2|8
1650120410000|2022-04-16 14:46:50|15092.17|14972.17|15090.97|14970.97|15092.2|14972.2|15090.97|14970.97|10
1650120420000|2022-04-16 14:47:00|15090.71|14970.71|15092.24|14972.24|15092.24|14972.24|15090.53|14970.53|10
1650120430000|2022-04-16 14:47:10|15092.31|14972.31|15091.25|14971.25|15092.39|14972.39|15091.25|14971.25|9
1650120440000|2022-04-16 14:47:20|15091.34|14971.34|15090.83|14970.83|15091.34|14971.34|15090.83|14970.83|10
1650120450000|2022-04-16 14:47:30|15090.6|14970.6|15090.41|14970.41|15090.65|14970.65|15090.4|14970.4|9
1650120460000|2022-04-16 14:47:40|15090.53|14970.53|15089.71|14969.71|15090.53|14970.53|15089.66|14969.66|9
1650120470000|2022-04-16 14:47:50|15089.45|14969.45|15088.43|14968.43|15089.45|14969.45|15088.43|14968.43|8
1650120480000|2022-04-16 14:48:00|15088.45|14968.45|15087.98|14967.98|15088.58|14968.58|15087.98|14967.98|10
1650120490000|2022-04-16 14:48:10|15088.45|14968.45|15088.39|14968.39|15088.58|14968.58|15088.39|14968.39|8
1650120500000|2022-04-16 14:48:20|15088.36|14968.36|15088.01|14968.01|15088.41|14968.41|15088.01|14968.01|9
1650120510000|2022-04-16 14:48:30|15088.36|14968.36|15089.17|14969.17|15089.2|14969.2|15088.35|14968.35|8
1650120520000|2022-04-16 14:48:40|15089.26|14969.26|15090.09|14970.09|15090.15|14970.15|15089.24|14969.24|10
1650120530000|2022-04-16 14:48:50|15090.1|14970.1|15090.17|14970.17|15090.34|14970.34|15089.95|14969.95|8
1650120540000|2022-04-16 14:49:00|15090.14|14970.14|15090.51|14970.51|15090.63|14970.63|15089.93|14969.93|9
1650120550000|2022-04-16 14:49:10|15090.73|14970.73|15090.44|14970.44|15090.76|14970.76|15090.31|14970.31|10
1650120560000|2022-04-16 14:49:20|15090.41|14970.41|15090.12|14970.12|15090.41|14970.41|15089.93|14969.93|8
1650120570000|2022-04-16 14:49:30|15090.24|14970.24|15089.55|14969.55|15090.24|14970.24|15089.33|14969.33|10
1650120580000|2022-04-16 14:49:40|15089.53|14969.53|15089.45|14969.45|15089.6|14969.6|15089.07|14969.07|10
1650120590000|2022-04-16 14:49:50|15089.34|14969.34|15089.4|14969.4|15089.44|14969.44|15089.3|14969.3|8
1650120600000|2022-04-16 14:50:00|15089.42|14969.42|15089|14969|15089.47|14969.47|15089|14969|10
1650120610000|2022-04-16 14:50:10|15089.16|14969.16|15088.81|14968.81|15089.19|14969.19|15088.81|14968.81|10
1650120620000|2022-04-16 14:50:20|15088.98|14968.98|15089.17|14969.17|15089.39|14969.39|15088.97|14968.97|6
1650120630000|2022-04-16 14:50:30|15089.26|14969.26|15089.14|14969.14|15089.26|14969.26|15089.04|14969.04|9
1650120640000|2022-04-16 14:50:40|15089.13|14969.13|15088.67|14968.67|15089.17|14969.17|15088.65|14968.65|9
1650120650000|2022-04-16 14:50:50|15088.64|14968.64|15088.08|14968.08|15088.64|14968.64|15087.86|14967.86|10
1650120660000|2022-04-16 14:51:00|15088.4|14968.4|15087.32|14967.32|15088.4|14968.4|15087.32|14967.32|8
1650120670000|2022-04-16 14:51:10|15086.95|14966.95|15087.3|14967.3|15087.3|14967.3|15086.89|14966.89|10
1650120680000|2022-04-16 14:51:20|15086.89|14966.89|15086.83|14966.83|15087.09|14967.09|15086.76|14966.76|10
1650120690000|2022-04-16 14:51:30|15086.59|14966.59|15089.31|14969.31|15089.37|14969.37|15086.55|14966.55|10
1650120700000|2022-04-16 14:51:40|15089.78|14969.78|15096.95|14976.95|15096.95|14976.95|15089.78|14969.78|10
1650120710000|2022-04-16 14:51:50|15096.89|14976.89|15099.76|14979.76|15099.8|14979.8|15096.89|14976.89|10
1650120720000|2022-04-16 14:52:00|15099.86|14979.86|15100.38|14980.38|15100.44|14980.44|15099.59|14979.59|10
1650120730000|2022-04-16 14:52:10|15100.42|14980.42|15099.62|14979.62|15100.56|14980.56|15099.46|14979.46|10
1650120740000|2022-04-16 14:52:20|15099.6|14979.6|15100.14|14980.14|15100.14|14980.14|15099.32|14979.32|9
1650120750000|2022-04-16 14:52:30|15100.35|14980.35|15100.85|14980.85|15100.91|14980.91|15100.35|14980.35|10
1650120760000|2022-04-16 14:52:40|15100.8|14980.8|15100.19|14980.19|15100.8|14980.8|15100.19|14980.19|9
1650120770000|2022-04-16 14:52:50|15100.1|14980.1|15099.96|14979.96|15100.1|14980.1|15099.83|14979.83|10
1650120780000|2022-04-16 14:53:00|15099.73|14979.73|15099.58|14979.58|15099.73|14979.73|15099.58|14979.58|6
1650120790000|2022-04-16 14:53:10|15099.28|14979.28|15099.64|14979.64|15099.64|14979.64|15099.28|14979.28|10
1650120800000|2022-04-16 14:53:20|15099.63|14979.63|15099.61|14979.61|15099.63|14979.63|15099.53|14979.53|8
1650120810000|2022-04-16 14:53:30|15099.6|14979.6|15099.55|14979.55|15099.63|14979.63|15099.43|14979.43|9
1650120820000|2022-04-16 14:53:40|15099.28|14979.28|15099.63|14979.63|15099.72|14979.72|15099.28|14979.28|8
1650120830000|2022-04-16 14:53:50|15099.69|14979.69|15099.35|14979.35|15099.69|14979.69|15098.76|14978.76|9
1650120840000|2022-04-16 14:54:00|15099.38|14979.38|15100.5|14980.5|15100.5|14980.5|15099.28|14979.28|8
1650120850000|2022-04-16 14:54:10|15100.37|14980.37|15100.01|14980.01|15100.5|14980.5|15100.01|14980.01|10
1650120860000|2022-04-16 14:54:20|15099.98|14979.98|15099.91|14979.91|15100.28|14980.28|15099.83|14979.83|10
1650120870000|2022-04-16 14:54:30|15100|14980|15099.49|14979.49|15100.1|14980.1|15099.3|14979.3|9
1650120880000|2022-04-16 14:54:40|15099.44|14979.44|15098.68|14978.68|15099.6|14979.6|15098.68|14978.68|8
1650120890000|2022-04-16 14:54:50|15098.64|14978.64|15098.34|14978.34|15098.67|14978.67|15098.17|14978.17|8
1650120900000|2022-04-16 14:55:00|15098.2|14978.2|15098.95|14978.95|15098.95|14978.95|15098.16|14978.16|9
1650120910000|2022-04-16 14:55:10|15098.93|14978.93|15098.87|14978.87|15099.18|14979.18|15098.73|14978.73|9
1650120920000|2022-04-16 14:55:20|15098.88|14978.88|15097.62|14977.62|15098.88|14978.88|15097.49|14977.49|10
1650120930000|2022-04-16 14:55:30|15097.59|14977.59|15098.07|14978.07|15098.07|14978.07|15097.45|14977.45|9
1650120940000|2022-04-16 14:55:40|15098.09|14978.09|15097.72|14977.72|15098.09|14978.09|15097.65|14977.65|10
1650120950000|2022-04-16 14:55:50|15097.87|14977.87|15097.91|14977.91|15098.09|14978.09|15097.54|14977.54|9
1650120960000|2022-04-16 14:56:00|15097.83|14977.83|15097.83|14977.83|15097.97|14977.97|15097.63|14977.63|9
1650120970000|2022-04-16 14:56:10|15097.02|14977.02|15097.41|14977.41|15097.41|14977.41|15096.94|14976.94|9
1650120980000|2022-04-16 14:56:20|15097.42|14977.42|15098.23|14978.23|15098.4|14978.4|15097.37|14977.37|10
1650120990000|2022-04-16 14:56:30|15098.22|14978.22|15098.29|14978.29|15098.44|14978.44|15098.14|14978.14|8
1650121000000|2022-04-16 14:56:40|15098.34|14978.34|15098.52|14978.52|15098.87|14978.87|15098.34|14978.34|10
1650121010000|2022-04-16 14:56:50|15098.39|14978.39|15099.12|14979.12|15099.12|14979.12|15098.32|14978.32|10
1650121020000|2022-04-16 14:57:00|15099.05|14979.05|15098.87|14978.87|15099.05|14979.05|15098.69|14978.69|10
1650121030000|2022-04-16 14:57:10|15098.9|14978.9|15098.84|14978.84|15099.04|14979.04|15098.82|14978.82|9
1650121040000|2022-04-16 14:57:20|15098.82|14978.82|15099.01|14979.01|15099.01|14979.01|15098.67|14978.67|10
1650121050000|2022-04-16 14:57:30|15099.02|14979.02|15098.83|14978.83|15099.02|14979.02|15098.83|14978.83|5
1650121060000|2022-04-16 14:57:40|15099.3|14979.3|15099.31|14979.31|15099.59|14979.59|15099.3|14979.3|10
1650121070000|2022-04-16 14:57:50|15099.48|14979.48|15098.78|14978.78|15099.55|14979.55|15098.78|14978.78|9
1650121080000|2022-04-16 14:58:00|15098.57|14978.57|15098.34|14978.34|15098.79|14978.79|15098.34|14978.34|10
1650121090000|2022-04-16 14:58:10|15098.68|14978.68|15098.66|14978.66|15098.94|14978.94|15098.66|14978.66|10
1650121100000|2022-04-16 14:58:20|15098.62|14978.62|15098.67|14978.67|15098.82|14978.82|15098.28|14978.28|9
1650121110000|2022-04-16 14:58:30|15098.52|14978.52|15098.59|14978.59|15098.87|14978.87|15098.51|14978.51|10
1650121120000|2022-04-16 14:58:40|15098.58|14978.58|15098.51|14978.51|15098.75|14978.75|15098.51|14978.51|8
1650121130000|2022-04-16 14:58:50|15098.3|14978.3|15099.09|14979.09|15099.09|14979.09|15098.3|14978.3|10
1650121140000|2022-04-16 14:59:00|15099.06|14979.06|15099.3|14979.3|15099.3|14979.3|15099.05|14979.05|9
1650121150000|2022-04-16 14:59:10|15099.32|14979.32|15099.71|14979.71|15099.79|14979.79|15099.32|14979.32|10
1650121160000|2022-04-16 14:59:20|15099.63|14979.63|15099.89|14979.89|15099.89|14979.89|15099.63|14979.63|9
1650121170000|2022-04-16 14:59:30|15099.83|14979.83|15100.96|14980.96|15100.96|14980.96|15099.83|14979.83|10
1650121180000|2022-04-16 14:59:40|15100.47|14980.47|15100.8|14980.8|15100.8|14980.8|15100.28|14980.28|10
1650121190000|2022-04-16 14:59:50|15101.06|14981.06|15100.04|14980.04|15101.06|14981.06|15100.03|14980.03|10
1650121200000|2022-04-16 15:00:00|15099.95|14979.95|15113.42|14993.42|15113.42|14993.42|15099.95|14979.95|10
1650121210000|2022-04-16 15:00:10|15114.62|14994.62|15123.64|15003.64|15123.64|15003.64|15114.62|14994.62|10
1650121220000|2022-04-16 15:00:20|15124.58|15004.58|15127.13|15007.13|15127.25|15007.25|15124.58|15004.58|10
1650121230000|2022-04-16 15:00:30|15126.99|15006.99|15128.48|15008.48|15128.79|15008.79|15125.83|15005.83|9
1650121240000|2022-04-16 15:00:40|15126.11|15006.11|15128.51|15008.51|15128.57|15008.57|15126.11|15006.11|10
1650121250000|2022-04-16 15:00:50|15128.64|15008.64|15133.61|15013.61|15133.61|15013.61|15128.64|15008.64|10
1650121260000|2022-04-16 15:01:00|15133.67|15013.67|15136.18|15016.18|15136.18|15016.18|15133.67|15013.67|10
1650121270000|2022-04-16 15:01:10|15135.89|15015.89|15135.65|15015.65|15135.89|15015.89|15135.27|15015.27|10
1650121280000|2022-04-16 15:01:20|15135.41|15015.41|15135.78|15015.78|15135.84|15015.84|15135.1|15015.1|10
1650121290000|2022-04-16 15:01:30|15135.4|15015.4|15135.78|15015.78|15136.08|15016.08|15135.29|15015.29|10
1650121300000|2022-04-16 15:01:40|15135.73|15015.73|15134.97|15014.97|15135.73|15015.73|15134.92|15014.92|9
1650121310000|2022-04-16 15:01:50|15135.07|15015.07|15134.66|15014.66|15135.07|15015.07|15134.59|15014.59|10
1650121320000|2022-04-16 15:02:00|15134.7|15014.7|15133.44|15013.44|15134.83|15014.83|15133.35|15013.35|10
1650121330000|2022-04-16 15:02:10|15133.83|15013.83|15135.37|15015.37|15135.37|15015.37|15133.83|15013.83|10
1650121340000|2022-04-16 15:02:20|15135.44|15015.44|15136.36|15016.36|15136.36|15016.36|15135.34|15015.34|10
1650121350000|2022-04-16 15:02:30|15136.03|15016.03|15137.96|15017.96|15138.04|15018.04|15136.03|15016.03|10
1650121360000|2022-04-16 15:02:40|15138.22|15018.22|15137.26|15017.26|15138.55|15018.55|15137.26|15017.26|8
1650121370000|2022-04-16 15:02:50|15137.27|15017.27|15137.52|15017.52|15137.86|15017.86|15136.7|15016.7|10
1650121380000|2022-04-16 15:03:00|15137.84|15017.84|15137|15017|15137.84|15017.84|15136.73|15016.73|10
1650121390000|2022-04-16 15:03:10|15136.52|15016.52|15135.18|15015.18|15136.52|15016.52|15135.18|15015.18|10
1650121400000|2022-04-16 15:03:20|15134.91|15014.91|15134.35|15014.35|15135.2|15015.2|15134.35|15014.35|10
1650121410000|2022-04-16 15:03:30|15134.43|15014.43|15132.63|15012.63|15134.43|15014.43|15132.62|15012.62|10
1650121420000|2022-04-16 15:03:40|15132.01|15012.01|15131.78|15011.78|15132.28|15012.28|15131.72|15011.72|10
1650121430000|2022-04-16 15:03:50|15131.77|15011.77|15131.89|15011.89|15132.01|15012.01|15131.67|15011.67|8
1650121440000|2022-04-16 15:04:00|15131.51|15011.51|15126.35|15006.35|15131.51|15011.51|15126.35|15006.35|10
1650121450000|2022-04-16 15:04:10|15125.27|15005.27|15121.24|15001.24|15125.3|15005.3|15121.24|15001.24|10
1650121460000|2022-04-16 15:04:20|15121.11|15001.11|15119.98|14999.98|15121.5|15001.5|15119.83|14999.83|10
1650121470000|2022-04-16 15:04:30|15120|15000|15121.07|15001.07|15121.07|15001.07|15119.51|14999.51|10
1650121480000|2022-04-16 15:04:40|15121.09|15001.09|15119.76|14999.76|15121.2|15001.2|15119.76|14999.76|10
1650121490000|2022-04-16 15:04:50|15118.39|14998.39|15115.14|14995.14|15118.39|14998.39|15115.14|14995.14|10
1650121500000|2022-04-16 15:05:00|15115.19|14995.19|15110.56|14990.56|15115.19|14995.19|15110.56|14990.56|10
1650121510000|2022-04-16 15:05:10|15110.58|14990.58|15104.35|14984.35|15110.58|14990.58|15103.97|14983.97|10
1650121520000|2022-04-16 15:05:20|15103.77|14983.77|15102.36|14982.36|15104.25|14984.25|15102.36|14982.36|9
1650121530000|2022-04-16 15:05:30|15102.44|14982.44|15099.01|14979.01|15102.44|14982.44|15099.01|14979.01|9
1650121540000|2022-04-16 15:05:40|15099.07|14979.07|15099.56|14979.56|15099.92|14979.92|15099.07|14979.07|8
1650121550000|2022-04-16 15:05:50|15099.83|14979.83|15100.08|14980.08|15100.35|14980.35|15099.55|14979.55|10
1650121560000|2022-04-16 15:06:00|15099.9|14979.9|15096.9|14976.9|15099.9|14979.9|15096.82|14976.82|10
1650121570000|2022-04-16 15:06:10|15096.07|14976.07|15093.32|14973.32|15096.07|14976.07|15093.29|14973.29|10
1650121580000|2022-04-16 15:06:20|15093.5|14973.5|15095.36|14975.36|15095.36|14975.36|15093.47|14973.47|10
1650121590000|2022-04-16 15:06:30|15095.44|14975.44|15098.35|14978.35|15098.35|14978.35|15095.37|14975.37|10
1650121600000|2022-04-16 15:06:40|15098.73|14978.73|15100.96|14980.96|15100.96|14980.96|15098.73|14978.73|10
1650121610000|2022-04-16 15:06:50|15101.1|14981.1|15102.26|14982.26|15102.26|14982.26|15101.1|14981.1|10
1650121620000|2022-04-16 15:07:00|15102.35|14982.35|15106.59|14986.59|15106.59|14986.59|15102.32|14982.32|9
1650121630000|2022-04-16 15:07:10|15107.8|14987.8|15110.55|14990.55|15110.55|14990.55|15107.8|14987.8|10
1650121640000|2022-04-16 15:07:20|15110.97|14990.97|15111.65|14991.65|15111.77|14991.77|15110.8|14990.8|10
1650121650000|2022-04-16 15:07:30|15111.75|14991.75|15109.12|14989.12|15111.75|14991.75|15109.07|14989.07|10
1650121660000|2022-04-16 15:07:40|15109.19|14989.19|15103.86|14983.86|15109.43|14989.43|15103.86|14983.86|10
1650121670000|2022-04-16 15:07:50|15102.97|14982.97|15099.16|14979.16|15103.35|14983.35|15099.16|14979.16|10
1650121680000|2022-04-16 15:08:00|15099.07|14979.07|15098.89|14978.89|15099.66|14979.66|15098.77|14978.77|9
1650121690000|2022-04-16 15:08:10|15098.7|14978.7|15097.69|14977.69|15098.7|14978.7|15097.69|14977.69|9
1650121700000|2022-04-16 15:08:20|15097.47|14977.47|15097.35|14977.35|15098.12|14978.12|15097.33|14977.33|10
1650121710000|2022-04-16 15:08:30|15097.62|14977.62|15096.82|14976.82|15097.94|14977.94|15096.82|14976.82|9
1650121720000|2022-04-16 15:08:40|15096.74|14976.74|15095.02|14975.02|15096.74|14976.74|15095.02|14975.02|10
1650121730000|2022-04-16 15:08:50|15093.83|14973.83|15092.74|14972.74|15093.99|14973.99|15092.47|14972.47|10
1650121740000|2022-04-16 15:09:00|15092.76|14972.76|15092.86|14972.86|15092.89|14972.89|15092.38|14972.38|10
1650121750000|2022-04-16 15:09:10|15092.48|14972.48|15093.31|14973.31|15093.31|14973.31|15092.48|14972.48|10
1650121760000|2022-04-16 15:09:20|15093.28|14973.28|15093.19|14973.19|15093.43|14973.43|15093.07|14973.07|9
1650121770000|2022-04-16 15:09:30|15093.25|14973.25|15093.3|14973.3|15093.5|14973.5|15093.23|14973.23|9
1650121780000|2022-04-16 15:09:40|15093.56|14973.56|15093.7|14973.7|15093.89|14973.89|15093.31|14973.31|10
1650121790000|2022-04-16 15:09:50|15093.72|14973.72|15090.54|14970.54|15093.72|14973.72|15090.54|14970.54|9
1650121800000|2022-04-16 15:10:00|15090.51|14970.51|15087.45|14967.45|15090.54|14970.54|15087.44|14967.44|10
1650121810000|2022-04-16 15:10:10|15086.82|14966.82|15085.99|14965.99|15086.82|14966.82|15085.99|14965.99|8
1650121820000|2022-04-16 15:10:20|15085.67|14965.67|15083.92|14963.92|15085.67|14965.67|15083.92|14963.92|10
1650121830000|2022-04-16 15:10:30|15083.98|14963.98|15083.71|14963.71|15083.98|14963.98|15083.21|14963.21|10
1650121840000|2022-04-16 15:10:40|15083.72|14963.72|15082.33|14962.33|15084.15|14964.15|15082.3|14962.3|10
1650121850000|2022-04-16 15:10:50|15082.23|14962.23|15081.4|14961.4|15082.23|14962.23|15081.27|14961.27|10
1650121860000|2022-04-16 15:11:00|15081.51|14961.51|15083|14963|15083.01|14963.01|15081.51|14961.51|10
1650121870000|2022-04-16 15:11:10|15083.01|14963.01|15082.78|14962.78|15083.01|14963.01|15082.52|14962.52|9
1650121880000|2022-04-16 15:11:20|15083.03|14963.03|15083.97|14963.97|15084.08|14964.08|15083.03|14963.03|7
1650121890000|2022-04-16 15:11:30|15086.39|14966.39|15086.74|14966.74|15086.93|14966.93|15086.36|14966.36|10
1650121900000|2022-04-16 15:11:40|15086.97|14966.97|15086.69|14966.69|15087.47|14967.47|15086.69|14966.69|10
1650121910000|2022-04-16 15:11:50|15086.5|14966.5|15085.03|14965.03|15086.51|14966.51|15085.03|14965.03|9
1650121920000|2022-04-16 15:12:00|15084.22|14964.22|15083.61|14963.61|15084.78|14964.78|15083.61|14963.61|10
1650121930000|2022-04-16 15:12:10|15083.06|14963.06|15083.3|14963.3|15083.3|14963.3|15081.35|14961.35|10
1650121940000|2022-04-16 15:12:20|15083.28|14963.28|15081.15|14961.15|15083.28|14963.28|15081.15|14961.15|10
1650121950000|2022-04-16 15:12:30|15080.73|14960.73|15080.43|14960.43|15080.85|14960.85|15080.39|14960.39|10
1650121960000|2022-04-16 15:12:40|15080.37|14960.37|15080.68|14960.68|15080.72|14960.72|15080.04|14960.04|10
1650121970000|2022-04-16 15:12:50|15080.81|14960.81|15078.93|14958.93|15080.89|14960.89|15078.93|14958.93|9
1650121980000|2022-04-16 15:13:00|15077.92|14957.92|15076.54|14956.54|15078.5|14958.5|15076.54|14956.54|9
1650121990000|2022-04-16 15:13:10|15076.45|14956.45|15076.49|14956.49|15077.29|14957.29|15076.32|14956.32|10
1650122000000|2022-04-16 15:13:20|15075.66|14955.66|15070.16|14950.16|15075.66|14955.66|15070.16|14950.16|10
1650122010000|2022-04-16 15:13:30|15071.1|14951.1|15062.53|14942.53|15071.1|14951.1|15062.53|14942.53|10
1650122020000|2022-04-16 15:13:40|15061.85|14941.85|15057.6|14937.6|15061.85|14941.85|15057.6|14937.6|10
1650122030000|2022-04-16 15:13:50|15056.89|14936.89|15046.69|14926.69|15056.89|14936.89|15046.3|14926.3|10
1650122040000|2022-04-16 15:14:00|15046.43|14926.43|15022.17|14902.17|15046.43|14926.43|15022.17|14902.17|10
1650122050000|2022-04-16 15:14:10|15019.97|14899.97|15003.75|14883.75|15019.97|14899.97|15003.66|14883.66|10
1650122060000|2022-04-16 15:14:20|15004.86|14884.86|14996.73|14876.73|15004.86|14884.86|14993.99|14873.99|10
1650122070000|2022-04-16 15:14:30|14996.15|14876.15|14985.34|14865.34|14996.15|14876.15|14985.34|14865.34|10
1650122080000|2022-04-16 15:14:40|14985.12|14865.12|14987.18|14867.18|14987.56|14867.56|14985.12|14865.12|10
1650122090000|2022-04-16 15:14:50|14988.28|14868.28|14984.41|14864.41|14988.28|14868.28|14984.41|14864.41|10
1650122100000|2022-04-16 15:15:00|14983.81|14863.81|14969.49|14849.49|14983.81|14863.81|14969.49|14849.49|10
1650122110000|2022-04-16 15:15:10|14967.36|14847.36|14967.74|14847.74|14967.74|14847.74|14964.72|14844.72|10
1650122120000|2022-04-16 15:15:20|14968|14848|14967|14847|14969.14|14849.14|14967|14847|9
1650122130000|2022-04-16 15:15:30|14967.53|14847.53|14969.52|14849.52|14969.52|14849.52|14967.53|14847.53|10
1650122140000|2022-04-16 15:15:40|14969.78|14849.78|14973.86|14853.86|14974.05|14854.05|14969.78|14849.78|10
1650122150000|2022-04-16 15:15:50|14973.65|14853.65|14983.14|14863.14|14983.14|14863.14|14973.65|14853.65|10
1650122160000|2022-04-16 15:16:00|14985.68|14865.68|14985.29|14865.29|14986.45|14866.45|14984.92|14864.92|10
1650122170000|2022-04-16 15:16:10|14985.34|14865.34|14983.81|14863.81|14985.34|14865.34|14983.33|14863.33|10
1650122180000|2022-04-16 15:16:20|14983.45|14863.45|14982.43|14862.43|14983.45|14863.45|14981.03|14861.03|10
1650122190000|2022-04-16 15:16:30|14983.27|14863.27|14984.5|14864.5|14984.81|14864.81|14983.27|14863.27|10
1650122200000|2022-04-16 15:16:40|14983.49|14863.49|14982.87|14862.87|14984|14864|14981.6|14861.6|10
1650122210000|2022-04-16 15:16:50|14983.27|14863.27|14983.96|14863.96|14984.29|14864.29|14983|14863|10
1650122220000|2022-04-16 15:17:00|14984.12|14864.12|14981.45|14861.45|14984.12|14864.12|14981.45|14861.45|10
1650122230000|2022-04-16 15:17:10|14982.42|14862.42|14984.17|14864.17|14984.17|14864.17|14979.01|14859.01|10
1650122240000|2022-04-16 15:17:20|14984.08|14864.08|14988.26|14868.26|14988.34|14868.34|14983.32|14863.32|10
1650122250000|2022-04-16 15:17:30|14989.06|14869.06|14994.18|14874.18|14994.18|14874.18|14988.66|14868.66|10
1650122260000|2022-04-16 15:17:40|14994.86|14874.86|14995.86|14875.86|14996.89|14876.89|14994.86|14874.86|10
1650122270000|2022-04-16 15:17:50|14995.67|14875.67|14997.53|14877.53|14997.57|14877.57|14995.65|14875.65|10
1650122280000|2022-04-16 15:18:00|14997.98|14877.98|14995.86|14875.86|14998.09|14878.09|14995.86|14875.86|10
1650122290000|2022-04-16 15:18:10|14995.38|14875.38|14995.03|14875.03|14996.8|14876.8|14995.03|14875.03|10
1650122300000|2022-04-16 15:18:20|14994.78|14874.78|14986.4|14866.4|14994.93|14874.93|14986.4|14866.4|10
1650122310000|2022-04-16 15:18:30|14984.93|14864.93|14982.2|14862.2|14984.93|14864.93|14982.14|14862.14|10
1650122320000|2022-04-16 15:18:40|14983.04|14863.04|14990.29|14870.29|14992.11|14872.11|14983.04|14863.04|10
1650122330000|2022-04-16 15:18:50|14990.34|14870.34|14987.42|14867.42|14991.14|14871.14|14987.42|14867.42|10
1650122340000|2022-04-16 15:19:00|14987.24|14867.24|14984.97|14864.97|14987.24|14867.24|14984.97|14864.97|10
1650122350000|2022-04-16 15:19:10|14986.11|14866.11|14985.58|14865.58|14986.69|14866.69|14984.98|14864.98|10
1650122360000|2022-04-16 15:19:20|14986.19|14866.19|14985.09|14865.09|14986.29|14866.29|14985.09|14865.09|9
1650122370000|2022-04-16 15:19:30|14985.84|14865.84|14985.13|14865.13|14985.86|14865.86|14985.07|14865.07|10
1650122380000|2022-04-16 15:19:40|14985.2|14865.2|14987.69|14867.69|14988.07|14868.07|14985.05|14865.05|10
1650122390000|2022-04-16 15:19:50|14988|14868|14985.78|14865.78|14988.03|14868.03|14985.78|14865.78|10
1650122400000|2022-04-16 15:20:00|14985.69|14865.69|14986.18|14866.18|14986.74|14866.74|14985.68|14865.68|10
1650122410000|2022-04-16 15:20:10|14985.72|14865.72|14984.42|14864.42|14985.87|14865.87|14983.73|14863.73|10
1650122420000|2022-04-16 15:20:20|14982.99|14862.99|14984.48|14864.48|14984.48|14864.48|14982.31|14862.31|10
1650122430000|2022-04-16 15:20:30|14984.23|14864.23|14985.65|14865.65|14986.1|14866.1|14984.23|14864.23|10
1650122440000|2022-04-16 15:20:40|14985.64|14865.64|14984.77|14864.77|14986.07|14866.07|14984.63|14864.63|10
1650122450000|2022-04-16 15:20:50|14984.17|14864.17|14981.55|14861.55|14984.17|14864.17|14981.55|14861.55|10
1650122460000|2022-04-16 15:21:00|14981.64|14861.64|14981.49|14861.49|14982.04|14862.04|14981.08|14861.08|10
1650122470000|2022-04-16 15:21:10|14980.93|14860.93|14979.14|14859.14|14980.93|14860.93|14979.14|14859.14|10
1650122480000|2022-04-16 15:21:20|14980.47|14860.47|14978.16|14858.16|14980.47|14860.47|14978.16|14858.16|10
1650122490000|2022-04-16 15:21:30|14978.25|14858.25|14976.08|14856.08|14978.33|14858.33|14976.08|14856.08|10
1650122500000|2022-04-16 15:21:40|14976.15|14856.15|14974.87|14854.87|14976.19|14856.19|14974.46|14854.46|10
1650122510000|2022-04-16 15:21:50|14974.56|14854.56|14971.98|14851.98|14974.56|14854.56|14971.98|14851.98|10
1650122520000|2022-04-16 15:22:00|14971.66|14851.66|14970.36|14850.36|14971.66|14851.66|14969.96|14849.96|10
1650122530000|2022-04-16 15:22:10|14970.6|14850.6|14971.61|14851.61|14971.61|14851.61|14970.37|14850.37|10
1650122540000|2022-04-16 15:22:20|14971.55|14851.55|14971.68|14851.68|14971.68|14851.68|14970.61|14850.61|10
1650122550000|2022-04-16 15:22:30|14972.19|14852.19|14973.78|14853.78|14974.06|14854.06|14972.19|14852.19|9
1650122560000|2022-04-16 15:22:40|14973.99|14853.99|14974.49|14854.49|14974.61|14854.61|14973.99|14853.99|10
1650122570000|2022-04-16 15:22:50|14974.64|14854.64|14973.98|14853.98|14974.85|14854.85|14973.9|14853.9|10
1650122580000|2022-04-16 15:23:00|14973.97|14853.97|14973.65|14853.65|14974.04|14854.04|14973.65|14853.65|10
1650122590000|2022-04-16 15:23:10|14973.61|14853.61|14975.14|14855.14|14975.14|14855.14|14973.61|14853.61|10
1650122600000|2022-04-16 15:23:20|14975.27|14855.27|14975.07|14855.07|14975.34|14855.34|14975.01|14855.01|8
1650122610000|2022-04-16 15:23:30|14974.43|14854.43|14973.15|14853.15|14974.63|14854.63|14973.15|14853.15|10
1650122620000|2022-04-16 15:23:40|14973.29|14853.29|14972.83|14852.83|14973.33|14853.33|14972.39|14852.39|10
1650122630000|2022-04-16 15:23:50|14972.74|14852.74|14971.8|14851.8|14972.8|14852.8|14971.8|14851.8|9
1650122640000|2022-04-16 15:24:00|14972.09|14852.09|14973.17|14853.17|14973.17|14853.17|14971.91|14851.91|10
1650122650000|2022-04-16 15:24:10|14973.57|14853.57|14972.71|14852.71|14973.57|14853.57|14972.62|14852.62|9
1650122660000|2022-04-16 15:24:20|14972.29|14852.29|14970.64|14850.64|14972.29|14852.29|14970.64|14850.64|10
1650122670000|2022-04-16 15:24:30|14970.48|14850.48|14970.38|14850.38|14970.48|14850.48|14969.74|14849.74|10
1650122680000|2022-04-16 15:24:40|14970.43|14850.43|14970.93|14850.93|14970.93|14850.93|14970.29|14850.29|10
1650122690000|2022-04-16 15:24:50|14971.04|14851.04|14969.16|14849.16|14971.04|14851.04|14969.16|14849.16|10
1650122700000|2022-04-16 15:25:00|14968.94|14848.94|14968.81|14848.81|14969.12|14849.12|14968.65|14848.65|10
1650122710000|2022-04-16 15:25:10|14968.7|14848.7|14968.19|14848.19|14969.11|14849.11|14967.91|14847.91|10
1650122720000|2022-04-16 15:25:20|14968.26|14848.26|14969.61|14849.61|14969.61|14849.61|14968.26|14848.26|10
1650122730000|2022-04-16 15:25:30|14969.56|14849.56|14968.95|14848.95|14969.69|14849.69|14968.84|14848.84|9
1650122740000|2022-04-16 15:25:40|14968.79|14848.79|14969.17|14849.17|14969.17|14849.17|14968.47|14848.47|10
1650122750000|2022-04-16 15:25:50|14969.47|14849.47|14969.67|14849.67|14969.7|14849.7|14969.28|14849.28|8
1650122760000|2022-04-16 15:26:00|14970.02|14850.02|14970.21|14850.21|14970.31|14850.31|14969.65|14849.65|10
1650122770000|2022-04-16 15:26:10|14970.14|14850.14|14971.35|14851.35|14971.43|14851.43|14970.14|14850.14|10
1650122780000|2022-04-16 15:26:20|14971.88|14851.88|14974.7|14854.7|14974.86|14854.86|14971.88|14851.88|10
1650122790000|2022-04-16 15:26:30|14975.33|14855.33|14978.74|14858.74|14978.74|14858.74|14975.33|14855.33|10
1650122800000|2022-04-16 15:26:40|14978.71|14858.71|14980.13|14860.13|14980.52|14860.52|14978.71|14858.71|10
1650122810000|2022-04-16 15:26:50|14980.05|14860.05|14981.12|14861.12|14981.24|14861.24|14979.96|14859.96|10
1650122820000|2022-04-16 15:27:00|14981.28|14861.28|14981.97|14861.97|14982|14862|14981.28|14861.28|9
1650122830000|2022-04-16 15:27:10|14981.91|14861.91|14983.69|14863.69|14983.69|14863.69|14981.91|14861.91|10
1650122840000|2022-04-16 15:27:20|14983.65|14863.65|14984.22|14864.22|14984.22|14864.22|14983.08|14863.08|9
1650122850000|2022-04-16 15:27:30|14984.38|14864.38|14984.4|14864.4|14985.28|14865.28|14984.38|14864.38|10
1650122860000|2022-04-16 15:27:40|14984.88|14864.88|14985.42|14865.42|14985.42|14865.42|14984.82|14864.82|7
1650122870000|2022-04-16 15:27:50|14985.47|14865.47|14985.91|14865.91|14985.91|14865.91|14985.27|14865.27|10
1650122880000|2022-04-16 15:28:00|14986.05|14866.05|14986.9|14866.9|14986.9|14866.9|14986.05|14866.05|9
1650122890000|2022-04-16 15:28:10|14986.72|14866.72|14986.43|14866.43|14986.72|14866.72|14986.2|14866.2|10
1650122900000|2022-04-16 15:28:20|14986.44|14866.44|14986.5|14866.5|14986.94|14866.94|14986.31|14866.31|10
1650122910000|2022-04-16 15:28:30|14986.58|14866.58|14987.06|14867.06|14987.06|14867.06|14986.45|14866.45|10
1650122920000|2022-04-16 15:28:40|14987.1|14867.1|14986.75|14866.75|14987.1|14867.1|14986.71|14866.71|9
1650122930000|2022-04-16 15:28:50|14986.86|14866.86|14987.28|14867.28|14987.6|14867.6|14986.86|14866.86|8
1650122940000|2022-04-16 15:29:00|14987.14|14867.14|14986.93|14866.93|14987.17|14867.17|14986.89|14866.89|10
1650122950000|2022-04-16 15:29:10|14986.62|14866.62|14984.9|14864.9|14986.62|14866.62|14984.9|14864.9|10
1650122960000|2022-04-16 15:29:20|14984.87|14864.87|14983.96|14863.96|14984.87|14864.87|14983.81|14863.81|9
1650122970000|2022-04-16 15:29:30|14983.97|14863.97|14982.37|14862.37|14984.03|14864.03|14982.37|14862.37|10
1650122980000|2022-04-16 15:29:40|14982.33|14862.33|14980.75|14860.75|14982.33|14862.33|14980.75|14860.75|10
1650122990000|2022-04-16 15:29:50|14980.61|14860.61|14978.33|14858.33|14980.61|14860.61|14978.32|14858.32|10
1650123000000|2022-04-16 15:30:00|14977.95|14857.95|14977.99|14857.99|14978.54|14858.54|14977.78|14857.78|9
1650123010000|2022-04-16 15:30:10|14977.19|14857.19|14974.33|14854.33|14977.19|14857.19|14974.33|14854.33|10
1650123020000|2022-04-16 15:30:20|14974.41|14854.41|14976.77|14856.77|14976.77|14856.77|14974.24|14854.24|10
1650123030000|2022-04-16 15:30:30|14976.97|14856.97|14979.64|14859.64|14979.64|14859.64|14976.97|14856.97|9
1650123040000|2022-04-16 15:30:40|14979.83|14859.83|14981.76|14861.76|14981.79|14861.79|14979.83|14859.83|10
1650123050000|2022-04-16 15:30:50|14981.84|14861.84|14980.83|14860.83|14982.18|14862.18|14980.75|14860.75|9
1650123060000|2022-04-16 15:31:00|14980.87|14860.87|14980.45|14860.45|14981.13|14861.13|14980.45|14860.45|8
1650123070000|2022-04-16 15:31:10|14980.08|14860.08|14980.39|14860.39|14980.39|14860.39|14979.56|14859.56|10
1650123080000|2022-04-16 15:31:20|14981.01|14861.01|14980.64|14860.64|14981.01|14861.01|14980.41|14860.41|10
1650123090000|2022-04-16 15:31:30|14980.49|14860.49|14979.65|14859.65|14980.55|14860.55|14979.65|14859.65|9
1650123100000|2022-04-16 15:31:40|14979.38|14859.38|14979.41|14859.41|14979.52|14859.52|14979.12|14859.12|10
1650123110000|2022-04-16 15:31:50|14979.16|14859.16|14976.42|14856.42|14979.16|14859.16|14976.42|14856.42|10
1650123120000|2022-04-16 15:32:00|14976.19|14856.19|14975.45|14855.45|14976.19|14856.19|14975.31|14855.31|9
1650123130000|2022-04-16 15:32:10|14975.41|14855.41|14974.41|14854.41|14975.41|14855.41|14974.41|14854.41|10
1650123140000|2022-04-16 15:32:20|14974.32|14854.32|14974.5|14854.5|14974.54|14854.54|14974.31|14854.31|9
1650123150000|2022-04-16 15:32:30|14974.59|14854.59|14974.57|14854.57|14974.63|14854.63|14974.26|14854.26|9
1650123160000|2022-04-16 15:32:40|14974.43|14854.43|14973.1|14853.1|14974.43|14854.43|14973.1|14853.1|10
1650123170000|2022-04-16 15:32:50|14973.34|14853.34|14972.47|14852.47|14973.51|14853.51|14972.47|14852.47|9
1650123180000|2022-04-16 15:33:00|14972.38|14852.38|14970.65|14850.65|14973.23|14853.23|14970.65|14850.65|10
1650123190000|2022-04-16 15:33:10|14970.26|14850.26|14966.59|14846.59|14970.26|14850.26|14966.59|14846.59|8
1650123200000|2022-04-16 15:33:20|14965.64|14845.64|14963.98|14843.98|14965.84|14845.84|14963.98|14843.98|10
1650123210000|2022-04-16 15:33:30|14963.51|14843.51|14962.4|14842.4|14963.7|14843.7|14962.4|14842.4|10
1650123220000|2022-04-16 15:33:40|14962.49|14842.49|14962.29|14842.29|14963.12|14843.12|14962.24|14842.24|10
1650123230000|2022-04-16 15:33:50|14962.23|14842.23|14961.98|14841.98|14962.85|14842.85|14961.98|14841.98|10
1650123240000|2022-04-16 15:34:00|14962.13|14842.13|14961.37|14841.37|14962.7|14842.7|14961.37|14841.37|10
1650123250000|2022-04-16 15:34:10|14961.45|14841.45|14961.13|14841.13|14961.54|14841.54|14961|14841|10
1650123260000|2022-04-16 15:34:20|14961.7|14841.7|14960.43|14840.43|14961.7|14841.7|14960.43|14840.43|10
1650123270000|2022-04-16 15:34:30|14960.49|14840.49|14958.03|14838.03|14960.49|14840.49|14958.03|14838.03|10
1650123280000|2022-04-16 15:34:40|14958.15|14838.15|14956.44|14836.44|14958.31|14838.31|14956.32|14836.32|10
1650123290000|2022-04-16 15:34:50|14955.7|14835.7|14951.83|14831.83|14955.7|14835.7|14951.83|14831.83|10
1650123300000|2022-04-16 15:35:00|14951.57|14831.57|14948.84|14828.84|14951.57|14831.57|14948.84|14828.84|10
1650123310000|2022-04-16 15:35:10|14948.67|14828.67|14948.21|14828.21|14948.67|14828.67|14948.14|14828.14|9
1650123320000|2022-04-16 15:35:20|14947.68|14827.68|14944.37|14824.37|14947.68|14827.68|14944.37|14824.37|10
1650123330000|2022-04-16 15:35:30|14944.5|14824.5|14944.52|14824.52|14944.77|14824.77|14943.83|14823.83|10
1650123340000|2022-04-16 15:35:40|14944.39|14824.39|14945.13|14825.13|14945.33|14825.33|14944.39|14824.39|9
1650123350000|2022-04-16 15:35:50|14945.32|14825.32|14946.27|14826.27|14946.27|14826.27|14945.32|14825.32|10
1650123360000|2022-04-16 15:36:00|14946.14|14826.14|14947.03|14827.03|14947.07|14827.07|14946.14|14826.14|9
1650123370000|2022-04-16 15:36:10|14947.26|14827.26|14949.75|14829.75|14949.93|14829.93|14947.15|14827.15|10
1650123380000|2022-04-16 15:36:20|14949.63|14829.63|14948.51|14828.51|14950.31|14830.31|14948.51|14828.51|10
1650123390000|2022-04-16 15:36:30|14948.6|14828.6|14949.46|14829.46|14949.46|14829.46|14948.3|14828.3|10
1650123400000|2022-04-16 15:36:40|14949.32|14829.32|14949.81|14829.81|14949.99|14829.99|14948.65|14828.65|10
1650123410000|2022-04-16 15:36:50|14950.5|14830.5|14950.02|14830.02|14950.8|14830.8|14949.75|14829.75|9
1650123420000|2022-04-16 15:37:00|14950.07|14830.07|14949.26|14829.26|14950.07|14830.07|14949.17|14829.17|10
1650123430000|2022-04-16 15:37:10|14949.27|14829.27|14949.28|14829.28|14949.63|14829.63|14949.13|14829.13|10
1650123440000|2022-04-16 15:37:20|14949.2|14829.2|14949.44|14829.44|14949.54|14829.54|14949.19|14829.19|10
1650123450000|2022-04-16 15:37:30|14948.99|14828.99|14949.42|14829.42|14949.68|14829.68|14948.99|14828.99|10
1650123460000|2022-04-16 15:37:40|14949.18|14829.18|14948.21|14828.21|14949.18|14829.18|14947.98|14827.98|10
1650123470000|2022-04-16 15:37:50|14947.59|14827.59|14946.14|14826.14|14947.59|14827.59|14946.14|14826.14|10
1650123480000|2022-04-16 15:38:00|14946.08|14826.08|14944.31|14824.31|14946.08|14826.08|14944.31|14824.31|10
1650123490000|2022-04-16 15:38:10|14944.35|14824.35|14942.8|14822.8|14944.59|14824.59|14942.8|14822.8|10
1650123500000|2022-04-16 15:38:20|14940.76|14820.76|14934.4|14814.4|14940.76|14820.76|14934.3|14814.3|10
1650123510000|2022-04-16 15:38:30|14934.48|14814.48|14926.72|14806.72|14935.3|14815.3|14925.97|14805.97|10
1650123520000|2022-04-16 15:38:40|14925.86|14805.86|14923.49|14803.49|14926.32|14806.32|14923.49|14803.49|10
1650123530000|2022-04-16 15:38:50|14923.3|14803.3|14920.84|14800.84|14923.68|14803.68|14920.84|14800.84|10
1650123540000|2022-04-16 15:39:00|14920.5|14800.5|14918.68|14798.68|14920.5|14800.5|14918.68|14798.68|10
1650123550000|2022-04-16 15:39:10|14918.85|14798.85|14919.27|14799.27|14919.27|14799.27|14918.26|14798.26|10
1650123560000|2022-04-16 15:39:20|14918.92|14798.92|14914.14|14794.14|14919.51|14799.51|14914.14|14794.14|10
1650123570000|2022-04-16 15:39:30|14912.8|14792.8|14904.34|14784.34|14912.98|14792.98|14904.34|14784.34|10
1650123580000|2022-04-16 15:39:40|14903.91|14783.91|14899.52|14779.52|14903.91|14783.91|14898.5|14778.5|10
1650123590000|2022-04-16 15:39:50|14900.25|14780.25|14903.1|14783.1|14903.1|14783.1|14900.25|14780.25|10
1650123600000|2022-04-16 15:40:00|14903.9|14783.9|14908.23|14788.23|14908.23|14788.23|14903.45|14783.45|10
1650123610000|2022-04-16 15:40:10|14909.26|14789.26|14912.59|14792.59|14912.59|14792.59|14909.26|14789.26|10
1650123620000|2022-04-16 15:40:20|14912|14792|14912.8|14792.8|14913.21|14793.21|14912|14792|10
1650123630000|2022-04-16 15:40:30|14912.84|14792.84|14914.47|14794.47|14914.59|14794.59|14912.45|14792.45|10
1650123640000|2022-04-16 15:40:40|14914.01|14794.01|14914.3|14794.3|14914.99|14794.99|14914|14794|10
1650123650000|2022-04-16 15:40:50|14914.51|14794.51|14914.19|14794.19|14915.18|14795.18|14914.19|14794.19|10
1650123660000|2022-04-16 15:41:00|14914.25|14794.25|14913.35|14793.35|14914.34|14794.34|14913.32|14793.32|9
1650123670000|2022-04-16 15:41:10|14913.12|14793.12|14913.46|14793.46|14913.59|14793.59|14913.12|14793.12|9
1650123680000|2022-04-16 15:41:20|14913.66|14793.66|14916.14|14796.14|14916.14|14796.14|14913.66|14793.66|10
1650123690000|2022-04-16 15:41:30|14915.54|14795.54|14922.68|14802.68|14922.68|14802.68|14915.32|14795.32|10
1650123700000|2022-04-16 15:41:40|14922.79|14802.79|14927.71|14807.71|14927.71|14807.71|14922.78|14802.78|10
1650123710000|2022-04-16 15:41:50|14928.38|14808.38|14929.75|14809.75|14930.05|14810.05|14928.38|14808.38|10
1650123720000|2022-04-16 15:42:00|14929.81|14809.81|14931.49|14811.49|14931.49|14811.49|14928.51|14808.51|10
1650123730000|2022-04-16 15:42:10|14932.54|14812.54|14932.7|14812.7|14933.75|14813.75|14932.44|14812.44|10
1650123740000|2022-04-16 15:42:20|14932.21|14812.21|14933.52|14813.52|14933.52|14813.52|14931.97|14811.97|10
1650123750000|2022-04-16 15:42:30|14933.24|14813.24|14932.39|14812.39|14934.39|14814.39|14932.39|14812.39|10
1650123760000|2022-04-16 15:42:40|14932.55|14812.55|14930.68|14810.68|14932.55|14812.55|14930.55|14810.55|10
1650123770000|2022-04-16 15:42:50|14930.64|14810.64|14930.32|14810.32|14930.83|14810.83|14930.28|14810.28|10
1650123780000|2022-04-16 15:43:00|14930.02|14810.02|14929.94|14809.94|14930.27|14810.27|14929.75|14809.75|10
1650123790000|2022-04-16 15:43:10|14929.85|14809.85|14930.16|14810.16|14930.34|14810.34|14929.8|14809.8|10
1650123800000|2022-04-16 15:43:20|14930.68|14810.68|14933.66|14813.66|14933.66|14813.66|14930.67|14810.67|10
1650123810000|2022-04-16 15:43:30|14934.35|14814.35|14936.52|14816.52|14936.52|14816.52|14934.32|14814.32|10
1650123820000|2022-04-16 15:43:40|14936.32|14816.32|14937.08|14817.08|14937.28|14817.28|14936.13|14816.13|10
1650123830000|2022-04-16 15:43:50|14937.06|14817.06|14941.42|14821.42|14941.42|14821.42|14937.06|14817.06|10
1650123840000|2022-04-16 15:44:00|14943|14823|14944.68|14824.68|14944.68|14824.68|14943|14823|10
1650123850000|2022-04-16 15:44:10|14944.79|14824.79|14945.15|14825.15|14945.65|14825.65|14944.79|14824.79|10
1650123860000|2022-04-16 15:44:20|14945.84|14825.84|14943.92|14823.92|14945.97|14825.97|14943.73|14823.73|9
1650123870000|2022-04-16 15:44:30|14943.69|14823.69|14944|14824|14944.47|14824.47|14943.69|14823.69|10
1650123880000|2022-04-16 15:44:40|14943.85|14823.85|14944.18|14824.18|14944.49|14824.49|14943.74|14823.74|9
1650123890000|2022-04-16 15:44:50|14944.46|14824.46|14944.26|14824.26|14944.66|14824.66|14944.21|14824.21|10
1650123900000|2022-04-16 15:45:00|14944.52|14824.52|14942.84|14822.84|14944.52|14824.52|14942.84|14822.84|10
1650123910000|2022-04-16 15:45:10|14942.96|14822.96|14942.69|14822.69|14943.33|14823.33|14942.69|14822.69|9
1650123920000|2022-04-16 15:45:20|14943.02|14823.02|14942.49|14822.49|14943.15|14823.15|14942.49|14822.49|10
1650123930000|2022-04-16 15:45:30|14942.42|14822.42|14940.38|14820.38|14942.44|14822.44|14940.38|14820.38|10
1650123940000|2022-04-16 15:45:40|14939.6|14819.6|14936.85|14816.85|14939.6|14819.6|14936.51|14816.51|10
1650123950000|2022-04-16 15:45:50|14936.61|14816.61|14936.44|14816.44|14936.61|14816.61|14935.74|14815.74|10
1650123960000|2022-04-16 15:46:00|14936.62|14816.62|14937.92|14817.92|14938.37|14818.37|14936.62|14816.62|10
1650123970000|2022-04-16 15:46:10|14937.83|14817.83|14939.48|14819.48|14939.51|14819.51|14937.83|14817.83|10
1650123980000|2022-04-16 15:46:20|14939.65|14819.65|14939.52|14819.52|14939.82|14819.82|14939.26|14819.26|10
1650123990000|2022-04-16 15:46:30|14939.38|14819.38|14941.04|14821.04|14941.05|14821.05|14939.38|14819.38|10
1650124000000|2022-04-16 15:46:40|14941|14821|14941.45|14821.45|14941.67|14821.67|14941|14821|9
1650124010000|2022-04-16 15:46:50|14941.32|14821.32|14943.07|14823.07|14943.07|14823.07|14941.32|14821.32|9
1650124020000|2022-04-16 15:47:00|14942.84|14822.84|14943.67|14823.67|14943.67|14823.67|14942.84|14822.84|10
1650124030000|2022-04-16 15:47:10|14943.71|14823.71|14945|14825|14945|14825|14943.26|14823.26|10
1650124040000|2022-04-16 15:47:20|14945.2|14825.2|14946.47|14826.47|14946.57|14826.57|14945.2|14825.2|9
1650124050000|2022-04-16 15:47:30|14946.79|14826.79|14947.43|14827.43|14947.45|14827.45|14946.76|14826.76|10
1650124060000|2022-04-16 15:47:40|14947.77|14827.77|14949.96|14829.96|14950.17|14830.17|14947.76|14827.76|10
1650124070000|2022-04-16 15:47:50|14950.17|14830.17|14950.7|14830.7|14951.08|14831.08|14949.83|14829.83|10
1650124080000|2022-04-16 15:48:00|14950.71|14830.71|14950.41|14830.41|14951.14|14831.14|14950.22|14830.22|10
1650124090000|2022-04-16 15:48:10|14950.31|14830.31|14950.52|14830.52|14950.68|14830.68|14950.31|14830.31|9
1650124100000|2022-04-16 15:48:20|14950.6|14830.6|14949.49|14829.49|14950.6|14830.6|14949.36|14829.36|8
1650124110000|2022-04-16 15:48:30|14949.26|14829.26|14948.3|14828.3|14949.34|14829.34|14948.3|14828.3|9
1650124120000|2022-04-16 15:48:40|14948.38|14828.38|14947.39|14827.39|14948.38|14828.38|14947.39|14827.39|10
1650124130000|2022-04-16 15:48:50|14947.25|14827.25|14946.61|14826.61|14947.31|14827.31|14946.61|14826.61|10
1650124140000|2022-04-16 15:49:00|14946.37|14826.37|14946.39|14826.39|14946.45|14826.45|14946.21|14826.21|9
1650124150000|2022-04-16 15:49:10|14946.26|14826.26|14946.38|14826.38|14946.39|14826.39|14946.13|14826.13|10
1650124160000|2022-04-16 15:49:20|14946.25|14826.25|14946.5|14826.5|14946.5|14826.5|14946.18|14826.18|7
1650124170000|2022-04-16 15:49:30|14946.31|14826.31|14947.3|14827.3|14947.3|14827.3|14946.11|14826.11|9
1650124180000|2022-04-16 15:49:40|14947.67|14827.67|14949.26|14829.26|14949.26|14829.26|14947.63|14827.63|10
1650124190000|2022-04-16 15:49:50|14949.21|14829.21|14949.24|14829.24|14949.46|14829.46|14949.21|14829.21|10
1650124200000|2022-04-16 15:50:00|14949.23|14829.23|14949.91|14829.91|14949.91|14829.91|14948.98|14828.98|9
1650124210000|2022-04-16 15:50:10|14950.29|14830.29|14950.76|14830.76|14950.97|14830.97|14950.01|14830.01|10
1650124220000|2022-04-16 15:50:20|14950.63|14830.63|14950|14830|14950.71|14830.71|14950|14830|10
1650124230000|2022-04-16 15:50:30|14949.99|14829.99|14949.89|14829.89|14950.03|14830.03|14949.61|14829.61|10
1650124240000|2022-04-16 15:50:40|14949.9|14829.9|14949.23|14829.23|14949.96|14829.96|14949.23|14829.23|9
1650124250000|2022-04-16 15:50:50|14949.89|14829.89|14950.11|14830.11|14950.24|14830.24|14949.89|14829.89|8
1650124260000|2022-04-16 15:51:00|14950.07|14830.07|14949.83|14829.83|14950.07|14830.07|14949.83|14829.83|7
1650124270000|2022-04-16 15:51:10|14949.77|14829.77|14949.76|14829.76|14949.81|14829.81|14949.6|14829.6|9
1650124280000|2022-04-16 15:51:20|14949.77|14829.77|14953.39|14833.39|14953.39|14833.39|14949.77|14829.77|10
1650124290000|2022-04-16 15:51:30|14953.26|14833.26|14953.83|14833.83|14953.83|14833.83|14953.03|14833.03|10
1650124300000|2022-04-16 15:51:40|14953.94|14833.94|14953.74|14833.74|14954.29|14834.29|14953.67|14833.67|10
1650124310000|2022-04-16 15:51:50|14953.76|14833.76|14953.99|14833.99|14954.2|14834.2|14953.76|14833.76|8
1650124320000|2022-04-16 15:52:00|14953.45|14833.45|14952.53|14832.53|14953.45|14833.45|14952.53|14832.53|10
1650124330000|2022-04-16 15:52:10|14952.34|14832.34|14952.15|14832.15|14952.63|14832.63|14952.15|14832.15|10
1650124340000|2022-04-16 15:52:20|14951.94|14831.94|14952.07|14832.07|14952.6|14832.6|14951.94|14831.94|10
1650124350000|2022-04-16 15:52:30|14952.01|14832.01|14951.73|14831.73|14952.01|14832.01|14951.73|14831.73|9
1650124360000|2022-04-16 15:52:40|14951.46|14831.46|14945.08|14825.08|14951.48|14831.48|14945.08|14825.08|10
1650124370000|2022-04-16 15:52:50|14944.06|14824.06|14942.07|14822.07|14944.09|14824.09|14941.87|14821.87|10
1650124380000|2022-04-16 15:53:00|14941.88|14821.88|14937.38|14817.38|14942.07|14822.07|14937.38|14817.38|10
1650124390000|2022-04-16 15:53:10|14936.63|14816.63|14934.46|14814.46|14936.63|14816.63|14934.19|14814.19|10
1650124400000|2022-04-16 15:53:20|14934.36|14814.36|14930.89|14810.89|14934.36|14814.36|14930.89|14810.89|10
1650124410000|2022-04-16 15:53:30|14929.99|14809.99|14928.53|14808.53|14929.99|14809.99|14928.23|14808.23|10
1650124420000|2022-04-16 15:53:40|14927.58|14807.58|14925.99|14805.99|14927.58|14807.58|14925.35|14805.35|9
1650124430000|2022-04-16 15:53:50|14925.92|14805.92|14918.11|14798.11|14925.92|14805.92|14918.11|14798.11|10
1650124440000|2022-04-16 15:54:00|14916.64|14796.64|14914.35|14794.35|14916.64|14796.64|14914.35|14794.35|10
1650124450000|2022-04-16 15:54:10|14914.17|14794.17|14915.85|14795.85|14915.85|14795.85|14914.17|14794.17|10
1650124460000|2022-04-16 15:54:20|14916.75|14796.75|14919.27|14799.27|14919.44|14799.44|14916.6|14796.6|10
1650124470000|2022-04-16 15:54:30|14919.22|14799.22|14918.56|14798.56|14920.01|14800.01|14918.56|14798.56|10
1650124480000|2022-04-16 15:54:40|14917.57|14797.57|14915.3|14795.3|14917.57|14797.57|14914.79|14794.79|9
1650124490000|2022-04-16 15:54:50|14915.21|14795.21|14915.73|14795.73|14915.76|14795.76|14914.89|14794.89|10
1650124500000|2022-04-16 15:55:00|14915.66|14795.66|14915.63|14795.63|14915.82|14795.82|14915.52|14795.52|10
1650124510000|2022-04-16 15:55:10|14915.28|14795.28|14915.75|14795.75|14916.13|14796.13|14915.28|14795.28|10
1650124520000|2022-04-16 15:55:20|14915.82|14795.82|14916.42|14796.42|14916.64|14796.64|14915.82|14795.82|9
1650124530000|2022-04-16 15:55:30|14916.43|14796.43|14915.88|14795.88|14916.95|14796.95|14915.88|14795.88|10
1650124540000|2022-04-16 15:55:40|14916.01|14796.01|14914.14|14794.14|14916.01|14796.01|14914.14|14794.14|9
1650124550000|2022-04-16 15:55:50|14914.33|14794.33|14914.44|14794.44|14914.45|14794.45|14914.18|14794.18|10
1650124560000|2022-04-16 15:56:00|14914.66|14794.66|14914.95|14794.95|14915.04|14795.04|14914.66|14794.66|7
1650124570000|2022-04-16 15:56:10|14914.97|14794.97|14916.63|14796.63|14916.63|14796.63|14914.76|14794.76|10
1650124580000|2022-04-16 15:56:20|14916.34|14796.34|14918.81|14798.81|14918.81|14798.81|14916.34|14796.34|10
1650124590000|2022-04-16 15:56:30|14918.3|14798.3|14916.43|14796.43|14918.3|14798.3|14916.43|14796.43|10
1650124600000|2022-04-16 15:56:40|14916.82|14796.82|14915.92|14795.92|14916.82|14796.82|14915.92|14795.92|9
1650124610000|2022-04-16 15:56:50|14915.99|14795.99|14914.32|14794.32|14916.13|14796.13|14914.3|14794.3|9
1650124620000|2022-04-16 15:57:00|14913.69|14793.69|14911.46|14791.46|14913.69|14793.69|14911.46|14791.46|9
1650124630000|2022-04-16 15:57:10|14911.51|14791.51|14907.18|14787.18|14911.51|14791.51|14907.18|14787.18|10
1650124640000|2022-04-16 15:57:20|14907.1|14787.1|14908.22|14788.22|14908.22|14788.22|14907.04|14787.04|10
1650124650000|2022-04-16 15:57:30|14908.65|14788.65|14910.57|14790.57|14910.57|14790.57|14908.63|14788.63|10
1650124660000|2022-04-16 15:57:40|14911.58|14791.58|14916|14796|14916|14796|14911.58|14791.58|10
1650124670000|2022-04-16 15:57:50|14915.97|14795.97|14919.53|14799.53|14920.01|14800.01|14915.97|14795.97|10
1650124680000|2022-04-16 15:58:00|14920.24|14800.24|14919.87|14799.87|14920.68|14800.68|14919.55|14799.55|10
1650124690000|2022-04-16 15:58:10|14919.27|14799.27|14920.5|14800.5|14920.51|14800.51|14919.08|14799.08|9
1650124700000|2022-04-16 15:58:20|14920.65|14800.65|14921.76|14801.76|14922.16|14802.16|14920.65|14800.65|10
1650124710000|2022-04-16 15:58:30|14921.94|14801.94|14921.79|14801.79|14922.31|14802.31|14921.22|14801.22|10
1650124720000|2022-04-16 15:58:40|14921.95|14801.95|14921.83|14801.83|14922.69|14802.69|14921.83|14801.83|10
1650124730000|2022-04-16 15:58:50|14921.91|14801.91|14921.64|14801.64|14922.08|14802.08|14921.64|14801.64|10
1650124740000|2022-04-16 15:59:00|14921.5|14801.5|14921.06|14801.06|14921.7|14801.7|14920.99|14800.99|10
1650124750000|2022-04-16 15:59:10|14921.33|14801.33|14921.62|14801.62|14921.62|14801.62|14921.31|14801.31|10
1650124760000|2022-04-16 15:59:20|14921.33|14801.33|14921.76|14801.76|14921.92|14801.92|14921.33|14801.33|9
1650124770000|2022-04-16 15:59:30|14921.43|14801.43|14920.73|14800.73|14921.94|14801.94|14920.73|14800.73|10
1650124780000|2022-04-16 15:59:40|14920.61|14800.61|14918.92|14798.92|14920.61|14800.61|14918.92|14798.92|9
1650124790000|2022-04-16 15:59:50|14918.71|14798.71|14919|14799|14919|14799|14917.76|14797.76|10
1650124800000|2022-04-16 16:00:00|14918.89|14798.89|14919.44|14799.44|14919.58|14799.58|14918.66|14798.66|8
1650124810000|2022-04-16 16:00:10|14919.72|14799.72|14919.71|14799.71|14920.89|14800.89|14919.71|14799.71|9
1650124820000|2022-04-16 16:00:20|14919.44|14799.44|14917.97|14797.97|14919.44|14799.44|14917.97|14797.97|10
1650124830000|2022-04-16 16:00:30|14918.39|14798.39|14918.06|14798.06|14918.44|14798.44|14917.57|14797.57|9
1650124840000|2022-04-16 16:00:40|14918.52|14798.52|14919.29|14799.29|14919.76|14799.76|14918.52|14798.52|10
1650124850000|2022-04-16 16:00:50|14919.17|14799.17|14918.94|14798.94|14919.17|14799.17|14918.45|14798.45|9
1650124860000|2022-04-16 16:01:00|14918.55|14798.55|14917.63|14797.63|14918.68|14798.68|14917.63|14797.63|8
1650124870000|2022-04-16 16:01:10|14917.9|14797.9|14917.71|14797.71|14917.94|14797.94|14916.9|14796.9|9
1650124880000|2022-04-16 16:01:20|14917.82|14797.82|14915.94|14795.94|14917.82|14797.82|14915.94|14795.94|10
1650124890000|2022-04-16 16:01:30|14915.45|14795.45|14914.5|14794.5|14915.56|14795.56|14914.5|14794.5|10
1650124900000|2022-04-16 16:01:40|14914.36|14794.36|14911.89|14791.89|14914.36|14794.36|14911.89|14791.89|10
1650124910000|2022-04-16 16:01:50|14911.2|14791.2|14909.43|14789.43|14911.2|14791.2|14909.29|14789.29|10
1650124920000|2022-04-16 16:02:00|14909.48|14789.48|14909.29|14789.29|14909.56|14789.56|14908.76|14788.76|10
1650124930000|2022-04-16 16:02:10|14908.78|14788.78|14909.08|14789.08|14909.5|14789.5|14908.65|14788.65|10
1650124940000|2022-04-16 16:02:20|14909.8|14789.8|14911.02|14791.02|14911.02|14791.02|14909.51|14789.51|10
1650124950000|2022-04-16 16:02:30|14911|14791|14912.15|14792.15|14912.15|14792.15|14910.74|14790.74|9
1650124960000|2022-04-16 16:02:40|14912.57|14792.57|14914.62|14794.62|14914.63|14794.63|14912.57|14792.57|10
1650124970000|2022-04-16 16:02:50|14913.66|14793.66|14917.59|14797.59|14917.59|14797.59|14913.66|14793.66|10
1650124980000|2022-04-16 16:03:00|14918.77|14798.77|14921.2|14801.2|14921.2|14801.2|14918.77|14798.77|9
1650124990000|2022-04-16 16:03:10|14921.21|14801.21|14921.19|14801.19|14921.21|14801.21|14920.81|14800.81|10
1650125000000|2022-04-16 16:03:20|14921.21|14801.21|14922.3|14802.3|14922.43|14802.43|14921.21|14801.21|10
1650125010000|2022-04-16 16:03:30|14922.68|14802.68|14923.99|14803.99|14923.99|14803.99|14922.68|14802.68|10
1650125020000|2022-04-16 16:03:40|14923.83|14803.83|14924.74|14804.74|14925.16|14805.16|14923.73|14803.73|10
1650125030000|2022-04-16 16:03:50|14924.67|14804.67|14924.18|14804.18|14924.69|14804.69|14923.99|14803.99|10
1650125040000|2022-04-16 16:04:00|14924.14|14804.14|14924.27|14804.27|14924.47|14804.47|14923.4|14803.4|10
1650125050000|2022-04-16 16:04:10|14923.06|14803.06|14922.36|14802.36|14923.06|14803.06|14921.22|14801.22|10
1650125060000|2022-04-16 16:04:20|14922.25|14802.25|14921.28|14801.28|14922.25|14802.25|14921.28|14801.28|9
1650125070000|2022-04-16 16:04:30|14921.6|14801.6|14920.36|14800.36|14921.6|14801.6|14920.27|14800.27|10
1650125080000|2022-04-16 16:04:40|14920.04|14800.04|14918.35|14798.35|14920.11|14800.11|14918.35|14798.35|10
1650125090000|2022-04-16 16:04:50|14917.89|14797.89|14916.7|14796.7|14918.6|14798.6|14916.7|14796.7|10
1650125100000|2022-04-16 16:05:00|14916.45|14796.45|14915.19|14795.19|14916.64|14796.64|14915.19|14795.19|10
1650125110000|2022-04-16 16:05:10|14914.04|14794.04|14913.67|14793.67|14914.04|14794.04|14913.24|14793.24|9
1650125120000|2022-04-16 16:05:20|14913.64|14793.64|14910.22|14790.22|14913.85|14793.85|14910.11|14790.11|10
1650125130000|2022-04-16 16:05:30|14910.12|14790.12|14909.35|14789.35|14910.12|14790.12|14909.02|14789.02|9
1650125140000|2022-04-16 16:05:40|14909.44|14789.44|14908.24|14788.24|14910.01|14790.01|14908.24|14788.24|10
1650125150000|2022-04-16 16:05:50|14908.59|14788.59|14908.8|14788.8|14909.35|14789.35|14908.43|14788.43|10
1650125160000|2022-04-16 16:06:00|14909.59|14789.59|14910.38|14790.38|14910.61|14790.61|14909.45|14789.45|10
1650125170000|2022-04-16 16:06:10|14910.62|14790.62|14912.92|14792.92|14912.92|14792.92|14910.62|14790.62|10
1650125180000|2022-04-16 16:06:20|14913.44|14793.44|14915.38|14795.38|14915.38|14795.38|14913.44|14793.44|10
1650125190000|2022-04-16 16:06:30|14915.74|14795.74|14917.71|14797.71|14917.73|14797.73|14915.74|14795.74|10
1650125200000|2022-04-16 16:06:40|14917.76|14797.76|14918.02|14798.02|14918.14|14798.14|14917.7|14797.7|9
1650125210000|2022-04-16 16:06:50|14918.45|14798.45|14920.32|14800.32|14920.36|14800.36|14918.1|14798.1|10
1650125220000|2022-04-16 16:07:00|14920.4|14800.4|14920.15|14800.15|14921.21|14801.21|14920.1|14800.1|10
1650125230000|2022-04-16 16:07:10|14919.9|14799.9|14920.69|14800.69|14920.7|14800.7|14919.9|14799.9|10
1650125240000|2022-04-16 16:07:20|14920.79|14800.79|14920.16|14800.16|14920.98|14800.98|14920.16|14800.16|9
1650125250000|2022-04-16 16:07:30|14920.28|14800.28|14918.46|14798.46|14920.31|14800.31|14918.46|14798.46|9
1650125260000|2022-04-16 16:07:40|14918.39|14798.39|14917.6|14797.6|14918.39|14798.39|14917.57|14797.57|9
1650125270000|2022-04-16 16:07:50|14917.66|14797.66|14918.44|14798.44|14918.46|14798.46|14917.66|14797.66|10
1650125280000|2022-04-16 16:08:00|14920.05|14800.05|14920.92|14800.92|14921.02|14801.02|14920.05|14800.05|9
1650125290000|2022-04-16 16:08:10|14920.95|14800.95|14919.82|14799.82|14921.02|14801.02|14919.82|14799.82|9
1650125300000|2022-04-16 16:08:20|14919.53|14799.53|14921.49|14801.49|14921.49|14801.49|14919.53|14799.53|10
1650125310000|2022-04-16 16:08:30|14921.66|14801.66|14923.65|14803.65|14923.76|14803.76|14921.66|14801.66|10
1650125320000|2022-04-16 16:08:40|14923.44|14803.44|14924.02|14804.02|14924.05|14804.05|14923.4|14803.4|9
1650125330000|2022-04-16 16:08:50|14924.32|14804.32|14925.91|14805.91|14925.91|14805.91|14924.32|14804.32|8
1650125340000|2022-04-16 16:09:00|14925.8|14805.8|14927.15|14807.15|14927.15|14807.15|14925.8|14805.8|10
1650125350000|2022-04-16 16:09:10|14927.29|14807.29|14929|14809|14929|14809|14927.28|14807.28|10
1650125360000|2022-04-16 16:09:20|14929.06|14809.06|14930.53|14810.53|14930.53|14810.53|14929.01|14809.01|10
1650125370000|2022-04-16 16:09:30|14930.66|14810.66|14931.82|14811.82|14932.01|14812.01|14930.66|14810.66|10
1650125380000|2022-04-16 16:09:40|14931.17|14811.17|14930.66|14810.66|14931.54|14811.54|14930.13|14810.13|10
1650125390000|2022-04-16 16:09:50|14930.06|14810.06|14929.56|14809.56|14930.06|14810.06|14929.41|14809.41|10
1650125400000|2022-04-16 16:10:00|14929.61|14809.61|14929.25|14809.25|14930.06|14810.06|14929.25|14809.25|10
1650125410000|2022-04-16 16:10:10|14929.96|14809.96|14932.91|14812.91|14932.91|14812.91|14929.84|14809.84|10
1650125420000|2022-04-16 16:10:20|14933.94|14813.94|14934.87|14814.87|14934.92|14814.92|14933.31|14813.31|10
1650125430000|2022-04-16 16:10:30|14935.64|14815.64|14937.15|14817.15|14937.28|14817.28|14935.64|14815.64|10
1650125440000|2022-04-16 16:10:40|14937.83|14817.83|14939.87|14819.87|14939.87|14819.87|14937.6|14817.6|10
1650125450000|2022-04-16 16:10:50|14940.21|14820.21|14941.26|14821.26|14941.26|14821.26|14939.9|14819.9|9
1650125460000|2022-04-16 16:11:00|14940.94|14820.94|14941.03|14821.03|14941.54|14821.54|14940.14|14820.14|10
1650125470000|2022-04-16 16:11:10|14941.44|14821.44|14941.74|14821.74|14943.03|14823.03|14941.44|14821.44|10
1650125480000|2022-04-16 16:11:20|14941.47|14821.47|14940.81|14820.81|14941.87|14821.87|14940.81|14820.81|10
1650125490000|2022-04-16 16:11:30|14940.99|14820.99|14939.63|14819.63|14941.34|14821.34|14939.63|14819.63|10
1650125500000|2022-04-16 16:11:40|14940.91|14820.91|14945.25|14825.25|14945.25|14825.25|14940.91|14820.91|10
1650125510000|2022-04-16 16:11:50|14944.98|14824.98|14947.8|14827.8|14947.8|14827.8|14944.98|14824.98|10
1650125520000|2022-04-16 16:12:00|14947.93|14827.93|14949.01|14829.01|14949.56|14829.56|14947.82|14827.82|10
1650125530000|2022-04-16 16:12:10|14949.49|14829.49|14950.08|14830.08|14950.2|14830.2|14949.32|14829.32|10
1650125540000|2022-04-16 16:12:20|14949.87|14829.87|14949.57|14829.57|14950.66|14830.66|14949.41|14829.41|10
1650125550000|2022-04-16 16:12:30|14949.14|14829.14|14947.91|14827.91|14949.48|14829.48|14947.88|14827.88|10
1650125560000|2022-04-16 16:12:40|14947.98|14827.98|14947.64|14827.64|14947.98|14827.98|14947.64|14827.64|9
1650125570000|2022-04-16 16:12:50|14947.31|14827.31|14947.08|14827.08|14947.36|14827.36|14946.93|14826.93|10
1650125580000|2022-04-16 16:13:00|14947.14|14827.14|14945.79|14825.79|14947.16|14827.16|14945.79|14825.79|10
1650125590000|2022-04-16 16:13:10|14945.44|14825.44|14945.4|14825.4|14945.5|14825.5|14945.05|14825.05|10
1650125600000|2022-04-16 16:13:20|14945.43|14825.43|14944.32|14824.32|14945.54|14825.54|14943.96|14823.96|10
1650125610000|2022-04-16 16:13:30|14944.21|14824.21|14944.09|14824.09|14944.35|14824.35|14944.08|14824.08|10
1650125620000|2022-04-16 16:13:40|14944.41|14824.41|14945.24|14825.24|14945.39|14825.39|14944.41|14824.41|10
1650125630000|2022-04-16 16:13:50|14945.28|14825.28|14945.25|14825.25|14945.41|14825.41|14944.81|14824.81|10
1650125640000|2022-04-16 16:14:00|14945.2|14825.2|14945.28|14825.28|14945.4|14825.4|14945.2|14825.2|8
1650125650000|2022-04-16 16:14:10|14945.23|14825.23|14944.68|14824.68|14945.5|14825.5|14944.68|14824.68|9
1650125660000|2022-04-16 16:14:20|14944.49|14824.49|14944.66|14824.66|14944.91|14824.91|14944.32|14824.32|9
1650125670000|2022-04-16 16:14:30|14944.82|14824.82|14944.74|14824.74|14944.91|14824.91|14944.15|14824.15|10
1650125680000|2022-04-16 16:14:40|14945.01|14825.01|14945.32|14825.32|14945.32|14825.32|14944.86|14824.86|10
1650125690000|2022-04-16 16:14:50|14945.33|14825.33|14946.1|14826.1|14946.1|14826.1|14945.33|14825.33|8
1650125700000|2022-04-16 16:15:00|14946.16|14826.16|14947.82|14827.82|14947.82|14827.82|14946.16|14826.16|10
1650125710000|2022-04-16 16:15:10|14948.66|14828.66|14949.84|14829.84|14949.94|14829.94|14948.66|14828.66|10
1650125720000|2022-04-16 16:15:20|14950.51|14830.51|14951.36|14831.36|14951.54|14831.54|14950.51|14830.51|10
1650125730000|2022-04-16 16:15:30|14951.55|14831.55|14952.33|14832.33|14952.69|14832.69|14951.55|14831.55|9
1650125740000|2022-04-16 16:15:40|14951.94|14831.94|14951.82|14831.82|14951.94|14831.94|14950.71|14830.71|10
1650125750000|2022-04-16 16:15:50|14951.36|14831.36|14953.46|14833.46|14953.46|14833.46|14951.36|14831.36|9
1650125760000|2022-04-16 16:16:00|14953.33|14833.33|14953.85|14833.85|14953.96|14833.96|14953.04|14833.04|10
1650125770000|2022-04-16 16:16:10|14954.27|14834.27|14955.52|14835.52|14955.53|14835.53|14954.27|14834.27|9
1650125780000|2022-04-16 16:16:20|14955.54|14835.54|14956.15|14836.15|14956.86|14836.86|14955.5|14835.5|10
1650125790000|2022-04-16 16:16:30|14956.31|14836.31|14953.63|14833.63|14956.31|14836.31|14953.51|14833.51|10
1650125800000|2022-04-16 16:16:40|14953.17|14833.17|14953.32|14833.32|14953.32|14833.32|14953.13|14833.13|9
1650125810000|2022-04-16 16:16:50|14953.02|14833.02|14953.57|14833.57|14953.63|14833.63|14953.02|14833.02|10
1650125820000|2022-04-16 16:17:00|14953.51|14833.51|14952.79|14832.79|14953.71|14833.71|14952.79|14832.79|8
1650125830000|2022-04-16 16:17:10|14952.86|14832.86|14952.94|14832.94|14953.04|14833.04|14952.79|14832.79|9
1650125840000|2022-04-16 16:17:20|14952.98|14832.98|14953.18|14833.18|14953.4|14833.4|14952.98|14832.98|10
1650125850000|2022-04-16 16:17:30|14953.08|14833.08|14952.3|14832.3|14953.23|14833.23|14952.3|14832.3|10
1650125860000|2022-04-16 16:17:40|14952.43|14832.43|14952.82|14832.82|14952.86|14832.86|14952.43|14832.43|10
1650125870000|2022-04-16 16:17:50|14952.88|14832.88|14953.64|14833.64|14954.19|14834.19|14952.86|14832.86|10
1650125880000|2022-04-16 16:18:00|14953.7|14833.7|14955.48|14835.48|14955.48|14835.48|14953.7|14833.7|10
1650125890000|2022-04-16 16:18:10|14955.51|14835.51|14956.36|14836.36|14956.41|14836.41|14955.34|14835.34|10
1650125900000|2022-04-16 16:18:20|14956.43|14836.43|14956.58|14836.58|14956.78|14836.78|14956.36|14836.36|10
1650125910000|2022-04-16 16:18:30|14956.56|14836.56|14957.1|14837.1|14957.1|14837.1|14956.55|14836.55|9
1650125920000|2022-04-16 16:18:40|14957.13|14837.13|14958.15|14838.15|14958.15|14838.15|14957.06|14837.06|10
1650125930000|2022-04-16 16:18:50|14958.1|14838.1|14959.11|14839.11|14959.11|14839.11|14957.77|14837.77|9
1650125940000|2022-04-16 16:19:00|14959.03|14839.03|14959.05|14839.05|14959.48|14839.48|14958.91|14838.91|8
1650125950000|2022-04-16 16:19:10|14959.2|14839.2|14960.18|14840.18|14960.18|14840.18|14959.2|14839.2|10
1650125960000|2022-04-16 16:19:20|14960.24|14840.24|14962.89|14842.89|14963.07|14843.07|14960.24|14840.24|10
1650125970000|2022-04-16 16:19:30|14962.79|14842.79|14962.73|14842.73|14963.12|14843.12|14962.6|14842.6|8
1650125980000|2022-04-16 16:19:40|14962.7|14842.7|14961.9|14841.9|14962.74|14842.74|14961.8|14841.8|10
1650125990000|2022-04-16 16:19:50|14961.89|14841.89|14961.65|14841.65|14961.98|14841.98|14961.44|14841.44|10
1650126000000|2022-04-16 16:20:00|14961.7|14841.7|14961.38|14841.38|14961.7|14841.7|14961.3|14841.3|9
1650126010000|2022-04-16 16:20:10|14961.35|14841.35|14962.39|14842.39|14962.42|14842.42|14961.35|14841.35|9
1650126020000|2022-04-16 16:20:20|14962.35|14842.35|14962.07|14842.07|14962.45|14842.45|14962.07|14842.07|10
1650126030000|2022-04-16 16:20:30|14962.33|14842.33|14963.75|14843.75|14963.79|14843.79|14962.25|14842.25|8
1650126040000|2022-04-16 16:20:40|14964.03|14844.03|14964.34|14844.34|14964.34|14844.34|14963.88|14843.88|9
1650126050000|2022-04-16 16:20:50|14963.94|14843.94|14962.41|14842.41|14963.94|14843.94|14962.41|14842.41|8
1650126060000|2022-04-16 16:21:00|14962.68|14842.68|14962.39|14842.39|14962.8|14842.8|14962.37|14842.37|10
1650126070000|2022-04-16 16:21:10|14962.34|14842.34|14962.1|14842.1|14962.52|14842.52|14962.1|14842.1|9
1650126080000|2022-04-16 16:21:20|14961.97|14841.97|14960.98|14840.98|14962.02|14842.02|14960.93|14840.93|9
1650126090000|2022-04-16 16:21:30|14961.43|14841.43|14960.07|14840.07|14961.43|14841.43|14960.07|14840.07|10
1650126100000|2022-04-16 16:21:40|14959.97|14839.97|14957.33|14837.33|14959.97|14839.97|14957.29|14837.29|9
1650126110000|2022-04-16 16:21:50|14957.35|14837.35|14957.32|14837.32|14958.12|14838.12|14957.06|14837.06|10
1650126120000|2022-04-16 16:22:00|14956.31|14836.31|14955.8|14835.8|14956.38|14836.38|14955.8|14835.8|9
1650126130000|2022-04-16 16:22:10|14955.9|14835.9|14955.37|14835.37|14955.9|14835.9|14954.89|14834.89|10
1650126140000|2022-04-16 16:22:20|14955.39|14835.39|14955.35|14835.35|14955.77|14835.77|14954.86|14834.86|10
1650126150000|2022-04-16 16:22:30|14955.64|14835.64|14958.33|14838.33|14958.33|14838.33|14955.64|14835.64|10
1650126160000|2022-04-16 16:22:40|14958.59|14838.59|14960.47|14840.47|14960.47|14840.47|14958.59|14838.59|9
1650126170000|2022-04-16 16:22:50|14960.04|14840.04|14960.07|14840.07|14960.33|14840.33|14959.93|14839.93|10
1650126180000|2022-04-16 16:23:00|14960.1|14840.1|14960.05|14840.05|14960.52|14840.52|14960.05|14840.05|9
1650126190000|2022-04-16 16:23:10|14960.45|14840.45|14960.03|14840.03|14960.45|14840.45|14959.94|14839.94|9
1650126200000|2022-04-16 16:23:20|14960.08|14840.08|14960.13|14840.13|14960.23|14840.23|14959.94|14839.94|10
1650126210000|2022-04-16 16:23:30|14960.08|14840.08|14959.48|14839.48|14960.13|14840.13|14959.48|14839.48|10
1650126220000|2022-04-16 16:23:40|14959.49|14839.49|14959.24|14839.24|14959.49|14839.49|14959.11|14839.11|10
1650126230000|2022-04-16 16:23:50|14958.94|14838.94|14958.64|14838.64|14959.08|14839.08|14958.6|14838.6|10
1650126240000|2022-04-16 16:24:00|14958.74|14838.74|14958.54|14838.54|14958.77|14838.77|14958.44|14838.44|10
1650126250000|2022-04-16 16:24:10|14958.49|14838.49|14957.35|14837.35|14958.49|14838.49|14957.32|14837.32|9
1650126260000|2022-04-16 16:24:20|14957.51|14837.51|14957.66|14837.66|14957.73|14837.73|14957.51|14837.51|10
1650126270000|2022-04-16 16:24:30|14957.79|14837.79|14957.83|14837.83|14957.83|14837.83|14957.64|14837.64|7
1650126280000|2022-04-16 16:24:40|14957.85|14837.85|14957.58|14837.58|14958.07|14838.07|14957.58|14837.58|9
1650126290000|2022-04-16 16:24:50|14957.45|14837.45|14956.88|14836.88|14957.51|14837.51|14956.88|14836.88|9
1650126300000|2022-04-16 16:25:00|14957.05|14837.05|14956.48|14836.48|14957.05|14837.05|14956.37|14836.37|9
1650126310000|2022-04-16 16:25:10|14956.53|14836.53|14955.51|14835.51|14956.63|14836.63|14955.51|14835.51|8
1650126320000|2022-04-16 16:25:20|14955.41|14835.41|14955.64|14835.64|14955.76|14835.76|14955.34|14835.34|10
1650126330000|2022-04-16 16:25:30|14955.77|14835.77|14955.81|14835.81|14955.83|14835.83|14955.41|14835.41|9
1650126340000|2022-04-16 16:25:40|14955.72|14835.72|14956.23|14836.23|14956.27|14836.27|14955.65|14835.65|8
1650126350000|2022-04-16 16:25:50|14956.42|14836.42|14957.38|14837.38|14957.41|14837.41|14956.42|14836.42|9
1650126360000|2022-04-16 16:26:00|14957.41|14837.41|14958.35|14838.35|14958.35|14838.35|14957.26|14837.26|10
1650126370000|2022-04-16 16:26:10|14958.22|14838.22|14958.64|14838.64|14958.7|14838.7|14958.22|14838.22|10
1650126380000|2022-04-16 16:26:20|14958.6|14838.6|14959.06|14839.06|14959.13|14839.13|14958.6|14838.6|9
1650126390000|2022-04-16 16:26:30|14959.05|14839.05|14958.48|14838.48|14959.32|14839.32|14958.31|14838.31|9
1650126400000|2022-04-16 16:26:40|14958.33|14838.33|14959.14|14839.14|14959.24|14839.24|14958.33|14838.33|10
1650126410000|2022-04-16 16:26:50|14959.31|14839.31|14959.22|14839.22|14959.56|14839.56|14958.87|14838.87|10
1650126420000|2022-04-16 16:27:00|14959.33|14839.33|14959.81|14839.81|14959.93|14839.93|14959.33|14839.33|9
1650126430000|2022-04-16 16:27:10|14960.02|14840.02|14959.78|14839.78|14960.17|14840.17|14959.69|14839.69|10
1650126440000|2022-04-16 16:27:20|14959.79|14839.79|14959.15|14839.15|14959.79|14839.79|14958.87|14838.87|9
1650126450000|2022-04-16 16:27:30|14959.16|14839.16|14960.12|14840.12|14960.12|14840.12|14958.9|14838.9|10
1650126460000|2022-04-16 16:27:40|14959.94|14839.94|14958.2|14838.2|14959.94|14839.94|14958.2|14838.2|8
1650126470000|2022-04-16 16:27:50|14958.13|14838.13|14958.44|14838.44|14958.48|14838.48|14958.13|14838.13|7
1650126480000|2022-04-16 16:28:00|14958.61|14838.61|14959.31|14839.31|14959.31|14839.31|14958.52|14838.52|8
1650126490000|2022-04-16 16:28:10|14959.27|14839.27|14959.46|14839.46|14959.67|14839.67|14959.07|14839.07|9
1650126500000|2022-04-16 16:28:20|14959.49|14839.49|14958.81|14838.81|14959.49|14839.49|14958.81|14838.81|10
1650126510000|2022-04-16 16:28:30|14958.79|14838.79|14958.32|14838.32|14958.82|14838.82|14958.32|14838.32|10
1650126520000|2022-04-16 16:28:40|14958.59|14838.59|14958.31|14838.31|14958.87|14838.87|14958.31|14838.31|10
1650126530000|2022-04-16 16:28:50|14958.35|14838.35|14958.12|14838.12|14958.44|14838.44|14957.82|14837.82|9
1650126540000|2022-04-16 16:29:00|14958.02|14838.02|14957.71|14837.71|14958.06|14838.06|14957.66|14837.66|8
1650126550000|2022-04-16 16:29:10|14957.49|14837.49|14956.56|14836.56|14957.83|14837.83|14956.53|14836.53|10
1650126560000|2022-04-16 16:29:20|14956.5|14836.5|14955.6|14835.6|14956.5|14836.5|14955.51|14835.51|10
1650126570000|2022-04-16 16:29:30|14955.3|14835.3|14954.89|14834.89|14955.92|14835.92|14954.88|14834.88|10
1650126580000|2022-04-16 16:29:40|14954.86|14834.86|14954.8|14834.8|14954.91|14834.91|14954.43|14834.43|10
1650126590000|2022-04-16 16:29:50|14954.85|14834.85|14954.85|14834.85|14954.97|14834.97|14954.76|14834.76|10
1650126600000|2022-04-16 16:30:00|14955.16|14835.16|14953.79|14833.79|14955.16|14835.16|14953.79|14833.79|10
1650126610000|2022-04-16 16:30:10|14953.62|14833.62|14955.17|14835.17|14955.17|14835.17|14953.44|14833.44|10
1650126620000|2022-04-16 16:30:20|14955.25|14835.25|14956.72|14836.72|14956.72|14836.72|14955.25|14835.25|9
1650126630000|2022-04-16 16:30:30|14956.87|14836.87|14956.96|14836.96|14957.04|14837.04|14956.56|14836.56|9
1650126640000|2022-04-16 16:30:40|14957.04|14837.04|14956.79|14836.79|14957.04|14837.04|14956.79|14836.79|10
1650126650000|2022-04-16 16:30:50|14956.78|14836.78|14956.99|14836.99|14956.99|14836.99|14956.7|14836.7|8
1650126660000|2022-04-16 16:31:00|14956.96|14836.96|14957.55|14837.55|14957.55|14837.55|14956.96|14836.96|10
1650126670000|2022-04-16 16:31:10|14957.34|14837.34|14958.04|14838.04|14958.04|14838.04|14957.21|14837.21|10
1650126680000|2022-04-16 16:31:20|14957.97|14837.97|14958.02|14838.02|14958.08|14838.08|14957.88|14837.88|9
1650126690000|2022-04-16 16:31:30|14958.01|14838.01|14959.02|14839.02|14959.02|14839.02|14958.01|14838.01|10
1650126700000|2022-04-16 16:31:40|14958.89|14838.89|14958.94|14838.94|14958.94|14838.94|14958.47|14838.47|10
1650126710000|2022-04-16 16:31:50|14959.02|14839.02|14958.88|14838.88|14959.07|14839.07|14958.79|14838.79|10
1650126720000|2022-04-16 16:32:00|14958.86|14838.86|14957.85|14837.85|14958.88|14838.88|14957.85|14837.85|10
1650126730000|2022-04-16 16:32:10|14957.62|14837.62|14955.34|14835.34|14957.62|14837.62|14955.34|14835.34|10
1650126740000|2022-04-16 16:32:20|14954.78|14834.78|14953.92|14833.92|14954.81|14834.81|14953.92|14833.92|10
1650126750000|2022-04-16 16:32:30|14953.86|14833.86|14953.58|14833.58|14954.01|14834.01|14953.44|14833.44|10
1650126760000|2022-04-16 16:32:40|14953.57|14833.57|14953.44|14833.44|14953.6|14833.6|14953.2|14833.2|9
1650126770000|2022-04-16 16:32:50|14953.39|14833.39|14953.12|14833.12|14953.39|14833.39|14952.42|14832.42|9
1650126780000|2022-04-16 16:33:00|14953.54|14833.54|14954.33|14834.33|14954.33|14834.33|14953.47|14833.47|9
1650126790000|2022-04-16 16:33:10|14953.98|14833.98|14953.9|14833.9|14954.12|14834.12|14953.89|14833.89|8
1650126800000|2022-04-16 16:33:20|14953.82|14833.82|14954.57|14834.57|14954.57|14834.57|14953.82|14833.82|8
1650126810000|2022-04-16 16:33:30|14954.85|14834.85|14955.09|14835.09|14955.09|14835.09|14954.76|14834.76|10
1650126820000|2022-04-16 16:33:40|14955.24|14835.24|14955.61|14835.61|14955.61|14835.61|14955.24|14835.24|9
1650126830000|2022-04-16 16:33:50|14955.66|14835.66|14956.57|14836.57|14956.57|14836.57|14955.66|14835.66|9
1650126840000|2022-04-16 16:34:00|14956.78|14836.78|14958.24|14838.24|14958.54|14838.54|14956.77|14836.77|10
1650126850000|2022-04-16 16:34:10|14958.29|14838.29|14958.39|14838.39|14958.48|14838.48|14958.18|14838.18|10
1650126860000|2022-04-16 16:34:20|14958.37|14838.37|14958.37|14838.37|14958.37|14838.37|14957.89|14837.89|10
1650126870000|2022-04-16 16:34:30|14958.48|14838.48|14958.92|14838.92|14958.92|14838.92|14958.33|14838.33|9
1650126880000|2022-04-16 16:34:40|14959.1|14839.1|14958.66|14838.66|14959.17|14839.17|14958.59|14838.59|9
1650126890000|2022-04-16 16:34:50|14958.69|14838.69|14958.65|14838.65|14958.9|14838.9|14958.41|14838.41|9
1650126900000|2022-04-16 16:35:00|14958.69|14838.69|14958.41|14838.41|14958.79|14838.79|14958.41|14838.41|10
1650126910000|2022-04-16 16:35:10|14958.42|14838.42|14958.3|14838.3|14958.58|14838.58|14958.28|14838.28|10
1650126920000|2022-04-16 16:35:20|14958.42|14838.42|14957.79|14837.79|14958.47|14838.47|14957.68|14837.68|9
1650126930000|2022-04-16 16:35:30|14957.7|14837.7|14957.85|14837.85|14957.97|14837.97|14957.37|14837.37|10
1650126940000|2022-04-16 16:35:40|14957.84|14837.84|14957.1|14837.1|14957.84|14837.84|14957.08|14837.08|10
1650126950000|2022-04-16 16:35:50|14957.19|14837.19|14955.7|14835.7|14957.19|14837.19|14955.67|14835.67|10
1650126960000|2022-04-16 16:36:00|14955.62|14835.62|14956.27|14836.27|14956.67|14836.67|14955.62|14835.62|10
1650126970000|2022-04-16 16:36:10|14956.22|14836.22|14956.29|14836.29|14956.37|14836.37|14956.22|14836.22|10
1650126980000|2022-04-16 16:36:20|14956.26|14836.26|14956.27|14836.27|14956.36|14836.36|14956.13|14836.13|8
1650126990000|2022-04-16 16:36:30|14956.26|14836.26|14957.08|14837.08|14957.08|14837.08|14956.24|14836.24|10
1650127000000|2022-04-16 16:36:40|14957.23|14837.23|14957.78|14837.78|14957.78|14837.78|14957.23|14837.23|8
1650127010000|2022-04-16 16:36:50|14957.77|14837.77|14959.78|14839.78|14959.78|14839.78|14957.77|14837.77|10
1650127020000|2022-04-16 16:37:00|14959.74|14839.74|14959.66|14839.66|14959.83|14839.83|14959.46|14839.46|10
1650127030000|2022-04-16 16:37:10|14959.59|14839.59|14958.55|14838.55|14959.59|14839.59|14958.55|14838.55|10
1650127040000|2022-04-16 16:37:20|14958.49|14838.49|14959.31|14839.31|14959.31|14839.31|14958.43|14838.43|10
1650127050000|2022-04-16 16:37:30|14959.08|14839.08|14959.12|14839.12|14959.36|14839.36|14959|14839|10
1650127060000|2022-04-16 16:37:40|14959.49|14839.49|14959.93|14839.93|14959.95|14839.95|14959.49|14839.49|10
1650127070000|2022-04-16 16:37:50|14959.95|14839.95|14961.05|14841.05|14961.05|14841.05|14959.83|14839.83|9
1650127080000|2022-04-16 16:38:00|14961.13|14841.13|14960.99|14840.99|14961.23|14841.23|14960.99|14840.99|10
1650127090000|2022-04-16 16:38:10|14961.11|14841.11|14961|14841|14961.39|14841.39|14961|14841|10
1650127100000|2022-04-16 16:38:20|14961.18|14841.18|14962.16|14842.16|14962.16|14842.16|14961.18|14841.18|8
1650127110000|2022-04-16 16:38:30|14962.32|14842.32|14962.59|14842.59|14962.59|14842.59|14962.24|14842.24|10
1650127120000|2022-04-16 16:38:40|14962.66|14842.66|14962.34|14842.34|14963.08|14843.08|14962.26|14842.26|10
1650127130000|2022-04-16 16:38:50|14962.31|14842.31|14962.05|14842.05|14962.33|14842.33|14961.96|14841.96|10
1650127140000|2022-04-16 16:39:00|14962.35|14842.35|14962.1|14842.1|14962.47|14842.47|14961.74|14841.74|10
1650127150000|2022-04-16 16:39:10|14962.09|14842.09|14962.63|14842.63|14963.5|14843.5|14962.09|14842.09|10
1650127160000|2022-04-16 16:39:20|14962.42|14842.42|14962.23|14842.23|14962.63|14842.63|14962.23|14842.23|10
1650127170000|2022-04-16 16:39:30|14961.92|14841.92|14961.04|14841.04|14961.93|14841.93|14961.04|14841.04|10
1650127180000|2022-04-16 16:39:40|14961.07|14841.07|14960.99|14840.99|14961.37|14841.37|14960.95|14840.95|10
1650127190000|2022-04-16 16:39:50|14960.97|14840.97|14960.54|14840.54|14961.02|14841.02|14960.53|14840.53|10
1650127200000|2022-04-16 16:40:00|14960.41|14840.41|14960|14840|14960.47|14840.47|14959.91|14839.91|9
1650127210000|2022-04-16 16:40:10|14959.96|14839.96|14964.64|14844.64|14964.64|14844.64|14959.96|14839.96|10
1650127220000|2022-04-16 16:40:20|14964.75|14844.75|14964.96|14844.96|14965.05|14845.05|14963.96|14843.96|10
1650127230000|2022-04-16 16:40:30|14965.11|14845.11|14966.78|14846.78|14966.87|14846.87|14965.11|14845.11|10
1650127240000|2022-04-16 16:40:40|14966.92|14846.92|14968.24|14848.24|14968.24|14848.24|14966.92|14846.92|9
1650127250000|2022-04-16 16:40:50|14968.3|14848.3|14968.06|14848.06|14968.65|14848.65|14968.06|14848.06|10
1650127260000|2022-04-16 16:41:00|14967.93|14847.93|14968.1|14848.1|14968.32|14848.32|14967.82|14847.82|10
1650127270000|2022-04-16 16:41:10|14967.98|14847.98|14968.2|14848.2|14968.2|14848.2|14967.86|14847.86|10
1650127280000|2022-04-16 16:41:20|14968.23|14848.23|14967.62|14847.62|14968.23|14848.23|14967.03|14847.03|10
1650127290000|2022-04-16 16:41:30|14967.98|14847.98|14968.02|14848.02|14968.19|14848.19|14967.86|14847.86|10
1650127300000|2022-04-16 16:41:40|14967.99|14847.99|14967.91|14847.91|14968.07|14848.07|14967.82|14847.82|10
1650127310000|2022-04-16 16:41:50|14968.01|14848.01|14967.79|14847.79|14968.28|14848.28|14967.79|14847.79|10
1650127320000|2022-04-16 16:42:00|14967.7|14847.7|14965.38|14845.38|14967.7|14847.7|14965.21|14845.21|10
1650127330000|2022-04-16 16:42:10|14965.12|14845.12|14963.81|14843.81|14965.12|14845.12|14963.81|14843.81|10
1650127340000|2022-04-16 16:42:20|14963.86|14843.86|14962.48|14842.48|14964|14844|14962.48|14842.48|9
1650127350000|2022-04-16 16:42:30|14963.23|14843.23|14964.44|14844.44|14964.44|14844.44|14963.23|14843.23|9
1650127360000|2022-04-16 16:42:40|14964.2|14844.2|14964.62|14844.62|14964.62|14844.62|14964.2|14844.2|10
1650127370000|2022-04-16 16:42:50|14964.46|14844.46|14963.49|14843.49|14964.46|14844.46|14962.6|14842.6|9
1650127380000|2022-04-16 16:43:00|14963.9|14843.9|14964.33|14844.33|14964.33|14844.33|14963.9|14843.9|10
1650127390000|2022-04-16 16:43:10|14964.43|14844.43|14964.75|14844.75|14964.75|14844.75|14964.43|14844.43|9
1650127400000|2022-04-16 16:43:20|14964.9|14844.9|14965.7|14845.7|14965.7|14845.7|14964.82|14844.82|9
1650127410000|2022-04-16 16:43:30|14965.63|14845.63|14967.41|14847.41|14967.41|14847.41|14965.62|14845.62|10
1650127420000|2022-04-16 16:43:40|14967.13|14847.13|14968.32|14848.32|14968.42|14848.42|14967.13|14847.13|8
1650127430000|2022-04-16 16:43:50|14968.38|14848.38|14970.1|14850.1|14970.1|14850.1|14968.16|14848.16|10
1650127440000|2022-04-16 16:44:00|14970.14|14850.14|14971.27|14851.27|14971.31|14851.31|14970.14|14850.14|10
1650127450000|2022-04-16 16:44:10|14971.39|14851.39|14972.05|14852.05|14972.13|14852.13|14971.33|14851.33|9
1650127460000|2022-04-16 16:44:20|14972.19|14852.19|14972.7|14852.7|14972.7|14852.7|14972.19|14852.19|8
1650127470000|2022-04-16 16:44:30|14972.72|14852.72|14972.26|14852.26|14972.76|14852.76|14972.26|14852.26|7
1650127480000|2022-04-16 16:44:40|14972.47|14852.47|14972.32|14852.32|14972.97|14852.97|14972.23|14852.23|10
1650127490000|2022-04-16 16:44:50|14972.57|14852.57|14973.12|14853.12|14973.25|14853.25|14972.57|14852.57|10
1650127500000|2022-04-16 16:45:00|14973.16|14853.16|14973.12|14853.12|14973.21|14853.21|14972.81|14852.81|10
1650127510000|2022-04-16 16:45:10|14973.18|14853.18|14973.65|14853.65|14973.75|14853.75|14972.96|14852.96|9
1650127520000|2022-04-16 16:45:20|14972.67|14852.67|14973.34|14853.34|14974.46|14854.46|14972.67|14852.67|9
1650127530000|2022-04-16 16:45:30|14973.39|14853.39|14972.83|14852.83|14973.51|14853.51|14972.83|14852.83|10
1650127540000|2022-04-16 16:45:40|14972.8|14852.8|14972.8|14852.8|14972.83|14852.83|14971.79|14851.79|10
1650127550000|2022-04-16 16:45:50|14972.76|14852.76|14973.66|14853.66|14973.66|14853.66|14972.67|14852.67|10
1650127560000|2022-04-16 16:46:00|14973.67|14853.67|14973.55|14853.55|14973.76|14853.76|14973.22|14853.22|8
1650127570000|2022-04-16 16:46:10|14973.44|14853.44|14971.93|14851.93|14973.44|14853.44|14971.68|14851.68|10
1650127580000|2022-04-16 16:46:20|14971.83|14851.83|14970.93|14850.93|14971.83|14851.83|14970.85|14850.85|9
1650127590000|2022-04-16 16:46:30|14970.9|14850.9|14971.07|14851.07|14971.07|14851.07|14970.4|14850.4|10
1650127600000|2022-04-16 16:46:40|14970.92|14850.92|14971.31|14851.31|14971.55|14851.55|14970.92|14850.92|10
1650127610000|2022-04-16 16:46:50|14971.6|14851.6|14970.63|14850.63|14971.6|14851.6|14970.49|14850.49|10
1650127620000|2022-04-16 16:47:00|14970.78|14850.78|14971.09|14851.09|14971.14|14851.14|14970.71|14850.71|10
1650127630000|2022-04-16 16:47:10|14971.05|14851.05|14970.7|14850.7|14971.5|14851.5|14970.7|14850.7|10
1650127640000|2022-04-16 16:47:20|14970.35|14850.35|14969.68|14849.68|14970.35|14850.35|14969.68|14849.68|10
1650127650000|2022-04-16 16:47:30|14969.75|14849.75|14969.07|14849.07|14969.75|14849.75|14968.8|14848.8|10
1650127660000|2022-04-16 16:47:40|14969|14849|14968.43|14848.43|14969.1|14849.1|14968.26|14848.26|9
1650127670000|2022-04-16 16:47:50|14968.27|14848.27|14967.77|14847.77|14968.27|14848.27|14967.77|14847.77|9
1650127680000|2022-04-16 16:48:00|14967.83|14847.83|14967.45|14847.45|14967.83|14847.83|14967.45|14847.45|10
1650127690000|2022-04-16 16:48:10|14967.36|14847.36|14967.19|14847.19|14967.36|14847.36|14967.16|14847.16|7
1650127700000|2022-04-16 16:48:20|14967.2|14847.2|14967.51|14847.51|14967.51|14847.51|14967.2|14847.2|8
1650127710000|2022-04-16 16:48:30|14967.63|14847.63|14967.36|14847.36|14967.72|14847.72|14967.04|14847.04|9
1650127720000|2022-04-16 16:48:40|14967.39|14847.39|14967.67|14847.67|14967.67|14847.67|14967.17|14847.17|10
1650127730000|2022-04-16 16:48:50|14967.66|14847.66|14967.87|14847.87|14968|14848|14967.66|14847.66|10
1650127740000|2022-04-16 16:49:00|14967.83|14847.83|14968.1|14848.1|14968.1|14848.1|14967.78|14847.78|8
1650127750000|2022-04-16 16:49:10|14968.04|14848.04|14967.47|14847.47|14968.04|14848.04|14967.37|14847.37|8
1650127760000|2022-04-16 16:49:20|14967.49|14847.49|14966.26|14846.26|14967.56|14847.56|14966.26|14846.26|8
1650127770000|2022-04-16 16:49:30|14966.52|14846.52|14967.04|14847.04|14967.09|14847.09|14966.42|14846.42|10
1650127780000|2022-04-16 16:49:40|14967.19|14847.19|14966.23|14846.23|14967.3|14847.3|14966.23|14846.23|8
1650127790000|2022-04-16 16:49:50|14966.15|14846.15|14965.36|14845.36|14966.17|14846.17|14965.32|14845.32|10
1650127800000|2022-04-16 16:50:00|14965.34|14845.34|14965.11|14845.11|14965.52|14845.52|14965.11|14845.11|7
1650127810000|2022-04-16 16:50:10|14965.25|14845.25|14965.49|14845.49|14965.79|14845.79|14965.25|14845.25|10
1650127820000|2022-04-16 16:50:20|14965.51|14845.51|14964.7|14844.7|14965.51|14845.51|14964.68|14844.68|10
1650127830000|2022-04-16 16:50:30|14964.62|14844.62|14964.7|14844.7|14964.77|14844.77|14964.61|14844.61|8
1650127840000|2022-04-16 16:50:40|14964.74|14844.74|14964.58|14844.58|14964.75|14844.75|14964.53|14844.53|9
1650127850000|2022-04-16 16:50:50|14964.44|14844.44|14959.88|14839.88|14964.44|14844.44|14959.88|14839.88|9
1650127860000|2022-04-16 16:51:00|14958.96|14838.96|14958.21|14838.21|14958.96|14838.96|14958.21|14838.21|10
1650127870000|2022-04-16 16:51:10|14957.87|14837.87|14958.13|14838.13|14958.17|14838.17|14957.87|14837.87|9
1650127880000|2022-04-16 16:51:20|14958.08|14838.08|14957.36|14837.36|14958.2|14838.2|14957.36|14837.36|10
1650127890000|2022-04-16 16:51:30|14957.49|14837.49|14957.28|14837.28|14957.49|14837.49|14957.21|14837.21|9
1650127900000|2022-04-16 16:51:40|14957.3|14837.3|14959.02|14839.02|14959.02|14839.02|14957.27|14837.27|10
1650127910000|2022-04-16 16:51:50|14959.52|14839.52|14961.14|14841.14|14961.14|14841.14|14959.52|14839.52|10
1650127920000|2022-04-16 16:52:00|14961.56|14841.56|14961.96|14841.96|14961.99|14841.99|14961.19|14841.19|9
1650127930000|2022-04-16 16:52:10|14962.29|14842.29|14964.1|14844.1|14964.1|14844.1|14962.29|14842.29|10
1650127940000|2022-04-16 16:52:20|14965.07|14845.07|14965.93|14845.93|14966.19|14846.19|14965.07|14845.07|10
1650127950000|2022-04-16 16:52:30|14966.03|14846.03|14966.09|14846.09|14966.24|14846.24|14966.03|14846.03|9
1650127960000|2022-04-16 16:52:40|14966.31|14846.31|14966.26|14846.26|14966.31|14846.31|14965.9|14845.9|10
1650127970000|2022-04-16 16:52:50|14966.05|14846.05|14967.57|14847.57|14967.71|14847.71|14965.87|14845.87|10
1650127980000|2022-04-16 16:53:00|14967.74|14847.74|14968.84|14848.84|14968.84|14848.84|14967.23|14847.23|8
1650127990000|2022-04-16 16:53:10|14968.89|14848.89|14969.43|14849.43|14969.45|14849.45|14968.89|14848.89|9
1650128000000|2022-04-16 16:53:20|14969.63|14849.63|14969.89|14849.89|14969.89|14849.89|14969.36|14849.36|10
1650128010000|2022-04-16 16:53:30|14969.83|14849.83|14970.07|14850.07|14970.11|14850.11|14969.83|14849.83|8
1650128020000|2022-04-16 16:53:40|14969.9|14849.9|14969.42|14849.42|14970.06|14850.06|14969.37|14849.37|10
1650128030000|2022-04-16 16:53:50|14969.37|14849.37|14969.92|14849.92|14970.03|14850.03|14969.37|14849.37|8
1650128040000|2022-04-16 16:54:00|14969.9|14849.9|14969.6|14849.6|14970.08|14850.08|14969.6|14849.6|10
1650128050000|2022-04-16 16:54:10|14969.59|14849.59|14969.82|14849.82|14969.82|14849.82|14969.56|14849.56|9
1650128060000|2022-04-16 16:54:20|14969.89|14849.89|14969.97|14849.97|14970.03|14850.03|14969.84|14849.84|9
1650128070000|2022-04-16 16:54:30|14969.98|14849.98|14970.31|14850.31|14970.47|14850.47|14969.85|14849.85|9
1650128080000|2022-04-16 16:54:40|14970.27|14850.27|14970.76|14850.76|14970.77|14850.77|14970.09|14850.09|9
1650128090000|2022-04-16 16:54:50|14970.62|14850.62|14970.85|14850.85|14970.88|14850.88|14970.62|14850.62|8
1650128100000|2022-04-16 16:55:00|14970.64|14850.64|14970.76|14850.76|14970.85|14850.85|14970.64|14850.64|9
1650128110000|2022-04-16 16:55:10|14970.72|14850.72|14970.95|14850.95|14971.14|14851.14|14970.68|14850.68|9
1650128120000|2022-04-16 16:55:20|14971.2|14851.2|14971|14851|14971.3|14851.3|14971|14851|10
1650128130000|2022-04-16 16:55:30|14970.89|14850.89|14970.95|14850.95|14970.98|14850.98|14970.83|14850.83|7
1650128140000|2022-04-16 16:55:40|14970.72|14850.72|14970.64|14850.64|14970.72|14850.72|14970.39|14850.39|8
1650128150000|2022-04-16 16:55:50|14970.55|14850.55|14969.88|14849.88|14970.55|14850.55|14969.59|14849.59|9
1650128160000|2022-04-16 16:56:00|14969.78|14849.78|14969.88|14849.88|14969.88|14849.88|14969.7|14849.7|10
1650128170000|2022-04-16 16:56:10|14969.22|14849.22|14969.02|14849.02|14969.33|14849.33|14968.84|14848.84|9
1650128180000|2022-04-16 16:56:20|14968.96|14848.96|14970.34|14850.34|14970.34|14850.34|14968.93|14848.93|7
1650128190000|2022-04-16 16:56:30|14970.15|14850.15|14970.18|14850.18|14970.18|14850.18|14970.08|14850.08|3
1650128200000|2022-04-16 16:56:40|14970.07|14850.07|14972.23|14852.23|14972.39|14852.39|14970.07|14850.07|9
1650128210000|2022-04-16 16:56:50|14972.51|14852.51|14972.99|14852.99|14972.99|14852.99|14972.51|14852.51|9
1650128220000|2022-04-16 16:57:00|14973.07|14853.07|14973.86|14853.86|14973.86|14853.86|14972.98|14852.98|10
1650128230000|2022-04-16 16:57:10|14973.78|14853.78|14974.58|14854.58|14974.58|14854.58|14973.66|14853.66|9
1650128240000|2022-04-16 16:57:20|14974.81|14854.81|14976.41|14856.41|14976.41|14856.41|14974.75|14854.75|10
1650128250000|2022-04-16 16:57:30|14976.39|14856.39|14977.6|14857.6|14977.79|14857.79|14976.39|14856.39|10
1650128260000|2022-04-16 16:57:40|14978.07|14858.07|14980.08|14860.08|14980.08|14860.08|14978.07|14858.07|10
1650128270000|2022-04-16 16:57:50|14980.06|14860.06|14980.89|14860.89|14980.89|14860.89|14979.9|14859.9|10
1650128280000|2022-04-16 16:58:00|14980.81|14860.81|14981.46|14861.46|14981.46|14861.46|14980.81|14860.81|9
1650128290000|2022-04-16 16:58:10|14981.53|14861.53|14982.32|14862.32|14982.89|14862.89|14981.53|14861.53|10
1650128300000|2022-04-16 16:58:20|14981.73|14861.73|14982.55|14862.55|14982.55|14862.55|14981.73|14861.73|10
1650128310000|2022-04-16 16:58:30|14982.63|14862.63|14983.87|14863.87|14984.09|14864.09|14982.63|14862.63|10
1650128320000|2022-04-16 16:58:40|14984.05|14864.05|14984.89|14864.89|14985.12|14865.12|14983.9|14863.9|10
1650128330000|2022-04-16 16:58:50|14985|14865|14985.58|14865.58|14985.58|14865.58|14984.99|14864.99|10
1650128340000|2022-04-16 16:59:00|14985.64|14865.64|14985.67|14865.67|14985.67|14865.67|14985.18|14865.18|10
1650128350000|2022-04-16 16:59:10|14985.84|14865.84|14986.58|14866.58|14986.58|14866.58|14985.64|14865.64|10
1650128360000|2022-04-16 16:59:20|14986.5|14866.5|14985.79|14865.79|14986.5|14866.5|14985.79|14865.79|9
1650128370000|2022-04-16 16:59:30|14986.1|14866.1|14986.25|14866.25|14986.73|14866.73|14986.05|14866.05|9
1650128380000|2022-04-16 16:59:40|14986.29|14866.29|14985.02|14865.02|14986.29|14866.29|14984.87|14864.87|10
1650128390000|2022-04-16 16:59:50|14985.03|14865.03|14984.21|14864.21|14985.08|14865.08|14984.21|14864.21|10
1650128400000|2022-04-16 17:00:00|14984.06|14864.06|14984|14864|14984.15|14864.15|14983.79|14863.79|10
1650128410000|2022-04-16 17:00:10|14983.87|14863.87|14983.22|14863.22|14983.87|14863.87|14983.09|14863.09|9
1650128420000|2022-04-16 17:00:20|14983.23|14863.23|14981.71|14861.71|14983.23|14863.23|14981.71|14861.71|9
1650128430000|2022-04-16 17:00:30|14981.97|14861.97|14983.01|14863.01|14983.12|14863.12|14981.83|14861.83|10
1650128440000|2022-04-16 17:00:40|14982.94|14862.94|14984.21|14864.21|14984.21|14864.21|14982.94|14862.94|8
1650128450000|2022-04-16 17:00:50|14984.29|14864.29|14984.43|14864.43|14984.48|14864.48|14983.9|14863.9|10
1650128460000|2022-04-16 17:01:00|14984.77|14864.77|14987.27|14867.27|14987.36|14867.36|14984.77|14864.77|10
1650128470000|2022-04-16 17:01:10|14987.24|14867.24|14987.66|14867.66|14988.02|14868.02|14986.96|14866.96|9
1650128480000|2022-04-16 17:01:20|14987.75|14867.75|14987.83|14867.83|14988.2|14868.2|14987.72|14867.72|8
1650128490000|2022-04-16 17:01:30|14987.34|14867.34|14988.53|14868.53|14988.54|14868.54|14987.34|14867.34|10
1650128500000|2022-04-16 17:01:40|14988.45|14868.45|14988.83|14868.83|14988.83|14868.83|14988.27|14868.27|9
1650128510000|2022-04-16 17:01:50|14988.88|14868.88|14989.58|14869.58|14989.58|14869.58|14988.88|14868.88|7
1650128520000|2022-04-16 17:02:00|14990.11|14870.11|14990.4|14870.4|14990.49|14870.49|14990.11|14870.11|9
1650128530000|2022-04-16 17:02:10|14990.43|14870.43|14991.01|14871.01|14991.05|14871.05|14990.43|14870.43|7
1650128540000|2022-04-16 17:02:20|14991.05|14871.05|14991.42|14871.42|14991.42|14871.42|14990.99|14870.99|10
1650128550000|2022-04-16 17:02:30|14992.01|14872.01|14994.95|14874.95|14994.95|14874.95|14991.99|14871.99|10
1650128560000|2022-04-16 17:02:40|14994.76|14874.76|14995.02|14875.02|14995.07|14875.07|14994.68|14874.68|9
1650128570000|2022-04-16 17:02:50|14994.81|14874.81|14996|14876|14996|14876|14994.66|14874.66|10
1650128580000|2022-04-16 17:03:00|14996.13|14876.13|14996.46|14876.46|14996.46|14876.46|14995.78|14875.78|9
1650128590000|2022-04-16 17:03:10|14996.06|14876.06|14994.57|14874.57|14996.06|14876.06|14994.57|14874.57|10
1650128600000|2022-04-16 17:03:20|14994.33|14874.33|14993.92|14873.92|14994.33|14874.33|14993.83|14873.83|10
1650128610000|2022-04-16 17:03:30|14994.05|14874.05|14994.19|14874.19|14994.19|14874.19|14993.76|14873.76|8
1650128620000|2022-04-16 17:03:40|14994.17|14874.17|14992.6|14872.6|14994.23|14874.23|14992.6|14872.6|10
1650128630000|2022-04-16 17:03:50|14992.58|14872.58|14991.51|14871.51|14992.58|14872.58|14991.29|14871.29|10
1650128640000|2022-04-16 17:04:00|14991.68|14871.68|14992.07|14872.07|14992.14|14872.14|14991.41|14871.41|10
1650128650000|2022-04-16 17:04:10|14991.97|14871.97|14991.35|14871.35|14991.97|14871.97|14991.35|14871.35|10
1650128660000|2022-04-16 17:04:20|14991.3|14871.3|14990.96|14870.96|14991.3|14871.3|14990.82|14870.82|9
1650128670000|2022-04-16 17:04:30|14991.04|14871.04|14990.62|14870.62|14991.21|14871.21|14990.62|14870.62|9
1650128680000|2022-04-16 17:04:40|14990.71|14870.71|14990.83|14870.83|14990.91|14870.91|14990.57|14870.57|9
1650128690000|2022-04-16 17:04:50|14990.88|14870.88|14990.82|14870.82|14990.88|14870.88|14990.51|14870.51|9
1650128700000|2022-04-16 17:05:00|14990.84|14870.84|14990.51|14870.51|14990.84|14870.84|14990.51|14870.51|9
1650128710000|2022-04-16 17:05:10|14990.62|14870.62|14990.53|14870.53|14990.7|14870.7|14990.49|14870.49|9
1650128720000|2022-04-16 17:05:20|14990.51|14870.51|14990.92|14870.92|14990.93|14870.93|14990.51|14870.51|8
1650128730000|2022-04-16 17:05:30|14990.9|14870.9|14991.28|14871.28|14991.55|14871.55|14990.85|14870.85|8
1650128740000|2022-04-16 17:05:40|14991.21|14871.21|14990.71|14870.71|14991.21|14871.21|14990.36|14870.36|10
1650128750000|2022-04-16 17:05:50|14990.74|14870.74|14990.24|14870.24|14991.07|14871.07|14990.24|14870.24|10
1650128760000|2022-04-16 17:06:00|14989.69|14869.69|14988.27|14868.27|14989.69|14869.69|14988.15|14868.15|10
1650128770000|2022-04-16 17:06:10|14988.13|14868.13|14987.65|14867.65|14988.13|14868.13|14987.49|14867.49|10
1650128780000|2022-04-16 17:06:20|14987.27|14867.27|14983.19|14863.19|14987.27|14867.27|14983.19|14863.19|9
1650128790000|2022-04-16 17:06:30|14982.81|14862.81|14978.73|14858.73|14982.81|14862.81|14978.73|14858.73|8
1650128800000|2022-04-16 17:06:40|14978.47|14858.47|14976.58|14856.58|14978.47|14858.47|14976.58|14856.58|10
1650128810000|2022-04-16 17:06:50|14976.75|14856.75|14976.21|14856.21|14976.75|14856.75|14976.21|14856.21|10
1650128820000|2022-04-16 17:07:00|14976.04|14856.04|14974.66|14854.66|14976.04|14856.04|14974.66|14854.66|10
1650128830000|2022-04-16 17:07:10|14974.28|14854.28|14974.04|14854.04|14974.38|14854.38|14974.04|14854.04|10
1650128840000|2022-04-16 17:07:20|14973.4|14853.4|14972.86|14852.86|14973.55|14853.55|14972.83|14852.83|10
1650128850000|2022-04-16 17:07:30|14972.73|14852.73|14973.39|14853.39|14973.52|14853.52|14972.26|14852.26|10
1650128860000|2022-04-16 17:07:40|14973.83|14853.83|14974.06|14854.06|14974.33|14854.33|14973.82|14853.82|9
1650128870000|2022-04-16 17:07:50|14974.72|14854.72|14977.02|14857.02|14977.02|14857.02|14974.72|14854.72|10
1650128880000|2022-04-16 17:08:00|14976.96|14856.96|14977.99|14857.99|14977.99|14857.99|14976.79|14856.79|10
1650128890000|2022-04-16 17:08:10|14977.92|14857.92|14978.68|14858.68|14978.68|14858.68|14977.92|14857.92|8
1650128900000|2022-04-16 17:08:20|14978.72|14858.72|14979.72|14859.72|14979.79|14859.79|14978.6|14858.6|9
1650128910000|2022-04-16 17:08:30|14979.86|14859.86|14980.13|14860.13|14980.25|14860.25|14979.77|14859.77|9
1650128920000|2022-04-16 17:08:40|14979.7|14859.7|14978.5|14858.5|14979.78|14859.78|14978.06|14858.06|10
1650128930000|2022-04-16 17:08:50|14978.2|14858.2|14976.04|14856.04|14978.2|14858.2|14976.04|14856.04|10
1650128940000|2022-04-16 17:09:00|14976.01|14856.01|14974.8|14854.8|14976.01|14856.01|14974.62|14854.62|10
1650128950000|2022-04-16 17:09:10|14974.79|14854.79|14973.68|14853.68|14974.79|14854.79|14973.57|14853.57|8
1650128960000|2022-04-16 17:09:20|14973.72|14853.72|14973.68|14853.68|14974.01|14854.01|14973.56|14853.56|9
1650128970000|2022-04-16 17:09:30|14974.04|14854.04|14972.24|14852.24|14974.04|14854.04|14972.24|14852.24|9
1650128980000|2022-04-16 17:09:40|14972.15|14852.15|14972.29|14852.29|14972.3|14852.3|14972.13|14852.13|8
1650128990000|2022-04-16 17:09:50|14972.12|14852.12|14971.41|14851.41|14972.17|14852.17|14971.41|14851.41|10
1650129000000|2022-04-16 17:10:00|14971.24|14851.24|14970.95|14850.95|14971.29|14851.29|14970.22|14850.22|9
1650129010000|2022-04-16 17:10:10|14970.75|14850.75|14971.23|14851.23|14971.24|14851.24|14970.58|14850.58|10
1650129020000|2022-04-16 17:10:20|14971.15|14851.15|14970.51|14850.51|14971.92|14851.92|14970.41|14850.41|9
1650129030000|2022-04-16 17:10:30|14970.57|14850.57|14969.68|14849.68|14970.65|14850.65|14969.56|14849.56|10
1650129040000|2022-04-16 17:10:40|14969.46|14849.46|14967.93|14847.93|14969.46|14849.46|14967.63|14847.63|9
1650129050000|2022-04-16 17:10:50|14967.92|14847.92|14968.37|14848.37|14968.37|14848.37|14967.8|14847.8|10
1650129060000|2022-04-16 17:11:00|14968.38|14848.38|14968.61|14848.61|14968.62|14848.62|14968.38|14848.38|8
1650129070000|2022-04-16 17:11:10|14968.64|14848.64|14968.99|14848.99|14968.99|14848.99|14968.64|14848.64|9
1650129080000|2022-04-16 17:11:20|14969.01|14849.01|14969.27|14849.27|14969.27|14849.27|14969.01|14849.01|9
1650129090000|2022-04-16 17:11:30|14969.22|14849.22|14970.05|14850.05|14970.2|14850.2|14969.22|14849.22|10
1650129100000|2022-04-16 17:11:40|14970.26|14850.26|14970.03|14850.03|14970.47|14850.47|14970.03|14850.03|10
1650129110000|2022-04-16 17:11:50|14969.87|14849.87|14970.04|14850.04|14970.36|14850.36|14969.87|14849.87|9
1650129120000|2022-04-16 17:12:00|14970.05|14850.05|14970.03|14850.03|14970.38|14850.38|14969.82|14849.82|10
1650129130000|2022-04-16 17:12:10|14970.04|14850.04|14970.45|14850.45|14970.45|14850.45|14969.96|14849.96|7
1650129140000|2022-04-16 17:12:20|14970.39|14850.39|14970.84|14850.84|14970.84|14850.84|14970.27|14850.27|8
1650129150000|2022-04-16 17:12:30|14970.87|14850.87|14971.27|14851.27|14971.4|14851.4|14970.87|14850.87|8
1650129160000|2022-04-16 17:12:40|14971.25|14851.25|14970.99|14850.99|14971.8|14851.8|14970.95|14850.95|9
1650129170000|2022-04-16 17:12:50|14970.97|14850.97|14971.36|14851.36|14972.18|14852.18|14970.97|14850.97|10
1650129180000|2022-04-16 17:13:00|14971.4|14851.4|14971.37|14851.37|14971.4|14851.4|14971.14|14851.14|9
1650129190000|2022-04-16 17:13:10|14971.04|14851.04|14971.28|14851.28|14971.28|14851.28|14970.98|14850.98|10
1650129200000|2022-04-16 17:13:20|14971.37|14851.37|14970.38|14850.38|14971.37|14851.37|14970.38|14850.38|9
1650129210000|2022-04-16 17:13:30|14970.29|14850.29|14969.98|14849.98|14970.29|14850.29|14969.91|14849.91|10
1650129220000|2022-04-16 17:13:40|14968.99|14848.99|14968.16|14848.16|14969.24|14849.24|14968.14|14848.14|10
1650129230000|2022-04-16 17:13:50|14968.15|14848.15|14967.04|14847.04|14968.28|14848.28|14967.04|14847.04|10
1650129240000|2022-04-16 17:14:00|14966.95|14846.95|14967.1|14847.1|14967.22|14847.22|14966.72|14846.72|9
1650129250000|2022-04-16 17:14:10|14967.21|14847.21|14967.37|14847.37|14967.39|14847.39|14967.08|14847.08|10
1650129260000|2022-04-16 17:14:20|14967.33|14847.33|14966.87|14846.87|14967.69|14847.69|14966.87|14846.87|10
1650129270000|2022-04-16 17:14:30|14966.97|14846.97|14966.69|14846.69|14966.97|14846.97|14966.69|14846.69|8
1650129280000|2022-04-16 17:14:40|14966.66|14846.66|14966.83|14846.83|14966.83|14846.83|14966.66|14846.66|9
1650129290000|2022-04-16 17:14:50|14967.01|14847.01|14966.88|14846.88|14967.01|14847.01|14966.71|14846.71|8
1650129300000|2022-04-16 17:15:00|14966.89|14846.89|14966.6|14846.6|14966.89|14846.89|14966.6|14846.6|8
1650129310000|2022-04-16 17:15:10|14966.61|14846.61|14966.95|14846.95|14967.01|14847.01|14966.45|14846.45|9
1650129320000|2022-04-16 17:15:20|14966.89|14846.89|14966.52|14846.52|14967.35|14847.35|14966.52|14846.52|9
1650129330000|2022-04-16 17:15:30|14966.5|14846.5|14966.66|14846.66|14966.84|14846.84|14966.46|14846.46|9
1650129340000|2022-04-16 17:15:40|14966.73|14846.73|14966.57|14846.57|14966.73|14846.73|14966.48|14846.48|10
1650129350000|2022-04-16 17:15:50|14966.46|14846.46|14966.72|14846.72|14966.73|14846.73|14966.46|14846.46|9
1650129360000|2022-04-16 17:16:00|14966.73|14846.73|14967.68|14847.68|14967.68|14847.68|14966.73|14846.73|8
1650129370000|2022-04-16 17:16:10|14967.72|14847.72|14967.56|14847.56|14967.72|14847.72|14967.23|14847.23|10
1650129380000|2022-04-16 17:16:20|14967.46|14847.46|14967.43|14847.43|14967.46|14847.46|14967.16|14847.16|9
1650129390000|2022-04-16 17:16:30|14967.46|14847.46|14968.38|14848.38|14968.38|14848.38|14967.4|14847.4|10
1650129400000|2022-04-16 17:16:40|14968.37|14848.37|14966.59|14846.59|14968.66|14848.66|14966.59|14846.59|10
1650129410000|2022-04-16 17:16:50|14966.13|14846.13|14965.29|14845.29|14966.13|14846.13|14965.29|14845.29|10
1650129420000|2022-04-16 17:17:00|14965.26|14845.26|14964.83|14844.83|14965.68|14845.68|14964.76|14844.76|10
1650129430000|2022-04-16 17:17:10|14964.66|14844.66|14964.7|14844.7|14964.77|14844.77|14964.43|14844.43|9
1650129440000|2022-04-16 17:17:20|14964.64|14844.64|14964.64|14844.64|14964.77|14844.77|14964.6|14844.6|8
1650129450000|2022-04-16 17:17:30|14964.68|14844.68|14964.86|14844.86|14964.86|14844.86|14964.47|14844.47|7
1650129460000|2022-04-16 17:17:40|14965.08|14845.08|14965.59|14845.59|14965.95|14845.95|14965.08|14845.08|10
1650129470000|2022-04-16 17:17:50|14965.71|14845.71|14964.99|14844.99|14965.71|14845.71|14964.92|14844.92|9
1650129480000|2022-04-16 17:18:00|14965.03|14845.03|14964.84|14844.84|14965.03|14845.03|14964.54|14844.54|9
1650129490000|2022-04-16 17:18:10|14964.82|14844.82|14964.94|14844.94|14964.94|14844.94|14964.76|14844.76|10
1650129500000|2022-04-16 17:18:20|14964.96|14844.96|14964.67|14844.67|14964.96|14844.96|14964.67|14844.67|8
1650129510000|2022-04-16 17:18:30|14964.58|14844.58|14963.2|14843.2|14964.58|14844.58|14963.11|14843.11|9
1650129520000|2022-04-16 17:18:40|14963.36|14843.36|14964.54|14844.54|14964.54|14844.54|14963.2|14843.2|10
1650129530000|2022-04-16 17:18:50|14964.61|14844.61|14964.78|14844.78|14965.87|14845.87|14964.61|14844.61|10
1650129540000|2022-04-16 17:19:00|14964.96|14844.96|14964.92|14844.92|14965.1|14845.1|14964.92|14844.92|8
1650129550000|2022-04-16 17:19:10|14964.71|14844.71|14965.04|14845.04|14965.17|14845.17|14964.71|14844.71|9
1650129560000|2022-04-16 17:19:20|14965.01|14845.01|14965.89|14845.89|14965.89|14845.89|14965.01|14845.01|9
1650129570000|2022-04-16 17:19:30|14965.84|14845.84|14965.11|14845.11|14966.14|14846.14|14965.11|14845.11|10
1650129580000|2022-04-16 17:19:40|14964.94|14844.94|14964.88|14844.88|14965.04|14845.04|14964.6|14844.6|10
1650129590000|2022-04-16 17:19:50|14964.96|14844.96|14965.19|14845.19|14965.19|14845.19|14964.68|14844.68|10
1650129600000|2022-04-16 17:20:00|14965.24|14845.24|14964.94|14844.94|14965.26|14845.26|14964.79|14844.79|10
1650129610000|2022-04-16 17:20:10|14964.73|14844.73|14965.94|14845.94|14966.04|14846.04|14964.72|14844.72|9
1650129620000|2022-04-16 17:20:20|14965.82|14845.82|14966.55|14846.55|14966.55|14846.55|14965.8|14845.8|9
1650129630000|2022-04-16 17:20:30|14966.72|14846.72|14966.45|14846.45|14966.72|14846.72|14966.11|14846.11|10
1650129640000|2022-04-16 17:20:40|14966.55|14846.55|14966.6|14846.6|14966.73|14846.73|14966.41|14846.41|10
1650129650000|2022-04-16 17:20:50|14966.78|14846.78|14966.8|14846.8|14966.87|14846.87|14966.72|14846.72|6
1650129660000|2022-04-16 17:21:00|14966.78|14846.78|14966.5|14846.5|14966.78|14846.78|14966.5|14846.5|9
1650129670000|2022-04-16 17:21:10|14966.68|14846.68|14968.09|14848.09|14968.09|14848.09|14966.68|14846.68|10
1650129680000|2022-04-16 17:21:20|14968.01|14848.01|14967.51|14847.51|14968.08|14848.08|14967.38|14847.38|9
1650129690000|2022-04-16 17:21:30|14967.34|14847.34|14967.31|14847.31|14967.53|14847.53|14967.31|14847.31|7
1650129700000|2022-04-16 17:21:40|14967.62|14847.62|14967.58|14847.58|14967.67|14847.67|14967.37|14847.37|8
1650129710000|2022-04-16 17:21:50|14967.55|14847.55|14967.24|14847.24|14967.72|14847.72|14967.24|14847.24|9
1650129720000|2022-04-16 17:22:00|14967.28|14847.28|14966.39|14846.39|14967.48|14847.48|14966.39|14846.39|10
1650129730000|2022-04-16 17:22:10|14966.62|14846.62|14965.98|14845.98|14966.73|14846.73|14965.98|14845.98|10
1650129740000|2022-04-16 17:22:20|14965.85|14845.85|14966.39|14846.39|14966.39|14846.39|14965.85|14845.85|10
1650129750000|2022-04-16 17:22:30|14966.36|14846.36|14965.73|14845.73|14966.38|14846.38|14965.6|14845.6|9
1650129760000|2022-04-16 17:22:40|14965.63|14845.63|14965.76|14845.76|14965.9|14845.9|14965.63|14845.63|8
1650129770000|2022-04-16 17:22:50|14965.78|14845.78|14966.62|14846.62|14966.63|14846.63|14965.46|14845.46|10
1650129780000|2022-04-16 17:23:00|14966.26|14846.26|14966.29|14846.29|14966.58|14846.58|14966.13|14846.13|9
1650129790000|2022-04-16 17:23:10|14966.25|14846.25|14965.22|14845.22|14966.25|14846.25|14965.18|14845.18|9
1650129800000|2022-04-16 17:23:20|14965.23|14845.23|14965.37|14845.37|14965.37|14845.37|14965|14845|10
1650129810000|2022-04-16 17:23:30|14965.33|14845.33|14965.38|14845.38|14965.38|14845.38|14965.09|14845.09|6
1650129820000|2022-04-16 17:23:40|14965.03|14845.03|14965.03|14845.03|14965.4|14845.4|14965.03|14845.03|7
1650129830000|2022-04-16 17:23:50|14965.23|14845.23|14964.73|14844.73|14965.23|14845.23|14964.71|14844.71|10
1650129840000|2022-04-16 17:24:00|14964.5|14844.5|14963.73|14843.73|14964.5|14844.5|14963.73|14843.73|9
1650129850000|2022-04-16 17:24:10|14963.13|14843.13|14962.76|14842.76|14963.13|14843.13|14962.73|14842.73|10
1650129860000|2022-04-16 17:24:20|14962.81|14842.81|14962.91|14842.91|14963.14|14843.14|14962.77|14842.77|9
1650129870000|2022-04-16 17:24:30|14962.84|14842.84|14963.08|14843.08|14963.13|14843.13|14962.84|14842.84|7
1650129880000|2022-04-16 17:24:40|14963.05|14843.05|14961.33|14841.33|14963.05|14843.05|14961.33|14841.33|8
1650129890000|2022-04-16 17:24:50|14961.28|14841.28|14960.84|14840.84|14961.28|14841.28|14960.77|14840.77|9
1650129900000|2022-04-16 17:25:00|14960.82|14840.82|14960.34|14840.34|14960.86|14840.86|14960.2|14840.2|10
1650129910000|2022-04-16 17:25:10|14960.36|14840.36|14960.42|14840.42|14960.42|14840.42|14960.23|14840.23|7
1650129920000|2022-04-16 17:25:20|14960.33|14840.33|14960.52|14840.52|14960.53|14840.53|14960.29|14840.29|9
1650129930000|2022-04-16 17:25:30|14960.55|14840.55|14960.56|14840.56|14960.65|14840.65|14960.46|14840.46|8
1650129940000|2022-04-16 17:25:40|14960.6|14840.6|14960.61|14840.61|14961.24|14841.24|14960.6|14840.6|9
1650129950000|2022-04-16 17:25:50|14960.4|14840.4|14959.82|14839.82|14960.4|14840.4|14959.33|14839.33|10
1650129960000|2022-04-16 17:26:00|14960|14840|14957.87|14837.87|14960|14840|14957.87|14837.87|9
1650129970000|2022-04-16 17:26:10|14957.84|14837.84|14956.55|14836.55|14958.79|14838.79|14956.55|14836.55|9
1650129980000|2022-04-16 17:26:20|14956.44|14836.44|14954.81|14834.81|14956.44|14836.44|14954.81|14834.81|9
1650129990000|2022-04-16 17:26:30|14954.34|14834.34|14954.04|14834.04|14954.34|14834.34|14953.84|14833.84|9
1650130000000|2022-04-16 17:26:40|14953.63|14833.63|14953.52|14833.52|14953.63|14833.63|14953.32|14833.32|9
1650130010000|2022-04-16 17:26:50|14953.55|14833.55|14953.9|14833.9|14953.92|14833.92|14953.49|14833.49|9
1650130020000|2022-04-16 17:27:00|14953.92|14833.92|14953.78|14833.78|14953.92|14833.92|14953.66|14833.66|7
1650130030000|2022-04-16 17:27:10|14953.83|14833.83|14954.66|14834.66|14954.83|14834.83|14953.83|14833.83|9
1650130040000|2022-04-16 17:27:20|14954.7|14834.7|14956.2|14836.2|14956.2|14836.2|14954.7|14834.7|8
1650130050000|2022-04-16 17:27:30|14956.4|14836.4|14957.85|14837.85|14957.85|14837.85|14956.4|14836.4|10
1650130060000|2022-04-16 17:27:40|14957.84|14837.84|14957.47|14837.47|14957.84|14837.84|14957.47|14837.47|9
1650130070000|2022-04-16 17:27:50|14957.33|14837.33|14957.27|14837.27|14957.36|14837.36|14957.25|14837.25|10
1650130080000|2022-04-16 17:28:00|14957.3|14837.3|14957.79|14837.79|14957.79|14837.79|14957.16|14837.16|8
1650130090000|2022-04-16 17:28:10|14957.69|14837.69|14956.99|14836.99|14957.69|14837.69|14956.99|14836.99|9
1650130100000|2022-04-16 17:28:20|14957.12|14837.12|14957.97|14837.97|14957.97|14837.97|14957.12|14837.12|10
1650130110000|2022-04-16 17:28:30|14957.88|14837.88|14956.75|14836.75|14957.93|14837.93|14956.66|14836.66|9
1650130120000|2022-04-16 17:28:40|14956.18|14836.18|14955.61|14835.61|14956.43|14836.43|14955.61|14835.61|10
1650130130000|2022-04-16 17:28:50|14955.69|14835.69|14956.46|14836.46|14956.46|14836.46|14955.66|14835.66|9
1650130140000|2022-04-16 17:29:00|14956.39|14836.39|14956.52|14836.52|14956.57|14836.57|14956.39|14836.39|6
1650130150000|2022-04-16 17:29:10|14956.79|14836.79|14957.49|14837.49|14957.49|14837.49|14956.62|14836.62|9
1650130160000|2022-04-16 17:29:20|14957.38|14837.38|14957.65|14837.65|14957.65|14837.65|14957.37|14837.37|10
1650130170000|2022-04-16 17:29:30|14957.26|14837.26|14957.57|14837.57|14957.57|14837.57|14957.26|14837.26|6
1650130180000|2022-04-16 17:29:40|14957.6|14837.6|14957.57|14837.57|14957.66|14837.66|14957.23|14837.23|10
1650130190000|2022-04-16 17:29:50|14957.72|14837.72|14957.5|14837.5|14958.2|14838.2|14957.5|14837.5|10
1650130200000|2022-04-16 17:30:00|14957.47|14837.47|14957.6|14837.6|14957.6|14837.6|14957.08|14837.08|9
1650130210000|2022-04-16 17:30:10|14957.25|14837.25|14957.57|14837.57|14957.77|14837.77|14957.25|14837.25|10
1650130220000|2022-04-16 17:30:20|14957.6|14837.6|14957.01|14837.01|14957.76|14837.76|14956.99|14836.99|9
1650130230000|2022-04-16 17:30:30|14956.97|14836.97|14956.71|14836.71|14957.12|14837.12|14956.67|14836.67|9
1650130240000|2022-04-16 17:30:40|14956.8|14836.8|14956.85|14836.85|14957|14837|14956.77|14836.77|10
1650130250000|2022-04-16 17:30:50|14957|14837|14956.13|14836.13|14957.1|14837.1|14956.13|14836.13|10
1650130260000|2022-04-16 17:31:00|14956.16|14836.16|14955.59|14835.59|14956.16|14836.16|14955.59|14835.59|10
1650130270000|2022-04-16 17:31:10|14955.12|14835.12|14956.72|14836.72|14956.74|14836.74|14955|14835|10
1650130280000|2022-04-16 17:31:20|14956.49|14836.49|14956.59|14836.59|14956.66|14836.66|14956.45|14836.45|9
1650130290000|2022-04-16 17:31:30|14956.25|14836.25|14956.82|14836.82|14956.82|14836.82|14956.16|14836.16|10
1650130300000|2022-04-16 17:31:40|14956.92|14836.92|14958.81|14838.81|14958.81|14838.81|14956.92|14836.92|10
1650130310000|2022-04-16 17:31:50|14959.51|14839.51|14960.23|14840.23|14960.26|14840.26|14959.51|14839.51|8
1650130320000|2022-04-16 17:32:00|14960.86|14840.86|14961.48|14841.48|14961.48|14841.48|14960.82|14840.82|8
1650130330000|2022-04-16 17:32:10|14961.55|14841.55|14962.22|14842.22|14962.52|14842.52|14961.55|14841.55|10
1650130340000|2022-04-16 17:32:20|14962.5|14842.5|14962.5|14842.5|14962.57|14842.57|14962.4|14842.4|9
1650130350000|2022-04-16 17:32:30|14962.51|14842.51|14962.85|14842.85|14962.99|14842.99|14962.51|14842.51|8
1650130360000|2022-04-16 17:32:40|14962.84|14842.84|14962.42|14842.42|14962.89|14842.89|14962.34|14842.34|9
1650130370000|2022-04-16 17:32:50|14962.27|14842.27|14961.44|14841.44|14962.27|14842.27|14961.44|14841.44|7
1650130380000|2022-04-16 17:33:00|14961.5|14841.5|14961.7|14841.7|14961.7|14841.7|14961.07|14841.07|8
1650130390000|2022-04-16 17:33:10|14961.55|14841.55|14960.94|14840.94|14961.55|14841.55|14960.81|14840.81|10
1650130400000|2022-04-16 17:33:20|14961.04|14841.04|14960.63|14840.63|14961.04|14841.04|14960.62|14840.62|10
1650130410000|2022-04-16 17:33:30|14960.6|14840.6|14960.42|14840.42|14960.74|14840.74|14960.35|14840.35|9
1650130420000|2022-04-16 17:33:40|14960.32|14840.32|14960.39|14840.39|14960.47|14840.47|14960.28|14840.28|9
1650130430000|2022-04-16 17:33:50|14959.89|14839.89|14960.06|14840.06|14960.06|14840.06|14959.83|14839.83|6
1650130440000|2022-04-16 17:34:00|14960.01|14840.01|14959.83|14839.83|14960.01|14840.01|14959.8|14839.8|9
1650130450000|2022-04-16 17:34:10|14959.39|14839.39|14959.67|14839.67|14959.75|14839.75|14959.39|14839.39|9
1650130460000|2022-04-16 17:34:20|14959.66|14839.66|14959.93|14839.93|14959.98|14839.98|14959.66|14839.66|5
1650130470000|2022-04-16 17:34:30|14959.87|14839.87|14961.46|14841.46|14961.46|14841.46|14959.87|14839.87|9
1650130480000|2022-04-16 17:34:40|14961.36|14841.36|14962.19|14842.19|14962.19|14842.19|14961.36|14841.36|10
1650130490000|2022-04-16 17:34:50|14962.14|14842.14|14962.91|14842.91|14962.91|14842.91|14962.03|14842.03|10
1650130500000|2022-04-16 17:35:00|14963.08|14843.08|14962.07|14842.07|14963.63|14843.63|14962.07|14842.07|10
1650130510000|2022-04-16 17:35:10|14961.84|14841.84|14960.77|14840.77|14961.9|14841.9|14960.77|14840.77|9
1650130520000|2022-04-16 17:35:20|14960.79|14840.79|14960.7|14840.7|14960.85|14840.85|14960.51|14840.51|10
1650130530000|2022-04-16 17:35:30|14960.78|14840.78|14960.49|14840.49|14960.94|14840.94|14960.4|14840.4|9
1650130540000|2022-04-16 17:35:40|14960.42|14840.42|14960.42|14840.42|14960.58|14840.58|14960.04|14840.04|9
1650130550000|2022-04-16 17:35:50|14960.73|14840.73|14961.43|14841.43|14961.53|14841.53|14960.73|14840.73|10
1650130560000|2022-04-16 17:36:00|14961.52|14841.52|14961.37|14841.37|14961.57|14841.57|14961.26|14841.26|8
1650130570000|2022-04-16 17:36:10|14961.57|14841.57|14961.36|14841.36|14961.59|14841.59|14961.36|14841.36|6
1650130580000|2022-04-16 17:36:20|14961.19|14841.19|14960.69|14840.69|14961.19|14841.19|14960.52|14840.52|10
1650130590000|2022-04-16 17:36:30|14960.54|14840.54|14960.45|14840.45|14960.54|14840.54|14960.36|14840.36|5
1650130600000|2022-04-16 17:36:40|14960.49|14840.49|14962.34|14842.34|14962.34|14842.34|14960.48|14840.48|9
1650130610000|2022-04-16 17:36:50|14962.4|14842.4|14963.02|14843.02|14963.02|14843.02|14962.32|14842.32|9
1650130620000|2022-04-16 17:37:00|14962.97|14842.97|14961.39|14841.39|14963.05|14843.05|14961.39|14841.39|10
1650130630000|2022-04-16 17:37:10|14961.28|14841.28|14960.27|14840.27|14961.28|14841.28|14960.27|14840.27|8
1650130640000|2022-04-16 17:37:20|14960.42|14840.42|14960.45|14840.45|14960.45|14840.45|14960.27|14840.27|10
1650130650000|2022-04-16 17:37:30|14960.35|14840.35|14960.78|14840.78|14960.92|14840.92|14960.3|14840.3|9
1650130660000|2022-04-16 17:37:40|14960.72|14840.72|14961.82|14841.82|14961.82|14841.82|14960.72|14840.72|9
1650130670000|2022-04-16 17:37:50|14961.96|14841.96|14961.02|14841.02|14961.96|14841.96|14960.99|14840.99|10
1650130680000|2022-04-16 17:38:00|14961.07|14841.07|14960.99|14840.99|14961.07|14841.07|14960.76|14840.76|9
1650130690000|2022-04-16 17:38:10|14960.94|14840.94|14961.32|14841.32|14961.32|14841.32|14960.7|14840.7|10
1650130700000|2022-04-16 17:38:20|14961.43|14841.43|14961.6|14841.6|14961.67|14841.67|14961.43|14841.43|7
1650130710000|2022-04-16 17:38:30|14961.57|14841.57|14961.15|14841.15|14961.64|14841.64|14961.15|14841.15|9
1650130720000|2022-04-16 17:38:40|14961.06|14841.06|14961.14|14841.14|14961.15|14841.15|14960.97|14840.97|8
1650130730000|2022-04-16 17:38:50|14961.09|14841.09|14959.91|14839.91|14961.09|14841.09|14959.79|14839.79|8
1650130740000|2022-04-16 17:39:00|14959.75|14839.75|14959.54|14839.54|14959.96|14839.96|14959.54|14839.54|9
1650130750000|2022-04-16 17:39:10|14959.5|14839.5|14959.61|14839.61|14959.64|14839.64|14959.36|14839.36|10
1650130760000|2022-04-16 17:39:20|14959.64|14839.64|14959.52|14839.52|14959.64|14839.64|14959.52|14839.52|5
1650130770000|2022-04-16 17:39:30|14960.33|14840.33|14959.62|14839.62|14960.33|14840.33|14959.59|14839.59|10
1650130780000|2022-04-16 17:39:40|14959.61|14839.61|14959.53|14839.53|14959.62|14839.62|14959.45|14839.45|10
1650130790000|2022-04-16 17:39:50|14959.51|14839.51|14960.02|14840.02|14960.03|14840.03|14959.51|14839.51|9
1650130800000|2022-04-16 17:40:00|14960.04|14840.04|14961.91|14841.91|14961.91|14841.91|14960.04|14840.04|10
1650130810000|2022-04-16 17:40:10|14962.09|14842.09|14962.82|14842.82|14962.9|14842.9|14962.02|14842.02|10
1650130820000|2022-04-16 17:40:20|14962.86|14842.86|14964.34|14844.34|14964.34|14844.34|14962.86|14842.86|10
1650130830000|2022-04-16 17:40:30|14964.27|14844.27|14964.13|14844.13|14964.35|14844.35|14964.12|14844.12|8
1650130840000|2022-04-16 17:40:40|14964.25|14844.25|14963.58|14843.58|14964.37|14844.37|14963.51|14843.51|10
1650130850000|2022-04-16 17:40:50|14963.37|14843.37|14964.52|14844.52|14964.79|14844.79|14963.37|14843.37|10
1650130860000|2022-04-16 17:41:00|14964.73|14844.73|14964.38|14844.38|14964.77|14844.77|14964.38|14844.38|10
1650130870000|2022-04-16 17:41:10|14963.99|14843.99|14963.37|14843.37|14964.16|14844.16|14963.37|14843.37|10
1650130880000|2022-04-16 17:41:20|14963.27|14843.27|14962.78|14842.78|14963.4|14843.4|14962.75|14842.75|10
1650130890000|2022-04-16 17:41:30|14962.69|14842.69|14962.54|14842.54|14962.76|14842.76|14962.53|14842.53|8
1650130900000|2022-04-16 17:41:40|14962.57|14842.57|14962.5|14842.5|14962.57|14842.57|14962.29|14842.29|9
1650130910000|2022-04-16 17:41:50|14962.42|14842.42|14961.95|14841.95|14962.57|14842.57|14961.95|14841.95|9
1650130920000|2022-04-16 17:42:00|14962.09|14842.09|14962.35|14842.35|14962.43|14842.43|14961.93|14841.93|10
1650130930000|2022-04-16 17:42:10|14962.52|14842.52|14962.44|14842.44|14962.55|14842.55|14961.96|14841.96|8
1650130940000|2022-04-16 17:42:20|14962.4|14842.4|14961.42|14841.42|14962.4|14842.4|14961.42|14841.42|9
1650130950000|2022-04-16 17:42:30|14961.34|14841.34|14960.92|14840.92|14961.38|14841.38|14960.52|14840.52|8
1650130960000|2022-04-16 17:42:40|14961|14841|14961.03|14841.03|14961.04|14841.04|14960.83|14840.83|9
1650130970000|2022-04-16 17:42:50|14961.11|14841.11|14961.67|14841.67|14961.67|14841.67|14960.92|14840.92|10
1650130980000|2022-04-16 17:43:00|14961.59|14841.59|14961.5|14841.5|14961.59|14841.59|14961.34|14841.34|10
1650130990000|2022-04-16 17:43:10|14961.65|14841.65|14960.97|14840.97|14961.77|14841.77|14960.97|14840.97|10
1650131000000|2022-04-16 17:43:20|14960.59|14840.59|14960.12|14840.12|14960.63|14840.63|14959.98|14839.98|8
1650131010000|2022-04-16 17:43:30|14959.36|14839.36|14956.16|14836.16|14959.36|14839.36|14956.16|14836.16|10
1650131020000|2022-04-16 17:43:40|14955.77|14835.77|14954.05|14834.05|14955.77|14835.77|14954.05|14834.05|9
1650131030000|2022-04-16 17:43:50|14953.26|14833.26|14951.98|14831.98|14953.26|14833.26|14951.98|14831.98|10
1650131040000|2022-04-16 17:44:00|14952|14832|14951.37|14831.37|14952.45|14832.45|14951.37|14831.37|9
1650131050000|2022-04-16 17:44:10|14951.2|14831.2|14951.45|14831.45|14951.67|14831.67|14951.06|14831.06|10
1650131060000|2022-04-16 17:44:20|14951.47|14831.47|14951.49|14831.49|14951.63|14831.63|14950.91|14830.91|10
1650131070000|2022-04-16 17:44:30|14951.44|14831.44|14951.1|14831.1|14951.67|14831.67|14951.1|14831.1|10
1650131080000|2022-04-16 17:44:40|14951.3|14831.3|14951.68|14831.68|14951.68|14831.68|14951.14|14831.14|10
1650131090000|2022-04-16 17:44:50|14951.79|14831.79|14951.58|14831.58|14951.79|14831.79|14950.83|14830.83|10
1650131100000|2022-04-16 17:45:00|14951.51|14831.51|14954.1|14834.1|14954.1|14834.1|14951.29|14831.29|10
1650131110000|2022-04-16 17:45:10|14953.92|14833.92|14954.96|14834.96|14954.96|14834.96|14953.92|14833.92|10
1650131120000|2022-04-16 17:45:20|14954.86|14834.86|14955.41|14835.41|14955.49|14835.49|14954.86|14834.86|10
1650131130000|2022-04-16 17:45:30|14955.45|14835.45|14955.66|14835.66|14955.66|14835.66|14955.45|14835.45|10
1650131140000|2022-04-16 17:45:40|14955.68|14835.68|14955.72|14835.72|14955.96|14835.96|14955.62|14835.62|8
1650131150000|2022-04-16 17:45:50|14955.69|14835.69|14954.98|14834.98|14955.71|14835.71|14954.98|14834.98|10
1650131160000|2022-04-16 17:46:00|14955.14|14835.14|14955.14|14835.14|14955.14|14835.14|14954.88|14834.88|9
1650131170000|2022-04-16 17:46:10|14955.19|14835.19|14954.37|14834.37|14955.19|14835.19|14954.25|14834.25|9
1650131180000|2022-04-16 17:46:20|14954.31|14834.31|14953.64|14833.64|14954.31|14834.31|14953.64|14833.64|9
1650131190000|2022-04-16 17:46:30|14953.63|14833.63|14953.81|14833.81|14953.92|14833.92|14953.61|14833.61|8
1650131200000|2022-04-16 17:46:40|14953.27|14833.27|14952.5|14832.5|14953.93|14833.93|14952.5|14832.5|10
1650131210000|2022-04-16 17:46:50|14952.12|14832.12|14951.7|14831.7|14952.22|14832.22|14951.6|14831.6|10
1650131220000|2022-04-16 17:47:00|14951.71|14831.71|14951.6|14831.6|14951.77|14831.77|14951.6|14831.6|6
1650131230000|2022-04-16 17:47:10|14951.64|14831.64|14951.15|14831.15|14951.64|14831.64|14951.15|14831.15|9
1650131240000|2022-04-16 17:47:20|14951.14|14831.14|14951.58|14831.58|14951.62|14831.62|14951.02|14831.02|9
1650131250000|2022-04-16 17:47:30|14951.59|14831.59|14951.15|14831.15|14951.59|14831.59|14951.01|14831.01|8
1650131260000|2022-04-16 17:47:40|14951.14|14831.14|14950.27|14830.27|14951.14|14831.14|14950.24|14830.24|9
1650131270000|2022-04-16 17:47:50|14950.35|14830.35|14949.63|14829.63|14950.35|14830.35|14949.6|14829.6|10
1650131280000|2022-04-16 17:48:00|14949.67|14829.67|14949.59|14829.59|14949.77|14829.77|14949.59|14829.59|9
1650131290000|2022-04-16 17:48:10|14949.62|14829.62|14946.31|14826.31|14949.62|14829.62|14946.06|14826.06|10
1650131300000|2022-04-16 17:48:20|14946.17|14826.17|14943.33|14823.33|14946.17|14826.17|14943.33|14823.33|10
1650131310000|2022-04-16 17:48:30|14943.37|14823.37|14942.88|14822.88|14944|14824|14942.66|14822.66|10
1650131320000|2022-04-16 17:48:40|14942.64|14822.64|14942.52|14822.52|14942.72|14822.72|14942.37|14822.37|10
1650131330000|2022-04-16 17:48:50|14942.44|14822.44|14942.29|14822.29|14942.61|14822.61|14942.11|14822.11|10
1650131340000|2022-04-16 17:49:00|14942.32|14822.32|14942.09|14822.09|14942.32|14822.32|14942.09|14822.09|8
1650131350000|2022-04-16 17:49:10|14942|14822|14942.06|14822.06|14942.09|14822.09|14941.97|14821.97|8
1650131360000|2022-04-16 17:49:20|14942.16|14822.16|14942.37|14822.37|14942.37|14822.37|14942.02|14822.02|8
1650131370000|2022-04-16 17:49:30|14942.32|14822.32|14944.13|14824.13|14944.13|14824.13|14942.22|14822.22|10
1650131380000|2022-04-16 17:49:40|14943.99|14823.99|14944.95|14824.95|14944.95|14824.95|14943.99|14823.99|8
1650131390000|2022-04-16 17:49:50|14945.2|14825.2|14945.31|14825.31|14945.58|14825.58|14945.1|14825.1|9
1650131400000|2022-04-16 17:50:00|14944.62|14824.62|14945.33|14825.33|14945.33|14825.33|14944.62|14824.62|9
1650131410000|2022-04-16 17:50:10|14945.56|14825.56|14946.23|14826.23|14946.6|14826.6|14945.5|14825.5|10
1650131420000|2022-04-16 17:50:20|14945.68|14825.68|14945.9|14825.9|14946.01|14826.01|14945.4|14825.4|9
1650131430000|2022-04-16 17:50:30|14946.04|14826.04|14946.03|14826.03|14946.06|14826.06|14945.88|14825.88|9
1650131440000|2022-04-16 17:50:40|14946.73|14826.73|14947.07|14827.07|14947.36|14827.36|14946.73|14826.73|8
1650131450000|2022-04-16 17:50:50|14947.43|14827.43|14948.38|14828.38|14948.38|14828.38|14947.43|14827.43|9
1650131460000|2022-04-16 17:51:00|14948.43|14828.43|14948.99|14828.99|14948.99|14828.99|14948.21|14828.21|9
1650131470000|2022-04-16 17:51:10|14948.96|14828.96|14949.73|14829.73|14949.73|14829.73|14948.96|14828.96|9
1650131480000|2022-04-16 17:51:20|14949.78|14829.78|14949.65|14829.65|14949.85|14829.85|14949.54|14829.54|10
1650131490000|2022-04-16 17:51:30|14950.24|14830.24|14951.4|14831.4|14951.4|14831.4|14950.24|14830.24|10
1650131500000|2022-04-16 17:51:40|14951.68|14831.68|14951.59|14831.59|14951.75|14831.75|14951.52|14831.52|10
1650131510000|2022-04-16 17:51:50|14951.6|14831.6|14951.48|14831.48|14951.68|14831.68|14951.31|14831.31|10
1650131520000|2022-04-16 17:52:00|14951.4|14831.4|14951.36|14831.36|14951.41|14831.41|14950.98|14830.98|10
1650131530000|2022-04-16 17:52:10|14951.4|14831.4|14952.05|14832.05|14952.05|14832.05|14951.4|14831.4|9
1650131540000|2022-04-16 17:52:20|14952.09|14832.09|14951.96|14831.96|14952.14|14832.14|14951.94|14831.94|10
1650131550000|2022-04-16 17:52:30|14952.05|14832.05|14952.18|14832.18|14952.22|14832.22|14951.79|14831.79|9
1650131560000|2022-04-16 17:52:40|14952.33|14832.33|14952.35|14832.35|14952.43|14832.43|14952.31|14832.31|9
1650131570000|2022-04-16 17:52:50|14952.42|14832.42|14953.06|14833.06|14953.16|14833.16|14952.39|14832.39|8
1650131580000|2022-04-16 17:53:00|14953.03|14833.03|14952.93|14832.93|14953.2|14833.2|14952.79|14832.79|10
1650131590000|2022-04-16 17:53:10|14952.96|14832.96|14952.55|14832.55|14952.96|14832.96|14952.1|14832.1|10
1650131600000|2022-04-16 17:53:20|14952.67|14832.67|14953.05|14833.05|14953.05|14833.05|14952.56|14832.56|10
1650131610000|2022-04-16 17:53:30|14953.43|14833.43|14953.84|14833.84|14954.14|14834.14|14953.43|14833.43|10
1650131620000|2022-04-16 17:53:40|14953.76|14833.76|14952.86|14832.86|14953.79|14833.79|14952.86|14832.86|10
1650131630000|2022-04-16 17:53:50|14952.77|14832.77|14954.13|14834.13|14954.39|14834.39|14952.77|14832.77|9
1650131640000|2022-04-16 17:54:00|14954.15|14834.15|14955.21|14835.21|14955.21|14835.21|14954.15|14834.15|9
1650131650000|2022-04-16 17:54:10|14955.29|14835.29|14955.38|14835.38|14955.71|14835.71|14955.23|14835.23|10
1650131660000|2022-04-16 17:54:20|14955.35|14835.35|14955.86|14835.86|14956.02|14836.02|14955.35|14835.35|9
1650131670000|2022-04-16 17:54:30|14955.87|14835.87|14956.19|14836.19|14956.19|14836.19|14955.86|14835.86|9
1650131680000|2022-04-16 17:54:40|14956.08|14836.08|14956.61|14836.61|14956.63|14836.63|14956.08|14836.08|8
1650131690000|2022-04-16 17:54:50|14956.74|14836.74|14956.18|14836.18|14956.75|14836.75|14956.18|14836.18|7
1650131700000|2022-04-16 17:55:00|14956.26|14836.26|14955.91|14835.91|14956.36|14836.36|14955.91|14835.91|10
1650131710000|2022-04-16 17:55:10|14955.77|14835.77|14956.89|14836.89|14956.89|14836.89|14955.74|14835.74|10
1650131720000|2022-04-16 17:55:20|14956.91|14836.91|14956.93|14836.93|14957.19|14837.19|14956.78|14836.78|9
1650131730000|2022-04-16 17:55:30|14956.96|14836.96|14956.48|14836.48|14957.07|14837.07|14956.27|14836.27|8
1650131740000|2022-04-16 17:55:40|14956.4|14836.4|14954.96|14834.96|14956.4|14836.4|14954.96|14834.96|9
1650131750000|2022-04-16 17:55:50|14955.02|14835.02|14952.79|14832.79|14955.02|14835.02|14952.79|14832.79|10
1650131760000|2022-04-16 17:56:00|14952.8|14832.8|14949.54|14829.54|14952.8|14832.8|14949.54|14829.54|10
1650131770000|2022-04-16 17:56:10|14949.5|14829.5|14945.07|14825.07|14949.5|14829.5|14945.07|14825.07|10
1650131780000|2022-04-16 17:56:20|14944.77|14824.77|14945.04|14825.04|14945.39|14825.39|14944.72|14824.72|10
1650131790000|2022-04-16 17:56:30|14945.49|14825.49|14945.53|14825.53|14946.07|14826.07|14945.49|14825.49|10
1650131800000|2022-04-16 17:56:40|14945.96|14825.96|14947.35|14827.35|14947.35|14827.35|14945.96|14825.96|10
1650131810000|2022-04-16 17:56:50|14947.54|14827.54|14948.35|14828.35|14948.38|14828.38|14947.51|14827.51|9
1650131820000|2022-04-16 17:57:00|14948.47|14828.47|14948.44|14828.44|14948.76|14828.76|14948.42|14828.42|8
1650131830000|2022-04-16 17:57:10|14948.45|14828.45|14946.77|14826.77|14948.45|14828.45|14946.77|14826.77|9
1650131840000|2022-04-16 17:57:20|14946.59|14826.59|14945.02|14825.02|14946.59|14826.59|14944.8|14824.8|9
1650131850000|2022-04-16 17:57:30|14944.65|14824.65|14943.17|14823.17|14944.89|14824.89|14943.17|14823.17|10
1650131860000|2022-04-16 17:57:40|14943.13|14823.13|14942.93|14822.93|14943.13|14823.13|14942.73|14822.73|9
1650131870000|2022-04-16 17:57:50|14942.94|14822.94|14942.89|14822.89|14943.26|14823.26|14942.89|14822.89|10
1650131880000|2022-04-16 17:58:00|14942.99|14822.99|14942.49|14822.49|14943.12|14823.12|14942.49|14822.49|10
1650131890000|2022-04-16 17:58:10|14942.94|14822.94|14943.39|14823.39|14943.39|14823.39|14942.91|14822.91|10
1650131900000|2022-04-16 17:58:20|14943.51|14823.51|14944.4|14824.4|14944.4|14824.4|14943.51|14823.51|9
1650131910000|2022-04-16 17:58:30|14944.43|14824.43|14945.67|14825.67|14946.1|14826.1|14944.43|14824.43|10
1650131920000|2022-04-16 17:58:40|14945.5|14825.5|14946.32|14826.32|14946.48|14826.48|14945.5|14825.5|9
1650131930000|2022-04-16 17:58:50|14946.39|14826.39|14946.62|14826.62|14946.96|14826.96|14946.39|14826.39|9
1650131940000|2022-04-16 17:59:00|14946.73|14826.73|14947.04|14827.04|14947.09|14827.09|14946.62|14826.62|10
1650131950000|2022-04-16 17:59:10|14946.72|14826.72|14944.28|14824.28|14947|14827|14944.28|14824.28|10
1650131960000|2022-04-16 17:59:20|14944.21|14824.21|14943.79|14823.79|14944.21|14824.21|14943.68|14823.68|10
1650131970000|2022-04-16 17:59:30|14943.71|14823.71|14943.85|14823.85|14944.22|14824.22|14943.63|14823.63|9
1650131980000|2022-04-16 17:59:40|14944.26|14824.26|14946.23|14826.23|14946.26|14826.26|14944.26|14824.26|10
1650131990000|2022-04-16 17:59:50|14946.38|14826.38|14947.36|14827.36|14947.44|14827.44|14946.36|14826.36|10
1650132000000|2022-04-16 18:00:00|14947.34|14827.34|14948.02|14828.02|14948.11|14828.11|14947.01|14827.01|9
1650132010000|2022-04-16 18:00:10|14947.77|14827.77|14947.63|14827.63|14947.87|14827.87|14947.22|14827.22|9
1650132020000|2022-04-16 18:00:20|14947.67|14827.67|14948.64|14828.64|14948.64|14828.64|14947.67|14827.67|9
1650132030000|2022-04-16 18:00:30|14948.66|14828.66|14948.82|14828.82|14948.82|14828.82|14948.6|14828.6|8
1650132040000|2022-04-16 18:00:40|14949.15|14829.15|14949.47|14829.47|14949.51|14829.51|14948.94|14828.94|9
1650132050000|2022-04-16 18:00:50|14949.56|14829.56|14950.09|14830.09|14950.09|14830.09|14949.56|14829.56|9
1650132060000|2022-04-16 18:01:00|14950.15|14830.15|14950.37|14830.37|14950.6|14830.6|14950.11|14830.11|10
1650132070000|2022-04-16 18:01:10|14950.28|14830.28|14951.25|14831.25|14952.24|14832.24|14950.28|14830.28|10
1650132080000|2022-04-16 18:01:20|14951.12|14831.12|14950.97|14830.97|14951.12|14831.12|14950.95|14830.95|10
1650132090000|2022-04-16 18:01:30|14950.99|14830.99|14950.51|14830.51|14951.16|14831.16|14950.51|14830.51|9
1650132100000|2022-04-16 18:01:40|14950.73|14830.73|14950.08|14830.08|14950.73|14830.73|14950.05|14830.05|9
1650132110000|2022-04-16 18:01:50|14950.15|14830.15|14948.72|14828.72|14950.42|14830.42|14948.54|14828.54|10
1650132120000|2022-04-16 18:02:00|14948.54|14828.54|14948.65|14828.65|14948.74|14828.74|14948.45|14828.45|10
1650132130000|2022-04-16 18:02:10|14948.84|14828.84|14949.77|14829.77|14949.84|14829.84|14948.84|14828.84|10
1650132140000|2022-04-16 18:02:20|14949.63|14829.63|14949.86|14829.86|14950.16|14830.16|14949.63|14829.63|10
1650132150000|2022-04-16 18:02:30|14949.96|14829.96|14949.52|14829.52|14949.96|14829.96|14949.52|14829.52|10
1650132160000|2022-04-16 18:02:40|14949.56|14829.56|14949.54|14829.54|14949.72|14829.72|14949.48|14829.48|10
1650132170000|2022-04-16 18:02:50|14949.38|14829.38|14949.66|14829.66|14949.66|14829.66|14949.38|14829.38|9
1650132180000|2022-04-16 18:03:00|14949.67|14829.67|14950.24|14830.24|14950.24|14830.24|14949.67|14829.67|9
1650132190000|2022-04-16 18:03:10|14950.34|14830.34|14950.15|14830.15|14950.48|14830.48|14950.15|14830.15|9
1650132200000|2022-04-16 18:03:20|14950.13|14830.13|14949.17|14829.17|14950.5|14830.5|14949.17|14829.17|10
1650132210000|2022-04-16 18:03:30|14949.09|14829.09|14948.56|14828.56|14949.09|14829.09|14948.42|14828.42|10
1650132220000|2022-04-16 18:03:40|14948.55|14828.55|14948.74|14828.74|14948.75|14828.75|14948.55|14828.55|8
1650132230000|2022-04-16 18:03:50|14948.99|14828.99|14950.22|14830.22|14950.22|14830.22|14948.99|14828.99|10
1650132240000|2022-04-16 18:04:00|14950.25|14830.25|14950.34|14830.34|14950.34|14830.34|14950.14|14830.14|7
1650132250000|2022-04-16 18:04:10|14950.33|14830.33|14951.67|14831.67|14951.67|14831.67|14950.33|14830.33|9
1650132260000|2022-04-16 18:04:20|14951.82|14831.82|14951.93|14831.93|14952.01|14832.01|14951.79|14831.79|9
1650132270000|2022-04-16 18:04:30|14951.83|14831.83|14951.87|14831.87|14951.9|14831.9|14951.58|14831.58|10
1650132280000|2022-04-16 18:04:40|14951.96|14831.96|14952.2|14832.2|14952.22|14832.22|14951.91|14831.91|9
1650132290000|2022-04-16 18:04:50|14952.36|14832.36|14952.49|14832.49|14952.49|14832.49|14952.36|14832.36|8
1650132300000|2022-04-16 18:05:00|14952.39|14832.39|14953.24|14833.24|14953.24|14833.24|14952.39|14832.39|9
1650132310000|2022-04-16 18:05:10|14953.1|14833.1|14953.55|14833.55|14953.55|14833.55|14953.1|14833.1|9
1650132320000|2022-04-16 18:05:20|14953.64|14833.64|14955.27|14835.27|14955.27|14835.27|14953.64|14833.64|10
1650132330000|2022-04-16 18:05:30|14955.4|14835.4|14955.2|14835.2|14955.41|14835.41|14955.2|14835.2|9
1650132340000|2022-04-16 18:05:40|14955.02|14835.02|14955.36|14835.36|14955.39|14835.39|14955.02|14835.02|9
1650132350000|2022-04-16 18:05:50|14955.45|14835.45|14955.82|14835.82|14955.88|14835.88|14955.38|14835.38|10
1650132360000|2022-04-16 18:06:00|14955.34|14835.34|14956.12|14836.12|14956.12|14836.12|14955.17|14835.17|10
1650132370000|2022-04-16 18:06:10|14956|14836|14956.76|14836.76|14956.76|14836.76|14956|14836|10
1650132380000|2022-04-16 18:06:20|14956.77|14836.77|14956.34|14836.34|14956.77|14836.77|14956.34|14836.34|9
1650132390000|2022-04-16 18:06:30|14955.88|14835.88|14955.85|14835.85|14955.95|14835.95|14955.72|14835.72|10
1650132400000|2022-04-16 18:06:40|14955.63|14835.63|14958.21|14838.21|14958.35|14838.35|14955.63|14835.63|10
1650132410000|2022-04-16 18:06:50|14958.16|14838.16|14958.7|14838.7|14958.73|14838.73|14958.16|14838.16|10
1650132420000|2022-04-16 18:07:00|14958.73|14838.73|14962.11|14842.11|14962.11|14842.11|14958.73|14838.73|10
1650132430000|2022-04-16 18:07:10|14961.96|14841.96|14963.96|14843.96|14963.97|14843.97|14961.96|14841.96|9
1650132440000|2022-04-16 18:07:20|14963.97|14843.97|14964.44|14844.44|14964.59|14844.59|14963.97|14843.97|10
1650132450000|2022-04-16 18:07:30|14964.4|14844.4|14964.49|14844.49|14964.61|14844.61|14964.17|14844.17|10
1650132460000|2022-04-16 18:07:40|14964.32|14844.32|14963.81|14843.81|14964.42|14844.42|14963.8|14843.8|10
1650132470000|2022-04-16 18:07:50|14963.62|14843.62|14965.82|14845.82|14965.98|14845.98|14963.62|14843.62|9
1650132480000|2022-04-16 18:08:00|14965.78|14845.78|14967.53|14847.53|14967.53|14847.53|14965.78|14845.78|10
1650132490000|2022-04-16 18:08:10|14967.63|14847.63|14968.07|14848.07|14968.07|14848.07|14967.09|14847.09|9
1650132500000|2022-04-16 18:08:20|14967.66|14847.66|14966.78|14846.78|14967.7|14847.7|14966.78|14846.78|7
1650132510000|2022-04-16 18:08:30|14966.5|14846.5|14966.89|14846.89|14967.18|14847.18|14966.4|14846.4|10
1650132520000|2022-04-16 18:08:40|14966.8|14846.8|14967.95|14847.95|14968.07|14848.07|14966.71|14846.71|7
1650132530000|2022-04-16 18:08:50|14967.89|14847.89|14967.9|14847.9|14968.14|14848.14|14967.83|14847.83|9
1650132540000|2022-04-16 18:09:00|14968.05|14848.05|14968.25|14848.25|14968.54|14848.54|14968.05|14848.05|8
1650132550000|2022-04-16 18:09:10|14968.32|14848.32|14968.28|14848.28|14968.55|14848.55|14968.24|14848.24|9
1650132560000|2022-04-16 18:09:20|14967.96|14847.96|14968.48|14848.48|14968.59|14848.59|14967.96|14847.96|9
1650132570000|2022-04-16 18:09:30|14968.56|14848.56|14969.2|14849.2|14969.53|14849.53|14968.56|14848.56|10
1650132580000|2022-04-16 18:09:40|14969|14849|14967.96|14847.96|14969.06|14849.06|14967.91|14847.91|10
1650132590000|2022-04-16 18:09:50|14968.06|14848.06|14968.06|14848.06|14968.14|14848.14|14967.94|14847.94|9
1650132600000|2022-04-16 18:10:00|14968.04|14848.04|14967.84|14847.84|14968.04|14848.04|14967.66|14847.66|10
1650132610000|2022-04-16 18:10:10|14967.61|14847.61|14964.29|14844.29|14967.61|14847.61|14964.29|14844.29|10
1650132620000|2022-04-16 18:10:20|14964.07|14844.07|14963.04|14843.04|14964.1|14844.1|14963.04|14843.04|10
1650132630000|2022-04-16 18:10:30|14963.1|14843.1|14962.1|14842.1|14963.1|14843.1|14961.91|14841.91|10
1650132640000|2022-04-16 18:10:40|14962.22|14842.22|14961.95|14841.95|14962.22|14842.22|14961.79|14841.79|10
1650132650000|2022-04-16 18:10:50|14962.05|14842.05|14961.74|14841.74|14962.06|14842.06|14961.72|14841.72|9
1650132660000|2022-04-16 18:11:00|14961.63|14841.63|14961.46|14841.46|14961.73|14841.73|14961.46|14841.46|10
1650132670000|2022-04-16 18:11:10|14961.54|14841.54|14961.89|14841.89|14962.1|14842.1|14961.48|14841.48|10
1650132680000|2022-04-16 18:11:20|14962.04|14842.04|14963.18|14843.18|14963.18|14843.18|14962.04|14842.04|8
1650132690000|2022-04-16 18:11:30|14963.17|14843.17|14961.31|14841.31|14963.17|14843.17|14961.31|14841.31|10
1650132700000|2022-04-16 18:11:40|14961.33|14841.33|14961.86|14841.86|14961.92|14841.92|14960.93|14840.93|10
1650132710000|2022-04-16 18:11:50|14961.89|14841.89|14961.58|14841.58|14961.9|14841.9|14961.51|14841.51|8
1650132720000|2022-04-16 18:12:00|14961.39|14841.39|14960.6|14840.6|14961.39|14841.39|14960.6|14840.6|10
1650132730000|2022-04-16 18:12:10|14960.11|14840.11|14958.82|14838.82|14960.11|14840.11|14958.82|14838.82|8
1650132740000|2022-04-16 18:12:20|14958.58|14838.58|14958.41|14838.41|14958.58|14838.58|14958.35|14838.35|8
1650132750000|2022-04-16 18:12:30|14958.5|14838.5|14959.55|14839.55|14959.55|14839.55|14958.37|14838.37|8
1650132760000|2022-04-16 18:12:40|14959.76|14839.76|14958.56|14838.56|14959.77|14839.77|14958.55|14838.55|10
1650132770000|2022-04-16 18:12:50|14958.57|14838.57|14960.75|14840.75|14960.75|14840.75|14958.54|14838.54|9
1650132780000|2022-04-16 18:13:00|14960.81|14840.81|14959.63|14839.63|14960.81|14840.81|14959.63|14839.63|9
1650132790000|2022-04-16 18:13:10|14959.58|14839.58|14958.92|14838.92|14959.72|14839.72|14958.92|14838.92|9
1650132800000|2022-04-16 18:13:20|14959.11|14839.11|14959.23|14839.23|14959.23|14839.23|14959|14839|9
1650132810000|2022-04-16 18:13:30|14959.31|14839.31|14959.19|14839.19|14959.39|14839.39|14959.19|14839.19|10
1650132820000|2022-04-16 18:13:40|14959.23|14839.23|14957.3|14837.3|14959.48|14839.48|14957.3|14837.3|10
1650132830000|2022-04-16 18:13:50|14957.27|14837.27|14957.13|14837.13|14957.35|14837.35|14957.03|14837.03|10
1650132840000|2022-04-16 18:14:00|14957.18|14837.18|14955.68|14835.68|14957.37|14837.37|14955.61|14835.61|9
1650132850000|2022-04-16 18:14:10|14955.66|14835.66|14955.63|14835.63|14955.67|14835.67|14955.36|14835.36|9
1650132860000|2022-04-16 18:14:20|14955.36|14835.36|14955.92|14835.92|14955.92|14835.92|14954.92|14834.92|10
1650132870000|2022-04-16 18:14:30|14956.01|14836.01|14956.21|14836.21|14956.77|14836.77|14956.01|14836.01|10
1650132880000|2022-04-16 18:14:40|14956.38|14836.38|14956.78|14836.78|14956.8|14836.8|14956.38|14836.38|8
1650132890000|2022-04-16 18:14:50|14956.85|14836.85|14956.88|14836.88|14957.25|14837.25|14956.85|14836.85|10
1650132900000|2022-04-16 18:15:00|14956.93|14836.93|14957.24|14837.24|14957.24|14837.24|14956.56|14836.56|10
1650132910000|2022-04-16 18:15:10|14957.35|14837.35|14956.85|14836.85|14957.35|14837.35|14956.65|14836.65|10
1650132920000|2022-04-16 18:15:20|14956.9|14836.9|14956.86|14836.86|14956.9|14836.9|14956.58|14836.58|9
1650132930000|2022-04-16 18:15:30|14956.88|14836.88|14956.93|14836.93|14956.94|14836.94|14956.84|14836.84|10
1650132940000|2022-04-16 18:15:40|14956.79|14836.79|14957.17|14837.17|14957.17|14837.17|14956.79|14836.79|8
1650132950000|2022-04-16 18:15:50|14957.13|14837.13|14956.94|14836.94|14957.21|14837.21|14956.94|14836.94|10
1650132960000|2022-04-16 18:16:00|14957.03|14837.03|14956.88|14836.88|14957.19|14837.19|14956.88|14836.88|8
1650132970000|2022-04-16 18:16:10|14956.77|14836.77|14956.41|14836.41|14956.87|14836.87|14956.41|14836.41|9
1650132980000|2022-04-16 18:16:20|14956.61|14836.61|14956.05|14836.05|14956.64|14836.64|14956.01|14836.01|9
1650132990000|2022-04-16 18:16:30|14956.17|14836.17|14955.78|14835.78|14956.3|14836.3|14955.63|14835.63|9
1650133000000|2022-04-16 18:16:40|14955.57|14835.57|14954.06|14834.06|14955.57|14835.57|14954.06|14834.06|10
1650133010000|2022-04-16 18:16:50|14954.05|14834.05|14953.59|14833.59|14954.05|14834.05|14953.59|14833.59|9
1650133020000|2022-04-16 18:17:00|14953.57|14833.57|14954.69|14834.69|14954.69|14834.69|14953.57|14833.57|10
1650133030000|2022-04-16 18:17:10|14954.63|14834.63|14954.34|14834.34|14954.65|14834.65|14954.3|14834.3|7
1650133040000|2022-04-16 18:17:20|14954.46|14834.46|14954.27|14834.27|14954.69|14834.69|14954.27|14834.27|10
1650133050000|2022-04-16 18:17:30|14954.05|14834.05|14954.33|14834.33|14954.35|14834.35|14954.05|14834.05|10
1650133060000|2022-04-16 18:17:40|14954.57|14834.57|14954.31|14834.31|14954.78|14834.78|14954.28|14834.28|9
1650133070000|2022-04-16 18:17:50|14954.53|14834.53|14954.17|14834.17|14954.67|14834.67|14954.17|14834.17|10
1650133080000|2022-04-16 18:18:00|14954.35|14834.35|14954.57|14834.57|14954.57|14834.57|14954.14|14834.14|8
1650133090000|2022-04-16 18:18:10|14954.63|14834.63|14954.62|14834.62|14954.72|14834.72|14954.47|14834.47|10
1650133100000|2022-04-16 18:18:20|14954.57|14834.57|14955.32|14835.32|14955.34|14835.34|14954.4|14834.4|8
1650133110000|2022-04-16 18:18:30|14955.19|14835.19|14952.75|14832.75|14955.19|14835.19|14952.75|14832.75|9
1650133120000|2022-04-16 18:18:40|14952.74|14832.74|14952.64|14832.64|14952.82|14832.82|14952.64|14832.64|8
1650133130000|2022-04-16 18:18:50|14952.66|14832.66|14952.45|14832.45|14952.7|14832.7|14952.34|14832.34|10
1650133140000|2022-04-16 18:19:00|14952.39|14832.39|14952.25|14832.25|14952.58|14832.58|14952.22|14832.22|9
1650133150000|2022-04-16 18:19:10|14952.03|14832.03|14952.12|14832.12|14952.84|14832.84|14951.85|14831.85|9
1650133160000|2022-04-16 18:19:20|14952.31|14832.31|14951.47|14831.47|14952.36|14832.36|14951.27|14831.27|9
1650133170000|2022-04-16 18:19:30|14951.42|14831.42|14951.68|14831.68|14951.68|14831.68|14951.28|14831.28|10
1650133180000|2022-04-16 18:19:40|14951.82|14831.82|14951.16|14831.16|14951.82|14831.82|14951.16|14831.16|9
1650133190000|2022-04-16 18:19:50|14951.18|14831.18|14951.46|14831.46|14951.81|14831.81|14951.15|14831.15|8
1650133200000|2022-04-16 18:20:00|14951.44|14831.44|14951.69|14831.69|14951.69|14831.69|14951.23|14831.23|10
1650133210000|2022-04-16 18:20:10|14951.71|14831.71|14950.94|14830.94|14951.73|14831.73|14950.94|14830.94|8
1650133220000|2022-04-16 18:20:20|14950.95|14830.95|14951.03|14831.03|14951.03|14831.03|14950.94|14830.94|10
1650133230000|2022-04-16 18:20:30|14951.07|14831.07|14950.97|14830.97|14951.08|14831.08|14950.96|14830.96|9
1650133240000|2022-04-16 18:20:40|14950.96|14830.96|14951|14831|14951.1|14831.1|14950.96|14830.96|7
1650133250000|2022-04-16 18:20:50|14950.87|14830.87|14950.81|14830.81|14950.87|14830.87|14950.79|14830.79|5
1650133260000|2022-04-16 18:21:00|14950.83|14830.83|14950.9|14830.9|14950.92|14830.92|14950.83|14830.83|6
1650133270000|2022-04-16 18:21:10|14950.7|14830.7|14950.63|14830.63|14950.95|14830.95|14950.31|14830.31|10
1650133280000|2022-04-16 18:21:20|14950.7|14830.7|14950.38|14830.38|14950.87|14830.87|14950.38|14830.38|9
1650133290000|2022-04-16 18:21:30|14950.43|14830.43|14949.77|14829.77|14950.43|14830.43|14949.77|14829.77|10
1650133300000|2022-04-16 18:21:40|14949.88|14829.88|14951.26|14831.26|14951.26|14831.26|14949.72|14829.72|10
1650133310000|2022-04-16 18:21:50|14951.19|14831.19|14951.89|14831.89|14951.89|14831.89|14951.1|14831.1|9
1650133320000|2022-04-16 18:22:00|14951.81|14831.81|14950.94|14830.94|14951.81|14831.81|14950.94|14830.94|9
1650133330000|2022-04-16 18:22:10|14951.03|14831.03|14945.94|14825.94|14951.04|14831.04|14945.85|14825.85|10
1650133340000|2022-04-16 18:22:20|14945.81|14825.81|14944.68|14824.68|14945.97|14825.97|14944.68|14824.68|10
1650133350000|2022-04-16 18:22:30|14944.7|14824.7|14944.55|14824.55|14944.7|14824.7|14944.54|14824.54|9
1650133360000|2022-04-16 18:22:40|14944.34|14824.34|14941.86|14821.86|14944.46|14824.46|14941.86|14821.86|10
1650133370000|2022-04-16 18:22:50|14942.16|14822.16|14940.3|14820.3|14942.29|14822.29|14940.1|14820.1|10
1650133380000|2022-04-16 18:23:00|14940.42|14820.42|14939.52|14819.52|14940.56|14820.56|14939.52|14819.52|10
1650133390000|2022-04-16 18:23:10|14939.51|14819.51|14939.17|14819.17|14939.67|14819.67|14939.17|14819.17|10
1650133400000|2022-04-16 18:23:20|14939.15|14819.15|14939.21|14819.21|14939.26|14819.26|14938.81|14818.81|10
1650133410000|2022-04-16 18:23:30|14939.72|14819.72|14940.07|14820.07|14940.08|14820.08|14939.56|14819.56|9
1650133420000|2022-04-16 18:23:40|14939.99|14819.99|14940.56|14820.56|14940.56|14820.56|14939.86|14819.86|10
1650133430000|2022-04-16 18:23:50|14940.37|14820.37|14940.44|14820.44|14940.53|14820.53|14940.23|14820.23|9
1650133440000|2022-04-16 18:24:00|14940.58|14820.58|14940.86|14820.86|14940.91|14820.91|14940.55|14820.55|6
1650133450000|2022-04-16 18:24:10|14941|14821|14942.6|14822.6|14942.6|14822.6|14941|14821|9
1650133460000|2022-04-16 18:24:20|14942.4|14822.4|14942.36|14822.36|14942.4|14822.4|14941.91|14821.91|9
1650133470000|2022-04-16 18:24:30|14942.32|14822.32|14942.74|14822.74|14942.74|14822.74|14942.07|14822.07|10
1650133480000|2022-04-16 18:24:40|14942.55|14822.55|14942.62|14822.62|14942.89|14822.89|14942.55|14822.55|10
1650133490000|2022-04-16 18:24:50|14942.45|14822.45|14944.75|14824.75|14944.75|14824.75|14942.45|14822.45|10
1650133500000|2022-04-16 18:25:00|14944.73|14824.73|14944.75|14824.75|14945.3|14825.3|14944.71|14824.71|9
1650133510000|2022-04-16 18:25:10|14944.7|14824.7|14946.38|14826.38|14946.38|14826.38|14944.7|14824.7|10
1650133520000|2022-04-16 18:25:20|14946.68|14826.68|14947.41|14827.41|14947.72|14827.72|14946.68|14826.68|9
1650133530000|2022-04-16 18:25:30|14947.55|14827.55|14947.98|14827.98|14948.01|14828.01|14947.32|14827.32|10
1650133540000|2022-04-16 18:25:40|14947.8|14827.8|14948.16|14828.16|14948.19|14828.19|14947.8|14827.8|9
1650133550000|2022-04-16 18:25:50|14948.15|14828.15|14947.64|14827.64|14948.15|14828.15|14947.64|14827.64|8
1650133560000|2022-04-16 18:26:00|14947.63|14827.63|14947.59|14827.59|14947.66|14827.66|14947.5|14827.5|7
1650133570000|2022-04-16 18:26:10|14947.56|14827.56|14947.82|14827.82|14947.91|14827.91|14947.56|14827.56|10
1650133580000|2022-04-16 18:26:20|14947.8|14827.8|14947.84|14827.84|14948.05|14828.05|14947.8|14827.8|6
1650133590000|2022-04-16 18:26:30|14947.87|14827.87|14948.23|14828.23|14948.23|14828.23|14947.87|14827.87|8
1650133600000|2022-04-16 18:26:40|14948.49|14828.49|14948.57|14828.57|14948.67|14828.67|14948.37|14828.37|8
1650133610000|2022-04-16 18:26:50|14948.44|14828.44|14948.75|14828.75|14948.76|14828.76|14948.44|14828.44|9
1650133620000|2022-04-16 18:27:00|14948.76|14828.76|14948.9|14828.9|14948.9|14828.9|14948.66|14828.66|8
1650133630000|2022-04-16 18:27:10|14948.88|14828.88|14949.81|14829.81|14949.81|14829.81|14948.88|14828.88|8
1650133640000|2022-04-16 18:27:20|14950.19|14830.19|14952.5|14832.5|14952.5|14832.5|14950.19|14830.19|8
1650133650000|2022-04-16 18:27:30|14953.13|14833.13|14952.91|14832.91|14953.25|14833.25|14952.91|14832.91|9
1650133660000|2022-04-16 18:27:40|14953.16|14833.16|14953.27|14833.27|14953.39|14833.39|14952.93|14832.93|9
1650133670000|2022-04-16 18:27:50|14953.39|14833.39|14953.94|14833.94|14953.94|14833.94|14953.08|14833.08|7
1650133680000|2022-04-16 18:28:00|14953.9|14833.9|14953.86|14833.86|14953.97|14833.97|14953.86|14833.86|9
1650133690000|2022-04-16 18:28:10|14953.74|14833.74|14953.83|14833.83|14953.93|14833.93|14953.73|14833.73|8
1650133700000|2022-04-16 18:28:20|14953.57|14833.57|14953.99|14833.99|14954.08|14834.08|14953.49|14833.49|9
1650133710000|2022-04-16 18:28:30|14953.94|14833.94|14954.19|14834.19|14954.28|14834.28|14953.94|14833.94|10
1650133720000|2022-04-16 18:28:40|14954.37|14834.37|14953.98|14833.98|14954.43|14834.43|14953.98|14833.98|8
1650133730000|2022-04-16 18:28:50|14954.19|14834.19|14954.04|14834.04|14954.41|14834.41|14954.04|14834.04|9
1650133740000|2022-04-16 18:29:00|14953.92|14833.92|14953.95|14833.95|14954.06|14834.06|14953.78|14833.78|10
1650133750000|2022-04-16 18:29:10|14953.96|14833.96|14954.55|14834.55|14954.55|14834.55|14953.78|14833.78|9
1650133760000|2022-04-16 18:29:20|14954.41|14834.41|14953.66|14833.66|14954.66|14834.66|14953.66|14833.66|10
1650133770000|2022-04-16 18:29:30|14953.67|14833.67|14952.87|14832.87|14953.75|14833.75|14952.87|14832.87|9
1650133780000|2022-04-16 18:29:40|14952.86|14832.86|14952.12|14832.12|14952.86|14832.86|14952.12|14832.12|8
1650133790000|2022-04-16 18:29:50|14951.98|14831.98|14951.64|14831.64|14951.98|14831.98|14951.6|14831.6|10
1650133800000|2022-04-16 18:30:00|14951.68|14831.68|14952.41|14832.41|14952.41|14832.41|14951.64|14831.64|9
1650133810000|2022-04-16 18:30:10|14952.62|14832.62|14953.6|14833.6|14953.6|14833.6|14952.62|14832.62|8
1650133820000|2022-04-16 18:30:20|14953.57|14833.57|14953.63|14833.63|14953.63|14833.63|14952.82|14832.82|8
1650133830000|2022-04-16 18:30:30|14953.52|14833.52|14954.27|14834.27|14954.43|14834.43|14953.41|14833.41|9
1650133840000|2022-04-16 18:30:40|14954.3|14834.3|14952.34|14832.34|14954.3|14834.3|14952.34|14832.34|9
1650133850000|2022-04-16 18:30:50|14952.47|14832.47|14953.06|14833.06|14953.06|14833.06|14952.47|14832.47|9
1650133860000|2022-04-16 18:31:00|14953.03|14833.03|14953.33|14833.33|14953.4|14833.4|14953|14833|10
1650133870000|2022-04-16 18:31:10|14953.39|14833.39|14953.4|14833.4|14953.51|14833.51|14953.39|14833.39|8
1650133880000|2022-04-16 18:31:20|14953.5|14833.5|14953.58|14833.58|14953.79|14833.79|14953.44|14833.44|9
1650133890000|2022-04-16 18:31:30|14953.53|14833.53|14954.24|14834.24|14954.29|14834.29|14953.53|14833.53|10
1650133900000|2022-04-16 18:31:40|14954.98|14834.98|14955.73|14835.73|14955.73|14835.73|14954.91|14834.91|10
1650133910000|2022-04-16 18:31:50|14955.67|14835.67|14955.58|14835.58|14956.06|14836.06|14955.44|14835.44|9
1650133920000|2022-04-16 18:32:00|14955.28|14835.28|14954.43|14834.43|14955.35|14835.35|14954.43|14834.43|8
1650133930000|2022-04-16 18:32:10|14954.38|14834.38|14954.48|14834.48|14954.81|14834.81|14954.28|14834.28|9
1650133940000|2022-04-16 18:32:20|14954.09|14834.09|14954.11|14834.11|14954.26|14834.26|14954.09|14834.09|10
1650133950000|2022-04-16 18:32:30|14953.93|14833.93|14953.67|14833.67|14953.93|14833.93|14953.52|14833.52|9
1650133960000|2022-04-16 18:32:40|14953.54|14833.54|14953.15|14833.15|14953.67|14833.67|14953.15|14833.15|6
1650133970000|2022-04-16 18:32:50|14953.05|14833.05|14952.76|14832.76|14953.05|14833.05|14952.7|14832.7|9
1650133980000|2022-04-16 18:33:00|14952.83|14832.83|14953.05|14833.05|14953.21|14833.21|14952.83|14832.83|9
1650133990000|2022-04-16 18:33:10|14953.02|14833.02|14953.02|14833.02|14953.15|14833.15|14953.02|14833.02|9
1650134000000|2022-04-16 18:33:20|14953.06|14833.06|14953.55|14833.55|14953.55|14833.55|14952.57|14832.57|10
1650134010000|2022-04-16 18:33:30|14953.61|14833.61|14952.88|14832.88|14954.07|14834.07|14952.88|14832.88|10
1650134020000|2022-04-16 18:33:40|14952.8|14832.8|14952.37|14832.37|14952.87|14832.87|14952.37|14832.37|9
1650134030000|2022-04-16 18:33:50|14952.46|14832.46|14951.67|14831.67|14952.46|14832.46|14951.67|14831.67|10
1650134040000|2022-04-16 18:34:00|14951.9|14831.9|14951.37|14831.37|14951.93|14831.93|14951.21|14831.21|9
1650134050000|2022-04-16 18:34:10|14951.31|14831.31|14950.85|14830.85|14951.31|14831.31|14950.82|14830.82|9
1650134060000|2022-04-16 18:34:20|14950.89|14830.89|14950.65|14830.65|14951.13|14831.13|14950.6|14830.6|9
1650134070000|2022-04-16 18:34:30|14950.66|14830.66|14950.61|14830.61|14950.81|14830.81|14950.57|14830.57|9
1650134080000|2022-04-16 18:34:40|14950.6|14830.6|14951.06|14831.06|14951.06|14831.06|14950.47|14830.47|9
1650134090000|2022-04-16 18:34:50|14951.12|14831.12|14950.92|14830.92|14951.18|14831.18|14950.92|14830.92|8
1650134100000|2022-04-16 18:35:00|14950.94|14830.94|14950.74|14830.74|14951.14|14831.14|14950.74|14830.74|9
1650134110000|2022-04-16 18:35:10|14950.71|14830.71|14950.38|14830.38|14950.71|14830.71|14949.66|14829.66|9
1650134120000|2022-04-16 18:35:20|14950.47|14830.47|14950.52|14830.52|14950.85|14830.85|14950.47|14830.47|8
1650134130000|2022-04-16 18:35:30|14950.48|14830.48|14950.56|14830.56|14950.56|14830.56|14950.33|14830.33|10
1650134140000|2022-04-16 18:35:40|14950.4|14830.4|14950.35|14830.35|14950.75|14830.75|14950.34|14830.34|10
1650134150000|2022-04-16 18:35:50|14950.4|14830.4|14949.87|14829.87|14950.45|14830.45|14949.87|14829.87|9
1650134160000|2022-04-16 18:36:00|14949.9|14829.9|14949.5|14829.5|14949.9|14829.9|14949.25|14829.25|8
1650134170000|2022-04-16 18:36:10|14949.34|14829.34|14949.23|14829.23|14949.34|14829.34|14949.14|14829.14|9
1650134180000|2022-04-16 18:36:20|14949.26|14829.26|14949.21|14829.21|14949.44|14829.44|14949.21|14829.21|7
1650134190000|2022-04-16 18:36:30|14949.19|14829.19|14948.22|14828.22|14949.28|14829.28|14948.22|14828.22|9
1650134200000|2022-04-16 18:36:40|14948.4|14828.4|14948.46|14828.46|14948.91|14828.91|14948.34|14828.34|9
1650134210000|2022-04-16 18:36:50|14948.52|14828.52|14948.92|14828.92|14948.92|14828.92|14948.52|14828.52|8
1650134220000|2022-04-16 18:37:00|14948.98|14828.98|14948.87|14828.87|14948.99|14828.99|14948.78|14828.78|10
1650134230000|2022-04-16 18:37:10|14948.75|14828.75|14948.64|14828.64|14948.76|14828.76|14948.4|14828.4|10
1650134240000|2022-04-16 18:37:20|14948.63|14828.63|14948.69|14828.69|14949.09|14829.09|14948.62|14828.62|8
1650134250000|2022-04-16 18:37:30|14948.53|14828.53|14947.6|14827.6|14948.53|14828.53|14947.6|14827.6|10
1650134260000|2022-04-16 18:37:40|14947.51|14827.51|14947.26|14827.26|14947.57|14827.57|14947.26|14827.26|8
1650134270000|2022-04-16 18:37:50|14947.22|14827.22|14947.51|14827.51|14947.58|14827.58|14946.92|14826.92|10
1650134280000|2022-04-16 18:38:00|14947.58|14827.58|14948.36|14828.36|14948.54|14828.54|14947.58|14827.58|8
1650134290000|2022-04-16 18:38:10|14948.22|14828.22|14947.99|14827.99|14948.22|14828.22|14947.84|14827.84|10
1650134300000|2022-04-16 18:38:20|14948.09|14828.09|14947.98|14827.98|14948.16|14828.16|14947.97|14827.97|9
1650134310000|2022-04-16 18:38:30|14948.06|14828.06|14947.7|14827.7|14948.08|14828.08|14947.58|14827.58|8
1650134320000|2022-04-16 18:38:40|14947.35|14827.35|14947.58|14827.58|14947.66|14827.66|14947.08|14827.08|10
1650134330000|2022-04-16 18:38:50|14947.71|14827.71|14947.06|14827.06|14947.72|14827.72|14946.97|14826.97|10
1650134340000|2022-04-16 18:39:00|14947.01|14827.01|14947.35|14827.35|14947.35|14827.35|14947.01|14827.01|10
1650134350000|2022-04-16 18:39:10|14947.44|14827.44|14947.74|14827.74|14947.74|14827.74|14947.4|14827.4|9
1650134360000|2022-04-16 18:39:20|14947.77|14827.77|14947.62|14827.62|14947.8|14827.8|14947.61|14827.61|8
1650134370000|2022-04-16 18:39:30|14947.74|14827.74|14947.56|14827.56|14947.78|14827.78|14947.46|14827.46|8
1650134380000|2022-04-16 18:39:40|14947.41|14827.41|14947.3|14827.3|14947.56|14827.56|14947.08|14827.08|10
1650134390000|2022-04-16 18:39:50|14947.25|14827.25|14947.66|14827.66|14947.78|14827.78|14947.25|14827.25|9
1650134400000|2022-04-16 18:40:00|14947.65|14827.65|14947.83|14827.83|14947.83|14827.83|14947.41|14827.41|9
1650134410000|2022-04-16 18:40:10|14947.95|14827.95|14948.05|14828.05|14948.05|14828.05|14947.93|14827.93|7
1650134420000|2022-04-16 18:40:20|14948.08|14828.08|14950.58|14830.58|14950.58|14830.58|14948.08|14828.08|10
1650134430000|2022-04-16 18:40:30|14951.01|14831.01|14951.43|14831.43|14951.56|14831.56|14950.86|14830.86|10
1650134440000|2022-04-16 18:40:40|14951.33|14831.33|14950.95|14830.95|14951.61|14831.61|14950.95|14830.95|8
1650134450000|2022-04-16 18:40:50|14951.07|14831.07|14950.85|14830.85|14951.33|14831.33|14950.78|14830.78|10
1650134460000|2022-04-16 18:41:00|14950.89|14830.89|14950.67|14830.67|14950.93|14830.93|14950.49|14830.49|10
1650134470000|2022-04-16 18:41:10|14950.6|14830.6|14950.98|14830.98|14950.98|14830.98|14950.55|14830.55|9
1650134480000|2022-04-16 18:41:20|14950.81|14830.81|14950.76|14830.76|14950.81|14830.81|14950.46|14830.46|9
1650134490000|2022-04-16 18:41:30|14950.9|14830.9|14950.91|14830.91|14950.92|14830.92|14950.66|14830.66|10
1650134500000|2022-04-16 18:41:40|14950.9|14830.9|14950.56|14830.56|14950.9|14830.9|14950.56|14830.56|8
1650134510000|2022-04-16 18:41:50|14950.47|14830.47|14950.7|14830.7|14950.72|14830.72|14950.43|14830.43|8
1650134520000|2022-04-16 18:42:00|14950.57|14830.57|14950.8|14830.8|14950.91|14830.91|14950.57|14830.57|10
1650134530000|2022-04-16 18:42:10|14950.84|14830.84|14950.4|14830.4|14950.84|14830.84|14950.22|14830.22|9
1650134540000|2022-04-16 18:42:20|14950.34|14830.34|14950.03|14830.03|14950.4|14830.4|14950.03|14830.03|10
1650134550000|2022-04-16 18:42:30|14950.14|14830.14|14950.06|14830.06|14950.24|14830.24|14949.79|14829.79|10
1650134560000|2022-04-16 18:42:40|14950.07|14830.07|14950.12|14830.12|14950.31|14830.31|14950.02|14830.02|9
1650134570000|2022-04-16 18:42:50|14950.25|14830.25|14950.69|14830.69|14951.1|14831.1|14950.24|14830.24|9
1650134580000|2022-04-16 18:43:00|14950.71|14830.71|14950.93|14830.93|14951.09|14831.09|14950.63|14830.63|8
1650134590000|2022-04-16 18:43:10|14951.14|14831.14|14950.41|14830.41|14951.14|14831.14|14950.39|14830.39|10
1650134600000|2022-04-16 18:43:20|14950.45|14830.45|14950.47|14830.47|14950.62|14830.62|14950.4|14830.4|10
1650134610000|2022-04-16 18:43:30|14950.49|14830.49|14950.96|14830.96|14951.05|14831.05|14950.49|14830.49|10
1650134620000|2022-04-16 18:43:40|14950.88|14830.88|14951.42|14831.42|14951.42|14831.42|14950.52|14830.52|10
1650134630000|2022-04-16 18:43:50|14951.8|14831.8|14952.48|14832.48|14952.63|14832.63|14951.7|14831.7|10
1650134640000|2022-04-16 18:44:00|14952.5|14832.5|14952.74|14832.74|14952.8|14832.8|14952.41|14832.41|9
1650134650000|2022-04-16 18:44:10|14951.83|14831.83|14952.01|14832.01|14952.13|14832.13|14951.83|14831.83|9
1650134660000|2022-04-16 18:44:20|14951.95|14831.95|14952.18|14832.18|14953.06|14833.06|14951.92|14831.92|8
1650134670000|2022-04-16 18:44:30|14952.07|14832.07|14952.69|14832.69|14952.75|14832.75|14951.94|14831.94|8
1650134680000|2022-04-16 18:44:40|14952.54|14832.54|14952.42|14832.42|14952.54|14832.54|14952.42|14832.42|7
1650134690000|2022-04-16 18:44:50|14952.47|14832.47|14951.94|14831.94|14952.75|14832.75|14951.94|14831.94|10
1650134700000|2022-04-16 18:45:00|14952.4|14832.4|14953.47|14833.47|14953.47|14833.47|14952.4|14832.4|10
1650134710000|2022-04-16 18:45:10|14953.66|14833.66|14954.99|14834.99|14954.99|14834.99|14953.66|14833.66|10
1650134720000|2022-04-16 18:45:20|14955.11|14835.11|14955.9|14835.9|14955.96|14835.96|14955.11|14835.11|10
1650134730000|2022-04-16 18:45:30|14956.12|14836.12|14957.56|14837.56|14957.56|14837.56|14956.12|14836.12|10
1650134740000|2022-04-16 18:45:40|14957.83|14837.83|14959.19|14839.19|14959.19|14839.19|14957.83|14837.83|10
1650134750000|2022-04-16 18:45:50|14959.62|14839.62|14959.99|14839.99|14960.19|14840.19|14959.58|14839.58|10
1650134760000|2022-04-16 18:46:00|14959.78|14839.78|14960.65|14840.65|14960.72|14840.72|14959.78|14839.78|10
1650134770000|2022-04-16 18:46:10|14960.68|14840.68|14961.81|14841.81|14961.81|14841.81|14960.68|14840.68|10
1650134780000|2022-04-16 18:46:20|14962.02|14842.02|14962.94|14842.94|14962.94|14842.94|14961.83|14841.83|10
1650134790000|2022-04-16 18:46:30|14963.08|14843.08|14963.46|14843.46|14963.55|14843.55|14963.08|14843.08|10
1650134800000|2022-04-16 18:46:40|14963.45|14843.45|14963.42|14843.42|14963.71|14843.71|14963.25|14843.25|9
1650134810000|2022-04-16 18:46:50|14963.48|14843.48|14963.78|14843.78|14963.78|14843.78|14963.48|14843.48|9
1650134820000|2022-04-16 18:47:00|14963.7|14843.7|14963.98|14843.98|14964.13|14844.13|14963.7|14843.7|8
1650134830000|2022-04-16 18:47:10|14964.11|14844.11|14966.41|14846.41|14966.41|14846.41|14964.11|14844.11|10
1650134840000|2022-04-16 18:47:20|14966.51|14846.51|14969.11|14849.11|14969.11|14849.11|14966.36|14846.36|9
1650134850000|2022-04-16 18:47:30|14969.24|14849.24|14969.82|14849.82|14970.53|14850.53|14969.24|14849.24|9
1650134860000|2022-04-16 18:47:40|14969.74|14849.74|14969.89|14849.89|14970.03|14850.03|14969.46|14849.46|9
1650134870000|2022-04-16 18:47:50|14969.98|14849.98|14969.8|14849.8|14969.98|14849.98|14969.19|14849.19|10
1650134880000|2022-04-16 18:48:00|14969.77|14849.77|14969.91|14849.91|14969.95|14849.95|14969.42|14849.42|9
1650134890000|2022-04-16 18:48:10|14969.83|14849.83|14969.88|14849.88|14970.1|14850.1|14969.71|14849.71|10
1650134900000|2022-04-16 18:48:20|14969.25|14849.25|14968.82|14848.82|14969.33|14849.33|14968.72|14848.72|10
1650134910000|2022-04-16 18:48:30|14969.04|14849.04|14968.92|14848.92|14969.06|14849.06|14968.92|14848.92|8
1650134920000|2022-04-16 18:48:40|14968.96|14848.96|14968.62|14848.62|14968.96|14848.96|14968.62|14848.62|9
1650134930000|2022-04-16 18:48:50|14968.67|14848.67|14968.65|14848.65|14968.75|14848.75|14968.55|14848.55|9
1650134940000|2022-04-16 18:49:00|14968.62|14848.62|14969.65|14849.65|14969.65|14849.65|14968.21|14848.21|10
1650134950000|2022-04-16 18:49:10|14969.68|14849.68|14970.17|14850.17|14970.21|14850.21|14969.68|14849.68|9
1650134960000|2022-04-16 18:49:20|14970.11|14850.11|14971.09|14851.09|14971.09|14851.09|14970.1|14850.1|8
1650134970000|2022-04-16 18:49:30|14971.04|14851.04|14971.64|14851.64|14971.64|14851.64|14970.16|14850.16|9
1650134980000|2022-04-16 18:49:40|14971.86|14851.86|14972.34|14852.34|14972.44|14852.44|14971.86|14851.86|10
1650134990000|2022-04-16 18:49:50|14972.19|14852.19|14973.28|14853.28|14973.48|14853.48|14972.19|14852.19|10
1650135000000|2022-04-16 18:50:00|14973.6|14853.6|14973.33|14853.33|14973.6|14853.6|14973.31|14853.31|8
1650135010000|2022-04-16 18:50:10|14973.29|14853.29|14973.68|14853.68|14973.68|14853.68|14973.21|14853.21|8
1650135020000|2022-04-16 18:50:20|14973.69|14853.69|14973.63|14853.63|14973.86|14853.86|14973.53|14853.53|8
1650135030000|2022-04-16 18:50:30|14973.67|14853.67|14973.44|14853.44|14973.67|14853.67|14973.34|14853.34|9
1650135040000|2022-04-16 18:50:40|14973.41|14853.41|14973.59|14853.59|14973.65|14853.65|14973.31|14853.31|9
1650135050000|2022-04-16 18:50:50|14973.66|14853.66|14974.39|14854.39|14974.39|14854.39|14973.55|14853.55|10
1650135060000|2022-04-16 18:51:00|14974.29|14854.29|14974.63|14854.63|14974.63|14854.63|14974.05|14854.05|10
1650135070000|2022-04-16 18:51:10|14974.53|14854.53|14975.59|14855.59|14975.76|14855.76|14974.53|14854.53|8
1650135080000|2022-04-16 18:51:20|14975.65|14855.65|14975.6|14855.6|14975.71|14855.71|14974.96|14854.96|7
1650135090000|2022-04-16 18:51:30|14975.7|14855.7|14975.75|14855.75|14975.8|14855.8|14975.68|14855.68|10
1650135100000|2022-04-16 18:51:40|14975.67|14855.67|14975.49|14855.49|14975.67|14855.67|14975.32|14855.32|8
1650135110000|2022-04-16 18:51:50|14975.34|14855.34|14975|14855|14975.4|14855.4|14974.88|14854.88|10
1650135120000|2022-04-16 18:52:00|14974.92|14854.92|14974.1|14854.1|14974.92|14854.92|14974.1|14854.1|10
1650135130000|2022-04-16 18:52:10|14974.23|14854.23|14974.29|14854.29|14974.29|14854.29|14974.15|14854.15|7
1650135140000|2022-04-16 18:52:20|14974.28|14854.28|14973.81|14853.81|14974.28|14854.28|14973.69|14853.69|9
1650135150000|2022-04-16 18:52:30|14973.84|14853.84|14973.53|14853.53|14973.84|14853.84|14973.44|14853.44|10
1650135160000|2022-04-16 18:52:40|14973.51|14853.51|14972.66|14852.66|14973.51|14853.51|14972.66|14852.66|9
1650135170000|2022-04-16 18:52:50|14972.67|14852.67|14972.99|14852.99|14973|14853|14972.67|14852.67|7
1650135180000|2022-04-16 18:53:00|14972.86|14852.86|14973.42|14853.42|14973.6|14853.6|14972.86|14852.86|9
1650135190000|2022-04-16 18:53:10|14973.43|14853.43|14973.27|14853.27|14973.49|14853.49|14973.27|14853.27|10
1650135200000|2022-04-16 18:53:20|14973.25|14853.25|14973.31|14853.31|14973.31|14853.31|14973.06|14853.06|7
1650135210000|2022-04-16 18:53:30|14973.35|14853.35|14973.27|14853.27|14973.35|14853.35|14973.03|14853.03|9
1650135220000|2022-04-16 18:53:40|14973.07|14853.07|14973.01|14853.01|14973.1|14853.1|14972.84|14852.84|8
1650135230000|2022-04-16 18:53:50|14972.98|14852.98|14972.4|14852.4|14973.12|14853.12|14972.4|14852.4|6
1650135240000|2022-04-16 18:54:00|14972.6|14852.6|14972.47|14852.47|14972.8|14852.8|14972.45|14852.45|8
1650135250000|2022-04-16 18:54:10|14972.57|14852.57|14973.2|14853.2|14973.28|14853.28|14972.57|14852.57|9
1650135260000|2022-04-16 18:54:20|14973.22|14853.22|14974.9|14854.9|14974.9|14854.9|14972.98|14852.98|10
1650135270000|2022-04-16 18:54:30|14974.96|14854.96|14974.41|14854.41|14975.06|14855.06|14974.41|14854.41|9
1650135280000|2022-04-16 18:54:40|14974.4|14854.4|14973.88|14853.88|14974.45|14854.45|14973.88|14853.88|8
1650135290000|2022-04-16 18:54:50|14973.82|14853.82|14973.97|14853.97|14974.01|14854.01|14973.66|14853.66|10
1650135300000|2022-04-16 18:55:00|14973.99|14853.99|14974.1|14854.1|14974.25|14854.25|14973.75|14853.75|9
1650135310000|2022-04-16 18:55:10|14974.23|14854.23|14974.23|14854.23|14974.55|14854.55|14974.23|14854.23|8
1650135320000|2022-04-16 18:55:20|14974.06|14854.06|14973.93|14853.93|14974.06|14854.06|14973.9|14853.9|10
1650135330000|2022-04-16 18:55:30|14973.92|14853.92|14974.2|14854.2|14974.32|14854.32|14973.77|14853.77|8
1650135340000|2022-04-16 18:55:40|14974.11|14854.11|14973.96|14853.96|14974.15|14854.15|14973.96|14853.96|9
1650135350000|2022-04-16 18:55:50|14974.24|14854.24|14974.46|14854.46|14974.65|14854.65|14974.21|14854.21|9
1650135360000|2022-04-16 18:56:00|14974.48|14854.48|14974.3|14854.3|14974.55|14854.55|14974.3|14854.3|10
1650135370000|2022-04-16 18:56:10|14974.17|14854.17|14973.72|14853.72|14974.17|14854.17|14973.69|14853.69|9
1650135380000|2022-04-16 18:56:20|14973.84|14853.84|14973.88|14853.88|14974.07|14854.07|14973.79|14853.79|10
1650135390000|2022-04-16 18:56:30|14973.84|14853.84|14973.96|14853.96|14974.14|14854.14|14973.84|14853.84|9
1650135400000|2022-04-16 18:56:40|14974.01|14854.01|14974.69|14854.69|14974.74|14854.74|14973.92|14853.92|7
1650135410000|2022-04-16 18:56:50|14974.72|14854.72|14974.12|14854.12|14974.72|14854.72|14974.08|14854.08|6
1650135420000|2022-04-16 18:57:00|14973.99|14853.99|14974.06|14854.06|14974.16|14854.16|14973.92|14853.92|9
1650135430000|2022-04-16 18:57:10|14974|14854|14974.3|14854.3|14974.3|14854.3|14974|14854|7
1650135440000|2022-04-16 18:57:20|14974.37|14854.37|14974.24|14854.24|14974.37|14854.37|14974.03|14854.03|9
1650135450000|2022-04-16 18:57:30|14974.23|14854.23|14974.68|14854.68|14975.12|14855.12|14974.23|14854.23|10
1650135460000|2022-04-16 18:57:40|14974.77|14854.77|14974.94|14854.94|14975.04|14855.04|14974.3|14854.3|10
1650135470000|2022-04-16 18:57:50|14974.97|14854.97|14974.83|14854.83|14974.97|14854.97|14974.63|14854.63|10
1650135480000|2022-04-16 18:58:00|14974.68|14854.68|14974.76|14854.76|14974.76|14854.76|14974.44|14854.44|10
1650135490000|2022-04-16 18:58:10|14974.82|14854.82|14974.57|14854.57|14974.97|14854.97|14974.57|14854.57|8
1650135500000|2022-04-16 18:58:20|14974.38|14854.38|14973.61|14853.61|14974.38|14854.38|14973.53|14853.53|10
1650135510000|2022-04-16 18:58:30|14973.9|14853.9|14974.4|14854.4|14974.4|14854.4|14973.9|14853.9|10
1650135520000|2022-04-16 18:58:40|14974.42|14854.42|14974.51|14854.51|14974.58|14854.58|14974.12|14854.12|10
1650135530000|2022-04-16 18:58:50|14974.44|14854.44|14974.53|14854.53|14974.65|14854.65|14974.44|14854.44|8
1650135540000|2022-04-16 18:59:00|14974.57|14854.57|14974.47|14854.47|14974.57|14854.57|14974.36|14854.36|10
1650135550000|2022-04-16 18:59:10|14974.46|14854.46|14975.01|14855.01|14975.02|14855.02|14974.45|14854.45|7
1650135560000|2022-04-16 18:59:20|14974.99|14854.99|14975.19|14855.19|14975.19|14855.19|14974.88|14854.88|10
1650135570000|2022-04-16 18:59:30|14975.44|14855.44|14975.71|14855.71|14975.73|14855.73|14975.44|14855.44|9
1650135580000|2022-04-16 18:59:40|14975.74|14855.74|14975.9|14855.9|14976.08|14856.08|14975.74|14855.74|10
1650135590000|2022-04-16 18:59:50|14975.71|14855.71|14975.49|14855.49|14975.72|14855.72|14975.49|14855.49|9
1650135600000|2022-04-16 19:00:00|14975.83|14855.83|14976.52|14856.52|14976.52|14856.52|14975.82|14855.82|9
1650135610000|2022-04-16 19:00:10|14976.75|14856.75|14977.96|14857.96|14977.96|14857.96|14976.75|14856.75|10
1650135620000|2022-04-16 19:00:20|14977.7|14857.7|14978.79|14858.79|14978.79|14858.79|14977.7|14857.7|10
1650135630000|2022-04-16 19:00:30|14978.71|14858.71|14978.97|14858.97|14979.02|14859.02|14978.61|14858.61|10
1650135640000|2022-04-16 19:00:40|14979.07|14859.07|14980.25|14860.25|14980.25|14860.25|14979.07|14859.07|10
1650135650000|2022-04-16 19:00:50|14980.33|14860.33|14980.31|14860.31|14980.38|14860.38|14980.18|14860.18|9
1650135660000|2022-04-16 19:01:00|14980.29|14860.29|14979.72|14859.72|14980.38|14860.38|14979.72|14859.72|9
1650135670000|2022-04-16 19:01:10|14979.67|14859.67|14980.68|14860.68|14980.68|14860.68|14979.59|14859.59|10
1650135680000|2022-04-16 19:01:20|14980.7|14860.7|14981.01|14861.01|14981.09|14861.09|14980.7|14860.7|9
1650135690000|2022-04-16 19:01:30|14981.22|14861.22|14981.78|14861.78|14981.78|14861.78|14981.21|14861.21|10
1650135700000|2022-04-16 19:01:40|14981.66|14861.66|14982.27|14862.27|14982.34|14862.34|14981.66|14861.66|10
1650135710000|2022-04-16 19:01:50|14982.25|14862.25|14981.57|14861.57|14982.25|14862.25|14981.36|14861.36|9
1650135720000|2022-04-16 19:02:00|14981.5|14861.5|14981.68|14861.68|14981.68|14861.68|14981.26|14861.26|9
1650135730000|2022-04-16 19:02:10|14981.61|14861.61|14981.65|14861.65|14981.75|14861.75|14981.55|14861.55|9
1650135740000|2022-04-16 19:02:20|14981.61|14861.61|14981.97|14861.97|14981.97|14861.97|14981.58|14861.58|8
1650135750000|2022-04-16 19:02:30|14981.95|14861.95|14981.89|14861.89|14981.95|14861.95|14981.71|14861.71|9
1650135760000|2022-04-16 19:02:40|14981.79|14861.79|14981.84|14861.84|14981.9|14861.9|14981.7|14861.7|8
1650135770000|2022-04-16 19:02:50|14981.87|14861.87|14982.63|14862.63|14982.71|14862.71|14981.87|14861.87|9
1650135780000|2022-04-16 19:03:00|14982.69|14862.69|14982.61|14862.61|14982.69|14862.69|14982.52|14862.52|8
1650135790000|2022-04-16 19:03:10|14983.09|14863.09|14982.99|14862.99|14983.1|14863.1|14982.91|14862.91|8
1650135800000|2022-04-16 19:03:20|14982.72|14862.72|14982.79|14862.79|14983|14863|14982.66|14862.66|9
1650135810000|2022-04-16 19:03:30|14982.76|14862.76|14982.78|14862.78|14982.86|14862.86|14982.71|14862.71|7
1650135820000|2022-04-16 19:03:40|14982.62|14862.62|14982.61|14862.61|14982.8|14862.8|14982.52|14862.52|9
1650135830000|2022-04-16 19:03:50|14982.71|14862.71|14982.56|14862.56|14982.71|14862.71|14982.37|14862.37|9
1650135840000|2022-04-16 19:04:00|14982.53|14862.53|14982.75|14862.75|14982.75|14862.75|14982.47|14862.47|9
1650135850000|2022-04-16 19:04:10|14982.71|14862.71|14982.49|14862.49|14982.75|14862.75|14982.44|14862.44|6
1650135860000|2022-04-16 19:04:20|14982.45|14862.45|14982.27|14862.27|14982.52|14862.52|14982.17|14862.17|9
1650135870000|2022-04-16 19:04:30|14982.37|14862.37|14982.27|14862.27|14982.47|14862.47|14982.23|14862.23|9
1650135880000|2022-04-16 19:04:40|14982.09|14862.09|14981.68|14861.68|14982.31|14862.31|14981.68|14861.68|10
1650135890000|2022-04-16 19:04:50|14981.64|14861.64|14981.2|14861.2|14981.68|14861.68|14981.2|14861.2|8
1650135900000|2022-04-16 19:05:00|14981.18|14861.18|14981.32|14861.32|14981.32|14861.32|14980.88|14860.88|7
1650135910000|2022-04-16 19:05:10|14981.34|14861.34|14982.12|14862.12|14982.12|14862.12|14981.29|14861.29|7
1650135920000|2022-04-16 19:05:20|14982.16|14862.16|14981.78|14861.78|14982.18|14862.18|14981.62|14861.62|9
1650135930000|2022-04-16 19:05:30|14981.73|14861.73|14981.62|14861.62|14981.73|14861.73|14981.49|14861.49|6
1650135940000|2022-04-16 19:05:40|14981.72|14861.72|14981.7|14861.7|14981.72|14861.72|14981.47|14861.47|8
1650135950000|2022-04-16 19:05:50|14981.55|14861.55|14978.86|14858.86|14981.59|14861.59|14978.78|14858.78|10
1650135960000|2022-04-16 19:06:00|14978.93|14858.93|14978.68|14858.68|14979.1|14859.1|14978.43|14858.43|8
1650135970000|2022-04-16 19:06:10|14978.41|14858.41|14977.51|14857.51|14978.58|14858.58|14977.51|14857.51|9
1650135980000|2022-04-16 19:06:20|14977.21|14857.21|14976.52|14856.52|14977.21|14857.21|14976.52|14856.52|10
1650135990000|2022-04-16 19:06:30|14976.51|14856.51|14976.49|14856.49|14976.68|14856.68|14976.3|14856.3|9
1650136000000|2022-04-16 19:06:40|14976.34|14856.34|14976.23|14856.23|14977.02|14857.02|14976.16|14856.16|10
1650136010000|2022-04-16 19:06:50|14976.02|14856.02|14976.47|14856.47|14976.76|14856.76|14976.02|14856.02|9
1650136020000|2022-04-16 19:07:00|14975.85|14855.85|14975.68|14855.68|14975.94|14855.94|14975.61|14855.61|8
1650136030000|2022-04-16 19:07:10|14975.48|14855.48|14974.62|14854.62|14975.48|14855.48|14974.62|14854.62|10
1650136040000|2022-04-16 19:07:20|14974.55|14854.55|14972.76|14852.76|14974.55|14854.55|14972.55|14852.55|10
1650136050000|2022-04-16 19:07:30|14972.55|14852.55|14973.54|14853.54|14973.54|14853.54|14972.55|14852.55|8
1650136060000|2022-04-16 19:07:40|14973.3|14853.3|14974.62|14854.62|14974.62|14854.62|14973.3|14853.3|8
1650136070000|2022-04-16 19:07:50|14974.41|14854.41|14974.76|14854.76|14975.13|14855.13|14974.41|14854.41|8
1650136080000|2022-04-16 19:08:00|14975.07|14855.07|14975.81|14855.81|14975.81|14855.81|14975.07|14855.07|4
1650136090000|2022-04-16 19:08:10|14975.8|14855.8|14975.22|14855.22|14975.93|14855.93|14975.22|14855.22|9
1650136100000|2022-04-16 19:08:20|14975.38|14855.38|14974.1|14854.1|14975.38|14855.38|14974.1|14854.1|8
1650136110000|2022-04-16 19:08:30|14974.08|14854.08|14973.99|14853.99|14974.17|14854.17|14973.99|14853.99|7
1650136120000|2022-04-16 19:08:40|14973.72|14853.72|14973.8|14853.8|14973.8|14853.8|14973.54|14853.54|8
1650136130000|2022-04-16 19:08:50|14973.82|14853.82|14973.56|14853.56|14973.85|14853.85|14973.47|14853.47|10
1650136140000|2022-04-16 19:09:00|14973.46|14853.46|14973.56|14853.56|14973.59|14853.59|14973.46|14853.46|9
1650136150000|2022-04-16 19:09:10|14973.57|14853.57|14973.12|14853.12|14973.89|14853.89|14973.12|14853.12|7
1650136160000|2022-04-16 19:09:20|14973.01|14853.01|14972.45|14852.45|14973.05|14853.05|14972.45|14852.45|9
1650136170000|2022-04-16 19:09:30|14972.63|14852.63|14972.66|14852.66|14972.87|14852.87|14972.63|14852.63|9
1650136180000|2022-04-16 19:09:40|14972.76|14852.76|14973.1|14853.1|14973.15|14853.15|14972.76|14852.76|9
1650136190000|2022-04-16 19:09:50|14973.26|14853.26|14973.16|14853.16|14973.26|14853.26|14973.03|14853.03|6
1650136200000|2022-04-16 19:10:00|14973.14|14853.14|14972.86|14852.86|14973.14|14853.14|14972.86|14852.86|7
1650136210000|2022-04-16 19:10:10|14972.84|14852.84|14972.89|14852.89|14972.89|14852.89|14972.64|14852.64|7
1650136220000|2022-04-16 19:10:20|14973.09|14853.09|14973.6|14853.6|14973.6|14853.6|14972.89|14852.89|9
1650136230000|2022-04-16 19:10:30|14974.1|14854.1|14974.94|14854.94|14975.08|14855.08|14974.1|14854.1|10
1650136240000|2022-04-16 19:10:40|14974.96|14854.96|14974.71|14854.71|14975.04|14855.04|14974.66|14854.66|10
1650136250000|2022-04-16 19:10:50|14974.7|14854.7|14974.38|14854.38|14974.7|14854.7|14974.24|14854.24|9
1650136260000|2022-04-16 19:11:00|14974.58|14854.58|14974.49|14854.49|14974.58|14854.58|14974.08|14854.08|9
1650136270000|2022-04-16 19:11:10|14974.53|14854.53|14974.82|14854.82|14974.82|14854.82|14974.53|14854.53|8
1650136280000|2022-04-16 19:11:20|14974.86|14854.86|14974.51|14854.51|14974.87|14854.87|14974.41|14854.41|9
1650136290000|2022-04-16 19:11:30|14974.56|14854.56|14974.46|14854.46|14974.61|14854.61|14974.41|14854.41|9
1650136300000|2022-04-16 19:11:40|14974.42|14854.42|14974.64|14854.64|14974.8|14854.8|14974.42|14854.42|7
1650136310000|2022-04-16 19:11:50|14974.65|14854.65|14975.78|14855.78|14975.78|14855.78|14974.65|14854.65|9
1650136320000|2022-04-16 19:12:00|14975.77|14855.77|14975.83|14855.83|14975.83|14855.83|14975.62|14855.62|9
1650136330000|2022-04-16 19:12:10|14975.73|14855.73|14975.63|14855.63|14975.73|14855.73|14975.3|14855.3|9
1650136340000|2022-04-16 19:12:20|14975.68|14855.68|14976.57|14856.57|14976.65|14856.65|14975.68|14855.68|9
1650136350000|2022-04-16 19:12:30|14976.55|14856.55|14976.92|14856.92|14977.05|14857.05|14976.55|14856.55|9
1650136360000|2022-04-16 19:12:40|14976.98|14856.98|14976.79|14856.79|14976.98|14856.98|14976.63|14856.63|7
1650136370000|2022-04-16 19:12:50|14976.93|14856.93|14976.78|14856.78|14976.93|14856.93|14976.76|14856.76|10
1650136380000|2022-04-16 19:13:00|14976.79|14856.79|14984.1|14864.1|14984.1|14864.1|14976.77|14856.77|10
1650136390000|2022-04-16 19:13:10|14986.05|14866.05|14988.53|14868.53|14988.53|14868.53|14986.05|14866.05|9
1650136400000|2022-04-16 19:13:20|14989.69|14869.69|14990.98|14870.98|14990.98|14870.98|14989.69|14869.69|10
1650136410000|2022-04-16 19:13:30|14990.75|14870.75|14990.82|14870.82|14990.82|14870.82|14990.42|14870.42|10
1650136420000|2022-04-16 19:13:40|14990.9|14870.9|14990.64|14870.64|14990.96|14870.96|14990.64|14870.64|8
1650136430000|2022-04-16 19:13:50|14990.85|14870.85|14991.07|14871.07|14991.18|14871.18|14990.79|14870.79|10
1650136440000|2022-04-16 19:14:00|14991.22|14871.22|14990.76|14870.76|14991.22|14871.22|14990|14870|9
1650136450000|2022-04-16 19:14:10|14990.63|14870.63|14990.44|14870.44|14990.63|14870.63|14989.89|14869.89|10
1650136460000|2022-04-16 19:14:20|14990.55|14870.55|14990.41|14870.41|14990.55|14870.55|14990.15|14870.15|10
1650136470000|2022-04-16 19:14:30|14990.35|14870.35|14990.67|14870.67|14990.67|14870.67|14990.35|14870.35|8
1650136480000|2022-04-16 19:14:40|14989.77|14869.77|14990.73|14870.73|14990.73|14870.73|14989.77|14869.77|9
1650136490000|2022-04-16 19:14:50|14990.81|14870.81|14990.66|14870.66|14990.81|14870.81|14989.5|14869.5|10
1650136500000|2022-04-16 19:15:00|14990.82|14870.82|14990.66|14870.66|14990.82|14870.82|14990.56|14870.56|10
1650136510000|2022-04-16 19:15:10|14990.48|14870.48|14990.89|14870.89|14990.94|14870.94|14990.48|14870.48|10
1650136520000|2022-04-16 19:15:20|14990.97|14870.97|14990.88|14870.88|14991.03|14871.03|14990.67|14870.67|10
1650136530000|2022-04-16 19:15:30|14991.45|14871.45|14992.29|14872.29|14992.29|14872.29|14991.27|14871.27|10
1650136540000|2022-04-16 19:15:40|14992.34|14872.34|14992.48|14872.48|14992.56|14872.56|14992.33|14872.33|9
1650136550000|2022-04-16 19:15:50|14992.06|14872.06|14990.59|14870.59|14992.06|14872.06|14990.59|14870.59|10
1650136560000|2022-04-16 19:16:00|14990.55|14870.55|14990.5|14870.5|14990.55|14870.55|14989.79|14869.79|9
1650136570000|2022-04-16 19:16:10|14990.66|14870.66|14991.17|14871.17|14991.17|14871.17|14990.51|14870.51|8
1650136580000|2022-04-16 19:16:20|14991.42|14871.42|14991.62|14871.62|14991.62|14871.62|14991.35|14871.35|8
1650136590000|2022-04-16 19:16:30|14991.66|14871.66|14992.21|14872.21|14992.21|14872.21|14991.66|14871.66|7
1650136600000|2022-04-16 19:16:40|14992.1|14872.1|14992.26|14872.26|14992.26|14872.26|14991.88|14871.88|8
1650136610000|2022-04-16 19:16:50|14992.27|14872.27|14991.9|14871.9|14992.27|14872.27|14991.9|14871.9|9
1650136620000|2022-04-16 19:17:00|14991.97|14871.97|14990.64|14870.64|14991.97|14871.97|14990.64|14870.64|9
1650136630000|2022-04-16 19:17:10|14990.51|14870.51|14989.99|14869.99|14991.15|14871.15|14989.99|14869.99|10
1650136640000|2022-04-16 19:17:20|14990.09|14870.09|14989.17|14869.17|14990.17|14870.17|14989.17|14869.17|9
1650136650000|2022-04-16 19:17:30|14989.2|14869.2|14988.43|14868.43|14989.28|14869.28|14988.43|14868.43|8
1650136660000|2022-04-16 19:17:40|14988.27|14868.27|14987.71|14867.71|14988.27|14868.27|14987.6|14867.6|8
1650136670000|2022-04-16 19:17:50|14987.76|14867.76|14988.49|14868.49|14988.54|14868.54|14987.76|14867.76|10
1650136680000|2022-04-16 19:18:00|14988.41|14868.41|14988.27|14868.27|14988.57|14868.57|14988.27|14868.27|8
1650136690000|2022-04-16 19:18:10|14988.24|14868.24|14987.7|14867.7|14988.24|14868.24|14987.7|14867.7|8
1650136700000|2022-04-16 19:18:20|14987.79|14867.79|14987.84|14867.84|14987.94|14867.94|14987.7|14867.7|7
1650136710000|2022-04-16 19:18:30|14988.04|14868.04|14988.15|14868.15|14988.21|14868.21|14987.97|14867.97|8
1650136720000|2022-04-16 19:18:40|14988.13|14868.13|14988.28|14868.28|14988.56|14868.56|14987.9|14867.9|9
1650136730000|2022-04-16 19:18:50|14988.13|14868.13|14988.07|14868.07|14988.31|14868.31|14988.07|14868.07|7
1650136740000|2022-04-16 19:19:00|14988.14|14868.14|14987.3|14867.3|14988.16|14868.16|14987.22|14867.22|8
1650136750000|2022-04-16 19:19:10|14987.46|14867.46|14987.19|14867.19|14987.49|14867.49|14987.19|14867.19|10
1650136760000|2022-04-16 19:19:20|14987.05|14867.05|14986.73|14866.73|14987.12|14867.12|14986.71|14866.71|8
1650136770000|2022-04-16 19:19:30|14986.75|14866.75|14987.02|14867.02|14987.07|14867.07|14986.7|14866.7|8
1650136780000|2022-04-16 19:19:40|14987.06|14867.06|14987.31|14867.31|14987.31|14867.31|14987.06|14867.06|7
1650136790000|2022-04-16 19:19:50|14987.5|14867.5|14987.46|14867.46|14987.66|14867.66|14987.46|14867.46|6
1650136800000|2022-04-16 19:20:00|14987.24|14867.24|14987.61|14867.61|14987.68|14867.68|14987.24|14867.24|9
1650136810000|2022-04-16 19:20:10|14987.45|14867.45|14986.18|14866.18|14987.45|14867.45|14985.8|14865.8|9
1650136820000|2022-04-16 19:20:20|14985.82|14865.82|14985.3|14865.3|14985.82|14865.82|14985.18|14865.18|10
1650136830000|2022-04-16 19:20:30|14985.31|14865.31|14984.94|14864.94|14985.32|14865.32|14984.93|14864.93|9
1650136840000|2022-04-16 19:20:40|14984.76|14864.76|14984.33|14864.33|14984.77|14864.77|14984.32|14864.32|9
1650136850000|2022-04-16 19:20:50|14984.09|14864.09|14983.99|14863.99|14984.18|14864.18|14983.99|14863.99|8
1650136860000|2022-04-16 19:21:00|14984.09|14864.09|14983.29|14863.29|14984.09|14864.09|14983.22|14863.22|10
1650136870000|2022-04-16 19:21:10|14983.31|14863.31|14983.78|14863.78|14984.37|14864.37|14983.3|14863.3|9
1650136880000|2022-04-16 19:21:20|14983.46|14863.46|14982.53|14862.53|14983.46|14863.46|14982.53|14862.53|10
1650136890000|2022-04-16 19:21:30|14982.45|14862.45|14982.06|14862.06|14982.45|14862.45|14982.01|14862.01|8
1650136900000|2022-04-16 19:21:40|14982.11|14862.11|14981.9|14861.9|14982.26|14862.26|14981.82|14861.82|9
1650136910000|2022-04-16 19:21:50|14982.05|14862.05|14980.86|14860.86|14982.05|14862.05|14980.86|14860.86|10
1650136920000|2022-04-16 19:22:00|14980.72|14860.72|14980.85|14860.85|14980.85|14860.85|14980.43|14860.43|9
1650136930000|2022-04-16 19:22:10|14980.7|14860.7|14980.24|14860.24|14980.93|14860.93|14980.24|14860.24|9
1650136940000|2022-04-16 19:22:20|14980.29|14860.29|14980.09|14860.09|14980.29|14860.29|14980.05|14860.05|7
1650136950000|2022-04-16 19:22:30|14980.1|14860.1|14978.72|14858.72|14980.1|14860.1|14978.69|14858.69|9
1650136960000|2022-04-16 19:22:40|14978.67|14858.67|14978.27|14858.27|14978.67|14858.67|14978.21|14858.21|9
1650136970000|2022-04-16 19:22:50|14978.3|14858.3|14978.17|14858.17|14978.54|14858.54|14978.17|14858.17|10
1650136980000|2022-04-16 19:23:00|14978.28|14858.28|14978.12|14858.12|14978.28|14858.28|14978.05|14858.05|9
1650136990000|2022-04-16 19:23:10|14978.22|14858.22|14978.16|14858.16|14978.23|14858.23|14977.79|14857.79|9
1650137000000|2022-04-16 19:23:20|14978.18|14858.18|14978.18|14858.18|14978.28|14858.28|14977.89|14857.89|9
1650137010000|2022-04-16 19:23:30|14978.32|14858.32|14977.68|14857.68|14978.32|14858.32|14977.54|14857.54|10
1650137020000|2022-04-16 19:23:40|14977.63|14857.63|14977.87|14857.87|14977.92|14857.92|14977.63|14857.63|7
1650137030000|2022-04-16 19:23:50|14977.89|14857.89|14979.26|14859.26|14979.34|14859.34|14977.89|14857.89|10
1650137040000|2022-04-16 19:24:00|14979.29|14859.29|14979.33|14859.33|14979.47|14859.47|14979.29|14859.29|9
1650137050000|2022-04-16 19:24:10|14979.44|14859.44|14979.36|14859.36|14979.48|14859.48|14979.3|14859.3|8
1650137060000|2022-04-16 19:24:20|14979.28|14859.28|14979.14|14859.14|14979.57|14859.57|14979.14|14859.14|8
1650137070000|2022-04-16 19:24:30|14979.22|14859.22|14979.49|14859.49|14979.52|14859.52|14979.22|14859.22|9
1650137080000|2022-04-16 19:24:40|14979.58|14859.58|14979.64|14859.64|14979.69|14859.69|14979.44|14859.44|10
1650137090000|2022-04-16 19:24:50|14979.67|14859.67|14979.79|14859.79|14979.99|14859.99|14979.62|14859.62|10
1650137100000|2022-04-16 19:25:00|14979.89|14859.89|14981.18|14861.18|14981.2|14861.2|14979.84|14859.84|8
1650137110000|2022-04-16 19:25:10|14981.13|14861.13|14981.71|14861.71|14981.71|14861.71|14981.11|14861.11|8
1650137120000|2022-04-16 19:25:20|14981.74|14861.74|14983|14863|14983|14863|14981.59|14861.59|8
1650137130000|2022-04-16 19:25:30|14982.9|14862.9|14984.34|14864.34|14984.42|14864.42|14982.87|14862.87|10
1650137140000|2022-04-16 19:25:40|14984.35|14864.35|14984.46|14864.46|14984.46|14864.46|14984.34|14864.34|8
1650137150000|2022-04-16 19:25:50|14984.52|14864.52|14985.38|14865.38|14985.69|14865.69|14984.52|14864.52|9
1650137160000|2022-04-16 19:26:00|14985.56|14865.56|14985.17|14865.17|14985.56|14865.56|14985.17|14865.17|10
1650137170000|2022-04-16 19:26:10|14985.15|14865.15|14984.7|14864.7|14985.55|14865.55|14984.7|14864.7|10
1650137180000|2022-04-16 19:26:20|14984.72|14864.72|14982.34|14862.34|14984.72|14864.72|14982.28|14862.28|10
1650137190000|2022-04-16 19:26:30|14982.3|14862.3|14982.45|14862.45|14982.45|14862.45|14982.11|14862.11|10
1650137200000|2022-04-16 19:26:40|14982.42|14862.42|14982.05|14862.05|14982.48|14862.48|14982.05|14862.05|7
1650137210000|2022-04-16 19:26:50|14982.01|14862.01|14981.83|14861.83|14982.08|14862.08|14981.77|14861.77|10
1650137220000|2022-04-16 19:27:00|14981.67|14861.67|14981.78|14861.78|14981.99|14861.99|14981.67|14861.67|8
1650137230000|2022-04-16 19:27:10|14981.79|14861.79|14981.71|14861.71|14981.79|14861.79|14981.53|14861.53|9
1650137240000|2022-04-16 19:27:20|14981.44|14861.44|14981.45|14861.45|14981.45|14861.45|14981.31|14861.31|9
1650137250000|2022-04-16 19:27:30|14981.51|14861.51|14981.72|14861.72|14981.79|14861.79|14981.32|14861.32|10
1650137260000|2022-04-16 19:27:40|14981.67|14861.67|14982.25|14862.25|14982.25|14862.25|14981.67|14861.67|8
1650137270000|2022-04-16 19:27:50|14982.3|14862.3|14982.29|14862.29|14982.5|14862.5|14982.29|14862.29|6
1650137280000|2022-04-16 19:28:00|14982.17|14862.17|14982.34|14862.34|14982.36|14862.36|14982.15|14862.15|10
1650137290000|2022-04-16 19:28:10|14982.4|14862.4|14982.71|14862.71|14982.85|14862.85|14982.38|14862.38|9
1650137300000|2022-04-16 19:28:20|14982.75|14862.75|14982.74|14862.74|14982.91|14862.91|14982.72|14862.72|9
1650137310000|2022-04-16 19:28:30|14982.81|14862.81|14982.97|14862.97|14983.1|14863.1|14982.81|14862.81|9
1650137320000|2022-04-16 19:28:40|14982.96|14862.96|14982.83|14862.83|14982.96|14862.96|14982.77|14862.77|9
1650137330000|2022-04-16 19:28:50|14982.75|14862.75|14983.71|14863.71|14983.78|14863.78|14982.72|14862.72|8
1650137340000|2022-04-16 19:29:00|14983.85|14863.85|14983.58|14863.58|14983.85|14863.85|14983.39|14863.39|9
1650137350000|2022-04-16 19:29:10|14983.6|14863.6|14983.59|14863.59|14983.6|14863.6|14983.42|14863.42|7
1650137360000|2022-04-16 19:29:20|14983.64|14863.64|14983.49|14863.49|14983.67|14863.67|14983.39|14863.39|7
1650137370000|2022-04-16 19:29:30|14983.4|14863.4|14983.45|14863.45|14983.59|14863.59|14983.4|14863.4|7
1650137380000|2022-04-16 19:29:40|14983.48|14863.48|14983.65|14863.65|14983.72|14863.72|14983.45|14863.45|10
1650137390000|2022-04-16 19:29:50|14983.83|14863.83|14983.85|14863.85|14984.06|14864.06|14983.76|14863.76|10
1650137400000|2022-04-16 19:30:00|14983.93|14863.93|14986.22|14866.22|14986.22|14866.22|14983.93|14863.93|10
1650137410000|2022-04-16 19:30:10|14986.04|14866.04|14986.23|14866.23|14986.3|14866.3|14985.81|14865.81|10
1650137420000|2022-04-16 19:30:20|14986.29|14866.29|14986.59|14866.59|14986.7|14866.7|14986.29|14866.29|9
1650137430000|2022-04-16 19:30:30|14986.63|14866.63|14986.53|14866.53|14986.79|14866.79|14986.53|14866.53|10
1650137440000|2022-04-16 19:30:40|14986.92|14866.92|14986.53|14866.53|14986.92|14866.92|14986.53|14866.53|10
1650137450000|2022-04-16 19:30:50|14987.5|14867.5|14988.2|14868.2|14988.22|14868.22|14987.5|14867.5|9
1650137460000|2022-04-16 19:31:00|14988.36|14868.36|14988.39|14868.39|14988.44|14868.44|14988.35|14868.35|8
1650137470000|2022-04-16 19:31:10|14988.4|14868.4|14988.7|14868.7|14988.7|14868.7|14988.34|14868.34|9
1650137480000|2022-04-16 19:31:20|14988.58|14868.58|14988.67|14868.67|14988.72|14868.72|14988.42|14868.42|10
1650137490000|2022-04-16 19:31:30|14988.66|14868.66|14988.27|14868.27|14988.69|14868.69|14988.26|14868.26|10
1650137500000|2022-04-16 19:31:40|14988.29|14868.29|14987.43|14867.43|14988.29|14868.29|14987.43|14867.43|9
1650137510000|2022-04-16 19:31:50|14987.25|14867.25|14986.35|14866.35|14987.25|14867.25|14986.02|14866.02|9
1650137520000|2022-04-16 19:32:00|14986.23|14866.23|14986.53|14866.53|14986.53|14866.53|14986.17|14866.17|10
1650137530000|2022-04-16 19:32:10|14986.64|14866.64|14986.3|14866.3|14986.68|14866.68|14986.22|14866.22|9
1650137540000|2022-04-16 19:32:20|14986.35|14866.35|14986.57|14866.57|14986.68|14866.68|14986.34|14866.34|9
1650137550000|2022-04-16 19:32:30|14986.59|14866.59|14986.66|14866.66|14986.77|14866.77|14986.46|14866.46|9
1650137560000|2022-04-16 19:32:40|14986.62|14866.62|14986.41|14866.41|14986.8|14866.8|14986.41|14866.41|8
1650137570000|2022-04-16 19:32:50|14986.17|14866.17|14986.37|14866.37|14986.37|14866.37|14985.61|14865.61|10
1650137580000|2022-04-16 19:33:00|14986.47|14866.47|14986.94|14866.94|14986.94|14866.94|14986.46|14866.46|7
1650137590000|2022-04-16 19:33:10|14986.77|14866.77|14987|14867|14987.05|14867.05|14986.52|14866.52|9
1650137600000|2022-04-16 19:33:20|14986.81|14866.81|14986.99|14866.99|14987.04|14867.04|14986.81|14866.81|8
1650137610000|2022-04-16 19:33:30|14987.09|14867.09|14986.29|14866.29|14987.09|14867.09|14986.29|14866.29|9
1650137620000|2022-04-16 19:33:40|14986.02|14866.02|14986.35|14866.35|14986.35|14866.35|14985.7|14865.7|10
1650137630000|2022-04-16 19:33:50|14986.34|14866.34|14986.84|14866.84|14986.84|14866.84|14986.34|14866.34|9
1650137640000|2022-04-16 19:34:00|14986.88|14866.88|14987.77|14867.77|14987.77|14867.77|14986.88|14866.88|8
1650137650000|2022-04-16 19:34:10|14988.05|14868.05|14988.46|14868.46|14988.58|14868.58|14988.05|14868.05|8
1650137660000|2022-04-16 19:34:20|14988.32|14868.32|14988.63|14868.63|14988.67|14868.67|14988.32|14868.32|9
1650137670000|2022-04-16 19:34:30|14988.93|14868.93|14989.26|14869.26|14989.41|14869.41|14988.93|14868.93|10
1650137680000|2022-04-16 19:34:40|14989.38|14869.38|14992.14|14872.14|14992.14|14872.14|14989.38|14869.38|9
1650137690000|2022-04-16 19:34:50|14992.04|14872.04|14993.62|14873.62|14993.62|14873.62|14992.04|14872.04|10
1650137700000|2022-04-16 19:35:00|14993.65|14873.65|14994.05|14874.05|14994.05|14874.05|14993.53|14873.53|9
1650137710000|2022-04-16 19:35:10|14994.06|14874.06|14994.82|14874.82|14994.82|14874.82|14994.06|14874.06|9
1650137720000|2022-04-16 19:35:20|14994.77|14874.77|14995.21|14875.21|14995.21|14875.21|14994.77|14874.77|10
1650137730000|2022-04-16 19:35:30|14995.13|14875.13|14995.38|14875.38|14995.43|14875.43|14995.13|14875.13|8
1650137740000|2022-04-16 19:35:40|14995.75|14875.75|14995.66|14875.66|14995.75|14875.75|14995.52|14875.52|6
1650137750000|2022-04-16 19:35:50|14995.9|14875.9|14996.06|14876.06|14996.27|14876.27|14995.9|14875.9|9
1650137760000|2022-04-16 19:36:00|14996.09|14876.09|14996.08|14876.08|14996.44|14876.44|14996.08|14876.08|9
1650137770000|2022-04-16 19:36:10|14996.05|14876.05|14996.36|14876.36|14996.67|14876.67|14995.79|14875.79|8
1650137780000|2022-04-16 19:36:20|14996.42|14876.42|14995.68|14875.68|14996.54|14876.54|14995.68|14875.68|8
1650137790000|2022-04-16 19:36:30|14995.73|14875.73|14995.43|14875.43|14995.73|14875.73|14995.41|14875.41|8
1650137800000|2022-04-16 19:36:40|14995.44|14875.44|14995.39|14875.39|14995.44|14875.44|14995.19|14875.19|8
1650137810000|2022-04-16 19:36:50|14995.4|14875.4|14994.93|14874.93|14995.5|14875.5|14994.89|14874.89|10
1650137820000|2022-04-16 19:37:00|14994.87|14874.87|14994.98|14874.98|14995.05|14875.05|14994.87|14874.87|9
1650137830000|2022-04-16 19:37:10|14995.13|14875.13|14994.13|14874.13|14995.13|14875.13|14994.13|14874.13|10
1650137840000|2022-04-16 19:37:20|14993.95|14873.95|14993.23|14873.23|14993.95|14873.95|14993.02|14873.02|10
1650137850000|2022-04-16 19:37:30|14993.28|14873.28|14992.91|14872.91|14993.28|14873.28|14992.8|14872.8|10
1650137860000|2022-04-16 19:37:40|14992.94|14872.94|14992.94|14872.94|14993|14873|14992.85|14872.85|9
1650137870000|2022-04-16 19:37:50|14992.89|14872.89|14992.45|14872.45|14992.89|14872.89|14992.17|14872.17|8
1650137880000|2022-04-16 19:38:00|14992.13|14872.13|14992.39|14872.39|14992.39|14872.39|14991.71|14871.71|8
1650137890000|2022-04-16 19:38:10|14992.38|14872.38|14992.14|14872.14|14992.38|14872.38|14991.95|14871.95|10
1650137900000|2022-04-16 19:38:20|14992.12|14872.12|14992.73|14872.73|14992.73|14872.73|14991.94|14871.94|10
1650137910000|2022-04-16 19:38:30|14992.7|14872.7|14992.84|14872.84|14992.84|14872.84|14992.56|14872.56|9
1650137920000|2022-04-16 19:38:40|14992.86|14872.86|14993.05|14873.05|14993.05|14873.05|14992.79|14872.79|7
1650137930000|2022-04-16 19:38:50|14993.06|14873.06|14993.01|14873.01|14993.06|14873.06|14992.84|14872.84|8
1650137940000|2022-04-16 19:39:00|14993|14873|14994.48|14874.48|14994.48|14874.48|14992.92|14872.92|10
1650137950000|2022-04-16 19:39:10|14994.53|14874.53|14997.38|14877.38|14997.38|14877.38|14994.48|14874.48|10
1650137960000|2022-04-16 19:39:20|14997.34|14877.34|14997.49|14877.49|14997.52|14877.52|14997.23|14877.23|8
1650137970000|2022-04-16 19:39:30|14997.36|14877.36|14997.37|14877.37|14997.74|14877.74|14997.36|14877.36|9
1650137980000|2022-04-16 19:39:40|14997.47|14877.47|14997.46|14877.46|14997.53|14877.53|14997.15|14877.15|9
1650137990000|2022-04-16 19:39:50|14997.34|14877.34|14997.45|14877.45|14997.45|14877.45|14997.29|14877.29|6
1650138000000|2022-04-16 19:40:00|14997.44|14877.44|14998.08|14878.08|14998.08|14878.08|14997.41|14877.41|8
1650138010000|2022-04-16 19:40:10|14998.23|14878.23|14999.02|14879.02|14999.08|14879.08|14998.23|14878.23|10
1650138020000|2022-04-16 19:40:20|14998.9|14878.9|14999.21|14879.21|14999.21|14879.21|14998.9|14878.9|8
1650138030000|2022-04-16 19:40:30|14999.12|14879.12|14998|14878|14999.19|14879.19|14998|14878|10
1650138040000|2022-04-16 19:40:40|14997.85|14877.85|14997.55|14877.55|14997.85|14877.85|14997.52|14877.52|5
1650138050000|2022-04-16 19:40:50|14996.45|14876.45|14995.52|14875.52|14996.45|14876.45|14995.41|14875.41|8
1650138060000|2022-04-16 19:41:00|14995.56|14875.56|14995.43|14875.43|14995.56|14875.56|14995.35|14875.35|7
1650138070000|2022-04-16 19:41:10|14995.47|14875.47|14994.87|14874.87|14995.55|14875.55|14994.87|14874.87|10
1650138080000|2022-04-16 19:41:20|14994.89|14874.89|14994.51|14874.51|14994.89|14874.89|14994.39|14874.39|6
1650138090000|2022-04-16 19:41:30|14994.4|14874.4|14993.51|14873.51|14994.49|14874.49|14993.43|14873.43|10
1650138100000|2022-04-16 19:41:40|14993.5|14873.5|14993.62|14873.62|14993.71|14873.71|14993.5|14873.5|9
1650138110000|2022-04-16 19:41:50|14993.61|14873.61|14993.69|14873.69|14993.8|14873.8|14993.57|14873.57|10
1650138120000|2022-04-16 19:42:00|14993.73|14873.73|14994.04|14874.04|14994.04|14874.04|14993.64|14873.64|9
1650138130000|2022-04-16 19:42:10|14993.91|14873.91|14994.01|14874.01|14994.09|14874.09|14993.91|14873.91|6
1650138140000|2022-04-16 19:42:20|14993.89|14873.89|14993.9|14873.9|14993.94|14873.94|14993.77|14873.77|8
1650138150000|2022-04-16 19:42:30|14993.85|14873.85|14992.33|14872.33|14993.85|14873.85|14992.33|14872.33|10
1650138160000|2022-04-16 19:42:40|14992.22|14872.22|14991.44|14871.44|14992.27|14872.27|14991.41|14871.41|9
1650138170000|2022-04-16 19:42:50|14990.82|14870.82|14990.49|14870.49|14991.17|14871.17|14990.39|14870.39|10
1650138180000|2022-04-16 19:43:00|14990.34|14870.34|14990.57|14870.57|14990.99|14870.99|14990.34|14870.34|9
1650138190000|2022-04-16 19:43:10|14990.59|14870.59|14990.51|14870.51|14990.9|14870.9|14990.51|14870.51|9
1650138200000|2022-04-16 19:43:20|14990.48|14870.48|14985.44|14865.44|14990.48|14870.48|14985.18|14865.18|9
1650138210000|2022-04-16 19:43:30|14986.07|14866.07|14986.37|14866.37|14986.51|14866.51|14986.07|14866.07|7
1650138220000|2022-04-16 19:43:40|14986.44|14866.44|14985.93|14865.93|14986.44|14866.44|14985.88|14865.88|8
1650138230000|2022-04-16 19:43:50|14985.84|14865.84|14985.99|14865.99|14985.99|14865.99|14985.58|14865.58|8
1650138240000|2022-04-16 19:44:00|14985.52|14865.52|14985.12|14865.12|14985.61|14865.61|14985.05|14865.05|7
1650138250000|2022-04-16 19:44:10|14985.04|14865.04|14985.08|14865.08|14985.22|14865.22|14984.85|14864.85|10
1650138260000|2022-04-16 19:44:20|14985.57|14865.57|14985.95|14865.95|14985.97|14865.97|14985.43|14865.43|8
1650138270000|2022-04-16 19:44:30|14986.08|14866.08|14986.18|14866.18|14986.28|14866.28|14985.99|14865.99|10
1650138280000|2022-04-16 19:44:40|14986.2|14866.2|14986.29|14866.29|14986.3|14866.3|14985.93|14865.93|9
1650138290000|2022-04-16 19:44:50|14986.32|14866.32|14986.08|14866.08|14986.39|14866.39|14986.08|14866.08|8
1650138300000|2022-04-16 19:45:00|14986.19|14866.19|14986.68|14866.68|14986.73|14866.73|14986.03|14866.03|10
1650138310000|2022-04-16 19:45:10|14986.74|14866.74|14985.91|14865.91|14986.82|14866.82|14985.91|14865.91|9
1650138320000|2022-04-16 19:45:20|14985.82|14865.82|14986.25|14866.25|14986.25|14866.25|14985.75|14865.75|10
1650138330000|2022-04-16 19:45:30|14986.16|14866.16|14986.19|14866.19|14986.21|14866.21|14985.93|14865.93|9
1650138340000|2022-04-16 19:45:40|14986.22|14866.22|14988.28|14868.28|14988.28|14868.28|14986.22|14866.22|10
1650138350000|2022-04-16 19:45:50|14988.65|14868.65|14990.01|14870.01|14990.01|14870.01|14988.65|14868.65|10
1650138360000|2022-04-16 19:46:00|14989.98|14869.98|14987.56|14867.56|14990.38|14870.38|14987.56|14867.56|10
1650138370000|2022-04-16 19:46:10|14987.45|14867.45|14987.11|14867.11|14987.56|14867.56|14986.98|14866.98|10
1650138380000|2022-04-16 19:46:20|14986.93|14866.93|14986.93|14866.93|14987.01|14867.01|14986.75|14866.75|10
1650138390000|2022-04-16 19:46:30|14987.07|14867.07|14987.68|14867.68|14987.71|14867.71|14987.07|14867.07|8
1650138400000|2022-04-16 19:46:40|14987.61|14867.61|14985.96|14865.96|14987.61|14867.61|14985.96|14865.96|10
1650138410000|2022-04-16 19:46:50|14985.64|14865.64|14981.31|14861.31|14985.64|14865.64|14981.31|14861.31|10
1650138420000|2022-04-16 19:47:00|14980.56|14860.56|14979.47|14859.47|14980.56|14860.56|14979.44|14859.44|10
1650138430000|2022-04-16 19:47:10|14979.56|14859.56|14979.68|14859.68|14980.06|14860.06|14979.53|14859.53|10
1650138440000|2022-04-16 19:47:20|14979.83|14859.83|14979.51|14859.51|14979.83|14859.83|14979.43|14859.43|10
1650138450000|2022-04-16 19:47:30|14979.29|14859.29|14979.1|14859.1|14979.29|14859.29|14978.85|14858.85|10
1650138460000|2022-04-16 19:47:40|14979.03|14859.03|14978.69|14858.69|14979.03|14859.03|14978.43|14858.43|10
1650138470000|2022-04-16 19:47:50|14978.72|14858.72|14978.4|14858.4|14978.72|14858.72|14978.19|14858.19|10
1650138480000|2022-04-16 19:48:00|14978.22|14858.22|14978.3|14858.3|14978.3|14858.3|14978.17|14858.17|10
1650138490000|2022-04-16 19:48:10|14978.19|14858.19|14978.16|14858.16|14978.42|14858.42|14978.04|14858.04|8
1650138500000|2022-04-16 19:48:20|14978.15|14858.15|14978.33|14858.33|14978.74|14858.74|14978.15|14858.15|10
1650138510000|2022-04-16 19:48:30|14978.37|14858.37|14978.8|14858.8|14979.02|14859.02|14978.37|14858.37|8
1650138520000|2022-04-16 19:48:40|14978.89|14858.89|14978.23|14858.23|14978.92|14858.92|14978.08|14858.08|10
1650138530000|2022-04-16 19:48:50|14978.21|14858.21|14977.7|14857.7|14978.22|14858.22|14977.54|14857.54|9
1650138540000|2022-04-16 19:49:00|14977.71|14857.71|14977.29|14857.29|14977.71|14857.71|14977.16|14857.16|9
1650138550000|2022-04-16 19:49:10|14977.25|14857.25|14976.82|14856.82|14977.32|14857.32|14976.82|14856.82|9
1650138560000|2022-04-16 19:49:20|14976.99|14856.99|14976.9|14856.9|14977.06|14857.06|14976.72|14856.72|8
1650138570000|2022-04-16 19:49:30|14976.8|14856.8|14976.86|14856.86|14976.93|14856.93|14976.76|14856.76|8
1650138580000|2022-04-16 19:49:40|14976.98|14856.98|14977.15|14857.15|14977.15|14857.15|14976.38|14856.38|9
1650138590000|2022-04-16 19:49:50|14977.18|14857.18|14977.54|14857.54|14977.66|14857.66|14977.12|14857.12|9
1650138600000|2022-04-16 19:50:00|14977.65|14857.65|14977.36|14857.36|14977.8|14857.8|14977.31|14857.31|10
1650138610000|2022-04-16 19:50:10|14977.05|14857.05|14976.05|14856.05|14977.05|14857.05|14975.85|14855.85|10
1650138620000|2022-04-16 19:50:20|14976.02|14856.02|14975.94|14855.94|14976.25|14856.25|14975.9|14855.9|8
1650138630000|2022-04-16 19:50:30|14975.92|14855.92|14974.77|14854.77|14975.92|14855.92|14974.77|14854.77|10
1650138640000|2022-04-16 19:50:40|14974.89|14854.89|14974|14854|14974.89|14854.89|14974|14854|9
1650138650000|2022-04-16 19:50:50|14974.05|14854.05|14973.83|14853.83|14974.05|14854.05|14973.83|14853.83|7
1650138660000|2022-04-16 19:51:00|14973.87|14853.87|14973.16|14853.16|14974.22|14854.22|14973.08|14853.08|7
1650138670000|2022-04-16 19:51:10|14973.23|14853.23|14973.8|14853.8|14974.09|14854.09|14973.16|14853.16|9
1650138680000|2022-04-16 19:51:20|14973.67|14853.67|14973.48|14853.48|14973.68|14853.68|14973.48|14853.48|9
1650138690000|2022-04-16 19:51:30|14973.44|14853.44|14973.56|14853.56|14973.71|14853.71|14973.38|14853.38|10
1650138700000|2022-04-16 19:51:40|14973.62|14853.62|14974.43|14854.43|14974.43|14854.43|14973.62|14853.62|7
1650138710000|2022-04-16 19:51:50|14974.72|14854.72|14975.34|14855.34|14975.34|14855.34|14974.69|14854.69|10
1650138720000|2022-04-16 19:52:00|14975.18|14855.18|14975.35|14855.35|14975.63|14855.63|14975.15|14855.15|8
1650138730000|2022-04-16 19:52:10|14975.43|14855.43|14975.04|14855.04|14975.43|14855.43|14974.98|14854.98|10
1650138740000|2022-04-16 19:52:20|14975.08|14855.08|14975.16|14855.16|14975.16|14855.16|14974.79|14854.79|10
1650138750000|2022-04-16 19:52:30|14975.09|14855.09|14975.2|14855.2|14975.35|14855.35|14975.09|14855.09|9
1650138760000|2022-04-16 19:52:40|14975.24|14855.24|14975.32|14855.32|14975.32|14855.32|14975.17|14855.17|8
1650138770000|2022-04-16 19:52:50|14975.15|14855.15|14974.46|14854.46|14975.29|14855.29|14974.46|14854.46|10
1650138780000|2022-04-16 19:53:00|14974.61|14854.61|14974.28|14854.28|14974.63|14854.63|14974.1|14854.1|10
1650138790000|2022-04-16 19:53:10|14974.41|14854.41|14975.48|14855.48|14975.48|14855.48|14974.37|14854.37|10
1650138800000|2022-04-16 19:53:20|14975.54|14855.54|14975.71|14855.71|14975.83|14855.83|14975.54|14855.54|10
1650138810000|2022-04-16 19:53:30|14975.76|14855.76|14976.55|14856.55|14976.57|14856.57|14975.76|14855.76|8
1650138820000|2022-04-16 19:53:40|14976.34|14856.34|14976.63|14856.63|14976.63|14856.63|14976.3|14856.3|9
1650138830000|2022-04-16 19:53:50|14976.52|14856.52|14976.66|14856.66|14976.82|14856.82|14976.52|14856.52|8
1650138840000|2022-04-16 19:54:00|14976.73|14856.73|14976.19|14856.19|14976.73|14856.73|14976.19|14856.19|9
1650138850000|2022-04-16 19:54:10|14976.23|14856.23|14976.24|14856.24|14976.45|14856.45|14976.23|14856.23|7
1650138860000|2022-04-16 19:54:20|14976.17|14856.17|14976.23|14856.23|14976.28|14856.28|14976.05|14856.05|9
1650138870000|2022-04-16 19:54:30|14976.15|14856.15|14976.21|14856.21|14976.32|14856.32|14976.07|14856.07|8
1650138880000|2022-04-16 19:54:40|14976.2|14856.2|14976.04|14856.04|14976.2|14856.2|14975.97|14855.97|7
1650138890000|2022-04-16 19:54:50|14976.16|14856.16|14975.93|14855.93|14976.16|14856.16|14975.84|14855.84|9
1650138900000|2022-04-16 19:55:00|14976.19|14856.19|14975.77|14855.77|14976.19|14856.19|14975.7|14855.7|9
1650138910000|2022-04-16 19:55:10|14975.76|14855.76|14975.43|14855.43|14975.76|14855.76|14975.43|14855.43|9
1650138920000|2022-04-16 19:55:20|14975.37|14855.37|14973.35|14853.35|14975.37|14855.37|14973.35|14853.35|8
1650138930000|2022-04-16 19:55:30|14973.37|14853.37|14973.33|14853.33|14973.57|14853.57|14973.13|14853.13|10
1650138940000|2022-04-16 19:55:40|14973.3|14853.3|14974.1|14854.1|14974.11|14854.11|14973.3|14853.3|10
1650138950000|2022-04-16 19:55:50|14974.27|14854.27|14974.2|14854.2|14974.57|14854.57|14973.98|14853.98|9
1650138960000|2022-04-16 19:56:00|14974.13|14854.13|14974.52|14854.52|14974.52|14854.52|14974.11|14854.11|9
1650138970000|2022-04-16 19:56:10|14974.53|14854.53|14974.58|14854.58|14974.58|14854.58|14974.25|14854.25|9
1650138980000|2022-04-16 19:56:20|14974.56|14854.56|14974.38|14854.38|14974.59|14854.59|14974.25|14854.25|10
1650138990000|2022-04-16 19:56:30|14974.74|14854.74|14975.58|14855.58|14975.64|14855.64|14974.74|14854.74|8
1650139000000|2022-04-16 19:56:40|14975.64|14855.64|14975.05|14855.05|14975.78|14855.78|14975.05|14855.05|10
1650139010000|2022-04-16 19:56:50|14975.06|14855.06|14975.05|14855.05|14975.14|14855.14|14974.99|14854.99|9
1650139020000|2022-04-16 19:57:00|14975.12|14855.12|14975.1|14855.1|14975.16|14855.16|14975.02|14855.02|6
1650139030000|2022-04-16 19:57:10|14975.11|14855.11|14975.06|14855.06|14975.18|14855.18|14975.06|14855.06|8
1650139040000|2022-04-16 19:57:20|14974.98|14854.98|14973.77|14853.77|14975.02|14855.02|14973.77|14853.77|9
1650139050000|2022-04-16 19:57:30|14973.62|14853.62|14972.17|14852.17|14973.71|14853.71|14972.17|14852.17|10
1650139060000|2022-04-16 19:57:40|14972.35|14852.35|14972.19|14852.19|14972.35|14852.35|14971.93|14851.93|9
1650139070000|2022-04-16 19:57:50|14972.24|14852.24|14971.7|14851.7|14972.24|14852.24|14971.44|14851.44|10
1650139080000|2022-04-16 19:58:00|14971.82|14851.82|14971.94|14851.94|14971.98|14851.98|14971.74|14851.74|9
1650139090000|2022-04-16 19:58:10|14971.87|14851.87|14971.43|14851.43|14971.87|14851.87|14971.38|14851.38|8
1650139100000|2022-04-16 19:58:20|14971.73|14851.73|14972.76|14852.76|14972.76|14852.76|14971.61|14851.61|8
1650139110000|2022-04-16 19:58:30|14972.92|14852.92|14975.92|14855.92|14975.92|14855.92|14972.92|14852.92|10
1650139120000|2022-04-16 19:58:40|14976.13|14856.13|14976.59|14856.59|14976.59|14856.59|14976.13|14856.13|9
1650139130000|2022-04-16 19:58:50|14976.66|14856.66|14976.7|14856.7|14976.88|14856.88|14976.47|14856.47|8
1650139140000|2022-04-16 19:59:00|14977.07|14857.07|14977.1|14857.1|14977.26|14857.26|14977|14857|9
1650139150000|2022-04-16 19:59:10|14977.13|14857.13|14976.67|14856.67|14977.13|14857.13|14976.51|14856.51|9
1650139160000|2022-04-16 19:59:20|14976.69|14856.69|14976.34|14856.34|14976.69|14856.69|14976.27|14856.27|10
1650139170000|2022-04-16 19:59:30|14977.13|14857.13|14975.94|14855.94|14977.13|14857.13|14975.91|14855.91|8
1650139180000|2022-04-16 19:59:40|14975.43|14855.43|14974.97|14854.97|14975.52|14855.52|14974.97|14854.97|9
1650139190000|2022-04-16 19:59:50|14975.11|14855.11|14975.22|14855.22|14975.22|14855.22|14974.99|14854.99|9
1650139200000|2022-04-16 20:00:00|14974.91|14854.91|14973.43|14853.43|14974.93|14854.93|14973.42|14853.42|9
1650139210000|2022-04-16 20:00:10|14973.33|14853.33|14971.81|14851.81|14973.33|14853.33|14971.81|14851.81|10
1650139220000|2022-04-16 20:00:20|14971.84|14851.84|14972.16|14852.16|14972.17|14852.17|14971.8|14851.8|9
1650139230000|2022-04-16 20:00:30|14972.01|14852.01|14971.62|14851.62|14972.16|14852.16|14971.53|14851.53|10
1650139240000|2022-04-16 20:00:40|14971.42|14851.42|14972.17|14852.17|14972.34|14852.34|14971.42|14851.42|10
1650139250000|2022-04-16 20:00:50|14972.46|14852.46|14971.95|14851.95|14972.46|14852.46|14971.95|14851.95|9
1650139260000|2022-04-16 20:01:00|14971.98|14851.98|14971.7|14851.7|14972.56|14852.56|14971.54|14851.54|10
1650139270000|2022-04-16 20:01:10|14971.72|14851.72|14971.22|14851.22|14971.72|14851.72|14971.14|14851.14|9
1650139280000|2022-04-16 20:01:20|14971.14|14851.14|14971.3|14851.3|14971.41|14851.41|14971.14|14851.14|10
1650139290000|2022-04-16 20:01:30|14971.27|14851.27|14971.46|14851.46|14971.46|14851.46|14971.23|14851.23|7
1650139300000|2022-04-16 20:01:40|14971.44|14851.44|14971.28|14851.28|14971.44|14851.44|14971.2|14851.2|9
1650139310000|2022-04-16 20:01:50|14971.23|14851.23|14971.36|14851.36|14971.4|14851.4|14971.18|14851.18|8
1650139320000|2022-04-16 20:02:00|14971.38|14851.38|14971.58|14851.58|14971.66|14851.66|14971.21|14851.21|9
1650139330000|2022-04-16 20:02:10|14971.63|14851.63|14971.44|14851.44|14971.63|14851.63|14971.34|14851.34|10
1650139340000|2022-04-16 20:02:20|14971.42|14851.42|14971.21|14851.21|14971.42|14851.42|14971.1|14851.1|10
1650139350000|2022-04-16 20:02:30|14971.32|14851.32|14970.44|14850.44|14971.44|14851.44|14970.44|14850.44|10
1650139360000|2022-04-16 20:02:40|14970.48|14850.48|14970.46|14850.46|14970.91|14850.91|14970.46|14850.46|10
1650139370000|2022-04-16 20:02:50|14970.35|14850.35|14970.14|14850.14|14970.35|14850.35|14970.04|14850.04|9
1650139380000|2022-04-16 20:03:00|14970.02|14850.02|14969.77|14849.77|14970.11|14850.11|14969.73|14849.73|10
1650139390000|2022-04-16 20:03:10|14969.74|14849.74|14968.56|14848.56|14969.86|14849.86|14968.56|14848.56|8
1650139400000|2022-04-16 20:03:20|14968.55|14848.55|14968.25|14848.25|14968.55|14848.55|14968.23|14848.23|9
1650139410000|2022-04-16 20:03:30|14968.21|14848.21|14968|14848|14968.21|14848.21|14967.92|14847.92|9
1650139420000|2022-04-16 20:03:40|14968.24|14848.24|14968.42|14848.42|14968.42|14848.42|14968.06|14848.06|9
1650139430000|2022-04-16 20:03:50|14968.41|14848.41|14967.81|14847.81|14968.56|14848.56|14967.74|14847.74|10
1650139440000|2022-04-16 20:04:00|14967.95|14847.95|14968.15|14848.15|14968.44|14848.44|14967.95|14847.95|7
1650139450000|2022-04-16 20:04:10|14968.06|14848.06|14968.77|14848.77|14968.77|14848.77|14968.04|14848.04|9
1650139460000|2022-04-16 20:04:20|14968.85|14848.85|14969.24|14849.24|14969.31|14849.31|14968.79|14848.79|10
1650139470000|2022-04-16 20:04:30|14969.23|14849.23|14969.57|14849.57|14969.57|14849.57|14969.07|14849.07|9
1650139480000|2022-04-16 20:04:40|14969.55|14849.55|14969.4|14849.4|14969.89|14849.89|14969.4|14849.4|9
1650139490000|2022-04-16 20:04:50|14969.57|14849.57|14969.75|14849.75|14969.75|14849.75|14969.55|14849.55|7
1650139500000|2022-04-16 20:05:00|14969.84|14849.84|14970.14|14850.14|14970.14|14850.14|14969.77|14849.77|9
1650139510000|2022-04-16 20:05:10|14970.09|14850.09|14969.97|14849.97|14970.19|14850.19|14969.97|14849.97|9
1650139520000|2022-04-16 20:05:20|14970.47|14850.47|14970.89|14850.89|14970.98|14850.98|14970.24|14850.24|10
1650139530000|2022-04-16 20:05:30|14970.85|14850.85|14971.16|14851.16|14971.35|14851.35|14970.85|14850.85|10
1650139540000|2022-04-16 20:05:40|14971.36|14851.36|14971.32|14851.32|14971.37|14851.37|14971.16|14851.16|9
1650139550000|2022-04-16 20:05:50|14971.28|14851.28|14971.1|14851.1|14971.28|14851.28|14971.01|14851.01|10
1650139560000|2022-04-16 20:06:00|14971.11|14851.11|14971.6|14851.6|14971.72|14851.72|14971.11|14851.11|9
1650139570000|2022-04-16 20:06:10|14971.69|14851.69|14972.23|14852.23|14972.23|14852.23|14971.69|14851.69|10
1650139580000|2022-04-16 20:06:20|14972.29|14852.29|14972.88|14852.88|14972.88|14852.88|14972.18|14852.18|10
1650139590000|2022-04-16 20:06:30|14972.99|14852.99|14972.67|14852.67|14973.08|14853.08|14972.56|14852.56|10
1650139600000|2022-04-16 20:06:40|14972.94|14852.94|14972.79|14852.79|14973.03|14853.03|14972.77|14852.77|10
1650139610000|2022-04-16 20:06:50|14972.83|14852.83|14972.74|14852.74|14972.89|14852.89|14972.74|14852.74|9
1650139620000|2022-04-16 20:07:00|14972.77|14852.77|14972.86|14852.86|14972.92|14852.92|14972.74|14852.74|9
1650139630000|2022-04-16 20:07:10|14972.93|14852.93|14972.83|14852.83|14972.98|14852.98|14972.73|14852.73|9
1650139640000|2022-04-16 20:07:20|14972.88|14852.88|14972.89|14852.89|14972.89|14852.89|14972.79|14852.79|8
1650139650000|2022-04-16 20:07:30|14973.24|14853.24|14973.41|14853.41|14973.48|14853.48|14973.24|14853.24|10
1650139660000|2022-04-16 20:07:40|14973.2|14853.2|14972.27|14852.27|14973.21|14853.21|14972.27|14852.27|9
1650139670000|2022-04-16 20:07:50|14972.29|14852.29|14972.58|14852.58|14972.58|14852.58|14972.29|14852.29|9
1650139680000|2022-04-16 20:08:00|14972.64|14852.64|14973.24|14853.24|14973.24|14853.24|14972.29|14852.29|10
1650139690000|2022-04-16 20:08:10|14973.34|14853.34|14974.79|14854.79|14974.79|14854.79|14973.34|14853.34|9
1650139700000|2022-04-16 20:08:20|14974.91|14854.91|14974.99|14854.99|14974.99|14854.99|14974.82|14854.82|8
1650139710000|2022-04-16 20:08:30|14974.93|14854.93|14974.76|14854.76|14974.95|14854.95|14974.7|14854.7|9
1650139720000|2022-04-16 20:08:40|14974.82|14854.82|14974.6|14854.6|14974.86|14854.86|14974.6|14854.6|7
1650139730000|2022-04-16 20:08:50|14974.37|14854.37|14974.22|14854.22|14974.51|14854.51|14974.22|14854.22|7
1650139740000|2022-04-16 20:09:00|14974.15|14854.15|14974.05|14854.05|14974.17|14854.17|14973.96|14853.96|8
1650139750000|2022-04-16 20:09:10|14974.04|14854.04|14975.62|14855.62|14975.62|14855.62|14974.04|14854.04|8
1650139760000|2022-04-16 20:09:20|14975.72|14855.72|14976.83|14856.83|14976.83|14856.83|14975.71|14855.71|9
1650139770000|2022-04-16 20:09:30|14976.24|14856.24|14978.12|14858.12|14978.15|14858.15|14976.24|14856.24|10
1650139780000|2022-04-16 20:09:40|14978.22|14858.22|14978.46|14858.46|14978.68|14858.68|14977.95|14857.95|9
1650139790000|2022-04-16 20:09:50|14978.41|14858.41|14981.26|14861.26|14981.26|14861.26|14978.41|14858.41|9
1650139800000|2022-04-16 20:10:00|14981.28|14861.28|14980.67|14860.67|14981.6|14861.6|14980.67|14860.67|10
1650139810000|2022-04-16 20:10:10|14980.82|14860.82|14980.68|14860.68|14980.82|14860.82|14980.55|14860.55|5
1650139820000|2022-04-16 20:10:20|14980.85|14860.85|14980.75|14860.75|14980.92|14860.92|14980.75|14860.75|5
1650139830000|2022-04-16 20:10:30|14980.7|14860.7|14980.87|14860.87|14980.89|14860.89|14980.59|14860.59|9
1650139840000|2022-04-16 20:10:40|14980.85|14860.85|14981.39|14861.39|14981.39|14861.39|14980.7|14860.7|10
1650139850000|2022-04-16 20:10:50|14981.48|14861.48|14980.42|14860.42|14981.63|14861.63|14980.42|14860.42|10
1650139860000|2022-04-16 20:11:00|14980.65|14860.65|14979.74|14859.74|14980.92|14860.92|14979.74|14859.74|9
1650139870000|2022-04-16 20:11:10|14979.37|14859.37|14978.55|14858.55|14979.37|14859.37|14978.32|14858.32|9
1650139880000|2022-04-16 20:11:20|14978.87|14858.87|14978.7|14858.7|14979.19|14859.19|14978.7|14858.7|10
1650139890000|2022-04-16 20:11:30|14978.54|14858.54|14976.97|14856.97|14978.62|14858.62|14976.97|14856.97|9
1650139900000|2022-04-16 20:11:40|14976.9|14856.9|14976.2|14856.2|14977.03|14857.03|14976.2|14856.2|10
1650139910000|2022-04-16 20:11:50|14975.84|14855.84|14974.37|14854.37|14975.84|14855.84|14974.35|14854.35|8
1650139920000|2022-04-16 20:12:00|14974.64|14854.64|14974.14|14854.14|14974.64|14854.64|14974.03|14854.03|9
1650139930000|2022-04-16 20:12:10|14974.02|14854.02|14973.37|14853.37|14974.02|14854.02|14973.37|14853.37|10
1650139940000|2022-04-16 20:12:20|14973.36|14853.36|14972.4|14852.4|14973.36|14853.36|14972.31|14852.31|9
1650139950000|2022-04-16 20:12:30|14972.49|14852.49|14971.62|14851.62|14972.49|14852.49|14971.62|14851.62|8
1650139960000|2022-04-16 20:12:40|14971.48|14851.48|14971.61|14851.61|14971.67|14851.67|14971.37|14851.37|10
1650139970000|2022-04-16 20:12:50|14971.46|14851.46|14971.57|14851.57|14971.63|14851.63|14971.41|14851.41|9
1650139980000|2022-04-16 20:13:00|14971.36|14851.36|14971.53|14851.53|14971.57|14851.57|14971.19|14851.19|9
1650139990000|2022-04-16 20:13:10|14971.52|14851.52|14970.79|14850.79|14971.52|14851.52|14970.79|14850.79|8
1650140000000|2022-04-16 20:13:20|14970.95|14850.95|14969.35|14849.35|14971.31|14851.31|14969.35|14849.35|10
1650140010000|2022-04-16 20:13:30|14968.56|14848.56|14968.2|14848.2|14968.7|14848.7|14968.18|14848.18|9
1650140020000|2022-04-16 20:13:40|14968.15|14848.15|14967.48|14847.48|14968.15|14848.15|14967.18|14847.18|9
1650140030000|2022-04-16 20:13:50|14967.18|14847.18|14967.35|14847.35|14967.36|14847.36|14967.1|14847.1|9
1650140040000|2022-04-16 20:14:00|14967.34|14847.34|14967.16|14847.16|14967.34|14847.34|14966.85|14846.85|9
1650140050000|2022-04-16 20:14:10|14967.24|14847.24|14967.95|14847.95|14967.95|14847.95|14967.13|14847.13|9
1650140060000|2022-04-16 20:14:20|14968.18|14848.18|14969.17|14849.17|14969.17|14849.17|14968.17|14848.17|10
1650140070000|2022-04-16 20:14:30|14969.46|14849.46|14969.6|14849.6|14969.71|14849.71|14969.13|14849.13|8
1650140080000|2022-04-16 20:14:40|14969.55|14849.55|14969.45|14849.45|14969.93|14849.93|14969.45|14849.45|10
1650140090000|2022-04-16 20:14:50|14969.59|14849.59|14967.46|14847.46|14969.59|14849.59|14967.46|14847.46|10
1650140100000|2022-04-16 20:15:00|14967.38|14847.38|14968.38|14848.38|14968.53|14848.53|14967.16|14847.16|10
1650140110000|2022-04-16 20:15:10|14968.3|14848.3|14968.28|14848.28|14968.31|14848.31|14968.1|14848.1|9
1650140120000|2022-04-16 20:15:20|14968.29|14848.29|14968.42|14848.42|14968.44|14848.44|14968.12|14848.12|7
1650140130000|2022-04-16 20:15:30|14968.77|14848.77|14969.78|14849.78|14969.78|14849.78|14968.63|14848.63|10
1650140140000|2022-04-16 20:15:40|14969.86|14849.86|14969.96|14849.96|14969.96|14849.96|14969.82|14849.82|9
1650140150000|2022-04-16 20:15:50|14970.01|14850.01|14969.86|14849.86|14970.25|14850.25|14969.86|14849.86|8
1650140160000|2022-04-16 20:16:00|14969.95|14849.95|14969.08|14849.08|14969.95|14849.95|14969.08|14849.08|8
1650140170000|2022-04-16 20:16:10|14969.4|14849.4|14968.87|14848.87|14969.4|14849.4|14968.87|14848.87|9
1650140180000|2022-04-16 20:16:20|14968.94|14848.94|14968.85|14848.85|14968.94|14848.94|14968.7|14848.7|9
1650140190000|2022-04-16 20:16:30|14968.54|14848.54|14968.51|14848.51|14968.82|14848.82|14968.48|14848.48|10
1650140200000|2022-04-16 20:16:40|14968.58|14848.58|14969.06|14849.06|14969.06|14849.06|14968.58|14848.58|10
1650140210000|2022-04-16 20:16:50|14969.04|14849.04|14968.95|14848.95|14969.25|14849.25|14968.95|14848.95|9
1650140220000|2022-04-16 20:17:00|14969.01|14849.01|14968.57|14848.57|14969.01|14849.01|14968.57|14848.57|9
1650140230000|2022-04-16 20:17:10|14968.66|14848.66|14968.89|14848.89|14968.91|14848.91|14968.55|14848.55|9
1650140240000|2022-04-16 20:17:20|14968.79|14848.79|14968.37|14848.37|14968.79|14848.79|14968.37|14848.37|8
1650140250000|2022-04-16 20:17:30|14968.35|14848.35|14968.73|14848.73|14968.84|14848.84|14968.35|14848.35|9
1650140260000|2022-04-16 20:17:40|14968.85|14848.85|14968.29|14848.29|14968.87|14848.87|14968.29|14848.29|10
1650140270000|2022-04-16 20:17:50|14968.3|14848.3|14968.05|14848.05|14968.3|14848.3|14967.89|14847.89|10
1650140280000|2022-04-16 20:18:00|14967.9|14847.9|14967.27|14847.27|14967.91|14847.91|14967.25|14847.25|10
1650140290000|2022-04-16 20:18:10|14967.24|14847.24|14967.61|14847.61|14967.61|14847.61|14967.22|14847.22|9
1650140300000|2022-04-16 20:18:20|14967.77|14847.77|14968.06|14848.06|14968.06|14848.06|14967.77|14847.77|6
1650140310000|2022-04-16 20:18:30|14968.12|14848.12|14969.14|14849.14|14969.17|14849.17|14968.12|14848.12|10
1650140320000|2022-04-16 20:18:40|14969.12|14849.12|14969.6|14849.6|14969.6|14849.6|14968.88|14848.88|9
1650140330000|2022-04-16 20:18:50|14969.53|14849.53|14970.49|14850.49|14970.57|14850.57|14969.53|14849.53|10
1650140340000|2022-04-16 20:19:00|14970.66|14850.66|14970.17|14850.17|14970.68|14850.68|14970.05|14850.05|10
1650140350000|2022-04-16 20:19:10|14970.14|14850.14|14970.05|14850.05|14970.23|14850.23|14969.96|14849.96|8
1650140360000|2022-04-16 20:19:20|14970.21|14850.21|14970.33|14850.33|14970.4|14850.4|14970.14|14850.14|7
1650140370000|2022-04-16 20:19:30|14970.34|14850.34|14969.95|14849.95|14970.35|14850.35|14969.79|14849.79|8
1650140380000|2022-04-16 20:19:40|14970.02|14850.02|14969.97|14849.97|14970.05|14850.05|14969.86|14849.86|10
1650140390000|2022-04-16 20:19:50|14970.01|14850.01|14969.89|14849.89|14970.01|14850.01|14969.78|14849.78|7
1650140400000|2022-04-16 20:20:00|14969.18|14849.18|14969.34|14849.34|14969.34|14849.34|14968.91|14848.91|8
1650140410000|2022-04-16 20:20:10|14969.18|14849.18|14969.27|14849.27|14969.31|14849.31|14969.18|14849.18|8
1650140420000|2022-04-16 20:20:20|14969.23|14849.23|14969.21|14849.21|14969.32|14849.32|14969.21|14849.21|8
1650140430000|2022-04-16 20:20:30|14969.28|14849.28|14969.36|14849.36|14969.47|14849.47|14969.22|14849.22|10
1650140440000|2022-04-16 20:20:40|14969.38|14849.38|14970.38|14850.38|14970.46|14850.46|14969.38|14849.38|9
1650140450000|2022-04-16 20:20:50|14970.36|14850.36|14970.55|14850.55|14970.79|14850.79|14970.36|14850.36|10
1650140460000|2022-04-16 20:21:00|14970.83|14850.83|14971.37|14851.37|14971.47|14851.47|14970.83|14850.83|10
1650140470000|2022-04-16 20:21:10|14971.14|14851.14|14971.18|14851.18|14971.18|14851.18|14970.99|14850.99|10
1650140480000|2022-04-16 20:21:20|14971.23|14851.23|14971.47|14851.47|14971.56|14851.56|14971.22|14851.22|9
1650140490000|2022-04-16 20:21:30|14971.42|14851.42|14971.25|14851.25|14971.48|14851.48|14971.17|14851.17|9
1650140500000|2022-04-16 20:21:40|14971.23|14851.23|14971.45|14851.45|14971.6|14851.6|14971.23|14851.23|8
1650140510000|2022-04-16 20:21:50|14971.49|14851.49|14971.49|14851.49|14971.69|14851.69|14971.37|14851.37|8
1650140520000|2022-04-16 20:22:00|14971.58|14851.58|14971.44|14851.44|14971.76|14851.76|14971.44|14851.44|9
1650140530000|2022-04-16 20:22:10|14971.7|14851.7|14972.06|14852.06|14972.26|14852.26|14971.7|14851.7|7
1650140540000|2022-04-16 20:22:20|14972.07|14852.07|14972.27|14852.27|14972.27|14852.27|14972.01|14852.01|8
1650140550000|2022-04-16 20:22:30|14972.26|14852.26|14971.8|14851.8|14972.45|14852.45|14971.61|14851.61|9
1650140560000|2022-04-16 20:22:40|14971.84|14851.84|14971.24|14851.24|14971.84|14851.84|14971.24|14851.24|6
1650140570000|2022-04-16 20:22:50|14971.03|14851.03|14971.13|14851.13|14971.13|14851.13|14971.03|14851.03|5
1650140580000|2022-04-16 20:23:00|14971.15|14851.15|14971.49|14851.49|14971.52|14851.52|14971.15|14851.15|6
1650140590000|2022-04-16 20:23:10|14971.47|14851.47|14971.11|14851.11|14971.53|14851.53|14971.11|14851.11|5
1650140600000|2022-04-16 20:23:20|14971.02|14851.02|14969.98|14849.98|14971.02|14851.02|14969.98|14849.98|8
1650140610000|2022-04-16 20:23:30|14969.79|14849.79|14969.2|14849.2|14969.79|14849.79|14969.09|14849.09|10
1650140620000|2022-04-16 20:23:40|14969.16|14849.16|14969.29|14849.29|14969.32|14849.32|14969.03|14849.03|9
1650140630000|2022-04-16 20:23:50|14969.21|14849.21|14968.01|14848.01|14969.21|14849.21|14968.01|14848.01|6
1650140640000|2022-04-16 20:24:00|14968.03|14848.03|14968.14|14848.14|14968.3|14848.3|14967.84|14847.84|7
1650140650000|2022-04-16 20:24:10|14968.24|14848.24|14968.13|14848.13|14968.32|14848.32|14968.05|14848.05|6
1650140660000|2022-04-16 20:24:20|14968.17|14848.17|14968.19|14848.19|14968.19|14848.19|14968.15|14848.15|4
1650140670000|2022-04-16 20:24:30|14968.17|14848.17|14967.85|14847.85|14968.28|14848.28|14967.25|14847.25|9
1650140680000|2022-04-16 20:24:40|14967.84|14847.84|14967.62|14847.62|14967.94|14847.94|14967.62|14847.62|8
1650140690000|2022-04-16 20:24:50|14967.71|14847.71|14967.51|14847.51|14967.71|14847.71|14967.51|14847.51|7
1650140700000|2022-04-16 20:25:00|14967.52|14847.52|14967.68|14847.68|14967.68|14847.68|14967.44|14847.44|9
1650140710000|2022-04-16 20:25:10|14967.67|14847.67|14967.79|14847.79|14967.79|14847.79|14967.63|14847.63|10
1650140720000|2022-04-16 20:25:20|14967.75|14847.75|14967.96|14847.96|14968.03|14848.03|14967.75|14847.75|7
1650140730000|2022-04-16 20:25:30|14968.26|14848.26|14967.4|14847.4|14968.26|14848.26|14967.4|14847.4|9
1650140740000|2022-04-16 20:25:40|14967.59|14847.59|14967.49|14847.49|14967.59|14847.59|14967.36|14847.36|8
1650140750000|2022-04-16 20:25:50|14967.47|14847.47|14968.03|14848.03|14968.03|14848.03|14967.47|14847.47|9
1650140760000|2022-04-16 20:26:00|14968.11|14848.11|14968.9|14848.9|14968.93|14848.93|14968.11|14848.11|10
1650140770000|2022-04-16 20:26:10|14968.76|14848.76|14968.93|14848.93|14969.28|14849.28|14968.76|14848.76|10
1650140780000|2022-04-16 20:26:20|14969|14849|14969.22|14849.22|14969.22|14849.22|14968.73|14848.73|10
1650140790000|2022-04-16 20:26:30|14969.33|14849.33|14969|14849|14969.33|14849.33|14968.93|14848.93|10
1650140800000|2022-04-16 20:26:40|14969.1|14849.1|14968.98|14848.98|14969.36|14849.36|14968.98|14848.98|10
1650140810000|2022-04-16 20:26:50|14968.87|14848.87|14968.65|14848.65|14968.95|14848.95|14968.65|14848.65|8
1650140820000|2022-04-16 20:27:00|14968.6|14848.6|14968.58|14848.58|14968.6|14848.6|14968.45|14848.45|9
1650140830000|2022-04-16 20:27:10|14968.56|14848.56|14968.99|14848.99|14968.99|14848.99|14968.55|14848.55|8
1650140840000|2022-04-16 20:27:20|14969.86|14849.86|14971.7|14851.7|14972.17|14852.17|14969.86|14849.86|10
1650140850000|2022-04-16 20:27:30|14971.78|14851.78|14971.87|14851.87|14972.15|14852.15|14971.64|14851.64|10
1650140860000|2022-04-16 20:27:40|14971.86|14851.86|14972.13|14852.13|14972.4|14852.4|14971.84|14851.84|10
1650140870000|2022-04-16 20:27:50|14972.14|14852.14|14972.18|14852.18|14972.55|14852.55|14971.64|14851.64|10
1650140880000|2022-04-16 20:28:00|14972.24|14852.24|14971.91|14851.91|14972.24|14852.24|14971.91|14851.91|7
1650140890000|2022-04-16 20:28:10|14971.74|14851.74|14970.96|14850.96|14971.84|14851.84|14970.96|14850.96|9
1650140900000|2022-04-16 20:28:20|14971.08|14851.08|14972.2|14852.2|14972.2|14852.2|14971|14851|10
1650140910000|2022-04-16 20:28:30|14972.23|14852.23|14972.21|14852.21|14972.78|14852.78|14971.82|14851.82|10
1650140920000|2022-04-16 20:28:40|14972.26|14852.26|14971.96|14851.96|14972.4|14852.4|14971.96|14851.96|9
1650140930000|2022-04-16 20:28:50|14971.91|14851.91|14972.47|14852.47|14972.47|14852.47|14971.91|14851.91|8
1650140940000|2022-04-16 20:29:00|14972.68|14852.68|14972.49|14852.49|14972.73|14852.73|14972.49|14852.49|9
1650140950000|2022-04-16 20:29:10|14973.32|14853.32|14973.04|14853.04|14973.61|14853.61|14973.04|14853.04|9
1650140960000|2022-04-16 20:29:20|14972.98|14852.98|14973.15|14853.15|14973.22|14853.22|14972.96|14852.96|10
1650140970000|2022-04-16 20:29:30|14973.14|14853.14|14973.42|14853.42|14973.42|14853.42|14973.01|14853.01|9
1650140980000|2022-04-16 20:29:40|14973.46|14853.46|14973.82|14853.82|14973.91|14853.91|14973.16|14853.16|10
1650140990000|2022-04-16 20:29:50|14973.96|14853.96|14973.11|14853.11|14973.96|14853.96|14973.04|14853.04|8
1650141000000|2022-04-16 20:30:00|14972.98|14852.98|14974.75|14854.75|14974.97|14854.97|14972.98|14852.98|10
1650141010000|2022-04-16 20:30:10|14974.16|14854.16|14973.49|14853.49|14974.16|14854.16|14973.49|14853.49|9
1650141020000|2022-04-16 20:30:20|14972.97|14852.97|14975.21|14855.21|14975.21|14855.21|14972.97|14852.97|10
1650141030000|2022-04-16 20:30:30|14975.4|14855.4|14976.87|14856.87|14976.87|14856.87|14975.4|14855.4|9
1650141040000|2022-04-16 20:30:40|14977.03|14857.03|14977.39|14857.39|14977.4|14857.4|14977.03|14857.03|10
1650141050000|2022-04-16 20:30:50|14977.48|14857.48|14977.7|14857.7|14977.7|14857.7|14977.05|14857.05|9
1650141060000|2022-04-16 20:31:00|14977.6|14857.6|14977.9|14857.9|14977.9|14857.9|14977.52|14857.52|8
1650141070000|2022-04-16 20:31:10|14978.14|14858.14|14979.3|14859.3|14979.45|14859.45|14978.14|14858.14|10
1650141080000|2022-04-16 20:31:20|14979.33|14859.33|14979.64|14859.64|14979.84|14859.84|14979.19|14859.19|8
1650141090000|2022-04-16 20:31:30|14979.75|14859.75|14979.9|14859.9|14979.9|14859.9|14979.66|14859.66|8
1650141100000|2022-04-16 20:31:40|14979.83|14859.83|14980.47|14860.47|14980.68|14860.68|14979.83|14859.83|7
1650141110000|2022-04-16 20:31:50|14980.55|14860.55|14980.41|14860.41|14980.67|14860.67|14980.07|14860.07|10
1650141120000|2022-04-16 20:32:00|14980.81|14860.81|14980.48|14860.48|14980.81|14860.81|14979.71|14859.71|10
1650141130000|2022-04-16 20:32:10|14980.41|14860.41|14981.25|14861.25|14981.25|14861.25|14980.41|14860.41|8
1650141140000|2022-04-16 20:32:20|14981.11|14861.11|14980.49|14860.49|14981.11|14861.11|14980.2|14860.2|8
1650141150000|2022-04-16 20:32:30|14980.54|14860.54|14980.21|14860.21|14980.57|14860.57|14980.21|14860.21|9
1650141160000|2022-04-16 20:32:40|14980.22|14860.22|14980.59|14860.59|14980.69|14860.69|14980.22|14860.22|9
1650141170000|2022-04-16 20:32:50|14980.68|14860.68|14980.97|14860.97|14980.98|14860.98|14980.64|14860.64|9
1650141180000|2022-04-16 20:33:00|14981.15|14861.15|14981.95|14861.95|14982.1|14862.1|14981.15|14861.15|9
1650141190000|2022-04-16 20:33:10|14981.97|14861.97|14982.32|14862.32|14982.32|14862.32|14981.95|14861.95|9
1650141200000|2022-04-16 20:33:20|14982.39|14862.39|14982.56|14862.56|14982.56|14862.56|14982.23|14862.23|10
1650141210000|2022-04-16 20:33:30|14982.54|14862.54|14982.46|14862.46|14982.78|14862.78|14982.46|14862.46|10
1650141220000|2022-04-16 20:33:40|14982.6|14862.6|14983.02|14863.02|14983.04|14863.04|14982.5|14862.5|10
1650141230000|2022-04-16 20:33:50|14983.14|14863.14|14982.7|14862.7|14983.14|14863.14|14982.57|14862.57|9
1650141240000|2022-04-16 20:34:00|14982.67|14862.67|14981.99|14861.99|14982.8|14862.8|14981.99|14861.99|10
1650141250000|2022-04-16 20:34:10|14981.91|14861.91|14981.84|14861.84|14981.91|14861.91|14981.77|14861.77|10
1650141260000|2022-04-16 20:34:20|14981.8|14861.8|14981.79|14861.79|14981.84|14861.84|14981.79|14861.79|7
1650141270000|2022-04-16 20:34:30|14981.91|14861.91|14981.91|14861.91|14982.08|14862.08|14981.9|14861.9|10
1650141280000|2022-04-16 20:34:40|14981.9|14861.9|14982.51|14862.51|14982.6|14862.6|14981.9|14861.9|10
1650141290000|2022-04-16 20:34:50|14982.61|14862.61|14984.1|14864.1|14984.1|14864.1|14982.61|14862.61|10
1650141300000|2022-04-16 20:35:00|14983.96|14863.96|14985.11|14865.11|14985.11|14865.11|14983.96|14863.96|10
1650141310000|2022-04-16 20:35:10|14985.01|14865.01|14985.6|14865.6|14985.74|14865.74|14985|14865|9
1650141320000|2022-04-16 20:35:20|14985.61|14865.61|14986.03|14866.03|14986.31|14866.31|14985.61|14865.61|9
1650141330000|2022-04-16 20:35:30|14986.08|14866.08|14986.17|14866.17|14986.32|14866.32|14986.08|14866.08|9
1650141340000|2022-04-16 20:35:40|14986.22|14866.22|14986.18|14866.18|14986.4|14866.4|14986.11|14866.11|10
1650141350000|2022-04-16 20:35:50|14986.19|14866.19|14986.08|14866.08|14986.19|14866.19|14985.85|14865.85|10
1650141360000|2022-04-16 20:36:00|14986.1|14866.1|14985.9|14865.9|14986.1|14866.1|14985.83|14865.83|9
1650141370000|2022-04-16 20:36:10|14985.88|14865.88|14986.04|14866.04|14986.24|14866.24|14985.88|14865.88|9
1650141380000|2022-04-16 20:36:20|14986.18|14866.18|14986.18|14866.18|14986.27|14866.27|14986.07|14866.07|10
1650141390000|2022-04-16 20:36:30|14986.21|14866.21|14986.15|14866.15|14986.21|14866.21|14985.66|14865.66|9
1650141400000|2022-04-16 20:36:40|14986.14|14866.14|14986.3|14866.3|14986.3|14866.3|14986.14|14866.14|9
1650141410000|2022-04-16 20:36:50|14986.03|14866.03|14985.95|14865.95|14986.14|14866.14|14985.86|14865.86|10
1650141420000|2022-04-16 20:37:00|14985.76|14865.76|14985.91|14865.91|14986.07|14866.07|14985.76|14865.76|9
1650141430000|2022-04-16 20:37:10|14985.87|14865.87|14985.98|14865.98|14986.15|14866.15|14985.82|14865.82|10
1650141440000|2022-04-16 20:37:20|14985.99|14865.99|14985.23|14865.23|14986.04|14866.04|14985.23|14865.23|10
1650141450000|2022-04-16 20:37:30|14985.19|14865.19|14985.08|14865.08|14985.21|14865.21|14985.08|14865.08|7
1650141460000|2022-04-16 20:37:40|14984.98|14864.98|14984.06|14864.06|14984.98|14864.98|14984|14864|8
1650141470000|2022-04-16 20:37:50|14984.14|14864.14|14984.2|14864.2|14984.37|14864.37|14984.11|14864.11|8
1650141480000|2022-04-16 20:38:00|14984.24|14864.24|14984.38|14864.38|14984.4|14864.4|14983.98|14863.98|9
1650141490000|2022-04-16 20:38:10|14984.37|14864.37|14984.62|14864.62|14984.62|14864.62|14984.37|14864.37|4
1650141500000|2022-04-16 20:38:20|14985.48|14865.48|14984.68|14864.68|14985.48|14865.48|14984.68|14864.68|8
1650141510000|2022-04-16 20:38:30|14984.81|14864.81|14984.28|14864.28|14984.81|14864.81|14984.03|14864.03|9
1650141520000|2022-04-16 20:38:40|14984.3|14864.3|14983.99|14863.99|14984.3|14864.3|14983.99|14863.99|8
1650141530000|2022-04-16 20:38:50|14984.11|14864.11|14979.06|14859.06|14984.11|14864.11|14979.06|14859.06|9
1650141540000|2022-04-16 20:39:00|14978.89|14858.89|14979.22|14859.22|14979.58|14859.58|14978.75|14858.75|9
1650141550000|2022-04-16 20:39:10|14979.34|14859.34|14979.42|14859.42|14979.59|14859.59|14979.2|14859.2|10
1650141560000|2022-04-16 20:39:20|14979.36|14859.36|14978.74|14858.74|14979.36|14859.36|14978.56|14858.56|10
1650141570000|2022-04-16 20:39:30|14978.76|14858.76|14978.52|14858.52|14978.8|14858.8|14978.43|14858.43|10
1650141580000|2022-04-16 20:39:40|14978.58|14858.58|14978.49|14858.49|14978.66|14858.66|14978.44|14858.44|9
1650141590000|2022-04-16 20:39:50|14978.54|14858.54|14979.34|14859.34|14979.34|14859.34|14978.54|14858.54|10
1650141600000|2022-04-16 20:40:00|14979.22|14859.22|14979.4|14859.4|14979.4|14859.4|14979.11|14859.11|9
1650141610000|2022-04-16 20:40:10|14979.38|14859.38|14979.41|14859.41|14979.46|14859.46|14979.33|14859.33|9
1650141620000|2022-04-16 20:40:20|14979.44|14859.44|14978.31|14858.31|14979.44|14859.44|14978.31|14858.31|10
1650141630000|2022-04-16 20:40:30|14978.41|14858.41|14977.25|14857.25|14978.48|14858.48|14977.25|14857.25|10
1650141640000|2022-04-16 20:40:40|14977.3|14857.3|14976.87|14856.87|14977.3|14857.3|14976.87|14856.87|10
1650141650000|2022-04-16 20:40:50|14976.86|14856.86|14976.89|14856.89|14976.98|14856.98|14976.36|14856.36|9
1650141660000|2022-04-16 20:41:00|14976.75|14856.75|14978.07|14858.07|14978.07|14858.07|14976.43|14856.43|10
1650141670000|2022-04-16 20:41:10|14978.41|14858.41|14979.61|14859.61|14979.61|14859.61|14978.41|14858.41|10
1650141680000|2022-04-16 20:41:20|14979.62|14859.62|14979.96|14859.96|14980.29|14860.29|14979.53|14859.53|9
1650141690000|2022-04-16 20:41:30|14980.2|14860.2|14981.32|14861.32|14981.32|14861.32|14980.17|14860.17|8
1650141700000|2022-04-16 20:41:40|14981.33|14861.33|14981.67|14861.67|14981.87|14861.87|14981.33|14861.33|9
1650141710000|2022-04-16 20:41:50|14981.72|14861.72|14982.14|14862.14|14982.15|14862.15|14981.71|14861.71|9
1650141720000|2022-04-16 20:42:00|14981.93|14861.93|14981.17|14861.17|14982.05|14862.05|14981.17|14861.17|9
1650141730000|2022-04-16 20:42:10|14981.57|14861.57|14981.75|14861.75|14981.75|14861.75|14981.55|14861.55|10
1650141740000|2022-04-16 20:42:20|14981.8|14861.8|14982.22|14862.22|14982.22|14862.22|14981.8|14861.8|10
1650141750000|2022-04-16 20:42:30|14982.12|14862.12|14982.11|14862.11|14982.36|14862.36|14982.06|14862.06|9
1650141760000|2022-04-16 20:42:40|14982.2|14862.2|14981.87|14861.87|14982.2|14862.2|14981.79|14861.79|9
1650141770000|2022-04-16 20:42:50|14981.67|14861.67|14980.86|14860.86|14981.84|14861.84|14980.86|14860.86|9
1650141780000|2022-04-16 20:43:00|14980.82|14860.82|14978.97|14858.97|14980.82|14860.82|14978.97|14858.97|10
1650141790000|2022-04-16 20:43:10|14978.87|14858.87|14978.69|14858.69|14978.87|14858.87|14978.61|14858.61|10
1650141800000|2022-04-16 20:43:20|14978.9|14858.9|14979.31|14859.31|14979.31|14859.31|14978.64|14858.64|9
1650141810000|2022-04-16 20:43:30|14979.4|14859.4|14979.66|14859.66|14979.74|14859.74|14979.4|14859.4|10
1650141820000|2022-04-16 20:43:40|14979.73|14859.73|14979.71|14859.71|14979.73|14859.73|14979.47|14859.47|10
1650141830000|2022-04-16 20:43:50|14979.63|14859.63|14979.69|14859.69|14979.82|14859.82|14979.62|14859.62|9
1650141840000|2022-04-16 20:44:00|14979.78|14859.78|14979.79|14859.79|14979.79|14859.79|14979.38|14859.38|8
1650141850000|2022-04-16 20:44:10|14980.04|14860.04|14981.55|14861.55|14981.7|14861.7|14980.04|14860.04|7
1650141860000|2022-04-16 20:44:20|14981.34|14861.34|14981.34|14861.34|14981.58|14861.58|14981.31|14861.31|10
1650141870000|2022-04-16 20:44:30|14981.43|14861.43|14982.02|14862.02|14982.02|14862.02|14981.27|14861.27|10
1650141880000|2022-04-16 20:44:40|14982.25|14862.25|14982.08|14862.08|14982.31|14862.31|14982.08|14862.08|8
1650141890000|2022-04-16 20:44:50|14981.95|14861.95|14981.18|14861.18|14982.05|14862.05|14981.18|14861.18|10
1650141900000|2022-04-16 20:45:00|14981.01|14861.01|14980.27|14860.27|14981.06|14861.06|14980.27|14860.27|9
1650141910000|2022-04-16 20:45:10|14980.39|14860.39|14980.2|14860.2|14980.39|14860.39|14980.17|14860.17|10
1650141920000|2022-04-16 20:45:20|14980.14|14860.14|14980.17|14860.17|14980.17|14860.17|14979.85|14859.85|9
1650141930000|2022-04-16 20:45:30|14979.9|14859.9|14979.91|14859.91|14980.02|14860.02|14979.63|14859.63|10
1650141940000|2022-04-16 20:45:40|14979.87|14859.87|14979.45|14859.45|14979.87|14859.87|14979.37|14859.37|10
1650141950000|2022-04-16 20:45:50|14979.33|14859.33|14979.15|14859.15|14979.49|14859.49|14979.13|14859.13|9
1650141960000|2022-04-16 20:46:00|14979.26|14859.26|14979.12|14859.12|14979.26|14859.26|14979.05|14859.05|7
1650141970000|2022-04-16 20:46:10|14979.13|14859.13|14979.23|14859.23|14979.25|14859.25|14979.04|14859.04|8
1650141980000|2022-04-16 20:46:20|14979.21|14859.21|14978.26|14858.26|14979.57|14859.57|14978.26|14858.26|9
1650141990000|2022-04-16 20:46:30|14978.3|14858.3|14978.76|14858.76|14978.79|14858.79|14978.19|14858.19|8
1650142000000|2022-04-16 20:46:40|14979.13|14859.13|14979.73|14859.73|14979.73|14859.73|14979.06|14859.06|8
1650142010000|2022-04-16 20:46:50|14979.9|14859.9|14979.91|14859.91|14979.91|14859.91|14979.71|14859.71|9
1650142020000|2022-04-16 20:47:00|14980.03|14860.03|14980.3|14860.3|14980.92|14860.92|14980.03|14860.03|10
1650142030000|2022-04-16 20:47:10|14980.15|14860.15|14980.16|14860.16|14980.21|14860.21|14979.81|14859.81|10
1650142040000|2022-04-16 20:47:20|14980.18|14860.18|14980.16|14860.16|14980.2|14860.2|14979.89|14859.89|7
1650142050000|2022-04-16 20:47:30|14980.51|14860.51|14981.08|14861.08|14981.08|14861.08|14980.49|14860.49|8
1650142060000|2022-04-16 20:47:40|14980.89|14860.89|14981.01|14861.01|14981.16|14861.16|14980.88|14860.88|9
1650142070000|2022-04-16 20:47:50|14980.95|14860.95|14980.61|14860.61|14980.95|14860.95|14980.61|14860.61|8
1650142080000|2022-04-16 20:48:00|14980.73|14860.73|14981.2|14861.2|14981.2|14861.2|14980.48|14860.48|9
1650142090000|2022-04-16 20:48:10|14981.21|14861.21|14983.53|14863.53|14983.53|14863.53|14981.21|14861.21|10
1650142100000|2022-04-16 20:48:20|14983.6|14863.6|14983.5|14863.5|14983.6|14863.6|14982.71|14862.71|10
1650142110000|2022-04-16 20:48:30|14983.45|14863.45|14983.72|14863.72|14983.8|14863.8|14983.4|14863.4|8
1650142120000|2022-04-16 20:48:40|14983.66|14863.66|14984.34|14864.34|14984.34|14864.34|14983.66|14863.66|9
1650142130000|2022-04-16 20:48:50|14984.25|14864.25|14984.03|14864.03|14984.47|14864.47|14984.03|14864.03|9
1650142140000|2022-04-16 20:49:00|14984.44|14864.44|14984.29|14864.29|14984.48|14864.48|14984.25|14864.25|9
1650142150000|2022-04-16 20:49:10|14984.22|14864.22|14983.83|14863.83|14984.32|14864.32|14983.8|14863.8|9
1650142160000|2022-04-16 20:49:20|14983.92|14863.92|14984.5|14864.5|14984.5|14864.5|14983.92|14863.92|7
1650142170000|2022-04-16 20:49:30|14984.52|14864.52|14985.48|14865.48|14985.7|14865.7|14984.52|14864.52|8
1650142180000|2022-04-16 20:49:40|14985.5|14865.5|14985.52|14865.52|14985.65|14865.65|14985.5|14865.5|9
1650142190000|2022-04-16 20:49:50|14985.36|14865.36|14985.38|14865.38|14985.72|14865.72|14985.34|14865.34|8
1650142200000|2022-04-16 20:50:00|14985.44|14865.44|14986.4|14866.4|14986.52|14866.52|14985.44|14865.44|9
1650142210000|2022-04-16 20:50:10|14986.3|14866.3|14987.23|14867.23|14987.28|14867.28|14986.3|14866.3|8
1650142220000|2022-04-16 20:50:20|14987.25|14867.25|14987.33|14867.33|14987.36|14867.36|14987.08|14867.08|9
1650142230000|2022-04-16 20:50:30|14987.22|14867.22|14987.12|14867.12|14987.22|14867.22|14986.79|14866.79|10
1650142240000|2022-04-16 20:50:40|14987.22|14867.22|14987.07|14867.07|14987.22|14867.22|14986.22|14866.22|8
1650142250000|2022-04-16 20:50:50|14987.12|14867.12|14987.25|14867.25|14987.25|14867.25|14986.98|14866.98|6
1650142260000|2022-04-16 20:51:00|14987.17|14867.17|14986.85|14866.85|14987.17|14867.17|14986.85|14866.85|10
1650142270000|2022-04-16 20:51:10|14986.81|14866.81|14987.09|14867.09|14987.14|14867.14|14986.81|14866.81|6
1650142280000|2022-04-16 20:51:20|14987.08|14867.08|14986.83|14866.83|14987.28|14867.28|14986.77|14866.77|9
1650142290000|2022-04-16 20:51:30|14986.81|14866.81|14986.06|14866.06|14986.82|14866.82|14986.06|14866.06|10
1650142300000|2022-04-16 20:51:40|14986.17|14866.17|14986.08|14866.08|14986.21|14866.21|14986.08|14866.08|9
1650142310000|2022-04-16 20:51:50|14985.91|14865.91|14986.38|14866.38|14986.38|14866.38|14985.91|14865.91|9
1650142320000|2022-04-16 20:52:00|14986.24|14866.24|14986.86|14866.86|14986.86|14866.86|14986.24|14866.24|9
1650142330000|2022-04-16 20:52:10|14986.77|14866.77|14986.86|14866.86|14987.07|14867.07|14986.76|14866.76|10
1650142340000|2022-04-16 20:52:20|14986.89|14866.89|14989.2|14869.2|14989.2|14869.2|14986.89|14866.89|10
1650142350000|2022-04-16 20:52:30|14988.97|14868.97|14989.48|14869.48|14989.48|14869.48|14988.97|14868.97|9
1650142360000|2022-04-16 20:52:40|14990.22|14870.22|14997.94|14877.94|14997.94|14877.94|14990.22|14870.22|9
1650142370000|2022-04-16 20:52:50|14999.19|14879.19|15019.9|14899.9|15019.9|14899.9|14999.19|14879.19|9
1650142380000|2022-04-16 20:53:00|15020.42|14900.42|15026.79|14906.79|15027.3|14907.3|15020.42|14900.42|10
1650142390000|2022-04-16 20:53:10|15028.19|14908.19|15030.47|14910.47|15031.87|14911.87|15028.19|14908.19|10
1650142400000|2022-04-16 20:53:20|15030.88|14910.88|15031.34|14911.34|15031.59|14911.59|15030.04|14910.04|10
1650142410000|2022-04-16 20:53:30|15031.19|14911.19|15030.29|14910.29|15031.19|14911.19|15030.22|14910.22|10
1650142420000|2022-04-16 20:53:40|15030.79|14910.79|15030.34|14910.34|15030.79|14910.79|15030.34|14910.34|9
1650142430000|2022-04-16 20:53:50|15030.2|14910.2|15028.62|14908.62|15030.27|14910.27|15028.62|14908.62|10
1650142440000|2022-04-16 20:54:00|15028.76|14908.76|15028.12|14908.12|15028.82|14908.82|15027.97|14907.97|10
1650142450000|2022-04-16 20:54:10|15028.17|14908.17|15027.94|14907.94|15028.17|14908.17|15027.36|14907.36|10
1650142460000|2022-04-16 20:54:20|15027.15|14907.15|15026.64|14906.64|15027.15|14907.15|15026.39|14906.39|10
1650142470000|2022-04-16 20:54:30|15026.12|14906.12|15025.41|14905.41|15026.35|14906.35|15025.25|14905.25|9
1650142480000|2022-04-16 20:54:40|15025.33|14905.33|15025.8|14905.8|15025.94|14905.94|15025.16|14905.16|9
1650142490000|2022-04-16 20:54:50|15026.1|14906.1|15027.28|14907.28|15027.41|14907.41|15026.09|14906.09|10
1650142500000|2022-04-16 20:55:00|15027.37|14907.37|15029.11|14909.11|15029.11|14909.11|15027.37|14907.37|10
1650142510000|2022-04-16 20:55:10|15028.06|14908.06|15025.78|14905.78|15028.06|14908.06|15025.78|14905.78|10
1650142520000|2022-04-16 20:55:20|15025.67|14905.67|15023.89|14903.89|15025.72|14905.72|15023.89|14903.89|8
1650142530000|2022-04-16 20:55:30|15023.94|14903.94|15024.24|14904.24|15024.24|14904.24|15023.54|14903.54|10
1650142540000|2022-04-16 20:55:40|15024.44|14904.44|15027.47|14907.47|15027.47|14907.47|15024.44|14904.44|10
1650142550000|2022-04-16 20:55:50|15027.46|14907.46|15027.73|14907.73|15027.92|14907.92|15027.4|14907.4|10
1650142560000|2022-04-16 20:56:00|15027.6|14907.6|15027.39|14907.39|15027.66|14907.66|15027.28|14907.28|9
1650142570000|2022-04-16 20:56:10|15027.06|14907.06|15025.01|14905.01|15027.06|14907.06|15025.01|14905.01|10
1650142580000|2022-04-16 20:56:20|15024.78|14904.78|15024.29|14904.29|15024.78|14904.78|15024.1|14904.1|10
1650142590000|2022-04-16 20:56:30|15024.25|14904.25|15024.59|14904.59|15024.68|14904.68|15023.96|14903.96|8
1650142600000|2022-04-16 20:56:40|15024.65|14904.65|15023.9|14903.9|15024.72|14904.72|15023.9|14903.9|9
1650142610000|2022-04-16 20:56:50|15023.67|14903.67|15024.07|14904.07|15024.19|14904.19|15023.67|14903.67|9
1650142620000|2022-04-16 20:57:00|15024.19|14904.19|15024.41|14904.41|15024.55|14904.55|15024.19|14904.19|9
1650142630000|2022-04-16 20:57:10|15024.38|14904.38|15023.82|14903.82|15024.38|14904.38|15023.82|14903.82|8
1650142640000|2022-04-16 20:57:20|15023.84|14903.84|15023.94|14903.94|15023.99|14903.99|15023.79|14903.79|9
1650142650000|2022-04-16 20:57:30|15023.96|14903.96|15023.75|14903.75|15024.09|14904.09|15023.75|14903.75|10
1650142660000|2022-04-16 20:57:40|15023.86|14903.86|15023.36|14903.36|15023.86|14903.86|15023.11|14903.11|9
1650142670000|2022-04-16 20:57:50|15023.58|14903.58|15023.65|14903.65|15023.71|14903.71|15023.53|14903.53|4
1650142680000|2022-04-16 20:58:00|15023.77|14903.77|15024.69|14904.69|15024.71|14904.71|15023.77|14903.77|9
1650142690000|2022-04-16 20:58:10|15024.21|14904.21|15024.03|14904.03|15024.46|14904.46|15023.93|14903.93|10
1650142700000|2022-04-16 20:58:20|15024.02|14904.02|15024.08|14904.08|15024.35|14904.35|15024|14904|10
1650142710000|2022-04-16 20:58:30|15024.06|14904.06|15026.16|14906.16|15026.16|14906.16|15024.02|14904.02|10
1650142720000|2022-04-16 20:58:40|15026.46|14906.46|15026.53|14906.53|15026.53|14906.53|15026.09|14906.09|10
1650142730000|2022-04-16 20:58:50|15026.36|14906.36|15022.34|14902.34|15026.36|14906.36|15022.34|14902.34|9
1650142740000|2022-04-16 20:59:00|15021.77|14901.77|15020.54|14900.54|15021.77|14901.77|15020.54|14900.54|10
1650142750000|2022-04-16 20:59:10|15020.6|14900.6|15019.22|14899.22|15020.6|14900.6|15019.22|14899.22|10
1650142760000|2022-04-16 20:59:20|15019.07|14899.07|15019.14|14899.14|15019.46|14899.46|15018.83|14898.83|10
1650142770000|2022-04-16 20:59:30|15019.07|14899.07|15018.83|14898.83|15019.09|14899.09|15018.83|14898.83|10
1650142780000|2022-04-16 20:59:40|15018.8|14898.8|15017.78|14897.78|15018.8|14898.8|15017.78|14897.78|10
1650142790000|2022-04-16 20:59:50|15017.73|14897.73|15016.06|14896.06|15017.73|14897.73|15015.82|14895.82|9
1650142800000|2022-04-16 21:00:00|15015.96|14895.96|15016.59|14896.59|15016.59|14896.59|15015.29|14895.29|9
1650142810000|2022-04-16 21:00:10|15016.95|14896.95|15017.06|14897.06|15017.06|14897.06|15016.63|14896.63|10
1650142820000|2022-04-16 21:00:20|15017.04|14897.04|15017.95|14897.95|15017.95|14897.95|15016.81|14896.81|9
1650142830000|2022-04-16 21:00:30|15018.02|14898.02|15018.55|14898.55|15018.55|14898.55|15017.4|14897.4|10
1650142840000|2022-04-16 21:00:40|15018.65|14898.65|15018.85|14898.85|15018.93|14898.93|15018.65|14898.65|8
1650142850000|2022-04-16 21:00:50|15018.72|14898.72|15018.79|14898.79|15018.93|14898.93|15018.72|14898.72|9
1650142860000|2022-04-16 21:01:00|15018.91|14898.91|15019.19|14899.19|15019.25|14899.25|15018.85|14898.85|10
1650142870000|2022-04-16 21:01:10|15018.96|14898.96|15019.12|14899.12|15019.35|14899.35|15018.91|14898.91|9
1650142880000|2022-04-16 21:01:20|15019.25|14899.25|15019.41|14899.41|15019.63|14899.63|15019.25|14899.25|9
1650142890000|2022-04-16 21:01:30|15019.05|14899.05|15020.73|14900.73|15020.73|14900.73|15019.05|14899.05|10
1650142900000|2022-04-16 21:01:40|15020.76|14900.76|15021.36|14901.36|15021.36|14901.36|15020.17|14900.17|9
1650142910000|2022-04-16 21:01:50|15021.11|14901.11|15021.84|14901.84|15022.09|14902.09|15021.11|14901.11|10
1650142920000|2022-04-16 21:02:00|15022.05|14902.05|15021.32|14901.32|15022.07|14902.07|15021.32|14901.32|10
1650142930000|2022-04-16 21:02:10|15021.13|14901.13|15020.33|14900.33|15021.13|14901.13|15020.33|14900.33|10
1650142940000|2022-04-16 21:02:20|15020.27|14900.27|15019.98|14899.98|15020.27|14900.27|15019.86|14899.86|9
1650142950000|2022-04-16 21:02:30|15019.68|14899.68|15019.01|14899.01|15019.95|14899.95|15018.8|14898.8|10
1650142960000|2022-04-16 21:02:40|15018.94|14898.94|15018.22|14898.22|15018.94|14898.94|15018.13|14898.13|10
1650142970000|2022-04-16 21:02:50|15018.03|14898.03|15017.81|14897.81|15018.03|14898.03|15017.75|14897.75|10
1650142980000|2022-04-16 21:03:00|15017.8|14897.8|15017.07|14897.07|15018.04|14898.04|15017.07|14897.07|9
1650142990000|2022-04-16 21:03:10|15017.02|14897.02|15017.32|14897.32|15017.48|14897.48|15016.99|14896.99|10
1650143000000|2022-04-16 21:03:20|15017.27|14897.27|15015.42|14895.42|15017.34|14897.34|15015.38|14895.38|9
1650143010000|2022-04-16 21:03:30|15015.21|14895.21|15014.61|14894.61|15015.21|14895.21|15014.61|14894.61|10
1650143020000|2022-04-16 21:03:40|15014.53|14894.53|15014.08|14894.08|15014.57|14894.57|15014|14894|10
1650143030000|2022-04-16 21:03:50|15014.05|14894.05|15013.83|14893.83|15014.14|14894.14|15013.83|14893.83|8
1650143040000|2022-04-16 21:04:00|15013.81|14893.81|15013.98|14893.98|15014.11|14894.11|15013.81|14893.81|8
1650143050000|2022-04-16 21:04:10|15013.6|14893.6|15013.42|14893.42|15013.61|14893.61|15013.35|14893.35|9
1650143060000|2022-04-16 21:04:20|15013.27|14893.27|15013.51|14893.51|15013.54|14893.54|15013.26|14893.26|9
1650143070000|2022-04-16 21:04:30|15013.31|14893.31|15013.3|14893.3|15013.36|14893.36|15013|14893|8
1650143080000|2022-04-16 21:04:40|15013.22|14893.22|15012.64|14892.64|15013.27|14893.27|15012.62|14892.62|9
1650143090000|2022-04-16 21:04:50|15012.82|14892.82|15012.1|14892.1|15012.82|14892.82|15012.08|14892.08|10
1650143100000|2022-04-16 21:05:00|15011.95|14891.95|15011.35|14891.35|15012.01|14892.01|15011.35|14891.35|9
1650143110000|2022-04-16 21:05:10|15011.54|14891.54|15010.98|14890.98|15011.54|14891.54|15010.95|14890.95|8
1650143120000|2022-04-16 21:05:20|15010.96|14890.96|15011.18|14891.18|15011.22|14891.22|15010.96|14890.96|8
1650143130000|2022-04-16 21:05:30|15011.24|14891.24|15011.08|14891.08|15011.24|14891.24|15010.84|14890.84|9
1650143140000|2022-04-16 21:05:40|15011.1|14891.1|15011.04|14891.04|15011.3|14891.3|15011.02|14891.02|7
1650143150000|2022-04-16 21:05:50|15011.18|14891.18|15011.42|14891.42|15011.42|14891.42|15011.18|14891.18|9
1650143160000|2022-04-16 21:06:00|15011.31|14891.31|15011.5|14891.5|15011.5|14891.5|15011.31|14891.31|5
1650143170000|2022-04-16 21:06:10|15011.51|14891.51|15011.44|14891.44|15011.65|14891.65|15011.41|14891.41|9
1650143180000|2022-04-16 21:06:20|15011.48|14891.48|15012.1|14892.1|15012.1|14892.1|15011.48|14891.48|9
1650143190000|2022-04-16 21:06:30|15012.09|14892.09|15012.42|14892.42|15012.59|14892.59|15011.88|14891.88|10
1650143200000|2022-04-16 21:06:40|15012.46|14892.46|15012.76|14892.76|15012.76|14892.76|15012.36|14892.36|9
1650143210000|2022-04-16 21:06:50|15012.99|14892.99|15014.07|14894.07|15014.07|14894.07|15012.99|14892.99|7
1650143220000|2022-04-16 21:07:00|15013.98|14893.98|15015.36|14895.36|15016.19|14896.19|15013.98|14893.98|9
1650143230000|2022-04-16 21:07:10|15015.2|14895.2|15015.89|14895.89|15015.89|14895.89|15014.7|14894.7|8
1650143240000|2022-04-16 21:07:20|15015.62|14895.62|15014.28|14894.28|15015.62|14895.62|15014.28|14894.28|9
1650143250000|2022-04-16 21:07:30|15014.32|14894.32|15014.25|14894.25|15014.42|14894.42|15014.11|14894.11|9
1650143260000|2022-04-16 21:07:40|15014.35|14894.35|15014.76|14894.76|15015|14895|15014.35|14894.35|9
1650143270000|2022-04-16 21:07:50|15014.8|14894.8|15015.06|14895.06|15015.19|14895.19|15014.8|14894.8|8
1650143280000|2022-04-16 21:08:00|15014.99|14894.99|15014.98|14894.98|15015.07|14895.07|15014.84|14894.84|8
1650143290000|2022-04-16 21:08:10|15014.97|14894.97|15014.44|14894.44|15015.02|14895.02|15014.44|14894.44|9
1650143300000|2022-04-16 21:08:20|15014.47|14894.47|15014.97|14894.97|15014.97|14894.97|15014.35|14894.35|10
1650143310000|2022-04-16 21:08:30|15015.07|14895.07|15015.81|14895.81|15015.85|14895.85|15014.88|14894.88|9
1650143320000|2022-04-16 21:08:40|15015.71|14895.71|15015.57|14895.57|15015.87|14895.87|15015.53|14895.53|8
1650143330000|2022-04-16 21:08:50|15015.54|14895.54|15015.49|14895.49|15015.54|14895.54|15015.29|14895.29|10
1650143340000|2022-04-16 21:09:00|15015.42|14895.42|15013.78|14893.78|15015.42|14895.42|15013.71|14893.71|9
1650143350000|2022-04-16 21:09:10|15013.4|14893.4|15011.42|14891.42|15013.4|14893.4|15011.4|14891.4|10
1650143360000|2022-04-16 21:09:20|15011.45|14891.45|15011.61|14891.61|15011.89|14891.89|15011.38|14891.38|9
1650143370000|2022-04-16 21:09:30|15011.62|14891.62|15012.06|14892.06|15012.09|14892.09|15011.62|14891.62|8
1650143380000|2022-04-16 21:09:40|15012.32|14892.32|15012.5|14892.5|15012.97|14892.97|15012.32|14892.32|10
1650143390000|2022-04-16 21:09:50|15012.16|14892.16|15012.8|14892.8|15012.82|14892.82|15012.11|14892.11|8
1650143400000|2022-04-16 21:10:00|15012.63|14892.63|15011.99|14891.99|15012.65|14892.65|15011.88|14891.88|10
1650143410000|2022-04-16 21:10:10|15011.8|14891.8|15011.75|14891.75|15012.18|14892.18|15011.75|14891.75|10
1650143420000|2022-04-16 21:10:20|15011.57|14891.57|15010.92|14890.92|15011.57|14891.57|15010.78|14890.78|10
1650143430000|2022-04-16 21:10:30|15010.88|14890.88|15010.74|14890.74|15010.88|14890.88|15010.64|14890.64|10
1650143440000|2022-04-16 21:10:40|15010.68|14890.68|15010.59|14890.59|15010.69|14890.69|15010.58|14890.58|6
1650143450000|2022-04-16 21:10:50|15010.6|14890.6|15010.38|14890.38|15010.6|14890.6|15010.38|14890.38|9
1650143460000|2022-04-16 21:11:00|15010.49|14890.49|15010.79|14890.79|15010.91|14890.91|15010.42|14890.42|8
1650143470000|2022-04-16 21:11:10|15010.65|14890.65|15010.41|14890.41|15010.65|14890.65|15010.35|14890.35|9
1650143480000|2022-04-16 21:11:20|15010.25|14890.25|15010.47|14890.47|15010.47|14890.47|15010.19|14890.19|6
1650143490000|2022-04-16 21:11:30|15010.5|14890.5|15010.51|14890.51|15010.72|14890.72|15010.41|14890.41|9
1650143500000|2022-04-16 21:11:40|15010.37|14890.37|15010.72|14890.72|15010.83|14890.83|15010.37|14890.37|8
1650143510000|2022-04-16 21:11:50|15010.74|14890.74|15010.36|14890.36|15010.74|14890.74|15010.36|14890.36|9
1650143520000|2022-04-16 21:12:00|15010.23|14890.23|15009.93|14889.93|15010.31|14890.31|15009.91|14889.91|8
1650143530000|2022-04-16 21:12:10|15010.04|14890.04|15010.05|14890.05|15010.27|14890.27|15009.93|14889.93|10
1650143540000|2022-04-16 21:12:20|15009.96|14889.96|15009.93|14889.93|15010.2|14890.2|15009.83|14889.83|10
1650143550000|2022-04-16 21:12:30|15009.92|14889.92|15009.75|14889.75|15009.92|14889.92|15009.63|14889.63|10
1650143560000|2022-04-16 21:12:40|15009.68|14889.68|15009.53|14889.53|15009.68|14889.68|15009.27|14889.27|10
1650143570000|2022-04-16 21:12:50|15009.6|14889.6|15009.91|14889.91|15010.07|14890.07|15009.6|14889.6|9
1650143580000|2022-04-16 21:13:00|15009.94|14889.94|15009.98|14889.98|15010.08|14890.08|15009.83|14889.83|9
1650143590000|2022-04-16 21:13:10|15010.03|14890.03|15010|14890|15010.03|14890.03|15009.92|14889.92|6
1650143600000|2022-04-16 21:13:20|15009.99|14889.99|15010.19|14890.19|15010.2|14890.2|15009.99|14889.99|9
1650143610000|2022-04-16 21:13:30|15010.25|14890.25|15010.19|14890.19|15010.32|14890.32|15010.04|14890.04|8
1650143620000|2022-04-16 21:13:40|15010.2|14890.2|15010.19|14890.19|15010.51|14890.51|15010.19|14890.19|10
1650143630000|2022-04-16 21:13:50|15010.13|14890.13|15010.22|14890.22|15010.22|14890.22|15009.76|14889.76|10
1650143640000|2022-04-16 21:14:00|15010.36|14890.36|15009.75|14889.75|15010.38|14890.38|15009.68|14889.68|9
1650143650000|2022-04-16 21:14:10|15009.91|14889.91|15010|14890|15010.02|14890.02|15009.78|14889.78|10
1650143660000|2022-04-16 21:14:20|15009.82|14889.82|15010.15|14890.15|15010.15|14890.15|15009.56|14889.56|10
1650143670000|2022-04-16 21:14:30|15009.94|14889.94|15009.83|14889.83|15010.03|14890.03|15009.65|14889.65|10
1650143680000|2022-04-16 21:14:40|15009.72|14889.72|15009.37|14889.37|15009.83|14889.83|15009.34|14889.34|9
1650143690000|2022-04-16 21:14:50|15009.25|14889.25|15008.74|14888.74|15009.38|14889.38|15008.65|14888.65|10
1650143700000|2022-04-16 21:15:00|15008.75|14888.75|15009.32|14889.32|15009.38|14889.38|15008.75|14888.75|9
1650143710000|2022-04-16 21:15:10|15009.36|14889.36|15009.14|14889.14|15009.39|14889.39|15009.14|14889.14|9
1650143720000|2022-04-16 21:15:20|15009.12|14889.12|15009.24|14889.24|15009.45|14889.45|15009.12|14889.12|9
1650143730000|2022-04-16 21:15:30|15009.2|14889.2|15009.28|14889.28|15009.48|14889.48|15009.06|14889.06|10
1650143740000|2022-04-16 21:15:40|15009.35|14889.35|15009.37|14889.37|15009.46|14889.46|15009.26|14889.26|8
1650143750000|2022-04-16 21:15:50|15009.39|14889.39|15009.08|14889.08|15009.46|14889.46|15008.98|14888.98|6
1650143760000|2022-04-16 21:16:00|15009.05|14889.05|15009.03|14889.03|15009.2|14889.2|15008.93|14888.93|10
1650143770000|2022-04-16 21:16:10|15009.02|14889.02|15008.63|14888.63|15009.05|14889.05|15008.54|14888.54|10
1650143780000|2022-04-16 21:16:20|15008.53|14888.53|15008.9|14888.9|15008.9|14888.9|15008.53|14888.53|9
1650143790000|2022-04-16 21:16:30|15008.99|14888.99|15009.84|14889.84|15009.84|14889.84|15008.99|14888.99|9
1650143800000|2022-04-16 21:16:40|15009.91|14889.91|15009.98|14889.98|15010.06|14890.06|15009.88|14889.88|8
1650143810000|2022-04-16 21:16:50|15010.17|14890.17|15010.27|14890.27|15010.38|14890.38|15010.05|14890.05|9
1650143820000|2022-04-16 21:17:00|15010.16|14890.16|15010.25|14890.25|15010.27|14890.27|15010.16|14890.16|9
1650143830000|2022-04-16 21:17:10|15010.11|14890.11|15010.25|14890.25|15010.32|14890.32|15010.11|14890.11|8
1650143840000|2022-04-16 21:17:20|15010.28|14890.28|15009.96|14889.96|15010.36|14890.36|15009.96|14889.96|10
1650143850000|2022-04-16 21:17:30|15009.84|14889.84|15009.91|14889.91|15010.03|14890.03|15009.84|14889.84|9
1650143860000|2022-04-16 21:17:40|15009.82|14889.82|15009.43|14889.43|15010.01|14890.01|15009.25|14889.25|10
1650143870000|2022-04-16 21:17:50|15009.47|14889.47|15009.79|14889.79|15009.82|14889.82|15009.47|14889.47|9
1650143880000|2022-04-16 21:18:00|15009.73|14889.73|15010.74|14890.74|15010.74|14890.74|15009.72|14889.72|10
1650143890000|2022-04-16 21:18:10|15011.02|14891.02|15009.67|14889.67|15011.11|14891.11|15009.66|14889.66|10
1650143900000|2022-04-16 21:18:20|15009.9|14889.9|15010|14890|15010.19|14890.19|15009.69|14889.69|9
1650143910000|2022-04-16 21:18:30|15010.06|14890.06|15010.47|14890.47|15010.57|14890.57|15010.06|14890.06|10
1650143920000|2022-04-16 21:18:40|15010.5|14890.5|15010.69|14890.69|15010.69|14890.69|15010.17|14890.17|10
1650143930000|2022-04-16 21:18:50|15010.58|14890.58|15010.41|14890.41|15011.13|14891.13|15010.41|14890.41|9
1650143940000|2022-04-16 21:19:00|15010.77|14890.77|15010.65|14890.65|15010.8|14890.8|15010.61|14890.61|6
1650143950000|2022-04-16 21:19:10|15010.64|14890.64|15010.89|14890.89|15010.98|14890.98|15010.64|14890.64|8
1650143960000|2022-04-16 21:19:20|15010.92|14890.92|15010.94|14890.94|15010.94|14890.94|15010.72|14890.72|9
1650143970000|2022-04-16 21:19:30|15010.93|14890.93|15010.91|14890.91|15011.09|14891.09|15010.91|14890.91|9
1650143980000|2022-04-16 21:19:40|15010.95|14890.95|15012.3|14892.3|15012.3|14892.3|15010.92|14890.92|10
1650143990000|2022-04-16 21:19:50|15012.34|14892.34|15013.61|14893.61|15013.61|14893.61|15012.3|14892.3|9
1650144000000|2022-04-16 21:20:00|15014.02|14894.02|15014.48|14894.48|15014.6|14894.6|15014.02|14894.02|10
1650144010000|2022-04-16 21:20:10|15014.24|14894.24|15014.3|14894.3|15014.41|14894.41|15014.14|14894.14|10
1650144020000|2022-04-16 21:20:20|15014.27|14894.27|15014.86|14894.86|15014.99|14894.99|15014.27|14894.27|10
1650144030000|2022-04-16 21:20:30|15015.1|14895.1|15015.02|14895.02|15015.1|14895.1|15014.93|14894.93|9
1650144040000|2022-04-16 21:20:40|15015.08|14895.08|15015.47|14895.47|15015.47|14895.47|15015.05|14895.05|8
1650144050000|2022-04-16 21:20:50|15015.48|14895.48|15015.43|14895.43|15015.49|14895.49|15015.4|14895.4|9
1650144060000|2022-04-16 21:21:00|15015.42|14895.42|15015.46|14895.46|15015.8|14895.8|15015.38|14895.38|9
1650144070000|2022-04-16 21:21:10|15015.28|14895.28|15015.15|14895.15|15015.48|14895.48|15015.15|14895.15|6
1650144080000|2022-04-16 21:21:20|15015.51|14895.51|15015.58|14895.58|15015.65|14895.65|15015.21|14895.21|9
1650144090000|2022-04-16 21:21:30|15015.62|14895.62|15015.41|14895.41|15015.62|14895.62|15015.25|14895.25|8
1650144100000|2022-04-16 21:21:40|15015.47|14895.47|15015.28|14895.28|15015.47|14895.47|15015.18|14895.18|6
1650144110000|2022-04-16 21:21:50|15015.46|14895.46|15013.99|14893.99|15015.46|14895.46|15013.6|14893.6|9
1650144120000|2022-04-16 21:22:00|15014|14894|15014.09|14894.09|15014.11|14894.11|15014|14894|8
1650144130000|2022-04-16 21:22:10|15014.18|14894.18|15014.12|14894.12|15014.26|14894.26|15014.12|14894.12|7
1650144140000|2022-04-16 21:22:20|15014.22|14894.22|15014.25|14894.25|15014.26|14894.26|15013.97|14893.97|10
1650144150000|2022-04-16 21:22:30|15014.22|14894.22|15014.5|14894.5|15014.5|14894.5|15014.22|14894.22|7
1650144160000|2022-04-16 21:22:40|15014.51|14894.51|15015.12|14895.12|15015.12|14895.12|15014.51|14894.51|6
1650144170000|2022-04-16 21:22:50|15015.28|14895.28|15015.07|14895.07|15015.46|14895.46|15014.94|14894.94|9
1650144180000|2022-04-16 21:23:00|15015.03|14895.03|15015.07|14895.07|15015.09|14895.09|15014.83|14894.83|10
1650144190000|2022-04-16 21:23:10|15015.05|14895.05|15015.47|14895.47|15015.49|14895.49|15015.05|14895.05|10
1650144200000|2022-04-16 21:23:20|15015.58|14895.58|15015.55|14895.55|15015.99|14895.99|15015.5|14895.5|9
1650144210000|2022-04-16 21:23:30|15015.54|14895.54|15015.46|14895.46|15015.59|14895.59|15015.39|14895.39|9
1650144220000|2022-04-16 21:23:40|15015.35|14895.35|15015.34|14895.34|15015.35|14895.35|15015.19|14895.19|7
1650144230000|2022-04-16 21:23:50|15015.32|14895.32|15015.39|14895.39|15015.41|14895.41|15015.19|14895.19|8
1650144240000|2022-04-16 21:24:00|15015.33|14895.33|15015.75|14895.75|15015.76|14895.76|15015.3|14895.3|10
1650144250000|2022-04-16 21:24:10|15015.82|14895.82|15016.42|14896.42|15016.53|14896.53|15015.76|14895.76|9
1650144260000|2022-04-16 21:24:20|15016.52|14896.52|15018.66|14898.66|15018.66|14898.66|15016.52|14896.52|9
1650144270000|2022-04-16 21:24:30|15018.62|14898.62|15019.22|14899.22|15019.22|14899.22|15018.28|14898.28|10
1650144280000|2022-04-16 21:24:40|15019.3|14899.3|15021.66|14901.66|15021.66|14901.66|15019.3|14899.3|10
1650144290000|2022-04-16 21:24:50|15022.19|14902.19|15024.53|14904.53|15024.53|14904.53|15022.19|14902.19|9
1650144300000|2022-04-16 21:25:00|15024.61|14904.61|15026.34|14906.34|15026.34|14906.34|15024.61|14904.61|10
1650144310000|2022-04-16 21:25:10|15026.27|14906.27|15027.18|14907.18|15027.3|14907.3|15026.27|14906.27|10
1650144320000|2022-04-16 21:25:20|15026.85|14906.85|15027.31|14907.31|15027.59|14907.59|15026.85|14906.85|9
1650144330000|2022-04-16 21:25:30|15027.47|14907.47|15029.59|14909.59|15029.59|14909.59|15027.47|14907.47|10
1650144340000|2022-04-16 21:25:40|15029.72|14909.72|15030.92|14910.92|15030.92|14910.92|15029.72|14909.72|9
1650144350000|2022-04-16 21:25:50|15030.74|14910.74|15030.99|14910.99|15030.99|14910.99|15030.58|14910.58|9
1650144360000|2022-04-16 21:26:00|15031.04|14911.04|15031.78|14911.78|15031.88|14911.88|15030.9|14910.9|10
1650144370000|2022-04-16 21:26:10|15031.68|14911.68|15032.06|14912.06|15032.06|14912.06|15031.68|14911.68|8
1650144380000|2022-04-16 21:26:20|15031.91|14911.91|15031.95|14911.95|15032.18|14912.18|15031.68|14911.68|10
1650144390000|2022-04-16 21:26:30|15031.91|14911.91|15032.36|14912.36|15032.36|14912.36|15031.86|14911.86|10
1650144400000|2022-04-16 21:26:40|15032.74|14912.74|15033.41|14913.41|15033.41|14913.41|15032.4|14912.4|7
1650144410000|2022-04-16 21:26:50|15033.26|14913.26|15034.32|14914.32|15034.32|14914.32|15033.26|14913.26|10
1650144420000|2022-04-16 21:27:00|15034.35|14914.35|15034.9|14914.9|15035.11|14915.11|15034.35|14914.35|10
1650144430000|2022-04-16 21:27:10|15034.99|14914.99|15034.88|14914.88|15035.1|14915.1|15034.85|14914.85|8
1650144440000|2022-04-16 21:27:20|15035.01|14915.01|15034.55|14914.55|15035.04|14915.04|15034.55|14914.55|9
1650144450000|2022-04-16 21:27:30|15034.56|14914.56|15034.42|14914.42|15034.62|14914.62|15034.39|14914.39|10
1650144460000|2022-04-16 21:27:40|15034.49|14914.49|15033.34|14913.34|15034.49|14914.49|15033.33|14913.33|10
1650144470000|2022-04-16 21:27:50|15033.32|14913.32|15032.76|14912.76|15033.32|14913.32|15032.76|14912.76|9
1650144480000|2022-04-16 21:28:00|15032.96|14912.96|15033.15|14913.15|15033.31|14913.31|15032.91|14912.91|10
1650144490000|2022-04-16 21:28:10|15033.12|14913.12|15030.15|14910.15|15033.12|14913.12|15030.05|14910.05|10
1650144500000|2022-04-16 21:28:20|15030.04|14910.04|15030.64|14910.64|15030.96|14910.96|15030.04|14910.04|9
1650144510000|2022-04-16 21:28:30|15030.54|14910.54|15031.2|14911.2|15031.38|14911.38|15030.54|14910.54|10
1650144520000|2022-04-16 21:28:40|15031.3|14911.3|15032.22|14912.22|15032.22|14912.22|15031.3|14911.3|10
1650144530000|2022-04-16 21:28:50|15032.2|14912.2|15030.68|14910.68|15032.2|14912.2|15030.66|14910.66|10
1650144540000|2022-04-16 21:29:00|15030.65|14910.65|15029.99|14909.99|15030.94|14910.94|15029.99|14909.99|9
1650144550000|2022-04-16 21:29:10|15030.04|14910.04|15030.08|14910.08|15030.25|14910.25|15030.03|14910.03|9
1650144560000|2022-04-16 21:29:20|15029.79|14909.79|15033.94|14913.94|15033.97|14913.97|15029.79|14909.79|9
1650144570000|2022-04-16 21:29:30|15034.73|14914.73|15036.33|14916.33|15036.88|14916.88|15034.44|14914.44|10
1650144580000|2022-04-16 21:29:40|15036.39|14916.39|15037.47|14917.47|15037.47|14917.47|15036.39|14916.39|10
1650144590000|2022-04-16 21:29:50|15037.12|14917.12|15038.23|14918.23|15038.47|14918.47|15037.12|14917.12|10
1650144600000|2022-04-16 21:30:00|15037.97|14917.97|15038.06|14918.06|15038.06|14918.06|15037.55|14917.55|10
1650144610000|2022-04-16 21:30:10|15037.97|14917.97|15039.43|14919.43|15039.43|14919.43|15037.97|14917.97|10
1650144620000|2022-04-16 21:30:20|15039.48|14919.48|15039.28|14919.28|15039.48|14919.48|15038.86|14918.86|10
1650144630000|2022-04-16 21:30:30|15039.47|14919.47|15040.61|14920.61|15040.62|14920.62|15039.3|14919.3|10
1650144640000|2022-04-16 21:30:40|15040.58|14920.58|15040.56|14920.56|15040.66|14920.66|15040.43|14920.43|10
1650144650000|2022-04-16 21:30:50|15040.53|14920.53|15040.94|14920.94|15040.96|14920.96|15040.48|14920.48|9
1650144660000|2022-04-16 21:31:00|15041.2|14921.2|15041.32|14921.32|15041.6|14921.6|15041.16|14921.16|9
1650144670000|2022-04-16 21:31:10|15041.38|14921.38|15041.22|14921.22|15041.38|14921.38|15041.01|14921.01|8
1650144680000|2022-04-16 21:31:20|15041.15|14921.15|15041.71|14921.71|15041.93|14921.93|15041.15|14921.15|10
1650144690000|2022-04-16 21:31:30|15041.85|14921.85|15041.18|14921.18|15041.85|14921.85|15041.15|14921.15|10
1650144700000|2022-04-16 21:31:40|15041.26|14921.26|15040.89|14920.89|15041.36|14921.36|15040.89|14920.89|10
1650144710000|2022-04-16 21:31:50|15040.76|14920.76|15040.64|14920.64|15040.78|14920.78|15040.64|14920.64|8
1650144720000|2022-04-16 21:32:00|15041.48|14921.48|15041.46|14921.46|15041.58|14921.58|15041.32|14921.32|9
1650144730000|2022-04-16 21:32:10|15041.42|14921.42|15042.26|14922.26|15042.26|14922.26|15041.36|14921.36|10
1650144740000|2022-04-16 21:32:20|15042.08|14922.08|15042.65|14922.65|15042.73|14922.73|15041.86|14921.86|10
1650144750000|2022-04-16 21:32:30|15042.56|14922.56|15042.81|14922.81|15042.81|14922.81|15042.56|14922.56|10
1650144760000|2022-04-16 21:32:40|15042.24|14922.24|15043.26|14923.26|15043.3|14923.3|15042.24|14922.24|9
1650144770000|2022-04-16 21:32:50|15043.29|14923.29|15043.24|14923.24|15043.33|14923.33|15043.13|14923.13|9
1650144780000|2022-04-16 21:33:00|15043.13|14923.13|15041.77|14921.77|15043.13|14923.13|15041.77|14921.77|10
1650144790000|2022-04-16 21:33:10|15041.95|14921.95|15043.01|14923.01|15043.03|14923.03|15041.95|14921.95|10
1650144800000|2022-04-16 21:33:20|15042.94|14922.94|15043.79|14923.79|15044.31|14924.31|15042.94|14922.94|8
1650144810000|2022-04-16 21:33:30|15044.13|14924.13|15044.64|14924.64|15044.64|14924.64|15043.75|14923.75|9
1650144820000|2022-04-16 21:33:40|15044.61|14924.61|15044.42|14924.42|15044.86|14924.86|15044.42|14924.42|10
1650144830000|2022-04-16 21:33:50|15044.3|14924.3|15044.31|14924.31|15044.59|14924.59|15043.9|14923.9|9
1650144840000|2022-04-16 21:34:00|15044.47|14924.47|15043.73|14923.73|15044.47|14924.47|15043.73|14923.73|10
1650144850000|2022-04-16 21:34:10|15043.48|14923.48|15042.58|14922.58|15043.48|14923.48|15042.58|14922.58|9
1650144860000|2022-04-16 21:34:20|15042.54|14922.54|15042.06|14922.06|15042.59|14922.59|15041.9|14921.9|9
1650144870000|2022-04-16 21:34:30|15041.88|14921.88|15042.58|14922.58|15042.66|14922.66|15041.87|14921.87|8
1650144880000|2022-04-16 21:34:40|15042.55|14922.55|15043.35|14923.35|15043.38|14923.38|15042.55|14922.55|8
1650144890000|2022-04-16 21:34:50|15043.25|14923.25|15043.24|14923.24|15043.28|14923.28|15043.16|14923.16|8
1650144900000|2022-04-16 21:35:00|15043.23|14923.23|15043.2|14923.2|15043.41|14923.41|15043.2|14923.2|9
1650144910000|2022-04-16 21:35:10|15043.23|14923.23|15042.74|14922.74|15043.23|14923.23|15042.52|14922.52|9
1650144920000|2022-04-16 21:35:20|15042.52|14922.52|15041.75|14921.75|15042.78|14922.78|15041.75|14921.75|10
1650144930000|2022-04-16 21:35:30|15041.73|14921.73|15042|14922|15042|14922|15041.73|14921.73|9
1650144940000|2022-04-16 21:35:40|15041.95|14921.95|15041.78|14921.78|15042.22|14922.22|15041.75|14921.75|9
1650144950000|2022-04-16 21:35:50|15041.71|14921.71|15042.33|14922.33|15042.36|14922.36|15041.71|14921.71|9
1650144960000|2022-04-16 21:36:00|15042.3|14922.3|15041.85|14921.85|15042.31|14922.31|15041.7|14921.7|9
1650144970000|2022-04-16 21:36:10|15041.74|14921.74|15041.67|14921.67|15041.99|14921.99|15041.67|14921.67|10
1650144980000|2022-04-16 21:36:20|15041.7|14921.7|15041.62|14921.62|15041.99|14921.99|15041.6|14921.6|10
1650144990000|2022-04-16 21:36:30|15041.72|14921.72|15041.57|14921.57|15041.74|14921.74|15041.55|14921.55|8
1650145000000|2022-04-16 21:36:40|15041.6|14921.6|15041.68|14921.68|15041.72|14921.72|15041.45|14921.45|7
1650145010000|2022-04-16 21:36:50|15041.66|14921.66|15041.75|14921.75|15041.75|14921.75|15041.54|14921.54|9
1650145020000|2022-04-16 21:37:00|15041.59|14921.59|15041.61|14921.61|15041.61|14921.61|15041.38|14921.38|9
1650145030000|2022-04-16 21:37:10|15041.44|14921.44|15041.29|14921.29|15041.45|14921.45|15041.29|14921.29|7
1650145040000|2022-04-16 21:37:20|15041.38|14921.38|15041.72|14921.72|15041.72|14921.72|15041.37|14921.37|10
1650145050000|2022-04-16 21:37:30|15041.6|14921.6|15042.13|14922.13|15042.13|14922.13|15041.53|14921.53|7
1650145060000|2022-04-16 21:37:40|15042.12|14922.12|15042.1|14922.1|15042.13|14922.13|15042.03|14922.03|4
1650145070000|2022-04-16 21:37:50|15042.15|14922.15|15042.05|14922.05|15042.15|14922.15|15041.81|14921.81|8
1650145080000|2022-04-16 21:38:00|15042.13|14922.13|15042.86|14922.86|15042.86|14922.86|15041.95|14921.95|10
1650145090000|2022-04-16 21:38:10|15042.79|14922.79|15044.52|14924.52|15044.6|14924.6|15042.79|14922.79|9
1650145100000|2022-04-16 21:38:20|15043.72|14923.72|15045|14925|15045.01|14925.01|15043.72|14923.72|8
1650145110000|2022-04-16 21:38:30|15044.98|14924.98|15045.41|14925.41|15045.78|14925.78|15044.98|14924.98|10
1650145120000|2022-04-16 21:38:40|15045.38|14925.38|15045.75|14925.75|15045.96|14925.96|15045.38|14925.38|10
1650145130000|2022-04-16 21:38:50|15045.89|14925.89|15046.21|14926.21|15046.47|14926.47|15045.89|14925.89|9
1650145140000|2022-04-16 21:39:00|15046.01|14926.01|15045.4|14925.4|15046.1|14926.1|15045.4|14925.4|9
1650145150000|2022-04-16 21:39:10|15045.26|14925.26|15045.72|14925.72|15045.83|14925.83|15045.26|14925.26|9
1650145160000|2022-04-16 21:39:20|15045.92|14925.92|15046.08|14926.08|15046.08|14926.08|15045.67|14925.67|10
1650145170000|2022-04-16 21:39:30|15046.05|14926.05|15045.92|14925.92|15046.05|14926.05|15045.79|14925.79|6
1650145180000|2022-04-16 21:39:40|15045.94|14925.94|15046.04|14926.04|15046.09|14926.09|15045.72|14925.72|8
1650145190000|2022-04-16 21:39:50|15046.11|14926.11|15046.19|14926.19|15046.19|14926.19|15046|14926|9
1650145200000|2022-04-16 21:40:00|15046.14|14926.14|15045.79|14925.79|15046.14|14926.14|15045.79|14925.79|10
1650145210000|2022-04-16 21:40:10|15045.59|14925.59|15045.74|14925.74|15045.74|14925.74|15045.48|14925.48|10
1650145220000|2022-04-16 21:40:20|15045.81|14925.81|15045.88|14925.88|15045.88|14925.88|15045.68|14925.68|10
1650145230000|2022-04-16 21:40:30|15045.87|14925.87|15045.71|14925.71|15045.94|14925.94|15045.64|14925.64|8
1650145240000|2022-04-16 21:40:40|15045.74|14925.74|15046.19|14926.19|15046.29|14926.29|15045.73|14925.73|10
1650145250000|2022-04-16 21:40:50|15046.05|14926.05|15046.15|14926.15|15046.35|14926.35|15046.05|14926.05|9
1650145260000|2022-04-16 21:41:00|15045.96|14925.96|15045.73|14925.73|15046.23|14926.23|15045.73|14925.73|10
1650145270000|2022-04-16 21:41:10|15045.77|14925.77|15045.21|14925.21|15045.77|14925.77|15045.19|14925.19|10
1650145280000|2022-04-16 21:41:20|15045.11|14925.11|15045.19|14925.19|15045.28|14925.28|15045.02|14925.02|6
1650145290000|2022-04-16 21:41:30|15045.27|14925.27|15045.06|14925.06|15045.27|14925.27|15044.82|14924.82|9
1650145300000|2022-04-16 21:41:40|15044.97|14924.97|15044.69|14924.69|15044.97|14924.97|15044.69|14924.69|8
1650145310000|2022-04-16 21:41:50|15044.72|14924.72|15044.82|14924.82|15045.02|14925.02|15044.72|14924.72|5
1650145320000|2022-04-16 21:42:00|15044.85|14924.85|15045.47|14925.47|15045.47|14925.47|15044.85|14924.85|9
1650145330000|2022-04-16 21:42:10|15045.52|14925.52|15045.63|14925.63|15045.63|14925.63|15045.52|14925.52|8
1650145340000|2022-04-16 21:42:20|15045.65|14925.65|15046.01|14926.01|15046.01|14926.01|15045.55|14925.55|7
1650145350000|2022-04-16 21:42:30|15046.09|14926.09|15046.05|14926.05|15046.23|14926.23|15046.02|14926.02|9
1650145360000|2022-04-16 21:42:40|15045.71|14925.71|15045.74|14925.74|15046.13|14926.13|15045.71|14925.71|8
1650145370000|2022-04-16 21:42:50|15045.72|14925.72|15045.49|14925.49|15045.72|14925.72|15045.49|14925.49|6
1650145380000|2022-04-16 21:43:00|15045.46|14925.46|15045.63|14925.63|15045.63|14925.63|15045.4|14925.4|10
1650145390000|2022-04-16 21:43:10|15045.65|14925.65|15045.34|14925.34|15045.65|14925.65|15045.34|14925.34|9
1650145400000|2022-04-16 21:43:20|15045.31|14925.31|15045.27|14925.27|15045.31|14925.31|15045.15|14925.15|7
1650145410000|2022-04-16 21:43:30|15045.09|14925.09|15044.89|14924.89|15045.09|14925.09|15044.51|14924.51|9
1650145420000|2022-04-16 21:43:40|15044.78|14924.78|15045.12|14925.12|15045.25|14925.25|15044.78|14924.78|10
1650145430000|2022-04-16 21:43:50|15045.43|14925.43|15045.33|14925.33|15045.47|14925.47|15045.32|14925.32|8
1650145440000|2022-04-16 21:44:00|15045.35|14925.35|15045.43|14925.43|15045.43|14925.43|15045.07|14925.07|9
1650145450000|2022-04-16 21:44:10|15045.44|14925.44|15046.91|14926.91|15046.91|14926.91|15045.28|14925.28|10
1650145460000|2022-04-16 21:44:20|15047.17|14927.17|15048.02|14928.02|15048.19|14928.19|15047.05|14927.05|10
1650145470000|2022-04-16 21:44:30|15047.83|14927.83|15051.22|14931.22|15051.37|14931.37|15047.83|14927.83|10
1650145480000|2022-04-16 21:44:40|15051.33|14931.33|15055.91|14935.91|15055.91|14935.91|15051.33|14931.33|10
1650145490000|2022-04-16 21:44:50|15058.04|14938.04|15059.38|14939.38|15060.66|14940.66|15058.04|14938.04|10
1650145500000|2022-04-16 21:45:00|15059.25|14939.25|15057.56|14937.56|15059.35|14939.35|15057.56|14937.56|10
1650145510000|2022-04-16 21:45:10|15057.9|14937.9|15057.54|14937.54|15057.9|14937.9|15057.12|14937.12|10
1650145520000|2022-04-16 21:45:20|15057.58|14937.58|15058.88|14938.88|15058.88|14938.88|15057.16|14937.16|10
1650145530000|2022-04-16 21:45:30|15059.04|14939.04|15059.94|14939.94|15060.08|14940.08|15059.04|14939.04|10
1650145540000|2022-04-16 21:45:40|15059.73|14939.73|15060.64|14940.64|15060.64|14940.64|15059.5|14939.5|9
1650145550000|2022-04-16 21:45:50|15060.78|14940.78|15061.53|14941.53|15061.73|14941.73|15060.68|14940.68|10
1650145560000|2022-04-16 21:46:00|15061.87|14941.87|15062.49|14942.49|15062.49|14942.49|15061.87|14941.87|10
1650145570000|2022-04-16 21:46:10|15062.48|14942.48|15062.87|14942.87|15062.87|14942.87|15062.28|14942.28|10
1650145580000|2022-04-16 21:46:20|15062.85|14942.85|15066.61|14946.61|15066.61|14946.61|15062.65|14942.65|9
1650145590000|2022-04-16 21:46:30|15066.47|14946.47|15068.1|14948.1|15068.1|14948.1|15066.2|14946.2|9
1650145600000|2022-04-16 21:46:40|15068.03|14948.03|15068.5|14948.5|15068.5|14948.5|15067.71|14947.71|9
1650145610000|2022-04-16 21:46:50|15068.33|14948.33|15068.88|14948.88|15068.88|14948.88|15068.25|14948.25|10
1650145620000|2022-04-16 21:47:00|15068.8|14948.8|15070.03|14950.03|15070.17|14950.17|15068.8|14948.8|10
1650145630000|2022-04-16 21:47:10|15069.68|14949.68|15071.93|14951.93|15071.93|14951.93|15069.63|14949.63|10
1650145640000|2022-04-16 21:47:20|15072.15|14952.15|15074.63|14954.63|15074.63|14954.63|15072.15|14952.15|10
1650145650000|2022-04-16 21:47:30|15076.79|14956.79|15091.1|14971.1|15091.1|14971.1|15076.79|14956.79|10
1650145660000|2022-04-16 21:47:40|15092.92|14972.92|15099|14979|15099|14979|15092.92|14972.92|10
1650145670000|2022-04-16 21:47:50|15099.13|14979.13|15106.17|14986.17|15106.17|14986.17|15099.13|14979.13|10
1650145680000|2022-04-16 21:48:00|15106.86|14986.86|15100.87|14980.87|15107.17|14987.17|15100.87|14980.87|9
1650145690000|2022-04-16 21:48:10|15100.54|14980.54|15097.86|14977.86|15100.79|14980.79|15096.68|14976.68|10
1650145700000|2022-04-16 21:48:20|15097.49|14977.49|15095.35|14975.35|15097.49|14977.49|15095.17|14975.17|10
1650145710000|2022-04-16 21:48:30|15095.72|14975.72|15097.84|14977.84|15097.9|14977.9|15094.39|14974.39|10
1650145720000|2022-04-16 21:48:40|15097.76|14977.76|15100.04|14980.04|15101.46|14981.46|15097.76|14977.76|9
1650145730000|2022-04-16 21:48:50|15099.41|14979.41|15099.1|14979.1|15099.74|14979.74|15098.23|14978.23|10
1650145740000|2022-04-16 21:49:00|15099.46|14979.46|15098.47|14978.47|15099.97|14979.97|15098.47|14978.47|10
1650145750000|2022-04-16 21:49:10|15098.49|14978.49|15097.64|14977.64|15098.68|14978.68|15097.64|14977.64|9
1650145760000|2022-04-16 21:49:20|15097.79|14977.79|15098.1|14978.1|15098.1|14978.1|15097.49|14977.49|10
1650145770000|2022-04-16 21:49:30|15097.32|14977.32|15097.23|14977.23|15098.71|14978.71|15096.88|14976.88|10
1650145780000|2022-04-16 21:49:40|15096.72|14976.72|15096.64|14976.64|15097.06|14977.06|15095.73|14975.73|10
1650145790000|2022-04-16 21:49:50|15096.41|14976.41|15096.77|14976.77|15097.68|14977.68|15096.41|14976.41|10
1650145800000|2022-04-16 21:50:00|15096.95|14976.95|15094.88|14974.88|15096.95|14976.95|15094.88|14974.88|10
1650145810000|2022-04-16 21:50:10|15095.01|14975.01|15090.97|14970.97|15095.01|14975.01|15090.97|14970.97|9
1650145820000|2022-04-16 21:50:20|15090.78|14970.78|15090.31|14970.31|15090.78|14970.78|15089.43|14969.43|9
1650145830000|2022-04-16 21:50:30|15090.04|14970.04|15090.77|14970.77|15090.88|14970.88|15089.86|14969.86|10
1650145840000|2022-04-16 21:50:40|15090.79|14970.79|15091.49|14971.49|15091.6|14971.6|15090.77|14970.77|9
1650145850000|2022-04-16 21:50:50|15091.56|14971.56|15093.29|14973.29|15093.29|14973.29|15091.42|14971.42|10
1650145860000|2022-04-16 21:51:00|15093.24|14973.24|15095.78|14975.78|15096.03|14976.03|15093.24|14973.24|9
1650145870000|2022-04-16 21:51:10|15095.61|14975.61|15094.09|14974.09|15095.61|14975.61|15094.09|14974.09|9
1650145880000|2022-04-16 21:51:20|15094.17|14974.17|15093.01|14973.01|15094.17|14974.17|15093.01|14973.01|10
1650145890000|2022-04-16 21:51:30|15093.15|14973.15|15091.61|14971.61|15093.15|14973.15|15091.36|14971.36|9
1650145900000|2022-04-16 21:51:40|15091.83|14971.83|15090.32|14970.32|15092.09|14972.09|15090.32|14970.32|10
1650145910000|2022-04-16 21:51:50|15090.06|14970.06|15089.58|14969.58|15090.06|14970.06|15089.3|14969.3|10
1650145920000|2022-04-16 21:52:00|15089.41|14969.41|15089.26|14969.26|15089.66|14969.66|15089.26|14969.26|9
1650145930000|2022-04-16 21:52:10|15088.76|14968.76|15088.43|14968.43|15089.12|14969.12|15088.43|14968.43|9
1650145940000|2022-04-16 21:52:20|15088.54|14968.54|15089.52|14969.52|15089.52|14969.52|15088.06|14968.06|10
1650145950000|2022-04-16 21:52:30|15089.93|14969.93|15090.79|14970.79|15090.79|14970.79|15089.8|14969.8|10
1650145960000|2022-04-16 21:52:40|15090.89|14970.89|15090.67|14970.67|15090.98|14970.98|15090.62|14970.62|9
1650145970000|2022-04-16 21:52:50|15090.7|14970.7|15090.5|14970.5|15090.84|14970.84|15090.39|14970.39|9
1650145980000|2022-04-16 21:53:00|15090.52|14970.52|15091.36|14971.36|15091.37|14971.37|15090.52|14970.52|9
1650145990000|2022-04-16 21:53:10|15091.39|14971.39|15089.92|14969.92|15091.48|14971.48|15089.92|14969.92|9
1650146000000|2022-04-16 21:53:20|15089.74|14969.74|15086.15|14966.15|15089.74|14969.74|15086.15|14966.15|9
1650146010000|2022-04-16 21:53:30|15086.17|14966.17|15085.84|14965.84|15086.3|14966.3|15085.84|14965.84|10
1650146020000|2022-04-16 21:53:40|15085.85|14965.85|15085.76|14965.76|15085.85|14965.85|15084.99|14964.99|8
1650146030000|2022-04-16 21:53:50|15085.18|14965.18|15086.04|14966.04|15086.06|14966.06|15085.18|14965.18|8
1650146040000|2022-04-16 21:54:00|15085.32|14965.32|15083.14|14963.14|15085.32|14965.32|15083.14|14963.14|10
1650146050000|2022-04-16 21:54:10|15083.04|14963.04|15084.92|14964.92|15084.92|14964.92|15083.04|14963.04|8
1650146060000|2022-04-16 21:54:20|15084.65|14964.65|15084.62|14964.62|15086|14966|15084.62|14964.62|10
1650146070000|2022-04-16 21:54:30|15084.71|14964.71|15085.1|14965.1|15085.67|14965.67|15084.42|14964.42|10
1650146080000|2022-04-16 21:54:40|15085.05|14965.05|15085.39|14965.39|15085.74|14965.74|15084.89|14964.89|10
1650146090000|2022-04-16 21:54:50|15085.16|14965.16|15083.87|14963.87|15085.16|14965.16|15083.87|14963.87|10
1650146100000|2022-04-16 21:55:00|15084.4|14964.4|15087.68|14967.68|15087.68|14967.68|15084.13|14964.13|10
1650146110000|2022-04-16 21:55:10|15087.57|14967.57|15087.24|14967.24|15087.57|14967.57|15086.68|14966.68|10
1650146120000|2022-04-16 21:55:20|15087.43|14967.43|15088.15|14968.15|15088.22|14968.22|15087.28|14967.28|9
1650146130000|2022-04-16 21:55:30|15088.56|14968.56|15087.24|14967.24|15088.56|14968.56|15087.24|14967.24|10
1650146140000|2022-04-16 21:55:40|15087.43|14967.43|15086.71|14966.71|15087.43|14967.43|15086.71|14966.71|9
1650146150000|2022-04-16 21:55:50|15086.76|14966.76|15086.26|14966.26|15086.98|14966.98|15085.93|14965.93|10
1650146160000|2022-04-16 21:56:00|15086.41|14966.41|15086.51|14966.51|15086.51|14966.51|15085.51|14965.51|9
1650146170000|2022-04-16 21:56:10|15086.4|14966.4|15085.57|14965.57|15086.4|14966.4|15085.45|14965.45|10
1650146180000|2022-04-16 21:56:20|15085.54|14965.54|15085.51|14965.51|15086.05|14966.05|15085.33|14965.33|10
1650146190000|2022-04-16 21:56:30|15085.57|14965.57|15085.97|14965.97|15086.37|14966.37|15085.57|14965.57|9
1650146200000|2022-04-16 21:56:40|15085.62|14965.62|15084.18|14964.18|15085.62|14965.62|15084.1|14964.1|10
1650146210000|2022-04-16 21:56:50|15084.21|14964.21|15082.72|14962.72|15084.4|14964.4|15082.72|14962.72|10
1650146220000|2022-04-16 21:57:00|15082.98|14962.98|15082.49|14962.49|15083.27|14963.27|15082.49|14962.49|8
1650146230000|2022-04-16 21:57:10|15082.35|14962.35|15081.76|14961.76|15082.36|14962.36|15081.54|14961.54|10
1650146240000|2022-04-16 21:57:20|15081.68|14961.68|15081.7|14961.7|15081.7|14961.7|15081.06|14961.06|8
1650146250000|2022-04-16 21:57:30|15081.65|14961.65|15081.49|14961.49|15081.69|14961.69|15081.49|14961.49|6
1650146260000|2022-04-16 21:57:40|15081.38|14961.38|15079.18|14959.18|15081.38|14961.38|15079.18|14959.18|9
1650146270000|2022-04-16 21:57:50|15079.02|14959.02|15078.44|14958.44|15079.02|14959.02|15078.38|14958.38|7
1650146280000|2022-04-16 21:58:00|15078.42|14958.42|15078.79|14958.79|15078.79|14958.79|15078.37|14958.37|8
1650146290000|2022-04-16 21:58:10|15078.67|14958.67|15078.67|14958.67|15078.76|14958.76|15078.51|14958.51|9
1650146300000|2022-04-16 21:58:20|15078.65|14958.65|15075|14955|15078.65|14958.65|15075|14955|9
1650146310000|2022-04-16 21:58:30|15075.2|14955.2|15073.64|14953.64|15075.2|14955.2|15073.43|14953.43|10
1650146320000|2022-04-16 21:58:40|15073.73|14953.73|15076.75|14956.75|15076.75|14956.75|15073.73|14953.73|9
1650146330000|2022-04-16 21:58:50|15077.22|14957.22|15077.7|14957.7|15078.88|14958.88|15076.81|14956.81|10
1650146340000|2022-04-16 21:59:00|15077.15|14957.15|15077.15|14957.15|15077.39|14957.39|15076.19|14956.19|10
1650146350000|2022-04-16 21:59:10|15077.53|14957.53|15079.73|14959.73|15079.73|14959.73|15077.46|14957.46|10
1650146360000|2022-04-16 21:59:20|15080.49|14960.49|15085.05|14965.05|15085.05|14965.05|15080.49|14960.49|10
1650146370000|2022-04-16 21:59:30|15085.21|14965.21|15086.37|14966.37|15086.37|14966.37|15085.07|14965.07|10
1650146380000|2022-04-16 21:59:40|15086.86|14966.86|15086.14|14966.14|15086.86|14966.86|15084.95|14964.95|10
1650146390000|2022-04-16 21:59:50|15085.52|14965.52|15085.16|14965.16|15085.52|14965.52|15084.89|14964.89|9
1650146400000|2022-04-16 22:00:00|15085.21|14965.21|15085.42|14965.42|15085.42|14965.42|15084.17|14964.17|10
1650146410000|2022-04-16 22:00:10|15086|14966|15090.52|14970.52|15090.52|14970.52|15085.63|14965.63|10
1650146420000|2022-04-16 22:00:20|15090.53|14970.53|15091.65|14971.65|15091.69|14971.69|15090.53|14970.53|10
1650146430000|2022-04-16 22:00:30|15091.64|14971.64|15092.68|14972.68|15092.68|14972.68|15091.17|14971.17|9
1650146440000|2022-04-16 22:00:40|15092.85|14972.85|15094.84|14974.84|15094.98|14974.98|15092.85|14972.85|10
1650146450000|2022-04-16 22:00:50|15095.16|14975.16|15094.96|14974.96|15095.16|14975.16|15094.63|14974.63|9
1650146460000|2022-04-16 22:01:00|15095.01|14975.01|15096.29|14976.29|15096.29|14976.29|15094.59|14974.59|9
1650146470000|2022-04-16 22:01:10|15096.93|14976.93|15113.61|14993.61|15113.61|14993.61|15096.93|14976.93|10
1650146480000|2022-04-16 22:01:20|15118.66|14998.66|15128.82|15008.82|15130.73|15010.73|15117.95|14997.95|10
1650146490000|2022-04-16 22:01:30|15127.44|15007.44|15128.62|15008.62|15128.62|15008.62|15126.17|15006.17|10
1650146500000|2022-04-16 22:01:40|15129.2|15009.2|15126.34|15006.34|15129.2|15009.2|15126.3|15006.3|10
1650146510000|2022-04-16 22:01:50|15125.87|15005.87|15126.29|15006.29|15126.41|15006.41|15125.42|15005.42|10
1650146520000|2022-04-16 22:02:00|15126.62|15006.62|15128.76|15008.76|15128.76|15008.76|15126.53|15006.53|10
1650146530000|2022-04-16 22:02:10|15128.62|15008.62|15130.11|15010.11|15130.25|15010.25|15128.62|15008.62|10
1650146540000|2022-04-16 22:02:20|15129.97|15009.97|15129.39|15009.39|15130.08|15010.08|15129.27|15009.27|10
1650146550000|2022-04-16 22:02:30|15129.41|15009.41|15127.83|15007.83|15129.41|15009.41|15127.58|15007.58|10
1650146560000|2022-04-16 22:02:40|15127.49|15007.49|15125.38|15005.38|15127.49|15007.49|15125.38|15005.38|10
1650146570000|2022-04-16 22:02:50|15125.26|15005.26|15125.28|15005.28|15125.8|15005.8|15125.2|15005.2|9
1650146580000|2022-04-16 22:03:00|15125.35|15005.35|15125.74|15005.74|15125.85|15005.85|15124.86|15004.86|10
1650146590000|2022-04-16 22:03:10|15125.8|15005.8|15125.94|15005.94|15126.16|15006.16|15125.48|15005.48|10
1650146600000|2022-04-16 22:03:20|15125.63|15005.63|15125.57|15005.57|15125.75|15005.75|15125.28|15005.28|10
1650146610000|2022-04-16 22:03:30|15125.4|15005.4|15126.55|15006.55|15126.55|15006.55|15125.29|15005.29|10
1650146620000|2022-04-16 22:03:40|15126.48|15006.48|15128.74|15008.74|15128.74|15008.74|15126.48|15006.48|10
1650146630000|2022-04-16 22:03:50|15128.53|15008.53|15130.28|15010.28|15130.37|15010.37|15128.53|15008.53|9
1650146640000|2022-04-16 22:04:00|15130.29|15010.29|15130.5|15010.5|15130.5|15010.5|15129.97|15009.97|8
1650146650000|2022-04-16 22:04:10|15130.49|15010.49|15127.63|15007.63|15130.61|15010.61|15127.17|15007.17|10
1650146660000|2022-04-16 22:04:20|15127.7|15007.7|15129.64|15009.64|15129.64|15009.64|15127.51|15007.51|10
1650146670000|2022-04-16 22:04:30|15129.39|15009.39|15130.32|15010.32|15130.67|15010.67|15129.2|15009.2|10
1650146680000|2022-04-16 22:04:40|15130.51|15010.51|15130.42|15010.42|15130.68|15010.68|15129.92|15009.92|10
1650146690000|2022-04-16 22:04:50|15130.51|15010.51|15129.15|15009.15|15130.54|15010.54|15129.15|15009.15|10
1650146700000|2022-04-16 22:05:00|15129.07|15009.07|15129.77|15009.77|15129.93|15009.93|15128.53|15008.53|9
1650146710000|2022-04-16 22:05:10|15129.59|15009.59|15128.46|15008.46|15129.59|15009.59|15127.02|15007.02|10
1650146720000|2022-04-16 22:05:20|15128.58|15008.58|15128.4|15008.4|15130|15010|15128.4|15008.4|10
1650146730000|2022-04-16 22:05:30|15128.55|15008.55|15127.9|15007.9|15128.88|15008.88|15127.86|15007.86|10
1650146740000|2022-04-16 22:05:40|15127.89|15007.89|15127.3|15007.3|15127.89|15007.89|15127.3|15007.3|9
1650146750000|2022-04-16 22:05:50|15127.42|15007.42|15129.76|15009.76|15129.76|15009.76|15127.15|15007.15|10
1650146760000|2022-04-16 22:06:00|15129.78|15009.78|15130.83|15010.83|15130.97|15010.97|15129.54|15009.54|10
1650146770000|2022-04-16 22:06:10|15131.14|15011.14|15133.66|15013.66|15133.66|15013.66|15131.12|15011.12|10
1650146780000|2022-04-16 22:06:20|15134.11|15014.11|15135.63|15015.63|15135.87|15015.87|15134.11|15014.11|9
1650146790000|2022-04-16 22:06:30|15135.06|15015.06|15136.12|15016.12|15136.12|15016.12|15135.06|15015.06|9
1650146800000|2022-04-16 22:06:40|15137.66|15017.66|15139.12|15019.12|15139.53|15019.53|15137.66|15017.66|10
1650146810000|2022-04-16 22:06:50|15139.41|15019.41|15138.91|15018.91|15139.41|15019.41|15138.1|15018.1|10
1650146820000|2022-04-16 22:07:00|15138.75|15018.75|15139.3|15019.3|15139.66|15019.66|15138.75|15018.75|9
1650146830000|2022-04-16 22:07:10|15140.96|15020.96|15141.92|15021.92|15142.13|15022.13|15140.96|15020.96|10
1650146840000|2022-04-16 22:07:20|15142.18|15022.18|15144.41|15024.41|15144.55|15024.55|15142.18|15022.18|9
1650146850000|2022-04-16 22:07:30|15145.19|15025.19|15148.11|15028.11|15148.11|15028.11|15145.19|15025.19|9
1650146860000|2022-04-16 22:07:40|15147.9|15027.9|15150.15|15030.15|15150.15|15030.15|15147.84|15027.84|10
1650146870000|2022-04-16 22:07:50|15150.54|15030.54|15152.5|15032.5|15152.5|15032.5|15150.5|15030.5|10
1650146880000|2022-04-16 22:08:00|15152.64|15032.64|15152.97|15032.97|15153.06|15033.06|15152.64|15032.64|10
1650146890000|2022-04-16 22:08:10|15153.07|15033.07|15152.45|15032.45|15153.22|15033.22|15152.45|15032.45|10
1650146900000|2022-04-16 22:08:20|15152.38|15032.38|15151.61|15031.61|15152.38|15032.38|15151.38|15031.38|10
1650146910000|2022-04-16 22:08:30|15151.59|15031.59|15152.94|15032.94|15152.94|15032.94|15151.28|15031.28|9
1650146920000|2022-04-16 22:08:40|15153.26|15033.26|15155.42|15035.42|15155.42|15035.42|15153.04|15033.04|10
1650146930000|2022-04-16 22:08:50|15155.82|15035.82|15157.77|15037.77|15157.77|15037.77|15155.72|15035.72|8
1650146940000|2022-04-16 22:09:00|15158.27|15038.27|15157.93|15037.93|15158.27|15038.27|15156.84|15036.84|10
1650146950000|2022-04-16 22:09:10|15157.83|15037.83|15156.37|15036.37|15157.83|15037.83|15156.37|15036.37|10
1650146960000|2022-04-16 22:09:20|15156.6|15036.6|15157.13|15037.13|15157.49|15037.49|15156.43|15036.43|10
1650146970000|2022-04-16 22:09:30|15157.8|15037.8|15159.15|15039.15|15159.15|15039.15|15157.8|15037.8|10
1650146980000|2022-04-16 22:09:40|15159.88|15039.88|15158.16|15038.16|15159.88|15039.88|15158.16|15038.16|10
1650146990000|2022-04-16 22:09:50|15158.86|15038.86|15160.02|15040.02|15160.02|15040.02|15158.77|15038.77|10
1650147000000|2022-04-16 22:10:00|15160.01|15040.01|15161.36|15041.36|15162.51|15042.51|15159.89|15039.89|10
1650147010000|2022-04-16 22:10:10|15162.98|15042.98|15159.44|15039.44|15162.98|15042.98|15159.44|15039.44|10
1650147020000|2022-04-16 22:10:20|15159.2|15039.2|15160.04|15040.04|15161.16|15041.16|15159.2|15039.2|10
1650147030000|2022-04-16 22:10:30|15159.59|15039.59|15163.29|15043.29|15163.34|15043.34|15159.59|15039.59|10
1650147040000|2022-04-16 22:10:40|15163.92|15043.92|15173.77|15053.77|15174.06|15054.06|15163.92|15043.92|10
1650147050000|2022-04-16 22:10:50|15175.53|15055.53|15175.82|15055.82|15177.37|15057.37|15175.53|15055.53|10
1650147060000|2022-04-16 22:11:00|15175.63|15055.63|15175.09|15055.09|15178.11|15058.11|15175.09|15055.09|10
1650147070000|2022-04-16 22:11:10|15173.54|15053.54|15174.77|15054.77|15175.21|15055.21|15173.03|15053.03|10
1650147080000|2022-04-16 22:11:20|15174.57|15054.57|15173.94|15053.94|15175.52|15055.52|15173.94|15053.94|10
1650147090000|2022-04-16 22:11:30|15173.88|15053.88|15174.38|15054.38|15175.43|15055.43|15172.66|15052.66|10
1650147100000|2022-04-16 22:11:40|15174.41|15054.41|15169.77|15049.77|15174.41|15054.41|15169.58|15049.58|10
1650147110000|2022-04-16 22:11:50|15169.86|15049.86|15169.65|15049.65|15170.1|15050.1|15169.18|15049.18|9
1650147120000|2022-04-16 22:12:00|15169.26|15049.26|15167.76|15047.76|15169.26|15049.26|15167.67|15047.67|9
1650147130000|2022-04-16 22:12:10|15167.74|15047.74|15169.15|15049.15|15169.15|15049.15|15167.71|15047.71|10
1650147140000|2022-04-16 22:12:20|15169.22|15049.22|15169.05|15049.05|15169.22|15049.22|15168.87|15048.87|9
1650147150000|2022-04-16 22:12:30|15169.33|15049.33|15167.69|15047.69|15169.39|15049.39|15167.61|15047.61|9
1650147160000|2022-04-16 22:12:40|15167.56|15047.56|15168.36|15048.36|15168.36|15048.36|15167.17|15047.17|9
1650147170000|2022-04-16 22:12:50|15168.59|15048.59|15167.83|15047.83|15168.68|15048.68|15167.83|15047.83|10
1650147180000|2022-04-16 22:13:00|15167.53|15047.53|15166.75|15046.75|15167.66|15047.66|15166.75|15046.75|10
1650147190000|2022-04-16 22:13:10|15166.66|15046.66|15166.11|15046.11|15166.66|15046.66|15166.11|15046.11|8
1650147200000|2022-04-16 22:13:20|15166.12|15046.12|15166.05|15046.05|15166.13|15046.13|15165.82|15045.82|10
1650147210000|2022-04-16 22:13:30|15165.91|15045.91|15165.43|15045.43|15166.08|15046.08|15165.28|15045.28|10
1650147220000|2022-04-16 22:13:40|15165.63|15045.63|15166.62|15046.62|15166.62|15046.62|15165.63|15045.63|10
1650147230000|2022-04-16 22:13:50|15166.55|15046.55|15166.68|15046.68|15166.71|15046.71|15166.55|15046.55|7
1650147240000|2022-04-16 22:14:00|15166.81|15046.81|15166.94|15046.94|15167.07|15047.07|15166.67|15046.67|9
1650147250000|2022-04-16 22:14:10|15166.88|15046.88|15165.55|15045.55|15167.12|15047.12|15165.54|15045.54|10
1650147260000|2022-04-16 22:14:20|15165.76|15045.76|15164.82|15044.82|15165.76|15045.76|15164.82|15044.82|8
1650147270000|2022-04-16 22:14:30|15164.79|15044.79|15163.15|15043.15|15164.79|15044.79|15163.15|15043.15|10
1650147280000|2022-04-16 22:14:40|15162.44|15042.44|15161.84|15041.84|15162.61|15042.61|15161.77|15041.77|9
1650147290000|2022-04-16 22:14:50|15161.82|15041.82|15161.56|15041.56|15162.08|15042.08|15161.56|15041.56|10
1650147300000|2022-04-16 22:15:00|15161.54|15041.54|15163.18|15043.18|15163.18|15043.18|15161.37|15041.37|10
1650147310000|2022-04-16 22:15:10|15163.39|15043.39|15161.55|15041.55|15163.39|15043.39|15161.55|15041.55|10
1650147320000|2022-04-16 22:15:20|15161|15041|15158.59|15038.59|15161|15041|15158.59|15038.59|9
1650147330000|2022-04-16 22:15:30|15158.43|15038.43|15154.73|15034.73|15158.57|15038.57|15154.73|15034.73|10
1650147340000|2022-04-16 22:15:40|15153.92|15033.92|15148.49|15028.49|15153.92|15033.92|15148.49|15028.49|10
1650147350000|2022-04-16 22:15:50|15148.29|15028.29|15145.59|15025.59|15148.56|15028.56|15145.59|15025.59|10
1650147360000|2022-04-16 22:16:00|15145.06|15025.06|15142.69|15022.69|15145.06|15025.06|15142.69|15022.69|10
1650147370000|2022-04-16 22:16:10|15142.14|15022.14|15141.98|15021.98|15142.15|15022.15|15141.5|15021.5|9
1650147380000|2022-04-16 22:16:20|15142.34|15022.34|15143.99|15023.99|15143.99|15023.99|15142.16|15022.16|10
1650147390000|2022-04-16 22:16:30|15144.06|15024.06|15143.98|15023.98|15144.16|15024.16|15143.38|15023.38|10
1650147400000|2022-04-16 22:16:40|15144.03|15024.03|15142.38|15022.38|15144.03|15024.03|15142.38|15022.38|10
1650147410000|2022-04-16 22:16:50|15142.49|15022.49|15142.55|15022.55|15142.55|15022.55|15142|15022|10
1650147420000|2022-04-16 22:17:00|15142.58|15022.58|15142.81|15022.81|15143.17|15023.17|15142.58|15022.58|10
1650147430000|2022-04-16 22:17:10|15142.72|15022.72|15145.67|15025.67|15145.67|15025.67|15142.72|15022.72|10
1650147440000|2022-04-16 22:17:20|15145.66|15025.66|15145.57|15025.57|15146.18|15026.18|15145.57|15025.57|10
1650147450000|2022-04-16 22:17:30|15145.61|15025.61|15146.76|15026.76|15147.13|15027.13|15145.61|15025.61|8
1650147460000|2022-04-16 22:17:40|15147.14|15027.14|15148.2|15028.2|15148.2|15028.2|15147.13|15027.13|9
1650147470000|2022-04-16 22:17:50|15148.17|15028.17|15147.49|15027.49|15148.49|15028.49|15147.49|15027.49|9
1650147480000|2022-04-16 22:18:00|15147.38|15027.38|15147.7|15027.7|15147.7|15027.7|15147.01|15027.01|10
1650147490000|2022-04-16 22:18:10|15148.11|15028.11|15151.14|15031.14|15151.14|15031.14|15148.11|15028.11|9
1650147500000|2022-04-16 22:18:20|15151.93|15031.93|15152.18|15032.18|15152.81|15032.81|15151.93|15031.93|10
1650147510000|2022-04-16 22:18:30|15152.25|15032.25|15152.85|15032.85|15152.85|15032.85|15151.72|15031.72|10
1650147520000|2022-04-16 22:18:40|15153.16|15033.16|15152.76|15032.76|15153.16|15033.16|15152.76|15032.76|9
1650147530000|2022-04-16 22:18:50|15152.63|15032.63|15151.15|15031.15|15152.78|15032.78|15151.15|15031.15|8
1650147540000|2022-04-16 22:19:00|15150.38|15030.38|15149.41|15029.41|15150.38|15030.38|15149.41|15029.41|10
1650147550000|2022-04-16 22:19:10|15149.82|15029.82|15148.82|15028.82|15149.82|15029.82|15148.66|15028.66|10
1650147560000|2022-04-16 22:19:20|15148.64|15028.64|15148.6|15028.6|15148.82|15028.82|15148.52|15028.52|10
1650147570000|2022-04-16 22:19:30|15148.12|15028.12|15149.54|15029.54|15149.54|15029.54|15148.12|15028.12|8
1650147580000|2022-04-16 22:19:40|15149.5|15029.5|15151.08|15031.08|15151.08|15031.08|15149.5|15029.5|10
1650147590000|2022-04-16 22:19:50|15150.94|15030.94|15151.16|15031.16|15151.16|15031.16|15150.71|15030.71|10
1650147600000|2022-04-16 22:20:00|15150.99|15030.99|15151.72|15031.72|15152.48|15032.48|15150.99|15030.99|9
1650147610000|2022-04-16 22:20:10|15151.68|15031.68|15151.27|15031.27|15151.81|15031.81|15151.06|15031.06|10
1650147620000|2022-04-16 22:20:20|15151.5|15031.5|15151.85|15031.85|15151.91|15031.91|15151.39|15031.39|10
1650147630000|2022-04-16 22:20:30|15152.11|15032.11|15152.97|15032.97|15153.12|15033.12|15152.11|15032.11|10
1650147640000|2022-04-16 22:20:40|15152.76|15032.76|15153.31|15033.31|15153.35|15033.35|15152.76|15032.76|10
1650147650000|2022-04-16 22:20:50|15153.45|15033.45|15153.25|15033.25|15153.82|15033.82|15153.25|15033.25|9
1650147660000|2022-04-16 22:21:00|15152.95|15032.95|15153.36|15033.36|15153.56|15033.56|15152.83|15032.83|8
1650147670000|2022-04-16 22:21:10|15153.34|15033.34|15154.37|15034.37|15154.42|15034.42|15153.34|15033.34|10
1650147680000|2022-04-16 22:21:20|15154.39|15034.39|15154.37|15034.37|15154.78|15034.78|15153.93|15033.93|9
1650147690000|2022-04-16 22:21:30|15154.41|15034.41|15153.74|15033.74|15154.41|15034.41|15153.73|15033.73|9
1650147700000|2022-04-16 22:21:40|15153.72|15033.72|15153.73|15033.73|15153.97|15033.97|15153.72|15033.72|9
1650147710000|2022-04-16 22:21:50|15153.71|15033.71|15154.74|15034.74|15154.89|15034.89|15153.6|15033.6|10
1650147720000|2022-04-16 22:22:00|15154.6|15034.6|15154.39|15034.39|15155.32|15035.32|15154.36|15034.36|10
1650147730000|2022-04-16 22:22:10|15154.4|15034.4|15149.91|15029.91|15156.26|15036.26|15149.91|15029.91|10
1650147740000|2022-04-16 22:22:20|15149.33|15029.33|15139.07|15019.07|15149.33|15029.33|15139.07|15019.07|10
1650147750000|2022-04-16 22:22:30|15137.09|15017.09|15129.23|15009.23|15137.09|15017.09|15129.23|15009.23|10
1650147760000|2022-04-16 22:22:40|15129.07|15009.07|15127.2|15007.2|15129.61|15009.61|15127.2|15007.2|10
1650147770000|2022-04-16 22:22:50|15127.33|15007.33|15125.58|15005.58|15127.33|15007.33|15125.58|15005.58|10
1650147780000|2022-04-16 22:23:00|15125.7|15005.7|15128.24|15008.24|15128.24|15008.24|15125.7|15005.7|10
1650147790000|2022-04-16 22:23:10|15127.84|15007.84|15129.6|15009.6|15129.6|15009.6|15127.21|15007.21|10
1650147800000|2022-04-16 22:23:20|15130.26|15010.26|15139.49|15019.49|15139.49|15019.49|15130.26|15010.26|10
1650147810000|2022-04-16 22:23:30|15139.14|15019.14|15142.22|15022.22|15144.71|15024.71|15139.14|15019.14|10
1650147820000|2022-04-16 22:23:40|15142.39|15022.39|15143.39|15023.39|15143.48|15023.48|15142.39|15022.39|8
1650147830000|2022-04-16 22:23:50|15144.14|15024.14|15144.39|15024.39|15145.79|15025.79|15144.14|15024.14|10
1650147840000|2022-04-16 22:24:00|15145.15|15025.15|15144.99|15024.99|15145.41|15025.41|15144.98|15024.98|10
1650147850000|2022-04-16 22:24:10|15145.52|15025.52|15145.26|15025.26|15145.61|15025.61|15144.91|15024.91|10
1650147860000|2022-04-16 22:24:20|15145.36|15025.36|15146.52|15026.52|15147.21|15027.21|15145.36|15025.36|10
1650147870000|2022-04-16 22:24:30|15146.24|15026.24|15147.47|15027.47|15147.47|15027.47|15145.49|15025.49|10
1650147880000|2022-04-16 22:24:40|15146.94|15026.94|15147.58|15027.58|15147.95|15027.95|15146.87|15026.87|9
1650147890000|2022-04-16 22:24:50|15147.57|15027.57|15149.34|15029.34|15149.73|15029.73|15147.57|15027.57|9
1650147900000|2022-04-16 22:25:00|15150|15030|15149.78|15029.78|15150.19|15030.19|15149.51|15029.51|10
1650147910000|2022-04-16 22:25:10|15150.22|15030.22|15149.74|15029.74|15150.25|15030.25|15149.67|15029.67|9
1650147920000|2022-04-16 22:25:20|15149.66|15029.66|15149.66|15029.66|15150.03|15030.03|15149.38|15029.38|10
1650147930000|2022-04-16 22:25:30|15149.86|15029.86|15149.32|15029.32|15149.88|15029.88|15149.32|15029.32|10
1650147940000|2022-04-16 22:25:40|15148.77|15028.77|15149.17|15029.17|15149.81|15029.81|15148.52|15028.52|10
1650147950000|2022-04-16 22:25:50|15150.32|15030.32|15148.99|15028.99|15150.32|15030.32|15148.99|15028.99|10
1650147960000|2022-04-16 22:26:00|15149.1|15029.1|15149.42|15029.42|15149.42|15029.42|15148.81|15028.81|9
1650147970000|2022-04-16 22:26:10|15149.25|15029.25|15149.18|15029.18|15149.25|15029.25|15148.85|15028.85|10
1650147980000|2022-04-16 22:26:20|15149.27|15029.27|15148.57|15028.57|15149.27|15029.27|15148.56|15028.56|10
1650147990000|2022-04-16 22:26:30|15148.47|15028.47|15147.45|15027.45|15148.67|15028.67|15147.45|15027.45|10
1650148000000|2022-04-16 22:26:40|15147.58|15027.58|15146.47|15026.47|15147.59|15027.59|15146.47|15026.47|10
1650148010000|2022-04-16 22:26:50|15146.44|15026.44|15145.84|15025.84|15146.44|15026.44|15145.81|15025.81|10
1650148020000|2022-04-16 22:27:00|15145.94|15025.94|15145.85|15025.85|15145.94|15025.94|15145.83|15025.83|7
1650148030000|2022-04-16 22:27:10|15145.96|15025.96|15145.76|15025.76|15146.21|15026.21|15145.76|15025.76|9
1650148040000|2022-04-16 22:27:20|15145.74|15025.74|15145.5|15025.5|15146.08|15026.08|15145.5|15025.5|10
1650148050000|2022-04-16 22:27:30|15145.57|15025.57|15144.64|15024.64|15145.57|15025.57|15144.54|15024.54|10
1650148060000|2022-04-16 22:27:40|15144.72|15024.72|15144.12|15024.12|15144.85|15024.85|15144.12|15024.12|10
1650148070000|2022-04-16 22:27:50|15143.65|15023.65|15141.88|15021.88|15143.65|15023.65|15141.88|15021.88|10
1650148080000|2022-04-16 22:28:00|15141.86|15021.86|15140.66|15020.66|15142.1|15022.1|15140.65|15020.65|10
1650148090000|2022-04-16 22:28:10|15139.72|15019.72|15138.39|15018.39|15139.72|15019.72|15138.39|15018.39|10
1650148100000|2022-04-16 22:28:20|15137.76|15017.76|15134.9|15014.9|15137.76|15017.76|15134.9|15014.9|10
1650148110000|2022-04-16 22:28:30|15134.49|15014.49|15134.4|15014.4|15134.75|15014.75|15133.66|15013.66|9
1650148120000|2022-04-16 22:28:40|15134.28|15014.28|15133.69|15013.69|15134.28|15014.28|15133.23|15013.23|10
1650148130000|2022-04-16 22:28:50|15133.76|15013.76|15131.55|15011.55|15133.76|15013.76|15131.55|15011.55|10
1650148140000|2022-04-16 22:29:00|15131.94|15011.94|15132.01|15012.01|15132.17|15012.17|15131.94|15011.94|7
1650148150000|2022-04-16 22:29:10|15131.84|15011.84|15132.64|15012.64|15132.64|15012.64|15131.7|15011.7|9
1650148160000|2022-04-16 22:29:20|15132.98|15012.98|15134.34|15014.34|15134.34|15014.34|15132.98|15012.98|9
1650148170000|2022-04-16 22:29:30|15134.88|15014.88|15136.27|15016.27|15136.27|15016.27|15134.66|15014.66|10
1650148180000|2022-04-16 22:29:40|15136.28|15016.28|15136.89|15016.89|15136.95|15016.95|15136.17|15016.17|10
1650148190000|2022-04-16 22:29:50|15136.95|15016.95|15137.35|15017.35|15137.35|15017.35|15136.79|15016.79|9
1650148200000|2022-04-16 22:30:00|15137.43|15017.43|15141.86|15021.86|15141.86|15021.86|15137.43|15017.43|10
1650148210000|2022-04-16 22:30:10|15142.05|15022.05|15141.7|15021.7|15142.27|15022.27|15141.48|15021.48|9
1650148220000|2022-04-16 22:30:20|15141.8|15021.8|15140.76|15020.76|15141.85|15021.85|15140.43|15020.43|10
1650148230000|2022-04-16 22:30:30|15140.86|15020.86|15139.96|15019.96|15140.86|15020.86|15139.96|15019.96|9
1650148240000|2022-04-16 22:30:40|15140.06|15020.06|15137.3|15017.3|15140.15|15020.15|15137.3|15017.3|9
1650148250000|2022-04-16 22:30:50|15136.44|15016.44|15134.94|15014.94|15136.69|15016.69|15134.94|15014.94|10
1650148260000|2022-04-16 22:31:00|15134.23|15014.23|15132.66|15012.66|15134.23|15014.23|15132.66|15012.66|10
1650148270000|2022-04-16 22:31:10|15132.52|15012.52|15131.08|15011.08|15132.52|15012.52|15131.08|15011.08|9
1650148280000|2022-04-16 22:31:20|15130.87|15010.87|15129.97|15009.97|15130.94|15010.94|15129.93|15009.93|10
1650148290000|2022-04-16 22:31:30|15129.91|15009.91|15128.99|15008.99|15129.95|15009.95|15128.99|15008.99|9
1650148300000|2022-04-16 22:31:40|15128.84|15008.84|15127.31|15007.31|15128.84|15008.84|15127.31|15007.31|9
1650148310000|2022-04-16 22:31:50|15127.47|15007.47|15127.16|15007.16|15127.47|15007.47|15127.11|15007.11|10
1650148320000|2022-04-16 22:32:00|15127.1|15007.1|15126.76|15006.76|15127.23|15007.23|15126.76|15006.76|10
1650148330000|2022-04-16 22:32:10|15126.73|15006.73|15126.72|15006.72|15127.01|15007.01|15126.72|15006.72|9
1650148340000|2022-04-16 22:32:20|15126.5|15006.5|15127.54|15007.54|15127.54|15007.54|15126.5|15006.5|8
1650148350000|2022-04-16 22:32:30|15127.53|15007.53|15126.56|15006.56|15127.53|15007.53|15126.08|15006.08|9
1650148360000|2022-04-16 22:32:40|15126.35|15006.35|15127.43|15007.43|15127.49|15007.49|15126.35|15006.35|10
1650148370000|2022-04-16 22:32:50|15127.3|15007.3|15127.04|15007.04|15127.35|15007.35|15127.03|15007.03|10
1650148380000|2022-04-16 22:33:00|15127.06|15007.06|15126.95|15006.95|15127.06|15007.06|15126.22|15006.22|10
1650148390000|2022-04-16 22:33:10|15126.75|15006.75|15121.84|15001.84|15126.84|15006.84|15121.84|15001.84|10
1650148400000|2022-04-16 22:33:20|15121.63|15001.63|15120.09|15000.09|15121.63|15001.63|15120.09|15000.09|9
1650148410000|2022-04-16 22:33:30|15119.9|14999.9|15119.5|14999.5|15119.95|14999.95|15119.5|14999.5|7
1650148420000|2022-04-16 22:33:40|15119.64|14999.64|15118.71|14998.71|15119.78|14999.78|15118.71|14998.71|10
1650148430000|2022-04-16 22:33:50|15118.72|14998.72|15119.42|14999.42|15119.42|14999.42|15118.48|14998.48|9
1650148440000|2022-04-16 22:34:00|15119.56|14999.56|15124.79|15004.79|15124.79|15004.79|15119.56|14999.56|9
1650148450000|2022-04-16 22:34:10|15125.11|15005.11|15125.81|15005.81|15126.78|15006.78|15125.11|15005.11|10
1650148460000|2022-04-16 22:34:20|15125.57|15005.57|15125.2|15005.2|15126.69|15006.69|15125.14|15005.14|10
1650148470000|2022-04-16 22:34:30|15124.96|15004.96|15125.17|15005.17|15125.57|15005.57|15124.96|15004.96|10
1650148480000|2022-04-16 22:34:40|15125.36|15005.36|15125.3|15005.3|15125.86|15005.86|15125.3|15005.3|10
1650148490000|2022-04-16 22:34:50|15125.15|15005.15|15123.99|15003.99|15125.15|15005.15|15123.99|15003.99|10
1650148500000|2022-04-16 22:35:00|15124.35|15004.35|15124.72|15004.72|15124.74|15004.74|15124.1|15004.1|9
1650148510000|2022-04-16 22:35:10|15124.86|15004.86|15127.1|15007.1|15127.1|15007.1|15124.86|15004.86|10
1650148520000|2022-04-16 22:35:20|15127.29|15007.29|15128.75|15008.75|15129.14|15009.14|15127.29|15007.29|10
1650148530000|2022-04-16 22:35:30|15129.2|15009.2|15131.54|15011.54|15131.59|15011.59|15129.18|15009.18|10
1650148540000|2022-04-16 22:35:40|15131.76|15011.76|15131.76|15011.76|15131.82|15011.82|15131.44|15011.44|10
1650148550000|2022-04-16 22:35:50|15132.24|15012.24|15132.29|15012.29|15132.37|15012.37|15131.91|15011.91|10
1650148560000|2022-04-16 22:36:00|15132.2|15012.2|15132.49|15012.49|15132.52|15012.52|15132.18|15012.18|9
1650148570000|2022-04-16 22:36:10|15132.48|15012.48|15132.68|15012.68|15132.68|15012.68|15132.16|15012.16|10
1650148580000|2022-04-16 22:36:20|15132.6|15012.6|15130.24|15010.24|15132.6|15012.6|15130.24|15010.24|10
1650148590000|2022-04-16 22:36:30|15130.36|15010.36|15129.41|15009.41|15130.36|15010.36|15129.4|15009.4|9
1650148600000|2022-04-16 22:36:40|15128.88|15008.88|15126.33|15006.33|15128.88|15008.88|15126.33|15006.33|9
1650148610000|2022-04-16 22:36:50|15126.41|15006.41|15125.09|15005.09|15126.49|15006.49|15125.09|15005.09|9
1650148620000|2022-04-16 22:37:00|15124.97|15004.97|15124.73|15004.73|15124.97|15004.97|15124.56|15004.56|9
1650148630000|2022-04-16 22:37:10|15124.79|15004.79|15124.94|15004.94|15125.02|15005.02|15124.75|15004.75|10
1650148640000|2022-04-16 22:37:20|15124.75|15004.75|15124.27|15004.27|15124.97|15004.97|15124.27|15004.27|10
1650148650000|2022-04-16 22:37:30|15124.55|15004.55|15122.95|15002.95|15124.64|15004.64|15122.9|15002.9|10
1650148660000|2022-04-16 22:37:40|15122.73|15002.73|15122.04|15002.04|15122.73|15002.73|15122.04|15002.04|10
1650148670000|2022-04-16 22:37:50|15122.06|15002.06|15122.32|15002.32|15122.36|15002.36|15122.06|15002.06|9
1650148680000|2022-04-16 22:38:00|15122.09|15002.09|15121.37|15001.37|15122.29|15002.29|15121.37|15001.37|10
1650148690000|2022-04-16 22:38:10|15121.25|15001.25|15120.31|15000.31|15121.25|15001.25|15120.11|15000.11|10
1650148700000|2022-04-16 22:38:20|15120.36|15000.36|15117.66|14997.66|15120.36|15000.36|15117.66|14997.66|10
1650148710000|2022-04-16 22:38:30|15117.83|14997.83|15117.34|14997.34|15117.83|14997.83|15116.94|14996.94|10
1650148720000|2022-04-16 22:38:40|15117.52|14997.52|15119.38|14999.38|15119.43|14999.43|15117.52|14997.52|10
1650148730000|2022-04-16 22:38:50|15119.45|14999.45|15119.27|14999.27|15119.45|14999.45|15119.07|14999.07|6
1650148740000|2022-04-16 22:39:00|15119.01|14999.01|15119.83|14999.83|15119.83|14999.83|15119.01|14999.01|9
1650148750000|2022-04-16 22:39:10|15119.63|14999.63|15121.35|15001.35|15121.37|15001.37|15119.63|14999.63|9
1650148760000|2022-04-16 22:39:20|15122.2|15002.2|15121.08|15001.08|15122.2|15002.2|15121|15001|9
1650148770000|2022-04-16 22:39:30|15120.87|15000.87|15120.3|15000.3|15120.87|15000.87|15120.22|15000.22|10
1650148780000|2022-04-16 22:39:40|15119.7|14999.7|15118.54|14998.54|15119.79|14999.79|15118.54|14998.54|9
1650148790000|2022-04-16 22:39:50|15118.29|14998.29|15116.97|14996.97|15118.29|14998.29|15116.97|14996.97|10
1650148800000|2022-04-16 22:40:00|15115.94|14995.94|15115.71|14995.71|15116.11|14996.11|15115.71|14995.71|8
1650148810000|2022-04-16 22:40:10|15115.93|14995.93|15115.45|14995.45|15115.93|14995.93|15115.37|14995.37|7
1650148820000|2022-04-16 22:40:20|15115.53|14995.53|15115.42|14995.42|15115.92|14995.92|15115.11|14995.11|10
1650148830000|2022-04-16 22:40:30|15115.32|14995.32|15115.36|14995.36|15115.95|14995.95|15115.32|14995.32|9
1650148840000|2022-04-16 22:40:40|15115.3|14995.3|15114.78|14994.78|15115.38|14995.38|15114.78|14994.78|10
1650148850000|2022-04-16 22:40:50|15114.77|14994.77|15113.39|14993.39|15114.77|14994.77|15113.39|14993.39|9
1650148860000|2022-04-16 22:41:00|15113.48|14993.48|15112.9|14992.9|15113.51|14993.51|15112.9|14992.9|9
1650148870000|2022-04-16 22:41:10|15113.06|14993.06|15114.24|14994.24|15114.24|14994.24|15113.06|14993.06|10
1650148880000|2022-04-16 22:41:20|15113.98|14993.98|15114.35|14994.35|15114.35|14994.35|15113.98|14993.98|9
1650148890000|2022-04-16 22:41:30|15114.39|14994.39|15115.34|14995.34|15115.34|14995.34|15114.26|14994.26|9
1650148900000|2022-04-16 22:41:40|15115.68|14995.68|15115.02|14995.02|15115.68|14995.68|15115.02|14995.02|10
1650148910000|2022-04-16 22:41:50|15115.3|14995.3|15115.63|14995.63|15115.77|14995.77|15115.19|14995.19|10
1650148920000|2022-04-16 22:42:00|15115.87|14995.87|15116.49|14996.49|15116.49|14996.49|15115.87|14995.87|10
1650148930000|2022-04-16 22:42:10|15116.34|14996.34|15115.96|14995.96|15116.34|14996.34|15115.94|14995.94|10
1650148940000|2022-04-16 22:42:20|15116.03|14996.03|15115.8|14995.8|15116.04|14996.04|15115.76|14995.76|8
1650148950000|2022-04-16 22:42:30|15115.84|14995.84|15115.77|14995.77|15115.84|14995.84|15115.67|14995.67|7
1650148960000|2022-04-16 22:42:40|15115.94|14995.94|15116.62|14996.62|15116.68|14996.68|15115.87|14995.87|10
1650148970000|2022-04-16 22:42:50|15116.61|14996.61|15117.7|14997.7|15117.7|14997.7|15116.61|14996.61|10
1650148980000|2022-04-16 22:43:00|15117.71|14997.71|15118.44|14998.44|15118.81|14998.81|15117.57|14997.57|10
1650148990000|2022-04-16 22:43:10|15118.74|14998.74|15118.43|14998.43|15118.74|14998.74|15118.43|14998.43|10
1650149000000|2022-04-16 22:43:20|15119.09|14999.09|15120.12|15000.12|15120.18|15000.18|15119.09|14999.09|9
1650149010000|2022-04-16 22:43:30|15120.13|15000.13|15119.85|14999.85|15120.29|15000.29|15119.74|14999.74|8
1650149020000|2022-04-16 22:43:40|15119.04|14999.04|15117.2|14997.2|15119.04|14999.04|15117.2|14997.2|9
1650149030000|2022-04-16 22:43:50|15116.26|14996.26|15113.95|14993.95|15116.26|14996.26|15113.95|14993.95|10
1650149040000|2022-04-16 22:44:00|15114.24|14994.24|15115.28|14995.28|15115.42|14995.42|15114.24|14994.24|10
1650149050000|2022-04-16 22:44:10|15115.32|14995.32|15114.85|14994.85|15115.62|14995.62|15114.69|14994.69|10
1650149060000|2022-04-16 22:44:20|15114.23|14994.23|15114.66|14994.66|15114.66|14994.66|15114.05|14994.05|9
1650149070000|2022-04-16 22:44:30|15114.64|14994.64|15115.48|14995.48|15115.48|14995.48|15114.64|14994.64|10
1650149080000|2022-04-16 22:44:40|15115.62|14995.62|15115.36|14995.36|15115.69|14995.69|15115.36|14995.36|10
1650149090000|2022-04-16 22:44:50|15115.29|14995.29|15115.28|14995.28|15115.42|14995.42|15115.16|14995.16|10
1650149100000|2022-04-16 22:45:00|15115.4|14995.4|15116.83|14996.83|15116.83|14996.83|15115.36|14995.36|10
1650149110000|2022-04-16 22:45:10|15116.95|14996.95|15117.03|14997.03|15117.24|14997.24|15116.95|14996.95|10
1650149120000|2022-04-16 22:45:20|15117.17|14997.17|15117.6|14997.6|15117.61|14997.61|15116.92|14996.92|10
1650149130000|2022-04-16 22:45:30|15117.69|14997.69|15118.92|14998.92|15118.92|14998.92|15117.69|14997.69|10
1650149140000|2022-04-16 22:45:40|15119.01|14999.01|15120.88|15000.88|15120.88|15000.88|15119.01|14999.01|10
1650149150000|2022-04-16 22:45:50|15121.2|15001.2|15121.69|15001.69|15121.72|15001.72|15121.04|15001.04|10
1650149160000|2022-04-16 22:46:00|15121.7|15001.7|15122.08|15002.08|15122.08|15002.08|15121.56|15001.56|9
1650149170000|2022-04-16 22:46:10|15122.1|15002.1|15122.15|15002.15|15122.15|15002.15|15121.55|15001.55|10
1650149180000|2022-04-16 22:46:20|15122.14|15002.14|15121.6|15001.6|15122.15|15002.15|15121.6|15001.6|9
1650149190000|2022-04-16 22:46:30|15121.59|15001.59|15121.52|15001.52|15121.73|15001.73|15121.19|15001.19|10
1650149200000|2022-04-16 22:46:40|15121.66|15001.66|15121.39|15001.39|15121.76|15001.76|15121.35|15001.35|7
1650149210000|2022-04-16 22:46:50|15121.43|15001.43|15120.37|15000.37|15121.43|15001.43|15120.37|15000.37|7
1650149220000|2022-04-16 22:47:00|15120.35|15000.35|15120.65|15000.65|15120.91|15000.91|15120.35|15000.35|8
1650149230000|2022-04-16 22:47:10|15120.59|15000.59|15120.19|15000.19|15120.78|15000.78|15120.19|15000.19|10
1650149240000|2022-04-16 22:47:20|15120.35|15000.35|15120.62|15000.62|15120.69|15000.69|15120.35|15000.35|9
1650149250000|2022-04-16 22:47:30|15120.65|15000.65|15121.17|15001.17|15121.23|15001.23|15120.65|15000.65|10
1650149260000|2022-04-16 22:47:40|15120.18|15000.18|15120.3|15000.3|15120.47|15000.47|15120.18|15000.18|10
1650149270000|2022-04-16 22:47:50|15120.57|15000.57|15119.9|14999.9|15120.57|15000.57|15119.9|14999.9|10
1650149280000|2022-04-16 22:48:00|15119.87|14999.87|15119.9|14999.9|15120.38|15000.38|15119.84|14999.84|9
1650149290000|2022-04-16 22:48:10|15119.98|14999.98|15120.09|15000.09|15120.11|15000.11|15119.81|14999.81|9
1650149300000|2022-04-16 22:48:20|15119.98|14999.98|15119.97|14999.97|15120.41|15000.41|15119.97|14999.97|8
1650149310000|2022-04-16 22:48:30|15119.53|14999.53|15117.85|14997.85|15119.73|14999.73|15117.83|14997.83|9
1650149320000|2022-04-16 22:48:40|15117.95|14997.95|15117.55|14997.55|15117.95|14997.95|15117.55|14997.55|9
1650149330000|2022-04-16 22:48:50|15117.63|14997.63|15113.6|14993.6|15117.63|14997.63|15113.6|14993.6|10
1650149340000|2022-04-16 22:49:00|15113.45|14993.45|15106.85|14986.85|15113.45|14993.45|15106.85|14986.85|10
1650149350000|2022-04-16 22:49:10|15106.43|14986.43|15105.66|14985.66|15106.43|14986.43|15105.66|14985.66|9
1650149360000|2022-04-16 22:49:20|15105.42|14985.42|15105.91|14985.91|15105.91|14985.91|15105.42|14985.42|9
1650149370000|2022-04-16 22:49:30|15106.17|14986.17|15105.52|14985.52|15106.24|14986.24|15105.52|14985.52|10
1650149380000|2022-04-16 22:49:40|15105.58|14985.58|15104.75|14984.75|15105.64|14985.64|15104.75|14984.75|9
1650149390000|2022-04-16 22:49:50|15104.68|14984.68|15104.34|14984.34|15104.68|14984.68|15104.05|14984.05|8
1650149400000|2022-04-16 22:50:00|15104.14|14984.14|15102.57|14982.57|15104.14|14984.14|15102.48|14982.48|8
1650149410000|2022-04-16 22:50:10|15102.04|14982.04|15100.48|14980.48|15102.04|14982.04|15100.48|14980.48|9
1650149420000|2022-04-16 22:50:20|15100.45|14980.45|15099.63|14979.63|15100.45|14980.45|15099.45|14979.45|10
1650149430000|2022-04-16 22:50:30|15099.51|14979.51|15099.45|14979.45|15099.69|14979.69|15099.34|14979.34|10
1650149440000|2022-04-16 22:50:40|15099.57|14979.57|15099.56|14979.56|15100.15|14980.15|15099.56|14979.56|8
1650149450000|2022-04-16 22:50:50|15099.63|14979.63|15099.66|14979.66|15099.69|14979.69|15099.6|14979.6|7
1650149460000|2022-04-16 22:51:00|15099.45|14979.45|15099.61|14979.61|15099.62|14979.62|15099.45|14979.45|10
1650149470000|2022-04-16 22:51:10|15099.58|14979.58|15099.5|14979.5|15099.61|14979.61|15099.47|14979.47|9
1650149480000|2022-04-16 22:51:20|15099.53|14979.53|15099.62|14979.62|15099.63|14979.63|15099.44|14979.44|8
1650149490000|2022-04-16 22:51:30|15099.64|14979.64|15099.34|14979.34|15099.71|14979.71|15099.32|14979.32|9
1650149500000|2022-04-16 22:51:40|15099.21|14979.21|15099.12|14979.12|15099.45|14979.45|15098.94|14978.94|10
1650149510000|2022-04-16 22:51:50|15099.01|14979.01|15098.92|14978.92|15099.36|14979.36|15098.82|14978.82|10
1650149520000|2022-04-16 22:52:00|15099.21|14979.21|15098.13|14978.13|15099.25|14979.25|15098.06|14978.06|10
1650149530000|2022-04-16 22:52:10|15098.12|14978.12|15097.77|14977.77|15098.2|14978.2|15097.62|14977.62|10
1650149540000|2022-04-16 22:52:20|15097.8|14977.8|15097.69|14977.69|15097.83|14977.83|15097.61|14977.61|9
1650149550000|2022-04-16 22:52:30|15097.68|14977.68|15097.55|14977.55|15097.82|14977.82|15097.55|14977.55|8
1650149560000|2022-04-16 22:52:40|15097.74|14977.74|15098.16|14978.16|15098.16|14978.16|15097.56|14977.56|9
1650149570000|2022-04-16 22:52:50|15098.07|14978.07|15097.52|14977.52|15098.16|14978.16|15097.39|14977.39|9
1650149580000|2022-04-16 22:53:00|15097.54|14977.54|15095.43|14975.43|15097.54|14977.54|15095.43|14975.43|10
1650149590000|2022-04-16 22:53:10|15094.55|14974.55|15093.21|14973.21|15094.55|14974.55|15092.93|14972.93|9
1650149600000|2022-04-16 22:53:20|15093.54|14973.54|15093.92|14973.92|15094.07|14974.07|15093.54|14973.54|10
1650149610000|2022-04-16 22:53:30|15093.78|14973.78|15093.47|14973.47|15093.95|14973.95|15093.47|14973.47|10
1650149620000|2022-04-16 22:53:40|15093.5|14973.5|15093.36|14973.36|15093.56|14973.56|15093.29|14973.29|8
1650149630000|2022-04-16 22:53:50|15092.89|14972.89|15092.39|14972.39|15092.89|14972.89|15092.39|14972.39|9
1650149640000|2022-04-16 22:54:00|15092.5|14972.5|15090.87|14970.87|15092.5|14972.5|15090.87|14970.87|10
1650149650000|2022-04-16 22:54:10|15090.31|14970.31|15091.59|14971.59|15091.59|14971.59|15090|14970|10
1650149660000|2022-04-16 22:54:20|15091.73|14971.73|15092.18|14972.18|15092.18|14972.18|15091.73|14971.73|9
1650149670000|2022-04-16 22:54:30|15092.36|14972.36|15093.04|14973.04|15093.3|14973.3|15092.32|14972.32|10
1650149680000|2022-04-16 22:54:40|15093.05|14973.05|15092.96|14972.96|15093.09|14973.09|15092.95|14972.95|9
1650149690000|2022-04-16 22:54:50|15093.11|14973.11|15092.85|14972.85|15093.11|14973.11|15092.85|14972.85|9
1650149700000|2022-04-16 22:55:00|15092.77|14972.77|15092.77|14972.77|15092.97|14972.97|15092.6|14972.6|10
1650149710000|2022-04-16 22:55:10|15092.58|14972.58|15091.54|14971.54|15092.58|14972.58|15091.54|14971.54|8
1650149720000|2022-04-16 22:55:20|15091.11|14971.11|15089.97|14969.97|15091.11|14971.11|15089.92|14969.92|10
1650149730000|2022-04-16 22:55:30|15089.85|14969.85|15090.79|14970.79|15090.83|14970.83|15089.39|14969.39|10
1650149740000|2022-04-16 22:55:40|15090.85|14970.85|15090.99|14970.99|15091.09|14971.09|15090.85|14970.85|10
1650149750000|2022-04-16 22:55:50|15090.98|14970.98|15091.65|14971.65|15091.82|14971.82|15090.98|14970.98|10
1650149760000|2022-04-16 22:56:00|15091.81|14971.81|15091.62|14971.62|15091.81|14971.81|15091.42|14971.42|6
1650149770000|2022-04-16 22:56:10|15091.36|14971.36|15091.2|14971.2|15091.54|14971.54|15091.12|14971.12|9
1650149780000|2022-04-16 22:56:20|15091.33|14971.33|15091.7|14971.7|15091.7|14971.7|15091.22|14971.22|8
1650149790000|2022-04-16 22:56:30|15091.87|14971.87|15091.83|14971.83|15091.96|14971.96|15091.76|14971.76|9
1650149800000|2022-04-16 22:56:40|15091.99|14971.99|15092.1|14972.1|15092.1|14972.1|15091.88|14971.88|8
1650149810000|2022-04-16 22:56:50|15092.03|14972.03|15092.37|14972.37|15092.37|14972.37|15092.03|14972.03|9
1650149820000|2022-04-16 22:57:00|15092.36|14972.36|15092.66|14972.66|15092.7|14972.7|15092.36|14972.36|8
1650149830000|2022-04-16 22:57:10|15092.63|14972.63|15092.51|14972.51|15092.73|14972.73|15092.51|14972.51|10
1650149840000|2022-04-16 22:57:20|15092.6|14972.6|15092.52|14972.52|15092.68|14972.68|15092.35|14972.35|8
1650149850000|2022-04-16 22:57:30|15092.81|14972.81|15094.06|14974.06|15094.06|14974.06|15092.71|14972.71|10
1650149860000|2022-04-16 22:57:40|15094.07|14974.07|15096.64|14976.64|15096.64|14976.64|15094.07|14974.07|9
1650149870000|2022-04-16 22:57:50|15096.43|14976.43|15097.76|14977.76|15097.76|14977.76|15096.19|14976.19|10
1650149880000|2022-04-16 22:58:00|15098.09|14978.09|15099.53|14979.53|15099.53|14979.53|15097.98|14977.98|10
1650149890000|2022-04-16 22:58:10|15099.43|14979.43|15098.56|14978.56|15099.47|14979.47|15097.49|14977.49|10
1650149900000|2022-04-16 22:58:20|15098.5|14978.5|15098.42|14978.42|15098.62|14978.62|15098.16|14978.16|10
1650149910000|2022-04-16 22:58:30|15098.64|14978.64|15098.28|14978.28|15098.64|14978.64|15098.28|14978.28|9
1650149920000|2022-04-16 22:58:40|15098.29|14978.29|15098.22|14978.22|15098.38|14978.38|15098.05|14978.05|9
1650149930000|2022-04-16 22:58:50|15098.26|14978.26|15097.84|14977.84|15098.26|14978.26|15097.81|14977.81|9
1650149940000|2022-04-16 22:59:00|15098.1|14978.1|15097.76|14977.76|15098.16|14978.16|15097.69|14977.69|7
1650149950000|2022-04-16 22:59:10|15097.81|14977.81|15096.53|14976.53|15097.81|14977.81|15096.53|14976.53|9
1650149960000|2022-04-16 22:59:20|15096.57|14976.57|15097.6|14977.6|15097.6|14977.6|15096.55|14976.55|10
1650149970000|2022-04-16 22:59:30|15097.68|14977.68|15097.85|14977.85|15097.85|14977.85|15097.34|14977.34|8
1650149980000|2022-04-16 22:59:40|15097.75|14977.75|15097.9|14977.9|15097.97|14977.97|15097.72|14977.72|10
1650149990000|2022-04-16 22:59:50|15097.79|14977.79|15097.57|14977.57|15098.02|14978.02|15097.57|14977.57|8
1650150000000|2022-04-16 23:00:00|15097.02|14977.02|15098.81|14978.81|15099.2|14979.2|15096.68|14976.68|10
1650150010000|2022-04-16 23:00:10|15099.28|14979.28|15102.31|14982.31|15102.31|14982.31|15099.28|14979.28|10
1650150020000|2022-04-16 23:00:20|15102.55|14982.55|15102.2|14982.2|15103.14|14983.14|15102.01|14982.01|10
1650150030000|2022-04-16 23:00:30|15101.97|14981.97|15100.66|14980.66|15102.12|14982.12|15100.66|14980.66|9
1650150040000|2022-04-16 23:00:40|15100.57|14980.57|15098.92|14978.92|15100.57|14980.57|15098.79|14978.79|10
1650150050000|2022-04-16 23:00:50|15099.01|14979.01|15098.65|14978.65|15099.26|14979.26|15098.63|14978.63|9
1650150060000|2022-04-16 23:01:00|15098.52|14978.52|15096.45|14976.45|15098.52|14978.52|15096.45|14976.45|10
1650150070000|2022-04-16 23:01:10|15096.44|14976.44|15098.06|14978.06|15098.06|14978.06|15096.44|14976.44|8
1650150080000|2022-04-16 23:01:20|15098.11|14978.11|15098.19|14978.19|15098.26|14978.26|15097.94|14977.94|10
1650150090000|2022-04-16 23:01:30|15098.03|14978.03|15097.42|14977.42|15098.72|14978.72|15097.42|14977.42|10
1650150100000|2022-04-16 23:01:40|15097.04|14977.04|15096.86|14976.86|15097.1|14977.1|15096.38|14976.38|10
1650150110000|2022-04-16 23:01:50|15097|14977|15097.07|14977.07|15097.2|14977.2|15097|14977|8
1650150120000|2022-04-16 23:02:00|15096.92|14976.92|15096.29|14976.29|15096.92|14976.92|15096.21|14976.21|10
1650150130000|2022-04-16 23:02:10|15096.23|14976.23|15096.28|14976.28|15096.35|14976.35|15096.17|14976.17|8
1650150140000|2022-04-16 23:02:20|15096.17|14976.17|15095.01|14975.01|15096.23|14976.23|15095.01|14975.01|10
1650150150000|2022-04-16 23:02:30|15094.62|14974.62|15094.66|14974.66|15094.66|14974.66|15094.09|14974.09|10
1650150160000|2022-04-16 23:02:40|15094.16|14974.16|15093.6|14973.6|15094.16|14974.16|15093.6|14973.6|10
1650150170000|2022-04-16 23:02:50|15093.2|14973.2|15092.4|14972.4|15093.28|14973.28|15092.28|14972.28|10
1650150180000|2022-04-16 23:03:00|15092.52|14972.52|15094.74|14974.74|15094.74|14974.74|15092.52|14972.52|10
1650150190000|2022-04-16 23:03:10|15094.97|14974.97|15091.21|14971.21|15095.23|14975.23|15091.21|14971.21|10
1650150200000|2022-04-16 23:03:20|15091.14|14971.14|15090.47|14970.47|15091.14|14971.14|15090.47|14970.47|10
1650150210000|2022-04-16 23:03:30|15090.46|14970.46|15091.08|14971.08|15091.08|14971.08|15090.46|14970.46|10
1650150220000|2022-04-16 23:03:40|15091.13|14971.13|15091.18|14971.18|15091.59|14971.59|15091.13|14971.13|10
1650150230000|2022-04-16 23:03:50|15091.24|14971.24|15091.43|14971.43|15091.43|14971.43|15091.1|14971.1|9
1650150240000|2022-04-16 23:04:00|15091.35|14971.35|15091.75|14971.75|15091.75|14971.75|15091.35|14971.35|10
1650150250000|2022-04-16 23:04:10|15091.8|14971.8|15093.85|14973.85|15093.85|14973.85|15091.73|14971.73|10
1650150260000|2022-04-16 23:04:20|15093.79|14973.79|15093.25|14973.25|15093.79|14973.79|15093.25|14973.25|9
1650150270000|2022-04-16 23:04:30|15093.26|14973.26|15094.71|14974.71|15094.71|14974.71|15093.2|14973.2|9
1650150280000|2022-04-16 23:04:40|15094.63|14974.63|15095.48|14975.48|15095.51|14975.51|15094.63|14974.63|9
1650150290000|2022-04-16 23:04:50|15095.53|14975.53|15096.19|14976.19|15096.22|14976.22|15095.53|14975.53|10
1650150300000|2022-04-16 23:05:00|15095.55|14975.55|15095.31|14975.31|15095.55|14975.55|15095.28|14975.28|9
1650150310000|2022-04-16 23:05:10|15095.24|14975.24|15095.09|14975.09|15095.24|14975.24|15094.76|14974.76|10
1650150320000|2022-04-16 23:05:20|15095.32|14975.32|15096.68|14976.68|15096.68|14976.68|15095.27|14975.27|9
1650150330000|2022-04-16 23:05:30|15096.67|14976.67|15097.76|14977.76|15097.94|14977.94|15096.67|14976.67|10
1650150340000|2022-04-16 23:05:40|15098.82|14978.82|15099.7|14979.7|15099.7|14979.7|15098.79|14978.79|10
1650150350000|2022-04-16 23:05:50|15100.19|14980.19|15101.93|14981.93|15102.3|14982.3|15100.19|14980.19|9
1650150360000|2022-04-16 23:06:00|15101.71|14981.71|15102.65|14982.65|15102.82|14982.82|15101.62|14981.62|9
1650150370000|2022-04-16 23:06:10|15102.79|14982.79|15103.61|14983.61|15103.64|14983.64|15102.79|14982.79|10
1650150380000|2022-04-16 23:06:20|15103.66|14983.66|15102.45|14982.45|15103.66|14983.66|15102.4|14982.4|9
1650150390000|2022-04-16 23:06:30|15102.59|14982.59|15104.74|14984.74|15104.74|14984.74|15102.59|14982.59|9
1650150400000|2022-04-16 23:06:40|15105.06|14985.06|15105.58|14985.58|15105.6|14985.6|15105.01|14985.01|10
1650150410000|2022-04-16 23:06:50|15105.57|14985.57|15105.76|14985.76|15106.18|14986.18|15105.57|14985.57|10
1650150420000|2022-04-16 23:07:00|15105.87|14985.87|15106.6|14986.6|15106.64|14986.64|15105.87|14985.87|10
1650150430000|2022-04-16 23:07:10|15106.52|14986.52|15106.1|14986.1|15106.52|14986.52|15105.94|14985.94|9
1650150440000|2022-04-16 23:07:20|15106.13|14986.13|15105.32|14985.32|15106.14|14986.14|15105.14|14985.14|10
1650150450000|2022-04-16 23:07:30|15105.41|14985.41|15105.58|14985.58|15106.05|14986.05|15105.41|14985.41|9
1650150460000|2022-04-16 23:07:40|15105.7|14985.7|15105.75|14985.75|15106.02|14986.02|15105.7|14985.7|10
1650150470000|2022-04-16 23:07:50|15105.91|14985.91|15106.4|14986.4|15106.4|14986.4|15105.83|14985.83|10
1650150480000|2022-04-16 23:08:00|15106.5|14986.5|15106.52|14986.52|15106.72|14986.72|15106.22|14986.22|10
1650150490000|2022-04-16 23:08:10|15106.53|14986.53|15107.04|14987.04|15107.1|14987.1|15106.43|14986.43|8
1650150500000|2022-04-16 23:08:20|15106.83|14986.83|15106.89|14986.89|15106.95|14986.95|15106.74|14986.74|9
1650150510000|2022-04-16 23:08:30|15106.9|14986.9|15107.14|14987.14|15107.26|14987.26|15106.9|14986.9|8
1650150520000|2022-04-16 23:08:40|15107.26|14987.26|15108.61|14988.61|15108.61|14988.61|15107.07|14987.07|9
1650150530000|2022-04-16 23:08:50|15108.69|14988.69|15109.28|14989.28|15109.37|14989.37|15108.69|14988.69|9
1650150540000|2022-04-16 23:09:00|15109.25|14989.25|15109.39|14989.39|15109.39|14989.39|15108.96|14988.96|6
1650150550000|2022-04-16 23:09:10|15109.26|14989.26|15110.44|14990.44|15110.48|14990.48|15109.26|14989.26|9
1650150560000|2022-04-16 23:09:20|15110.6|14990.6|15110.53|14990.53|15110.63|14990.63|15110.33|14990.33|8
1650150570000|2022-04-16 23:09:30|15110.54|14990.54|15110.58|14990.58|15110.58|14990.58|15110.39|14990.39|9
1650150580000|2022-04-16 23:09:40|15110.66|14990.66|15110.6|14990.6|15110.66|14990.66|15110.44|14990.44|8
1650150590000|2022-04-16 23:09:50|15110.62|14990.62|15110.7|14990.7|15110.75|14990.75|15110.5|14990.5|9
1650150600000|2022-04-16 23:10:00|15110.73|14990.73|15111.66|14991.66|15111.66|14991.66|15110.73|14990.73|10
1650150610000|2022-04-16 23:10:10|15111.53|14991.53|15111.65|14991.65|15112|14992|15111.53|14991.53|10
1650150620000|2022-04-16 23:10:20|15111.78|14991.78|15112.04|14992.04|15112.17|14992.17|15111.78|14991.78|9
1650150630000|2022-04-16 23:10:30|15112.11|14992.11|15111.99|14991.99|15112.32|14992.32|15111.87|14991.87|10
1650150640000|2022-04-16 23:10:40|15112|14992|15112.2|14992.2|15112.28|14992.28|15111.99|14991.99|10
1650150650000|2022-04-16 23:10:50|15112.39|14992.39|15112.75|14992.75|15112.75|14992.75|15112.39|14992.39|9
1650150660000|2022-04-16 23:11:00|15112.71|14992.71|15112.45|14992.45|15113.19|14993.19|15112.45|14992.45|10
1650150670000|2022-04-16 23:11:10|15112.14|14992.14|15112.92|14992.92|15113.21|14993.21|15111.7|14991.7|10
1650150680000|2022-04-16 23:11:20|15112.55|14992.55|15113.57|14993.57|15113.57|14993.57|15112.55|14992.55|8
1650150690000|2022-04-16 23:11:30|15113.69|14993.69|15112.42|14992.42|15113.69|14993.69|15112.42|14992.42|10
1650150700000|2022-04-16 23:11:40|15112.6|14992.6|15112.73|14992.73|15112.93|14992.93|15112.54|14992.54|7
1650150710000|2022-04-16 23:11:50|15112.68|14992.68|15111.88|14991.88|15112.74|14992.74|15111.74|14991.74|10
1650150720000|2022-04-16 23:12:00|15111.36|14991.36|15110.75|14990.75|15111.56|14991.56|15110.75|14990.75|9
1650150730000|2022-04-16 23:12:10|15110.21|14990.21|15110.8|14990.8|15110.8|14990.8|15110.21|14990.21|7
1650150740000|2022-04-16 23:12:20|15110.84|14990.84|15110.68|14990.68|15110.84|14990.84|15110.59|14990.59|7
1650150750000|2022-04-16 23:12:30|15110.72|14990.72|15109.59|14989.59|15110.72|14990.72|15109.59|14989.59|10
1650150760000|2022-04-16 23:12:40|15109.63|14989.63|15108.92|14988.92|15109.77|14989.77|15108.92|14988.92|9
1650150770000|2022-04-16 23:12:50|15108.73|14988.73|15106.2|14986.2|15108.73|14988.73|15106.16|14986.16|10
1650150780000|2022-04-16 23:13:00|15106.32|14986.32|15103.3|14983.3|15106.32|14986.32|15103.3|14983.3|10
1650150790000|2022-04-16 23:13:10|15103.34|14983.34|15103.87|14983.87|15103.87|14983.87|15103.04|14983.04|9
1650150800000|2022-04-16 23:13:20|15103.86|14983.86|15104.08|14984.08|15104.46|14984.46|15103.86|14983.86|10
1650150810000|2022-04-16 23:13:30|15103.82|14983.82|15104.45|14984.45|15104.45|14984.45|15103.8|14983.8|8
1650150820000|2022-04-16 23:13:40|15104.49|14984.49|15104.77|14984.77|15104.79|14984.79|15104.48|14984.48|8
1650150830000|2022-04-16 23:13:50|15104.89|14984.89|15104.49|14984.49|15104.91|14984.91|15104.49|14984.49|8
1650150840000|2022-04-16 23:14:00|15104.57|14984.57|15102.83|14982.83|15104.57|14984.57|15102.83|14982.83|9
1650150850000|2022-04-16 23:14:10|15102.82|14982.82|15101.93|14981.93|15102.82|14982.82|15101.88|14981.88|8
1650150860000|2022-04-16 23:14:20|15101.86|14981.86|15102.41|14982.41|15102.54|14982.54|15101.86|14981.86|9
1650150870000|2022-04-16 23:14:30|15102.28|14982.28|15102.01|14982.01|15102.28|14982.28|15102.01|14982.01|10
1650150880000|2022-04-16 23:14:40|15102.19|14982.19|15101.87|14981.87|15102.19|14982.19|15101.83|14981.83|7
1650150890000|2022-04-16 23:14:50|15101.9|14981.9|15102.25|14982.25|15102.25|14982.25|15101.79|14981.79|10
1650150900000|2022-04-16 23:15:00|15102.16|14982.16|15101.86|14981.86|15102.17|14982.17|15101.86|14981.86|8
1650150910000|2022-04-16 23:15:10|15101.82|14981.82|15101.73|14981.73|15101.82|14981.82|15101.58|14981.58|10
1650150920000|2022-04-16 23:15:20|15101.8|14981.8|15101.13|14981.13|15101.8|14981.8|15101.05|14981.05|10
1650150930000|2022-04-16 23:15:30|15101.15|14981.15|15102.62|14982.62|15102.69|14982.69|15101.08|14981.08|9
1650150940000|2022-04-16 23:15:40|15102.81|14982.81|15102.9|14982.9|15103.14|14983.14|15102.8|14982.8|9
1650150950000|2022-04-16 23:15:50|15102.73|14982.73|15102.07|14982.07|15102.73|14982.73|15102.07|14982.07|10
1650150960000|2022-04-16 23:16:00|15102.17|14982.17|15102.36|14982.36|15102.64|14982.64|15102.17|14982.17|10
1650150970000|2022-04-16 23:16:10|15102.42|14982.42|15100.94|14980.94|15102.57|14982.57|15100.87|14980.87|10
1650150980000|2022-04-16 23:16:20|15100.67|14980.67|15100.79|14980.79|15100.86|14980.86|15099.58|14979.58|9
1650150990000|2022-04-16 23:16:30|15099.15|14979.15|15102.2|14982.2|15102.2|14982.2|15099.12|14979.12|10
1650151000000|2022-04-16 23:16:40|15102.18|14982.18|15105.67|14985.67|15105.67|14985.67|15102.18|14982.18|10
1650151010000|2022-04-16 23:16:50|15106.09|14986.09|15108.47|14988.47|15108.76|14988.76|15106.09|14986.09|10
1650151020000|2022-04-16 23:17:00|15108.46|14988.46|15110.29|14990.29|15110.29|14990.29|15108.46|14988.46|10
1650151030000|2022-04-16 23:17:10|15110.42|14990.42|15112.61|14992.61|15112.61|14992.61|15110.42|14990.42|10
1650151040000|2022-04-16 23:17:20|15112.52|14992.52|15112.79|14992.79|15112.82|14992.82|15112.41|14992.41|9
1650151050000|2022-04-16 23:17:30|15112.82|14992.82|15113.47|14993.47|15113.54|14993.54|15112.79|14992.79|10
1650151060000|2022-04-16 23:17:40|15113.48|14993.48|15113.65|14993.65|15113.65|14993.65|15113.47|14993.47|7
1650151070000|2022-04-16 23:17:50|15113.95|14993.95|15113.39|14993.39|15114.04|14994.04|15113.19|14993.19|9
1650151080000|2022-04-16 23:18:00|15113.32|14993.32|15113.24|14993.24|15113.32|14993.32|15112.77|14992.77|10
1650151090000|2022-04-16 23:18:10|15113.51|14993.51|15115.56|14995.56|15115.56|14995.56|15113.51|14993.51|10
1650151100000|2022-04-16 23:18:20|15115.5|14995.5|15115.77|14995.77|15115.77|14995.77|15115.48|14995.48|10
1650151110000|2022-04-16 23:18:30|15116.32|14996.32|15117.84|14997.84|15117.84|14997.84|15116.32|14996.32|10
1650151120000|2022-04-16 23:18:40|15118.13|14998.13|15119.72|14999.72|15119.72|14999.72|15118.13|14998.13|10
1650151130000|2022-04-16 23:18:50|15119.79|14999.79|15120.57|15000.57|15120.57|15000.57|15119.79|14999.79|10
1650151140000|2022-04-16 23:19:00|15120.59|15000.59|15121.09|15001.09|15121.13|15001.13|15120.58|15000.58|9
1650151150000|2022-04-16 23:19:10|15121.15|15001.15|15121.9|15001.9|15121.9|15001.9|15121.01|15001.01|7
1650151160000|2022-04-16 23:19:20|15121.85|15001.85|15122.12|15002.12|15122.38|15002.38|15121.85|15001.85|10
1650151170000|2022-04-16 23:19:30|15122.15|15002.15|15121.54|15001.54|15122.17|15002.17|15121.54|15001.54|9
1650151180000|2022-04-16 23:19:40|15121.52|15001.52|15122.01|15002.01|15122.01|15002.01|15121.46|15001.46|7
1650151190000|2022-04-16 23:19:50|15121.93|15001.93|15122.09|15002.09|15122.4|15002.4|15121.93|15001.93|9
1650151200000|2022-04-16 23:20:00|15122.22|15002.22|15122.62|15002.62|15122.62|15002.62|15122.2|15002.2|9
1650151210000|2022-04-16 23:20:10|15122.59|15002.59|15122.8|15002.8|15122.88|15002.88|15122.59|15002.59|8
1650151220000|2022-04-16 23:20:20|15122.65|15002.65|15122.56|15002.56|15122.65|15002.65|15122.49|15002.49|9
1650151230000|2022-04-16 23:20:30|15122.52|15002.52|15122.82|15002.82|15122.82|15002.82|15122.52|15002.52|9
1650151240000|2022-04-16 23:20:40|15122.85|15002.85|15123.02|15003.02|15123.02|15003.02|15122.62|15002.62|7
1650151250000|2022-04-16 23:20:50|15123.05|15003.05|15123.4|15003.4|15123.7|15003.7|15123.05|15003.05|10
1650151260000|2022-04-16 23:21:00|15123.35|15003.35|15123.16|15003.16|15123.64|15003.64|15123.07|15003.07|9
1650151270000|2022-04-16 23:21:10|15123.15|15003.15|15121.54|15001.54|15123.32|15003.32|15121.54|15001.54|10
1650151280000|2022-04-16 23:21:20|15121.48|15001.48|15120.48|15000.48|15121.48|15001.48|15120.4|15000.4|10
1650151290000|2022-04-16 23:21:30|15120.89|15000.89|15121.03|15001.03|15121.05|15001.05|15120.85|15000.85|10
1650151300000|2022-04-16 23:21:40|15121.08|15001.08|15120.85|15000.85|15121.16|15001.16|15120.77|15000.77|9
1650151310000|2022-04-16 23:21:50|15120.86|15000.86|15120.59|15000.59|15121|15001|15120.51|15000.51|10
1650151320000|2022-04-16 23:22:00|15120.33|15000.33|15120.3|15000.3|15120.51|15000.51|15120.11|15000.11|10
1650151330000|2022-04-16 23:22:10|15120.42|15000.42|15120.09|15000.09|15120.44|15000.44|15120.06|15000.06|9
1650151340000|2022-04-16 23:22:20|15120.03|15000.03|15120.49|15000.49|15120.62|15000.62|15119.99|14999.99|10
1650151350000|2022-04-16 23:22:30|15120.62|15000.62|15121.01|15001.01|15121.01|15001.01|15120.58|15000.58|7
1650151360000|2022-04-16 23:22:40|15120.87|15000.87|15122.29|15002.29|15122.34|15002.34|15120.87|15000.87|10
1650151370000|2022-04-16 23:22:50|15122.26|15002.26|15122.89|15002.89|15122.96|15002.96|15122.26|15002.26|10
1650151380000|2022-04-16 23:23:00|15122.88|15002.88|15123.9|15003.9|15123.9|15003.9|15122.85|15002.85|10
1650151390000|2022-04-16 23:23:10|15124.18|15004.18|15124.31|15004.31|15124.42|15004.42|15124.18|15004.18|9
1650151400000|2022-04-16 23:23:20|15124.1|15004.1|15124.97|15004.97|15125.02|15005.02|15124.1|15004.1|9
1650151410000|2022-04-16 23:23:30|15124.92|15004.92|15124.75|15004.75|15124.97|15004.97|15124.65|15004.65|9
1650151420000|2022-04-16 23:23:40|15124.64|15004.64|15124.62|15004.62|15124.76|15004.76|15124.57|15004.57|8
1650151430000|2022-04-16 23:23:50|15124.63|15004.63|15124.63|15004.63|15124.68|15004.68|15124.45|15004.45|9
1650151440000|2022-04-16 23:24:00|15124.62|15004.62|15126.02|15006.02|15126.02|15006.02|15124.62|15004.62|9
1650151450000|2022-04-16 23:24:10|15125.91|15005.91|15126.1|15006.1|15126.37|15006.37|15125.91|15005.91|8
1650151460000|2022-04-16 23:24:20|15126.07|15006.07|15126.33|15006.33|15126.42|15006.42|15126.05|15006.05|10
1650151470000|2022-04-16 23:24:30|15126.19|15006.19|15126.37|15006.37|15126.42|15006.42|15126.09|15006.09|10
1650151480000|2022-04-16 23:24:40|15126.44|15006.44|15126.59|15006.59|15126.59|15006.59|15126.32|15006.32|8
1650151490000|2022-04-16 23:24:50|15126.67|15006.67|15126.55|15006.55|15126.69|15006.69|15126.55|15006.55|6
1650151500000|2022-04-16 23:25:00|15126.57|15006.57|15126.67|15006.67|15126.87|15006.87|15126.43|15006.43|9
1650151510000|2022-04-16 23:25:10|15126.64|15006.64|15126.89|15006.89|15126.96|15006.96|15126.64|15006.64|7
1650151520000|2022-04-16 23:25:20|15126.85|15006.85|15126.96|15006.96|15127.03|15007.03|15126.85|15006.85|8
1650151530000|2022-04-16 23:25:30|15126.97|15006.97|15127.02|15007.02|15127.13|15007.13|15126.92|15006.92|8
1650151540000|2022-04-16 23:25:40|15126.92|15006.92|15127.49|15007.49|15127.49|15007.49|15126.92|15006.92|9
1650151550000|2022-04-16 23:25:50|15127.45|15007.45|15127.6|15007.6|15127.64|15007.64|15127.45|15007.45|9
1650151560000|2022-04-16 23:26:00|15127.51|15007.51|15127.52|15007.52|15127.6|15007.6|15127.51|15007.51|8
1650151570000|2022-04-16 23:26:10|15127.56|15007.56|15127.4|15007.4|15127.62|15007.62|15127.4|15007.4|9
1650151580000|2022-04-16 23:26:20|15127.35|15007.35|15126.98|15006.98|15127.56|15007.56|15126.98|15006.98|8
1650151590000|2022-04-16 23:26:30|15127.02|15007.02|15127.08|15007.08|15127.12|15007.12|15126.92|15006.92|9
1650151600000|2022-04-16 23:26:40|15127.06|15007.06|15127.37|15007.37|15127.41|15007.41|15127.02|15007.02|8
1650151610000|2022-04-16 23:26:50|15127.34|15007.34|15127.35|15007.35|15127.41|15007.41|15127.14|15007.14|9
1650151620000|2022-04-16 23:27:00|15127.3|15007.3|15127.29|15007.29|15127.33|15007.33|15127.21|15007.21|7
1650151630000|2022-04-16 23:27:10|15127.33|15007.33|15127.09|15007.09|15127.45|15007.45|15127.09|15007.09|9
1650151640000|2022-04-16 23:27:20|15126.31|15006.31|15125.87|15005.87|15126.31|15006.31|15125.28|15005.28|9
1650151650000|2022-04-16 23:27:30|15125.88|15005.88|15126.08|15006.08|15126.08|15006.08|15125.79|15005.79|8
1650151660000|2022-04-16 23:27:40|15126.33|15006.33|15126.76|15006.76|15126.97|15006.97|15126.33|15006.33|9
1650151670000|2022-04-16 23:27:50|15126.83|15006.83|15126.88|15006.88|15126.88|15006.88|15126.45|15006.45|10
1650151680000|2022-04-16 23:28:00|15126.82|15006.82|15126.97|15006.97|15126.97|15006.97|15126.61|15006.61|9
1650151690000|2022-04-16 23:28:10|15126.81|15006.81|15126.66|15006.66|15126.87|15006.87|15126.57|15006.57|10
1650151700000|2022-04-16 23:28:20|15126.56|15006.56|15126.71|15006.71|15126.86|15006.86|15126.34|15006.34|10
1650151710000|2022-04-16 23:28:30|15126.58|15006.58|15126.77|15006.77|15126.82|15006.82|15126.58|15006.58|10
1650151720000|2022-04-16 23:28:40|15126.78|15006.78|15127.1|15007.1|15127.26|15007.26|15126.78|15006.78|10
1650151730000|2022-04-16 23:28:50|15127.17|15007.17|15127.38|15007.38|15127.38|15007.38|15127.09|15007.09|10
1650151740000|2022-04-16 23:29:00|15127.69|15007.69|15128.26|15008.26|15128.28|15008.28|15127.69|15007.69|9
1650151750000|2022-04-16 23:29:10|15128.52|15008.52|15129.41|15009.41|15129.41|15009.41|15128.43|15008.43|9
1650151760000|2022-04-16 23:29:20|15129.28|15009.28|15128.95|15008.95|15129.4|15009.4|15128.95|15008.95|10
1650151770000|2022-04-16 23:29:30|15128.92|15008.92|15129.47|15009.47|15129.47|15009.47|15128.4|15008.4|10
1650151780000|2022-04-16 23:29:40|15129.54|15009.54|15130.63|15010.63|15130.63|15010.63|15129.54|15009.54|9
1650151790000|2022-04-16 23:29:50|15130.48|15010.48|15130.83|15010.83|15130.83|15010.83|15129.92|15009.92|10
1650151800000|2022-04-16 23:30:00|15130.82|15010.82|15131.76|15011.76|15131.76|15011.76|15129.86|15009.86|10
1650151810000|2022-04-16 23:30:10|15131.61|15011.61|15133.28|15013.28|15133.37|15013.37|15131.61|15011.61|10
1650151820000|2022-04-16 23:30:20|15133.44|15013.44|15132.97|15012.97|15133.49|15013.49|15132.95|15012.95|9
1650151830000|2022-04-16 23:30:30|15132.89|15012.89|15133.95|15013.95|15133.95|15013.95|15132.53|15012.53|10
1650151840000|2022-04-16 23:30:40|15133.97|15013.97|15133.45|15013.45|15133.97|15013.97|15133.44|15013.44|10
1650151850000|2022-04-16 23:30:50|15133.28|15013.28|15132.68|15012.68|15133.28|15013.28|15132.67|15012.67|10
1650151860000|2022-04-16 23:31:00|15133.39|15013.39|15133|15013|15133.75|15013.75|15133|15013|10
1650151870000|2022-04-16 23:31:10|15132.79|15012.79|15130.96|15010.96|15132.89|15012.89|15130.96|15010.96|8
1650151880000|2022-04-16 23:31:20|15130.37|15010.37|15129.95|15009.95|15130.67|15010.67|15129.7|15009.7|10
1650151890000|2022-04-16 23:31:30|15129.7|15009.7|15128.66|15008.66|15129.79|15009.79|15128.66|15008.66|8
1650151900000|2022-04-16 23:31:40|15128.14|15008.14|15125.92|15005.92|15128.14|15008.14|15125.92|15005.92|10
1650151910000|2022-04-16 23:31:50|15125.99|15005.99|15126.52|15006.52|15126.68|15006.68|15125.95|15005.95|10
1650151920000|2022-04-16 23:32:00|15126.6|15006.6|15126.88|15006.88|15127.02|15007.02|15126.22|15006.22|9
1650151930000|2022-04-16 23:32:10|15126.86|15006.86|15127.03|15007.03|15127.03|15007.03|15126.86|15006.86|9
1650151940000|2022-04-16 23:32:20|15127.15|15007.15|15125.94|15005.94|15127.28|15007.28|15125.94|15005.94|9
1650151950000|2022-04-16 23:32:30|15125.89|15005.89|15126.09|15006.09|15126.12|15006.12|15125.37|15005.37|10
1650151960000|2022-04-16 23:32:40|15125.95|15005.95|15125.87|15005.87|15126.08|15006.08|15125.87|15005.87|8
1650151970000|2022-04-16 23:32:50|15125.74|15005.74|15125.67|15005.67|15125.81|15005.81|15125.57|15005.57|10
1650151980000|2022-04-16 23:33:00|15125.64|15005.64|15125.06|15005.06|15125.64|15005.64|15124.81|15004.81|8
1650151990000|2022-04-16 23:33:10|15124.81|15004.81|15124.7|15004.7|15124.9|15004.9|15124.7|15004.7|9
1650152000000|2022-04-16 23:33:20|15124.72|15004.72|15124.64|15004.64|15124.91|15004.91|15124.64|15004.64|8
1650152010000|2022-04-16 23:33:30|15124.7|15004.7|15124.65|15004.65|15124.93|15004.93|15124.53|15004.53|9
1650152020000|2022-04-16 23:33:40|15124.68|15004.68|15125.08|15005.08|15125.08|15005.08|15124.38|15004.38|10
1650152030000|2022-04-16 23:33:50|15125.23|15005.23|15125.79|15005.79|15125.82|15005.82|15125.23|15005.23|8
1650152040000|2022-04-16 23:34:00|15125.88|15005.88|15127.23|15007.23|15127.23|15007.23|15125.88|15005.88|10
1650152050000|2022-04-16 23:34:10|15127.43|15007.43|15127.58|15007.58|15127.59|15007.59|15127.26|15007.26|9
1650152060000|2022-04-16 23:34:20|15127.63|15007.63|15128.02|15008.02|15128.1|15008.1|15127.63|15007.63|8
1650152070000|2022-04-16 23:34:30|15127.99|15007.99|15127.91|15007.91|15127.99|15007.99|15127.85|15007.85|5
1650152080000|2022-04-16 23:34:40|15127.6|15007.6|15127.07|15007.07|15127.6|15007.6|15126.97|15006.97|10
1650152090000|2022-04-16 23:34:50|15127.39|15007.39|15127.2|15007.2|15127.41|15007.41|15127.2|15007.2|9
1650152100000|2022-04-16 23:35:00|15127.23|15007.23|15126.49|15006.49|15127.23|15007.23|15126.45|15006.45|10
1650152110000|2022-04-16 23:35:10|15126.47|15006.47|15125.92|15005.92|15126.56|15006.56|15125.92|15005.92|8
1650152120000|2022-04-16 23:35:20|15125.99|15005.99|15126.15|15006.15|15126.29|15006.29|15125.86|15005.86|8
1650152130000|2022-04-16 23:35:30|15126.19|15006.19|15125.31|15005.31|15126.31|15006.31|15125.31|15005.31|9
1650152140000|2022-04-16 23:35:40|15125.26|15005.26|15125|15005|15125.26|15005.26|15124.96|15004.96|8
1650152150000|2022-04-16 23:35:50|15124.72|15004.72|15123.03|15003.03|15125.04|15005.04|15123.03|15003.03|9
1650152160000|2022-04-16 23:36:00|15123.08|15003.08|15122.6|15002.6|15123.08|15003.08|15122.52|15002.52|8
1650152170000|2022-04-16 23:36:10|15122.56|15002.56|15122.38|15002.38|15122.56|15002.56|15122.27|15002.27|10
1650152180000|2022-04-16 23:36:20|15122.36|15002.36|15121.81|15001.81|15122.36|15002.36|15121.81|15001.81|7
1650152190000|2022-04-16 23:36:30|15121.9|15001.9|15122.21|15002.21|15122.21|15002.21|15121.88|15001.88|8
1650152200000|2022-04-16 23:36:40|15122.43|15002.43|15122.53|15002.53|15122.87|15002.87|15122.43|15002.43|10
1650152210000|2022-04-16 23:36:50|15122.71|15002.71|15122.23|15002.23|15122.92|15002.92|15122.13|15002.13|10
1650152220000|2022-04-16 23:37:00|15122.21|15002.21|15122.09|15002.09|15122.21|15002.21|15121.88|15001.88|5
1650152230000|2022-04-16 23:37:10|15122.08|15002.08|15122.22|15002.22|15122.22|15002.22|15121.98|15001.98|10
1650152240000|2022-04-16 23:37:20|15122.35|15002.35|15122.58|15002.58|15122.59|15002.59|15122.3|15002.3|8
1650152250000|2022-04-16 23:37:30|15122.43|15002.43|15122.37|15002.37|15122.49|15002.49|15122.3|15002.3|8
1650152260000|2022-04-16 23:37:40|15122.4|15002.4|15122.11|15002.11|15122.4|15002.4|15122.07|15002.07|8
1650152270000|2022-04-16 23:37:50|15122.07|15002.07|15122.03|15002.03|15122.13|15002.13|15121.92|15001.92|8
1650152280000|2022-04-16 23:38:00|15122.17|15002.17|15122.24|15002.24|15122.25|15002.25|15121.92|15001.92|10
1650152290000|2022-04-16 23:38:10|15122.14|15002.14|15122.46|15002.46|15122.46|15002.46|15122.07|15002.07|6
1650152300000|2022-04-16 23:38:20|15122.36|15002.36|15122.22|15002.22|15122.38|15002.38|15122.2|15002.2|7
1650152310000|2022-04-16 23:38:30|15122.42|15002.42|15121.35|15001.35|15122.42|15002.42|15121.35|15001.35|8
1650152320000|2022-04-16 23:38:40|15121.14|15001.14|15122.82|15002.82|15122.93|15002.93|15121.14|15001.14|9
1650152330000|2022-04-16 23:38:50|15122.89|15002.89|15122.86|15002.86|15122.96|15002.96|15122.77|15002.77|8
1650152340000|2022-04-16 23:39:00|15123.3|15003.3|15123.82|15003.82|15124.09|15004.09|15123.3|15003.3|10
1650152350000|2022-04-16 23:39:10|15123.78|15003.78|15124.11|15004.11|15124.15|15004.15|15123.78|15003.78|7
1650152360000|2022-04-16 23:39:20|15124.2|15004.2|15122.89|15002.89|15124.28|15004.28|15122.89|15002.89|10
1650152370000|2022-04-16 23:39:30|15122.71|15002.71|15121.4|15001.4|15122.71|15002.71|15121.19|15001.19|10
1650152380000|2022-04-16 23:39:40|15121.41|15001.41|15120.76|15000.76|15121.46|15001.46|15120.58|15000.58|8
1650152390000|2022-04-16 23:39:50|15120.73|15000.73|15119.83|14999.83|15120.73|15000.73|15119.83|14999.83|8
1650152400000|2022-04-16 23:40:00|15119.78|14999.78|15119.51|14999.51|15119.78|14999.78|15119.45|14999.45|9
1650152410000|2022-04-16 23:40:10|15119.35|14999.35|15118.42|14998.42|15119.48|14999.48|15118.36|14998.36|9
1650152420000|2022-04-16 23:40:20|15118.51|14998.51|15118.11|14998.11|15118.51|14998.51|15117.79|14997.79|10
1650152430000|2022-04-16 23:40:30|15118.19|14998.19|15120.28|15000.28|15120.28|15000.28|15118.19|14998.19|9
1650152440000|2022-04-16 23:40:40|15120.29|15000.29|15123.36|15003.36|15123.36|15003.36|15120.29|15000.29|9
1650152450000|2022-04-16 23:40:50|15123.56|15003.56|15124.81|15004.81|15124.81|15004.81|15123.56|15003.56|8
1650152460000|2022-04-16 23:41:00|15124.95|15004.95|15127.09|15007.09|15127.09|15007.09|15124.9|15004.9|9
1650152470000|2022-04-16 23:41:10|15126.98|15006.98|15128.07|15008.07|15128.07|15008.07|15126.98|15006.98|9
1650152480000|2022-04-16 23:41:20|15128.11|15008.11|15128.33|15008.33|15128.64|15008.64|15128.11|15008.11|9
1650152490000|2022-04-16 23:41:30|15128.3|15008.3|15128.05|15008.05|15128.39|15008.39|15127.97|15007.97|9
1650152500000|2022-04-16 23:41:40|15127.99|15007.99|15126.86|15006.86|15127.99|15007.99|15126.86|15006.86|10
1650152510000|2022-04-16 23:41:50|15126.93|15006.93|15126.73|15006.73|15126.93|15006.93|15126.59|15006.59|10
1650152520000|2022-04-16 23:42:00|15126.62|15006.62|15128.4|15008.4|15128.4|15008.4|15126.62|15006.62|8
1650152530000|2022-04-16 23:42:10|15129.3|15009.3|15131.67|15011.67|15131.67|15011.67|15129.3|15009.3|10
1650152540000|2022-04-16 23:42:20|15131.6|15011.6|15132.59|15012.59|15132.59|15012.59|15131.55|15011.55|10
1650152550000|2022-04-16 23:42:30|15132.48|15012.48|15133.7|15013.7|15133.78|15013.78|15132.48|15012.48|10
1650152560000|2022-04-16 23:42:40|15133.75|15013.75|15133.86|15013.86|15133.98|15013.98|15133.62|15013.62|9
1650152570000|2022-04-16 23:42:50|15133.97|15013.97|15132.91|15012.91|15133.97|15013.97|15132.86|15012.86|10
1650152580000|2022-04-16 23:43:00|15133|15013|15132.43|15012.43|15133.12|15013.12|15132.26|15012.26|9
1650152590000|2022-04-16 23:43:10|15132.31|15012.31|15134.03|15014.03|15134.05|15014.05|15132.31|15012.31|8
1650152600000|2022-04-16 23:43:20|15134.59|15014.59|15135.18|15015.18|15135.18|15015.18|15134.26|15014.26|9
1650152610000|2022-04-16 23:43:30|15135.16|15015.16|15135.6|15015.6|15135.6|15015.6|15135.16|15015.16|8
1650152620000|2022-04-16 23:43:40|15135.59|15015.59|15136.06|15016.06|15136.06|15016.06|15135.59|15015.59|9
1650152630000|2022-04-16 23:43:50|15136.03|15016.03|15136.95|15016.95|15137.15|15017.15|15136.03|15016.03|10
1650152640000|2022-04-16 23:44:00|15136.89|15016.89|15137.04|15017.04|15137.19|15017.19|15136.89|15016.89|8
1650152650000|2022-04-16 23:44:10|15137.08|15017.08|15137.14|15017.14|15137.18|15017.18|15136.93|15016.93|10
1650152660000|2022-04-16 23:44:20|15137.11|15017.11|15137.34|15017.34|15137.34|15017.34|15137.04|15017.04|6
1650152670000|2022-04-16 23:44:30|15137.26|15017.26|15136.95|15016.95|15137.33|15017.33|15136.83|15016.83|6
1650152680000|2022-04-16 23:44:40|15136.99|15016.99|15135.67|15015.67|15136.99|15016.99|15135.55|15015.55|8
1650152690000|2022-04-16 23:44:50|15135.69|15015.69|15135.36|15015.36|15135.69|15015.69|15135.16|15015.16|7
1650152700000|2022-04-16 23:45:00|15135.33|15015.33|15136.44|15016.44|15136.44|15016.44|15135.25|15015.25|9
1650152710000|2022-04-16 23:45:10|15136.35|15016.35|15136.21|15016.21|15136.56|15016.56|15136.15|15016.15|10
1650152720000|2022-04-16 23:45:20|15136.15|15016.15|15134.1|15014.1|15136.15|15016.15|15134.1|15014.1|8
1650152730000|2022-04-16 23:45:30|15134.08|15014.08|15133.61|15013.61|15134.08|15014.08|15133.45|15013.45|7
1650152740000|2022-04-16 23:45:40|15133.64|15013.64|15132.55|15012.55|15133.64|15013.64|15132.55|15012.55|8
1650152750000|2022-04-16 23:45:50|15132.02|15012.02|15131.24|15011.24|15132.08|15012.08|15131.22|15011.22|9
1650152760000|2022-04-16 23:46:00|15130.98|15010.98|15128.52|15008.52|15130.98|15010.98|15128.52|15008.52|10
1650152770000|2022-04-16 23:46:10|15128.26|15008.26|15126.59|15006.59|15128.26|15008.26|15126.59|15006.59|10
1650152780000|2022-04-16 23:46:20|15126.62|15006.62|15126.11|15006.11|15126.62|15006.62|15126.11|15006.11|10
1650152790000|2022-04-16 23:46:30|15125.76|15005.76|15124.39|15004.39|15125.76|15005.76|15124.39|15004.39|10
1650152800000|2022-04-16 23:46:40|15124.25|15004.25|15123.72|15003.72|15124.25|15004.25|15123.67|15003.67|8
1650152810000|2022-04-16 23:46:50|15123.68|15003.68|15124.43|15004.43|15124.44|15004.44|15123.62|15003.62|10
1650152820000|2022-04-16 23:47:00|15124.42|15004.42|15124.83|15004.83|15124.83|15004.83|15124.37|15004.37|8
1650152830000|2022-04-16 23:47:10|15125.27|15005.27|15126.33|15006.33|15126.33|15006.33|15125.27|15005.27|10
1650152840000|2022-04-16 23:47:20|15126.3|15006.3|15125.33|15005.33|15126.69|15006.69|15125.33|15005.33|9
1650152850000|2022-04-16 23:47:30|15125.25|15005.25|15124.71|15004.71|15125.25|15005.25|15124.61|15004.61|9
1650152860000|2022-04-16 23:47:40|15124.58|15004.58|15125.77|15005.77|15125.84|15005.84|15124.58|15004.58|10
1650152870000|2022-04-16 23:47:50|15125.76|15005.76|15126.24|15006.24|15126.24|15006.24|15125.76|15005.76|9
1650152880000|2022-04-16 23:48:00|15126.28|15006.28|15126.98|15006.98|15127.04|15007.04|15126.28|15006.28|10
1650152890000|2022-04-16 23:48:10|15126.87|15006.87|15126.26|15006.26|15126.87|15006.87|15126.05|15006.05|10
1650152900000|2022-04-16 23:48:20|15126.38|15006.38|15125.85|15005.85|15126.38|15006.38|15125.85|15005.85|8
1650152910000|2022-04-16 23:48:30|15126.28|15006.28|15125.85|15005.85|15126.28|15006.28|15125.62|15005.62|10
1650152920000|2022-04-16 23:48:40|15125.67|15005.67|15124.79|15004.79|15125.67|15005.67|15124.79|15004.79|10
1650152930000|2022-04-16 23:48:50|15124.58|15004.58|15122.08|15002.08|15124.58|15004.58|15122.08|15002.08|10
1650152940000|2022-04-16 23:49:00|15120.04|15000.04|15110.82|14990.82|15120.04|15000.04|15110.82|14990.82|10
1650152950000|2022-04-16 23:49:10|15110.8|14990.8|15109.34|14989.34|15111.15|14991.15|15109.34|14989.34|10
1650152960000|2022-04-16 23:49:20|15109.29|14989.29|15109.98|14989.98|15109.98|14989.98|15108.93|14988.93|10
1650152970000|2022-04-16 23:49:30|15110.36|14990.36|15108.94|14988.94|15110.36|14990.36|15108.94|14988.94|9
1650152980000|2022-04-16 23:49:40|15109.06|14989.06|15107.85|14987.85|15109.11|14989.11|15107.65|14987.65|10
1650152990000|2022-04-16 23:49:50|15107.9|14987.9|15107.52|14987.52|15108.39|14988.39|15107.49|14987.49|9
1650153000000|2022-04-16 23:50:00|15106.8|14986.8|15104.45|14984.45|15106.8|14986.8|15104.42|14984.42|9
1650153010000|2022-04-16 23:50:10|15104.42|14984.42|15103.71|14983.71|15104.42|14984.42|15103.71|14983.71|10
1650153020000|2022-04-16 23:50:20|15103.73|14983.73|15102.99|14982.99|15103.73|14983.73|15102.94|14982.94|10
1650153030000|2022-04-16 23:50:30|15102.65|14982.65|15101.56|14981.56|15102.65|14982.65|15101.56|14981.56|9
1650153040000|2022-04-16 23:50:40|15101.49|14981.49|15100.84|14980.84|15101.66|14981.66|15100.83|14980.83|10
1650153050000|2022-04-16 23:50:50|15100.3|14980.3|15100.07|14980.07|15100.36|14980.36|15100.07|14980.07|8
1650153060000|2022-04-16 23:51:00|15100.09|14980.09|15100.42|14980.42|15100.9|14980.9|15100|14980|10
1650153070000|2022-04-16 23:51:10|15100.38|14980.38|15100.87|14980.87|15100.87|14980.87|15100.38|14980.38|8
1650153080000|2022-04-16 23:51:20|15101|14981|15101.37|14981.37|15101.37|14981.37|15101|14981|10
1650153090000|2022-04-16 23:51:30|15101.51|14981.51|15101.2|14981.2|15101.51|14981.51|15101.16|14981.16|10
1650153100000|2022-04-16 23:51:40|15101.05|14981.05|15101.26|14981.26|15101.26|14981.26|15100.98|14980.98|7
1650153110000|2022-04-16 23:51:50|15101.34|14981.34|15100.65|14980.65|15101.34|14981.34|15100.65|14980.65|8
1650153120000|2022-04-16 23:52:00|15100.5|14980.5|15098.7|14978.7|15100.58|14980.58|15098.68|14978.68|10
1650153130000|2022-04-16 23:52:10|15098.47|14978.47|15097.37|14977.37|15098.47|14978.47|15097.37|14977.37|10
1650153140000|2022-04-16 23:52:20|15097.54|14977.54|15094.49|14974.49|15097.54|14977.54|15094.49|14974.49|9
1650153150000|2022-04-16 23:52:30|15094.63|14974.63|15091.72|14971.72|15094.69|14974.69|15091.72|14971.72|10
1650153160000|2022-04-16 23:52:40|15091.64|14971.64|15090.22|14970.22|15091.67|14971.67|15090.14|14970.14|10
1650153170000|2022-04-16 23:52:50|15090.23|14970.23|15091.2|14971.2|15091.2|14971.2|15090.23|14970.23|10
1650153180000|2022-04-16 23:53:00|15091.47|14971.47|15091.22|14971.22|15091.57|14971.57|15091.21|14971.21|10
1650153190000|2022-04-16 23:53:10|15091.32|14971.32|15091.61|14971.61|15091.92|14971.92|15091.3|14971.3|8
1650153200000|2022-04-16 23:53:20|15091.86|14971.86|15091.53|14971.53|15092.02|14972.02|15091.53|14971.53|9
1650153210000|2022-04-16 23:53:30|15091.54|14971.54|15091.63|14971.63|15091.7|14971.7|15091.39|14971.39|8
1650153220000|2022-04-16 23:53:40|15091.48|14971.48|15091.68|14971.68|15091.91|14971.91|15091.48|14971.48|7
1650153230000|2022-04-16 23:53:50|15091.83|14971.83|15091.72|14971.72|15092.01|14972.01|15091.69|14971.69|9
1650153240000|2022-04-16 23:54:00|15091.91|14971.91|15091.74|14971.74|15091.91|14971.91|15091.52|14971.52|9
1650153250000|2022-04-16 23:54:10|15091.86|14971.86|15092.78|14972.78|15092.78|14972.78|15091.86|14971.86|9
1650153260000|2022-04-16 23:54:20|15092.6|14972.6|15092.15|14972.15|15092.7|14972.7|15092.01|14972.01|10
1650153270000|2022-04-16 23:54:30|15092.09|14972.09|15091.66|14971.66|15092.09|14972.09|15091.37|14971.37|10
1650153280000|2022-04-16 23:54:40|15091.39|14971.39|15091.5|14971.5|15091.73|14971.73|15091.38|14971.38|9
1650153290000|2022-04-16 23:54:50|15091.36|14971.36|15091.91|14971.91|15091.98|14971.98|15091.34|14971.34|9
1650153300000|2022-04-16 23:55:00|15091.97|14971.97|15092.19|14972.19|15092.44|14972.44|15091.97|14971.97|10
1650153310000|2022-04-16 23:55:10|15092.7|14972.7|15092.13|14972.13|15092.79|14972.79|15092.13|14972.13|8
1650153320000|2022-04-16 23:55:20|15091.94|14971.94|15092.25|14972.25|15092.32|14972.32|15091.75|14971.75|9
1650153330000|2022-04-16 23:55:30|15092.24|14972.24|15092.25|14972.25|15092.25|14972.25|15092.13|14972.13|8
1650153340000|2022-04-16 23:55:40|15092.2|14972.2|15092.78|14972.78|15092.78|14972.78|15092.2|14972.2|9
1650153350000|2022-04-16 23:55:50|15092.81|14972.81|15092.49|14972.49|15093.15|14973.15|15092.49|14972.49|9
1650153360000|2022-04-16 23:56:00|15092.7|14972.7|15092.26|14972.26|15092.7|14972.7|15092.18|14972.18|8
1650153370000|2022-04-16 23:56:10|15092.36|14972.36|15092.35|14972.35|15092.5|14972.5|15092.22|14972.22|9
1650153380000|2022-04-16 23:56:20|15092.29|14972.29|15092.41|14972.41|15092.66|14972.66|15092.29|14972.29|6
1650153390000|2022-04-16 23:56:30|15092.56|14972.56|15092.49|14972.49|15092.61|14972.61|15092.32|14972.32|8
1650153400000|2022-04-16 23:56:40|15092.52|14972.52|15093.44|14973.44|15093.55|14973.55|15092.52|14972.52|10
1650153410000|2022-04-16 23:56:50|15093.59|14973.59|15095.48|14975.48|15095.48|14975.48|15093.59|14973.59|10
1650153420000|2022-04-16 23:57:00|15095.24|14975.24|15095.25|14975.25|15095.25|14975.25|15094.92|14974.92|8
1650153430000|2022-04-16 23:57:10|15095.22|14975.22|15094.78|14974.78|15095.74|14975.74|15094.78|14974.78|8
1650153440000|2022-04-16 23:57:20|15094.56|14974.56|15094.12|14974.12|15094.76|14974.76|15094.06|14974.06|10
1650153450000|2022-04-16 23:57:30|15094|14974|15093.57|14973.57|15094.17|14974.17|15093.49|14973.49|10
1650153460000|2022-04-16 23:57:40|15093.49|14973.49|15093.56|14973.56|15093.7|14973.7|15093.45|14973.45|10
1650153470000|2022-04-16 23:57:50|15093.52|14973.52|15093.47|14973.47|15093.64|14973.64|15093.35|14973.35|9
1650153480000|2022-04-16 23:58:00|15093.38|14973.38|15093.92|14973.92|15094.09|14974.09|15093.38|14973.38|10
1650153490000|2022-04-16 23:58:10|15093.78|14973.78|15093.45|14973.45|15093.78|14973.78|15093.23|14973.23|9
1650153500000|2022-04-16 23:58:20|15093.46|14973.46|15093.58|14973.58|15093.58|14973.58|15093.26|14973.26|7
1650153510000|2022-04-16 23:58:30|15093.62|14973.62|15093.17|14973.17|15093.62|14973.62|15093.14|14973.14|9
1650153520000|2022-04-16 23:58:40|15093.01|14973.01|15092.23|14972.23|15093.01|14973.01|15092.23|14972.23|10
1650153530000|2022-04-16 23:58:50|15092.33|14972.33|15089.87|14969.87|15092.33|14972.33|15089.87|14969.87|9
1650153540000|2022-04-16 23:59:00|15089.56|14969.56|15088.7|14968.7|15089.56|14969.56|15088.43|14968.43|10
1650153550000|2022-04-16 23:59:10|15088.6|14968.6|15088.34|14968.34|15088.79|14968.79|15088.34|14968.34|10
1650153560000|2022-04-16 23:59:20|15087.89|14967.89|15087.79|14967.79|15088.05|14968.05|15087.79|14967.79|10
1650153570000|2022-04-16 23:59:30|15087.62|14967.62|15087.1|14967.1|15087.62|14967.62|15087.07|14967.07|9
1650153580000|2022-04-16 23:59:40|15086.96|14966.96|15086.85|14966.85|15087.02|14967.02|15086.68|14966.68|9
1650153590000|2022-04-16 23:59:50|15086.84|14966.84|15087.96|14967.96|15087.96|14967.96|15086.81|14966.81|10
1650153600000|2022-04-17 00:00:00|15087.76|14967.76|15089.82|14969.82|15089.82|14969.82|15087.76|14967.76|9
1650153610000|2022-04-17 00:00:10|15090|14970|15088.67|14968.67|15090.4|14970.4|15088.67|14968.67|10
1650153620000|2022-04-17 00:00:20|15088.87|14968.87|15089.86|14969.86|15090.01|14970.01|15088.87|14968.87|10
1650153630000|2022-04-17 00:00:30|15090.19|14970.19|15091.53|14971.53|15091.53|14971.53|15090.16|14970.16|10
1650153640000|2022-04-17 00:00:40|15091.43|14971.43|15091.21|14971.21|15091.43|14971.43|15090.92|14970.92|10
1650153650000|2022-04-17 00:00:50|15090.51|14970.51|15088.68|14968.68|15090.51|14970.51|15088.68|14968.68|10
1650153660000|2022-04-17 00:01:00|15088.44|14968.44|15087.21|14967.21|15088.55|14968.55|15087.21|14967.21|9
1650153670000|2022-04-17 00:01:10|15087.36|14967.36|15087.36|14967.36|15087.71|14967.71|15087.19|14967.19|10
1650153680000|2022-04-17 00:01:20|15087.26|14967.26|15087.23|14967.23|15087.39|14967.39|15086.8|14966.8|10
1650153690000|2022-04-17 00:01:30|15087.07|14967.07|15087|14967|15087.08|14967.08|15086.65|14966.65|10
1650153700000|2022-04-17 00:01:40|15087.31|14967.31|15088.77|14968.77|15088.77|14968.77|15087.16|14967.16|9
1650153710000|2022-04-17 00:01:50|15088.62|14968.62|15088.09|14968.09|15089.25|14969.25|15087.96|14967.96|10
1650153720000|2022-04-17 00:02:00|15087.86|14967.86|15089.5|14969.5|15089.5|14969.5|15087.7|14967.7|9
1650153730000|2022-04-17 00:02:10|15089.47|14969.47|15089.57|14969.57|15090.58|14970.58|15089.21|14969.21|10
1650153740000|2022-04-17 00:02:20|15088.9|14968.9|15089.68|14969.68|15089.8|14969.8|15088.9|14968.9|9
1650153750000|2022-04-17 00:02:30|15089.87|14969.87|15090.02|14970.02|15090.53|14970.53|15089.87|14969.87|9
1650153760000|2022-04-17 00:02:40|15089.69|14969.69|15088.43|14968.43|15089.69|14969.69|15088.35|14968.35|10
1650153770000|2022-04-17 00:02:50|15088.63|14968.63|15090.53|14970.53|15090.53|14970.53|15088.62|14968.62|9
1650153780000|2022-04-17 00:03:00|15090.71|14970.71|15092.96|14972.96|15092.96|14972.96|15090.71|14970.71|10
1650153790000|2022-04-17 00:03:10|15093.3|14973.3|15093.48|14973.48|15093.48|14973.48|15092.87|14972.87|9
1650153800000|2022-04-17 00:03:20|15093.78|14973.78|15094.09|14974.09|15094.22|14974.22|15093.76|14973.76|10
1650153810000|2022-04-17 00:03:30|15094.31|14974.31|15093.7|14973.7|15094.35|14974.35|15093.7|14973.7|7
1650153820000|2022-04-17 00:03:40|15093.53|14973.53|15093.49|14973.49|15094.16|14974.16|15093.27|14973.27|9
1650153830000|2022-04-17 00:03:50|15093.68|14973.68|15094.07|14974.07|15094.29|14974.29|15093.48|14973.48|10
1650153840000|2022-04-17 00:04:00|15094.1|14974.1|15093.75|14973.75|15094.1|14974.1|15093.27|14973.27|10
1650153850000|2022-04-17 00:04:10|15093.43|14973.43|15092.92|14972.92|15093.43|14973.43|15092.79|14972.79|10
1650153860000|2022-04-17 00:04:20|15092.96|14972.96|15092.6|14972.6|15093.08|14973.08|15092.6|14972.6|9
1650153870000|2022-04-17 00:04:30|15092.46|14972.46|15093.2|14973.2|15093.2|14973.2|15092.21|14972.21|8
1650153880000|2022-04-17 00:04:40|15093.78|14973.78|15094.08|14974.08|15094.09|14974.09|15093.78|14973.78|9
1650153890000|2022-04-17 00:04:50|15093.9|14973.9|15093.07|14973.07|15093.91|14973.91|15092.93|14972.93|8
1650153900000|2022-04-17 00:05:00|15092.9|14972.9|15093.53|14973.53|15093.53|14973.53|15092.82|14972.82|10
1650153910000|2022-04-17 00:05:10|15093.8|14973.8|15094.72|14974.72|15094.81|14974.81|15093.79|14973.79|10
1650153920000|2022-04-17 00:05:20|15094.83|14974.83|15094.93|14974.93|15095.17|14975.17|15094.83|14974.83|10
1650153930000|2022-04-17 00:05:30|15094.72|14974.72|15094.84|14974.84|15094.86|14974.86|15094.58|14974.58|10
1650153940000|2022-04-17 00:05:40|15094.8|14974.8|15094.51|14974.51|15094.8|14974.8|15094.32|14974.32|9
1650153950000|2022-04-17 00:05:50|15094.5|14974.5|15094.97|14974.97|15095.11|14975.11|15094.5|14974.5|8
1650153960000|2022-04-17 00:06:00|15095.2|14975.2|15096.13|14976.13|15096.13|14976.13|15095.08|14975.08|9
1650153970000|2022-04-17 00:06:10|15096.21|14976.21|15097.99|14977.99|15097.99|14977.99|15096.21|14976.21|9
1650153980000|2022-04-17 00:06:20|15098.47|14978.47|15099.58|14979.58|15099.8|14979.8|15098.47|14978.47|10
1650153990000|2022-04-17 00:06:30|15099.54|14979.54|15099.86|14979.86|15099.88|14979.88|15099.54|14979.54|9
1650154000000|2022-04-17 00:06:40|15099.81|14979.81|15100.12|14980.12|15100.12|14980.12|15099.51|14979.51|10
1650154010000|2022-04-17 00:06:50|15100.07|14980.07|15098.82|14978.82|15100.07|14980.07|15098.82|14978.82|9
1650154020000|2022-04-17 00:07:00|15098.44|14978.44|15092.75|14972.75|15098.44|14978.44|15092.75|14972.75|10
1650154030000|2022-04-17 00:07:10|15092.23|14972.23|15090.68|14970.68|15092.23|14972.23|15090.55|14970.55|8
1650154040000|2022-04-17 00:07:20|15090.14|14970.14|15088.52|14968.52|15090.53|14970.53|15088.42|14968.42|10
1650154050000|2022-04-17 00:07:30|15088.26|14968.26|15086.75|14966.75|15088.26|14968.26|15086.75|14966.75|8
1650154060000|2022-04-17 00:07:40|15086.63|14966.63|15085.11|14965.11|15086.67|14966.67|15085.11|14965.11|8
1650154070000|2022-04-17 00:07:50|15084.66|14964.66|15083.91|14963.91|15084.66|14964.66|15083.6|14963.6|10
1650154080000|2022-04-17 00:08:00|15083.52|14963.52|15083.54|14963.54|15084.01|14964.01|15083.49|14963.49|10
1650154090000|2022-04-17 00:08:10|15083.59|14963.59|15083.45|14963.45|15084.17|14964.17|15083.45|14963.45|10
1650154100000|2022-04-17 00:08:20|15083.41|14963.41|15083.2|14963.2|15083.55|14963.55|15082.65|14962.65|9
1650154110000|2022-04-17 00:08:30|15083.7|14963.7|15083.06|14963.06|15083.7|14963.7|15082.6|14962.6|10
1650154120000|2022-04-17 00:08:40|15083.36|14963.36|15082.96|14962.96|15083.36|14963.36|15082.82|14962.82|10
1650154130000|2022-04-17 00:08:50|15083.03|14963.03|15085.86|14965.86|15085.86|14965.86|15082.98|14962.98|10
1650154140000|2022-04-17 00:09:00|15086.75|14966.75|15091.25|14971.25|15091.25|14971.25|15086.75|14966.75|10
1650154150000|2022-04-17 00:09:10|15090.84|14970.84|15094.35|14974.35|15094.35|14974.35|15090.84|14970.84|10
1650154160000|2022-04-17 00:09:20|15093.93|14973.93|15094.87|14974.87|15094.88|14974.88|15093.88|14973.88|9
1650154170000|2022-04-17 00:09:30|15094.97|14974.97|15097.14|14977.14|15097.31|14977.31|15094.91|14974.91|10
1650154180000|2022-04-17 00:09:40|15097.66|14977.66|15098.63|14978.63|15098.81|14978.81|15097.66|14977.66|9
1650154190000|2022-04-17 00:09:50|15098.64|14978.64|15099.93|14979.93|15099.93|14979.93|15098.43|14978.43|9
1650154200000|2022-04-17 00:10:00|15100.05|14980.05|15100.85|14980.85|15100.85|14980.85|15100.01|14980.01|10
1650154210000|2022-04-17 00:10:10|15101.17|14981.17|15102.74|14982.74|15102.74|14982.74|15101.17|14981.17|10
1650154220000|2022-04-17 00:10:20|15102.79|14982.79|15103.88|14983.88|15103.88|14983.88|15102.79|14982.79|9
1650154230000|2022-04-17 00:10:30|15103.9|14983.9|15103.59|14983.59|15103.95|14983.95|15103.58|14983.58|10
1650154240000|2022-04-17 00:10:40|15103.84|14983.84|15104.02|14984.02|15104.02|14984.02|15103.69|14983.69|9
1650154250000|2022-04-17 00:10:50|15103.95|14983.95|15104.72|14984.72|15105.02|14985.02|15103.95|14983.95|10
1650154260000|2022-04-17 00:11:00|15104.84|14984.84|15104.53|14984.53|15105.01|14985.01|15104.53|14984.53|9
1650154270000|2022-04-17 00:11:10|15104.55|14984.55|15104.6|14984.6|15104.96|14984.96|15104.44|14984.44|10
1650154280000|2022-04-17 00:11:20|15104.57|14984.57|15103.86|14983.86|15104.57|14984.57|15103.82|14983.82|10
1650154290000|2022-04-17 00:11:30|15103.87|14983.87|15103.92|14983.92|15103.98|14983.98|15103.67|14983.67|10
1650154300000|2022-04-17 00:11:40|15103.93|14983.93|15100.53|14980.53|15103.93|14983.93|15100.53|14980.53|10
1650154310000|2022-04-17 00:11:50|15100.05|14980.05|15095.88|14975.88|15100.05|14980.05|15095.88|14975.88|10
1650154320000|2022-04-17 00:12:00|15095.41|14975.41|15092.67|14972.67|15095.41|14975.41|15092.43|14972.43|10
1650154330000|2022-04-17 00:12:10|15092.86|14972.86|15090.99|14970.99|15092.86|14972.86|15090.99|14970.99|10
1650154340000|2022-04-17 00:12:20|15090.98|14970.98|15091.41|14971.41|15091.41|14971.41|15090.6|14970.6|10
1650154350000|2022-04-17 00:12:30|15091.83|14971.83|15092.42|14972.42|15092.47|14972.47|15091.44|14971.44|10
1650154360000|2022-04-17 00:12:40|15092.45|14972.45|15092.01|14972.01|15093.03|14973.03|15092.01|14972.01|9
1650154370000|2022-04-17 00:12:50|15091.76|14971.76|15091.76|14971.76|15092.03|14972.03|15091.75|14971.75|8
1650154380000|2022-04-17 00:13:00|15091.81|14971.81|15091.84|14971.84|15092.16|14972.16|15091.81|14971.81|9
1650154390000|2022-04-17 00:13:10|15091.97|14971.97|15091.87|14971.87|15092.21|14972.21|15091.73|14971.73|8
1650154400000|2022-04-17 00:13:20|15091.86|14971.86|15091.54|14971.54|15091.86|14971.86|15091.54|14971.54|9
1650154410000|2022-04-17 00:13:30|15091.47|14971.47|15091.6|14971.6|15091.65|14971.65|15091.46|14971.46|7
1650154420000|2022-04-17 00:13:40|15091.39|14971.39|15091.52|14971.52|15091.84|14971.84|15091.39|14971.39|9
1650154430000|2022-04-17 00:13:50|15091.53|14971.53|15091.64|14971.64|15091.64|14971.64|15091.38|14971.38|10
1650154440000|2022-04-17 00:14:00|15091.63|14971.63|15091.55|14971.55|15091.9|14971.9|15091.55|14971.55|8
1650154450000|2022-04-17 00:14:10|15091.19|14971.19|15090.57|14970.57|15091.19|14971.19|15090.49|14970.49|10
1650154460000|2022-04-17 00:14:20|15090.44|14970.44|15090.84|14970.84|15090.84|14970.84|15090.41|14970.41|9
1650154470000|2022-04-17 00:14:30|15090.66|14970.66|15090.56|14970.56|15090.84|14970.84|15090.52|14970.52|8
1650154480000|2022-04-17 00:14:40|15090.63|14970.63|15088.11|14968.11|15090.69|14970.69|15088.11|14968.11|9
1650154490000|2022-04-17 00:14:50|15087.75|14967.75|15087.33|14967.33|15087.88|14967.88|15087.31|14967.31|10
1650154500000|2022-04-17 00:15:00|15087.27|14967.27|15087.11|14967.11|15087.27|14967.27|15086.88|14966.88|9
1650154510000|2022-04-17 00:15:10|15087.77|14967.77|15088.94|14968.94|15089.32|14969.32|15087.77|14967.77|10
1650154520000|2022-04-17 00:15:20|15088.95|14968.95|15088.78|14968.78|15089.25|14969.25|15088.73|14968.73|9
1650154530000|2022-04-17 00:15:30|15088.89|14968.89|15088.8|14968.8|15088.89|14968.89|15088.16|14968.16|9
1650154540000|2022-04-17 00:15:40|15088.82|14968.82|15086.8|14966.8|15088.82|14968.82|15086.8|14966.8|10
1650154550000|2022-04-17 00:15:50|15086.88|14966.88|15085.78|14965.78|15086.88|14966.88|15085.63|14965.63|10
1650154560000|2022-04-17 00:16:00|15085.75|14965.75|15083.14|14963.14|15085.75|14965.75|15083.14|14963.14|10
1650154570000|2022-04-17 00:16:10|15083.05|14963.05|15081.84|14961.84|15083.05|14963.05|15081.69|14961.69|10
1650154580000|2022-04-17 00:16:20|15081.72|14961.72|15082.16|14962.16|15082.25|14962.25|15081.65|14961.65|10
1650154590000|2022-04-17 00:16:30|15081.83|14961.83|15081.48|14961.48|15081.83|14961.83|15081.1|14961.1|10
1650154600000|2022-04-17 00:16:40|15081.34|14961.34|15079.06|14959.06|15081.34|14961.34|15079.06|14959.06|9
1650154610000|2022-04-17 00:16:50|15079.11|14959.11|15077.96|14957.96|15079.13|14959.13|15077.83|14957.83|10
1650154620000|2022-04-17 00:17:00|15077.8|14957.8|15077.47|14957.47|15077.8|14957.8|15077.47|14957.47|10
1650154630000|2022-04-17 00:17:10|15077.4|14957.4|15078.56|14958.56|15078.62|14958.62|15077.4|14957.4|9
1650154640000|2022-04-17 00:17:20|15078.58|14958.58|15078.31|14958.31|15078.89|14958.89|15078.18|14958.18|10
1650154650000|2022-04-17 00:17:30|15078.29|14958.29|15078.2|14958.2|15078.32|14958.32|15078.08|14958.08|8
1650154660000|2022-04-17 00:17:40|15078.13|14958.13|15078.14|14958.14|15078.14|14958.14|15077.95|14957.95|7
1650154670000|2022-04-17 00:17:50|15078.17|14958.17|15077.73|14957.73|15078.32|14958.32|15077|14957|10
1650154680000|2022-04-17 00:18:00|15078|14958|15078.16|14958.16|15078.44|14958.44|15078|14958|9
1650154690000|2022-04-17 00:18:10|15078.44|14958.44|15078.88|14958.88|15079|14959|15078.44|14958.44|10
1650154700000|2022-04-17 00:18:20|15079.21|14959.21|15079.87|14959.87|15079.91|14959.91|15078.94|14958.94|10
1650154710000|2022-04-17 00:18:30|15079.8|14959.8|15080.38|14960.38|15080.38|14960.38|15079.8|14959.8|8
1650154720000|2022-04-17 00:18:40|15080.28|14960.28|15080.63|14960.63|15080.68|14960.68|15080.28|14960.28|10
1650154730000|2022-04-17 00:18:50|15080.09|14960.09|15079.95|14959.95|15080.13|14960.13|15079.88|14959.88|7
1650154740000|2022-04-17 00:19:00|15080.03|14960.03|15080.27|14960.27|15080.44|14960.44|15079.85|14959.85|10
1650154750000|2022-04-17 00:19:10|15080.31|14960.31|15081.11|14961.11|15081.14|14961.14|15080.31|14960.31|9
1650154760000|2022-04-17 00:19:20|15081.15|14961.15|15081.79|14961.79|15081.79|14961.79|15081.15|14961.15|10
1650154770000|2022-04-17 00:19:30|15081.94|14961.94|15082.56|14962.56|15082.74|14962.74|15081.94|14961.94|8
1650154780000|2022-04-17 00:19:40|15082.62|14962.62|15082.71|14962.71|15083.04|14963.04|15082.57|14962.57|10
1650154790000|2022-04-17 00:19:50|15082.78|14962.78|15082.91|14962.91|15082.97|14962.97|15082.78|14962.78|7
1650154800000|2022-04-17 00:20:00|15082.87|14962.87|15083.19|14963.19|15083.19|14963.19|15082.71|14962.71|9
1650154810000|2022-04-17 00:20:10|15083.36|14963.36|15087.3|14967.3|15087.39|14967.39|15083.36|14963.36|10
1650154820000|2022-04-17 00:20:20|15087.31|14967.31|15088.72|14968.72|15088.72|14968.72|15087.24|14967.24|8
1650154830000|2022-04-17 00:20:30|15088.84|14968.84|15088.36|14968.36|15089.03|14969.03|15087.61|14967.61|10
1650154840000|2022-04-17 00:20:40|15088.39|14968.39|15088.48|14968.48|15088.63|14968.63|15088.35|14968.35|8
1650154850000|2022-04-17 00:20:50|15088.43|14968.43|15088.79|14968.79|15088.79|14968.79|15088.27|14968.27|10
1650154860000|2022-04-17 00:21:00|15088.87|14968.87|15089.18|14969.18|15089.18|14969.18|15088.87|14968.87|8
1650154870000|2022-04-17 00:21:10|15089.05|14969.05|15090.23|14970.23|15090.31|14970.31|15089.05|14969.05|9
1650154880000|2022-04-17 00:21:20|15090.4|14970.4|15090.65|14970.65|15090.77|14970.77|15090.4|14970.4|9
1650154890000|2022-04-17 00:21:30|15090.7|14970.7|15090.16|14970.16|15090.7|14970.7|15090.16|14970.16|8
1650154900000|2022-04-17 00:21:40|15090.2|14970.2|15090.52|14970.52|15090.64|14970.64|15090.11|14970.11|9
1650154910000|2022-04-17 00:21:50|15090.72|14970.72|15090.63|14970.63|15090.72|14970.72|15090.62|14970.62|10
1650154920000|2022-04-17 00:22:00|15090.79|14970.79|15090.39|14970.39|15090.79|14970.79|15090.15|14970.15|9
1650154930000|2022-04-17 00:22:10|15090.17|14970.17|15090.26|14970.26|15090.68|14970.68|15090.17|14970.17|10
1650154940000|2022-04-17 00:22:20|15090.05|14970.05|15089.24|14969.24|15090.05|14970.05|15089.11|14969.11|10
1650154950000|2022-04-17 00:22:30|15089.2|14969.2|15088.75|14968.75|15089.34|14969.34|15088.75|14968.75|10
1650154960000|2022-04-17 00:22:40|15088.68|14968.68|15088.57|14968.57|15088.68|14968.68|15088.39|14968.39|9
1650154970000|2022-04-17 00:22:50|15088.47|14968.47|15088.65|14968.65|15089.21|14969.21|15088.47|14968.47|8
1650154980000|2022-04-17 00:23:00|15088.66|14968.66|15088.44|14968.44|15088.68|14968.68|15088.44|14968.44|9
1650154990000|2022-04-17 00:23:10|15088.43|14968.43|15088.27|14968.27|15088.43|14968.43|15088.27|14968.27|8
1650155000000|2022-04-17 00:23:20|15088.2|14968.2|15087.93|14967.93|15088.4|14968.4|15087.93|14967.93|5
1650155010000|2022-04-17 00:23:30|15087.6|14967.6|15087.5|14967.5|15087.76|14967.76|15087.5|14967.5|8
1650155020000|2022-04-17 00:23:40|15086.78|14966.78|15086.03|14966.03|15086.78|14966.78|15085.86|14965.86|10
1650155030000|2022-04-17 00:23:50|15085.76|14965.76|15084.97|14964.97|15085.76|14965.76|15084.95|14964.95|8
1650155040000|2022-04-17 00:24:00|15084.98|14964.98|15084.9|14964.9|15085.07|14965.07|15084.9|14964.9|5
1650155050000|2022-04-17 00:24:10|15084.77|14964.77|15084.46|14964.46|15084.77|14964.77|15084.26|14964.26|9
1650155060000|2022-04-17 00:24:20|15084.3|14964.3|15081.33|14961.33|15084.65|14964.65|15081.33|14961.33|10
1650155070000|2022-04-17 00:24:30|15081.22|14961.22|15079.31|14959.31|15081.22|14961.22|15079.31|14959.31|9
1650155080000|2022-04-17 00:24:40|15079.07|14959.07|15078.55|14958.55|15079.07|14959.07|15078.55|14958.55|10
1650155090000|2022-04-17 00:24:50|15078.35|14958.35|15078.69|14958.69|15079.2|14959.2|15078.35|14958.35|10
1650155100000|2022-04-17 00:25:00|15078.41|14958.41|15078.71|14958.71|15078.71|14958.71|15078.41|14958.41|8
1650155110000|2022-04-17 00:25:10|15079.07|14959.07|15078.79|14958.79|15079.07|14959.07|15078.45|14958.45|8
1650155120000|2022-04-17 00:25:20|15078.72|14958.72|15078.76|14958.76|15078.78|14958.78|15078.61|14958.61|9
1650155130000|2022-04-17 00:25:30|15078.65|14958.65|15078.84|14958.84|15078.84|14958.84|15078.52|14958.52|10
1650155140000|2022-04-17 00:25:40|15078.79|14958.79|15078.65|14958.65|15078.82|14958.82|15078.59|14958.59|6
1650155150000|2022-04-17 00:25:50|15078.75|14958.75|15078.11|14958.11|15078.75|14958.75|15078.06|14958.06|6
1650155160000|2022-04-17 00:26:00|15078.01|14958.01|15075.09|14955.09|15078.01|14958.01|15075.09|14955.09|10
1650155170000|2022-04-17 00:26:10|15075.2|14955.2|15073.71|14953.71|15075.2|14955.2|15073.71|14953.71|10
1650155180000|2022-04-17 00:26:20|15073.54|14953.54|15071.9|14951.9|15073.54|14953.54|15071.78|14951.78|10
1650155190000|2022-04-17 00:26:30|15071.4|14951.4|15070.05|14950.05|15071.4|14951.4|15069.99|14949.99|10
1650155200000|2022-04-17 00:26:40|15069.62|14949.62|15069.34|14949.34|15069.62|14949.62|15069.34|14949.34|9
1650155210000|2022-04-17 00:26:50|15069.31|14949.31|15069.13|14949.13|15069.42|14949.42|15068.64|14948.64|10
1650155220000|2022-04-17 00:27:00|15069.07|14949.07|15066.41|14946.41|15069.07|14949.07|15066.32|14946.32|10
1650155230000|2022-04-17 00:27:10|15065.67|14945.67|15066.16|14946.16|15066.16|14946.16|15065.32|14945.32|10
1650155240000|2022-04-17 00:27:20|15065.99|14945.99|15066.05|14946.05|15066.05|14946.05|15065.35|14945.35|10
1650155250000|2022-04-17 00:27:30|15066.22|14946.22|15066.37|14946.37|15066.9|14946.9|15066.22|14946.22|9
1650155260000|2022-04-17 00:27:40|15066.48|14946.48|15065.56|14945.56|15066.48|14946.48|15065.43|14945.43|8
1650155270000|2022-04-17 00:27:50|15065.73|14945.73|15064.41|14944.41|15066.18|14946.18|15064.41|14944.41|10
1650155280000|2022-04-17 00:28:00|15064.44|14944.44|15064.98|14944.98|15064.98|14944.98|15064.44|14944.44|10
1650155290000|2022-04-17 00:28:10|15065.03|14945.03|15065.07|14945.07|15065.07|14945.07|15064.77|14944.77|9
1650155300000|2022-04-17 00:28:20|15065.14|14945.14|15065.67|14945.67|15065.71|14945.71|15065.12|14945.12|8
1650155310000|2022-04-17 00:28:30|15065.69|14945.69|15065.73|14945.73|15065.83|14945.83|15065.65|14945.65|9
1650155320000|2022-04-17 00:28:40|15065.54|14945.54|15065.55|14945.55|15065.58|14945.58|15065.51|14945.51|8
1650155330000|2022-04-17 00:28:50|15065.65|14945.65|15065.24|14945.24|15065.65|14945.65|15065.17|14945.17|9
1650155340000|2022-04-17 00:29:00|15065.22|14945.22|15065.28|14945.28|15065.28|14945.28|15065.02|14945.02|6
1650155350000|2022-04-17 00:29:10|15065.38|14945.38|15065.35|14945.35|15065.49|14945.49|15065.07|14945.07|9
1650155360000|2022-04-17 00:29:20|15065.41|14945.41|15065.53|14945.53|15065.53|14945.53|15065.31|14945.31|9
1650155370000|2022-04-17 00:29:30|15065.48|14945.48|15063.99|14943.99|15065.48|14945.48|15063.85|14943.85|9
1650155380000|2022-04-17 00:29:40|15063.85|14943.85|15064.37|14944.37|15064.37|14944.37|15063.85|14943.85|10
1650155390000|2022-04-17 00:29:50|15064.26|14944.26|15063.35|14943.35|15064.26|14944.26|15063.35|14943.35|10
1650155400000|2022-04-17 00:30:00|15063.38|14943.38|15064.46|14944.46|15064.46|14944.46|15063.3|14943.3|10
1650155410000|2022-04-17 00:30:10|15064.88|14944.88|15065.02|14945.02|15065.19|14945.19|15064.76|14944.76|9
1650155420000|2022-04-17 00:30:20|15065|14945|15065.39|14945.39|15065.44|14945.44|15064.88|14944.88|10
1650155430000|2022-04-17 00:30:30|15065.38|14945.38|15066.04|14946.04|15066.07|14946.07|15065.38|14945.38|9
1650155440000|2022-04-17 00:30:40|15066.03|14946.03|15065.36|14945.36|15066.39|14946.39|15065.36|14945.36|9
1650155450000|2022-04-17 00:30:50|15065.5|14945.5|15063.71|14943.71|15065.5|14945.5|15063.52|14943.52|10
1650155460000|2022-04-17 00:31:00|15063.69|14943.69|15063.88|14943.88|15063.88|14943.88|15063.17|14943.17|10
1650155470000|2022-04-17 00:31:10|15063.95|14943.95|15063.99|14943.99|15064.26|14944.26|15063.8|14943.8|9
1650155480000|2022-04-17 00:31:20|15063.9|14943.9|15063.27|14943.27|15063.91|14943.91|15063.08|14943.08|9
1650155490000|2022-04-17 00:31:30|15063.29|14943.29|15063.48|14943.48|15063.48|14943.48|15062.96|14942.96|10
1650155500000|2022-04-17 00:31:40|15063.41|14943.41|15064.06|14944.06|15064.06|14944.06|15063.41|14943.41|9
1650155510000|2022-04-17 00:31:50|15064.2|14944.2|15064.69|14944.69|15065|14945|15064.2|14944.2|10
1650155520000|2022-04-17 00:32:00|15065.33|14945.33|15064.6|14944.6|15065.33|14945.33|15064.18|14944.18|10
1650155530000|2022-04-17 00:32:10|15064.93|14944.93|15065.61|14945.61|15065.61|14945.61|15064.93|14944.93|10
1650155540000|2022-04-17 00:32:20|15065.67|14945.67|15067.8|14947.8|15067.8|14947.8|15065.67|14945.67|10
1650155550000|2022-04-17 00:32:30|15067.93|14947.93|15069.18|14949.18|15069.18|14949.18|15067.92|14947.92|10
1650155560000|2022-04-17 00:32:40|15069.37|14949.37|15069.52|14949.52|15069.61|14949.61|15069.23|14949.23|8
1650155570000|2022-04-17 00:32:50|15069.5|14949.5|15068.76|14948.76|15069.64|14949.64|15068.73|14948.73|9
1650155580000|2022-04-17 00:33:00|15069.04|14949.04|15069.01|14949.01|15069.06|14949.06|15068.66|14948.66|10
1650155590000|2022-04-17 00:33:10|15069.41|14949.41|15070.51|14950.51|15070.68|14950.68|15069.41|14949.41|10
1650155600000|2022-04-17 00:33:20|15070.47|14950.47|15071.2|14951.2|15071.34|14951.34|15070.47|14950.47|10
1650155610000|2022-04-17 00:33:30|15072.67|14952.67|15074.92|14954.92|15074.94|14954.94|15072.67|14952.67|10
1650155620000|2022-04-17 00:33:40|15075.3|14955.3|15080.19|14960.19|15080.19|14960.19|15075.3|14955.3|10
1650155630000|2022-04-17 00:33:50|15080.54|14960.54|15080.07|14960.07|15080.61|14960.61|15080.01|14960.01|10
1650155640000|2022-04-17 00:34:00|15079.94|14959.94|15080.3|14960.3|15080.44|14960.44|15079.8|14959.8|10
1650155650000|2022-04-17 00:34:10|15080.35|14960.35|15080.52|14960.52|15080.71|14960.71|15080.35|14960.35|10
1650155660000|2022-04-17 00:34:20|15080.57|14960.57|15080.61|14960.61|15080.61|14960.61|15080.16|14960.16|10
1650155670000|2022-04-17 00:34:30|15080.64|14960.64|15080.73|14960.73|15080.98|14960.98|15080.05|14960.05|10
1650155680000|2022-04-17 00:34:40|15080.63|14960.63|15080.71|14960.71|15081.05|14961.05|15080.63|14960.63|10
1650155690000|2022-04-17 00:34:50|15080.51|14960.51|15080.33|14960.33|15080.76|14960.76|15080.02|14960.02|10
1650155700000|2022-04-17 00:35:00|15080.28|14960.28|15081.33|14961.33|15081.33|14961.33|15080.22|14960.22|10
1650155710000|2022-04-17 00:35:10|15081.91|14961.91|15082.87|14962.87|15082.87|14962.87|15081.83|14961.83|10
1650155720000|2022-04-17 00:35:20|15082.9|14962.9|15083.07|14963.07|15083.1|14963.1|15082.54|14962.54|10
1650155730000|2022-04-17 00:35:30|15083.1|14963.1|15082.99|14962.99|15083.1|14963.1|15082.43|14962.43|9
1650155740000|2022-04-17 00:35:40|15083.07|14963.07|15083.27|14963.27|15083.54|14963.54|15083.07|14963.07|10
1650155750000|2022-04-17 00:35:50|15083.3|14963.3|15082.04|14962.04|15083.33|14963.33|15082.04|14962.04|10
1650155760000|2022-04-17 00:36:00|15082.05|14962.05|15082.76|14962.76|15082.77|14962.77|15082.03|14962.03|10
1650155770000|2022-04-17 00:36:10|15082.6|14962.6|15082.14|14962.14|15082.6|14962.6|15082.14|14962.14|10
1650155780000|2022-04-17 00:36:20|15082.22|14962.22|15082.07|14962.07|15082.27|14962.27|15082.07|14962.07|9
1650155790000|2022-04-17 00:36:30|15082.06|14962.06|15081.79|14961.79|15082.13|14962.13|15081.79|14961.79|9
1650155800000|2022-04-17 00:36:40|15081.77|14961.77|15079.58|14959.58|15081.81|14961.81|15079.58|14959.58|10
1650155810000|2022-04-17 00:36:50|15079.46|14959.46|15078.56|14958.56|15079.46|14959.46|15078.55|14958.55|10
1650155820000|2022-04-17 00:37:00|15078.35|14958.35|15079.05|14959.05|15079.06|14959.06|15078.35|14958.35|10
1650155830000|2022-04-17 00:37:10|15079.03|14959.03|15078.88|14958.88|15079.03|14959.03|15078.64|14958.64|6
1650155840000|2022-04-17 00:37:20|15078.39|14958.39|15077.63|14957.63|15078.39|14958.39|15077.63|14957.63|9
1650155850000|2022-04-17 00:37:30|15077.34|14957.34|15077.57|14957.57|15077.57|14957.57|15077.34|14957.34|9
1650155860000|2022-04-17 00:37:40|15077.75|14957.75|15077.86|14957.86|15077.87|14957.87|15077.72|14957.72|9
1650155870000|2022-04-17 00:37:50|15077.92|14957.92|15077.52|14957.52|15077.92|14957.92|15077.47|14957.47|9
1650155880000|2022-04-17 00:38:00|15077.48|14957.48|15076.94|14956.94|15077.62|14957.62|15076.86|14956.86|10
1650155890000|2022-04-17 00:38:10|15076.8|14956.8|15076.25|14956.25|15076.85|14956.85|15076.17|14956.17|10
1650155900000|2022-04-17 00:38:20|15076.24|14956.24|15075.93|14955.93|15076.24|14956.24|15075.58|14955.58|10
1650155910000|2022-04-17 00:38:30|15076.38|14956.38|15076.97|14956.97|15076.97|14956.97|15076.38|14956.38|8
1650155920000|2022-04-17 00:38:40|15076.91|14956.91|15076.99|14956.99|15077.05|14957.05|15076.91|14956.91|10
1650155930000|2022-04-17 00:38:50|15077.5|14957.5|15077.13|14957.13|15077.67|14957.67|15077.11|14957.11|8
1650155940000|2022-04-17 00:39:00|15076.78|14956.78|15076.6|14956.6|15076.89|14956.89|15076.6|14956.6|10
1650155950000|2022-04-17 00:39:10|15076.51|14956.51|15078.81|14958.81|15078.81|14958.81|15076.46|14956.46|9
1650155960000|2022-04-17 00:39:20|15078.72|14958.72|15080.61|14960.61|15080.67|14960.67|15078.72|14958.72|9
1650155970000|2022-04-17 00:39:30|15080.62|14960.62|15080.86|14960.86|15080.88|14960.88|15080.62|14960.62|9
1650155980000|2022-04-17 00:39:40|15080.85|14960.85|15080.71|14960.71|15081.02|14961.02|15080.71|14960.71|8
1650155990000|2022-04-17 00:39:50|15080.67|14960.67|15080.7|14960.7|15080.8|14960.8|15080.62|14960.62|9
1650156000000|2022-04-17 00:40:00|15080.73|14960.73|15079.35|14959.35|15080.73|14960.73|15079.35|14959.35|9
1650156010000|2022-04-17 00:40:10|15079.65|14959.65|15080.01|14960.01|15080.01|14960.01|15079.65|14959.65|10
1650156020000|2022-04-17 00:40:20|15079.82|14959.82|15080.32|14960.32|15080.57|14960.57|15079.82|14959.82|9
1650156030000|2022-04-17 00:40:30|15080.2|14960.2|15080.21|14960.21|15080.3|14960.3|15080.01|14960.01|10
1650156040000|2022-04-17 00:40:40|15080.07|14960.07|15080.36|14960.36|15080.54|14960.54|15080.07|14960.07|9
1650156050000|2022-04-17 00:40:50|15080.34|14960.34|15081.68|14961.68|15081.68|14961.68|15080.34|14960.34|10
1650156060000|2022-04-17 00:41:00|15081.71|14961.71|15082.2|14962.2|15082.2|14962.2|15081.71|14961.71|10
1650156070000|2022-04-17 00:41:10|15082.04|14962.04|15080.47|14960.47|15082.35|14962.35|15080.47|14960.47|10
1650156080000|2022-04-17 00:41:20|15080.36|14960.36|15079.92|14959.92|15080.36|14960.36|15079.92|14959.92|10
1650156090000|2022-04-17 00:41:30|15079.95|14959.95|15078.98|14958.98|15079.95|14959.95|15078.98|14958.98|9
1650156100000|2022-04-17 00:41:40|15078.84|14958.84|15078.44|14958.44|15078.97|14958.97|15078.38|14958.38|10
1650156110000|2022-04-17 00:41:50|15078.66|14958.66|15077.2|14957.2|15078.66|14958.66|15077.06|14957.06|10
1650156120000|2022-04-17 00:42:00|15077.18|14957.18|15073.78|14953.78|15077.18|14957.18|15073.78|14953.78|10
1650156130000|2022-04-17 00:42:10|15073.87|14953.87|15071.6|14951.6|15073.87|14953.87|15071.6|14951.6|10
1650156140000|2022-04-17 00:42:20|15071.33|14951.33|15071.88|14951.88|15071.88|14951.88|15071.12|14951.12|10
1650156150000|2022-04-17 00:42:30|15071.79|14951.79|15071.77|14951.77|15072.31|14952.31|15071.71|14951.71|9
1650156160000|2022-04-17 00:42:40|15071.94|14951.94|15073.18|14953.18|15073.18|14953.18|15071.9|14951.9|10
1650156170000|2022-04-17 00:42:50|15073.27|14953.27|15073|14953|15073.53|14953.53|15072.93|14952.93|10
1650156180000|2022-04-17 00:43:00|15073.01|14953.01|15073.6|14953.6|15074.13|14954.13|15073.01|14953.01|9
1650156190000|2022-04-17 00:43:10|15073.59|14953.59|15073.84|14953.84|15073.91|14953.91|15073.59|14953.59|9
1650156200000|2022-04-17 00:43:20|15073.92|14953.92|15073.4|14953.4|15073.92|14953.92|15073.4|14953.4|10
1650156210000|2022-04-17 00:43:30|15073.37|14953.37|15073.38|14953.38|15073.49|14953.49|15073.37|14953.37|8
1650156220000|2022-04-17 00:43:40|15072.97|14952.97|15071.87|14951.87|15072.97|14952.97|15071.87|14951.87|9
1650156230000|2022-04-17 00:43:50|15071.85|14951.85|15071.3|14951.3|15071.85|14951.85|15071.3|14951.3|8
1650156240000|2022-04-17 00:44:00|15071.55|14951.55|15071.29|14951.29|15071.55|14951.55|15071.27|14951.27|7
1650156250000|2022-04-17 00:44:10|15071.36|14951.36|15070.95|14950.95|15071.4|14951.4|15070.95|14950.95|9
1650156260000|2022-04-17 00:44:20|15070.75|14950.75|15070.32|14950.32|15071.24|14951.24|15070.32|14950.32|10
1650156270000|2022-04-17 00:44:30|15070.14|14950.14|15070.03|14950.03|15070.28|14950.28|15070.03|14950.03|10
1650156280000|2022-04-17 00:44:40|15070.04|14950.04|15070.28|14950.28|15070.28|14950.28|15069.91|14949.91|9
1650156290000|2022-04-17 00:44:50|15070.26|14950.26|15070.25|14950.25|15070.32|14950.32|15070.01|14950.01|8
1650156300000|2022-04-17 00:45:00|15070.47|14950.47|15071.9|14951.9|15071.9|14951.9|15070.3|14950.3|9
1650156310000|2022-04-17 00:45:10|15071.91|14951.91|15073.18|14953.18|15073.34|14953.34|15071.91|14951.91|9
1650156320000|2022-04-17 00:45:20|15073.02|14953.02|15073.06|14953.06|15073.46|14953.46|15072.39|14952.39|10
1650156330000|2022-04-17 00:45:30|15073.15|14953.15|15073.22|14953.22|15073.34|14953.34|15073.07|14953.07|8
1650156340000|2022-04-17 00:45:40|15073.47|14953.47|15073.64|14953.64|15073.64|14953.64|15073.34|14953.34|9
1650156350000|2022-04-17 00:45:50|15073.7|14953.7|15073.6|14953.6|15073.91|14953.91|15073.58|14953.58|9
1650156360000|2022-04-17 00:46:00|15073.5|14953.5|15075.12|14955.12|15075.12|14955.12|15073.48|14953.48|10
1650156370000|2022-04-17 00:46:10|15074.84|14954.84|15075.09|14955.09|15075.46|14955.46|15074.74|14954.74|9
1650156380000|2022-04-17 00:46:20|15075.18|14955.18|15075.06|14955.06|15075.23|14955.23|15074.85|14954.85|10
1650156390000|2022-04-17 00:46:30|15075.11|14955.11|15075.88|14955.88|15075.88|14955.88|15075.11|14955.11|10
1650156400000|2022-04-17 00:46:40|15075.7|14955.7|15076.32|14956.32|15076.32|14956.32|15075.7|14955.7|9
1650156410000|2022-04-17 00:46:50|15076.29|14956.29|15077.97|14957.97|15077.97|14957.97|15076.12|14956.12|9
1650156420000|2022-04-17 00:47:00|15077.91|14957.91|15079.03|14959.03|15079.03|14959.03|15077.91|14957.91|8
1650156430000|2022-04-17 00:47:10|15079.16|14959.16|15079.52|14959.52|15079.57|14959.57|15079.16|14959.16|7
1650156440000|2022-04-17 00:47:20|15079.67|14959.67|15079.69|14959.69|15079.75|14959.75|15079.53|14959.53|6
1650156450000|2022-04-17 00:47:30|15079.7|14959.7|15079.44|14959.44|15079.7|14959.7|15079.33|14959.33|10
1650156460000|2022-04-17 00:47:40|15079.32|14959.32|15078.59|14958.59|15079.51|14959.51|15078.59|14958.59|10
1650156470000|2022-04-17 00:47:50|15078.54|14958.54|15078.1|14958.1|15078.54|14958.54|15077.84|14957.84|9
1650156480000|2022-04-17 00:48:00|15078.06|14958.06|15077.88|14957.88|15078.09|14958.09|15077.88|14957.88|8
1650156490000|2022-04-17 00:48:10|15077.79|14957.79|15077.89|14957.89|15078.05|14958.05|15077.79|14957.79|10
1650156500000|2022-04-17 00:48:20|15077.94|14957.94|15078.03|14958.03|15078.05|14958.05|15077.77|14957.77|10
1650156510000|2022-04-17 00:48:30|15078.12|14958.12|15078.15|14958.15|15078.17|14958.17|15078.04|14958.04|8
1650156520000|2022-04-17 00:48:40|15078.12|14958.12|15077.03|14957.03|15078.2|14958.2|15076.97|14956.97|10
1650156530000|2022-04-17 00:48:50|15077|14957|15077.31|14957.31|15077.34|14957.34|15076.88|14956.88|7
1650156540000|2022-04-17 00:49:00|15077.35|14957.35|15078.2|14958.2|15078.2|14958.2|15077.35|14957.35|8
1650156550000|2022-04-17 00:49:10|15078.08|14958.08|15078.2|14958.2|15078.38|14958.38|15078.08|14958.08|8
1650156560000|2022-04-17 00:49:20|15078.23|14958.23|15078.4|14958.4|15078.4|14958.4|15078.19|14958.19|7
1650156570000|2022-04-17 00:49:30|15078.91|14958.91|15080.1|14960.1|15080.1|14960.1|15078.88|14958.88|9
1650156580000|2022-04-17 00:49:40|15080.18|14960.18|15080.75|14960.75|15080.79|14960.79|15080.07|14960.07|9
1650156590000|2022-04-17 00:49:50|15080.71|14960.71|15081.45|14961.45|15081.45|14961.45|15080.71|14960.71|7
1650156600000|2022-04-17 00:50:00|15081.53|14961.53|15081.92|14961.92|15081.92|14961.92|15081.37|14961.37|9
1650156610000|2022-04-17 00:50:10|15082.1|14962.1|15082.22|14962.22|15082.26|14962.26|15081.98|14961.98|10
1650156620000|2022-04-17 00:50:20|15082.18|14962.18|15082.97|14962.97|15082.97|14962.97|15082.18|14962.18|8
1650156630000|2022-04-17 00:50:30|15082.94|14962.94|15082.62|14962.62|15082.94|14962.94|15082.52|14962.52|10
1650156640000|2022-04-17 00:50:40|15082.85|14962.85|15081.59|14961.59|15082.85|14962.85|15081.56|14961.56|9
1650156650000|2022-04-17 00:50:50|15081.69|14961.69|15082|14962|15082|14962|15081.42|14961.42|9
1650156660000|2022-04-17 00:51:00|15081.75|14961.75|15081.47|14961.47|15081.8|14961.8|15081.47|14961.47|7
1650156670000|2022-04-17 00:51:10|15081.57|14961.57|15081.75|14961.75|15081.75|14961.75|15081.49|14961.49|9
1650156680000|2022-04-17 00:51:20|15081.78|14961.78|15081.26|14961.26|15081.82|14961.82|15081.26|14961.26|9
1650156690000|2022-04-17 00:51:30|15081.23|14961.23|15081.29|14961.29|15081.32|14961.32|15081.23|14961.23|7
1650156700000|2022-04-17 00:51:40|15081.28|14961.28|15081.51|14961.51|15081.51|14961.51|15081.17|14961.17|10
1650156710000|2022-04-17 00:51:50|15081.32|14961.32|15080.97|14960.97|15081.37|14961.37|15080.97|14960.97|7
1650156720000|2022-04-17 00:52:00|15081.13|14961.13|15081.3|14961.3|15081.47|14961.47|15081.08|14961.08|8
1650156730000|2022-04-17 00:52:10|15081.34|14961.34|15080.9|14960.9|15081.42|14961.42|15080.87|14960.87|10
1650156740000|2022-04-17 00:52:20|15081.12|14961.12|15081.85|14961.85|15082.07|14962.07|15080.76|14960.76|10
1650156750000|2022-04-17 00:52:30|15081.88|14961.88|15082.41|14962.41|15082.41|14962.41|15081.86|14961.86|9
1650156760000|2022-04-17 00:52:40|15082.52|14962.52|15084.51|14964.51|15084.51|14964.51|15082.52|14962.52|10
1650156770000|2022-04-17 00:52:50|15084.45|14964.45|15085.1|14965.1|15085.1|14965.1|15084.45|14964.45|8
1650156780000|2022-04-17 00:53:00|15085.08|14965.08|15085.17|14965.17|15085.17|14965.17|15084.96|14964.96|6
1650156790000|2022-04-17 00:53:10|15085.33|14965.33|15085.86|14965.86|15085.97|14965.97|15085.33|14965.33|7
1650156800000|2022-04-17 00:53:20|15086.1|14966.1|15086.47|14966.47|15086.47|14966.47|15085.97|14965.97|7
1650156810000|2022-04-17 00:53:30|15086.58|14966.58|15088.64|14968.64|15088.64|14968.64|15086.58|14966.58|10
1650156820000|2022-04-17 00:53:40|15089.51|14969.51|15091.15|14971.15|15091.21|14971.21|15089.51|14969.51|9
1650156830000|2022-04-17 00:53:50|15091.41|14971.41|15092.93|14972.93|15092.93|14972.93|15091.41|14971.41|9
1650156840000|2022-04-17 00:54:00|15093.29|14973.29|15094.09|14974.09|15094.09|14974.09|15093.29|14973.29|10
1650156850000|2022-04-17 00:54:10|15094.5|14974.5|15096.59|14976.59|15096.59|14976.59|15094.5|14974.5|10
1650156860000|2022-04-17 00:54:20|15096.49|14976.49|15096.71|14976.71|15096.73|14976.73|15096.49|14976.49|8
1650156870000|2022-04-17 00:54:30|15096.69|14976.69|15096.37|14976.37|15096.83|14976.83|15096.07|14976.07|10
1650156880000|2022-04-17 00:54:40|15096.36|14976.36|15096.38|14976.38|15096.42|14976.42|15096.2|14976.2|8
1650156890000|2022-04-17 00:54:50|15096.42|14976.42|15096.54|14976.54|15096.68|14976.68|15096.34|14976.34|8
1650156900000|2022-04-17 00:55:00|15096.67|14976.67|15096.22|14976.22|15096.67|14976.67|15096.01|14976.01|9
1650156910000|2022-04-17 00:55:10|15096.26|14976.26|15096.23|14976.23|15096.29|14976.29|15096.09|14976.09|9
1650156920000|2022-04-17 00:55:20|15095.97|14975.97|15095.03|14975.03|15095.97|14975.97|15095.03|14975.03|10
1650156930000|2022-04-17 00:55:30|15094.93|14974.93|15093.73|14973.73|15094.93|14974.93|15093.73|14973.73|7
1650156940000|2022-04-17 00:55:40|15093.53|14973.53|15093.57|14973.57|15093.63|14973.63|15093.44|14973.44|9
1650156950000|2022-04-17 00:55:50|15092.75|14972.75|15092.63|14972.63|15092.75|14972.75|15092.6|14972.6|10
1650156960000|2022-04-17 00:56:00|15092.51|14972.51|15092.81|14972.81|15093.17|14973.17|15092.14|14972.14|9
1650156970000|2022-04-17 00:56:10|15092.67|14972.67|15091.8|14971.8|15092.67|14972.67|15091.76|14971.76|10
1650156980000|2022-04-17 00:56:20|15091.6|14971.6|15091.35|14971.35|15091.72|14971.72|15091.35|14971.35|9
1650156990000|2022-04-17 00:56:30|15091.36|14971.36|15091.69|14971.69|15091.78|14971.78|15091.24|14971.24|9
1650157000000|2022-04-17 00:56:40|15091.67|14971.67|15090.52|14970.52|15091.67|14971.67|15090.52|14970.52|7
1650157010000|2022-04-17 00:56:50|15090.38|14970.38|15090.79|14970.79|15090.82|14970.82|15090.37|14970.37|7
1650157020000|2022-04-17 00:57:00|15090.71|14970.71|15090.8|14970.8|15090.86|14970.86|15090.65|14970.65|10
1650157030000|2022-04-17 00:57:10|15090.69|14970.69|15090.77|14970.77|15090.82|14970.82|15090.59|14970.59|7
1650157040000|2022-04-17 00:57:20|15090.73|14970.73|15089.21|14969.21|15090.73|14970.73|15089.21|14969.21|7
1650157050000|2022-04-17 00:57:30|15089.24|14969.24|15089.19|14969.19|15089.24|14969.24|15089.12|14969.12|6
1650157060000|2022-04-17 00:57:40|15089.17|14969.17|15089.2|14969.2|15089.2|14969.2|15089.14|14969.14|6
1650157070000|2022-04-17 00:57:50|15089.21|14969.21|15089.27|14969.27|15089.27|14969.27|15089.03|14969.03|6
1650157080000|2022-04-17 00:58:00|15089.13|14969.13|15089.42|14969.42|15089.6|14969.6|15089.05|14969.05|7
1650157090000|2022-04-17 00:58:10|15089.43|14969.43|15089.45|14969.45|15089.51|14969.51|15089.37|14969.37|6
1650157100000|2022-04-17 00:58:20|15089.78|14969.78|15090.41|14970.41|15090.41|14970.41|15089.78|14969.78|7
1650157110000|2022-04-17 00:58:30|15090.47|14970.47|15090.56|14970.56|15090.56|14970.56|15090.3|14970.3|8
1650157120000|2022-04-17 00:58:40|15090.57|14970.57|15091.16|14971.16|15091.2|14971.2|15090.57|14970.57|10
1650157130000|2022-04-17 00:58:50|15091.14|14971.14|15091.23|14971.23|15091.32|14971.32|15091.14|14971.14|9
1650157140000|2022-04-17 00:59:00|15091.3|14971.3|15090.34|14970.34|15091.33|14971.33|15090.34|14970.34|10
1650157150000|2022-04-17 00:59:10|15090.38|14970.38|15088.99|14968.99|15090.43|14970.43|15088.99|14968.99|8
1650157160000|2022-04-17 00:59:20|15088.61|14968.61|15087.52|14967.52|15088.61|14968.61|15087.49|14967.49|10
1650157170000|2022-04-17 00:59:30|15087.5|14967.5|15086.55|14966.55|15087.5|14967.5|15086.54|14966.54|10
1650157180000|2022-04-17 00:59:40|15086.56|14966.56|15085.53|14965.53|15086.56|14966.56|15085.53|14965.53|10
1650157190000|2022-04-17 00:59:50|15085.59|14965.59|15085.9|14965.9|15086.18|14966.18|15085.59|14965.59|10
1650157200000|2022-04-17 01:00:00|15085.82|14965.82|15087.69|14967.69|15087.69|14967.69|15085.82|14965.82|9
1650157210000|2022-04-17 01:00:10|15087.72|14967.72|15088.65|14968.65|15088.65|14968.65|15087.72|14967.72|10
1650157220000|2022-04-17 01:00:20|15088.72|14968.72|15088.76|14968.76|15088.8|14968.8|15088.71|14968.71|8
1650157230000|2022-04-17 01:00:30|15088.85|14968.85|15088.49|14968.49|15088.93|14968.93|15088.49|14968.49|8
1650157240000|2022-04-17 01:00:40|15088.44|14968.44|15087.85|14967.85|15088.44|14968.44|15087.85|14967.85|9
1650157250000|2022-04-17 01:00:50|15087.87|14967.87|15087.63|14967.63|15088.03|14968.03|15087.63|14967.63|8
1650157260000|2022-04-17 01:01:00|15087.6|14967.6|15087.09|14967.09|15087.65|14967.65|15087.09|14967.09|9
1650157270000|2022-04-17 01:01:10|15087.1|14967.1|15086.76|14966.76|15087.1|14967.1|15086.62|14966.62|8
1650157280000|2022-04-17 01:01:20|15086.87|14966.87|15086.69|14966.69|15087.59|14967.59|15086.69|14966.69|10
1650157290000|2022-04-17 01:01:30|15086.71|14966.71|15086.3|14966.3|15086.81|14966.81|15086.3|14966.3|10
1650157300000|2022-04-17 01:01:40|15086.32|14966.32|15086.35|14966.35|15086.43|14966.43|15086.14|14966.14|10
1650157310000|2022-04-17 01:01:50|15086.48|14966.48|15085.94|14965.94|15086.48|14966.48|15085.64|14965.64|9
1650157320000|2022-04-17 01:02:00|15085.99|14965.99|15086.29|14966.29|15086.33|14966.33|15085.9|14965.9|10
1650157330000|2022-04-17 01:02:10|15086.2|14966.2|15086.05|14966.05|15086.24|14966.24|15086.05|14966.05|8
1650157340000|2022-04-17 01:02:20|15086.1|14966.1|15086.55|14966.55|15086.55|14966.55|15085.98|14965.98|9
1650157350000|2022-04-17 01:02:30|15086.49|14966.49|15087.03|14967.03|15087.12|14967.12|15086.39|14966.39|10
1650157360000|2022-04-17 01:02:40|15087.06|14967.06|15087.19|14967.19|15087.22|14967.22|15087.04|14967.04|8
1650157370000|2022-04-17 01:02:50|15087.13|14967.13|15087.56|14967.56|15087.87|14967.87|15087.13|14967.13|10
1650157380000|2022-04-17 01:03:00|15087.64|14967.64|15087.54|14967.54|15087.65|14967.65|15087.47|14967.47|8
1650157390000|2022-04-17 01:03:10|15087.51|14967.51|15087.33|14967.33|15087.51|14967.51|15087.33|14967.33|7
1650157400000|2022-04-17 01:03:20|15087.38|14967.38|15087.5|14967.5|15087.63|14967.63|15087.38|14967.38|8
1650157410000|2022-04-17 01:03:30|15087.38|14967.38|15087.78|14967.78|15087.98|14967.98|15087.23|14967.23|10
1650157420000|2022-04-17 01:03:40|15087.89|14967.89|15087.72|14967.72|15087.97|14967.97|15087.72|14967.72|8
1650157430000|2022-04-17 01:03:50|15087.63|14967.63|15087.72|14967.72|15087.72|14967.72|15087.45|14967.45|10
1650157440000|2022-04-17 01:04:00|15087.68|14967.68|15088.07|14968.07|15088.22|14968.22|15087.66|14967.66|9
1650157450000|2022-04-17 01:04:10|15088.04|14968.04|15089.1|14969.1|15089.1|14969.1|15087.87|14967.87|10
1650157460000|2022-04-17 01:04:20|15089.05|14969.05|15090.45|14970.45|15090.46|14970.46|15089.05|14969.05|9
1650157470000|2022-04-17 01:04:30|15090.5|14970.5|15091.06|14971.06|15091.25|14971.25|15090.49|14970.49|10
1650157480000|2022-04-17 01:04:40|15091.11|14971.11|15090.88|14970.88|15091.11|14971.11|15090.87|14970.87|7
1650157490000|2022-04-17 01:04:50|15090.95|14970.95|15091.65|14971.65|15091.65|14971.65|15090.9|14970.9|10
1650157500000|2022-04-17 01:05:00|15091.66|14971.66|15091.38|14971.38|15091.67|14971.67|15091.05|14971.05|10
1650157510000|2022-04-17 01:05:10|15091.45|14971.45|15091.32|14971.32|15091.45|14971.45|15091.3|14971.3|7
1650157520000|2022-04-17 01:05:20|15091.29|14971.29|15091.33|14971.33|15091.4|14971.4|15091.15|14971.15|8
1650157530000|2022-04-17 01:05:30|15091.38|14971.38|15091.31|14971.31|15091.38|14971.38|15091.11|14971.11|7
1650157540000|2022-04-17 01:05:40|15091.25|14971.25|15090.5|14970.5|15091.25|14971.25|15090.5|14970.5|9
1650157550000|2022-04-17 01:05:50|15090.48|14970.48|15089.24|14969.24|15090.48|14970.48|15089.02|14969.02|9
1650157560000|2022-04-17 01:06:00|15089.06|14969.06|15090.1|14970.1|15090.1|14970.1|15089.02|14969.02|10
1650157570000|2022-04-17 01:06:10|15090.15|14970.15|15090.73|14970.73|15090.84|14970.84|15090.15|14970.15|8
1650157580000|2022-04-17 01:06:20|15090.77|14970.77|15090.88|14970.88|15091.07|14971.07|15090.76|14970.76|9
1650157590000|2022-04-17 01:06:30|15090.9|14970.9|15091.28|14971.28|15091.39|14971.39|15090.9|14970.9|10
1650157600000|2022-04-17 01:06:40|15091.13|14971.13|15091.43|14971.43|15092.36|14972.36|15091.13|14971.13|7
1650157610000|2022-04-17 01:06:50|15091.33|14971.33|15091.04|14971.04|15091.33|14971.33|15091.04|14971.04|9
1650157620000|2022-04-17 01:07:00|15090.94|14970.94|15090.55|14970.55|15090.94|14970.94|15090.55|14970.55|8
1650157630000|2022-04-17 01:07:10|15090.51|14970.51|15088.94|14968.94|15090.51|14970.51|15088.94|14968.94|9
1650157640000|2022-04-17 01:07:20|15088.91|14968.91|15088.8|14968.8|15088.91|14968.91|15088.57|14968.57|9
1650157650000|2022-04-17 01:07:30|15088.55|14968.55|15087.4|14967.4|15088.55|14968.55|15087.4|14967.4|9
1650157660000|2022-04-17 01:07:40|15086.79|14966.79|15085.12|14965.12|15086.84|14966.84|15085.09|14965.09|9
1650157670000|2022-04-17 01:07:50|15085.16|14965.16|15084|14964|15085.16|14965.16|15084|14964|10
1650157680000|2022-04-17 01:08:00|15084.12|14964.12|15083.43|14963.43|15084.19|14964.19|15083.24|14963.24|10
1650157690000|2022-04-17 01:08:10|15083.44|14963.44|15083.12|14963.12|15083.62|14963.62|15083.12|14963.12|10
1650157700000|2022-04-17 01:08:20|15082.86|14962.86|15082.94|14962.94|15082.98|14962.98|15082.81|14962.81|9
1650157710000|2022-04-17 01:08:30|15083.16|14963.16|15082.8|14962.8|15083.26|14963.26|15082.66|14962.66|10
1650157720000|2022-04-17 01:08:40|15082.78|14962.78|15082.55|14962.55|15082.78|14962.78|15082.53|14962.53|8
1650157730000|2022-04-17 01:08:50|15082.45|14962.45|15081.81|14961.81|15082.56|14962.56|15081.78|14961.78|9
1650157740000|2022-04-17 01:09:00|15081.79|14961.79|15080.93|14960.93|15081.79|14961.79|15080.93|14960.93|9
1650157750000|2022-04-17 01:09:10|15081.21|14961.21|15079.56|14959.56|15081.21|14961.21|15079.56|14959.56|9
1650157760000|2022-04-17 01:09:20|15079.66|14959.66|15080|14960|15080.14|14960.14|15079.66|14959.66|10
1650157770000|2022-04-17 01:09:30|15079.96|14959.96|15080.78|14960.78|15080.79|14960.79|15079.96|14959.96|8
1650157780000|2022-04-17 01:09:40|15080.94|14960.94|15080.73|14960.73|15080.96|14960.96|15080.73|14960.73|9
1650157790000|2022-04-17 01:09:50|15080.77|14960.77|15081.46|14961.46|15081.46|14961.46|15080.45|14960.45|10
1650157800000|2022-04-17 01:10:00|15081.78|14961.78|15083.87|14963.87|15083.87|14963.87|15081.75|14961.75|10
1650157810000|2022-04-17 01:10:10|15084.31|14964.31|15086.04|14966.04|15086.04|14966.04|15084.31|14964.31|9
1650157820000|2022-04-17 01:10:20|15085.76|14965.76|15086.64|14966.64|15086.64|14966.64|15085.73|14965.73|10
1650157830000|2022-04-17 01:10:30|15086.69|14966.69|15087.61|14967.61|15087.61|14967.61|15086.68|14966.68|9
1650157840000|2022-04-17 01:10:40|15087.87|14967.87|15087.86|14967.86|15087.99|14967.99|15087.67|14967.67|7
1650157850000|2022-04-17 01:10:50|15087.93|14967.93|15086.81|14966.81|15087.93|14967.93|15086.64|14966.64|8
1650157860000|2022-04-17 01:11:00|15086.82|14966.82|15088.22|14968.22|15088.22|14968.22|15086.68|14966.68|10
1650157870000|2022-04-17 01:11:10|15088.17|14968.17|15089.44|14969.44|15089.44|14969.44|15088.17|14968.17|8
1650157880000|2022-04-17 01:11:20|15090.17|14970.17|15091.18|14971.18|15091.24|14971.24|15090.17|14970.17|10
1650157890000|2022-04-17 01:11:30|15091.54|14971.54|15092.11|14972.11|15092.11|14972.11|15091.54|14971.54|9
1650157900000|2022-04-17 01:11:40|15091.95|14971.95|15091.9|14971.9|15091.95|14971.95|15091.27|14971.27|10
1650157910000|2022-04-17 01:11:50|15092.01|14972.01|15091.44|14971.44|15092.15|14972.15|15091.3|14971.3|10
1650157920000|2022-04-17 01:12:00|15091.49|14971.49|15091.25|14971.25|15091.78|14971.78|15091.06|14971.06|9
1650157930000|2022-04-17 01:12:10|15091.32|14971.32|15091.35|14971.35|15091.48|14971.48|15091.26|14971.26|10
1650157940000|2022-04-17 01:12:20|15091.4|14971.4|15091.8|14971.8|15091.8|14971.8|15091.4|14971.4|9
1650157950000|2022-04-17 01:12:30|15091.94|14971.94|15091.71|14971.71|15091.94|14971.94|15091.61|14971.61|10
1650157960000|2022-04-17 01:12:40|15091.77|14971.77|15092.06|14972.06|15092.06|14972.06|15091.71|14971.71|9
1650157970000|2022-04-17 01:12:50|15092.03|14972.03|15092.37|14972.37|15092.42|14972.42|15092.03|14972.03|10
1650157980000|2022-04-17 01:13:00|15092.52|14972.52|15093.36|14973.36|15093.36|14973.36|15092.52|14972.52|9
1650157990000|2022-04-17 01:13:10|15093.22|14973.22|15093.27|14973.27|15093.4|14973.4|15093.22|14973.22|9
1650158000000|2022-04-17 01:13:20|15093.33|14973.33|15093.56|14973.56|15093.57|14973.57|15093.3|14973.3|9
1650158010000|2022-04-17 01:13:30|15093.59|14973.59|15092.74|14972.74|15093.59|14973.59|15092.74|14972.74|10
1650158020000|2022-04-17 01:13:40|15092.98|14972.98|15091.91|14971.91|15093.09|14973.09|15091.9|14971.9|9
1650158030000|2022-04-17 01:13:50|15092.01|14972.01|15091.9|14971.9|15092.11|14972.11|15091.9|14971.9|9
1650158040000|2022-04-17 01:14:00|15091.58|14971.58|15090.18|14970.18|15091.58|14971.58|15090.18|14970.18|10
1650158050000|2022-04-17 01:14:10|15089.9|14969.9|15089.28|14969.28|15089.91|14969.91|15089.22|14969.22|10
1650158060000|2022-04-17 01:14:20|15089.22|14969.22|15089.19|14969.19|15089.35|14969.35|15089.07|14969.07|10
1650158070000|2022-04-17 01:14:30|15089.26|14969.26|15089.13|14969.13|15089.28|14969.28|15089.08|14969.08|8
1650158080000|2022-04-17 01:14:40|15089.18|14969.18|15088.92|14968.92|15089.18|14969.18|15088.85|14968.85|7
1650158090000|2022-04-17 01:14:50|15088.98|14968.98|15088.36|14968.36|15089.35|14969.35|15088.36|14968.36|9
1650158100000|2022-04-17 01:15:00|15088.42|14968.42|15089.01|14969.01|15089.01|14969.01|15088.36|14968.36|10
1650158110000|2022-04-17 01:15:10|15089.22|14969.22|15089.37|14969.37|15089.52|14969.52|15088.98|14968.98|10
1650158120000|2022-04-17 01:15:20|15089.2|14969.2|15089.03|14969.03|15089.28|14969.28|15089.03|14969.03|10
1650158130000|2022-04-17 01:15:30|15089.18|14969.18|15089.38|14969.38|15089.56|14969.56|15089.18|14969.18|9
1650158140000|2022-04-17 01:15:40|15089.3|14969.3|15089.33|14969.33|15089.45|14969.45|15089.3|14969.3|8
1650158150000|2022-04-17 01:15:50|15089.35|14969.35|15089.28|14969.28|15089.41|14969.41|15089.05|14969.05|9
1650158160000|2022-04-17 01:16:00|15089.21|14969.21|15089.17|14969.17|15089.32|14969.32|15089.09|14969.09|9
1650158170000|2022-04-17 01:16:10|15089.1|14969.1|15088.8|14968.8|15089.1|14969.1|15088.72|14968.72|10
1650158180000|2022-04-17 01:16:20|15088.87|14968.87|15088.61|14968.61|15088.9|14968.9|15088.53|14968.53|9
1650158190000|2022-04-17 01:16:30|15087.23|14967.23|15083.6|14963.6|15087.23|14967.23|15083.6|14963.6|8
1650158200000|2022-04-17 01:16:40|15083.15|14963.15|15082.93|14962.93|15083.32|14963.32|15082.93|14962.93|9
1650158210000|2022-04-17 01:16:50|15082.72|14962.72|15079.8|14959.8|15082.72|14962.72|15079.77|14959.77|10
1650158220000|2022-04-17 01:17:00|15079.43|14959.43|15078.62|14958.62|15079.45|14959.45|15078.62|14958.62|10
1650158230000|2022-04-17 01:17:10|15078.38|14958.38|15077.85|14957.85|15078.5|14958.5|15077.85|14957.85|10
1650158240000|2022-04-17 01:17:20|15077.89|14957.89|15076.11|14956.11|15077.96|14957.96|15076.11|14956.11|10
1650158250000|2022-04-17 01:17:30|15075.92|14955.92|15073.69|14953.69|15075.98|14955.98|15073.69|14953.69|10
1650158260000|2022-04-17 01:17:40|15073.2|14953.2|15072.73|14952.73|15073.2|14953.2|15072.72|14952.72|10
1650158270000|2022-04-17 01:17:50|15072.87|14952.87|15072.45|14952.45|15072.87|14952.87|15072.11|14952.11|8
1650158280000|2022-04-17 01:18:00|15072.07|14952.07|15071.79|14951.79|15072.42|14952.42|15071.79|14951.79|9
1650158290000|2022-04-17 01:18:10|15071.78|14951.78|15071.15|14951.15|15072|14952|15071.15|14951.15|9
1650158300000|2022-04-17 01:18:20|15071.09|14951.09|15071|14951|15071.13|14951.13|15070.95|14950.95|8
1650158310000|2022-04-17 01:18:30|15070.69|14950.69|15069.95|14949.95|15070.69|14950.69|15069.95|14949.95|8
1650158320000|2022-04-17 01:18:40|15070.04|14950.04|15069.37|14949.37|15070.04|14950.04|15069.37|14949.37|9
1650158330000|2022-04-17 01:18:50|15069.55|14949.55|15068.65|14948.65|15069.55|14949.55|15068.59|14948.59|10
1650158340000|2022-04-17 01:19:00|15068.52|14948.52|15068.06|14948.06|15068.63|14948.63|15067.98|14947.98|10
1650158350000|2022-04-17 01:19:10|15067.81|14947.81|15067.18|14947.18|15067.81|14947.81|15067.18|14947.18|9
1650158360000|2022-04-17 01:19:20|15067.29|14947.29|15067.11|14947.11|15067.43|14947.43|15067.11|14947.11|8
1650158370000|2022-04-17 01:19:30|15066.94|14946.94|15067.05|14947.05|15067.13|14947.13|15066.83|14946.83|10
1650158380000|2022-04-17 01:19:40|15067.09|14947.09|15067.1|14947.1|15067.67|14947.67|15066.91|14946.91|10
1650158390000|2022-04-17 01:19:50|15067.09|14947.09|15067.05|14947.05|15067.17|14947.17|15066.82|14946.82|8
1650158400000|2022-04-17 01:20:00|15067.08|14947.08|15067.58|14947.58|15067.58|14947.58|15067.08|14947.08|8
1650158410000|2022-04-17 01:20:10|15067.7|14947.7|15068.18|14948.18|15068.63|14948.63|15067.7|14947.7|9
1650158420000|2022-04-17 01:20:20|15068.29|14948.29|15068.63|14948.63|15068.78|14948.78|15068.16|14948.16|10
1650158430000|2022-04-17 01:20:30|15068.74|14948.74|15068.92|14948.92|15068.96|14948.96|15068.74|14948.74|10
1650158440000|2022-04-17 01:20:40|15068.46|14948.46|15070.42|14950.42|15070.42|14950.42|15068.14|14948.14|10
1650158450000|2022-04-17 01:20:50|15070.94|14950.94|15070.03|14950.03|15070.94|14950.94|15070.03|14950.03|10
1650158460000|2022-04-17 01:21:00|15070.2|14950.2|15069.74|14949.74|15070.58|14950.58|15069.74|14949.74|10
1650158470000|2022-04-17 01:21:10|15069.96|14949.96|15068.62|14948.62|15070|14950|15068.62|14948.62|9
1650158480000|2022-04-17 01:21:20|15068.67|14948.67|15068.23|14948.23|15068.7|14948.7|15068.23|14948.23|10
1650158490000|2022-04-17 01:21:30|15068.3|14948.3|15068.06|14948.06|15068.41|14948.41|15067.78|14947.78|9
1650158500000|2022-04-17 01:21:40|15068.12|14948.12|15068.34|14948.34|15068.34|14948.34|15067.57|14947.57|9
1650158510000|2022-04-17 01:21:50|15069.06|14949.06|15069.42|14949.42|15069.42|14949.42|15068.95|14948.95|9
1650158520000|2022-04-17 01:22:00|15069.38|14949.38|15068.99|14948.99|15069.41|14949.41|15068.99|14948.99|9
1650158530000|2022-04-17 01:22:10|15069.1|14949.1|15066.17|14946.17|15069.1|14949.1|15066.12|14946.12|10
1650158540000|2022-04-17 01:22:20|15065.97|14945.97|15065.85|14945.85|15066|14946|15065.82|14945.82|9
1650158550000|2022-04-17 01:22:30|15065.83|14945.83|15065.73|14945.73|15066.13|14946.13|15065.73|14945.73|9
1650158560000|2022-04-17 01:22:40|15065.72|14945.72|15066.03|14946.03|15066.77|14946.77|15065.72|14945.72|9
1650158570000|2022-04-17 01:22:50|15065.92|14945.92|15066.29|14946.29|15066.29|14946.29|15065.88|14945.88|10
1650158580000|2022-04-17 01:23:00|15066.38|14946.38|15066.07|14946.07|15066.38|14946.38|15065.95|14945.95|8
1650158590000|2022-04-17 01:23:10|15066.24|14946.24|15066.99|14946.99|15066.99|14946.99|15066.17|14946.17|8
1650158600000|2022-04-17 01:23:20|15066.94|14946.94|15068|14948|15068|14948|15066.94|14946.94|10
1650158610000|2022-04-17 01:23:30|15068.55|14948.55|15069.07|14949.07|15069.22|14949.22|15068.49|14948.49|10
1650158620000|2022-04-17 01:23:40|15069.11|14949.11|15070.32|14950.32|15071.04|14951.04|15069.11|14949.11|10
1650158630000|2022-04-17 01:23:50|15070.33|14950.33|15073.51|14953.51|15073.51|14953.51|15070.19|14950.19|9
1650158640000|2022-04-17 01:24:00|15073.86|14953.86|15074.98|14954.98|15075.12|14955.12|15073.86|14953.86|10
1650158650000|2022-04-17 01:24:10|15075.09|14955.09|15076.03|14956.03|15076.03|14956.03|15075.09|14955.09|10
1650158660000|2022-04-17 01:24:20|15076.07|14956.07|15077.62|14957.62|15077.62|14957.62|15075.98|14955.98|10
1650158670000|2022-04-17 01:24:30|15078.38|14958.38|15080.13|14960.13|15080.16|14960.16|15078.36|14958.36|9
1650158680000|2022-04-17 01:24:40|15080.35|14960.35|15080.83|14960.83|15080.83|14960.83|15080.31|14960.31|9
1650158690000|2022-04-17 01:24:50|15081.04|14961.04|15081.63|14961.63|15081.63|14961.63|15080.88|14960.88|10
1650158700000|2022-04-17 01:25:00|15081.82|14961.82|15082.19|14962.19|15082.19|14962.19|15081.81|14961.81|10
1650158710000|2022-04-17 01:25:10|15082.14|14962.14|15082.21|14962.21|15082.3|14962.3|15082.14|14962.14|10
1650158720000|2022-04-17 01:25:20|15082.36|14962.36|15082.05|14962.05|15082.36|14962.36|15081.8|14961.8|10
1650158730000|2022-04-17 01:25:30|15082.27|14962.27|15082.73|14962.73|15082.89|14962.89|15082.27|14962.27|9
1650158740000|2022-04-17 01:25:40|15082.57|14962.57|15081.9|14961.9|15082.57|14962.57|15081.64|14961.64|10
1650158750000|2022-04-17 01:25:50|15081.96|14961.96|15082.78|14962.78|15082.78|14962.78|15081.96|14961.96|9
1650158760000|2022-04-17 01:26:00|15082.73|14962.73|15083.21|14963.21|15083.34|14963.34|15082.73|14962.73|8
1650158770000|2022-04-17 01:26:10|15083.25|14963.25|15083.83|14963.83|15083.83|14963.83|15083.2|14963.2|9
1650158780000|2022-04-17 01:26:20|15083.89|14963.89|15083.33|14963.33|15084|14964|15083.33|14963.33|10
1650158790000|2022-04-17 01:26:30|15083.42|14963.42|15083.87|14963.87|15083.87|14963.87|15083.01|14963.01|10
1650158800000|2022-04-17 01:26:40|15083.83|14963.83|15083.63|14963.63|15083.91|14963.91|15083.52|14963.52|9
1650158810000|2022-04-17 01:26:50|15083.64|14963.64|15083.74|14963.74|15083.78|14963.78|15083.45|14963.45|10
1650158820000|2022-04-17 01:27:00|15083.87|14963.87|15083.84|14963.84|15083.96|14963.96|15083.84|14963.84|9
1650158830000|2022-04-17 01:27:10|15083.75|14963.75|15083.55|14963.55|15083.8|14963.8|15083.54|14963.54|10
1650158840000|2022-04-17 01:27:20|15083.71|14963.71|15083.71|14963.71|15083.93|14963.93|15083.6|14963.6|9
1650158850000|2022-04-17 01:27:30|15083.91|14963.91|15083.47|14963.47|15083.91|14963.91|15083.45|14963.45|10
1650158860000|2022-04-17 01:27:40|15083.46|14963.46|15083.84|14963.84|15083.9|14963.9|15083.46|14963.46|10
1650158870000|2022-04-17 01:27:50|15083.78|14963.78|15083.66|14963.66|15083.83|14963.83|15083.66|14963.66|8
1650158880000|2022-04-17 01:28:00|15083.62|14963.62|15083.63|14963.63|15083.74|14963.74|15083.59|14963.59|9
1650158890000|2022-04-17 01:28:10|15083.6|14963.6|15084.87|14964.87|15084.87|14964.87|15083.6|14963.6|8
1650158900000|2022-04-17 01:28:20|15085.8|14965.8|15087.73|14967.73|15087.99|14967.99|15085.8|14965.8|10
1650158910000|2022-04-17 01:28:30|15087.78|14967.78|15088.63|14968.63|15088.63|14968.63|15087.75|14967.75|10
1650158920000|2022-04-17 01:28:40|15088.47|14968.47|15088.26|14968.26|15088.49|14968.49|15087.98|14967.98|9
1650158930000|2022-04-17 01:28:50|15088.32|14968.32|15087.96|14967.96|15088.32|14968.32|15087.81|14967.81|9
1650158940000|2022-04-17 01:29:00|15088.03|14968.03|15088|14968|15088.19|14968.19|15087.93|14967.93|10
1650158950000|2022-04-17 01:29:10|15087.99|14967.99|15087.93|14967.93|15088.2|14968.2|15087.93|14967.93|10
1650158960000|2022-04-17 01:29:20|15087.81|14967.81|15087.91|14967.91|15087.91|14967.91|15087.77|14967.77|9
1650158970000|2022-04-17 01:29:30|15088.03|14968.03|15088.11|14968.11|15088.11|14968.11|15087.99|14967.99|10
1650158980000|2022-04-17 01:29:40|15088.04|14968.04|15088|14968|15088.06|14968.06|15087.96|14967.96|7
1650158990000|2022-04-17 01:29:50|15088.02|14968.02|15088.35|14968.35|15088.38|14968.38|15087.98|14967.98|10
1650159000000|2022-04-17 01:30:00|15088.37|14968.37|15087.87|14967.87|15088.43|14968.43|15087.79|14967.79|10
1650159010000|2022-04-17 01:30:10|15088.21|14968.21|15088.69|14968.69|15089.03|14969.03|15088.21|14968.21|10
1650159020000|2022-04-17 01:30:20|15088.85|14968.85|15088.97|14968.97|15088.97|14968.97|15088.7|14968.7|10
1650159030000|2022-04-17 01:30:30|15089.12|14969.12|15088.76|14968.76|15089.63|14969.63|15088.76|14968.76|10
1650159040000|2022-04-17 01:30:40|15088.8|14968.8|15087.44|14967.44|15088.8|14968.8|15087.44|14967.44|10
1650159050000|2022-04-17 01:30:50|15087.56|14967.56|15087.09|14967.09|15087.61|14967.61|15087.09|14967.09|10
1650159060000|2022-04-17 01:31:00|15087.06|14967.06|15085.53|14965.53|15087.14|14967.14|15085.24|14965.24|9
1650159070000|2022-04-17 01:31:10|15085.32|14965.32|15084.99|14964.99|15085.33|14965.33|15084.96|14964.96|9
1650159080000|2022-04-17 01:31:20|15085.06|14965.06|15085.19|14965.19|15085.35|14965.35|15084.94|14964.94|10
1650159090000|2022-04-17 01:31:30|15085.15|14965.15|15084.77|14964.77|15085.23|14965.23|15084.77|14964.77|10
1650159100000|2022-04-17 01:31:40|15084.84|14964.84|15084.34|14964.34|15084.84|14964.84|15084.33|14964.33|10
1650159110000|2022-04-17 01:31:50|15084.25|14964.25|15084.2|14964.2|15084.57|14964.57|15084.2|14964.2|8
1650159120000|2022-04-17 01:32:00|15084.06|14964.06|15083.87|14963.87|15084.07|14964.07|15083.84|14963.84|10
1650159130000|2022-04-17 01:32:10|15083.93|14963.93|15084.45|14964.45|15084.49|14964.49|15083.93|14963.93|10
1650159140000|2022-04-17 01:32:20|15084.49|14964.49|15084.44|14964.44|15084.53|14964.53|15084.32|14964.32|8
1650159150000|2022-04-17 01:32:30|15084.39|14964.39|15084.43|14964.43|15084.46|14964.46|15084.39|14964.39|8
1650159160000|2022-04-17 01:32:40|15084.36|14964.36|15084.37|14964.37|15084.44|14964.44|15084.13|14964.13|7
1650159170000|2022-04-17 01:32:50|15084.36|14964.36|15084.33|14964.33|15084.42|14964.42|15084.19|14964.19|10
1650159180000|2022-04-17 01:33:00|15084.79|14964.79|15084.98|14964.98|15085|14965|15084.79|14964.79|10
1650159190000|2022-04-17 01:33:10|15083.97|14963.97|15084.01|14964.01|15084.05|14964.05|15083.77|14963.77|8
1650159200000|2022-04-17 01:33:20|15083.2|14963.2|15083.01|14963.01|15084.03|14964.03|15082.96|14962.96|8
1650159210000|2022-04-17 01:33:30|15083.82|14963.82|15082.44|14962.44|15083.82|14963.82|15082.4|14962.4|9
1650159220000|2022-04-17 01:33:40|15082.45|14962.45|15081.81|14961.81|15082.45|14962.45|15081.81|14961.81|7
1650159230000|2022-04-17 01:33:50|15081.63|14961.63|15081.16|14961.16|15081.8|14961.8|15081.16|14961.16|8
1650159240000|2022-04-17 01:34:00|15081.14|14961.14|15080.62|14960.62|15081.14|14961.14|15080.53|14960.53|8
1650159250000|2022-04-17 01:34:10|15080.61|14960.61|15080.2|14960.2|15080.65|14960.65|15080.2|14960.2|7
1650159260000|2022-04-17 01:34:20|15080.37|14960.37|15079.82|14959.82|15080.37|14960.37|15079.75|14959.75|10
1650159270000|2022-04-17 01:34:30|15079.87|14959.87|15080.81|14960.81|15080.81|14960.81|15079.83|14959.83|10
1650159280000|2022-04-17 01:34:40|15080.87|14960.87|15081.26|14961.26|15081.47|14961.47|15080.87|14960.87|10
1650159290000|2022-04-17 01:34:50|15082.05|14962.05|15081.97|14961.97|15082.07|14962.07|15081.81|14961.81|8
1650159300000|2022-04-17 01:35:00|15082|14962|15082.93|14962.93|15082.93|14962.93|15081.71|14961.71|9
1650159310000|2022-04-17 01:35:10|15082.99|14962.99|15083.69|14963.69|15083.73|14963.73|15082.83|14962.83|9
1650159320000|2022-04-17 01:35:20|15083.72|14963.72|15082.97|14962.97|15083.72|14963.72|15082.72|14962.72|9
1650159330000|2022-04-17 01:35:30|15082.84|14962.84|15083.32|14963.32|15083.42|14963.42|15082.84|14962.84|9
1650159340000|2022-04-17 01:35:40|15083.3|14963.3|15083.08|14963.08|15083.32|14963.32|15083.08|14963.08|6
1650159350000|2022-04-17 01:35:50|15083.13|14963.13|15083.03|14963.03|15083.13|14963.13|15083.03|14963.03|2
1650159360000|2022-04-17 01:36:00|15083.84|14963.84|15083.81|14963.81|15083.9|14963.9|15083.61|14963.61|7
1650159370000|2022-04-17 01:36:10|15083.75|14963.75|15085.29|14965.29|15085.29|14965.29|15083.64|14963.64|10
1650159380000|2022-04-17 01:36:20|15085.25|14965.25|15086.53|14966.53|15086.54|14966.54|15085.25|14965.25|10
1650159390000|2022-04-17 01:36:30|15086.63|14966.63|15087.33|14967.33|15087.33|14967.33|15086.63|14966.63|9
1650159400000|2022-04-17 01:36:40|15087.72|14967.72|15089.25|14969.25|15089.28|14969.28|15087.72|14967.72|9
1650159410000|2022-04-17 01:36:50|15089.23|14969.23|15091.74|14971.74|15091.74|14971.74|15089.23|14969.23|10
1650159420000|2022-04-17 01:37:00|15091.89|14971.89|15092.29|14972.29|15092.33|14972.33|15091.89|14971.89|9
1650159430000|2022-04-17 01:37:10|15092.41|14972.41|15092.11|14972.11|15092.52|14972.52|15092.11|14972.11|9
1650159440000|2022-04-17 01:37:20|15092.29|14972.29|15093.37|14973.37|15093.37|14973.37|15092.29|14972.29|8
1650159450000|2022-04-17 01:37:30|15093.32|14973.32|15093.51|14973.51|15093.74|14973.74|15093.21|14973.21|8
1650159460000|2022-04-17 01:37:40|15093.75|14973.75|15094.34|14974.34|15094.34|14974.34|15093.62|14973.62|10
1650159470000|2022-04-17 01:37:50|15094.35|14974.35|15094.18|14974.18|15094.41|14974.41|15094.18|14974.18|7
1650159480000|2022-04-17 01:38:00|15094.3|14974.3|15095|14975|15095.11|14975.11|15094.29|14974.29|8
1650159490000|2022-04-17 01:38:10|15094.74|14974.74|15092.61|14972.61|15094.74|14974.74|15092.61|14972.61|10
1650159500000|2022-04-17 01:38:20|15092.17|14972.17|15091.98|14971.98|15092.34|14972.34|15091.88|14971.88|7
1650159510000|2022-04-17 01:38:30|15092.23|14972.23|15091.82|14971.82|15092.23|14972.23|15091.7|14971.7|10
1650159520000|2022-04-17 01:38:40|15091.65|14971.65|15091.67|14971.67|15091.71|14971.71|15091.46|14971.46|6
1650159530000|2022-04-17 01:38:50|15091.75|14971.75|15091.69|14971.69|15091.76|14971.76|15091.61|14971.61|8
1650159540000|2022-04-17 01:39:00|15091.78|14971.78|15091.54|14971.54|15091.78|14971.78|15091.47|14971.47|8
1650159550000|2022-04-17 01:39:10|15091.57|14971.57|15091.77|14971.77|15091.78|14971.78|15091.54|14971.54|9
1650159560000|2022-04-17 01:39:20|15091.95|14971.95|15091.92|14971.92|15092.11|14972.11|15091.88|14971.88|8
1650159570000|2022-04-17 01:39:30|15092.01|14972.01|15091.77|14971.77|15092.01|14972.01|15091.72|14971.72|10
1650159580000|2022-04-17 01:39:40|15091.76|14971.76|15091.81|14971.81|15091.81|14971.81|15091.51|14971.51|8
1650159590000|2022-04-17 01:39:50|15091.74|14971.74|15092.18|14972.18|15092.29|14972.29|15091.68|14971.68|10
1650159600000|2022-04-17 01:40:00|15091.88|14971.88|15092.43|14972.43|15092.43|14972.43|15091.74|14971.74|10
1650159610000|2022-04-17 01:40:10|15092.64|14972.64|15093.49|14973.49|15093.63|14973.63|15092.4|14972.4|9
1650159620000|2022-04-17 01:40:20|15093.59|14973.59|15094.27|14974.27|15094.27|14974.27|15093.59|14973.59|9
1650159630000|2022-04-17 01:40:30|15094.19|14974.19|15094.43|14974.43|15094.59|14974.59|15094.19|14974.19|8
1650159640000|2022-04-17 01:40:40|15094.53|14974.53|15093.84|14973.84|15094.53|14974.53|15093.65|14973.65|8
1650159650000|2022-04-17 01:40:50|15093.99|14973.99|15095.27|14975.27|15095.27|14975.27|15093.99|14973.99|9
1650159660000|2022-04-17 01:41:00|15094.85|14974.85|15095.19|14975.19|15095.19|14975.19|15094.78|14974.78|10
1650159670000|2022-04-17 01:41:10|15095.14|14975.14|15096.3|14976.3|15096.48|14976.48|15095.14|14975.14|9
1650159680000|2022-04-17 01:41:20|15096.27|14976.27|15095.58|14975.58|15096.27|14976.27|15095.54|14975.54|8
1650159690000|2022-04-17 01:41:30|15095.66|14975.66|15096.06|14976.06|15096.28|14976.28|15095.66|14975.66|6
1650159700000|2022-04-17 01:41:40|15096.05|14976.05|15095.81|14975.81|15096.05|14976.05|15095.74|14975.74|7
1650159710000|2022-04-17 01:41:50|15095.84|14975.84|15095.79|14975.79|15096.02|14976.02|15095.79|14975.79|8
1650159720000|2022-04-17 01:42:00|15095.78|14975.78|15095.71|14975.71|15095.82|14975.82|15095.71|14975.71|6
1650159730000|2022-04-17 01:42:10|15095.69|14975.69|15095.89|14975.89|15095.9|14975.9|15095.69|14975.69|9
1650159740000|2022-04-17 01:42:20|15095.86|14975.86|15096.28|14976.28|15096.34|14976.34|15095.86|14975.86|8
1650159750000|2022-04-17 01:42:30|15096.33|14976.33|15096.66|14976.66|15096.66|14976.66|15096.33|14976.33|9
1650159760000|2022-04-17 01:42:40|15096.71|14976.71|15096.93|14976.93|15097|14977|15096.71|14976.71|8
1650159770000|2022-04-17 01:42:50|15096.99|14976.99|15097.24|14977.24|15097.37|14977.37|15096.49|14976.49|9
1650159780000|2022-04-17 01:43:00|15097.3|14977.3|15097.24|14977.24|15097.46|14977.46|15097.2|14977.2|10
1650159790000|2022-04-17 01:43:10|15097.4|14977.4|15097.6|14977.6|15097.6|14977.6|15097.4|14977.4|7
1650159800000|2022-04-17 01:43:20|15097.58|14977.58|15096.28|14976.28|15097.79|14977.79|15096.28|14976.28|9
1650159810000|2022-04-17 01:43:30|15096.27|14976.27|15095.75|14975.75|15096.27|14976.27|15095.75|14975.75|9
1650159820000|2022-04-17 01:43:40|15095.68|14975.68|15095.99|14975.99|15096.04|14976.04|15095.68|14975.68|7
1650159830000|2022-04-17 01:43:50|15095.98|14975.98|15094.69|14974.69|15095.98|14975.98|15094.69|14974.69|9
1650159840000|2022-04-17 01:44:00|15094.64|14974.64|15094.5|14974.5|15094.68|14974.68|15094.46|14974.46|10
1650159850000|2022-04-17 01:44:10|15094.55|14974.55|15094.42|14974.42|15094.63|14974.63|15094.33|14974.33|8
1650159860000|2022-04-17 01:44:20|15094.36|14974.36|15095.36|14975.36|15095.36|14975.36|15094.36|14974.36|9
1650159870000|2022-04-17 01:44:30|15095.14|14975.14|15095.36|14975.36|15095.52|14975.52|15095.14|14975.14|8
1650159880000|2022-04-17 01:44:40|15095.31|14975.31|15096.7|14976.7|15096.7|14976.7|15095.31|14975.31|7
1650159890000|2022-04-17 01:44:50|15096.9|14976.9|15097.29|14977.29|15097.34|14977.34|15096.9|14976.9|9
1650159900000|2022-04-17 01:45:00|15097.51|14977.51|15098.2|14978.2|15098.2|14978.2|15097.32|14977.32|10
1650159910000|2022-04-17 01:45:10|15098.16|14978.16|15098.03|14978.03|15098.16|14978.16|15097.97|14977.97|10
1650159920000|2022-04-17 01:45:20|15098.02|14978.02|15098.05|14978.05|15098.19|14978.19|15097.92|14977.92|6
1650159930000|2022-04-17 01:45:30|15098.14|14978.14|15098.66|14978.66|15098.66|14978.66|15098.14|14978.14|9
1650159940000|2022-04-17 01:45:40|15098.71|14978.71|15099.74|14979.74|15099.79|14979.79|15098.71|14978.71|8
1650159950000|2022-04-17 01:45:50|15099.76|14979.76|15100.2|14980.2|15100.31|14980.31|15099.7|14979.7|10
1650159960000|2022-04-17 01:46:00|15100.19|14980.19|15100.18|14980.18|15100.23|14980.23|15100.07|14980.07|9
1650159970000|2022-04-17 01:46:10|15100.36|14980.36|15102.12|14982.12|15102.12|14982.12|15100.36|14980.36|10
1650159980000|2022-04-17 01:46:20|15102.21|14982.21|15101.99|14981.99|15102.25|14982.25|15101.92|14981.92|10
1650159990000|2022-04-17 01:46:30|15101.89|14981.89|15101.58|14981.58|15101.89|14981.89|15101.58|14981.58|10
1650160000000|2022-04-17 01:46:40|15101.63|14981.63|15101.47|14981.47|15101.73|14981.73|15101.47|14981.47|9
1650160010000|2022-04-17 01:46:50|15101.46|14981.46|15101.81|14981.81|15102.07|14982.07|15101.46|14981.46|10
1650160020000|2022-04-17 01:47:00|15101.78|14981.78|15102.66|14982.66|15102.67|14982.67|15101.65|14981.65|9
1650160030000|2022-04-17 01:47:10|15102.74|14982.74|15102.61|14982.61|15102.9|14982.9|15102.47|14982.47|10
1650160040000|2022-04-17 01:47:20|15102.68|14982.68|15103.71|14983.71|15103.71|14983.71|15102.65|14982.65|10
1650160050000|2022-04-17 01:47:30|15103.64|14983.64|15104.56|14984.56|15104.56|14984.56|15103.64|14983.64|9
1650160060000|2022-04-17 01:47:40|15104.91|14984.91|15102.63|14982.63|15104.95|14984.95|15102.27|14982.27|10
1650160070000|2022-04-17 01:47:50|15102.64|14982.64|15102.11|14982.11|15102.64|14982.64|15101.99|14981.99|9
1650160080000|2022-04-17 01:48:00|15102.21|14982.21|15102.16|14982.16|15102.21|14982.21|15101.88|14981.88|9
1650160090000|2022-04-17 01:48:10|15102|14982|15102.2|14982.2|15102.24|14982.24|15102|14982|9
1650160100000|2022-04-17 01:48:20|15102.21|14982.21|15101.89|14981.89|15102.21|14982.21|15101.86|14981.86|8
1650160110000|2022-04-17 01:48:30|15101.73|14981.73|15100.89|14980.89|15101.73|14981.73|15100.86|14980.86|9
1650160120000|2022-04-17 01:48:40|15100.91|14980.91|15101.25|14981.25|15101.25|14981.25|15100.91|14980.91|9
1650160130000|2022-04-17 01:48:50|15101.39|14981.39|15101.52|14981.52|15101.52|14981.52|15101.27|14981.27|10
1650160140000|2022-04-17 01:49:00|15101.58|14981.58|15102.52|14982.52|15102.52|14982.52|15101.58|14981.58|7
1650160150000|2022-04-17 01:49:10|15102.6|14982.6|15102.53|14982.53|15102.66|14982.66|15101.86|14981.86|10
1650160160000|2022-04-17 01:49:20|15102.55|14982.55|15101.98|14981.98|15102.55|14982.55|15101.92|14981.92|8
1650160170000|2022-04-17 01:49:30|15101.77|14981.77|15102.7|14982.7|15102.7|14982.7|15101.65|14981.65|10
1650160180000|2022-04-17 01:49:40|15102.88|14982.88|15102.79|14982.79|15103.04|14983.04|15102.79|14982.79|6
1650160190000|2022-04-17 01:49:50|15102.68|14982.68|15102.34|14982.34|15102.68|14982.68|15102.06|14982.06|9
1650160200000|2022-04-17 01:50:00|15102.29|14982.29|15102|14982|15102.29|14982.29|15102|14982|8
1650160210000|2022-04-17 01:50:10|15102.12|14982.12|15101.64|14981.64|15102.12|14982.12|15101.64|14981.64|6
1650160220000|2022-04-17 01:50:20|15101.68|14981.68|15102.17|14982.17|15102.19|14982.19|15101.59|14981.59|9
1650160230000|2022-04-17 01:50:30|15102.06|14982.06|15102.14|14982.14|15102.35|14982.35|15102.06|14982.06|7
1650160240000|2022-04-17 01:50:40|15102.16|14982.16|15101.92|14981.92|15102.16|14982.16|15101.92|14981.92|5
1650160250000|2022-04-17 01:50:50|15102.14|14982.14|15102.28|14982.28|15102.28|14982.28|15101.87|14981.87|8
1650160260000|2022-04-17 01:51:00|15102.45|14982.45|15102.66|14982.66|15102.66|14982.66|15102.44|14982.44|7
1650160270000|2022-04-17 01:51:10|15102.55|14982.55|15102.65|14982.65|15103.19|14983.19|15102.55|14982.55|9
1650160280000|2022-04-17 01:51:20|15102.63|14982.63|15102.61|14982.61|15102.63|14982.63|15102.4|14982.4|7
1650160290000|2022-04-17 01:51:30|15102.64|14982.64|15102.44|14982.44|15102.64|14982.64|15102.43|14982.43|8
1650160300000|2022-04-17 01:51:40|15102.52|14982.52|15102.71|14982.71|15102.93|14982.93|15102.52|14982.52|10
1650160310000|2022-04-17 01:51:50|15102.1|14982.1|15102.36|14982.36|15102.4|14982.4|15102.1|14982.1|9
1650160320000|2022-04-17 01:52:00|15102.12|14982.12|15101.6|14981.6|15102.12|14982.12|15101.6|14981.6|10
1650160330000|2022-04-17 01:52:10|15101.57|14981.57|15100.74|14980.74|15101.59|14981.59|15100.64|14980.64|10
1650160340000|2022-04-17 01:52:20|15100.8|14980.8|15099.96|14979.96|15100.8|14980.8|15099.96|14979.96|9
1650160350000|2022-04-17 01:52:30|15099.6|14979.6|15098.13|14978.13|15099.6|14979.6|15098.13|14978.13|10
1650160360000|2022-04-17 01:52:40|15097.87|14977.87|15097.22|14977.22|15097.88|14977.88|15097.2|14977.2|10
1650160370000|2022-04-17 01:52:50|15097.04|14977.04|15097|14977|15097.04|14977.04|15096.88|14976.88|8
1650160380000|2022-04-17 01:53:00|15096.68|14976.68|15096.39|14976.39|15096.74|14976.74|15096.37|14976.37|9
1650160390000|2022-04-17 01:53:10|15096.41|14976.41|15096.96|14976.96|15097.1|14977.1|15096.32|14976.32|10
1650160400000|2022-04-17 01:53:20|15096.92|14976.92|15096.43|14976.43|15096.92|14976.92|15096.22|14976.22|9
1650160410000|2022-04-17 01:53:30|15096.41|14976.41|15096.31|14976.31|15096.5|14976.5|15096.16|14976.16|7
1650160420000|2022-04-17 01:53:40|15096.29|14976.29|15095.06|14975.06|15096.29|14976.29|15095.06|14975.06|10
1650160430000|2022-04-17 01:53:50|15094.89|14974.89|15094.68|14974.68|15094.89|14974.89|15094.41|14974.41|8
1650160440000|2022-04-17 01:54:00|15094.12|14974.12|15094.42|14974.42|15094.46|14974.46|15093.9|14973.9|7
1650160450000|2022-04-17 01:54:10|15094.3|14974.3|15094.28|14974.28|15094.42|14974.42|15094.14|14974.14|8
1650160460000|2022-04-17 01:54:20|15094.43|14974.43|15094.12|14974.12|15094.43|14974.43|15094.1|14974.1|7
1650160470000|2022-04-17 01:54:30|15094.14|14974.14|15094.08|14974.08|15094.19|14974.19|15094.08|14974.08|8
1650160480000|2022-04-17 01:54:40|15094.04|14974.04|15093.97|14973.97|15094.04|14974.04|15093.84|14973.84|8
1650160490000|2022-04-17 01:54:50|15093.96|14973.96|15093.74|14973.74|15093.96|14973.96|15093.74|14973.74|8
1650160500000|2022-04-17 01:55:00|15093.43|14973.43|15093.51|14973.51|15093.51|14973.51|15093.11|14973.11|10
1650160510000|2022-04-17 01:55:10|15093.47|14973.47|15093.21|14973.21|15093.49|14973.49|15093.21|14973.21|9
1650160520000|2022-04-17 01:55:20|15093.25|14973.25|15093.37|14973.37|15093.37|14973.37|15092.99|14972.99|9
1650160530000|2022-04-17 01:55:30|15093.43|14973.43|15094.84|14974.84|15094.84|14974.84|15093.36|14973.36|10
1650160540000|2022-04-17 01:55:40|15095|14975|15095.49|14975.49|15095.49|14975.49|15094.95|14974.95|9
1650160550000|2022-04-17 01:55:50|15095.54|14975.54|15095.84|14975.84|15095.84|14975.84|15095.54|14975.54|7
1650160560000|2022-04-17 01:56:00|15095.92|14975.92|15095.77|14975.77|15095.98|14975.98|15095.71|14975.71|9
1650160570000|2022-04-17 01:56:10|15095.75|14975.75|15096.56|14976.56|15096.63|14976.63|15095.69|14975.69|9
1650160580000|2022-04-17 01:56:20|15096.58|14976.58|15096.15|14976.15|15096.58|14976.58|15096.15|14976.15|9
1650160590000|2022-04-17 01:56:30|15095.96|14975.96|15095.89|14975.89|15096.41|14976.41|15095.89|14975.89|10
1650160600000|2022-04-17 01:56:40|15095.65|14975.65|15095.48|14975.48|15095.65|14975.65|15095.48|14975.48|7
1650160610000|2022-04-17 01:56:50|15095.49|14975.49|15095.48|14975.48|15095.59|14975.59|15095.48|14975.48|5
1650160620000|2022-04-17 01:57:00|15095.87|14975.87|15094.11|14974.11|15095.92|14975.92|15094.11|14974.11|9
1650160630000|2022-04-17 01:57:10|15094.02|14974.02|15093.74|14973.74|15094.1|14974.1|15093.74|14973.74|9
1650160640000|2022-04-17 01:57:20|15093.73|14973.73|15093.15|14973.15|15093.73|14973.73|15093.15|14973.15|8
1650160650000|2022-04-17 01:57:30|15093.05|14973.05|15092.91|14972.91|15093.24|14973.24|15092.85|14972.85|9
1650160660000|2022-04-17 01:57:40|15093|14973|15093|14973|15093.25|14973.25|15093|14973|9
1650160670000|2022-04-17 01:57:50|15093.11|14973.11|15093.43|14973.43|15093.43|14973.43|15093.11|14973.11|10
1650160680000|2022-04-17 01:58:00|15093.29|14973.29|15093.86|14973.86|15093.86|14973.86|15093.29|14973.29|9
1650160690000|2022-04-17 01:58:10|15093.99|14973.99|15094.29|14974.29|15094.39|14974.39|15093.99|14973.99|9
1650160700000|2022-04-17 01:58:20|15094.2|14974.2|15094.09|14974.09|15094.2|14974.2|15093.98|14973.98|8
1650160710000|2022-04-17 01:58:30|15094.05|14974.05|15094.78|14974.78|15094.78|14974.78|15094.05|14974.05|10
1650160720000|2022-04-17 01:58:40|15094.51|14974.51|15094.19|14974.19|15094.51|14974.51|15094.13|14974.13|8
1650160730000|2022-04-17 01:58:50|15094.23|14974.23|15093.68|14973.68|15094.23|14974.23|15093.68|14973.68|6
1650160740000|2022-04-17 01:59:00|15093.63|14973.63|15094.52|14974.52|15094.52|14974.52|15093.59|14973.59|9
1650160750000|2022-04-17 01:59:10|15094.41|14974.41|15093.7|14973.7|15094.54|14974.54|15093.64|14973.64|10
1650160760000|2022-04-17 01:59:20|15093.74|14973.74|15094.4|14974.4|15094.4|14974.4|15093.74|14973.74|10
1650160770000|2022-04-17 01:59:30|15094.29|14974.29|15094.06|14974.06|15094.35|14974.35|15093.96|14973.96|9
1650160780000|2022-04-17 01:59:40|15094.18|14974.18|15093.86|14973.86|15094.18|14974.18|15093.41|14973.41|10
1650160790000|2022-04-17 01:59:50|15093.85|14973.85|15093.74|14973.74|15093.91|14973.91|15093.66|14973.66|10
1650160800000|2022-04-17 02:00:00|15093.64|14973.64|15094.23|14974.23|15094.23|14974.23|15093.64|14973.64|10
1650160810000|2022-04-17 02:00:10|15094.3|14974.3|15095.03|14975.03|15095.11|14975.11|15094.3|14974.3|10
1650160820000|2022-04-17 02:00:20|15095.01|14975.01|15095.25|14975.25|15095.39|14975.39|15095|14975|9
1650160830000|2022-04-17 02:00:30|15095.08|14975.08|15094.19|14974.19|15095.08|14975.08|15094.19|14974.19|9
1650160840000|2022-04-17 02:00:40|15094.18|14974.18|15093.15|14973.15|15094.2|14974.2|15093.15|14973.15|10
1650160850000|2022-04-17 02:00:50|15093.17|14973.17|15093.89|14973.89|15093.99|14973.99|15093.17|14973.17|8
1650160860000|2022-04-17 02:01:00|15093.93|14973.93|15094.45|14974.45|15094.45|14974.45|15093.62|14973.62|9
1650160870000|2022-04-17 02:01:10|15094.24|14974.24|15093.52|14973.52|15094.35|14974.35|15093.52|14973.52|8
1650160880000|2022-04-17 02:01:20|15092.72|14972.72|15092.73|14972.73|15092.79|14972.79|15092.14|14972.14|10
1650160890000|2022-04-17 02:01:30|15092.82|14972.82|15092.22|14972.22|15092.92|14972.92|15092.2|14972.2|10
1650160900000|2022-04-17 02:01:40|15091.89|14971.89|15091.9|14971.9|15092.13|14972.13|15091.88|14971.88|9
1650160910000|2022-04-17 02:01:50|15092.02|14972.02|15091.64|14971.64|15092.09|14972.09|15091.57|14971.57|8
1650160920000|2022-04-17 02:02:00|15091.68|14971.68|15090.93|14970.93|15091.71|14971.71|15090.9|14970.9|9
1650160930000|2022-04-17 02:02:10|15090.9|14970.9|15090.73|14970.73|15090.9|14970.9|15090.67|14970.67|6
1650160940000|2022-04-17 02:02:20|15090.89|14970.89|15090.58|14970.58|15090.89|14970.89|15090.58|14970.58|8
1650160950000|2022-04-17 02:02:30|15090.77|14970.77|15088.94|14968.94|15090.77|14970.77|15088.94|14968.94|8
1650160960000|2022-04-17 02:02:40|15088.88|14968.88|15088.24|14968.24|15088.88|14968.88|15088.19|14968.19|10
1650160970000|2022-04-17 02:02:50|15088.22|14968.22|15087.69|14967.69|15088.22|14968.22|15087.69|14967.69|8
1650160980000|2022-04-17 02:03:00|15087.73|14967.73|15087.45|14967.45|15087.73|14967.73|15086.84|14966.84|10
1650160990000|2022-04-17 02:03:10|15087.47|14967.47|15087.61|14967.61|15087.61|14967.61|15087.35|14967.35|9
1650161000000|2022-04-17 02:03:20|15087.6|14967.6|15087.51|14967.51|15087.76|14967.76|15087.51|14967.51|9
1650161010000|2022-04-17 02:03:30|15087.46|14967.46|15087.03|14967.03|15087.46|14967.46|15087.03|14967.03|9
1650161020000|2022-04-17 02:03:40|15087.02|14967.02|15087.2|14967.2|15087.56|14967.56|15087.02|14967.02|10
1650161030000|2022-04-17 02:03:50|15087.19|14967.19|15087.65|14967.65|15087.65|14967.65|15087.18|14967.18|8
1650161040000|2022-04-17 02:04:00|15087.47|14967.47|15087.48|14967.48|15087.53|14967.53|15087.36|14967.36|8
1650161050000|2022-04-17 02:04:10|15087.4|14967.4|15087.55|14967.55|15087.74|14967.74|15087.4|14967.4|10
1650161060000|2022-04-17 02:04:20|15087.46|14967.46|15087.67|14967.67|15087.67|14967.67|15087.32|14967.32|9
1650161070000|2022-04-17 02:04:30|15087.42|14967.42|15087.7|14967.7|15087.81|14967.81|15087.41|14967.41|9
1650161080000|2022-04-17 02:04:40|15087.77|14967.77|15086.22|14966.22|15087.77|14967.77|15086.21|14966.21|10
1650161090000|2022-04-17 02:04:50|15086.29|14966.29|15085|14965|15086.29|14966.29|15084.99|14964.99|10
1650161100000|2022-04-17 02:05:00|15084.91|14964.91|15084.64|14964.64|15084.91|14964.91|15084.64|14964.64|9
1650161110000|2022-04-17 02:05:10|15084.25|14964.25|15083.49|14963.49|15084.51|14964.51|15083.47|14963.47|9
1650161120000|2022-04-17 02:05:20|15083.41|14963.41|15083.21|14963.21|15083.44|14963.44|15082.98|14962.98|9
1650161130000|2022-04-17 02:05:30|15083.33|14963.33|15082.97|14962.97|15083.37|14963.37|15082.96|14962.96|9
1650161140000|2022-04-17 02:05:40|15082.92|14962.92|15083|14963|15083|14963|15082.8|14962.8|8
1650161150000|2022-04-17 02:05:50|15083.19|14963.19|15083.22|14963.22|15083.32|14963.32|15082.98|14962.98|10
1650161160000|2022-04-17 02:06:00|15083.26|14963.26|15083.24|14963.24|15083.26|14963.26|15083.01|14963.01|8
1650161170000|2022-04-17 02:06:10|15083.22|14963.22|15083.82|14963.82|15083.9|14963.9|15083.22|14963.22|9
1650161180000|2022-04-17 02:06:20|15083.81|14963.81|15084.48|14964.48|15084.58|14964.58|15083.81|14963.81|8
1650161190000|2022-04-17 02:06:30|15084.57|14964.57|15084.38|14964.38|15084.68|14964.68|15084.38|14964.38|8
1650161200000|2022-04-17 02:06:40|15084.42|14964.42|15084.2|14964.2|15084.45|14964.45|15084.19|14964.19|9
1650161210000|2022-04-17 02:06:50|15084.29|14964.29|15084.24|14964.24|15084.52|14964.52|15084.24|14964.24|9
1650161220000|2022-04-17 02:07:00|15084.27|14964.27|15084.81|14964.81|15084.81|14964.81|15084.27|14964.27|9
1650161230000|2022-04-17 02:07:10|15085.13|14965.13|15085.36|14965.36|15085.4|14965.4|15084.95|14964.95|10
1650161240000|2022-04-17 02:07:20|15085.53|14965.53|15085.78|14965.78|15085.78|14965.78|15085.35|14965.35|7
1650161250000|2022-04-17 02:07:30|15085.93|14965.93|15086.26|14966.26|15086.31|14966.31|15085.93|14965.93|8
1650161260000|2022-04-17 02:07:40|15086.27|14966.27|15085.8|14965.8|15086.42|14966.42|15085.8|14965.8|8
1650161270000|2022-04-17 02:07:50|15085.49|14965.49|15085.2|14965.2|15085.49|14965.49|15085.07|14965.07|8
1650161280000|2022-04-17 02:08:00|15085.18|14965.18|15085.02|14965.02|15085.2|14965.2|15085.02|14965.02|10
1650161290000|2022-04-17 02:08:10|15085.11|14965.11|15085.19|14965.19|15085.21|14965.21|15084.85|14964.85|9
1650161300000|2022-04-17 02:08:20|15085.34|14965.34|15085.93|14965.93|15086|14966|15085.26|14965.26|10
1650161310000|2022-04-17 02:08:30|15085.25|14965.25|15084.58|14964.58|15085.28|14965.28|15084.44|14964.44|10
1650161320000|2022-04-17 02:08:40|15084.54|14964.54|15083.28|14963.28|15084.54|14964.54|15083.28|14963.28|9
1650161330000|2022-04-17 02:08:50|15083.32|14963.32|15083.01|14963.01|15083.4|14963.4|15082.83|14962.83|8
1650161340000|2022-04-17 02:09:00|15082.89|14962.89|15083.74|14963.74|15083.76|14963.76|15082.89|14962.89|10
1650161350000|2022-04-17 02:09:10|15083.66|14963.66|15084.19|14964.19|15084.26|14964.26|15083.66|14963.66|8
1650161360000|2022-04-17 02:09:20|15084.2|14964.2|15084.32|14964.32|15084.33|14964.33|15084.13|14964.13|8
1650161370000|2022-04-17 02:09:30|15084.37|14964.37|15084.89|14964.89|15084.89|14964.89|15084.19|14964.19|10
1650161380000|2022-04-17 02:09:40|15084.88|14964.88|15085.25|14965.25|15085.31|14965.31|15084.88|14964.88|8
1650161390000|2022-04-17 02:09:50|15084.81|14964.81|15085.52|14965.52|15085.57|14965.57|15084.81|14964.81|9
1650161400000|2022-04-17 02:10:00|15085.51|14965.51|15084.75|14964.75|15085.51|14965.51|15084.75|14964.75|9
1650161410000|2022-04-17 02:10:10|15084.7|14964.7|15084.51|14964.51|15084.7|14964.7|15084.43|14964.43|10
1650161420000|2022-04-17 02:10:20|15084.61|14964.61|15084.68|14964.68|15085.05|14965.05|15084.61|14964.61|10
1650161430000|2022-04-17 02:10:30|15084.85|14964.85|15084.97|14964.97|15085.07|14965.07|15084.85|14964.85|9
1650161440000|2022-04-17 02:10:40|15084.37|14964.37|15084.13|14964.13|15084.37|14964.37|15084.04|14964.04|9
1650161450000|2022-04-17 02:10:50|15084.18|14964.18|15083.96|14963.96|15084.18|14964.18|15083.72|14963.72|8
1650161460000|2022-04-17 02:11:00|15083.91|14963.91|15083.73|14963.73|15084.06|14964.06|15083.73|14963.73|9
1650161470000|2022-04-17 02:11:10|15083.18|14963.18|15082.8|14962.8|15083.29|14963.29|15082.8|14962.8|8
1650161480000|2022-04-17 02:11:20|15082.83|14962.83|15082.2|14962.2|15082.83|14962.83|15082.19|14962.19|10
1650161490000|2022-04-17 02:11:30|15082.01|14962.01|15081.44|14961.44|15082.01|14962.01|15081.44|14961.44|7
1650161500000|2022-04-17 02:11:40|15081.53|14961.53|15081.78|14961.78|15081.78|14961.78|15081.53|14961.53|8
1650161510000|2022-04-17 02:11:50|15081.71|14961.71|15081.48|14961.48|15081.71|14961.71|15081.48|14961.48|8
1650161520000|2022-04-17 02:12:00|15081.46|14961.46|15081.35|14961.35|15081.46|14961.46|15081.16|14961.16|8
1650161530000|2022-04-17 02:12:10|15081.32|14961.32|15081.86|14961.86|15081.86|14961.86|15081.32|14961.32|10
1650161540000|2022-04-17 02:12:20|15081.95|14961.95|15081.85|14961.85|15081.96|14961.96|15081.53|14961.53|10
1650161550000|2022-04-17 02:12:30|15081.76|14961.76|15081.85|14961.85|15081.85|14961.85|15081.58|14961.58|9
1650161560000|2022-04-17 02:12:40|15081.69|14961.69|15082.33|14962.33|15082.59|14962.59|15081.68|14961.68|9
1650161570000|2022-04-17 02:12:50|15082.5|14962.5|15082.39|14962.39|15082.64|14962.64|15081.95|14961.95|10
1650161580000|2022-04-17 02:13:00|15082.3|14962.3|15082.99|14962.99|15082.99|14962.99|15082.3|14962.3|9
1650161590000|2022-04-17 02:13:10|15083.03|14963.03|15083.24|14963.24|15083.24|14963.24|15082.86|14962.86|9
1650161600000|2022-04-17 02:13:20|15083.51|14963.51|15084.72|14964.72|15084.72|14964.72|15083.51|14963.51|10
1650161610000|2022-04-17 02:13:30|15084.86|14964.86|15085.7|14965.7|15085.77|14965.77|15084.43|14964.43|10
1650161620000|2022-04-17 02:13:40|15085.79|14965.79|15086.87|14966.87|15086.88|14966.88|15085.7|14965.7|10
1650161630000|2022-04-17 02:13:50|15086.79|14966.79|15088.25|14968.25|15088.25|14968.25|15086.79|14966.79|8
1650161640000|2022-04-17 02:14:00|15088.24|14968.24|15088.78|14968.78|15088.9|14968.9|15088.24|14968.24|8
1650161650000|2022-04-17 02:14:10|15088.76|14968.76|15089.14|14969.14|15089.29|14969.29|15088.58|14968.58|9
1650161660000|2022-04-17 02:14:20|15089.07|14969.07|15089.2|14969.2|15089.2|14969.2|15088.9|14968.9|8
1650161670000|2022-04-17 02:14:30|15089.17|14969.17|15090.13|14970.13|15090.13|14970.13|15089.09|14969.09|10
1650161680000|2022-04-17 02:14:40|15090.16|14970.16|15090.45|14970.45|15090.85|14970.85|15090.13|14970.13|10
1650161690000|2022-04-17 02:14:50|15090.35|14970.35|15091.24|14971.24|15091.4|14971.4|15090.32|14970.32|10
1650161700000|2022-04-17 02:15:00|15091.29|14971.29|15091.2|14971.2|15091.3|14971.3|15090.98|14970.98|7
1650161710000|2022-04-17 02:15:10|15091.26|14971.26|15091.05|14971.05|15091.34|14971.34|15091.05|14971.05|8
1650161720000|2022-04-17 02:15:20|15091|14971|15090.9|14970.9|15091.21|14971.21|15090.9|14970.9|10
1650161730000|2022-04-17 02:15:30|15091.12|14971.12|15091.94|14971.94|15091.94|14971.94|15091.12|14971.12|10
1650161740000|2022-04-17 02:15:40|15091.92|14971.92|15091.81|14971.81|15092.08|14972.08|15091.79|14971.79|10
1650161750000|2022-04-17 02:15:50|15091.84|14971.84|15091.74|14971.74|15091.97|14971.97|15091.6|14971.6|10
1650161760000|2022-04-17 02:16:00|15091.62|14971.62|15091.33|14971.33|15091.62|14971.62|15091.33|14971.33|9
1650161770000|2022-04-17 02:16:10|15091.36|14971.36|15090.9|14970.9|15091.36|14971.36|15090.9|14970.9|10
1650161780000|2022-04-17 02:16:20|15090.91|14970.91|15090.14|14970.14|15090.92|14970.92|15090.14|14970.14|9
1650161790000|2022-04-17 02:16:30|15090.04|14970.04|15088.5|14968.5|15090.04|14970.04|15088.5|14968.5|8
1650161800000|2022-04-17 02:16:40|15088.17|14968.17|15086.92|14966.92|15088.17|14968.17|15086.92|14966.92|10
1650161810000|2022-04-17 02:16:50|15086.91|14966.91|15085.75|14965.75|15086.91|14966.91|15085.75|14965.75|10
1650161820000|2022-04-17 02:17:00|15085.8|14965.8|15084.71|14964.71|15085.8|14965.8|15084.71|14964.71|10
1650161830000|2022-04-17 02:17:10|15084.67|14964.67|15084.28|14964.28|15084.8|14964.8|15084.27|14964.27|8
1650161840000|2022-04-17 02:17:20|15084.16|14964.16|15083.59|14963.59|15084.22|14964.22|15083.59|14963.59|10
1650161850000|2022-04-17 02:17:30|15083.66|14963.66|15083.91|14963.91|15083.91|14963.91|15083.64|14963.64|9
1650161860000|2022-04-17 02:17:40|15084.17|14964.17|15084.68|14964.68|15084.7|14964.7|15084.17|14964.17|9
1650161870000|2022-04-17 02:17:50|15084.46|14964.46|15083.81|14963.81|15084.47|14964.47|15083.73|14963.73|8
1650161880000|2022-04-17 02:18:00|15083.45|14963.45|15082.7|14962.7|15083.45|14963.45|15082.7|14962.7|10
1650161890000|2022-04-17 02:18:10|15082.6|14962.6|15083|14963|15083.2|14963.2|15082.6|14962.6|8
1650161900000|2022-04-17 02:18:20|15082.98|14962.98|15083.42|14963.42|15083.42|14963.42|15082.85|14962.85|10
1650161910000|2022-04-17 02:18:30|15083.41|14963.41|15083.4|14963.4|15083.53|14963.53|15083.2|14963.2|9
1650161920000|2022-04-17 02:18:40|15083.45|14963.45|15083.26|14963.26|15083.45|14963.45|15083.17|14963.17|4
1650161930000|2022-04-17 02:18:50|15083.27|14963.27|15083.23|14963.23|15083.27|14963.27|15082.95|14962.95|10
1650161940000|2022-04-17 02:19:00|15083.26|14963.26|15083.26|14963.26|15083.36|14963.36|15083.15|14963.15|6
1650161950000|2022-04-17 02:19:10|15083.33|14963.33|15083.24|14963.24|15083.34|14963.34|15083.12|14963.12|7
1650161960000|2022-04-17 02:19:20|15083.26|14963.26|15083.04|14963.04|15083.26|14963.26|15083|14963|9
1650161970000|2022-04-17 02:19:30|15083.09|14963.09|15081.72|14961.72|15083.14|14963.14|15081.72|14961.72|9
1650161980000|2022-04-17 02:19:40|15081.85|14961.85|15081.76|14961.76|15081.85|14961.85|15081.43|14961.43|10
1650161990000|2022-04-17 02:19:50|15081.72|14961.72|15081.88|14961.88|15081.88|14961.88|15081.72|14961.72|5
1650162000000|2022-04-17 02:20:00|15081.89|14961.89|15082.01|14962.01|15082.08|14962.08|15081.72|14961.72|9
1650162010000|2022-04-17 02:20:10|15082.05|14962.05|15082.56|14962.56|15082.6|14962.6|15082.01|14962.01|9
1650162020000|2022-04-17 02:20:20|15082.66|14962.66|15082.7|14962.7|15082.71|14962.71|15082.65|14962.65|6
1650162030000|2022-04-17 02:20:30|15082.75|14962.75|15082.68|14962.68|15082.8|14962.8|15082.65|14962.65|8
1650162040000|2022-04-17 02:20:40|15082.81|14962.81|15082.76|14962.76|15082.83|14962.83|15082.64|14962.64|9
1650162050000|2022-04-17 02:20:50|15082.72|14962.72|15082.66|14962.66|15082.77|14962.77|15082.54|14962.54|7
1650162060000|2022-04-17 02:21:00|15082.7|14962.7|15082.82|14962.82|15082.84|14962.84|15082.58|14962.58|9
1650162070000|2022-04-17 02:21:10|15082.95|14962.95|15083.13|14963.13|15083.13|14963.13|15082.92|14962.92|8
1650162080000|2022-04-17 02:21:20|15083.05|14963.05|15083.26|14963.26|15083.34|14963.34|15083.05|14963.05|8
1650162090000|2022-04-17 02:21:30|15083.37|14963.37|15083.25|14963.25|15083.44|14963.44|15083.24|14963.24|8
1650162100000|2022-04-17 02:21:40|15083.21|14963.21|15083.08|14963.08|15083.39|14963.39|15083.08|14963.08|8
1650162110000|2022-04-17 02:21:50|15083.12|14963.12|15083.29|14963.29|15083.31|14963.31|15083.08|14963.08|10
1650162120000|2022-04-17 02:22:00|15083.1|14963.1|15083.02|14963.02|15083.16|14963.16|15083.01|14963.01|8
1650162130000|2022-04-17 02:22:10|15082.75|14962.75|15083.1|14963.1|15083.1|14963.1|15082.71|14962.71|9
1650162140000|2022-04-17 02:22:20|15083.03|14963.03|15081.92|14961.92|15083.03|14963.03|15081.85|14961.85|9
1650162150000|2022-04-17 02:22:30|15081.88|14961.88|15081.75|14961.75|15081.94|14961.94|15081.75|14961.75|6
1650162160000|2022-04-17 02:22:40|15081.78|14961.78|15081.73|14961.73|15081.81|14961.81|15081.73|14961.73|5
1650162170000|2022-04-17 02:22:50|15081.38|14961.38|15081.2|14961.2|15081.38|14961.38|15081.06|14961.06|8
1650162180000|2022-04-17 02:23:00|15081.13|14961.13|15081.02|14961.02|15081.15|14961.15|15081.02|14961.02|6
1650162190000|2022-04-17 02:23:10|15081.01|14961.01|15079.74|14959.74|15081.06|14961.06|15079.74|14959.74|7
1650162200000|2022-04-17 02:23:20|15079.81|14959.81|15079.57|14959.57|15079.86|14959.86|15079.42|14959.42|10
1650162210000|2022-04-17 02:23:30|15079.67|14959.67|15079.67|14959.67|15079.67|14959.67|15079.36|14959.36|7
1650162220000|2022-04-17 02:23:40|15079.39|14959.39|15079.1|14959.1|15079.39|14959.39|15079.1|14959.1|6
1650162230000|2022-04-17 02:23:50|15079.05|14959.05|15078.81|14958.81|15079.05|14959.05|15078.81|14958.81|5
1650162240000|2022-04-17 02:24:00|15079.02|14959.02|15078.72|14958.72|15079.02|14959.02|15078.72|14958.72|10
1650162250000|2022-04-17 02:24:10|15078.74|14958.74|15078.68|14958.68|15078.74|14958.74|15078.57|14958.57|10
1650162260000|2022-04-17 02:24:20|15078.66|14958.66|15078.99|14958.99|15079.12|14959.12|15078.66|14958.66|9
1650162270000|2022-04-17 02:24:30|15079|14959|15078.81|14958.81|15079.03|14959.03|15078.65|14958.65|10
1650162280000|2022-04-17 02:24:40|15078.77|14958.77|15078.65|14958.65|15078.95|14958.95|15078.59|14958.59|9
1650162290000|2022-04-17 02:24:50|15078.7|14958.7|15078.73|14958.73|15078.73|14958.73|15078.63|14958.63|8
1650162300000|2022-04-17 02:25:00|15078.75|14958.75|15078.77|14958.77|15078.77|14958.77|15078.65|14958.65|6
1650162310000|2022-04-17 02:25:10|15078.79|14958.79|15078.34|14958.34|15078.79|14958.79|15078.34|14958.34|8
1650162320000|2022-04-17 02:25:20|15078.25|14958.25|15078.43|14958.43|15078.43|14958.43|15078.25|14958.25|7
1650162330000|2022-04-17 02:25:30|15078.45|14958.45|15078.42|14958.42|15078.47|14958.47|15078.31|14958.31|7
1650162340000|2022-04-17 02:25:40|15078.38|14958.38|15078.29|14958.29|15078.64|14958.64|15077.79|14957.79|10
1650162350000|2022-04-17 02:25:50|15078.15|14958.15|15077.84|14957.84|15078.15|14958.15|15077.76|14957.76|9
1650162360000|2022-04-17 02:26:00|15077.73|14957.73|15077.81|14957.81|15078.01|14958.01|15077.7|14957.7|8
1650162370000|2022-04-17 02:26:10|15077.61|14957.61|15077.47|14957.47|15077.61|14957.61|15077.45|14957.45|7
1650162380000|2022-04-17 02:26:20|15077.45|14957.45|15077.46|14957.46|15077.52|14957.52|15077.44|14957.44|7
1650162390000|2022-04-17 02:26:30|15077.5|14957.5|15077.42|14957.42|15077.5|14957.5|15077.25|14957.25|5
1650162400000|2022-04-17 02:26:40|15077.45|14957.45|15077.23|14957.23|15077.6|14957.6|15077.23|14957.23|9
1650162410000|2022-04-17 02:26:50|15077.01|14957.01|15076.15|14956.15|15077.04|14957.04|15076.15|14956.15|9
1650162420000|2022-04-17 02:27:00|15076.14|14956.14|15075.75|14955.75|15076.14|14956.14|15075.75|14955.75|9
1650162430000|2022-04-17 02:27:10|15075.64|14955.64|15075.71|14955.71|15075.89|14955.89|15075.53|14955.53|10
1650162440000|2022-04-17 02:27:20|15075.76|14955.76|15076.08|14956.08|15076.08|14956.08|15075.7|14955.7|7
1650162450000|2022-04-17 02:27:30|15076.05|14956.05|15074.7|14954.7|15076.26|14956.26|15074.7|14954.7|9
1650162460000|2022-04-17 02:27:40|15074.58|14954.58|15073.45|14953.45|15074.58|14954.58|15073.45|14953.45|10
1650162470000|2022-04-17 02:27:50|15072.24|14952.24|15071.02|14951.02|15072.24|14952.24|15071.02|14951.02|10
1650162480000|2022-04-17 02:28:00|15070.08|14950.08|15066.55|14946.55|15070.18|14950.18|15066.12|14946.12|10
1650162490000|2022-04-17 02:28:10|15066.58|14946.58|15059.46|14939.46|15066.58|14946.58|15059.46|14939.46|10
1650162500000|2022-04-17 02:28:20|15059.38|14939.38|15058.4|14938.4|15059.38|14939.38|15058.26|14938.26|9
1650162510000|2022-04-17 02:28:30|15057.73|14937.73|15054.21|14934.21|15057.73|14937.73|15054.21|14934.21|8
1650162520000|2022-04-17 02:28:40|15053.83|14933.83|15052.99|14932.99|15053.83|14933.83|15052.99|14932.99|10
1650162530000|2022-04-17 02:28:50|15053.14|14933.14|15049.54|14929.54|15053.14|14933.14|15049.54|14929.54|10
1650162540000|2022-04-17 02:29:00|15048.62|14928.62|15047.24|14927.24|15048.62|14928.62|15047.24|14927.24|10
1650162550000|2022-04-17 02:29:10|15047.25|14927.25|15044.43|14924.43|15047.25|14927.25|15044.43|14924.43|10
1650162560000|2022-04-17 02:29:20|15044.39|14924.39|15040.05|14920.05|15044.5|14924.5|15040.05|14920.05|10
1650162570000|2022-04-17 02:29:30|15040.03|14920.03|15039.15|14919.15|15040.03|14920.03|15038.97|14918.97|10
1650162580000|2022-04-17 02:29:40|15039.09|14919.09|15035.97|14915.97|15039.09|14919.09|15035.97|14915.97|10
1650162590000|2022-04-17 02:29:50|15035.79|14915.79|15034.82|14914.82|15035.79|14915.79|15034.82|14914.82|10
1650162600000|2022-04-17 02:30:00|15034.99|14914.99|15034.26|14914.26|15034.99|14914.99|15034.11|14914.11|10
1650162610000|2022-04-17 02:30:10|15033.97|14913.97|15032.18|14912.18|15033.97|14913.97|15032.02|14912.02|10
1650162620000|2022-04-17 02:30:20|15032.22|14912.22|15029.35|14909.35|15032.22|14912.22|15029.35|14909.35|10
1650162630000|2022-04-17 02:30:30|15029.34|14909.34|15028.35|14908.35|15029.34|14909.34|15028.35|14908.35|10
1650162640000|2022-04-17 02:30:40|15028.11|14908.11|15027.75|14907.75|15028.3|14908.3|15027.75|14907.75|10
1650162650000|2022-04-17 02:30:50|15027.33|14907.33|15025.71|14905.71|15027.33|14907.33|15025.71|14905.71|10
1650162660000|2022-04-17 02:31:00|15025.72|14905.72|15025.41|14905.41|15026|14906|15025.29|14905.29|10
1650162670000|2022-04-17 02:31:10|15025.72|14905.72|15026.64|14906.64|15026.64|14906.64|15025.72|14905.72|10
1650162680000|2022-04-17 02:31:20|15027.3|14907.3|15030.32|14910.32|15030.32|14910.32|15027.3|14907.3|10
1650162690000|2022-04-17 02:31:30|15030.27|14910.27|15030.32|14910.32|15030.9|14910.9|15030.13|14910.13|10
1650162700000|2022-04-17 02:31:40|15030.39|14910.39|15027.83|14907.83|15030.39|14910.39|15027.83|14907.83|10
1650162710000|2022-04-17 02:31:50|15027.88|14907.88|15025.42|14905.42|15027.88|14907.88|15025.42|14905.42|10
1650162720000|2022-04-17 02:32:00|15025.43|14905.43|15023.56|14903.56|15025.43|14905.43|15023.56|14903.56|10
1650162730000|2022-04-17 02:32:10|15023.53|14903.53|15022.84|14902.84|15023.53|14903.53|15022.45|14902.45|9
1650162740000|2022-04-17 02:32:20|15022.79|14902.79|15023.01|14903.01|15023.29|14903.29|15022.45|14902.45|9
1650162750000|2022-04-17 02:32:30|15023.17|14903.17|15024.58|14904.58|15024.58|14904.58|15023.17|14903.17|10
1650162760000|2022-04-17 02:32:40|15024.82|14904.82|15024.92|14904.92|15025.09|14905.09|15024.82|14904.82|9
1650162770000|2022-04-17 02:32:50|15024.91|14904.91|15025.44|14905.44|15025.44|14905.44|15024.91|14904.91|10
1650162780000|2022-04-17 02:33:00|15025.47|14905.47|15027.13|14907.13|15027.13|14907.13|15025.47|14905.47|10
1650162790000|2022-04-17 02:33:10|15027.16|14907.16|15027.76|14907.76|15027.76|14907.76|15027.15|14907.15|9
1650162800000|2022-04-17 02:33:20|15027.89|14907.89|15026.25|14906.25|15028.75|14908.75|15026.25|14906.25|10
1650162810000|2022-04-17 02:33:30|15025.56|14905.56|15020.99|14900.99|15025.56|14905.56|15020.88|14900.88|10
1650162820000|2022-04-17 02:33:40|15020.78|14900.78|15021.02|14901.02|15021.89|14901.89|15020.78|14900.78|10
1650162830000|2022-04-17 02:33:50|15020.72|14900.72|15020.62|14900.62|15021.28|14901.28|15020.62|14900.62|10
1650162840000|2022-04-17 02:34:00|15020.9|14900.9|15018.75|14898.75|15020.94|14900.94|15018.75|14898.75|10
1650162850000|2022-04-17 02:34:10|15018.94|14898.94|15016.28|14896.28|15018.94|14898.94|15016.28|14896.28|10
1650162860000|2022-04-17 02:34:20|15016.22|14896.22|15016.68|14896.68|15016.97|14896.97|15016.22|14896.22|10
1650162870000|2022-04-17 02:34:30|15017.21|14897.21|15017.24|14897.24|15017.66|14897.66|15016.95|14896.95|10
1650162880000|2022-04-17 02:34:40|15017.36|14897.36|15013.36|14893.36|15017.36|14897.36|15013.36|14893.36|10
1650162890000|2022-04-17 02:34:50|15012.46|14892.46|15007.98|14887.98|15012.46|14892.46|15007.98|14887.98|10
1650162900000|2022-04-17 02:35:00|15008.38|14888.38|15009.36|14889.36|15009.36|14889.36|15008.38|14888.38|10
1650162910000|2022-04-17 02:35:10|15009.43|14889.43|15009.66|14889.66|15009.66|14889.66|15009.41|14889.41|10
1650162920000|2022-04-17 02:35:20|15009.69|14889.69|15007.86|14887.86|15010.58|14890.58|15007.79|14887.79|10
1650162930000|2022-04-17 02:35:30|15007.79|14887.79|15009.1|14889.1|15009.1|14889.1|15007.79|14887.79|10
1650162940000|2022-04-17 02:35:40|15009.37|14889.37|15011.04|14891.04|15011.04|14891.04|15009.37|14889.37|9
1650162950000|2022-04-17 02:35:50|15010.91|14890.91|15011.2|14891.2|15011.2|14891.2|15010.68|14890.68|8
1650162960000|2022-04-17 02:36:00|15011.11|14891.11|15010.97|14890.97|15011.93|14891.93|15010.97|14890.97|8
1650162970000|2022-04-17 02:36:10|15010.92|14890.92|15012.26|14892.26|15012.26|14892.26|15010.92|14890.92|10
1650162980000|2022-04-17 02:36:20|15012.84|14892.84|15014.36|14894.36|15014.41|14894.41|15012.84|14892.84|10
1650162990000|2022-04-17 02:36:30|15014.34|14894.34|15015.21|14895.21|15015.21|14895.21|15014.34|14894.34|10
1650163000000|2022-04-17 02:36:40|15015.37|14895.37|15016.57|14896.57|15016.57|14896.57|15015.33|14895.33|10
1650163010000|2022-04-17 02:36:50|15016.62|14896.62|15015.98|14895.98|15016.62|14896.62|15015.55|14895.55|10
1650163020000|2022-04-17 02:37:00|15016.41|14896.41|15018.67|14898.67|15018.67|14898.67|15016.41|14896.41|10
1650163030000|2022-04-17 02:37:10|15018.68|14898.68|15020.87|14900.87|15020.88|14900.88|15018.67|14898.67|10
1650163040000|2022-04-17 02:37:20|15020.89|14900.89|15021.09|14901.09|15021.09|14901.09|15020.89|14900.89|9
1650163050000|2022-04-17 02:37:30|15021.08|14901.08|15021.26|14901.26|15021.26|14901.26|15021.08|14901.08|10
1650163060000|2022-04-17 02:37:40|15021.21|14901.21|15020.84|14900.84|15021.21|14901.21|15020.84|14900.84|7
1650163070000|2022-04-17 02:37:50|15020.86|14900.86|15020.81|14900.81|15020.86|14900.86|15020.77|14900.77|5
1650163080000|2022-04-17 02:38:00|15020.74|14900.74|15018.71|14898.71|15020.74|14900.74|15018.71|14898.71|10
1650163090000|2022-04-17 02:38:10|15018.28|14898.28|15017.25|14897.25|15018.28|14898.28|15017.25|14897.25|9
1650163100000|2022-04-17 02:38:20|15017.31|14897.31|15017.06|14897.06|15017.31|14897.31|15017.06|14897.06|10
1650163110000|2022-04-17 02:38:30|15016.15|14896.15|15015.59|14895.59|15017.1|14897.1|15015.57|14895.57|10
1650163120000|2022-04-17 02:38:40|15015.1|14895.1|15012.5|14892.5|15015.1|14895.1|15012.38|14892.38|10
1650163130000|2022-04-17 02:38:50|15012.57|14892.57|15012.8|14892.8|15013.02|14893.02|15012.56|14892.56|10
1650163140000|2022-04-17 02:39:00|15012.76|14892.76|15013.06|14893.06|15013.23|14893.23|15012.76|14892.76|7
1650163150000|2022-04-17 02:39:10|15013.19|14893.19|15013.6|14893.6|15013.95|14893.95|15013.18|14893.18|10
1650163160000|2022-04-17 02:39:20|15013.46|14893.46|15013.47|14893.47|15013.56|14893.56|15013.24|14893.24|7
1650163170000|2022-04-17 02:39:30|15013.5|14893.5|15013.79|14893.79|15013.81|14893.81|15013.5|14893.5|10
1650163180000|2022-04-17 02:39:40|15013.81|14893.81|15013.81|14893.81|15014.06|14894.06|15013.71|14893.71|10
1650163190000|2022-04-17 02:39:50|15013.84|14893.84|15013.58|14893.58|15013.84|14893.84|15013.45|14893.45|9
1650163200000|2022-04-17 02:40:00|15013.5|14893.5|15013.91|14893.91|15014.13|14894.13|15013.42|14893.42|10
1650163210000|2022-04-17 02:40:10|15014.91|14894.91|15014.75|14894.75|15014.97|14894.97|15014.74|14894.74|9
1650163220000|2022-04-17 02:40:20|15014.6|14894.6|15014.56|14894.56|15014.68|14894.68|15014.5|14894.5|10
1650163230000|2022-04-17 02:40:30|15014.54|14894.54|15011.65|14891.65|15014.54|14894.54|15011.65|14891.65|10
1650163240000|2022-04-17 02:40:40|15011.66|14891.66|15012.03|14892.03|15012.27|14892.27|15011.43|14891.43|10
1650163250000|2022-04-17 02:40:50|15012.16|14892.16|15010.12|14890.12|15012.16|14892.16|15010.12|14890.12|10
1650163260000|2022-04-17 02:41:00|15010.07|14890.07|15009.89|14889.89|15010.07|14890.07|15009.77|14889.77|10
1650163270000|2022-04-17 02:41:10|15009.83|14889.83|15008.95|14888.95|15009.83|14889.83|15008.95|14888.95|7
1650163280000|2022-04-17 02:41:20|15009.02|14889.02|15009.26|14889.26|15009.53|14889.53|15009.02|14889.02|10
1650163290000|2022-04-17 02:41:30|15009.19|14889.19|15009.44|14889.44|15009.93|14889.93|15009.19|14889.19|9
1650163300000|2022-04-17 02:41:40|15009.32|14889.32|15009.65|14889.65|15009.75|14889.75|15009.24|14889.24|8
1650163310000|2022-04-17 02:41:50|15009.73|14889.73|15010.45|14890.45|15010.51|14890.51|15009.73|14889.73|9
1650163320000|2022-04-17 02:42:00|15010.31|14890.31|15010.69|14890.69|15010.96|14890.96|15010.31|14890.31|10
1650163330000|2022-04-17 02:42:10|15010.73|14890.73|15010.71|14890.71|15010.77|14890.77|15010.49|14890.49|10
1650163340000|2022-04-17 02:42:20|15010.73|14890.73|15010.42|14890.42|15010.88|14890.88|15010.31|14890.31|8
1650163350000|2022-04-17 02:42:30|15010.63|14890.63|15011.91|14891.91|15012.11|14892.11|15010.59|14890.59|10
1650163360000|2022-04-17 02:42:40|15012.26|14892.26|15012.55|14892.55|15012.55|14892.55|15012.25|14892.25|8
1650163370000|2022-04-17 02:42:50|15012.52|14892.52|15011.97|14891.97|15012.56|14892.56|15011.97|14891.97|9
1650163380000|2022-04-17 02:43:00|15011.96|14891.96|15011.51|14891.51|15011.97|14891.97|15011.41|14891.41|10
1650163390000|2022-04-17 02:43:10|15011.56|14891.56|15007.65|14887.65|15011.56|14891.56|15007.65|14887.65|10
1650163400000|2022-04-17 02:43:20|15007.52|14887.52|15005.15|14885.15|15007.52|14887.52|15005.15|14885.15|10
1650163410000|2022-04-17 02:43:30|15004.72|14884.72|15003.05|14883.05|15004.72|14884.72|15002.88|14882.88|10
1650163420000|2022-04-17 02:43:40|15002.62|14882.62|15002.43|14882.43|15002.71|14882.71|15002.33|14882.33|10
1650163430000|2022-04-17 02:43:50|15001.77|14881.77|15000.43|14880.43|15001.97|14881.97|15000.27|14880.27|9
1650163440000|2022-04-17 02:44:00|15000.1|14880.1|14997.68|14877.68|15000.1|14880.1|14997.68|14877.68|10
1650163450000|2022-04-17 02:44:10|14997.97|14877.97|14998.12|14878.12|14998.48|14878.48|14997.81|14877.81|10
1650163460000|2022-04-17 02:44:20|14998.31|14878.31|14995.91|14875.91|14998.31|14878.31|14995.29|14875.29|10
1650163470000|2022-04-17 02:44:30|14995.68|14875.68|14991.41|14871.41|14995.68|14875.68|14991.05|14871.05|10
1650163480000|2022-04-17 02:44:40|14991.22|14871.22|14991.38|14871.38|14991.38|14871.38|14990.83|14870.83|10
1650163490000|2022-04-17 02:44:50|14990.65|14870.65|14993.52|14873.52|14993.52|14873.52|14990.57|14870.57|10
1650163500000|2022-04-17 02:45:00|14994.45|14874.45|14994.27|14874.27|14995.18|14875.18|14994.27|14874.27|10
1650163510000|2022-04-17 02:45:10|14994.62|14874.62|14994.61|14874.61|14995.04|14875.04|14994.61|14874.61|10
1650163520000|2022-04-17 02:45:20|14994.76|14874.76|14996.93|14876.93|14997.01|14877.01|14994.76|14874.76|10
1650163530000|2022-04-17 02:45:30|14996.62|14876.62|15000.28|14880.28|15000.28|14880.28|14996.62|14876.62|10
1650163540000|2022-04-17 02:45:40|15000.19|14880.19|14999.44|14879.44|15000.73|14880.73|14999.44|14879.44|10
1650163550000|2022-04-17 02:45:50|14998.72|14878.72|14997.44|14877.44|14999.14|14879.14|14997.44|14877.44|10
1650163560000|2022-04-17 02:46:00|14997.55|14877.55|14996.12|14876.12|14997.55|14877.55|14996.11|14876.11|10
1650163570000|2022-04-17 02:46:10|14996.2|14876.2|14994.86|14874.86|14996.2|14876.2|14994.65|14874.65|8
1650163580000|2022-04-17 02:46:20|14994.19|14874.19|14991.17|14871.17|14994.38|14874.38|14990.77|14870.77|9
1650163590000|2022-04-17 02:46:30|14991.14|14871.14|14990.87|14870.87|14991.56|14871.56|14990.64|14870.64|10
1650163600000|2022-04-17 02:46:40|14990.24|14870.24|14986.05|14866.05|14990.89|14870.89|14986.05|14866.05|10
1650163610000|2022-04-17 02:46:50|14986.06|14866.06|14983.67|14863.67|14986.06|14866.06|14983.53|14863.53|10
1650163620000|2022-04-17 02:47:00|14983.99|14863.99|14982.78|14862.78|14983.99|14863.99|14982.57|14862.57|10
1650163630000|2022-04-17 02:47:10|14982.39|14862.39|14982.39|14862.39|14982.48|14862.48|14981.71|14861.71|10
1650163640000|2022-04-17 02:47:20|14982.77|14862.77|14985.32|14865.32|14985.32|14865.32|14982.77|14862.77|10
1650163650000|2022-04-17 02:47:30|14985.49|14865.49|14987.87|14867.87|14987.87|14867.87|14985.49|14865.49|10
1650163660000|2022-04-17 02:47:40|14987.85|14867.85|14989.31|14869.31|14989.31|14869.31|14987.71|14867.71|10
1650163670000|2022-04-17 02:47:50|14989.34|14869.34|14989.18|14869.18|14989.52|14869.52|14989.18|14869.18|7
1650163680000|2022-04-17 02:48:00|14989.43|14869.43|14987.97|14867.97|14989.65|14869.65|14987.97|14867.97|10
1650163690000|2022-04-17 02:48:10|14988.26|14868.26|14986.58|14866.58|14988.26|14868.26|14986.58|14866.58|10
1650163700000|2022-04-17 02:48:20|14985.95|14865.95|14984.21|14864.21|14986|14866|14984.21|14864.21|10
1650163710000|2022-04-17 02:48:30|14985.19|14865.19|14984.95|14864.95|14985.21|14865.21|14984.28|14864.28|9
1650163720000|2022-04-17 02:48:40|14984.89|14864.89|14985.89|14865.89|14985.89|14865.89|14984.7|14864.7|9
1650163730000|2022-04-17 02:48:50|14986.1|14866.1|14986.04|14866.04|14986.11|14866.11|14985.89|14865.89|10
1650163740000|2022-04-17 02:49:00|14986.1|14866.1|14986.02|14866.02|14986.17|14866.17|14985.93|14865.93|7
1650163750000|2022-04-17 02:49:10|14985.94|14865.94|14985.93|14865.93|14986.12|14866.12|14985.93|14865.93|9
1650163760000|2022-04-17 02:49:20|14986.23|14866.23|14985.44|14865.44|14986.23|14866.23|14985.35|14865.35|9
1650163770000|2022-04-17 02:49:30|14985.13|14865.13|14984.18|14864.18|14985.21|14865.21|14984.18|14864.18|9
1650163780000|2022-04-17 02:49:40|14984.26|14864.26|14984.03|14864.03|14984.26|14864.26|14983.96|14863.96|10
1650163790000|2022-04-17 02:49:50|14983.92|14863.92|14983.94|14863.94|14984.04|14864.04|14983.44|14863.44|10
1650163800000|2022-04-17 02:50:00|14983.68|14863.68|14983.12|14863.12|14983.97|14863.97|14983.01|14863.01|9
1650163810000|2022-04-17 02:50:10|14983.4|14863.4|14981.46|14861.46|14983.4|14863.4|14981.46|14861.46|10
1650163820000|2022-04-17 02:50:20|14981.27|14861.27|14982.11|14862.11|14982.11|14862.11|14981.27|14861.27|10
1650163830000|2022-04-17 02:50:30|14981|14861|14980.97|14860.97|14981.11|14861.11|14980.97|14860.97|7
1650163840000|2022-04-17 02:50:40|14980.54|14860.54|14980.58|14860.58|14980.71|14860.71|14980.47|14860.47|9
1650163850000|2022-04-17 02:50:50|14980.63|14860.63|14980.39|14860.39|14980.63|14860.63|14980.26|14860.26|10
1650163860000|2022-04-17 02:51:00|14980.42|14860.42|14980.23|14860.23|14980.42|14860.42|14980.07|14860.07|8
1650163870000|2022-04-17 02:51:10|14980.17|14860.17|14979.96|14859.96|14980.17|14860.17|14979.96|14859.96|7
1650163880000|2022-04-17 02:51:20|14979.86|14859.86|14978.79|14858.79|14979.95|14859.95|14978.74|14858.74|10
1650163890000|2022-04-17 02:51:30|14978.66|14858.66|14976.42|14856.42|14978.66|14858.66|14976.42|14856.42|10
1650163900000|2022-04-17 02:51:40|14976.71|14856.71|14975|14855|14976.81|14856.81|14975|14855|9
1650163910000|2022-04-17 02:51:50|14975.05|14855.05|14974.33|14854.33|14975.09|14855.09|14973.99|14853.99|10
1650163920000|2022-04-17 02:52:00|14974.08|14854.08|14972.52|14852.52|14974.08|14854.08|14972.52|14852.52|9
1650163930000|2022-04-17 02:52:10|14972.4|14852.4|14971.1|14851.1|14972.4|14852.4|14971.1|14851.1|8
1650163940000|2022-04-17 02:52:20|14970.93|14850.93|14970.07|14850.07|14970.94|14850.94|14970.03|14850.03|7
1650163950000|2022-04-17 02:52:30|14969.99|14849.99|14967.83|14847.83|14970.03|14850.03|14967.8|14847.8|10
1650163960000|2022-04-17 02:52:40|14967.78|14847.78|14968.35|14848.35|14968.55|14848.55|14967.52|14847.52|10
1650163970000|2022-04-17 02:52:50|14967.74|14847.74|14969.25|14849.25|14969.25|14849.25|14967.16|14847.16|10
1650163980000|2022-04-17 02:53:00|14969.07|14849.07|14969.45|14849.45|14969.45|14849.45|14969.03|14849.03|10
1650163990000|2022-04-17 02:53:10|14969.61|14849.61|14972.38|14852.38|14972.38|14852.38|14969.61|14849.61|10
1650164000000|2022-04-17 02:53:20|14972.31|14852.31|14975.48|14855.48|14975.48|14855.48|14972.31|14852.31|10
1650164010000|2022-04-17 02:53:30|14975.73|14855.73|14975.96|14855.96|14975.99|14855.99|14975.1|14855.1|10
1650164020000|2022-04-17 02:53:40|14975.94|14855.94|14976.28|14856.28|14976.43|14856.43|14975.94|14855.94|8
1650164030000|2022-04-17 02:53:50|14976.16|14856.16|14976.51|14856.51|14976.62|14856.62|14976.16|14856.16|10
1650164040000|2022-04-17 02:54:00|14976.43|14856.43|14976.02|14856.02|14976.53|14856.53|14976.02|14856.02|9
1650164050000|2022-04-17 02:54:10|14975.87|14855.87|14974.95|14854.95|14975.87|14855.87|14974.95|14854.95|10
1650164060000|2022-04-17 02:54:20|14975.08|14855.08|14974.84|14854.84|14975.19|14855.19|14974.82|14854.82|9
1650164070000|2022-04-17 02:54:30|14974.9|14854.9|14974.66|14854.66|14974.91|14854.91|14974.46|14854.46|9
1650164080000|2022-04-17 02:54:40|14974.7|14854.7|14974.56|14854.56|14974.73|14854.73|14974.34|14854.34|9
1650164090000|2022-04-17 02:54:50|14974.61|14854.61|14973.72|14853.72|14974.61|14854.61|14973.7|14853.7|9
1650164100000|2022-04-17 02:55:00|14973.76|14853.76|14973.99|14853.99|14973.99|14853.99|14973.43|14853.43|8
1650164110000|2022-04-17 02:55:10|14974.34|14854.34|14974.49|14854.49|14974.57|14854.57|14974.34|14854.34|8
1650164120000|2022-04-17 02:55:20|14974.57|14854.57|14976.38|14856.38|14976.38|14856.38|14974.57|14854.57|7
1650164130000|2022-04-17 02:55:30|14976.76|14856.76|14977.28|14857.28|14977.37|14857.37|14976.76|14856.76|10
1650164140000|2022-04-17 02:55:40|14977.27|14857.27|14979.66|14859.66|14979.66|14859.66|14977.27|14857.27|10
1650164150000|2022-04-17 02:55:50|14979.9|14859.9|14981.54|14861.54|14981.82|14861.82|14979.9|14859.9|10
1650164160000|2022-04-17 02:56:00|14981.68|14861.68|14981.23|14861.23|14981.99|14861.99|14981.03|14861.03|10
1650164170000|2022-04-17 02:56:10|14981.07|14861.07|14981.39|14861.39|14981.69|14861.69|14980.95|14860.95|10
1650164180000|2022-04-17 02:56:20|14981.9|14861.9|14984.05|14864.05|14984.05|14864.05|14981.46|14861.46|9
1650164190000|2022-04-17 02:56:30|14983.78|14863.78|14983.33|14863.33|14984.08|14864.08|14983.2|14863.2|10
1650164200000|2022-04-17 02:56:40|14983.38|14863.38|14983.82|14863.82|14984|14864|14983.38|14863.38|10
1650164210000|2022-04-17 02:56:50|14984.1|14864.1|14986.53|14866.53|14986.53|14866.53|14984.1|14864.1|10
1650164220000|2022-04-17 02:57:00|14986.55|14866.55|14986.83|14866.83|14986.83|14866.83|14986.55|14866.55|9
1650164230000|2022-04-17 02:57:10|14986.95|14866.95|14986.88|14866.88|14987.15|14867.15|14986.81|14866.81|10
1650164240000|2022-04-17 02:57:20|14986.89|14866.89|14986.83|14866.83|14986.89|14866.89|14986.68|14866.68|7
1650164250000|2022-04-17 02:57:30|14986.8|14866.8|14986.05|14866.05|14986.85|14866.85|14986.04|14866.04|8
1650164260000|2022-04-17 02:57:40|14986|14866|14987.22|14867.22|14987.22|14867.22|14985.42|14865.42|8
1650164270000|2022-04-17 02:57:50|14987.23|14867.23|14987.07|14867.07|14987.35|14867.35|14986.78|14866.78|9
1650164280000|2022-04-17 02:58:00|14987.04|14867.04|14987.37|14867.37|14987.37|14867.37|14986.71|14866.71|9
1650164290000|2022-04-17 02:58:10|14987.71|14867.71|14988.75|14868.75|14988.75|14868.75|14987.71|14867.71|10
1650164300000|2022-04-17 02:58:20|14988.94|14868.94|14989.44|14869.44|14989.47|14869.47|14988.94|14868.94|10
1650164310000|2022-04-17 02:58:30|14989.87|14869.87|14990.99|14870.99|14990.99|14870.99|14989.87|14869.87|9
1650164320000|2022-04-17 02:58:40|14991.2|14871.2|14991.56|14871.56|14991.74|14871.74|14991.06|14871.06|10
1650164330000|2022-04-17 02:58:50|14991.65|14871.65|14991.54|14871.54|14991.69|14871.69|14991.31|14871.31|10
1650164340000|2022-04-17 02:59:00|14991.59|14871.59|14992.02|14872.02|14992.16|14872.16|14991.59|14871.59|7
1650164350000|2022-04-17 02:59:10|14991.85|14871.85|14990.73|14870.73|14991.85|14871.85|14990.73|14870.73|10
1650164360000|2022-04-17 02:59:20|14990.62|14870.62|14989.84|14869.84|14990.83|14870.83|14989.84|14869.84|10
1650164370000|2022-04-17 02:59:30|14989.39|14869.39|14988.49|14868.49|14989.39|14869.39|14988.39|14868.39|9
1650164380000|2022-04-17 02:59:40|14988.27|14868.27|14989.45|14869.45|14989.45|14869.45|14988.27|14868.27|8
1650164390000|2022-04-17 02:59:50|14989.4|14869.4|14988.45|14868.45|14989.4|14869.4|14988.45|14868.45|9
1650164400000|2022-04-17 03:00:00|14988.37|14868.37|14984.83|14864.83|14988.37|14868.37|14984.83|14864.83|10
1650164410000|2022-04-17 03:00:10|14984.77|14864.77|14982.35|14862.35|14984.93|14864.93|14982.35|14862.35|10
1650164420000|2022-04-17 03:00:20|14982.17|14862.17|14982.45|14862.45|14982.51|14862.51|14982.02|14862.02|10
1650164430000|2022-04-17 03:00:30|14982.41|14862.41|14982.17|14862.17|14982.41|14862.41|14981.89|14861.89|10
1650164440000|2022-04-17 03:00:40|14982.14|14862.14|14981.26|14861.26|14982.14|14862.14|14981.26|14861.26|7
1650164450000|2022-04-17 03:00:50|14981.17|14861.17|14980.63|14860.63|14981.27|14861.27|14980.62|14860.62|9
1650164460000|2022-04-17 03:01:00|14980.57|14860.57|14979.51|14859.51|14980.57|14860.57|14979.51|14859.51|10
1650164470000|2022-04-17 03:01:10|14979.45|14859.45|14979.51|14859.51|14979.57|14859.57|14979.4|14859.4|6
1650164480000|2022-04-17 03:01:20|14979.54|14859.54|14979.53|14859.53|14979.58|14859.58|14979.53|14859.53|4
1650164490000|2022-04-17 03:01:30|14979.57|14859.57|14979.52|14859.52|14979.57|14859.57|14979.44|14859.44|7
1650164500000|2022-04-17 03:01:40|14979.48|14859.48|14979.71|14859.71|14979.71|14859.71|14979.22|14859.22|8
1650164510000|2022-04-17 03:01:50|14979.67|14859.67|14979.88|14859.88|14979.88|14859.88|14979.29|14859.29|10
1650164520000|2022-04-17 03:02:00|14979.61|14859.61|14980.22|14860.22|14980.22|14860.22|14979.61|14859.61|8
1650164530000|2022-04-17 03:02:10|14979.98|14859.98|14979.06|14859.06|14980.04|14860.04|14979.05|14859.05|10
1650164540000|2022-04-17 03:02:20|14978.89|14858.89|14978.2|14858.2|14978.89|14858.89|14978.17|14858.17|9
1650164550000|2022-04-17 03:02:30|14978.27|14858.27|14977.89|14857.89|14978.27|14858.27|14977.87|14857.87|8
1650164560000|2022-04-17 03:02:40|14977.43|14857.43|14977.4|14857.4|14977.48|14857.48|14977.28|14857.28|9
1650164570000|2022-04-17 03:02:50|14977.41|14857.41|14977.17|14857.17|14977.43|14857.43|14977.05|14857.05|8
1650164580000|2022-04-17 03:03:00|14977.24|14857.24|14977.15|14857.15|14977.28|14857.28|14977.07|14857.07|9
1650164590000|2022-04-17 03:03:10|14976.84|14856.84|14977.09|14857.09|14977.3|14857.3|14976.73|14856.73|10
1650164600000|2022-04-17 03:03:20|14977.05|14857.05|14977.24|14857.24|14977.38|14857.38|14977.05|14857.05|9
1650164610000|2022-04-17 03:03:30|14977.36|14857.36|14976.95|14856.95|14977.51|14857.51|14976.76|14856.76|10
1650164620000|2022-04-17 03:03:40|14977.12|14857.12|14977.15|14857.15|14977.31|14857.31|14977.02|14857.02|9
1650164630000|2022-04-17 03:03:50|14976.92|14856.92|14977.44|14857.44|14977.44|14857.44|14976.92|14856.92|8
1650164640000|2022-04-17 03:04:00|14977.52|14857.52|14979.33|14859.33|14979.33|14859.33|14977.52|14857.52|8
1650164650000|2022-04-17 03:04:10|14979.53|14859.53|14981.39|14861.39|14981.39|14861.39|14979.53|14859.53|10
1650164660000|2022-04-17 03:04:20|14981.52|14861.52|14982.57|14862.57|14982.69|14862.69|14981.52|14861.52|9
1650164670000|2022-04-17 03:04:30|14982.5|14862.5|14983.79|14863.79|14983.79|14863.79|14982.5|14862.5|9
1650164680000|2022-04-17 03:04:40|14984.05|14864.05|14983.6|14863.6|14984.05|14864.05|14983.19|14863.19|10
1650164690000|2022-04-17 03:04:50|14983.57|14863.57|14985.03|14865.03|14985.03|14865.03|14983.57|14863.57|8
1650164700000|2022-04-17 03:05:00|14984.9|14864.9|14985.32|14865.32|14985.32|14865.32|14984.75|14864.75|9
1650164710000|2022-04-17 03:05:10|14985.34|14865.34|14986.04|14866.04|14986.04|14866.04|14985.27|14865.27|8
1650164720000|2022-04-17 03:05:20|14986.12|14866.12|14986.44|14866.44|14986.83|14866.83|14986.07|14866.07|10
1650164730000|2022-04-17 03:05:30|14986.28|14866.28|14985.63|14865.63|14986.34|14866.34|14985.63|14865.63|10
1650164740000|2022-04-17 03:05:40|14985.53|14865.53|14985.52|14865.52|14985.63|14865.63|14985.48|14865.48|9
1650164750000|2022-04-17 03:05:50|14985.45|14865.45|14984.71|14864.71|14985.45|14865.45|14984.44|14864.44|10
1650164760000|2022-04-17 03:06:00|14984.82|14864.82|14984.6|14864.6|14984.82|14864.82|14984.37|14864.37|8
1650164770000|2022-04-17 03:06:10|14984.62|14864.62|14984.94|14864.94|14985.02|14865.02|14984.62|14864.62|9
1650164780000|2022-04-17 03:06:20|14985|14865|14984.52|14864.52|14985.03|14865.03|14983.68|14863.68|10
1650164790000|2022-04-17 03:06:30|14984.72|14864.72|14977.62|14857.62|14984.72|14864.72|14977.62|14857.62|10
1650164800000|2022-04-17 03:06:40|14975.67|14855.67|14973.98|14853.98|14975.67|14855.67|14973.96|14853.96|10
1650164810000|2022-04-17 03:06:50|14973.91|14853.91|14973.05|14853.05|14973.91|14853.91|14972.88|14852.88|9
1650164820000|2022-04-17 03:07:00|14972.83|14852.83|14969.35|14849.35|14973.23|14853.23|14969.35|14849.35|10
1650164830000|2022-04-17 03:07:10|14968.93|14848.93|14965.56|14845.56|14968.93|14848.93|14965.39|14845.39|10
1650164840000|2022-04-17 03:07:20|14965.97|14845.97|14965.49|14845.49|14966.21|14846.21|14965.44|14845.44|10
1650164850000|2022-04-17 03:07:30|14965.54|14845.54|14967.77|14847.77|14967.77|14847.77|14965.3|14845.3|10
1650164860000|2022-04-17 03:07:40|14967.51|14847.51|14969.29|14849.29|14969.29|14849.29|14967.51|14847.51|9
1650164870000|2022-04-17 03:07:50|14969.39|14849.39|14969.99|14849.99|14970.05|14850.05|14969.23|14849.23|10
1650164880000|2022-04-17 03:08:00|14970.02|14850.02|14970.74|14850.74|14970.82|14850.82|14969.75|14849.75|10
1650164890000|2022-04-17 03:08:10|14970.92|14850.92|14970.6|14850.6|14971.04|14851.04|14970.02|14850.02|9
1650164900000|2022-04-17 03:08:20|14970.87|14850.87|14972.73|14852.73|14972.94|14852.94|14970.87|14850.87|10
1650164910000|2022-04-17 03:08:30|14972.98|14852.98|14974.27|14854.27|14974.27|14854.27|14972.98|14852.98|9
1650164920000|2022-04-17 03:08:40|14974.44|14854.44|14974.77|14854.77|14974.85|14854.85|14974.37|14854.37|9
1650164930000|2022-04-17 03:08:50|14974.66|14854.66|14974.37|14854.37|14975.04|14855.04|14974.18|14854.18|10
1650164940000|2022-04-17 03:09:00|14974.24|14854.24|14973.81|14853.81|14974.48|14854.48|14973.81|14853.81|10
1650164950000|2022-04-17 03:09:10|14974.01|14854.01|14974.05|14854.05|14974.07|14854.07|14973.9|14853.9|8
1650164960000|2022-04-17 03:09:20|14973.84|14853.84|14974.79|14854.79|14974.79|14854.79|14973.84|14853.84|9
1650164970000|2022-04-17 03:09:30|14974.87|14854.87|14975.16|14855.16|14975.36|14855.36|14974.81|14854.81|10
1650164980000|2022-04-17 03:09:40|14975.08|14855.08|14974.59|14854.59|14975.08|14855.08|14974.59|14854.59|7
1650164990000|2022-04-17 03:09:50|14974.16|14854.16|14974.98|14854.98|14975.08|14855.08|14974.12|14854.12|10
1650165000000|2022-04-17 03:10:00|14974.95|14854.95|14975.27|14855.27|14975.27|14855.27|14974.29|14854.29|10
1650165010000|2022-04-17 03:10:10|14976.11|14856.11|14976.85|14856.85|14976.85|14856.85|14976.11|14856.11|9
1650165020000|2022-04-17 03:10:20|14976.54|14856.54|14975.83|14855.83|14976.54|14856.54|14975.79|14855.79|8
1650165030000|2022-04-17 03:10:30|14975.55|14855.55|14976.14|14856.14|14976.35|14856.35|14975.55|14855.55|8
1650165040000|2022-04-17 03:10:40|14976.3|14856.3|14975.89|14855.89|14976.3|14856.3|14975.89|14855.89|8
1650165050000|2022-04-17 03:10:50|14975.95|14855.95|14976.22|14856.22|14976.26|14856.26|14975.89|14855.89|7
1650165060000|2022-04-17 03:11:00|14976.35|14856.35|14976.12|14856.12|14976.35|14856.35|14975.99|14855.99|7
1650165070000|2022-04-17 03:11:10|14976.13|14856.13|14975.95|14855.95|14976.13|14856.13|14975.92|14855.92|9
1650165080000|2022-04-17 03:11:20|14976.02|14856.02|14976.87|14856.87|14977.05|14857.05|14975.93|14855.93|10
1650165090000|2022-04-17 03:11:30|14976.61|14856.61|14976.51|14856.51|14976.61|14856.61|14976.43|14856.43|7
1650165100000|2022-04-17 03:11:40|14976.42|14856.42|14974.71|14854.71|14976.42|14856.42|14974.71|14854.71|9
1650165110000|2022-04-17 03:11:50|14974.86|14854.86|14975.13|14855.13|14975.13|14855.13|14974.84|14854.84|9
1650165120000|2022-04-17 03:12:00|14975.08|14855.08|14975.11|14855.11|14975.43|14855.43|14975.07|14855.07|9
1650165130000|2022-04-17 03:12:10|14975.02|14855.02|14975.32|14855.32|14975.36|14855.36|14975.02|14855.02|8
1650165140000|2022-04-17 03:12:20|14975.51|14855.51|14975.51|14855.51|14975.57|14855.57|14975.25|14855.25|10
1650165150000|2022-04-17 03:12:30|14975.5|14855.5|14975.27|14855.27|14975.69|14855.69|14975.27|14855.27|8
1650165160000|2022-04-17 03:12:40|14974.9|14854.9|14974.82|14854.82|14975.16|14855.16|14974.68|14854.68|10
1650165170000|2022-04-17 03:12:50|14974.65|14854.65|14975|14855|14975|14855|14974.65|14854.65|8
1650165180000|2022-04-17 03:13:00|14975.01|14855.01|14974.17|14854.17|14975.04|14855.04|14974.07|14854.07|8
1650165190000|2022-04-17 03:13:10|14973.73|14853.73|14972.29|14852.29|14973.73|14853.73|14972.11|14852.11|10
1650165200000|2022-04-17 03:13:20|14972.45|14852.45|14972.68|14852.68|14972.78|14852.78|14972.45|14852.45|8
1650165210000|2022-04-17 03:13:30|14972.76|14852.76|14972.51|14852.51|14972.76|14852.76|14972.51|14852.51|10
1650165220000|2022-04-17 03:13:40|14972.49|14852.49|14972.51|14852.51|14972.72|14852.72|14972.42|14852.42|8
1650165230000|2022-04-17 03:13:50|14972.69|14852.69|14972.93|14852.93|14972.97|14852.97|14972.64|14852.64|8
1650165240000|2022-04-17 03:14:00|14972.99|14852.99|14974.69|14854.69|14974.69|14854.69|14972.97|14852.97|8
1650165250000|2022-04-17 03:14:10|14974.8|14854.8|14975.97|14855.97|14975.97|14855.97|14974.75|14854.75|8
1650165260000|2022-04-17 03:14:20|14976.4|14856.4|14977.01|14857.01|14977.18|14857.18|14976.4|14856.4|10
1650165270000|2022-04-17 03:14:30|14977.09|14857.09|14977.31|14857.31|14977.42|14857.42|14977.09|14857.09|10
1650165280000|2022-04-17 03:14:40|14977.47|14857.47|14977.75|14857.75|14977.75|14857.75|14977.47|14857.47|8
1650165290000|2022-04-17 03:14:50|14977.69|14857.69|14977.68|14857.68|14977.69|14857.69|14977.53|14857.53|8
1650165300000|2022-04-17 03:15:00|14977.72|14857.72|14977.35|14857.35|14978.16|14858.16|14977.35|14857.35|8
1650165310000|2022-04-17 03:15:10|14977.5|14857.5|14978.06|14858.06|14978.06|14858.06|14977.47|14857.47|9
1650165320000|2022-04-17 03:15:20|14978.27|14858.27|14978.07|14858.07|14978.38|14858.38|14978.05|14858.05|8
1650165330000|2022-04-17 03:15:30|14977.99|14857.99|14977.63|14857.63|14978.11|14858.11|14977.51|14857.51|9
1650165340000|2022-04-17 03:15:40|14977.61|14857.61|14978.19|14858.19|14978.19|14858.19|14977.61|14857.61|9
1650165350000|2022-04-17 03:15:50|14978.2|14858.2|14977.7|14857.7|14978.46|14858.46|14977.5|14857.5|10
1650165360000|2022-04-17 03:16:00|14977.74|14857.74|14978.38|14858.38|14978.38|14858.38|14977.74|14857.74|8
1650165370000|2022-04-17 03:16:10|14978.52|14858.52|14978.78|14858.78|14978.78|14858.78|14978.52|14858.52|7
1650165380000|2022-04-17 03:16:20|14978.82|14858.82|14978.77|14858.77|14978.98|14858.98|14978.69|14858.69|9
1650165390000|2022-04-17 03:16:30|14979.26|14859.26|14979.27|14859.27|14979.66|14859.66|14979.23|14859.23|10
1650165400000|2022-04-17 03:16:40|14979.39|14859.39|14979.62|14859.62|14980.16|14860.16|14979.39|14859.39|10
1650165410000|2022-04-17 03:16:50|14979.79|14859.79|14980.6|14860.6|14980.6|14860.6|14979.77|14859.77|10
1650165420000|2022-04-17 03:17:00|14980.8|14860.8|14980.85|14860.85|14980.86|14860.86|14980.22|14860.22|10
1650165430000|2022-04-17 03:17:10|14980.94|14860.94|14980.94|14860.94|14981.09|14861.09|14980.91|14860.91|8
1650165440000|2022-04-17 03:17:20|14980.91|14860.91|14981.31|14861.31|14981.31|14861.31|14980.62|14860.62|8
1650165450000|2022-04-17 03:17:30|14981.12|14861.12|14982.7|14862.7|14982.7|14862.7|14981.12|14861.12|9
1650165460000|2022-04-17 03:17:40|14982.49|14862.49|14984.7|14864.7|14984.72|14864.72|14982.49|14862.49|9
1650165470000|2022-04-17 03:17:50|14984.72|14864.72|14985.24|14865.24|14985.24|14865.24|14984.41|14864.41|9
1650165480000|2022-04-17 03:18:00|14985.28|14865.28|14985.2|14865.2|14985.37|14865.37|14985.12|14865.12|7
1650165490000|2022-04-17 03:18:10|14985.35|14865.35|14985.98|14865.98|14985.98|14865.98|14985.35|14865.35|6
1650165500000|2022-04-17 03:18:20|14986|14866|14985.97|14865.97|14986|14866|14985.75|14865.75|9
1650165510000|2022-04-17 03:18:30|14986.1|14866.1|14986.12|14866.12|14986.23|14866.23|14986|14866|9
1650165520000|2022-04-17 03:18:40|14986.05|14866.05|14986.25|14866.25|14986.42|14866.42|14986.05|14866.05|9
1650165530000|2022-04-17 03:18:50|14986.15|14866.15|14986.4|14866.4|14986.4|14866.4|14986.15|14866.15|9
1650165540000|2022-04-17 03:19:00|14986.45|14866.45|14986.59|14866.59|14986.68|14866.68|14986.45|14866.45|8
1650165550000|2022-04-17 03:19:10|14986.63|14866.63|14986.89|14866.89|14986.89|14866.89|14986.62|14866.62|9
1650165560000|2022-04-17 03:19:20|14986.92|14866.92|14987.6|14867.6|14987.6|14867.6|14986.81|14866.81|9
1650165570000|2022-04-17 03:19:30|14987.51|14867.51|14988.52|14868.52|14988.52|14868.52|14987.51|14867.51|9
1650165580000|2022-04-17 03:19:40|14988.57|14868.57|14989.06|14869.06|14989.27|14869.27|14988.57|14868.57|8
1650165590000|2022-04-17 03:19:50|14988.92|14868.92|14989.11|14869.11|14989.71|14869.71|14988.92|14868.92|10
1650165600000|2022-04-17 03:20:00|14988.92|14868.92|14988.95|14868.95|14989.13|14869.13|14988.89|14868.89|8
1650165610000|2022-04-17 03:20:10|14989.02|14869.02|14989.79|14869.79|14989.79|14869.79|14988.93|14868.93|8
1650165620000|2022-04-17 03:20:20|14989.84|14869.84|14990.16|14870.16|14990.17|14870.17|14989.84|14869.84|9
1650165630000|2022-04-17 03:20:30|14990.06|14870.06|14990.84|14870.84|14990.84|14870.84|14990.06|14870.06|9
1650165640000|2022-04-17 03:20:40|14991.01|14871.01|14991.35|14871.35|14991.35|14871.35|14990.91|14870.91|9
1650165650000|2022-04-17 03:20:50|14991.37|14871.37|14991.89|14871.89|14991.89|14871.89|14991.35|14871.35|10
1650165660000|2022-04-17 03:21:00|14991.84|14871.84|14991.66|14871.66|14991.84|14871.84|14991.62|14871.62|6
1650165670000|2022-04-17 03:21:10|14991.67|14871.67|14991.76|14871.76|14991.99|14871.99|14991.59|14871.59|10
1650165680000|2022-04-17 03:21:20|14991.78|14871.78|14991.61|14871.61|14991.78|14871.78|14991.58|14871.58|6
1650165690000|2022-04-17 03:21:30|14991.62|14871.62|14991.54|14871.54|14991.69|14871.69|14991.54|14871.54|7
1650165700000|2022-04-17 03:21:40|14991.49|14871.49|14991.62|14871.62|14991.76|14871.76|14991.49|14871.49|5
1650165710000|2022-04-17 03:21:50|14991.73|14871.73|14993.1|14873.1|14993.1|14873.1|14991.73|14871.73|9
1650165720000|2022-04-17 03:22:00|14996.14|14876.14|14999.12|14879.12|14999.12|14879.12|14996.14|14876.14|10
1650165730000|2022-04-17 03:22:10|14999.11|14879.11|14999.43|14879.43|14999.75|14879.75|14999.11|14879.11|10
1650165740000|2022-04-17 03:22:20|14999.54|14879.54|14999.89|14879.89|14999.97|14879.97|14999.54|14879.54|9
1650165750000|2022-04-17 03:22:30|14999.88|14879.88|14998.85|14878.85|15000.1|14880.1|14998.85|14878.85|8
1650165760000|2022-04-17 03:22:40|14998.39|14878.39|14997.91|14877.91|14998.39|14878.39|14997.42|14877.42|10
1650165770000|2022-04-17 03:22:50|14997.9|14877.9|14997.87|14877.87|14997.9|14877.9|14997.35|14877.35|10
1650165780000|2022-04-17 03:23:00|14997.98|14877.98|14998.12|14878.12|14998.22|14878.22|14997.87|14877.87|9
1650165790000|2022-04-17 03:23:10|14999.92|14879.92|15003.24|14883.24|15003.24|14883.24|14999.92|14879.92|9
1650165800000|2022-04-17 03:23:20|15003.15|14883.15|15003.28|14883.28|15003.28|14883.28|15002.65|14882.65|10
1650165810000|2022-04-17 03:23:30|15002.65|14882.65|15000.91|14880.91|15002.65|14882.65|15000.82|14880.82|9
1650165820000|2022-04-17 03:23:40|15000.85|14880.85|15000.71|14880.71|15001.09|14881.09|15000.71|14880.71|9
1650165830000|2022-04-17 03:23:50|15000.68|14880.68|15001.64|14881.64|15001.64|14881.64|15000.57|14880.57|8
1650165840000|2022-04-17 03:24:00|15001.61|14881.61|15001.44|14881.44|15001.61|14881.61|15001|14881|10
1650165850000|2022-04-17 03:24:10|15001.53|14881.53|15000.89|14880.89|15001.53|14881.53|15000.87|14880.87|7
1650165860000|2022-04-17 03:24:20|15000.76|14880.76|15000.37|14880.37|15000.76|14880.76|15000.22|14880.22|10
1650165870000|2022-04-17 03:24:30|15000.14|14880.14|14998.4|14878.4|15000.34|14880.34|14998.39|14878.39|10
1650165880000|2022-04-17 03:24:40|14998.57|14878.57|14998.86|14878.86|14998.86|14878.86|14998.36|14878.36|9
1650165890000|2022-04-17 03:24:50|14998.77|14878.77|14998.88|14878.88|14998.88|14878.88|14998.65|14878.65|5
1650165900000|2022-04-17 03:25:00|14999.08|14879.08|14998.99|14878.99|14999.23|14879.23|14998.99|14878.99|7
1650165910000|2022-04-17 03:25:10|14998.94|14878.94|15000.42|14880.42|15000.52|14880.52|14998.91|14878.91|10
1650165920000|2022-04-17 03:25:20|15000.43|14880.43|15001.24|14881.24|15001.24|14881.24|15000.43|14880.43|10
1650165930000|2022-04-17 03:25:30|15001.57|14881.57|15001.78|14881.78|15002.31|14882.31|15001.45|14881.45|8
1650165940000|2022-04-17 03:25:40|15002.01|14882.01|15001.75|14881.75|15002.23|14882.23|15001.63|14881.63|9
1650165950000|2022-04-17 03:25:50|15001.67|14881.67|15000.86|14880.86|15001.67|14881.67|15000.86|14880.86|9
1650165960000|2022-04-17 03:26:00|15000.68|14880.68|15000.79|14880.79|15000.79|14880.79|15000.5|14880.5|9
1650165970000|2022-04-17 03:26:10|15000.81|14880.81|15000.8|14880.8|15000.88|14880.88|15000.73|14880.73|9
1650165980000|2022-04-17 03:26:20|15000.78|14880.78|15000.29|14880.29|15000.78|14880.78|15000.01|14880.01|8
1650165990000|2022-04-17 03:26:30|15000.28|14880.28|15000.43|14880.43|15000.43|14880.43|15000.23|14880.23|8
1650166000000|2022-04-17 03:26:40|15000.4|14880.4|15000.84|14880.84|15000.84|14880.84|15000.4|14880.4|8
1650166010000|2022-04-17 03:26:50|15000.87|14880.87|15001.02|14881.02|15001.02|14881.02|15000.83|14880.83|6
1650166020000|2022-04-17 03:27:00|15000.96|14880.96|15000.79|14880.79|15001.04|14881.04|15000.79|14880.79|7
1650166030000|2022-04-17 03:27:10|15001.02|14881.02|15001.04|14881.04|15001.04|14881.04|15000.96|14880.96|6
1650166040000|2022-04-17 03:27:20|15000.94|14880.94|15001.16|14881.16|15001.19|14881.19|15000.94|14880.94|9
1650166050000|2022-04-17 03:27:30|15001.21|14881.21|15001.23|14881.23|15001.23|14881.23|15001.1|14881.1|5
1650166060000|2022-04-17 03:27:40|15001.45|14881.45|15001.32|14881.32|15001.45|14881.45|15001.24|14881.24|9
1650166070000|2022-04-17 03:27:50|15000.49|14880.49|15000.65|14880.65|15000.89|14880.89|15000.49|14880.49|9
1650166080000|2022-04-17 03:28:00|15000.88|14880.88|15000.92|14880.92|15000.92|14880.92|15000.73|14880.73|9
1650166090000|2022-04-17 03:28:10|15000.88|14880.88|15000.89|14880.89|15001.08|14881.08|15000.88|14880.88|7
1650166100000|2022-04-17 03:28:20|15000.79|14880.79|15000.88|14880.88|15000.92|14880.92|15000.54|14880.54|8
1650166110000|2022-04-17 03:28:30|15000.83|14880.83|15000.71|14880.71|15000.89|14880.89|15000.71|14880.71|8
1650166120000|2022-04-17 03:28:40|15000.44|14880.44|15000.37|14880.37|15000.65|14880.65|15000.23|14880.23|10
1650166130000|2022-04-17 03:28:50|15000.16|14880.16|15000.3|14880.3|15000.43|14880.43|15000.02|14880.02|9
1650166140000|2022-04-17 03:29:00|15000.37|14880.37|15001.27|14881.27|15001.45|14881.45|15000.37|14880.37|10
1650166150000|2022-04-17 03:29:10|15001.17|14881.17|15001.81|14881.81|15001.81|14881.81|15001.16|14881.16|8
1650166160000|2022-04-17 03:29:20|15001.84|14881.84|15002.06|14882.06|15002.06|14882.06|15001.84|14881.84|9
1650166170000|2022-04-17 03:29:30|15002.47|14882.47|15002.4|14882.4|15002.73|14882.73|15002.38|14882.38|8
1650166180000|2022-04-17 03:29:40|15002.37|14882.37|15002.25|14882.25|15002.37|14882.37|15002.14|14882.14|6
1650166190000|2022-04-17 03:29:50|15002.26|14882.26|15002.64|14882.64|15002.64|14882.64|15002.26|14882.26|10
1650166200000|2022-04-17 03:30:00|15002.67|14882.67|15002.11|14882.11|15002.67|14882.67|15002.04|14882.04|8
1650166210000|2022-04-17 03:30:10|15002.34|14882.34|15002.66|14882.66|15002.81|14882.81|15002.34|14882.34|6
1650166220000|2022-04-17 03:30:20|15002.53|14882.53|15002.56|14882.56|15002.87|14882.87|15002.53|14882.53|8
1650166230000|2022-04-17 03:30:30|15002.89|14882.89|15002.63|14882.63|15002.98|14882.98|15002.58|14882.58|8
1650166240000|2022-04-17 03:30:40|15002.59|14882.59|15002.34|14882.34|15002.71|14882.71|15002.34|14882.34|10
1650166250000|2022-04-17 03:30:50|15002.38|14882.38|15002.63|14882.63|15002.71|14882.71|15002.32|14882.32|9
1650166260000|2022-04-17 03:31:00|15002.56|14882.56|15003.35|14883.35|15003.35|14883.35|15002.56|14882.56|7
1650166270000|2022-04-17 03:31:10|15003.4|14883.4|15004.03|14884.03|15004.15|14884.15|15003.22|14883.22|7
1650166280000|2022-04-17 03:31:20|15004.14|14884.14|15004.08|14884.08|15004.19|14884.19|15004.08|14884.08|7
1650166290000|2022-04-17 03:31:30|15004.09|14884.09|15004.68|14884.68|15004.68|14884.68|15004.09|14884.09|7
1650166300000|2022-04-17 03:31:40|15004.66|14884.66|15003.99|14883.99|15004.67|14884.67|15003.99|14883.99|9
1650166310000|2022-04-17 03:31:50|15003.98|14883.98|15005.14|14885.14|15005.14|14885.14|15003.93|14883.93|9
1650166320000|2022-04-17 03:32:00|15005.08|14885.08|15005.57|14885.57|15005.63|14885.63|15004.92|14884.92|7
1650166330000|2022-04-17 03:32:10|15005.43|14885.43|15005.42|14885.42|15005.58|14885.58|15005.36|14885.36|8
1650166340000|2022-04-17 03:32:20|15005.53|14885.53|15005.89|14885.89|15005.91|14885.91|15005.53|14885.53|6
1650166350000|2022-04-17 03:32:30|15005.76|14885.76|15005.9|14885.9|15006.13|14886.13|15005.76|14885.76|9
1650166360000|2022-04-17 03:32:40|15005.81|14885.81|15006.07|14886.07|15006.09|14886.09|15005.81|14885.81|9
1650166370000|2022-04-17 03:32:50|15006.22|14886.22|15005.95|14885.95|15006.22|14886.22|15005.95|14885.95|7
1650166380000|2022-04-17 03:33:00|15006.26|14886.26|15006.3|14886.3|15006.53|14886.53|15006.11|14886.11|9
1650166390000|2022-04-17 03:33:10|15006.35|14886.35|15006.38|14886.38|15006.63|14886.63|15006.23|14886.23|9
1650166400000|2022-04-17 03:33:20|15006.34|14886.34|15006.61|14886.61|15006.61|14886.61|15005.78|14885.78|9
1650166410000|2022-04-17 03:33:30|15006.52|14886.52|15007.73|14887.73|15007.78|14887.78|15006.52|14886.52|9
1650166420000|2022-04-17 03:33:40|15007.86|14887.86|15008.2|14888.2|15008.2|14888.2|15007.86|14887.86|9
1650166430000|2022-04-17 03:33:50|15008.83|14888.83|15009.26|14889.26|15009.27|14889.27|15008.74|14888.74|9
1650166440000|2022-04-17 03:34:00|15009.24|14889.24|15009.25|14889.25|15009.68|14889.68|15009.24|14889.24|9
1650166450000|2022-04-17 03:34:10|15009.36|14889.36|15009.67|14889.67|15009.67|14889.67|15009.27|14889.27|7
1650166460000|2022-04-17 03:34:20|15009.6|14889.6|15008.59|14888.59|15009.6|14889.6|15008.59|14888.59|9
1650166470000|2022-04-17 03:34:30|15008.6|14888.6|15009.2|14889.2|15009.2|14889.2|15008.6|14888.6|9
1650166480000|2022-04-17 03:34:40|15009.31|14889.31|15009.58|14889.58|15009.58|14889.58|15009.18|14889.18|9
1650166490000|2022-04-17 03:34:50|15009.48|14889.48|15009.63|14889.63|15009.63|14889.63|15009.4|14889.4|9
1650166500000|2022-04-17 03:35:00|15009.46|14889.46|15010.11|14890.11|15010.11|14890.11|15009.46|14889.46|10
1650166510000|2022-04-17 03:35:10|15010.05|14890.05|15009.87|14889.87|15010.18|14890.18|15009.87|14889.87|9
1650166520000|2022-04-17 03:35:20|15009.75|14889.75|15010.28|14890.28|15010.28|14890.28|15009.67|14889.67|10
1650166530000|2022-04-17 03:35:30|15010.07|14890.07|15011.11|14891.11|15011.16|14891.16|15010.07|14890.07|10
1650166540000|2022-04-17 03:35:40|15011.07|14891.07|15012.75|14892.75|15012.75|14892.75|15010.98|14890.98|10
1650166550000|2022-04-17 03:35:50|15013.13|14893.13|15014.44|14894.44|15014.55|14894.55|15013.13|14893.13|10
1650166560000|2022-04-17 03:36:00|15014.66|14894.66|15014.73|14894.73|15014.74|14894.74|15014.05|14894.05|10
1650166570000|2022-04-17 03:36:10|15014.7|14894.7|15016.31|14896.31|15016.37|14896.37|15014.63|14894.63|10
1650166580000|2022-04-17 03:36:20|15016.15|14896.15|15016.18|14896.18|15016.3|14896.3|15016.11|14896.11|8
1650166590000|2022-04-17 03:36:30|15016.2|14896.2|15016.28|14896.28|15016.37|14896.37|15016.06|14896.06|8
1650166600000|2022-04-17 03:36:40|15016.39|14896.39|15015.91|14895.91|15016.48|14896.48|15015.58|14895.58|9
1650166610000|2022-04-17 03:36:50|15015.79|14895.79|15015.51|14895.51|15015.82|14895.82|15015.42|14895.42|9
1650166620000|2022-04-17 03:37:00|15015.33|14895.33|15014.29|14894.29|15015.33|14895.33|15014.29|14894.29|10
1650166630000|2022-04-17 03:37:10|15014.02|14894.02|15014.43|14894.43|15014.43|14894.43|15013.95|14893.95|8
1650166640000|2022-04-17 03:37:20|15014.41|14894.41|15014.13|14894.13|15014.41|14894.41|15014.08|14894.08|6
1650166650000|2022-04-17 03:37:30|15014.04|14894.04|15013.53|14893.53|15014.12|14894.12|15013.53|14893.53|7
1650166660000|2022-04-17 03:37:40|15013.51|14893.51|15013.44|14893.44|15013.51|14893.51|15013.25|14893.25|7
1650166670000|2022-04-17 03:37:50|15013.56|14893.56|15013.56|14893.56|15013.64|14893.64|15013.54|14893.54|7
1650166680000|2022-04-17 03:38:00|15013.42|14893.42|15013.11|14893.11|15013.56|14893.56|15013.07|14893.07|9
1650166690000|2022-04-17 03:38:10|15012.82|14892.82|15012.85|14892.85|15013.2|14893.2|15012.68|14892.68|9
1650166700000|2022-04-17 03:38:20|15012.89|14892.89|15012.82|14892.82|15012.98|14892.98|15012.82|14892.82|6
1650166710000|2022-04-17 03:38:30|15012.78|14892.78|15012.52|14892.52|15012.78|14892.78|15012.52|14892.52|8
1650166720000|2022-04-17 03:38:40|15012.6|14892.6|15013.02|14893.02|15013.06|14893.06|15011.93|14891.93|10
1650166730000|2022-04-17 03:38:50|15013.06|14893.06|15012.43|14892.43|15013.06|14893.06|15012.13|14892.13|10
1650166740000|2022-04-17 03:39:00|15012.46|14892.46|15012.18|14892.18|15012.51|14892.51|15012.15|14892.15|8
1650166750000|2022-04-17 03:39:10|15012.15|14892.15|15012.38|14892.38|15012.45|14892.45|15012.15|14892.15|8
1650166760000|2022-04-17 03:39:20|15012.32|14892.32|15012.69|14892.69|15012.71|14892.71|15012.32|14892.32|6
1650166770000|2022-04-17 03:39:30|15012.65|14892.65|15013.61|14893.61|15013.69|14893.69|15012.51|14892.51|9
1650166780000|2022-04-17 03:39:40|15013.68|14893.68|15014.14|14894.14|15014.18|14894.18|15013.55|14893.55|9
1650166790000|2022-04-17 03:39:50|15014.21|14894.21|15014.4|14894.4|15014.54|14894.54|15014.19|14894.19|8
1650166800000|2022-04-17 03:40:00|15014.45|14894.45|15014.76|14894.76|15014.76|14894.76|15014.35|14894.35|8
1650166810000|2022-04-17 03:40:10|15015.72|14895.72|15015.64|14895.64|15015.96|14895.96|15015.53|14895.53|9
1650166820000|2022-04-17 03:40:20|15015.99|14895.99|15016.59|14896.59|15016.59|14896.59|15015.99|14895.99|10
1650166830000|2022-04-17 03:40:30|15016.68|14896.68|15016.63|14896.63|15016.81|14896.81|15016.58|14896.58|10
1650166840000|2022-04-17 03:40:40|15016.81|14896.81|15016.5|14896.5|15016.81|14896.81|15016.46|14896.46|8
1650166850000|2022-04-17 03:40:50|15016.09|14896.09|15015.18|14895.18|15016.09|14896.09|15015.18|14895.18|9
1650166860000|2022-04-17 03:41:00|15015.1|14895.1|15014.82|14894.82|15015.2|14895.2|15014.82|14894.82|6
1650166870000|2022-04-17 03:41:10|15014.68|14894.68|15014.55|14894.55|15014.68|14894.68|15014.45|14894.45|7
1650166880000|2022-04-17 03:41:20|15014.53|14894.53|15014.58|14894.58|15014.62|14894.62|15014.53|14894.53|7
1650166890000|2022-04-17 03:41:30|15014.67|14894.67|15014.61|14894.61|15014.67|14894.67|15014.57|14894.57|9
1650166900000|2022-04-17 03:41:40|15014.29|14894.29|15014.33|14894.33|15014.42|14894.42|15014.29|14894.29|7
1650166910000|2022-04-17 03:41:50|15014.26|14894.26|15014.34|14894.34|15015.05|14895.05|15014.11|14894.11|10
1650166920000|2022-04-17 03:42:00|15014.43|14894.43|15015.71|14895.71|15015.71|14895.71|15014.37|14894.37|10
1650166930000|2022-04-17 03:42:10|15015.76|14895.76|15016.6|14896.6|15016.72|14896.72|15015.76|14895.76|10
1650166940000|2022-04-17 03:42:20|15016.87|14896.87|15016.57|14896.57|15017.24|14897.24|15016.39|14896.39|9
1650166950000|2022-04-17 03:42:30|15016.53|14896.53|15016.03|14896.03|15016.6|14896.6|15015.98|14895.98|9
1650166960000|2022-04-17 03:42:40|15016.2|14896.2|15017.13|14897.13|15017.18|14897.18|15016.03|14896.03|10
1650166970000|2022-04-17 03:42:50|15016.97|14896.97|15016.92|14896.92|15017.08|14897.08|15016.88|14896.88|9
1650166980000|2022-04-17 03:43:00|15016.94|14896.94|15017.04|14897.04|15017.05|14897.05|15016.86|14896.86|8
1650166990000|2022-04-17 03:43:10|15016.89|14896.89|15017.05|14897.05|15017.17|14897.17|15016.89|14896.89|8
1650167000000|2022-04-17 03:43:20|15017.26|14897.26|15016.92|14896.92|15017.28|14897.28|15016.92|14896.92|8
1650167010000|2022-04-17 03:43:30|15016.52|14896.52|15014.9|14894.9|15016.52|14896.52|15014.9|14894.9|10
1650167020000|2022-04-17 03:43:40|15015.04|14895.04|15014.39|14894.39|15015.04|14895.04|15014.13|14894.13|9
1650167030000|2022-04-17 03:43:50|15014.12|14894.12|15013.8|14893.8|15014.16|14894.16|15013.8|14893.8|8
1650167040000|2022-04-17 03:44:00|15013.9|14893.9|15014.3|14894.3|15014.65|14894.65|15013.86|14893.86|10
1650167050000|2022-04-17 03:44:10|15013.5|14893.5|15013.28|14893.28|15013.59|14893.59|15013.22|14893.22|7
1650167060000|2022-04-17 03:44:20|15013.06|14893.06|15013.66|14893.66|15013.66|14893.66|15013.06|14893.06|7
1650167070000|2022-04-17 03:44:30|15013.72|14893.72|15014.4|14894.4|15014.42|14894.42|15013.72|14893.72|10
1650167080000|2022-04-17 03:44:40|15014.23|14894.23|15014.08|14894.08|15014.41|14894.41|15013.96|14893.96|9
1650167090000|2022-04-17 03:44:50|15013.96|14893.96|15014.1|14894.1|15014.1|14894.1|15013.85|14893.85|7
1650167100000|2022-04-17 03:45:00|15014.05|14894.05|15015.01|14895.01|15015.26|14895.26|15014.03|14894.03|10
1650167110000|2022-04-17 03:45:10|15014.94|14894.94|15015.26|14895.26|15015.3|14895.3|15014.68|14894.68|9
1650167120000|2022-04-17 03:45:20|15015.27|14895.27|15017.77|14897.77|15017.77|14897.77|15015.27|14895.27|10
1650167130000|2022-04-17 03:45:30|15017.91|14897.91|15018.86|14898.86|15018.86|14898.86|15017.88|14897.88|9
1650167140000|2022-04-17 03:45:40|15018.68|14898.68|15019.46|14899.46|15019.75|14899.75|15018.68|14898.68|9
1650167150000|2022-04-17 03:45:50|15018.79|14898.79|15019.23|14899.23|15019.41|14899.41|15018.79|14898.79|10
1650167160000|2022-04-17 03:46:00|15019.09|14899.09|15019.42|14899.42|15019.44|14899.44|15019.06|14899.06|9
1650167170000|2022-04-17 03:46:10|15019.31|14899.31|15019.8|14899.8|15019.87|14899.87|15019.16|14899.16|9
1650167180000|2022-04-17 03:46:20|15019.72|14899.72|15019.63|14899.63|15019.72|14899.72|15019.51|14899.51|7
1650167190000|2022-04-17 03:46:30|15019.54|14899.54|15019.63|14899.63|15019.63|14899.63|15019.47|14899.47|9
1650167200000|2022-04-17 03:46:40|15019.68|14899.68|15020.15|14900.15|15020.16|14900.16|15019.48|14899.48|6
1650167210000|2022-04-17 03:46:50|15020.3|14900.3|15019.72|14899.72|15020.3|14900.3|15019.51|14899.51|5
1650167220000|2022-04-17 03:47:00|15019.75|14899.75|15020.1|14900.1|15020.1|14900.1|15019.64|14899.64|6
1650167230000|2022-04-17 03:47:10|15020.16|14900.16|15020.35|14900.35|15020.35|14900.35|15020.13|14900.13|8
1650167240000|2022-04-17 03:47:20|15020.45|14900.45|15020.52|14900.52|15020.85|14900.85|15020.4|14900.4|9
1650167250000|2022-04-17 03:47:30|15020.44|14900.44|15021.54|14901.54|15021.54|14901.54|15020.43|14900.43|9
1650167260000|2022-04-17 03:47:40|15021.5|14901.5|15022.14|14902.14|15022.22|14902.22|15021.42|14901.42|10
1650167270000|2022-04-17 03:47:50|15022.01|14902.01|15021.72|14901.72|15022.01|14902.01|15021.52|14901.52|9
1650167280000|2022-04-17 03:48:00|15021.86|14901.86|15020.67|14900.67|15021.86|14901.86|15020.67|14900.67|8
1650167290000|2022-04-17 03:48:10|15020.68|14900.68|15020.96|14900.96|15020.96|14900.96|15020.37|14900.37|7
1650167300000|2022-04-17 03:48:20|15020.83|14900.83|15020.3|14900.3|15020.83|14900.83|15020.22|14900.22|9
1650167310000|2022-04-17 03:48:30|15020.34|14900.34|15020.21|14900.21|15020.34|14900.34|15020.15|14900.15|8
1650167320000|2022-04-17 03:48:40|15020.2|14900.2|15018.81|14898.81|15020.2|14900.2|15018.81|14898.81|9
1650167330000|2022-04-17 03:48:50|15019.16|14899.16|15018.62|14898.62|15019.16|14899.16|15017.54|14897.54|10
1650167340000|2022-04-17 03:49:00|15018.58|14898.58|15017.59|14897.59|15018.71|14898.71|15017.59|14897.59|9
1650167350000|2022-04-17 03:49:10|15017.82|14897.82|15017.9|14897.9|15017.9|14897.9|15017.66|14897.66|9
1650167360000|2022-04-17 03:49:20|15017.94|14897.94|15017.55|14897.55|15017.94|14897.94|15017.55|14897.55|8
1650167370000|2022-04-17 03:49:30|15017.38|14897.38|15017.64|14897.64|15017.79|14897.79|15017.38|14897.38|6
1650167380000|2022-04-17 03:49:40|15017.71|14897.71|15017.53|14897.53|15017.71|14897.71|15017.35|14897.35|7
1650167390000|2022-04-17 03:49:50|15017.82|14897.82|15018.13|14898.13|15018.13|14898.13|15017.79|14897.79|9
1650167400000|2022-04-17 03:50:00|15017.97|14897.97|15018.14|14898.14|15018.14|14898.14|15017.52|14897.52|9
1650167410000|2022-04-17 03:50:10|15018.06|14898.06|15018.07|14898.07|15018.16|14898.16|15017.73|14897.73|10
1650167420000|2022-04-17 03:50:20|15018.06|14898.06|15018.22|14898.22|15018.22|14898.22|15017.71|14897.71|8
1650167430000|2022-04-17 03:50:30|15018.18|14898.18|15017.92|14897.92|15018.31|14898.31|15017.92|14897.92|8
1650167440000|2022-04-17 03:50:40|15017.86|14897.86|15018.26|14898.26|15018.26|14898.26|15017.86|14897.86|9
1650167450000|2022-04-17 03:50:50|15018.27|14898.27|15018.31|14898.31|15018.31|14898.31|15018.08|14898.08|8
1650167460000|2022-04-17 03:51:00|15018.48|14898.48|15019.13|14899.13|15019.18|14899.18|15018.44|14898.44|9
1650167470000|2022-04-17 03:51:10|15019.22|14899.22|15019.75|14899.75|15019.75|14899.75|15019.19|14899.19|8
1650167480000|2022-04-17 03:51:20|15019.68|14899.68|15020.41|14900.41|15020.41|14900.41|15019.54|14899.54|9
1650167490000|2022-04-17 03:51:30|15020.59|14900.59|15020.26|14900.26|15020.59|14900.59|15020.17|14900.17|10
1650167500000|2022-04-17 03:51:40|15020.32|14900.32|15019.78|14899.78|15020.75|14900.75|15019.74|14899.74|9
1650167510000|2022-04-17 03:51:50|15019.86|14899.86|15020.61|14900.61|15020.7|14900.7|15019.74|14899.74|10
1650167520000|2022-04-17 03:52:00|15020.65|14900.65|15021.35|14901.35|15021.5|14901.5|15020.65|14900.65|10
1650167530000|2022-04-17 03:52:10|15021.28|14901.28|15021.29|14901.29|15021.41|14901.41|15021.25|14901.25|9
1650167540000|2022-04-17 03:52:20|15021.28|14901.28|15020.98|14900.98|15021.28|14901.28|15020.98|14900.98|4
1650167550000|2022-04-17 03:52:30|15021.28|14901.28|15021.56|14901.56|15021.56|14901.56|15021.28|14901.28|9
1650167560000|2022-04-17 03:52:40|15021.61|14901.61|15021.86|14901.86|15021.86|14901.86|15021.41|14901.41|9
1650167570000|2022-04-17 03:52:50|15021.92|14901.92|15020.84|14900.84|15021.92|14901.92|15020.8|14900.8|7
1650167580000|2022-04-17 03:53:00|15020.77|14900.77|15020.64|14900.64|15020.77|14900.77|15020.64|14900.64|8
1650167590000|2022-04-17 03:53:10|15020.67|14900.67|15021.16|14901.16|15021.21|14901.21|15020.67|14900.67|10
1650167600000|2022-04-17 03:53:20|15021|14901|15020.66|14900.66|15021|14901|15020.5|14900.5|8
1650167610000|2022-04-17 03:53:30|15020.7|14900.7|15020.41|14900.41|15020.8|14900.8|15020.41|14900.41|9
1650167620000|2022-04-17 03:53:40|15020.07|14900.07|15019.83|14899.83|15020.46|14900.46|15019.83|14899.83|9
1650167630000|2022-04-17 03:53:50|15019.85|14899.85|15019.58|14899.58|15020|14900|15019.58|14899.58|9
1650167640000|2022-04-17 03:54:00|15019.4|14899.4|15019.56|14899.56|15019.57|14899.57|15019.36|14899.36|8
1650167650000|2022-04-17 03:54:10|15019.46|14899.46|15019.57|14899.57|15019.69|14899.69|15019.46|14899.46|8
1650167660000|2022-04-17 03:54:20|15019.56|14899.56|15019.7|14899.7|15019.72|14899.72|15019.55|14899.55|8
1650167670000|2022-04-17 03:54:30|15019.6|14899.6|15019.54|14899.54|15019.77|14899.77|15019.54|14899.54|7
1650167680000|2022-04-17 03:54:40|15019.63|14899.63|15018.97|14898.97|15019.63|14899.63|15018.93|14898.93|9
1650167690000|2022-04-17 03:54:50|15018.95|14898.95|15019.17|14899.17|15019.24|14899.24|15018.95|14898.95|9
1650167700000|2022-04-17 03:55:00|15019.2|14899.2|15019.34|14899.34|15019.41|14899.41|15019.2|14899.2|8
1650167710000|2022-04-17 03:55:10|15019.31|14899.31|15019.2|14899.2|15019.49|14899.49|15019.18|14899.18|8
1650167720000|2022-04-17 03:55:20|15019.23|14899.23|15019.1|14899.1|15019.35|14899.35|15019.1|14899.1|9
1650167730000|2022-04-17 03:55:30|15018.95|14898.95|15018.41|14898.41|15019.1|14899.1|15018.26|14898.26|9
1650167740000|2022-04-17 03:55:40|15018.44|14898.44|15018.44|14898.44|15018.44|14898.44|15018.23|14898.23|9
1650167750000|2022-04-17 03:55:50|15018.43|14898.43|15018.35|14898.35|15018.44|14898.44|15018.28|14898.28|9
1650167760000|2022-04-17 03:56:00|15018.32|14898.32|15019.26|14899.26|15019.26|14899.26|15018.32|14898.32|10
1650167770000|2022-04-17 03:56:10|15019.25|14899.25|15019.53|14899.53|15019.85|14899.85|15018.99|14898.99|10
1650167780000|2022-04-17 03:56:20|15019.63|14899.63|15019.46|14899.46|15019.65|14899.65|15019.39|14899.39|7
1650167790000|2022-04-17 03:56:30|15019.48|14899.48|15018.07|14898.07|15019.66|14899.66|15018.07|14898.07|10
1650167800000|2022-04-17 03:56:40|15018.06|14898.06|15017.41|14897.41|15018.06|14898.06|15017.41|14897.41|10
1650167810000|2022-04-17 03:56:50|15017.4|14897.4|15017.92|14897.92|15017.92|14897.92|15017.14|14897.14|8
1650167820000|2022-04-17 03:57:00|15018.14|14898.14|15018.06|14898.06|15018.24|14898.24|15018.06|14898.06|8
1650167830000|2022-04-17 03:57:10|15018.09|14898.09|15018.26|14898.26|15018.26|14898.26|15018.04|14898.04|7
1650167840000|2022-04-17 03:57:20|15018.27|14898.27|15018.29|14898.29|15018.35|14898.35|15018.19|14898.19|8
1650167850000|2022-04-17 03:57:30|15018.21|14898.21|15018.45|14898.45|15018.45|14898.45|15018.09|14898.09|8
1650167860000|2022-04-17 03:57:40|15018.31|14898.31|15018.38|14898.38|15018.48|14898.48|15018.28|14898.28|6
1650167870000|2022-04-17 03:57:50|15018.49|14898.49|15018.76|14898.76|15018.76|14898.76|15018.45|14898.45|5
1650167880000|2022-04-17 03:58:00|15018.8|14898.8|15018.75|14898.75|15018.88|14898.88|15018.73|14898.73|7
1650167890000|2022-04-17 03:58:10|15018.74|14898.74|15018.43|14898.43|15018.88|14898.88|15018.43|14898.43|7
1650167900000|2022-04-17 03:58:20|15018.38|14898.38|15018.73|14898.73|15018.76|14898.76|15018.38|14898.38|8
1650167910000|2022-04-17 03:58:30|15018.74|14898.74|15018.66|14898.66|15018.79|14898.79|15018.66|14898.66|4
1650167920000|2022-04-17 03:58:40|15018.61|14898.61|15018.58|14898.58|15018.65|14898.65|15018.56|14898.56|10
1650167930000|2022-04-17 03:58:50|15018.76|14898.76|15017.47|14897.47|15018.76|14898.76|15017.47|14897.47|9
1650167940000|2022-04-17 03:59:00|15017.37|14897.37|15016.55|14896.55|15017.37|14897.37|15016.55|14896.55|8
1650167950000|2022-04-17 03:59:10|15016.64|14896.64|15015.37|14895.37|15016.64|14896.64|15015.37|14895.37|10
1650167960000|2022-04-17 03:59:20|15015.46|14895.46|15014.09|14894.09|15015.46|14895.46|15014.09|14894.09|10
1650167970000|2022-04-17 03:59:30|15014.03|14894.03|15012.93|14892.93|15014.03|14894.03|15012.93|14892.93|10
1650167980000|2022-04-17 03:59:40|15012.81|14892.81|15008.52|14888.52|15012.81|14892.81|15008.46|14888.46|10
1650167990000|2022-04-17 03:59:50|15007.5|14887.5|15006.4|14886.4|15007.67|14887.67|15006.31|14886.31|10
1650168000000|2022-04-17 04:00:00|15005.12|14885.12|15003.84|14883.84|15005.12|14885.12|15003.63|14883.63|9
1650168010000|2022-04-17 04:00:10|15003.64|14883.64|15001.05|14881.05|15003.64|14883.64|15000.89|14880.89|10
1650168020000|2022-04-17 04:00:20|15000.96|14880.96|14999|14879|15000.96|14880.96|14998.99|14878.99|10
1650168030000|2022-04-17 04:00:30|14999.05|14879.05|15000.4|14880.4|15000.4|14880.4|14999.05|14879.05|9
1650168040000|2022-04-17 04:00:40|15000.91|14880.91|15003.96|14883.96|15003.96|14883.96|15000.91|14880.91|10
1650168050000|2022-04-17 04:00:50|15003.91|14883.91|15005.91|14885.91|15005.91|14885.91|15003.91|14883.91|10
1650168060000|2022-04-17 04:01:00|15005.92|14885.92|15006.47|14886.47|15006.47|14886.47|15005.92|14885.92|10
1650168070000|2022-04-17 04:01:10|15006.91|14886.91|15006.84|14886.84|15007.09|14887.09|15006.79|14886.79|9
1650168080000|2022-04-17 04:01:20|15006.81|14886.81|15007.11|14887.11|15007.31|14887.31|15006.81|14886.81|10
1650168090000|2022-04-17 04:01:30|15007.06|14887.06|15007.29|14887.29|15007.59|14887.59|15007.06|14887.06|10
1650168100000|2022-04-17 04:01:40|15007.36|14887.36|15007.21|14887.21|15007.58|14887.58|15007.19|14887.19|7
1650168110000|2022-04-17 04:01:50|15007.13|14887.13|15007.16|14887.16|15007.19|14887.19|15006.99|14886.99|9
1650168120000|2022-04-17 04:02:00|15006.95|14886.95|15007.57|14887.57|15007.57|14887.57|15006.78|14886.78|10
1650168130000|2022-04-17 04:02:10|15007.5|14887.5|15007.54|14887.54|15007.7|14887.7|15007.36|14887.36|9
1650168140000|2022-04-17 04:02:20|15007.51|14887.51|15006.91|14886.91|15007.57|14887.57|15006.67|14886.67|10
1650168150000|2022-04-17 04:02:30|15006.96|14886.96|15006.61|14886.61|15006.96|14886.96|15006.25|14886.25|10
1650168160000|2022-04-17 04:02:40|15006.66|14886.66|15006.59|14886.59|15006.7|14886.7|15006.59|14886.59|9
1650168170000|2022-04-17 04:02:50|15006.76|14886.76|15006.2|14886.2|15006.76|14886.76|15006.2|14886.2|10
1650168180000|2022-04-17 04:03:00|15006.1|14886.1|15007.16|14887.16|15007.16|14887.16|15006.02|14886.02|7
1650168190000|2022-04-17 04:03:10|15007.18|14887.18|15007.17|14887.17|15007.23|14887.23|15007.16|14887.16|8
1650168200000|2022-04-17 04:03:20|15007.16|14887.16|15007.26|14887.26|15007.27|14887.27|15007.16|14887.16|8
1650168210000|2022-04-17 04:03:30|15007.28|14887.28|15007.35|14887.35|15007.46|14887.46|15007.28|14887.28|7
1650168220000|2022-04-17 04:03:40|15007.26|14887.26|15007.43|14887.43|15007.44|14887.44|15007.26|14887.26|10
1650168230000|2022-04-17 04:03:50|15007.48|14887.48|15007.67|14887.67|15007.77|14887.77|15007.13|14887.13|10
1650168240000|2022-04-17 04:04:00|15007.54|14887.54|15007.45|14887.45|15007.54|14887.54|15007.23|14887.23|9
1650168250000|2022-04-17 04:04:10|15007.43|14887.43|15007.29|14887.29|15007.58|14887.58|15007.2|14887.2|9
1650168260000|2022-04-17 04:04:20|15007.61|14887.61|15007.97|14887.97|15007.97|14887.97|15007.53|14887.53|10
1650168270000|2022-04-17 04:04:30|15008.02|14888.02|15008.49|14888.49|15008.49|14888.49|15007.8|14887.8|10
1650168280000|2022-04-17 04:04:40|15008.56|14888.56|15009.48|14889.48|15009.48|14889.48|15008.56|14888.56|7
1650168290000|2022-04-17 04:04:50|15009.35|14889.35|15009.86|14889.86|15009.86|14889.86|15009.31|14889.31|10
1650168300000|2022-04-17 04:05:00|15009.84|14889.84|15011.86|14891.86|15011.86|14891.86|15009.84|14889.84|10
1650168310000|2022-04-17 04:05:10|15011.84|14891.84|15012.69|14892.69|15012.69|14892.69|15011.83|14891.83|10
1650168320000|2022-04-17 04:05:20|15012.67|14892.67|15012.8|14892.8|15013.22|14893.22|15012.59|14892.59|10
1650168330000|2022-04-17 04:05:30|15012.47|14892.47|15012.43|14892.43|15012.47|14892.47|15012.13|14892.13|9
1650168340000|2022-04-17 04:05:40|15012.52|14892.52|15012.82|14892.82|15012.87|14892.87|15012.47|14892.47|9
1650168350000|2022-04-17 04:05:50|15012.88|14892.88|15014.26|14894.26|15014.26|14894.26|15012.88|14892.88|8
1650168360000|2022-04-17 04:06:00|15014.25|14894.25|15014.13|14894.13|15014.28|14894.28|15014.09|14894.09|9
1650168370000|2022-04-17 04:06:10|15014.23|14894.23|15013.53|14893.53|15014.25|14894.25|15013.53|14893.53|10
1650168380000|2022-04-17 04:06:20|15013.11|14893.11|15011.29|14891.29|15013.11|14893.11|15011.27|14891.27|10
1650168390000|2022-04-17 04:06:30|15011.25|14891.25|15010.75|14890.75|15011.25|14891.25|15010.75|14890.75|7
1650168400000|2022-04-17 04:06:40|15010.81|14890.81|15010.52|14890.52|15010.88|14890.88|15010.52|14890.52|9
1650168410000|2022-04-17 04:06:50|15010.62|14890.62|15010.02|14890.02|15010.62|14890.62|15009.82|14889.82|7
1650168420000|2022-04-17 04:07:00|15010.31|14890.31|15010.57|14890.57|15010.57|14890.57|15010.26|14890.26|10
1650168430000|2022-04-17 04:07:10|15010.58|14890.58|15010.95|14890.95|15010.96|14890.96|15010.58|14890.58|10
1650168440000|2022-04-17 04:07:20|15010.97|14890.97|15011.52|14891.52|15011.57|14891.57|15010.95|14890.95|9
1650168450000|2022-04-17 04:07:30|15011.59|14891.59|15012.15|14892.15|15012.55|14892.55|15011.59|14891.59|10
1650168460000|2022-04-17 04:07:40|15012.18|14892.18|15012.77|14892.77|15012.81|14892.81|15012.18|14892.18|9
1650168470000|2022-04-17 04:07:50|15012.98|14892.98|15013.51|14893.51|15013.53|14893.53|15012.98|14892.98|6
1650168480000|2022-04-17 04:08:00|15013.69|14893.69|15014.8|14894.8|15014.8|14894.8|15013.6|14893.6|7
1650168490000|2022-04-17 04:08:10|15014.98|14894.98|15016.93|14896.93|15016.93|14896.93|15014.98|14894.98|10
1650168500000|2022-04-17 04:08:20|15016.94|14896.94|15019.05|14899.05|15019.09|14899.09|15016.94|14896.94|8
1650168510000|2022-04-17 04:08:30|15018.97|14898.97|15019.63|14899.63|15019.63|14899.63|15018.97|14898.97|6
1650168520000|2022-04-17 04:08:40|15019.71|14899.71|15019.63|14899.63|15019.71|14899.71|15019.1|14899.1|9
1650168530000|2022-04-17 04:08:50|15019.73|14899.73|15019.95|14899.95|15020|14900|15019.73|14899.73|8
1650168540000|2022-04-17 04:09:00|15019.91|14899.91|15020.32|14900.32|15020.4|14900.4|15019.91|14899.91|10
1650168550000|2022-04-17 04:09:10|15020.38|14900.38|15020.78|14900.78|15020.78|14900.78|15020.18|14900.18|10
1650168560000|2022-04-17 04:09:20|15020.76|14900.76|15020.76|14900.76|15020.97|14900.97|15020.76|14900.76|6
1650168570000|2022-04-17 04:09:30|15020.78|14900.78|15020.37|14900.37|15020.78|14900.78|15020.37|14900.37|8
1650168580000|2022-04-17 04:09:40|15019.98|14899.98|15020.1|14900.1|15020.21|14900.21|15019.9|14899.9|4
1650168590000|2022-04-17 04:09:50|15020.07|14900.07|15020|14900|15020.07|14900.07|15019.85|14899.85|7
1650168600000|2022-04-17 04:10:00|15019.76|14899.76|15019.77|14899.77|15020.14|14900.14|15019.76|14899.76|9
1650168610000|2022-04-17 04:10:10|15019.79|14899.79|15019.84|14899.84|15019.91|14899.91|15019.78|14899.78|7
1650168620000|2022-04-17 04:10:20|15019.83|14899.83|15019.31|14899.31|15019.83|14899.83|15019.1|14899.1|8
1650168630000|2022-04-17 04:10:30|15018.91|14898.91|15019.52|14899.52|15019.72|14899.72|15018.91|14898.91|9
1650168640000|2022-04-17 04:10:40|15019.56|14899.56|15018.62|14898.62|15019.56|14899.56|15018.62|14898.62|8
1650168650000|2022-04-17 04:10:50|15018.58|14898.58|15018.61|14898.61|15018.69|14898.69|15018.52|14898.52|8
1650168660000|2022-04-17 04:11:00|15018.56|14898.56|15018.33|14898.33|15018.56|14898.56|15018.22|14898.22|7
1650168670000|2022-04-17 04:11:10|15018.31|14898.31|15019.54|14899.54|15019.54|14899.54|15018.31|14898.31|8
1650168680000|2022-04-17 04:11:20|15019.27|14899.27|15019.39|14899.39|15019.55|14899.55|15019.11|14899.11|10
1650168690000|2022-04-17 04:11:30|15019.29|14899.29|15020|14900|15020|14900|15019.29|14899.29|10
1650168700000|2022-04-17 04:11:40|15020.28|14900.28|15020.44|14900.44|15020.44|14900.44|15020.28|14900.28|6
1650168710000|2022-04-17 04:11:50|15020.24|14900.24|15020.63|14900.63|15020.65|14900.65|15020.24|14900.24|6
1650168720000|2022-04-17 04:12:00|15020.61|14900.61|15020.72|14900.72|15020.87|14900.87|15020.51|14900.51|10
1650168730000|2022-04-17 04:12:10|15020.37|14900.37|15020.48|14900.48|15020.55|14900.55|15020.28|14900.28|10
1650168740000|2022-04-17 04:12:20|15020.51|14900.51|15019.73|14899.73|15020.51|14900.51|15019.69|14899.69|9
1650168750000|2022-04-17 04:12:30|15019.9|14899.9|15019.6|14899.6|15019.9|14899.9|15019.59|14899.59|7
1650168760000|2022-04-17 04:12:40|15019.68|14899.68|15019.44|14899.44|15019.72|14899.72|15019.44|14899.44|9
1650168770000|2022-04-17 04:12:50|15019.55|14899.55|15019.35|14899.35|15019.55|14899.55|15019.31|14899.31|8
1650168780000|2022-04-17 04:13:00|15019.84|14899.84|15019.15|14899.15|15019.84|14899.84|15018.96|14898.96|7
1650168790000|2022-04-17 04:13:10|15019.09|14899.09|15019.09|14899.09|15019.17|14899.17|15018.99|14898.99|10
1650168800000|2022-04-17 04:13:20|15019.11|14899.11|15019.15|14899.15|15019.15|14899.15|15018.93|14898.93|8
1650168810000|2022-04-17 04:13:30|15018.95|14898.95|15018.84|14898.84|15019|14899|15018.79|14898.79|9
1650168820000|2022-04-17 04:13:40|15018.68|14898.68|15018.84|14898.84|15018.84|14898.84|15017.96|14897.96|9
1650168830000|2022-04-17 04:13:50|15018.78|14898.78|15018.63|14898.63|15018.78|14898.78|15018.46|14898.46|6
1650168840000|2022-04-17 04:14:00|15018.77|14898.77|15018.49|14898.49|15018.8|14898.8|15018.49|14898.49|9
1650168850000|2022-04-17 04:14:10|15018.95|14898.95|15019.17|14899.17|15019.17|14899.17|15018.95|14898.95|9
1650168860000|2022-04-17 04:14:20|15019.03|14899.03|15018.85|14898.85|15019.2|14899.2|15018.8|14898.8|9
1650168870000|2022-04-17 04:14:30|15019.21|14899.21|15019.56|14899.56|15019.56|14899.56|15019.21|14899.21|9
1650168880000|2022-04-17 04:14:40|15019.63|14899.63|15018.75|14898.75|15019.75|14899.75|15018.75|14898.75|8
1650168890000|2022-04-17 04:14:50|15019.56|14899.56|15019.7|14899.7|15019.7|14899.7|15019.47|14899.47|8
1650168900000|2022-04-17 04:15:00|15019.66|14899.66|15020.08|14900.08|15020.08|14900.08|15019.66|14899.66|8
1650168910000|2022-04-17 04:15:10|15020.02|14900.02|15020.14|14900.14|15020.19|14900.19|15019.99|14899.99|9
1650168920000|2022-04-17 04:15:20|15019.89|14899.89|15018.16|14898.16|15019.89|14899.89|15018.16|14898.16|10
1650168930000|2022-04-17 04:15:30|15018.23|14898.23|15018.77|14898.77|15018.77|14898.77|15018.23|14898.23|10
1650168940000|2022-04-17 04:15:40|15018.87|14898.87|15018.81|14898.81|15019.08|14899.08|15018.73|14898.73|8
1650168950000|2022-04-17 04:15:50|15018.84|14898.84|15018.82|14898.82|15018.84|14898.84|15018.58|14898.58|7
1650168960000|2022-04-17 04:16:00|15018.65|14898.65|15018.77|14898.77|15018.77|14898.77|15018.56|14898.56|9
1650168970000|2022-04-17 04:16:10|15019.33|14899.33|15018.99|14898.99|15019.33|14899.33|15018.94|14898.94|8
1650168980000|2022-04-17 04:16:20|15018.87|14898.87|15018.8|14898.8|15018.89|14898.89|15018.74|14898.74|7
1650168990000|2022-04-17 04:16:30|15018.87|14898.87|15018.93|14898.93|15019.01|14899.01|15018.87|14898.87|7
1650169000000|2022-04-17 04:16:40|15018.91|14898.91|15019.26|14899.26|15019.26|14899.26|15018.89|14898.89|8
1650169010000|2022-04-17 04:16:50|15019.45|14899.45|15020.14|14900.14|15020.15|14900.15|15019.45|14899.45|9
1650169020000|2022-04-17 04:17:00|15020.16|14900.16|15020.38|14900.38|15020.38|14900.38|15020.16|14900.16|8
1650169030000|2022-04-17 04:17:10|15020.35|14900.35|15020.32|14900.32|15020.38|14900.38|15020.2|14900.2|7
1650169040000|2022-04-17 04:17:20|15020.31|14900.31|15019.78|14899.78|15020.36|14900.36|15019.4|14899.4|8
1650169050000|2022-04-17 04:17:30|15019.7|14899.7|15019.75|14899.75|15019.88|14899.88|15019.64|14899.64|9
1650169060000|2022-04-17 04:17:40|15019.74|14899.74|15019.99|14899.99|15019.99|14899.99|15019.74|14899.74|9
1650169070000|2022-04-17 04:17:50|15020.08|14900.08|15021.11|14901.11|15021.31|14901.31|15020.08|14900.08|9
1650169080000|2022-04-17 04:18:00|15021.13|14901.13|15021.69|14901.69|15021.72|14901.72|15021.13|14901.13|7
1650169090000|2022-04-17 04:18:10|15021.6|14901.6|15022.1|14902.1|15022.1|14902.1|15021.58|14901.58|10
1650169100000|2022-04-17 04:18:20|15022.11|14902.11|15026.45|14906.45|15026.45|14906.45|15022.11|14902.11|10
1650169110000|2022-04-17 04:18:30|15027.69|14907.69|15034.32|14914.32|15034.32|14914.32|15027.69|14907.69|10
1650169120000|2022-04-17 04:18:40|15033.81|14913.81|15033.76|14913.76|15034.27|14914.27|15033.66|14913.66|9
1650169130000|2022-04-17 04:18:50|15033.71|14913.71|15035.28|14915.28|15035.28|14915.28|15033.66|14913.66|10
1650169140000|2022-04-17 04:19:00|15036.16|14916.16|15036.06|14916.06|15036.16|14916.16|15035.92|14915.92|9
1650169150000|2022-04-17 04:19:10|15036.15|14916.15|15035.85|14915.85|15036.15|14916.15|15035.76|14915.76|10
1650169160000|2022-04-17 04:19:20|15035.72|14915.72|15035.63|14915.63|15035.78|14915.78|15035.58|14915.58|10
1650169170000|2022-04-17 04:19:30|15035.47|14915.47|15035.11|14915.11|15035.76|14915.76|15035.1|14915.1|10
1650169180000|2022-04-17 04:19:40|15034.79|14914.79|15034.2|14914.2|15034.79|14914.79|15034.19|14914.19|10
1650169190000|2022-04-17 04:19:50|15034.24|14914.24|15034.09|14914.09|15034.24|14914.24|15034.04|14914.04|6
1650169200000|2022-04-17 04:20:00|15034.18|14914.18|15033.78|14913.78|15034.31|14914.31|15033.72|14913.72|9
1650169210000|2022-04-17 04:20:10|15033.85|14913.85|15033.69|14913.69|15033.85|14913.85|15033.65|14913.65|6
1650169220000|2022-04-17 04:20:20|15034.01|14914.01|15034.49|14914.49|15034.63|14914.63|15033.96|14913.96|9
1650169230000|2022-04-17 04:20:30|15034.48|14914.48|15034.23|14914.23|15034.48|14914.48|15034.19|14914.19|8
1650169240000|2022-04-17 04:20:40|15034.25|14914.25|15034.99|14914.99|15035.13|14915.13|15034.25|14914.25|7
1650169250000|2022-04-17 04:20:50|15035.15|14915.15|15035.07|14915.07|15035.15|14915.15|15034.84|14914.84|8
1650169260000|2022-04-17 04:21:00|15035.24|14915.24|15034.97|14914.97|15035.24|14915.24|15034.97|14914.97|7
1650169270000|2022-04-17 04:21:10|15034.9|14914.9|15035.59|14915.59|15035.59|14915.59|15034.83|14914.83|9
1650169280000|2022-04-17 04:21:20|15035.4|14915.4|15035.08|14915.08|15035.4|14915.4|15034.76|14914.76|9
1650169290000|2022-04-17 04:21:30|15034.98|14914.98|15034.92|14914.92|15035.02|14915.02|15034.92|14914.92|7
1650169300000|2022-04-17 04:21:40|15035.07|14915.07|15035.37|14915.37|15035.45|14915.45|15035.07|14915.07|10
1650169310000|2022-04-17 04:21:50|15035.47|14915.47|15036.13|14916.13|15036.14|14916.14|15035.47|14915.47|7
1650169320000|2022-04-17 04:22:00|15036.19|14916.19|15035.94|14915.94|15036.23|14916.23|15035.91|14915.91|9
1650169330000|2022-04-17 04:22:10|15035.73|14915.73|15035.2|14915.2|15035.73|14915.73|15035.2|14915.2|8
1650169340000|2022-04-17 04:22:20|15035.37|14915.37|15035.08|14915.08|15035.42|14915.42|15035.05|14915.05|7
1650169350000|2022-04-17 04:22:30|15034.95|14914.95|15035.52|14915.52|15035.52|14915.52|15034.92|14914.92|8
1650169360000|2022-04-17 04:22:40|15035.51|14915.51|15035.77|14915.77|15035.77|14915.77|15035.39|14915.39|9
1650169370000|2022-04-17 04:22:50|15035.82|14915.82|15035.04|14915.04|15035.9|14915.9|15034.78|14914.78|9
1650169380000|2022-04-17 04:23:00|15034.94|14914.94|15035.23|14915.23|15035.26|14915.26|15034.94|14914.94|7
1650169390000|2022-04-17 04:23:10|15035.36|14915.36|15034.75|14914.75|15035.36|14915.36|15034.75|14914.75|9
1650169400000|2022-04-17 04:23:20|15035.02|14915.02|15034.92|14914.92|15035.02|14915.02|15034.75|14914.75|7
1650169410000|2022-04-17 04:23:30|15035.18|14915.18|15035.66|14915.66|15035.68|14915.68|15035.18|14915.18|10
1650169420000|2022-04-17 04:23:40|15035.61|14915.61|15035.26|14915.26|15035.61|14915.61|15035.26|14915.26|9
1650169430000|2022-04-17 04:23:50|15035.22|14915.22|15035.66|14915.66|15035.66|14915.66|15035.05|14915.05|9
1650169440000|2022-04-17 04:24:00|15035.53|14915.53|15035.07|14915.07|15035.54|14915.54|15035.07|14915.07|9
1650169450000|2022-04-17 04:24:10|15035.03|14915.03|15035.2|14915.2|15035.2|14915.2|15034.91|14914.91|8
1650169460000|2022-04-17 04:24:20|15035.36|14915.36|15036.37|14916.37|15036.37|14916.37|15035.36|14915.36|10
1650169470000|2022-04-17 04:24:30|15036.62|14916.62|15036.98|14916.98|15036.98|14916.98|15036.23|14916.23|8
1650169480000|2022-04-17 04:24:40|15037.36|14917.36|15037.65|14917.65|15037.65|14917.65|15037.33|14917.33|9
1650169490000|2022-04-17 04:24:50|15037.66|14917.66|15038.03|14918.03|15038.03|14918.03|15037.66|14917.66|9
1650169500000|2022-04-17 04:25:00|15037.76|14917.76|15037.75|14917.75|15037.83|14917.83|15037.68|14917.68|8
1650169510000|2022-04-17 04:25:10|15037.64|14917.64|15037.5|14917.5|15037.8|14917.8|15037.5|14917.5|10
1650169520000|2022-04-17 04:25:20|15037.41|14917.41|15037.42|14917.42|15037.45|14917.45|15037.25|14917.25|10
1650169530000|2022-04-17 04:25:30|15037.51|14917.51|15037.57|14917.57|15037.78|14917.78|15037.51|14917.51|8
1650169540000|2022-04-17 04:25:40|15037.72|14917.72|15035.42|14915.42|15037.72|14917.72|15035.42|14915.42|9
1650169550000|2022-04-17 04:25:50|15035.23|14915.23|15033.48|14913.48|15035.53|14915.53|15033.48|14913.48|10
1650169560000|2022-04-17 04:26:00|15034.31|14914.31|15033.78|14913.78|15034.31|14914.31|15033.73|14913.73|8
1650169570000|2022-04-17 04:26:10|15033.77|14913.77|15033.21|14913.21|15033.77|14913.77|15033.21|14913.21|8
1650169580000|2022-04-17 04:26:20|15033.36|14913.36|15033.3|14913.3|15033.42|14913.42|15032.85|14912.85|10
1650169590000|2022-04-17 04:26:30|15033.37|14913.37|15034.14|14914.14|15034.14|14914.14|15033.33|14913.33|10
1650169600000|2022-04-17 04:26:40|15034.2|14914.2|15034.65|14914.65|15034.68|14914.68|15034.2|14914.2|9
1650169610000|2022-04-17 04:26:50|15034.73|14914.73|15033.78|14913.78|15034.73|14914.73|15033.78|14913.78|9
1650169620000|2022-04-17 04:27:00|15033.67|14913.67|15033.51|14913.51|15033.81|14913.81|15033.51|14913.51|9
1650169630000|2022-04-17 04:27:10|15033.42|14913.42|15033.07|14913.07|15033.48|14913.48|15033.07|14913.07|9
1650169640000|2022-04-17 04:27:20|15033.18|14913.18|15033.21|14913.21|15033.35|14913.35|15033.18|14913.18|5
1650169650000|2022-04-17 04:27:30|15033.3|14913.3|15033.02|14913.02|15033.3|14913.3|15032.85|14912.85|8
1650169660000|2022-04-17 04:27:40|15032.98|14912.98|15032.64|14912.64|15032.99|14912.99|15032.59|14912.59|9
1650169670000|2022-04-17 04:27:50|15032.82|14912.82|15032.62|14912.62|15032.86|14912.86|15032.62|14912.62|8
1650169680000|2022-04-17 04:28:00|15032.78|14912.78|15032.56|14912.56|15032.82|14912.82|15032.56|14912.56|10
1650169690000|2022-04-17 04:28:10|15032.72|14912.72|15032.71|14912.71|15032.72|14912.72|15032.5|14912.5|8
1650169700000|2022-04-17 04:28:20|15032.7|14912.7|15032.02|14912.02|15032.8|14912.8|15031.89|14911.89|10
1650169710000|2022-04-17 04:28:30|15032.03|14912.03|15032.57|14912.57|15032.57|14912.57|15032.03|14912.03|9
1650169720000|2022-04-17 04:28:40|15032.9|14912.9|15032.73|14912.73|15032.92|14912.92|15032.62|14912.62|10
1650169730000|2022-04-17 04:28:50|15032.56|14912.56|15031.62|14911.62|15032.91|14912.91|15031.62|14911.62|10
1650169740000|2022-04-17 04:29:00|15031.75|14911.75|15031.86|14911.86|15031.86|14911.86|15031.48|14911.48|10
1650169750000|2022-04-17 04:29:10|15031.85|14911.85|15032.19|14912.19|15032.51|14912.51|15031.85|14911.85|9
1650169760000|2022-04-17 04:29:20|15032.18|14912.18|15031.55|14911.55|15032.18|14912.18|15031.55|14911.55|9
1650169770000|2022-04-17 04:29:30|15031.56|14911.56|15031.17|14911.17|15031.56|14911.56|15031.17|14911.17|10
1650169780000|2022-04-17 04:29:40|15031.3|14911.3|15030.91|14910.91|15031.45|14911.45|15030.91|14910.91|10
1650169790000|2022-04-17 04:29:50|15030.74|14910.74|15031.69|14911.69|15031.83|14911.83|15030.73|14910.73|9
1650169800000|2022-04-17 04:30:00|15031.65|14911.65|15030.6|14910.6|15031.67|14911.67|15030.6|14910.6|10
1650169810000|2022-04-17 04:30:10|15030.54|14910.54|15030.08|14910.08|15030.64|14910.64|15030.02|14910.02|8
1650169820000|2022-04-17 04:30:20|15029.94|14909.94|15030.01|14910.01|15030.3|14910.3|15029.94|14909.94|8
1650169830000|2022-04-17 04:30:30|15030.15|14910.15|15029.16|14909.16|15030.22|14910.22|15029.16|14909.16|9
1650169840000|2022-04-17 04:30:40|15029.01|14909.01|15028.33|14908.33|15029.2|14909.2|15028.33|14908.33|9
1650169850000|2022-04-17 04:30:50|15028.5|14908.5|15029.4|14909.4|15029.4|14909.4|15028.27|14908.27|8
1650169860000|2022-04-17 04:31:00|15028.5|14908.5|15028.55|14908.55|15028.58|14908.58|15028.4|14908.4|9
1650169870000|2022-04-17 04:31:10|15028.63|14908.63|15028.92|14908.92|15028.93|14908.93|15027.69|14907.69|9
1650169880000|2022-04-17 04:31:20|15028.97|14908.97|15029.18|14909.18|15029.36|14909.36|15028.94|14908.94|10
1650169890000|2022-04-17 04:31:30|15029.28|14909.28|15030|14910|15030|14910|15029.28|14909.28|8
1650169900000|2022-04-17 04:31:40|15029.88|14909.88|15029.89|14909.89|15030.05|14910.05|15029.75|14909.75|8
1650169910000|2022-04-17 04:31:50|15029.88|14909.88|15028.76|14908.76|15029.9|14909.9|15028.49|14908.49|9
1650169920000|2022-04-17 04:32:00|15028.48|14908.48|15028.61|14908.61|15028.71|14908.71|15028.4|14908.4|10
1650169930000|2022-04-17 04:32:10|15028.53|14908.53|15028.61|14908.61|15028.66|14908.66|15028.31|14908.31|9
1650169940000|2022-04-17 04:32:20|15028.6|14908.6|15028.51|14908.51|15028.64|14908.64|15028.48|14908.48|7
1650169950000|2022-04-17 04:32:30|15028.47|14908.47|15027.88|14907.88|15028.55|14908.55|15027.69|14907.69|9
1650169960000|2022-04-17 04:32:40|15027.9|14907.9|15025.76|14905.76|15027.92|14907.92|15025.76|14905.76|10
1650169970000|2022-04-17 04:32:50|15025.49|14905.49|15025.11|14905.11|15025.57|14905.57|15025.07|14905.07|10
1650169980000|2022-04-17 04:33:00|15024.92|14904.92|15025.09|14905.09|15025.13|14905.13|15024.8|14904.8|9
1650169990000|2022-04-17 04:33:10|15025.12|14905.12|15024.76|14904.76|15025.23|14905.23|15024.76|14904.76|10
1650170000000|2022-04-17 04:33:20|15024.75|14904.75|15023.96|14903.96|15024.75|14904.75|15023.96|14903.96|10
1650170010000|2022-04-17 04:33:30|15024.03|14904.03|15023.55|14903.55|15024.03|14904.03|15023.55|14903.55|7
1650170020000|2022-04-17 04:33:40|15023.41|14903.41|15023.22|14903.22|15023.68|14903.68|15023.13|14903.13|10
1650170030000|2022-04-17 04:33:50|15023.2|14903.2|15022.03|14902.03|15023.6|14903.6|15022.03|14902.03|8
1650170040000|2022-04-17 04:34:00|15021.99|14901.99|15022.04|14902.04|15022.18|14902.18|15021.85|14901.85|8
1650170050000|2022-04-17 04:34:10|15022.1|14902.1|15022.39|14902.39|15022.39|14902.39|15022.1|14902.1|7
1650170060000|2022-04-17 04:34:20|15022.28|14902.28|15022.06|14902.06|15022.28|14902.28|15021.98|14901.98|8
1650170070000|2022-04-17 04:34:30|15022.03|14902.03|15022.69|14902.69|15022.83|14902.83|15022.03|14902.03|10
1650170080000|2022-04-17 04:34:40|15023.34|14903.34|15023.98|14903.98|15023.98|14903.98|15023.16|14903.16|10
1650170090000|2022-04-17 04:34:50|15023.94|14903.94|15024.49|14904.49|15024.59|14904.59|15023.94|14903.94|10
1650170100000|2022-04-17 04:35:00|15024.61|14904.61|15024.47|14904.47|15024.66|14904.66|15024.27|14904.27|7
1650170110000|2022-04-17 04:35:10|15024.41|14904.41|15024.98|14904.98|15024.98|14904.98|15024.37|14904.37|7
1650170120000|2022-04-17 04:35:20|15025.05|14905.05|15027.49|14907.49|15027.49|14907.49|15025.05|14905.05|10
1650170130000|2022-04-17 04:35:30|15027.51|14907.51|15027.7|14907.7|15027.7|14907.7|15027.44|14907.44|9
1650170140000|2022-04-17 04:35:40|15027.57|14907.57|15028.53|14908.53|15028.56|14908.56|15027.57|14907.57|9
1650170150000|2022-04-17 04:35:50|15028.59|14908.59|15029.42|14909.42|15029.42|14909.42|15028.59|14908.59|9
1650170160000|2022-04-17 04:36:00|15029.41|14909.41|15029.85|14909.85|15030.03|14910.03|15029.41|14909.41|10
1650170170000|2022-04-17 04:36:10|15029.8|14909.8|15029.93|14909.93|15029.93|14909.93|15029.29|14909.29|10
1650170180000|2022-04-17 04:36:20|15030.1|14910.1|15030.28|14910.28|15030.34|14910.34|15030.1|14910.1|9
1650170190000|2022-04-17 04:36:30|15030.18|14910.18|15030|14910|15030.24|14910.24|15030|14910|7
1650170200000|2022-04-17 04:36:40|15029.99|14909.99|15030.49|14910.49|15030.49|14910.49|15029.99|14909.99|9
1650170210000|2022-04-17 04:36:50|15030.55|14910.55|15030.14|14910.14|15030.6|14910.6|15030.06|14910.06|10
1650170220000|2022-04-17 04:37:00|15030.16|14910.16|15030.29|14910.29|15030.37|14910.37|15030.05|14910.05|8
1650170230000|2022-04-17 04:37:10|15030.27|14910.27|15030.22|14910.22|15030.27|14910.27|15030.08|14910.08|6
1650170240000|2022-04-17 04:37:20|15030.07|14910.07|15030.23|14910.23|15030.23|14910.23|15030.07|14910.07|7
1650170250000|2022-04-17 04:37:30|15030.2|14910.2|15030.32|14910.32|15030.32|14910.32|15030.18|14910.18|8
1650170260000|2022-04-17 04:37:40|15030.29|14910.29|15030.41|14910.41|15030.71|14910.71|15030.29|14910.29|9
1650170270000|2022-04-17 04:37:50|15030.48|14910.48|15031.43|14911.43|15031.52|14911.52|15030.41|14910.41|9
1650170280000|2022-04-17 04:38:00|15031.42|14911.42|15030.36|14910.36|15031.42|14911.42|15030.34|14910.34|9
1650170290000|2022-04-17 04:38:10|15030.25|14910.25|15031.3|14911.3|15031.38|14911.38|15030.25|14910.25|8
1650170300000|2022-04-17 04:38:20|15031.39|14911.39|15031.26|14911.26|15031.39|14911.39|15031.26|14911.26|8
1650170310000|2022-04-17 04:38:30|15031.42|14911.42|15031.67|14911.67|15031.67|14911.67|15031.4|14911.4|8
1650170320000|2022-04-17 04:38:40|15031.64|14911.64|15031.53|14911.53|15031.64|14911.64|15031.5|14911.5|7
1650170330000|2022-04-17 04:38:50|15031.36|14911.36|15030.3|14910.3|15031.36|14911.36|15030.3|14910.3|9
1650170340000|2022-04-17 04:39:00|15030.24|14910.24|15029.55|14909.55|15030.28|14910.28|15029.55|14909.55|9
1650170350000|2022-04-17 04:39:10|15028.93|14908.93|15028.86|14908.86|15029.03|14909.03|15028.8|14908.8|9
1650170360000|2022-04-17 04:39:20|15028.8|14908.8|15028.8|14908.8|15028.87|14908.87|15028.66|14908.66|8
1650170370000|2022-04-17 04:39:30|15028.9|14908.9|15028.27|14908.27|15029.07|14909.07|15028.11|14908.11|9
1650170380000|2022-04-17 04:39:40|15028.21|14908.21|15027.81|14907.81|15028.23|14908.23|15027.81|14907.81|8
1650170390000|2022-04-17 04:39:50|15027.75|14907.75|15028.65|14908.65|15028.65|14908.65|15027.75|14907.75|10
1650170400000|2022-04-17 04:40:00|15028.8|14908.8|15027.81|14907.81|15029.03|14909.03|15027.81|14907.81|10
1650170410000|2022-04-17 04:40:10|15027.1|14907.1|15026.98|14906.98|15027.1|14907.1|15026.81|14906.81|7
1650170420000|2022-04-17 04:40:20|15026.97|14906.97|15026.74|14906.74|15026.99|14906.99|15026.74|14906.74|10
1650170430000|2022-04-17 04:40:30|15026.66|14906.66|15024.52|14904.52|15026.66|14906.66|15024.52|14904.52|10
1650170440000|2022-04-17 04:40:40|15024.54|14904.54|15023.89|14903.89|15024.54|14904.54|15023.88|14903.88|10
1650170450000|2022-04-17 04:40:50|15023.84|14903.84|15023.95|14903.95|15024.04|14904.04|15023.78|14903.78|8
1650170460000|2022-04-17 04:41:00|15023.53|14903.53|15023.5|14903.5|15023.57|14903.57|15023.32|14903.32|10
1650170470000|2022-04-17 04:41:10|15023.52|14903.52|15023.33|14903.33|15023.59|14903.59|15023.33|14903.33|6
1650170480000|2022-04-17 04:41:20|15023.41|14903.41|15022.99|14902.99|15023.41|14903.41|15022.76|14902.76|10
1650170490000|2022-04-17 04:41:30|15022.92|14902.92|15022.97|14902.97|15023.03|14903.03|15022.92|14902.92|9
1650170500000|2022-04-17 04:41:40|15023.13|14903.13|15022.56|14902.56|15023.23|14903.23|15022.56|14902.56|8
1650170510000|2022-04-17 04:41:50|15022.52|14902.52|15022.5|14902.5|15022.52|14902.52|15022.42|14902.42|6
1650170520000|2022-04-17 04:42:00|15022.55|14902.55|15022.66|14902.66|15022.76|14902.76|15022.33|14902.33|9
1650170530000|2022-04-17 04:42:10|15022.71|14902.71|15023.25|14903.25|15023.31|14903.31|15022.65|14902.65|10
1650170540000|2022-04-17 04:42:20|15023.23|14903.23|15024.31|14904.31|15024.31|14904.31|15023.23|14903.23|9
1650170550000|2022-04-17 04:42:30|15024.49|14904.49|15025.42|14905.42|15025.42|14905.42|15024.49|14904.49|10
1650170560000|2022-04-17 04:42:40|15025.46|14905.46|15025.88|14905.88|15026.11|14906.11|15025.46|14905.46|10
1650170570000|2022-04-17 04:42:50|15025.84|14905.84|15024.98|14904.98|15025.84|14905.84|15024.98|14904.98|10
1650170580000|2022-04-17 04:43:00|15024.89|14904.89|15024.89|14904.89|15024.9|14904.9|15024.74|14904.74|10
1650170590000|2022-04-17 04:43:10|15024.83|14904.83|15026.26|14906.26|15026.26|14906.26|15024.61|14904.61|8
1650170600000|2022-04-17 04:43:20|15026.3|14906.3|15026.5|14906.5|15026.71|14906.71|15026.3|14906.3|10
1650170610000|2022-04-17 04:43:30|15026.48|14906.48|15026.21|14906.21|15026.48|14906.48|15026.18|14906.18|8
1650170620000|2022-04-17 04:43:40|15026.2|14906.2|15026|14906|15026.2|14906.2|15025.98|14905.98|8
1650170630000|2022-04-17 04:43:50|15025.97|14905.97|15029.29|14909.29|15029.29|14909.29|15025.91|14905.91|9
1650170640000|2022-04-17 04:44:00|15029.36|14909.36|15028.97|14908.97|15029.46|14909.46|15028.76|14908.76|10
1650170650000|2022-04-17 04:44:10|15028.96|14908.96|15029.24|14909.24|15029.25|14909.25|15028.96|14908.96|10
1650170660000|2022-04-17 04:44:20|15029.28|14909.28|15029.05|14909.05|15029.28|14909.28|15028.99|14908.99|7
1650170670000|2022-04-17 04:44:30|15029.12|14909.12|15029.31|14909.31|15029.36|14909.36|15029.12|14909.12|7
1650170680000|2022-04-17 04:44:40|15029.37|14909.37|15030.69|14910.69|15030.69|14910.69|15029.37|14909.37|10
1650170690000|2022-04-17 04:44:50|15030.76|14910.76|15029.57|14909.57|15030.92|14910.92|15029.57|14909.57|10
1650170700000|2022-04-17 04:45:00|15029.47|14909.47|15031.3|14911.3|15031.3|14911.3|15029.42|14909.42|10
1650170710000|2022-04-17 04:45:10|15031.31|14911.31|15032.1|14912.1|15032.1|14912.1|15031.31|14911.31|10
1650170720000|2022-04-17 04:45:20|15032.07|14912.07|15030.84|14910.84|15032.07|14912.07|15030.84|14910.84|9
1650170730000|2022-04-17 04:45:30|15030.72|14910.72|15030.27|14910.27|15030.72|14910.72|15029.81|14909.81|9
1650170740000|2022-04-17 04:45:40|15030.67|14910.67|15031.16|14911.16|15031.16|14911.16|15030.64|14910.64|10
1650170750000|2022-04-17 04:45:50|15031.06|14911.06|15030.52|14910.52|15031.06|14911.06|15030.52|14910.52|5
1650170760000|2022-04-17 04:46:00|15030.4|14910.4|15030.57|14910.57|15030.64|14910.64|15030.4|14910.4|7
1650170770000|2022-04-17 04:46:10|15030.62|14910.62|15030.5|14910.5|15030.67|14910.67|15030.49|14910.49|8
1650170780000|2022-04-17 04:46:20|15030.45|14910.45|15030.34|14910.34|15030.45|14910.45|15030.22|14910.22|8
1650170790000|2022-04-17 04:46:30|15030.37|14910.37|15031.27|14911.27|15031.27|14911.27|15030.37|14910.37|8
1650170800000|2022-04-17 04:46:40|15031.46|14911.46|15031.35|14911.35|15031.58|14911.58|15031.35|14911.35|8
1650170810000|2022-04-17 04:46:50|15031.2|14911.2|15030.83|14910.83|15031.2|14911.2|15030.72|14910.72|10
1650170820000|2022-04-17 04:47:00|15030.63|14910.63|15031.58|14911.58|15031.58|14911.58|15030.63|14910.63|7
1650170830000|2022-04-17 04:47:10|15031.44|14911.44|15031.28|14911.28|15031.54|14911.54|15031.2|14911.2|8
1650170840000|2022-04-17 04:47:20|15031.29|14911.29|15029.88|14909.88|15031.29|14911.29|15029.88|14909.88|9
1650170850000|2022-04-17 04:47:30|15029.82|14909.82|15028.92|14908.92|15029.82|14909.82|15028.83|14908.83|8
1650170860000|2022-04-17 04:47:40|15028.93|14908.93|15028.7|14908.7|15029.06|14909.06|15028.69|14908.69|9
1650170870000|2022-04-17 04:47:50|15028.86|14908.86|15028.95|14908.95|15028.96|14908.96|15028.76|14908.76|9
1650170880000|2022-04-17 04:48:00|15029|14909|15028.8|14908.8|15029|14909|15028.71|14908.71|6
1650170890000|2022-04-17 04:48:10|15028.82|14908.82|15028.96|14908.96|15029.07|14909.07|15028.81|14908.81|10
1650170900000|2022-04-17 04:48:20|15028.53|14908.53|15028.02|14908.02|15028.53|14908.53|15027.99|14907.99|9
1650170910000|2022-04-17 04:48:30|15028.01|14908.01|15028.36|14908.36|15028.36|14908.36|15027.99|14907.99|10
1650170920000|2022-04-17 04:48:40|15028.16|14908.16|15028.19|14908.19|15028.31|14908.31|15028.16|14908.16|9
1650170930000|2022-04-17 04:48:50|15028.2|14908.2|15028.44|14908.44|15028.56|14908.56|15028.2|14908.2|8
1650170940000|2022-04-17 04:49:00|15028.42|14908.42|15028.59|14908.59|15028.59|14908.59|15028.42|14908.42|9
1650170950000|2022-04-17 04:49:10|15028.49|14908.49|15028.57|14908.57|15028.65|14908.65|15028.49|14908.49|10
1650170960000|2022-04-17 04:49:20|15028.48|14908.48|15028.45|14908.45|15028.6|14908.6|15028.45|14908.45|10
1650170970000|2022-04-17 04:49:30|15028.34|14908.34|15028.09|14908.09|15028.4|14908.4|15027.92|14907.92|8
1650170980000|2022-04-17 04:49:40|15028.1|14908.1|15026.22|14906.22|15028.1|14908.1|15026.22|14906.22|7
1650170990000|2022-04-17 04:49:50|15026.03|14906.03|15024.67|14904.67|15026.03|14906.03|15024.64|14904.64|10
1650171000000|2022-04-17 04:50:00|15024.63|14904.63|15024.1|14904.1|15024.63|14904.63|15024.1|14904.1|9
1650171010000|2022-04-17 04:50:10|15023.46|14903.46|15024.3|14904.3|15024.3|14904.3|15023.26|14903.26|9
1650171020000|2022-04-17 04:50:20|15024.36|14904.36|15022.69|14902.69|15024.36|14904.36|15022.69|14902.69|9
1650171030000|2022-04-17 04:50:30|15022.54|14902.54|15023.26|14903.26|15023.3|14903.3|15022.42|14902.42|8
1650171040000|2022-04-17 04:50:40|15023.25|14903.25|15023.23|14903.23|15023.39|14903.39|15023.23|14903.23|6
1650171050000|2022-04-17 04:50:50|15023.26|14903.26|15023.24|14903.24|15023.59|14903.59|15023.24|14903.24|7
1650171060000|2022-04-17 04:51:00|15023.36|14903.36|15023.02|14903.02|15023.36|14903.36|15023.02|14903.02|9
1650171070000|2022-04-17 04:51:10|15023|14903|15023.11|14903.11|15023.11|14903.11|15022.91|14902.91|6
1650171080000|2022-04-17 04:51:20|15023.14|14903.14|15023.5|14903.5|15023.5|14903.5|15023.07|14903.07|7
1650171090000|2022-04-17 04:51:30|15023.48|14903.48|15023.3|14903.3|15023.48|14903.48|15023.3|14903.3|6
1650171100000|2022-04-17 04:51:40|15023.52|14903.52|15023.52|14903.52|15023.58|14903.58|15023.48|14903.48|9
1650171110000|2022-04-17 04:51:50|15023.6|14903.6|15024.64|14904.64|15024.66|14904.66|15023.6|14903.6|8
1650171120000|2022-04-17 04:52:00|15023.8|14903.8|15023.68|14903.68|15023.83|14903.83|15023.67|14903.67|8
1650171130000|2022-04-17 04:52:10|15023.7|14903.7|15023.47|14903.47|15023.82|14903.82|15023.47|14903.47|9
1650171140000|2022-04-17 04:52:20|15023.43|14903.43|15023.42|14903.42|15023.53|14903.53|15023.25|14903.25|6
1650171150000|2022-04-17 04:52:30|15023.16|14903.16|15022.95|14902.95|15023.16|14903.16|15022.84|14902.84|9
1650171160000|2022-04-17 04:52:40|15023.02|14903.02|15023.07|14903.07|15023.07|14903.07|15023.02|14903.02|3
1650171170000|2022-04-17 04:52:50|15023.05|14903.05|15022.92|14902.92|15023.05|14903.05|15022.92|14902.92|8
1650171180000|2022-04-17 04:53:00|15022.97|14902.97|15023.31|14903.31|15023.31|14903.31|15022.86|14902.86|8
1650171190000|2022-04-17 04:53:10|15023.32|14903.32|15022.31|14902.31|15023.32|14903.32|15022.31|14902.31|10
1650171200000|2022-04-17 04:53:20|15022.63|14902.63|15023.09|14903.09|15023.09|14903.09|15022.63|14902.63|6
1650171210000|2022-04-17 04:53:30|15023.24|14903.24|15023.27|14903.27|15023.44|14903.44|15023.16|14903.16|8
1650171220000|2022-04-17 04:53:40|15023.29|14903.29|15023.3|14903.3|15023.3|14903.3|15023.16|14903.16|5
1650171230000|2022-04-17 04:53:50|15023.21|14903.21|15023.28|14903.28|15023.28|14903.28|15023.19|14903.19|9
1650171240000|2022-04-17 04:54:00|15023.25|14903.25|15023.12|14903.12|15023.25|14903.25|15023.07|14903.07|9
1650171250000|2022-04-17 04:54:10|15023.11|14903.11|15022.95|14902.95|15023.13|14903.13|15022.86|14902.86|10
1650171260000|2022-04-17 04:54:20|15023.84|14903.84|15023.88|14903.88|15023.92|14903.92|15023.66|14903.66|8
1650171270000|2022-04-17 04:54:30|15023.91|14903.91|15024.36|14904.36|15024.45|14904.45|15023.67|14903.67|8
1650171280000|2022-04-17 04:54:40|15024.57|14904.57|15024.77|14904.77|15025.02|14905.02|15024.57|14904.57|10
1650171290000|2022-04-17 04:54:50|15024.7|14904.7|15024.33|14904.33|15024.71|14904.71|15024.27|14904.27|6
1650171300000|2022-04-17 04:55:00|15024.29|14904.29|15024.19|14904.19|15024.31|14904.31|15024.09|14904.09|8
1650171310000|2022-04-17 04:55:10|15024.28|14904.28|15024.14|14904.14|15024.3|14904.3|15024.14|14904.14|5
1650171320000|2022-04-17 04:55:20|15024.08|14904.08|15022.63|14902.63|15024.08|14904.08|15022.63|14902.63|8
1650171330000|2022-04-17 04:55:30|15023.91|14903.91|15023.54|14903.54|15023.91|14903.91|15023.12|14903.12|9
1650171340000|2022-04-17 04:55:40|15023.53|14903.53|15024.05|14904.05|15024.06|14904.06|15023.44|14903.44|8
1650171350000|2022-04-17 04:55:50|15024.34|14904.34|15024.6|14904.6|15024.6|14904.6|15024.3|14904.3|8
1650171360000|2022-04-17 04:56:00|15024.71|14904.71|15026.47|14906.47|15026.47|14906.47|15024.71|14904.71|8
1650171370000|2022-04-17 04:56:10|15026.42|14906.42|15025.5|14905.5|15026.49|14906.49|15025.44|14905.44|9
1650171380000|2022-04-17 04:56:20|15025.32|14905.32|15024.59|14904.59|15025.32|14905.32|15024.59|14904.59|10
1650171390000|2022-04-17 04:56:30|15024.69|14904.69|15024.85|14904.85|15025.22|14905.22|15024.64|14904.64|8
1650171400000|2022-04-17 04:56:40|15024.84|14904.84|15024.55|14904.55|15024.95|14904.95|15024.54|14904.54|8
1650171410000|2022-04-17 04:56:50|15024.62|14904.62|15024.17|14904.17|15024.62|14904.62|15024.12|14904.12|7
1650171420000|2022-04-17 04:57:00|15024.16|14904.16|15024.61|14904.61|15024.71|14904.71|15024.16|14904.16|10
1650171430000|2022-04-17 04:57:10|15024.59|14904.59|15024.54|14904.54|15024.59|14904.59|15024.51|14904.51|8
1650171440000|2022-04-17 04:57:20|15024.59|14904.59|15024.52|14904.52|15024.59|14904.59|15024.36|14904.36|7
1650171450000|2022-04-17 04:57:30|15024.57|14904.57|15024.19|14904.19|15024.76|14904.76|15024.19|14904.19|9
1650171460000|2022-04-17 04:57:40|15024.16|14904.16|15024.09|14904.09|15024.16|14904.16|15023.2|14903.2|9
1650171470000|2022-04-17 04:57:50|15024.08|14904.08|15023.71|14903.71|15024.08|14904.08|15023.66|14903.66|9
1650171480000|2022-04-17 04:58:00|15023.78|14903.78|15023.84|14903.84|15023.86|14903.86|15023.72|14903.72|8
1650171490000|2022-04-17 04:58:10|15023.8|14903.8|15023.92|14903.92|15023.92|14903.92|15023.74|14903.74|9
1650171500000|2022-04-17 04:58:20|15023.96|14903.96|15024.16|14904.16|15024.27|14904.27|15023.96|14903.96|10
1650171510000|2022-04-17 04:58:30|15024.09|14904.09|15024.09|14904.09|15024.26|14904.26|15024.05|14904.05|8
1650171520000|2022-04-17 04:58:40|15024.02|14904.02|15024.18|14904.18|15024.18|14904.18|15023.92|14903.92|8
1650171530000|2022-04-17 04:58:50|15024.47|14904.47|15024.38|14904.38|15024.47|14904.47|15024.35|14904.35|7
1650171540000|2022-04-17 04:59:00|15024.42|14904.42|15022.92|14902.92|15024.42|14904.42|15022.92|14902.92|9
1650171550000|2022-04-17 04:59:10|15022.83|14902.83|15022.61|14902.61|15022.83|14902.83|15022.43|14902.43|8
1650171560000|2022-04-17 04:59:20|15022.48|14902.48|15022.48|14902.48|15022.77|14902.77|15022.44|14902.44|9
1650171570000|2022-04-17 04:59:30|15022.71|14902.71|15022.71|14902.71|15022.82|14902.82|15022.63|14902.63|7
1650171580000|2022-04-17 04:59:40|15023.11|14903.11|15023.03|14903.03|15023.11|14903.11|15022.67|14902.67|10
1650171590000|2022-04-17 04:59:50|15023|14903|15024.03|14904.03|15024.03|14904.03|15023|14903|10
1650171600000|2022-04-17 05:00:00|15024.02|14904.02|15023.43|14903.43|15024.39|14904.39|15023.43|14903.43|10
1650171610000|2022-04-17 05:00:10|15023.68|14903.68|15023|14903|15023.78|14903.78|15023|14903|10
1650171620000|2022-04-17 05:00:20|15023.13|14903.13|15022.95|14902.95|15023.21|14903.21|15022.85|14902.85|8
1650171630000|2022-04-17 05:00:30|15022.88|14902.88|15022.91|14902.91|15023.21|14903.21|15022.88|14902.88|8
1650171640000|2022-04-17 05:00:40|15022.97|14902.97|15023.19|14903.19|15023.19|14903.19|15022.9|14902.9|5
1650171650000|2022-04-17 05:00:50|15023.1|14903.1|15022.48|14902.48|15023.1|14903.1|15022.48|14902.48|9
1650171660000|2022-04-17 05:01:00|15022.2|14902.2|15019.87|14899.87|15022.2|14902.2|15019.87|14899.87|10
1650171670000|2022-04-17 05:01:10|15019.76|14899.76|15019.61|14899.61|15019.76|14899.76|15018.97|14898.97|10
1650171680000|2022-04-17 05:01:20|15019.59|14899.59|15019.23|14899.23|15019.59|14899.59|15019.23|14899.23|8
1650171690000|2022-04-17 05:01:30|15019.14|14899.14|15019.1|14899.1|15019.28|14899.28|15019.1|14899.1|6
1650171700000|2022-04-17 05:01:40|15019.03|14899.03|15018.62|14898.62|15019.04|14899.04|15018.56|14898.56|8
1650171710000|2022-04-17 05:01:50|15018.47|14898.47|15018.48|14898.48|15018.49|14898.49|15018.25|14898.25|10
1650171720000|2022-04-17 05:02:00|15018.57|14898.57|15017.02|14897.02|15018.57|14898.57|15016.98|14896.98|10
1650171730000|2022-04-17 05:02:10|15016.99|14896.99|15015.69|14895.69|15017.26|14897.26|15015.64|14895.64|9
1650171740000|2022-04-17 05:02:20|15015.36|14895.36|15014.86|14894.86|15015.36|14895.36|15014.85|14894.85|9
1650171750000|2022-04-17 05:02:30|15014.65|14894.65|15014.16|14894.16|15014.65|14894.65|15014.16|14894.16|8
1650171760000|2022-04-17 05:02:40|15014.14|14894.14|15014.51|14894.51|15014.6|14894.6|15013.85|14893.85|9
1650171770000|2022-04-17 05:02:50|15014.5|14894.5|15014.16|14894.16|15014.59|14894.59|15014.13|14894.13|10
1650171780000|2022-04-17 05:03:00|15014.08|14894.08|15014.34|14894.34|15014.36|14894.36|15013.94|14893.94|8
1650171790000|2022-04-17 05:03:10|15014.16|14894.16|15014.85|14894.85|15014.85|14894.85|15014.16|14894.16|9
1650171800000|2022-04-17 05:03:20|15014.86|14894.86|15014.68|14894.68|15014.92|14894.92|15014.68|14894.68|6
1650171810000|2022-04-17 05:03:30|15014.69|14894.69|15013.97|14893.97|15014.69|14894.69|15013.97|14893.97|9
1650171820000|2022-04-17 05:03:40|15013.81|14893.81|15012.86|14892.86|15013.81|14893.81|15012.83|14892.83|8
1650171830000|2022-04-17 05:03:50|15012.85|14892.85|15013.3|14893.3|15013.31|14893.31|15012.85|14892.85|8
1650171840000|2022-04-17 05:04:00|15013.29|14893.29|15013.37|14893.37|15013.62|14893.62|15013.27|14893.27|8
1650171850000|2022-04-17 05:04:10|15013.31|14893.31|15013.34|14893.34|15013.59|14893.59|15013.26|14893.26|9
1650171860000|2022-04-17 05:04:20|15013.29|14893.29|15012.42|14892.42|15013.29|14893.29|15011.96|14891.96|9
1650171870000|2022-04-17 05:04:30|15012.53|14892.53|15013.03|14893.03|15013.03|14893.03|15012.53|14892.53|10
1650171880000|2022-04-17 05:04:40|15013.04|14893.04|15012.9|14892.9|15013.16|14893.16|15012.9|14892.9|10
1650171890000|2022-04-17 05:04:50|15013.01|14893.01|15012.94|14892.94|15013.26|14893.26|15012.93|14892.93|10
1650171900000|2022-04-17 05:05:00|15012.97|14892.97|15013.44|14893.44|15013.44|14893.44|15012.97|14892.97|10
1650171910000|2022-04-17 05:05:10|15013.35|14893.35|15014.13|14894.13|15014.21|14894.21|15013.35|14893.35|9
1650171920000|2022-04-17 05:05:20|15014.07|14894.07|15014.41|14894.41|15014.47|14894.47|15014.07|14894.07|9
1650171930000|2022-04-17 05:05:30|15014.36|14894.36|15015.22|14895.22|15015.48|14895.48|15014.36|14894.36|8
1650171940000|2022-04-17 05:05:40|15015.26|14895.26|15015.83|14895.83|15015.83|14895.83|15015.24|14895.24|9
1650171950000|2022-04-17 05:05:50|15015.84|14895.84|15015.96|14895.96|15016.08|14896.08|15015.84|14895.84|6
1650171960000|2022-04-17 05:06:00|15015.82|14895.82|15016.79|14896.79|15016.79|14896.79|15015.82|14895.82|10
1650171970000|2022-04-17 05:06:10|15016.88|14896.88|15015.83|14895.83|15017.11|14897.11|15015.83|14895.83|7
1650171980000|2022-04-17 05:06:20|15015.87|14895.87|15016.26|14896.26|15016.26|14896.26|15015.87|14895.87|8
1650171990000|2022-04-17 05:06:30|15016.3|14896.3|15016.28|14896.28|15016.32|14896.32|15015.99|14895.99|6
1650172000000|2022-04-17 05:06:40|15016.32|14896.32|15016.45|14896.45|15016.55|14896.55|15016.32|14896.32|8
1650172010000|2022-04-17 05:06:50|15016.47|14896.47|15016.2|14896.2|15016.47|14896.47|15016.2|14896.2|6
1650172020000|2022-04-17 05:07:00|15016.05|14896.05|15016.2|14896.2|15016.2|14896.2|15016.05|14896.05|3
1650172030000|2022-04-17 05:07:10|15016.19|14896.19|15016.05|14896.05|15016.22|14896.22|15015.99|14895.99|8
1650172040000|2022-04-17 05:07:20|15016.13|14896.13|15015.25|14895.25|15016.17|14896.17|15015.23|14895.23|9
1650172050000|2022-04-17 05:07:30|15015.08|14895.08|15015.2|14895.2|15015.35|14895.35|15015.04|14895.04|8
1650172060000|2022-04-17 05:07:40|15015.45|14895.45|15015.25|14895.25|15015.45|14895.45|15015.22|14895.22|8
1650172070000|2022-04-17 05:07:50|15015.16|14895.16|15016.25|14896.25|15016.25|14896.25|15015.16|14895.16|6
1650172080000|2022-04-17 05:08:00|15016.29|14896.29|15016.24|14896.24|15016.29|14896.29|15016.01|14896.01|10
1650172090000|2022-04-17 05:08:10|15016.25|14896.25|15016.05|14896.05|15016.25|14896.25|15016.05|14896.05|9
1650172100000|2022-04-17 05:08:20|15016.21|14896.21|15016.35|14896.35|15016.43|14896.43|15016.21|14896.21|10
1650172110000|2022-04-17 05:08:30|15016.39|14896.39|15017.12|14897.12|15017.12|14897.12|15016.19|14896.19|9
1650172120000|2022-04-17 05:08:40|15017.46|14897.46|15017.19|14897.19|15017.46|14897.46|15017|14897|9
1650172130000|2022-04-17 05:08:50|15017.41|14897.41|15017.42|14897.42|15017.49|14897.49|15017.41|14897.41|6
1650172140000|2022-04-17 05:09:00|15017.43|14897.43|15018.27|14898.27|15018.33|14898.33|15017.41|14897.41|7
1650172150000|2022-04-17 05:09:10|15018.37|14898.37|15018.44|14898.44|15018.44|14898.44|15018.21|14898.21|7
1650172160000|2022-04-17 05:09:20|15018.39|14898.39|15018.7|14898.7|15018.7|14898.7|15018.39|14898.39|9
1650172170000|2022-04-17 05:09:30|15018.36|14898.36|15018.63|14898.63|15018.63|14898.63|15018.21|14898.21|9
1650172180000|2022-04-17 05:09:40|15018.54|14898.54|15018.43|14898.43|15018.58|14898.58|15018.43|14898.43|7
1650172190000|2022-04-17 05:09:50|15018.57|14898.57|15018.61|14898.61|15018.83|14898.83|15017.99|14897.99|9
1650172200000|2022-04-17 05:10:00|15018.71|14898.71|15018.66|14898.66|15018.77|14898.77|15018.66|14898.66|10
1650172210000|2022-04-17 05:10:10|15018.69|14898.69|15018.67|14898.67|15018.73|14898.73|15018.6|14898.6|9
1650172220000|2022-04-17 05:10:20|15018.66|14898.66|15018.71|14898.71|15018.73|14898.73|15018.58|14898.58|9
1650172230000|2022-04-17 05:10:30|15018.73|14898.73|15018.49|14898.49|15018.78|14898.78|15018.47|14898.47|10
1650172240000|2022-04-17 05:10:40|15018.52|14898.52|15018.33|14898.33|15018.55|14898.55|15018.07|14898.07|10
1650172250000|2022-04-17 05:10:50|15018.15|14898.15|15018.04|14898.04|15018.17|14898.17|15017.89|14897.89|9
1650172260000|2022-04-17 05:11:00|15017.99|14897.99|15018.26|14898.26|15018.26|14898.26|15017.95|14897.95|8
1650172270000|2022-04-17 05:11:10|15018.3|14898.3|15019.04|14899.04|15019.04|14899.04|15018.3|14898.3|10
1650172280000|2022-04-17 05:11:20|15018.96|14898.96|15019.03|14899.03|15019.19|14899.19|15018.91|14898.91|9
1650172290000|2022-04-17 05:11:30|15018.87|14898.87|15019.56|14899.56|15019.89|14899.89|15018.87|14898.87|10
1650172300000|2022-04-17 05:11:40|15019.54|14899.54|15019.68|14899.68|15019.68|14899.68|15019.46|14899.46|10
1650172310000|2022-04-17 05:11:50|15019.72|14899.72|15020.32|14900.32|15020.32|14900.32|15018.77|14898.77|8
1650172320000|2022-04-17 05:12:00|15020.18|14900.18|15019.78|14899.78|15020.18|14900.18|15019.73|14899.73|9
1650172330000|2022-04-17 05:12:10|15019.77|14899.77|15018.14|14898.14|15019.87|14899.87|15018.14|14898.14|9
1650172340000|2022-04-17 05:12:20|15018.06|14898.06|15019.13|14899.13|15019.39|14899.39|15018.06|14898.06|10
1650172350000|2022-04-17 05:12:30|15019.15|14899.15|15021.44|14901.44|15021.44|14901.44|15018.93|14898.93|9
1650172360000|2022-04-17 05:12:40|15021.25|14901.25|15022.86|14902.86|15022.88|14902.88|15021.25|14901.25|10
1650172370000|2022-04-17 05:12:50|15022.87|14902.87|15024.95|14904.95|15024.95|14904.95|15022.87|14902.87|10
1650172380000|2022-04-17 05:13:00|15025.05|14905.05|15025.16|14905.16|15025.26|14905.26|15025|14905|8
1650172390000|2022-04-17 05:13:10|15025.21|14905.21|15025.57|14905.57|15025.8|14905.8|15025.16|14905.16|10
1650172400000|2022-04-17 05:13:20|15025.62|14905.62|15026.94|14906.94|15026.94|14906.94|15025.62|14905.62|9
1650172410000|2022-04-17 05:13:30|15026.97|14906.97|15026.66|14906.66|15026.97|14906.97|15026.47|14906.47|10
1650172420000|2022-04-17 05:13:40|15026.67|14906.67|15027.09|14907.09|15027.81|14907.81|15026.67|14906.67|10
1650172430000|2022-04-17 05:13:50|15027.1|14907.1|15027.56|14907.56|15027.71|14907.71|15027.02|14907.02|9
1650172440000|2022-04-17 05:14:00|15027.68|14907.68|15028.06|14908.06|15028.06|14908.06|15027.54|14907.54|9
1650172450000|2022-04-17 05:14:10|15028.08|14908.08|15028.13|14908.13|15028.2|14908.2|15027.93|14907.93|8
1650172460000|2022-04-17 05:14:20|15028.1|14908.1|15028.34|14908.34|15028.54|14908.54|15027.97|14907.97|8
1650172470000|2022-04-17 05:14:30|15028.3|14908.3|15028.49|14908.49|15028.57|14908.57|15028.3|14908.3|7
1650172480000|2022-04-17 05:14:40|15028.5|14908.5|15028.74|14908.74|15028.78|14908.78|15028.32|14908.32|8
1650172490000|2022-04-17 05:14:50|15028.92|14908.92|15029.19|14909.19|15029.44|14909.44|15028.92|14908.92|10
1650172500000|2022-04-17 05:15:00|15029.08|14909.08|15028.39|14908.39|15029.08|14909.08|15028.39|14908.39|8
1650172510000|2022-04-17 05:15:10|15028.2|14908.2|15027.78|14907.78|15028.2|14908.2|15027.4|14907.4|9
1650172520000|2022-04-17 05:15:20|15027.81|14907.81|15027.61|14907.61|15027.84|14907.84|15027.48|14907.48|9
1650172530000|2022-04-17 05:15:30|15027.62|14907.62|15027.25|14907.25|15027.62|14907.62|15027.2|14907.2|8
1650172540000|2022-04-17 05:15:40|15027.21|14907.21|15027.02|14907.02|15027.22|14907.22|15026.93|14906.93|9
1650172550000|2022-04-17 05:15:50|15027.09|14907.09|15026.42|14906.42|15027.12|14907.12|15026.2|14906.2|8
1650172560000|2022-04-17 05:16:00|15026.29|14906.29|15027.49|14907.49|15027.52|14907.52|15026.29|14906.29|9
1650172570000|2022-04-17 05:16:10|15027.54|14907.54|15027.58|14907.58|15027.58|14907.58|15027.2|14907.2|9
1650172580000|2022-04-17 05:16:20|15027.41|14907.41|15027.59|14907.59|15027.59|14907.59|15027.41|14907.41|9
1650172590000|2022-04-17 05:16:30|15027.45|14907.45|15027.64|14907.64|15027.72|14907.72|15027.45|14907.45|9
1650172600000|2022-04-17 05:16:40|15027.67|14907.67|15027.43|14907.43|15027.77|14907.77|15027.43|14907.43|8
1650172610000|2022-04-17 05:16:50|15027.39|14907.39|15026.38|14906.38|15027.45|14907.45|15026.34|14906.34|9
1650172620000|2022-04-17 05:17:00|15026.24|14906.24|15026.05|14906.05|15026.24|14906.24|15025.88|14905.88|8
1650172630000|2022-04-17 05:17:10|15025.95|14905.95|15026.06|14906.06|15026.1|14906.1|15025.95|14905.95|8
1650172640000|2022-04-17 05:17:20|15026.93|14906.93|15026.36|14906.36|15027|14907|15026.32|14906.32|10
1650172650000|2022-04-17 05:17:30|15026.32|14906.32|15026.32|14906.32|15026.39|14906.39|15026.24|14906.24|9
1650172660000|2022-04-17 05:17:40|15026.36|14906.36|15026.34|14906.34|15026.44|14906.44|15026.05|14906.05|9
1650172670000|2022-04-17 05:17:50|15026.3|14906.3|15025.41|14905.41|15026.3|14906.3|15025.41|14905.41|6
1650172680000|2022-04-17 05:18:00|15025.58|14905.58|15025.62|14905.62|15025.89|14905.89|15025.4|14905.4|10
1650172690000|2022-04-17 05:18:10|15025.76|14905.76|15026.45|14906.45|15026.49|14906.49|15025.73|14905.73|10
1650172700000|2022-04-17 05:18:20|15026.57|14906.57|15026.97|14906.97|15026.99|14906.99|15026.55|14906.55|10
1650172710000|2022-04-17 05:18:30|15027.06|14907.06|15027.82|14907.82|15027.82|14907.82|15026.97|14906.97|8
1650172720000|2022-04-17 05:18:40|15027.97|14907.97|15028.37|14908.37|15028.37|14908.37|15027.78|14907.78|9
1650172730000|2022-04-17 05:18:50|15028.68|14908.68|15030.49|14910.49|15030.6|14910.6|15028.68|14908.68|10
1650172740000|2022-04-17 05:19:00|15030.65|14910.65|15030.73|14910.73|15030.77|14910.77|15030.49|14910.49|8
1650172750000|2022-04-17 05:19:10|15030.68|14910.68|15032.19|14912.19|15032.19|14912.19|15030.62|14910.62|10
1650172760000|2022-04-17 05:19:20|15032.25|14912.25|15033.31|14913.31|15033.31|14913.31|15032.25|14912.25|6
1650172770000|2022-04-17 05:19:30|15033.17|14913.17|15035.19|14915.19|15035.19|14915.19|15033.17|14913.17|10
1650172780000|2022-04-17 05:19:40|15035.31|14915.31|15035.39|14915.39|15035.39|14915.39|15035.15|14915.15|8
1650172790000|2022-04-17 05:19:50|15035.29|14915.29|15034.18|14914.18|15035.29|14915.29|15033.85|14913.85|10
1650172800000|2022-04-17 05:20:00|15034|14914|15032.96|14912.96|15034.08|14914.08|15032.96|14912.96|7
1650172810000|2022-04-17 05:20:10|15033.17|14913.17|15033.23|14913.23|15033.37|14913.37|15032.9|14912.9|10
1650172820000|2022-04-17 05:20:20|15033.08|14913.08|15032.74|14912.74|15033.08|14913.08|15032.73|14912.73|9
1650172830000|2022-04-17 05:20:30|15032.73|14912.73|15032.49|14912.49|15032.75|14912.75|15032.47|14912.47|9
1650172840000|2022-04-17 05:20:40|15032.63|14912.63|15032.63|14912.63|15032.68|14912.68|15032.46|14912.46|8
1650172850000|2022-04-17 05:20:50|15032.59|14912.59|15032.57|14912.57|15032.59|14912.59|15032.46|14912.46|7
1650172860000|2022-04-17 05:21:00|15032.37|14912.37|15032.16|14912.16|15032.37|14912.37|15032.16|14912.16|8
1650172870000|2022-04-17 05:21:10|15032.41|14912.41|15030.83|14910.83|15032.41|14912.41|15030.83|14910.83|9
1650172880000|2022-04-17 05:21:20|15030.9|14910.9|15031.2|14911.2|15031.22|14911.22|15030.86|14910.86|8
1650172890000|2022-04-17 05:21:30|15031.16|14911.16|15030.83|14910.83|15031.16|14911.16|15030.83|14910.83|8
1650172900000|2022-04-17 05:21:40|15031.01|14911.01|15032.32|14912.32|15032.32|14912.32|15031.01|14911.01|6
1650172910000|2022-04-17 05:21:50|15032.64|14912.64|15032.66|14912.66|15032.73|14912.73|15032.64|14912.64|9
1650172920000|2022-04-17 05:22:00|15032.6|14912.6|15033.25|14913.25|15033.25|14913.25|15032.6|14912.6|9
1650172930000|2022-04-17 05:22:10|15032.57|14912.57|15031.84|14911.84|15032.57|14912.57|15031.84|14911.84|9
1650172940000|2022-04-17 05:22:20|15031.61|14911.61|15031.84|14911.84|15031.84|14911.84|15031.61|14911.61|10
1650172950000|2022-04-17 05:22:30|15031.93|14911.93|15031.93|14911.93|15032.16|14912.16|15031.83|14911.83|10
1650172960000|2022-04-17 05:22:40|15032.01|14912.01|15032.88|14912.88|15033.01|14913.01|15031.98|14911.98|7
1650172970000|2022-04-17 05:22:50|15033.02|14913.02|15033.3|14913.3|15033.32|14913.32|15033|14913|9
1650172980000|2022-04-17 05:23:00|15033.09|14913.09|15033.82|14913.82|15033.82|14913.82|15033.03|14913.03|8
1650172990000|2022-04-17 05:23:10|15033.86|14913.86|15034.66|14914.66|15034.66|14914.66|15033.86|14913.86|10
1650173000000|2022-04-17 05:23:20|15034.68|14914.68|15036.11|14916.11|15036.11|14916.11|15034.63|14914.63|10
1650173010000|2022-04-17 05:23:30|15036.06|14916.06|15036.93|14916.93|15037.04|14917.04|15036.06|14916.06|10
1650173020000|2022-04-17 05:23:40|15036.66|14916.66|15036.96|14916.96|15037.18|14917.18|15036.58|14916.58|9
1650173030000|2022-04-17 05:23:50|15037.03|14917.03|15037.37|14917.37|15037.41|14917.41|15037.03|14917.03|9
1650173040000|2022-04-17 05:24:00|15037.44|14917.44|15037.46|14917.46|15037.62|14917.62|15037.26|14917.26|8
1650173050000|2022-04-17 05:24:10|15037.49|14917.49|15037.5|14917.5|15037.58|14917.58|15037.35|14917.35|10
1650173060000|2022-04-17 05:24:20|15037.53|14917.53|15038.34|14918.34|15038.34|14918.34|15037.53|14917.53|9
1650173070000|2022-04-17 05:24:30|15038.35|14918.35|15038.62|14918.62|15038.84|14918.84|15038.35|14918.35|8
1650173080000|2022-04-17 05:24:40|15038.78|14918.78|15040.89|14920.89|15041|14921|15038.78|14918.78|10
1650173090000|2022-04-17 05:24:50|15041.11|14921.11|15040.76|14920.76|15041.33|14921.33|15040.76|14920.76|8
1650173100000|2022-04-17 05:25:00|15040.83|14920.83|15040.83|14920.83|15040.95|14920.95|15040.8|14920.8|9
1650173110000|2022-04-17 05:25:10|15040.91|14920.91|15040.72|14920.72|15040.96|14920.96|15040.57|14920.57|9
1650173120000|2022-04-17 05:25:20|15040.73|14920.73|15040.76|14920.76|15040.76|14920.76|15040.57|14920.57|10
1650173130000|2022-04-17 05:25:30|15040.75|14920.75|15040.75|14920.75|15040.78|14920.78|15040.65|14920.65|8
1650173140000|2022-04-17 05:25:40|15040.76|14920.76|15040.69|14920.69|15040.78|14920.78|15040.65|14920.65|10
1650173150000|2022-04-17 05:25:50|15040.88|14920.88|15041.53|14921.53|15041.56|14921.56|15040.88|14920.88|10
1650173160000|2022-04-17 05:26:00|15041.36|14921.36|15041.45|14921.45|15041.5|14921.5|15040.97|14920.97|10
1650173170000|2022-04-17 05:26:10|15041.48|14921.48|15041.62|14921.62|15041.85|14921.85|15041.43|14921.43|10
1650173180000|2022-04-17 05:26:20|15041.65|14921.65|15045.15|14925.15|15045.16|14925.16|15041.65|14921.65|10
1650173190000|2022-04-17 05:26:30|15045.57|14925.57|15046.38|14926.38|15046.38|14926.38|15045.57|14925.57|10
1650173200000|2022-04-17 05:26:40|15046.3|14926.3|15046.6|14926.6|15046.62|14926.62|15046.14|14926.14|8
1650173210000|2022-04-17 05:26:50|15046.53|14926.53|15046.16|14926.16|15046.59|14926.59|15046.16|14926.16|8
1650173220000|2022-04-17 05:27:00|15046.4|14926.4|15048.09|14928.09|15048.16|14928.16|15046.1|14926.1|9
1650173230000|2022-04-17 05:27:10|15047.94|14927.94|15049.62|14929.62|15049.62|14929.62|15047.94|14927.94|9
1650173240000|2022-04-17 05:27:20|15049.66|14929.66|15050.36|14930.36|15050.36|14930.36|15049.66|14929.66|10
1650173250000|2022-04-17 05:27:30|15050.5|14930.5|15051.23|14931.23|15051.23|14931.23|15050.5|14930.5|10
1650173260000|2022-04-17 05:27:40|15051.17|14931.17|15051.17|14931.17|15051.34|14931.34|15051.17|14931.17|8
1650173270000|2022-04-17 05:27:50|15051.22|14931.22|15050.36|14930.36|15051.46|14931.46|15050.36|14930.36|10
1650173280000|2022-04-17 05:28:00|15050.28|14930.28|15050.21|14930.21|15050.72|14930.72|15050.21|14930.21|8
1650173290000|2022-04-17 05:28:10|15050.46|14930.46|15050.71|14930.71|15050.72|14930.72|15050.46|14930.46|7
1650173300000|2022-04-17 05:28:20|15050.7|14930.7|15049.74|14929.74|15050.7|14930.7|15049.74|14929.74|8
1650173310000|2022-04-17 05:28:30|15049.91|14929.91|15049.03|14929.03|15049.95|14929.95|15049.03|14929.03|10
1650173320000|2022-04-17 05:28:40|15048.99|14928.99|15048.81|14928.81|15049|14929|15048.75|14928.75|9
1650173330000|2022-04-17 05:28:50|15048.83|14928.83|15049.23|14929.23|15049.3|14929.3|15048.72|14928.72|9
1650173340000|2022-04-17 05:29:00|15049.22|14929.22|15049.06|14929.06|15049.25|14929.25|15049.06|14929.06|8
1650173350000|2022-04-17 05:29:10|15049.25|14929.25|15049.84|14929.84|15049.84|14929.84|15049.25|14929.25|9
1650173360000|2022-04-17 05:29:20|15050.22|14930.22|15050.7|14930.7|15050.76|14930.76|15050.22|14930.22|9
1650173370000|2022-04-17 05:29:30|15050.84|14930.84|15050.77|14930.77|15050.85|14930.85|15050.55|14930.55|10
1650173380000|2022-04-17 05:29:40|15050.85|14930.85|15051.58|14931.58|15051.6|14931.6|15050.85|14930.85|10
1650173390000|2022-04-17 05:29:50|15051.59|14931.59|15050.13|14930.13|15051.59|14931.59|15050.13|14930.13|10
1650173400000|2022-04-17 05:30:00|15049.72|14929.72|15049.88|14929.88|15049.98|14929.98|15049.63|14929.63|9
1650173410000|2022-04-17 05:30:10|15049.83|14929.83|15049.32|14929.32|15049.83|14929.83|15049.25|14929.25|10
1650173420000|2022-04-17 05:30:20|15049.58|14929.58|15049.93|14929.93|15049.93|14929.93|15049.58|14929.58|9
1650173430000|2022-04-17 05:30:30|15049.67|14929.67|15049.95|14929.95|15050.09|14930.09|15049.67|14929.67|8
1650173440000|2022-04-17 05:30:40|15049.99|14929.99|15049.96|14929.96|15050.07|14930.07|15049.91|14929.91|9
1650173450000|2022-04-17 05:30:50|15050.22|14930.22|15049.97|14929.97|15050.93|14930.93|15049.97|14929.97|8
1650173460000|2022-04-17 05:31:00|15049.52|14929.52|15049.1|14929.1|15049.52|14929.52|15049.05|14929.05|10
1650173470000|2022-04-17 05:31:10|15049.07|14929.07|15049.29|14929.29|15049.34|14929.34|15049.05|14929.05|8
1650173480000|2022-04-17 05:31:20|15049.3|14929.3|15049.49|14929.49|15049.49|14929.49|15049.16|14929.16|9
1650173490000|2022-04-17 05:31:30|15049.57|14929.57|15049.59|14929.59|15049.66|14929.66|15049.21|14929.21|9
1650173500000|2022-04-17 05:31:40|15049.6|14929.6|15049.1|14929.1|15049.63|14929.63|15049.1|14929.1|9
1650173510000|2022-04-17 05:31:50|15049.22|14929.22|15048|14928|15049.22|14929.22|15047.81|14927.81|10
1650173520000|2022-04-17 05:32:00|15047.75|14927.75|15048.44|14928.44|15048.57|14928.57|15047.55|14927.55|10
1650173530000|2022-04-17 05:32:10|15048.16|14928.16|15048.1|14928.1|15048.32|14928.32|15048.1|14928.1|7
1650173540000|2022-04-17 05:32:20|15048.07|14928.07|15047.82|14927.82|15048.15|14928.15|15047.82|14927.82|10
1650173550000|2022-04-17 05:32:30|15047.66|14927.66|15048.5|14928.5|15048.66|14928.66|15046.73|14926.73|10
1650173560000|2022-04-17 05:32:40|15048.54|14928.54|15049.62|14929.62|15049.78|14929.78|15048.54|14928.54|10
1650173570000|2022-04-17 05:32:50|15050.24|14930.24|15051.16|14931.16|15051.16|14931.16|15050.21|14930.21|8
1650173580000|2022-04-17 05:33:00|15051.21|14931.21|15051.47|14931.47|15051.47|14931.47|15051.2|14931.2|8
1650173590000|2022-04-17 05:33:10|15051.36|14931.36|15052.71|14932.71|15052.83|14932.83|15051.36|14931.36|10
1650173600000|2022-04-17 05:33:20|15052.79|14932.79|15052.14|14932.14|15053.11|14933.11|15052.14|14932.14|10
1650173610000|2022-04-17 05:33:30|15051.9|14931.9|15051.77|14931.77|15051.9|14931.9|15051.04|14931.04|9
1650173620000|2022-04-17 05:33:40|15051.86|14931.86|15051.82|14931.82|15052.04|14932.04|15051.82|14931.82|9
1650173630000|2022-04-17 05:33:50|15051.64|14931.64|15051.75|14931.75|15051.76|14931.76|15051.38|14931.38|9
1650173640000|2022-04-17 05:34:00|15051.47|14931.47|15050.39|14930.39|15051.52|14931.52|15050.39|14930.39|10
1650173650000|2022-04-17 05:34:10|15050.29|14930.29|15050.18|14930.18|15050.37|14930.37|15050.1|14930.1|10
1650173660000|2022-04-17 05:34:20|15050.22|14930.22|15049.53|14929.53|15050.22|14930.22|15049.53|14929.53|10
1650173670000|2022-04-17 05:34:30|15049.76|14929.76|15049.81|14929.81|15049.88|14929.88|15049.57|14929.57|9
1650173680000|2022-04-17 05:34:40|15049.76|14929.76|15049.56|14929.56|15049.81|14929.81|15049.53|14929.53|9
1650173690000|2022-04-17 05:34:50|15048.53|14928.53|15048.44|14928.44|15048.57|14928.57|15048.4|14928.4|7
1650173700000|2022-04-17 05:35:00|15048.41|14928.41|15048.54|14928.54|15048.54|14928.54|15047.57|14927.57|8
1650173710000|2022-04-17 05:35:10|15048.39|14928.39|15048.17|14928.17|15048.39|14928.39|15048.06|14928.06|8
1650173720000|2022-04-17 05:35:20|15048.15|14928.15|15047.46|14927.46|15048.24|14928.24|15047.3|14927.3|9
1650173730000|2022-04-17 05:35:30|15047.51|14927.51|15047.45|14927.45|15047.67|14927.67|15047.45|14927.45|7
1650173740000|2022-04-17 05:35:40|15047.32|14927.32|15047.34|14927.34|15047.41|14927.41|15047.2|14927.2|9
1650173750000|2022-04-17 05:35:50|15047.39|14927.39|15046.45|14926.45|15047.39|14927.39|15046.37|14926.37|6
1650173760000|2022-04-17 05:36:00|15046.22|14926.22|15045.71|14925.71|15046.42|14926.42|15045.71|14925.71|6
1650173770000|2022-04-17 05:36:10|15045.67|14925.67|15045.75|14925.75|15045.75|14925.75|15045.57|14925.57|7
1650173780000|2022-04-17 05:36:20|15045.69|14925.69|15045.48|14925.48|15045.69|14925.69|15045.33|14925.33|10
1650173790000|2022-04-17 05:36:30|15045.53|14925.53|15045.92|14925.92|15046.21|14926.21|15045.26|14925.26|6
1650173800000|2022-04-17 05:36:40|15045.95|14925.95|15045.07|14925.07|15045.95|14925.95|15044.96|14924.96|8
1650173810000|2022-04-17 05:36:50|15045.05|14925.05|15045.16|14925.16|15045.2|14925.2|15044.98|14924.98|9
1650173820000|2022-04-17 05:37:00|15045.1|14925.1|15044.83|14924.83|15045.1|14925.1|15044.83|14924.83|9
1650173830000|2022-04-17 05:37:10|15044.56|14924.56|15044.16|14924.16|15044.56|14924.56|15044.13|14924.13|8
1650173840000|2022-04-17 05:37:20|15044.28|14924.28|15043.94|14923.94|15044.28|14924.28|15043.9|14923.9|9
1650173850000|2022-04-17 05:37:30|15044.14|14924.14|15044.8|14924.8|15045|14925|15044.14|14924.14|9
1650173860000|2022-04-17 05:37:40|15044.92|14924.92|15045.25|14925.25|15045.31|14925.31|15044.92|14924.92|7
1650173870000|2022-04-17 05:37:50|15045.23|14925.23|15045.58|14925.58|15045.58|14925.58|15045.2|14925.2|7
1650173880000|2022-04-17 05:38:00|15045.7|14925.7|15046.58|14926.58|15046.58|14926.58|15045.66|14925.66|9
1650173890000|2022-04-17 05:38:10|15046.63|14926.63|15046.14|14926.14|15046.91|14926.91|15046.13|14926.13|7
1650173900000|2022-04-17 05:38:20|15046.17|14926.17|15046.06|14926.06|15046.17|14926.17|15046.06|14926.06|8
1650173910000|2022-04-17 05:38:30|15045.64|14925.64|15045.26|14925.26|15045.65|14925.65|15045.26|14925.26|10
1650173920000|2022-04-17 05:38:40|15045.2|14925.2|15045.19|14925.19|15045.32|14925.32|15045.19|14925.19|7
1650173930000|2022-04-17 05:38:50|15045.07|14925.07|15044.63|14924.63|15045.07|14925.07|15044.63|14924.63|7
1650173940000|2022-04-17 05:39:00|15044.61|14924.61|15044.51|14924.51|15044.64|14924.64|15044.51|14924.51|6
1650173950000|2022-04-17 05:39:10|15044.66|14924.66|15044.72|14924.72|15044.72|14924.72|15044.57|14924.57|7
1650173960000|2022-04-17 05:39:20|15044.61|14924.61|15044.61|14924.61|15044.65|14924.65|15044.6|14924.6|7
1650173970000|2022-04-17 05:39:30|15044.64|14924.64|15045.07|14925.07|15045.08|14925.08|15044.64|14924.64|6
1650173980000|2022-04-17 05:39:40|15045.04|14925.04|15045.09|14925.09|15045.09|14925.09|15044.83|14924.83|7
1650173990000|2022-04-17 05:39:50|15045.22|14925.22|15045.33|14925.33|15045.33|14925.33|15045.22|14925.22|5
1650174000000|2022-04-17 05:40:00|15045.35|14925.35|15045.81|14925.81|15045.81|14925.81|15045.25|14925.25|9
1650174010000|2022-04-17 05:40:10|15045.75|14925.75|15045.22|14925.22|15045.75|14925.75|15045.18|14925.18|6
1650174020000|2022-04-17 05:40:20|15045.24|14925.24|15044.54|14924.54|15045.24|14925.24|15044.54|14924.54|8
1650174030000|2022-04-17 05:40:30|15044.65|14924.65|15042.82|14922.82|15044.65|14924.65|15042.82|14922.82|10
1650174040000|2022-04-17 05:40:40|15042.66|14922.66|15042.18|14922.18|15042.75|14922.75|15042.18|14922.18|7
1650174050000|2022-04-17 05:40:50|15042.36|14922.36|15043.35|14923.35|15043.35|14923.35|15042.36|14922.36|10
1650174060000|2022-04-17 05:41:00|15043.31|14923.31|15042.97|14922.97|15043.31|14923.31|15042.97|14922.97|9
1650174070000|2022-04-17 05:41:10|15043.02|14923.02|15043.64|14923.64|15043.64|14923.64|15042.67|14922.67|8
1650174080000|2022-04-17 05:41:20|15043.54|14923.54|15043.73|14923.73|15044.05|14924.05|15043.53|14923.53|10
1650174090000|2022-04-17 05:41:30|15043.71|14923.71|15044.03|14924.03|15044.33|14924.33|15043.66|14923.66|10
1650174100000|2022-04-17 05:41:40|15044.07|14924.07|15044.66|14924.66|15044.66|14924.66|15043.92|14923.92|8
1650174110000|2022-04-17 05:41:50|15044.6|14924.6|15046.76|14926.76|15046.79|14926.79|15044.6|14924.6|10
1650174120000|2022-04-17 05:42:00|15047.14|14927.14|15047.74|14927.74|15047.81|14927.81|15047.14|14927.14|10
1650174130000|2022-04-17 05:42:10|15047.6|14927.6|15047.87|14927.87|15048|14928|15047.57|14927.57|10
1650174140000|2022-04-17 05:42:20|15047.8|14927.8|15047.47|14927.47|15047.82|14927.82|15047.47|14927.47|9
1650174150000|2022-04-17 05:42:30|15047.59|14927.59|15047.85|14927.85|15047.85|14927.85|15047.16|14927.16|10
1650174160000|2022-04-17 05:42:40|15048.08|14928.08|15049.46|14929.46|15049.46|14929.46|15048.08|14928.08|8
1650174170000|2022-04-17 05:42:50|15049.41|14929.41|15047.4|14927.4|15049.41|14929.41|15047.4|14927.4|10
1650174180000|2022-04-17 05:43:00|15048.18|14928.18|15048.35|14928.35|15049.13|14929.13|15048.18|14928.18|10
1650174190000|2022-04-17 05:43:10|15048.45|14928.45|15048.62|14928.62|15048.62|14928.62|15048.38|14928.38|9
1650174200000|2022-04-17 05:43:20|15048.63|14928.63|15048.62|14928.62|15048.67|14928.67|15048.59|14928.59|8
1650174210000|2022-04-17 05:43:30|15048.57|14928.57|15049.04|14929.04|15049.04|14929.04|15048.57|14928.57|10
1650174220000|2022-04-17 05:43:40|15049.11|14929.11|15049.17|14929.17|15049.21|14929.21|15048.85|14928.85|10
1650174230000|2022-04-17 05:43:50|15049.16|14929.16|15049.46|14929.46|15049.47|14929.47|15048.72|14928.72|9
1650174240000|2022-04-17 05:44:00|15049.4|14929.4|15048.46|14928.46|15049.82|14929.82|15048.46|14928.46|10
1650174250000|2022-04-17 05:44:10|15048.43|14928.43|15047.12|14927.12|15048.43|14928.43|15047.12|14927.12|10
1650174260000|2022-04-17 05:44:20|15047.04|14927.04|15046.14|14926.14|15047.04|14927.04|15046.14|14926.14|9
1650174270000|2022-04-17 05:44:30|15046.17|14926.17|15045.86|14925.86|15046.32|14926.32|15045.78|14925.78|9
1650174280000|2022-04-17 05:44:40|15045.92|14925.92|15045.96|14925.96|15045.97|14925.97|15045.78|14925.78|9
1650174290000|2022-04-17 05:44:50|15046.08|14926.08|15045.92|14925.92|15046.08|14926.08|15045.82|14925.82|8
1650174300000|2022-04-17 05:45:00|15045.95|14925.95|15045.92|14925.92|15046.11|14926.11|15045.92|14925.92|7
1650174310000|2022-04-17 05:45:10|15046.14|14926.14|15046.47|14926.47|15046.59|14926.59|15046.14|14926.14|9
1650174320000|2022-04-17 05:45:20|15046.72|14926.72|15047.81|14927.81|15047.81|14927.81|15046.49|14926.49|10
1650174330000|2022-04-17 05:45:30|15048.16|14928.16|15049.99|14929.99|15050.28|14930.28|15048.16|14928.16|9
1650174340000|2022-04-17 05:45:40|15049.9|14929.9|15050.34|14930.34|15050.34|14930.34|15049.86|14929.86|8
1650174350000|2022-04-17 05:45:50|15050.31|14930.31|15050.21|14930.21|15050.5|14930.5|15050|14930|9
1650174360000|2022-04-17 05:46:00|15050.32|14930.32|15050.86|14930.86|15051.02|14931.02|15050.26|14930.26|9
1650174370000|2022-04-17 05:46:10|15050.88|14930.88|15050.9|14930.9|15051.08|14931.08|15050.88|14930.88|9
1650174380000|2022-04-17 05:46:20|15050.91|14930.91|15050.9|14930.9|15050.92|14930.92|15050.69|14930.69|9
1650174390000|2022-04-17 05:46:30|15050.81|14930.81|15050.55|14930.55|15050.84|14930.84|15050.55|14930.55|7
1650174400000|2022-04-17 05:46:40|15050.63|14930.63|15050.5|14930.5|15050.84|14930.84|15050.25|14930.25|10
1650174410000|2022-04-17 05:46:50|15050.43|14930.43|15051.33|14931.33|15051.49|14931.49|15050.36|14930.36|9
1650174420000|2022-04-17 05:47:00|15051.34|14931.34|15051.27|14931.27|15051.69|14931.69|15051.23|14931.23|9
1650174430000|2022-04-17 05:47:10|15051.3|14931.3|15051.72|14931.72|15051.72|14931.72|15051.3|14931.3|10
1650174440000|2022-04-17 05:47:20|15051.76|14931.76|15052.41|14932.41|15052.41|14932.41|15051.74|14931.74|9
1650174450000|2022-04-17 05:47:30|15053.51|14933.51|15057.28|14937.28|15057.69|14937.69|15053.51|14933.51|9
1650174460000|2022-04-17 05:47:40|15057.6|14937.6|15058.34|14938.34|15058.39|14938.39|15057.6|14937.6|10
1650174470000|2022-04-17 05:47:50|15058.35|14938.35|15058.47|14938.47|15059.23|14939.23|15058.35|14938.35|9
1650174480000|2022-04-17 05:48:00|15059.02|14939.02|15060.33|14940.33|15060.41|14940.41|15059.02|14939.02|10
1650174490000|2022-04-17 05:48:10|15060.34|14940.34|15060.49|14940.49|15060.51|14940.51|15060.25|14940.25|9
1650174500000|2022-04-17 05:48:20|15059.93|14939.93|15062.03|14942.03|15062.03|14942.03|15059.9|14939.9|8
1650174510000|2022-04-17 05:48:30|15062.06|14942.06|15063.94|14943.94|15063.94|14943.94|15062.06|14942.06|9
1650174520000|2022-04-17 05:48:40|15063.92|14943.92|15063.96|14943.96|15064.12|14944.12|15063.89|14943.89|10
1650174530000|2022-04-17 05:48:50|15064.02|14944.02|15063.85|14943.85|15064.02|14944.02|15063.36|14943.36|7
1650174540000|2022-04-17 05:49:00|15063.61|14943.61|15063.57|14943.57|15063.62|14943.62|15063.53|14943.53|9
1650174550000|2022-04-17 05:49:10|15063.56|14943.56|15064.36|14944.36|15064.58|14944.58|15063.56|14943.56|10
1650174560000|2022-04-17 05:49:20|15064.46|14944.46|15063.44|14943.44|15064.56|14944.56|15062.93|14942.93|10
1650174570000|2022-04-17 05:49:30|15063.6|14943.6|15062.8|14942.8|15063.6|14943.6|15062.48|14942.48|10
1650174580000|2022-04-17 05:49:40|15062.43|14942.43|15061.72|14941.72|15062.43|14942.43|15061.72|14941.72|10
1650174590000|2022-04-17 05:49:50|15061.21|14941.21|15059.5|14939.5|15061.21|14941.21|15059.5|14939.5|10
1650174600000|2022-04-17 05:50:00|15059.33|14939.33|15059.09|14939.09|15059.37|14939.37|15058.95|14938.95|10
1650174610000|2022-04-17 05:50:10|15059.02|14939.02|15058.86|14938.86|15059.02|14939.02|15058.56|14938.56|9
1650174620000|2022-04-17 05:50:20|15058.92|14938.92|15059.26|14939.26|15059.27|14939.27|15058.66|14938.66|8
1650174630000|2022-04-17 05:50:30|15058.87|14938.87|15058.09|14938.09|15058.87|14938.87|15058.09|14938.09|10
1650174640000|2022-04-17 05:50:40|15058.1|14938.1|15057.97|14937.97|15058.14|14938.14|15057.97|14937.97|9
1650174650000|2022-04-17 05:50:50|15057.8|14937.8|15057.68|14937.68|15057.88|14937.88|15057.59|14937.59|9
1650174660000|2022-04-17 05:51:00|15057.84|14937.84|15057.49|14937.49|15057.85|14937.85|15057.49|14937.49|7
1650174670000|2022-04-17 05:51:10|15057.52|14937.52|15057.71|14937.71|15057.71|14937.71|15057.52|14937.52|8
1650174680000|2022-04-17 05:51:20|15057.75|14937.75|15057.36|14937.36|15057.75|14937.75|15057.36|14937.36|10
1650174690000|2022-04-17 05:51:30|15057.39|14937.39|15058.45|14938.45|15058.45|14938.45|15057.39|14937.39|8
1650174700000|2022-04-17 05:51:40|15058.31|14938.31|15058.61|14938.61|15058.61|14938.61|15057.77|14937.77|8
1650174710000|2022-04-17 05:51:50|15058.56|14938.56|15058.49|14938.49|15058.59|14938.59|15058.33|14938.33|10
1650174720000|2022-04-17 05:52:00|15058.4|14938.4|15058.58|14938.58|15058.65|14938.65|15058.3|14938.3|10
1650174730000|2022-04-17 05:52:10|15058.64|14938.64|15058.21|14938.21|15058.65|14938.65|15058.14|14938.14|7
1650174740000|2022-04-17 05:52:20|15058.33|14938.33|15058.5|14938.5|15058.53|14938.53|15058.09|14938.09|8
1650174750000|2022-04-17 05:52:30|15058.6|14938.6|15059.45|14939.45|15059.47|14939.47|15058.6|14938.6|8
1650174760000|2022-04-17 05:52:40|15059.44|14939.44|15060.09|14940.09|15060.09|14940.09|15059.38|14939.38|8
1650174770000|2022-04-17 05:52:50|15060.11|14940.11|15060.6|14940.6|15060.73|14940.73|15060.11|14940.11|8
1650174780000|2022-04-17 05:53:00|15060.65|14940.65|15060.66|14940.66|15060.81|14940.81|15060.52|14940.52|10
1650174790000|2022-04-17 05:53:10|15060.67|14940.67|15060.93|14940.93|15060.93|14940.93|15060.67|14940.67|8
1650174800000|2022-04-17 05:53:20|15061.07|14941.07|15060.98|14940.98|15061.11|14941.11|15060.96|14940.96|8
1650174810000|2022-04-17 05:53:30|15060.87|14940.87|15061.03|14941.03|15061.09|14941.09|15060.82|14940.82|9
1650174820000|2022-04-17 05:53:40|15061.12|14941.12|15061.59|14941.59|15061.59|14941.59|15061.12|14941.12|8
1650174830000|2022-04-17 05:53:50|15061.54|14941.54|15061.97|14941.97|15062.06|14942.06|15061.47|14941.47|7
1650174840000|2022-04-17 05:54:00|15062|14942|15061.45|14941.45|15062|14942|15061.45|14941.45|8
1650174850000|2022-04-17 05:54:10|15061.51|14941.51|15061.67|14941.67|15061.76|14941.76|15061.51|14941.51|8
1650174860000|2022-04-17 05:54:20|15061.58|14941.58|15062.82|14942.82|15062.82|14942.82|15061.58|14941.58|9
1650174870000|2022-04-17 05:54:30|15062.92|14942.92|15066.52|14946.52|15066.86|14946.86|15062.92|14942.92|10
1650174880000|2022-04-17 05:54:40|15067.07|14947.07|15070.45|14950.45|15070.49|14950.49|15067.07|14947.07|10
1650174890000|2022-04-17 05:54:50|15070.85|14950.85|15071.64|14951.64|15071.64|14951.64|15070.67|14950.67|9
1650174900000|2022-04-17 05:55:00|15071.69|14951.69|15072.93|14952.93|15072.93|14952.93|15071.69|14951.69|9
1650174910000|2022-04-17 05:55:10|15072.83|14952.83|15072.12|14952.12|15072.87|14952.87|15072.12|14952.12|10
1650174920000|2022-04-17 05:55:20|15072.37|14952.37|15072.28|14952.28|15072.59|14952.59|15072.23|14952.23|10
1650174930000|2022-04-17 05:55:30|15072.29|14952.29|15071.82|14951.82|15072.54|14952.54|15071.82|14951.82|10
1650174940000|2022-04-17 05:55:40|15071.86|14951.86|15071.89|14951.89|15071.94|14951.94|15071.82|14951.82|8
1650174950000|2022-04-17 05:55:50|15071.91|14951.91|15071.9|14951.9|15072.15|14952.15|15071.9|14951.9|9
1650174960000|2022-04-17 05:56:00|15071.81|14951.81|15070.5|14950.5|15071.81|14951.81|15070.45|14950.45|10
1650174970000|2022-04-17 05:56:10|15070.39|14950.39|15070.5|14950.5|15070.63|14950.63|15070|14950|9
1650174980000|2022-04-17 05:56:20|15069.98|14949.98|15069.4|14949.4|15070.1|14950.1|15069.23|14949.23|8
1650174990000|2022-04-17 05:56:30|15069.12|14949.12|15068.87|14948.87|15069.27|14949.27|15068.87|14948.87|10
1650175000000|2022-04-17 05:56:40|15069.1|14949.1|15069.38|14949.38|15069.38|14949.38|15069.1|14949.1|9
1650175010000|2022-04-17 05:56:50|15069.31|14949.31|15069.3|14949.3|15069.35|14949.35|15069.21|14949.21|6
1650175020000|2022-04-17 05:57:00|15069.17|14949.17|15069.28|14949.28|15069.32|14949.32|15069.17|14949.17|9
1650175030000|2022-04-17 05:57:10|15069.27|14949.27|15070.18|14950.18|15070.24|14950.24|15069.06|14949.06|10
1650175040000|2022-04-17 05:57:20|15070.45|14950.45|15071.21|14951.21|15071.21|14951.21|15070.28|14950.28|10
1650175050000|2022-04-17 05:57:30|15071.26|14951.26|15071.59|14951.59|15071.61|14951.61|15071.26|14951.26|8
1650175060000|2022-04-17 05:57:40|15072.71|14952.71|15074.45|14954.45|15074.75|14954.75|15072.71|14952.71|10
1650175070000|2022-04-17 05:57:50|15074.52|14954.52|15077.95|14957.95|15078.14|14958.14|15074.3|14954.3|10
1650175080000|2022-04-17 05:58:00|15078.6|14958.6|15079.33|14959.33|15079.89|14959.89|15078.6|14958.6|9
1650175090000|2022-04-17 05:58:10|15079.36|14959.36|15079.14|14959.14|15080.1|14960.1|15079.14|14959.14|10
1650175100000|2022-04-17 05:58:20|15078.84|14958.84|15077.47|14957.47|15079.09|14959.09|15077.31|14957.31|10
1650175110000|2022-04-17 05:58:30|15076.62|14956.62|15076.77|14956.77|15076.77|14956.77|15076.59|14956.59|7
1650175120000|2022-04-17 05:58:40|15076.88|14956.88|15075.33|14955.33|15076.88|14956.88|15075.33|14955.33|8
1650175130000|2022-04-17 05:58:50|15075.21|14955.21|15074.56|14954.56|15075.21|14955.21|15074.38|14954.38|8
1650175140000|2022-04-17 05:59:00|15074.06|14954.06|15073.98|14953.98|15074.06|14954.06|15073.98|14953.98|4
1650175150000|2022-04-17 05:59:10|15074.02|14954.02|15072.21|14952.21|15074.02|14954.02|15072.21|14952.21|9
1650175160000|2022-04-17 05:59:20|15072.4|14952.4|15071.49|14951.49|15072.4|14952.4|15071.45|14951.45|9
1650175170000|2022-04-17 05:59:30|15071.47|14951.47|15071.58|14951.58|15071.74|14951.74|15071.42|14951.42|9
1650175180000|2022-04-17 05:59:40|15071.4|14951.4|15070.88|14950.88|15071.44|14951.44|15070.88|14950.88|8
1650175190000|2022-04-17 05:59:50|15070.92|14950.92|15069.97|14949.97|15070.92|14950.92|15069.88|14949.88|10
1650175200000|2022-04-17 06:00:00|15069.82|14949.82|15071.11|14951.11|15071.15|14951.15|15069.6|14949.6|10
1650175210000|2022-04-17 06:00:10|15071.07|14951.07|15071.75|14951.75|15071.86|14951.86|15071.07|14951.07|9
1650175220000|2022-04-17 06:00:20|15071.35|14951.35|15068.66|14948.66|15071.35|14951.35|15068.61|14948.61|10
1650175230000|2022-04-17 06:00:30|15068.58|14948.58|15067.36|14947.36|15068.58|14948.58|15067.36|14947.36|8
1650175240000|2022-04-17 06:00:40|15067.1|14947.1|15066.52|14946.52|15067.19|14947.19|15066.49|14946.49|10
1650175250000|2022-04-17 06:00:50|15066.3|14946.3|15062.73|14942.73|15066.3|14946.3|15062.63|14942.63|10
1650175260000|2022-04-17 06:01:00|15062.06|14942.06|15061.59|14941.59|15062.08|14942.08|15061.57|14941.57|10
1650175270000|2022-04-17 06:01:10|15061.69|14941.69|15062.63|14942.63|15062.63|14942.63|15061.69|14941.69|10
1650175280000|2022-04-17 06:01:20|15062.42|14942.42|15061.67|14941.67|15062.59|14942.59|15061.67|14941.67|7
1650175290000|2022-04-17 06:01:30|15061.55|14941.55|15060.51|14940.51|15061.62|14941.62|15060.51|14940.51|10
1650175300000|2022-04-17 06:01:40|15060.55|14940.55|15060.56|14940.56|15060.75|14940.75|15060.53|14940.53|9
1650175310000|2022-04-17 06:01:50|15060.19|14940.19|15060.24|14940.24|15060.24|14940.24|15059.85|14939.85|9
1650175320000|2022-04-17 06:02:00|15060.06|14940.06|15059.88|14939.88|15060.19|14940.19|15059.88|14939.88|8
1650175330000|2022-04-17 06:02:10|15059.87|14939.87|15060.06|14940.06|15060.2|14940.2|15059.87|14939.87|9
1650175340000|2022-04-17 06:02:20|15060.03|14940.03|15060|14940|15060.61|14940.61|15060|14940|9
1650175350000|2022-04-17 06:02:30|15059.96|14939.96|15060.08|14940.08|15060.1|14940.1|15059.91|14939.91|8
1650175360000|2022-04-17 06:02:40|15060.02|14940.02|15059.4|14939.4|15060.02|14940.02|15059.33|14939.33|9
1650175370000|2022-04-17 06:02:50|15059.38|14939.38|15059.25|14939.25|15059.4|14939.4|15059.21|14939.21|10
1650175380000|2022-04-17 06:03:00|15059.3|14939.3|15059.2|14939.2|15059.38|14939.38|15058.98|14938.98|8
1650175390000|2022-04-17 06:03:10|15059.24|14939.24|15059.03|14939.03|15059.33|14939.33|15058.85|14938.85|7
1650175400000|2022-04-17 06:03:20|15059.01|14939.01|15059.21|14939.21|15059.21|14939.21|15058.75|14938.75|9
1650175410000|2022-04-17 06:03:30|15059|14939|15060.04|14940.04|15060.04|14940.04|15059|14939|10
1650175420000|2022-04-17 06:03:40|15059.99|14939.99|15060.23|14940.23|15060.41|14940.41|15059.99|14939.99|10
1650175430000|2022-04-17 06:03:50|15060.37|14940.37|15060.34|14940.34|15060.4|14940.4|15060.11|14940.11|9
1650175440000|2022-04-17 06:04:00|15060.63|14940.63|15061|14941|15061.11|14941.11|15060.52|14940.52|9
1650175450000|2022-04-17 06:04:10|15060.75|14940.75|15061.28|14941.28|15061.39|14941.39|15060.63|14940.63|10
1650175460000|2022-04-17 06:04:20|15061.57|14941.57|15061.17|14941.17|15061.57|14941.57|15061.17|14941.17|9
1650175470000|2022-04-17 06:04:30|15061.22|14941.22|15061.32|14941.32|15061.54|14941.54|15061.21|14941.21|9
1650175480000|2022-04-17 06:04:40|15061.14|14941.14|15060.87|14940.87|15061.14|14941.14|15060.78|14940.78|9
1650175490000|2022-04-17 06:04:50|15061.01|14941.01|15060.88|14940.88|15061.08|14941.08|15060.88|14940.88|7
1650175500000|2022-04-17 06:05:00|15060.87|14940.87|15061.22|14941.22|15061.72|14941.72|15060.87|14940.87|8
1650175510000|2022-04-17 06:05:10|15061.3|14941.3|15060.68|14940.68|15061.34|14941.34|15060.68|14940.68|9
1650175520000|2022-04-17 06:05:20|15060.59|14940.59|15060.28|14940.28|15060.59|14940.59|15060.28|14940.28|10
1650175530000|2022-04-17 06:05:30|15060.21|14940.21|15059.88|14939.88|15060.21|14940.21|15059.86|14939.86|7
1650175540000|2022-04-17 06:05:40|15059.93|14939.93|15059.78|14939.78|15059.96|14939.96|15059.78|14939.78|8
1650175550000|2022-04-17 06:05:50|15059.82|14939.82|15059.08|14939.08|15059.85|14939.85|15059.08|14939.08|10
1650175560000|2022-04-17 06:06:00|15058.98|14938.98|15058.26|14938.26|15058.98|14938.98|15058.26|14938.26|9
1650175570000|2022-04-17 06:06:10|15058.3|14938.3|15058.15|14938.15|15058.52|14938.52|15057.92|14937.92|9
1650175580000|2022-04-17 06:06:20|15057.96|14937.96|15058.23|14938.23|15058.23|14938.23|15057.85|14937.85|8
1650175590000|2022-04-17 06:06:30|15058.08|14938.08|15057.92|14937.92|15058.34|14938.34|15057.89|14937.89|9
1650175600000|2022-04-17 06:06:40|15057.83|14937.83|15058.12|14938.12|15058.17|14938.17|15057.83|14937.83|8
1650175610000|2022-04-17 06:06:50|15057.97|14937.97|15057.26|14937.26|15058.1|14938.1|15057.24|14937.24|9
1650175620000|2022-04-17 06:07:00|15057.31|14937.31|15057.55|14937.55|15057.59|14937.59|15057.31|14937.31|10
1650175630000|2022-04-17 06:07:10|15057.44|14937.44|15056.92|14936.92|15057.46|14937.46|15056.92|14936.92|9
1650175640000|2022-04-17 06:07:20|15056.61|14936.61|15055.43|14935.43|15056.92|14936.92|15055.43|14935.43|10
1650175650000|2022-04-17 06:07:30|15055.21|14935.21|15055.06|14935.06|15055.57|14935.57|15055.06|14935.06|9
1650175660000|2022-04-17 06:07:40|15055.18|14935.18|15053.47|14933.47|15055.19|14935.19|15053.47|14933.47|10
1650175670000|2022-04-17 06:07:50|15053.61|14933.61|15053.47|14933.47|15053.69|14933.69|15053.47|14933.47|7
1650175680000|2022-04-17 06:08:00|15053.48|14933.48|15053.16|14933.16|15053.63|14933.63|15053.16|14933.16|10
1650175690000|2022-04-17 06:08:10|15053.21|14933.21|15052.72|14932.72|15053.31|14933.31|15052.72|14932.72|7
1650175700000|2022-04-17 06:08:20|15052.59|14932.59|15053.3|14933.3|15053.3|14933.3|15052.59|14932.59|9
1650175710000|2022-04-17 06:08:30|15053.32|14933.32|15053.83|14933.83|15053.83|14933.83|15053.2|14933.2|9
1650175720000|2022-04-17 06:08:40|15053.89|14933.89|15053.77|14933.77|15054.24|14934.24|15053.77|14933.77|8
1650175730000|2022-04-17 06:08:50|15053.85|14933.85|15053.45|14933.45|15053.85|14933.85|15053.36|14933.36|8
1650175740000|2022-04-17 06:09:00|15053.49|14933.49|15053.81|14933.81|15053.82|14933.82|15053.48|14933.48|8
1650175750000|2022-04-17 06:09:10|15053.82|14933.82|15054|14934|15054.02|14934.02|15053.81|14933.81|10
1650175760000|2022-04-17 06:09:20|15053.96|14933.96|15054.13|14934.13|15054.14|14934.14|15053.84|14933.84|9
1650175770000|2022-04-17 06:09:30|15054.18|14934.18|15054.52|14934.52|15054.98|14934.98|15054.17|14934.17|10
1650175780000|2022-04-17 06:09:40|15054.64|14934.64|15055.82|14935.82|15055.97|14935.97|15054.64|14934.64|8
1650175790000|2022-04-17 06:09:50|15056.05|14936.05|15056.9|14936.9|15056.91|14936.91|15056.05|14936.05|10
1650175800000|2022-04-17 06:10:00|15056.89|14936.89|15057.05|14937.05|15057.05|14937.05|15056.48|14936.48|10
1650175810000|2022-04-17 06:10:10|15057.08|14937.08|15056.64|14936.64|15057.08|14937.08|15056.52|14936.52|10
1650175820000|2022-04-17 06:10:20|15056.68|14936.68|15056.39|14936.39|15056.68|14936.68|15056.31|14936.31|10
1650175830000|2022-04-17 06:10:30|15056.29|14936.29|15056.2|14936.2|15056.75|14936.75|15056.2|14936.2|10
1650175840000|2022-04-17 06:10:40|15056.19|14936.19|15056.2|14936.2|15056.29|14936.29|15056.04|14936.04|10
1650175850000|2022-04-17 06:10:50|15056.11|14936.11|15056.28|14936.28|15056.31|14936.31|15056.11|14936.11|8
1650175860000|2022-04-17 06:11:00|15056.1|14936.1|15057.5|14937.5|15057.77|14937.77|15056.1|14936.1|10
1650175870000|2022-04-17 06:11:10|15057.63|14937.63|15056.79|14936.79|15057.81|14937.81|15056.79|14936.79|10
1650175880000|2022-04-17 06:11:20|15056.51|14936.51|15054.99|14934.99|15056.51|14936.51|15054.99|14934.99|9
1650175890000|2022-04-17 06:11:30|15054.95|14934.95|15054.43|14934.43|15055|14935|15054.43|14934.43|8
1650175900000|2022-04-17 06:11:40|15054.33|14934.33|15052.66|14932.66|15054.5|14934.5|15052.66|14932.66|9
1650175910000|2022-04-17 06:11:50|15052.46|14932.46|15051.62|14931.62|15052.46|14932.46|15051.3|14931.3|10
1650175920000|2022-04-17 06:12:00|15051.68|14931.68|15051|14931|15051.8|14931.8|15050.87|14930.87|10
1650175930000|2022-04-17 06:12:10|15051.18|14931.18|15050.74|14930.74|15051.18|14931.18|15050.74|14930.74|10
1650175940000|2022-04-17 06:12:20|15050|14930|15050.53|14930.53|15050.57|14930.57|15050|14930|9
1650175950000|2022-04-17 06:12:30|15050.47|14930.47|15050.85|14930.85|15050.95|14930.95|15050.47|14930.47|10
1650175960000|2022-04-17 06:12:40|15050.88|14930.88|15050.5|14930.5|15051.04|14931.04|15050.5|14930.5|6
1650175970000|2022-04-17 06:12:50|15050.45|14930.45|15050.24|14930.24|15050.59|14930.59|15050.2|14930.2|9
1650175980000|2022-04-17 06:13:00|15050.21|14930.21|15050.12|14930.12|15050.22|14930.22|15050.04|14930.04|9
1650175990000|2022-04-17 06:13:10|15050.07|14930.07|15050.15|14930.15|15050.18|14930.18|15050.03|14930.03|8
1650176000000|2022-04-17 06:13:20|15049.28|14929.28|15050.02|14930.02|15050.18|14930.18|15049.28|14929.28|9
1650176010000|2022-04-17 06:13:30|15050.2|14930.2|15050.75|14930.75|15050.93|14930.93|15050.07|14930.07|10
1650176020000|2022-04-17 06:13:40|15050.82|14930.82|15050.58|14930.58|15051.02|14931.02|15050.58|14930.58|10
1650176030000|2022-04-17 06:13:50|15050.56|14930.56|15050.64|14930.64|15050.64|14930.64|15050.46|14930.46|6
1650176040000|2022-04-17 06:14:00|15050.69|14930.69|15050.83|14930.83|15051.05|14931.05|15050.69|14930.69|8
1650176050000|2022-04-17 06:14:10|15051.33|14931.33|15050.54|14930.54|15051.33|14931.33|15050.54|14930.54|8
1650176060000|2022-04-17 06:14:20|15050.36|14930.36|15051.23|14931.23|15051.23|14931.23|15050.35|14930.35|10
1650176070000|2022-04-17 06:14:30|15051.13|14931.13|15052.02|14932.02|15052.02|14932.02|15051.13|14931.13|8
1650176080000|2022-04-17 06:14:40|15051.99|14931.99|15054.57|14934.57|15054.57|14934.57|15051.99|14931.99|9
1650176090000|2022-04-17 06:14:50|15054.61|14934.61|15054.76|14934.76|15055|14935|15054.52|14934.52|10
1650176100000|2022-04-17 06:15:00|15054.97|14934.97|15054.32|14934.32|15055.04|14935.04|15054.32|14934.32|9
1650176110000|2022-04-17 06:15:10|15054.15|14934.15|15052.55|14932.55|15054.15|14934.15|15052.55|14932.55|8
1650176120000|2022-04-17 06:15:20|15052.47|14932.47|15053.64|14933.64|15053.64|14933.64|15052.42|14932.42|8
1650176130000|2022-04-17 06:15:30|15053.58|14933.58|15053.33|14933.33|15053.67|14933.67|15053.33|14933.33|8
1650176140000|2022-04-17 06:15:40|15053.41|14933.41|15053.28|14933.28|15053.61|14933.61|15053.28|14933.28|6
1650176150000|2022-04-17 06:15:50|15053.23|14933.23|15052.32|14932.32|15053.23|14933.23|15052.32|14932.32|7
1650176160000|2022-04-17 06:16:00|15052.36|14932.36|15053.32|14933.32|15053.32|14933.32|15052.31|14932.31|8
1650176170000|2022-04-17 06:16:10|15053.23|14933.23|15052.95|14932.95|15053.23|14933.23|15052.85|14932.85|8
1650176180000|2022-04-17 06:16:20|15052.87|14932.87|15052.61|14932.61|15052.87|14932.87|15052.56|14932.56|9
1650176190000|2022-04-17 06:16:30|15052.55|14932.55|15052.24|14932.24|15052.55|14932.55|15052.24|14932.24|8
1650176200000|2022-04-17 06:16:40|15052.17|14932.17|15052.09|14932.09|15052.17|14932.17|15051.86|14931.86|8
1650176210000|2022-04-17 06:16:50|15052.05|14932.05|15051.88|14931.88|15052.17|14932.17|15051.88|14931.88|8
1650176220000|2022-04-17 06:17:00|15051.84|14931.84|15051.77|14931.77|15051.88|14931.88|15051.68|14931.68|7
1650176230000|2022-04-17 06:17:10|15051.95|14931.95|15052.9|14932.9|15053.07|14933.07|15051.95|14931.95|9
1650176240000|2022-04-17 06:17:20|15052.97|14932.97|15053.32|14933.32|15053.32|14933.32|15052.93|14932.93|9
1650176250000|2022-04-17 06:17:30|15053.3|14933.3|15053.3|14933.3|15053.41|14933.41|15053.25|14933.25|10
1650176260000|2022-04-17 06:17:40|15053.28|14933.28|15053.31|14933.31|15053.34|14933.34|15053.14|14933.14|8
1650176270000|2022-04-17 06:17:50|15053.28|14933.28|15052.94|14932.94|15053.28|14933.28|15052.94|14932.94|5
1650176280000|2022-04-17 06:18:00|15052.91|14932.91|15052.52|14932.52|15052.91|14932.91|15052.52|14932.52|10
1650176290000|2022-04-17 06:18:10|15052.41|14932.41|15053.67|14933.67|15054.02|14934.02|15052.39|14932.39|10
1650176300000|2022-04-17 06:18:20|15053.77|14933.77|15053.33|14933.33|15053.82|14933.82|15053.3|14933.3|9
1650176310000|2022-04-17 06:18:30|15053.31|14933.31|15053.55|14933.55|15053.55|14933.55|15053.27|14933.27|9
1650176320000|2022-04-17 06:18:40|15053.27|14933.27|15053.55|14933.55|15053.61|14933.61|15053.27|14933.27|6
1650176330000|2022-04-17 06:18:50|15053.51|14933.51|15053.71|14933.71|15053.71|14933.71|15053.46|14933.46|6
1650176340000|2022-04-17 06:19:00|15053.77|14933.77|15053.84|14933.84|15053.87|14933.87|15053.73|14933.73|9
1650176350000|2022-04-17 06:19:10|15053.79|14933.79|15054.09|14934.09|15054.09|14934.09|15053.79|14933.79|8
1650176360000|2022-04-17 06:19:20|15053.95|14933.95|15053.78|14933.78|15054.07|14934.07|15053.78|14933.78|9
1650176370000|2022-04-17 06:19:30|15053.82|14933.82|15053.93|14933.93|15053.96|14933.96|15053.82|14933.82|8
1650176380000|2022-04-17 06:19:40|15054.08|14934.08|15053.74|14933.74|15054.11|14934.11|15053.74|14933.74|10
1650176390000|2022-04-17 06:19:50|15053.75|14933.75|15053.29|14933.29|15053.77|14933.77|15053.05|14933.05|9
1650176400000|2022-04-17 06:20:00|15053.24|14933.24|15054.08|14934.08|15054.08|14934.08|15052.99|14932.99|9
1650176410000|2022-04-17 06:20:10|15054.05|14934.05|15053.79|14933.79|15054.52|14934.52|15053.79|14933.79|8
1650176420000|2022-04-17 06:20:20|15053.74|14933.74|15054.02|14934.02|15054.13|14934.13|15053.74|14933.74|10
1650176430000|2022-04-17 06:20:30|15054.07|14934.07|15054.19|14934.19|15054.3|14934.3|15054.07|14934.07|7
1650176440000|2022-04-17 06:20:40|15054.33|14934.33|15055.55|14935.55|15055.55|14935.55|15054.27|14934.27|6
1650176450000|2022-04-17 06:20:50|15055.61|14935.61|15055.47|14935.47|15055.61|14935.61|15055.32|14935.32|10
1650176460000|2022-04-17 06:21:00|15055.54|14935.54|15054.58|14934.58|15055.63|14935.63|15054.58|14934.58|9
1650176470000|2022-04-17 06:21:10|15054.6|14934.6|15054.51|14934.51|15055.3|14935.3|15054.47|14934.47|9
1650176480000|2022-04-17 06:21:20|15054.5|14934.5|15053.79|14933.79|15054.58|14934.58|15053.78|14933.78|10
1650176490000|2022-04-17 06:21:30|15053.82|14933.82|15054.15|14934.15|15055.09|14935.09|15053.82|14933.82|9
1650176500000|2022-04-17 06:21:40|15054.27|14934.27|15055.34|14935.34|15055.34|14935.34|15054.27|14934.27|6
1650176510000|2022-04-17 06:21:50|15055.35|14935.35|15054.66|14934.66|15055.54|14935.54|15054.49|14934.49|10
1650176520000|2022-04-17 06:22:00|15054.68|14934.68|15054.63|14934.63|15055.59|14935.59|15054.63|14934.63|9
1650176530000|2022-04-17 06:22:10|15054.71|14934.71|15054.58|14934.58|15055.47|14935.47|15054.58|14934.58|8
1650176540000|2022-04-17 06:22:20|15054.71|14934.71|15054.5|14934.5|15054.76|14934.76|15053.71|14933.71|8
1650176550000|2022-04-17 06:22:30|15054.58|14934.58|15052.38|14932.38|15054.58|14934.58|15052.38|14932.38|10
1650176560000|2022-04-17 06:22:40|15053.07|14933.07|15052.02|14932.02|15053.07|14933.07|15052.02|14932.02|9
1650176570000|2022-04-17 06:22:50|15051.97|14931.97|15051.57|14931.57|15052.77|14932.77|15051.36|14931.36|9
1650176580000|2022-04-17 06:23:00|15051.35|14931.35|15050.89|14930.89|15051.73|14931.73|15050.89|14930.89|10
1650176590000|2022-04-17 06:23:10|15050.4|14930.4|15049.76|14929.76|15050.4|14930.4|15049.76|14929.76|9
1650176600000|2022-04-17 06:23:20|15050.66|14930.66|15051.34|14931.34|15051.42|14931.42|15050.66|14930.66|9
1650176610000|2022-04-17 06:23:30|15050.5|14930.5|15051.08|14931.08|15051.08|14931.08|15049.73|14929.73|9
1650176620000|2022-04-17 06:23:40|15051.1|14931.1|15050.64|14930.64|15051.1|14931.1|15049.4|14929.4|9
1650176630000|2022-04-17 06:23:50|15050.75|14930.75|15049.25|14929.25|15051|14931|15049.25|14929.25|10
1650176640000|2022-04-17 06:24:00|15049.27|14929.27|15049.52|14929.52|15050.77|14930.77|15049.19|14929.19|10
1650176650000|2022-04-17 06:24:10|15049.4|14929.4|15049.01|14929.01|15049.4|14929.4|15048.84|14928.84|9
1650176660000|2022-04-17 06:24:20|15048.92|14928.92|15046.89|14926.89|15048.92|14928.92|15046.89|14926.89|9
1650176670000|2022-04-17 06:24:30|15046.87|14926.87|15046.24|14926.24|15046.87|14926.87|15046.24|14926.24|10
1650176680000|2022-04-17 06:24:40|15046.39|14926.39|15046.04|14926.04|15046.48|14926.48|15046.04|14926.04|8
1650176690000|2022-04-17 06:24:50|15046.13|14926.13|15044.13|14924.13|15046.13|14926.13|15044.13|14924.13|10
1650176700000|2022-04-17 06:25:00|15043.81|14923.81|15043.68|14923.68|15043.85|14923.85|15043.51|14923.51|9
1650176710000|2022-04-17 06:25:10|15043.74|14923.74|15043.6|14923.6|15043.74|14923.74|15043.58|14923.58|9
1650176720000|2022-04-17 06:25:20|15043.54|14923.54|15043.52|14923.52|15043.58|14923.58|15043.33|14923.33|9
1650176730000|2022-04-17 06:25:30|15043.66|14923.66|15043.87|14923.87|15044.04|14924.04|15043.63|14923.63|8
1650176740000|2022-04-17 06:25:40|15043.8|14923.8|15043.68|14923.68|15043.8|14923.8|15043.53|14923.53|9
1650176750000|2022-04-17 06:25:50|15043.72|14923.72|15042.81|14922.81|15043.72|14923.72|15042.81|14922.81|9
1650176760000|2022-04-17 06:26:00|15042.74|14922.74|15042.24|14922.24|15042.83|14922.83|15042.16|14922.16|9
1650176770000|2022-04-17 06:26:10|15041.88|14921.88|15041.72|14921.72|15042.14|14922.14|15041.72|14921.72|7
1650176780000|2022-04-17 06:26:20|15041.65|14921.65|15041.85|14921.85|15041.89|14921.89|15041.65|14921.65|8
1650176790000|2022-04-17 06:26:30|15041.93|14921.93|15041.65|14921.65|15041.93|14921.93|15041.62|14921.62|8
1650176800000|2022-04-17 06:26:40|15041.54|14921.54|15041.36|14921.36|15041.55|14921.55|15041.18|14921.18|6
1650176810000|2022-04-17 06:26:50|15041.14|14921.14|15041.23|14921.23|15041.87|14921.87|15041.14|14921.14|8
1650176820000|2022-04-17 06:27:00|15041.32|14921.32|15041.27|14921.27|15042.1|14922.1|15041.27|14921.27|8
1650176830000|2022-04-17 06:27:10|15041.23|14921.23|15040.46|14920.46|15041.91|14921.91|15040.46|14920.46|8
1650176840000|2022-04-17 06:27:20|15040.55|14920.55|15041.38|14921.38|15041.44|14921.44|15040.55|14920.55|7
1650176850000|2022-04-17 06:27:30|15040.93|14920.93|15041.2|14921.2|15041.59|14921.59|15040.92|14920.92|10
1650176860000|2022-04-17 06:27:40|15041.31|14921.31|15041.54|14921.54|15041.56|14921.56|15041.24|14921.24|7
1650176870000|2022-04-17 06:27:50|15041.5|14921.5|15042.25|14922.25|15042.25|14922.25|15041.5|14921.5|10
1650176880000|2022-04-17 06:28:00|15042.31|14922.31|15043.97|14923.97|15044.05|14924.05|15042.31|14922.31|9
1650176890000|2022-04-17 06:28:10|15043.96|14923.96|15044.01|14924.01|15044.01|14924.01|15043.74|14923.74|8
1650176900000|2022-04-17 06:28:20|15043.98|14923.98|15044.85|14924.85|15044.85|14924.85|15043.98|14923.98|9
1650176910000|2022-04-17 06:28:30|15044.58|14924.58|15044.9|14924.9|15044.99|14924.99|15044.58|14924.58|8
1650176920000|2022-04-17 06:28:40|15044.95|14924.95|15045.53|14925.53|15045.53|14925.53|15044.85|14924.85|9
1650176930000|2022-04-17 06:28:50|15045.49|14925.49|15046.9|14926.9|15046.99|14926.99|15045.18|14925.18|9
1650176940000|2022-04-17 06:29:00|15046.86|14926.86|15046.95|14926.95|15047.12|14927.12|15046.76|14926.76|9
1650176950000|2022-04-17 06:29:10|15047.08|14927.08|15047.49|14927.49|15047.61|14927.61|15047.08|14927.08|7
1650176960000|2022-04-17 06:29:20|15047.59|14927.59|15047.43|14927.43|15047.59|14927.59|15047.3|14927.3|9
1650176970000|2022-04-17 06:29:30|15047.28|14927.28|15047.05|14927.05|15047.32|14927.32|15047.04|14927.04|10
1650176980000|2022-04-17 06:29:40|15046.37|14926.37|15047.08|14927.08|15047.15|14927.15|15046.37|14926.37|9
1650176990000|2022-04-17 06:29:50|15047.11|14927.11|15047.78|14927.78|15047.83|14927.83|15047.09|14927.09|7
1650177000000|2022-04-17 06:30:00|15047.58|14927.58|15047.9|14927.9|15047.9|14927.9|15047.45|14927.45|8
1650177010000|2022-04-17 06:30:10|15047.93|14927.93|15048.23|14928.23|15048.28|14928.28|15047.93|14927.93|9
1650177020000|2022-04-17 06:30:20|15048.24|14928.24|15047.98|14927.98|15048.24|14928.24|15047.84|14927.84|10
1650177030000|2022-04-17 06:30:30|15047.85|14927.85|15047.52|14927.52|15047.85|14927.85|15047.3|14927.3|9
1650177040000|2022-04-17 06:30:40|15047.41|14927.41|15048.2|14928.2|15048.3|14928.3|15047.41|14927.41|5
1650177050000|2022-04-17 06:30:50|15048.11|14928.11|15048.43|14928.43|15048.55|14928.55|15048.11|14928.11|7
1650177060000|2022-04-17 06:31:00|15048.84|14928.84|15048.65|14928.65|15049.06|14929.06|15048.65|14928.65|8
1650177070000|2022-04-17 06:31:10|15048.63|14928.63|15049.01|14929.01|15049.01|14929.01|15048.56|14928.56|8
1650177080000|2022-04-17 06:31:20|15049.03|14929.03|15049.33|14929.33|15049.33|14929.33|15049.03|14929.03|9
1650177090000|2022-04-17 06:31:30|15049.37|14929.37|15049.73|14929.73|15049.73|14929.73|15049.37|14929.37|9
1650177100000|2022-04-17 06:31:40|15049.62|14929.62|15049.95|14929.95|15049.95|14929.95|15049.6|14929.6|9
1650177110000|2022-04-17 06:31:50|15049.9|14929.9|15052.32|14932.32|15052.32|14932.32|15049.88|14929.88|10
1650177120000|2022-04-17 06:32:00|15052.7|14932.7|15053.5|14933.5|15053.5|14933.5|15052.7|14932.7|10
1650177130000|2022-04-17 06:32:10|15053.66|14933.66|15054.99|14934.99|15054.99|14934.99|15053.66|14933.66|9
1650177140000|2022-04-17 06:32:20|15055.1|14935.1|15055.48|14935.48|15055.48|14935.48|15055.1|14935.1|7
1650177150000|2022-04-17 06:32:30|15055.46|14935.46|15055.38|14935.38|15055.46|14935.46|15055.23|14935.23|8
1650177160000|2022-04-17 06:32:40|15055.37|14935.37|15055.91|14935.91|15055.91|14935.91|15055.14|14935.14|9
1650177170000|2022-04-17 06:32:50|15055.81|14935.81|15055.19|14935.19|15056.24|14936.24|15055.19|14935.19|7
1650177180000|2022-04-17 06:33:00|15055.35|14935.35|15058|14938|15058|14938|15055.35|14935.35|10
1650177190000|2022-04-17 06:33:10|15058.17|14938.17|15058.09|14938.09|15058.45|14938.45|15058.09|14938.09|7
1650177200000|2022-04-17 06:33:20|15057.83|14937.83|15058.02|14938.02|15058.14|14938.14|15057.83|14937.83|9
1650177210000|2022-04-17 06:33:30|15058.03|14938.03|15057.68|14937.68|15058.03|14938.03|15057.43|14937.43|8
1650177220000|2022-04-17 06:33:40|15057.8|14937.8|15058.43|14938.43|15058.43|14938.43|15057.8|14937.8|8
1650177230000|2022-04-17 06:33:50|15058.45|14938.45|15058.57|14938.57|15058.57|14938.57|15058.29|14938.29|10
1650177240000|2022-04-17 06:34:00|15058.11|14938.11|15060.06|14940.06|15060.06|14940.06|15058.09|14938.09|10
1650177250000|2022-04-17 06:34:10|15060.1|14940.1|15061.83|14941.83|15061.83|14941.83|15060.05|14940.05|10
1650177260000|2022-04-17 06:34:20|15061.88|14941.88|15062.53|14942.53|15062.95|14942.95|15061.88|14941.88|9
1650177270000|2022-04-17 06:34:30|15062.28|14942.28|15062.83|14942.83|15062.83|14942.83|15062.23|14942.23|9
1650177280000|2022-04-17 06:34:40|15063.26|14943.26|15062.52|14942.52|15063.26|14943.26|15062.44|14942.44|10
1650177290000|2022-04-17 06:34:50|15062.24|14942.24|15060.84|14940.84|15062.24|14942.24|15060.84|14940.84|10
1650177300000|2022-04-17 06:35:00|15060.88|14940.88|15059.1|14939.1|15060.88|14940.88|15059.05|14939.05|9
1650177310000|2022-04-17 06:35:10|15058.5|14938.5|15058.1|14938.1|15058.5|14938.5|15057.93|14937.93|10
1650177320000|2022-04-17 06:35:20|15058.14|14938.14|15058.6|14938.6|15058.6|14938.6|15057.99|14937.99|9
1650177330000|2022-04-17 06:35:30|15058.59|14938.59|15058.87|14938.87|15058.9|14938.9|15058.59|14938.59|10
1650177340000|2022-04-17 06:35:40|15058.66|14938.66|15058.6|14938.6|15058.76|14938.76|15058.6|14938.6|10
1650177350000|2022-04-17 06:35:50|15058.72|14938.72|15058.75|14938.75|15058.86|14938.86|15058.65|14938.65|8
1650177360000|2022-04-17 06:36:00|15058.87|14938.87|15058.9|14938.9|15058.9|14938.9|15058.81|14938.81|5
1650177370000|2022-04-17 06:36:10|15058.85|14938.85|15058.87|14938.87|15058.87|14938.87|15058.74|14938.74|8
1650177380000|2022-04-17 06:36:20|15058.89|14938.89|15059.31|14939.31|15059.37|14939.37|15058.84|14938.84|10
1650177390000|2022-04-17 06:36:30|15059.35|14939.35|15059.56|14939.56|15059.6|14939.6|15059.35|14939.35|8
1650177400000|2022-04-17 06:36:40|15059.44|14939.44|15059.72|14939.72|15059.79|14939.79|15059.44|14939.44|8
1650177410000|2022-04-17 06:36:50|15059.63|14939.63|15059.84|14939.84|15059.84|14939.84|15059.61|14939.61|7
1650177420000|2022-04-17 06:37:00|15059.9|14939.9|15059.84|14939.84|15059.92|14939.92|15059.42|14939.42|8
1650177430000|2022-04-17 06:37:10|15059.88|14939.88|15060.95|14940.95|15061.06|14941.06|15059.86|14939.86|9
1650177440000|2022-04-17 06:37:20|15061|14941|15061.86|14941.86|15061.86|14941.86|15061|14941|8
1650177450000|2022-04-17 06:37:30|15061.79|14941.79|15063.48|14943.48|15063.81|14943.81|15061.79|14941.79|9
1650177460000|2022-04-17 06:37:40|15063.87|14943.87|15064.66|14944.66|15064.92|14944.92|15063.87|14943.87|9
1650177470000|2022-04-17 06:37:50|15064.53|14944.53|15062.77|14942.77|15064.62|14944.62|15062.77|14942.77|10
1650177480000|2022-04-17 06:38:00|15062.88|14942.88|15062.89|14942.89|15062.89|14942.89|15062.59|14942.59|9
1650177490000|2022-04-17 06:38:10|15062.82|14942.82|15062.97|14942.97|15063.09|14943.09|15062.82|14942.82|8
1650177500000|2022-04-17 06:38:20|15062.77|14942.77|15063.38|14943.38|15063.41|14943.41|15062.77|14942.77|9
1650177510000|2022-04-17 06:38:30|15063.49|14943.49|15063.45|14943.45|15063.51|14943.51|15063.34|14943.34|9
1650177520000|2022-04-17 06:38:40|15063.44|14943.44|15063.71|14943.71|15063.81|14943.81|15063.44|14943.44|8
1650177530000|2022-04-17 06:38:50|15063.88|14943.88|15063.57|14943.57|15064.04|14944.04|15063.3|14943.3|10
1650177540000|2022-04-17 06:39:00|15063.47|14943.47|15063.76|14943.76|15063.76|14943.76|15063.47|14943.47|6
1650177550000|2022-04-17 06:39:10|15063.59|14943.59|15062.76|14942.76|15063.59|14943.59|15062.76|14942.76|10
1650177560000|2022-04-17 06:39:20|15062.8|14942.8|15062.46|14942.46|15062.8|14942.8|15062.19|14942.19|9
1650177570000|2022-04-17 06:39:30|15062.39|14942.39|15062.24|14942.24|15062.8|14942.8|15062.2|14942.2|10
1650177580000|2022-04-17 06:39:40|15062.03|14942.03|15061.82|14941.82|15062.04|14942.04|15061.72|14941.72|7
1650177590000|2022-04-17 06:39:50|15061.85|14941.85|15061.97|14941.97|15062|14942|15061.85|14941.85|7
1650177600000|2022-04-17 06:40:00|15061.76|14941.76|15062.09|14942.09|15062.09|14942.09|15061.76|14941.76|8
1650177610000|2022-04-17 06:40:10|15062.13|14942.13|15062.38|14942.38|15062.38|14942.38|15062.13|14942.13|7
1650177620000|2022-04-17 06:40:20|15062.3|14942.3|15062.44|14942.44|15062.44|14942.44|15062.3|14942.3|6
1650177630000|2022-04-17 06:40:30|15062.68|14942.68|15062.77|14942.77|15062.94|14942.94|15062.66|14942.66|9
1650177640000|2022-04-17 06:40:40|15062.88|14942.88|15062.87|14942.87|15062.88|14942.88|15062.79|14942.79|9
1650177650000|2022-04-17 06:40:50|15063.16|14943.16|15063.6|14943.6|15063.6|14943.6|15063.16|14943.16|9
1650177660000|2022-04-17 06:41:00|15063.46|14943.46|15063.57|14943.57|15063.57|14943.57|15063.38|14943.38|7
1650177670000|2022-04-17 06:41:10|15063.62|14943.62|15063.53|14943.53|15063.62|14943.62|15063.26|14943.26|7
1650177680000|2022-04-17 06:41:20|15063.41|14943.41|15064.37|14944.37|15064.37|14944.37|15063.23|14943.23|7
1650177690000|2022-04-17 06:41:30|15064.48|14944.48|15064.35|14944.35|15064.53|14944.53|15064.31|14944.31|8
1650177700000|2022-04-17 06:41:40|15064.34|14944.34|15064.6|14944.6|15064.6|14944.6|15064.34|14944.34|10
1650177710000|2022-04-17 06:41:50|15064.68|14944.68|15064.29|14944.29|15064.68|14944.68|15064.29|14944.29|7
1650177720000|2022-04-17 06:42:00|15064.25|14944.25|15064.25|14944.25|15064.25|14944.25|15063.67|14943.67|8
1650177730000|2022-04-17 06:42:10|15064.3|14944.3|15065.01|14945.01|15065.07|14945.07|15064.3|14944.3|10
1650177740000|2022-04-17 06:42:20|15064.95|14944.95|15065.2|14945.2|15065.35|14945.35|15064.95|14944.95|7
1650177750000|2022-04-17 06:42:30|15065.24|14945.24|15065.25|14945.25|15065.25|14945.25|15065.24|14945.24|2
1650177760000|2022-04-17 06:42:40|15065.1|14945.1|15065.31|14945.31|15065.31|14945.31|15065.1|14945.1|6
1650177770000|2022-04-17 06:42:50|15065.19|14945.19|15065.47|14945.47|15065.47|14945.47|15065.19|14945.19|9
1650177780000|2022-04-17 06:43:00|15065.5|14945.5|15065.38|14945.38|15065.75|14945.75|15065.37|14945.37|9
1650177790000|2022-04-17 06:43:10|15065.33|14945.33|15065.12|14945.12|15065.37|14945.37|15065.09|14945.09|7
1650177800000|2022-04-17 06:43:20|15065.3|14945.3|15065.51|14945.51|15065.72|14945.72|15065.3|14945.3|9
1650177810000|2022-04-17 06:43:30|15065.62|14945.62|15065.32|14945.32|15065.63|14945.63|15065.31|14945.31|9
1650177820000|2022-04-17 06:43:40|15065.54|14945.54|15065.56|14945.56|15065.59|14945.59|15065.32|14945.32|10
1650177830000|2022-04-17 06:43:50|15065.81|14945.81|15065.91|14945.91|15066.11|14946.11|15065.58|14945.58|10
1650177840000|2022-04-17 06:44:00|15065.88|14945.88|15063.49|14943.49|15065.9|14945.9|15063.4|14943.4|10
1650177850000|2022-04-17 06:44:10|15063.15|14943.15|15059.97|14939.97|15063.15|14943.15|15059.97|14939.97|10
1650177860000|2022-04-17 06:44:20|15059.77|14939.77|15058.34|14938.34|15059.77|14939.77|15058.34|14938.34|10
1650177870000|2022-04-17 06:44:30|15058.52|14938.52|15057.53|14937.53|15058.52|14938.52|15056.69|14936.69|10
1650177880000|2022-04-17 06:44:40|15057.69|14937.69|15056.11|14936.11|15057.99|14937.99|15056.08|14936.08|9
1650177890000|2022-04-17 06:44:50|15056.12|14936.12|15055.13|14935.13|15056.29|14936.29|15055.13|14935.13|8
1650177900000|2022-04-17 06:45:00|15054.08|14934.08|15054.94|14934.94|15055.08|14935.08|15054.08|14934.08|9
1650177910000|2022-04-17 06:45:10|15054.98|14934.98|15055.04|14935.04|15055.07|14935.07|15054.96|14934.96|10
1650177920000|2022-04-17 06:45:20|15055.06|14935.06|15055|14935|15055.28|14935.28|15054.99|14934.99|9
1650177930000|2022-04-17 06:45:30|15055.01|14935.01|15055.15|14935.15|15055.2|14935.2|15054.98|14934.98|9
1650177940000|2022-04-17 06:45:40|15055.27|14935.27|15056.23|14936.23|15056.23|14936.23|15055.27|14935.27|10
1650177950000|2022-04-17 06:45:50|15056.16|14936.16|15056.87|14936.87|15056.87|14936.87|15056.09|14936.09|10
1650177960000|2022-04-17 06:46:00|15056.9|14936.9|15057.48|14937.48|15057.48|14937.48|15056.9|14936.9|10
1650177970000|2022-04-17 06:46:10|15057.45|14937.45|15059.58|14939.58|15059.58|14939.58|15057.45|14937.45|9
1650177980000|2022-04-17 06:46:20|15059.36|14939.36|15061.56|14941.56|15061.63|14941.63|15059.36|14939.36|10
1650177990000|2022-04-17 06:46:30|15061.18|14941.18|15061.61|14941.61|15061.75|14941.75|15061.18|14941.18|10
1650178000000|2022-04-17 06:46:40|15061.62|14941.62|15062.17|14942.17|15062.21|14942.21|15061.62|14941.62|6
1650178010000|2022-04-17 06:46:50|15062.34|14942.34|15062.17|14942.17|15062.34|14942.34|15062.12|14942.12|7
1650178020000|2022-04-17 06:47:00|15062.18|14942.18|15062.5|14942.5|15062.5|14942.5|15062.15|14942.15|8
1650178030000|2022-04-17 06:47:10|15062.08|14942.08|15062.29|14942.29|15062.44|14942.44|15062.08|14942.08|10
1650178040000|2022-04-17 06:47:20|15062.26|14942.26|15061.89|14941.89|15062.45|14942.45|15061.89|14941.89|8
1650178050000|2022-04-17 06:47:30|15062.36|14942.36|15062.16|14942.16|15062.47|14942.47|15062.16|14942.16|8
1650178060000|2022-04-17 06:47:40|15062.21|14942.21|15061.58|14941.58|15062.32|14942.32|15061.58|14941.58|7
1650178070000|2022-04-17 06:47:50|15061.57|14941.57|15061.69|14941.69|15061.69|14941.69|15061.35|14941.35|10
1650178080000|2022-04-17 06:48:00|15061.76|14941.76|15062.01|14942.01|15062.36|14942.36|15061.76|14941.76|8
1650178090000|2022-04-17 06:48:10|15061.83|14941.83|15062.5|14942.5|15062.5|14942.5|15061.65|14941.65|9
1650178100000|2022-04-17 06:48:20|15062.59|14942.59|15063.07|14943.07|15063.08|14943.08|15062.59|14942.59|8
1650178110000|2022-04-17 06:48:30|15062.89|14942.89|15062.32|14942.32|15062.99|14942.99|15062.25|14942.25|9
1650178120000|2022-04-17 06:48:40|15062.42|14942.42|15062.47|14942.47|15062.55|14942.55|15062.32|14942.32|10
1650178130000|2022-04-17 06:48:50|15062.4|14942.4|15062.76|14942.76|15062.76|14942.76|15062.4|14942.4|10
1650178140000|2022-04-17 06:49:00|15062.81|14942.81|15063.17|14943.17|15063.17|14943.17|15062.81|14942.81|9
1650178150000|2022-04-17 06:49:10|15063.12|14943.12|15063.1|14943.1|15063.27|14943.27|15063.08|14943.08|6
1650178160000|2022-04-17 06:49:20|15062.94|14942.94|15063.01|14943.01|15063.21|14943.21|15062.7|14942.7|6
1650178170000|2022-04-17 06:49:30|15063.06|14943.06|15062.68|14942.68|15063.06|14943.06|15062.68|14942.68|7
1650178180000|2022-04-17 06:49:40|15062.58|14942.58|15062.85|14942.85|15062.85|14942.85|15062.58|14942.58|6
1650178190000|2022-04-17 06:49:50|15062.73|14942.73|15063.25|14943.25|15063.27|14943.27|15062.64|14942.64|10
1650178200000|2022-04-17 06:50:00|15063.17|14943.17|15063.9|14943.9|15063.95|14943.95|15063.01|14943.01|8
1650178210000|2022-04-17 06:50:10|15064.12|14944.12|15064.19|14944.19|15064.19|14944.19|15064.07|14944.07|7
1650178220000|2022-04-17 06:50:20|15064.07|14944.07|15064.16|14944.16|15064.36|14944.36|15063.96|14943.96|9
1650178230000|2022-04-17 06:50:30|15064.05|14944.05|15063.97|14943.97|15064.1|14944.1|15063.72|14943.72|10
1650178240000|2022-04-17 06:50:40|15064.11|14944.11|15063.82|14943.82|15064.11|14944.11|15063.77|14943.77|8
1650178250000|2022-04-17 06:50:50|15063.85|14943.85|15065.4|14945.4|15065.4|14945.4|15063.73|14943.73|9
1650178260000|2022-04-17 06:51:00|15065.41|14945.41|15065.45|14945.45|15065.45|14945.45|15065.4|14945.4|7
1650178270000|2022-04-17 06:51:10|15065.44|14945.44|15065.23|14945.23|15065.44|14945.44|15065.23|14945.23|5
1650178280000|2022-04-17 06:51:20|15064.79|14944.79|15064.62|14944.62|15064.79|14944.79|15064.51|14944.51|7
1650178290000|2022-04-17 06:51:30|15064.65|14944.65|15064.54|14944.54|15064.68|14944.68|15064.54|14944.54|7
1650178300000|2022-04-17 06:51:40|15064.16|14944.16|15063.94|14943.94|15064.33|14944.33|15063.94|14943.94|9
1650178310000|2022-04-17 06:51:50|15063.86|14943.86|15063.55|14943.55|15063.92|14943.92|15063.5|14943.5|10
1650178320000|2022-04-17 06:52:00|15063.88|14943.88|15063.58|14943.58|15063.94|14943.94|15063.58|14943.58|6
1650178330000|2022-04-17 06:52:10|15063.38|14943.38|15061.28|14941.28|15063.38|14943.38|15061.24|14941.24|8
1650178340000|2022-04-17 06:52:20|15061.43|14941.43|15061.69|14941.69|15061.69|14941.69|15061.43|14941.43|7
1650178350000|2022-04-17 06:52:30|15061.66|14941.66|15061.5|14941.5|15061.69|14941.69|15061.5|14941.5|5
1650178360000|2022-04-17 06:52:40|15061.49|14941.49|15061.67|14941.67|15061.72|14941.72|15061.49|14941.49|8
1650178370000|2022-04-17 06:52:50|15061.72|14941.72|15061.12|14941.12|15061.72|14941.72|15061.12|14941.12|10
1650178380000|2022-04-17 06:53:00|15061.19|14941.19|15061.49|14941.49|15061.63|14941.63|15061.17|14941.17|10
1650178390000|2022-04-17 06:53:10|15061.63|14941.63|15061.45|14941.45|15061.63|14941.63|15061.34|14941.34|10
1650178400000|2022-04-17 06:53:20|15061.53|14941.53|15061.85|14941.85|15061.85|14941.85|15061.43|14941.43|8
1650178410000|2022-04-17 06:53:30|15061.91|14941.91|15061.27|14941.27|15061.93|14941.93|15061.27|14941.27|6
1650178420000|2022-04-17 06:53:40|15061.3|14941.3|15061.4|14941.4|15061.51|14941.51|15061.21|14941.21|9
1650178430000|2022-04-17 06:53:50|15061.37|14941.37|15061.03|14941.03|15061.38|14941.38|15060.93|14940.93|10
1650178440000|2022-04-17 06:54:00|15060.96|14940.96|15061.16|14941.16|15061.17|14941.17|15060.93|14940.93|7
1650178450000|2022-04-17 06:54:10|15060.8|14940.8|15060.87|14940.87|15061.05|14941.05|15060.8|14940.8|8
1650178460000|2022-04-17 06:54:20|15060.68|14940.68|15059.89|14939.89|15060.75|14940.75|15059.89|14939.89|8
1650178470000|2022-04-17 06:54:30|15059.77|14939.77|15059.63|14939.63|15059.77|14939.77|15059.49|14939.49|8
1650178480000|2022-04-17 06:54:40|15059.5|14939.5|15058.42|14938.42|15059.5|14939.5|15058.42|14938.42|10
1650178490000|2022-04-17 06:54:50|15059.2|14939.2|15058.41|14938.41|15059.97|14939.97|15058.28|14938.28|10
1650178500000|2022-04-17 06:55:00|15058.39|14938.39|15058.63|14938.63|15058.63|14938.63|15058.32|14938.32|9
1650178510000|2022-04-17 06:55:10|15058.73|14938.73|15059.14|14939.14|15059.14|14939.14|15058.72|14938.72|9
1650178520000|2022-04-17 06:55:20|15058.89|14938.89|15059.11|14939.11|15059.11|14939.11|15058.89|14938.89|5
1650178530000|2022-04-17 06:55:30|15059.25|14939.25|15058.74|14938.74|15059.3|14939.3|15058.74|14938.74|9
1650178540000|2022-04-17 06:55:40|15058.67|14938.67|15058.55|14938.55|15058.67|14938.67|15058.51|14938.51|10
1650178550000|2022-04-17 06:55:50|15058.53|14938.53|15058.71|14938.71|15058.92|14938.92|15058.53|14938.53|9
1650178560000|2022-04-17 06:56:00|15058.67|14938.67|15058.68|14938.68|15059.49|14939.49|15058.41|14938.41|10
1650178570000|2022-04-17 06:56:10|15058.91|14938.91|15058.32|14938.32|15058.91|14938.91|15058.27|14938.27|9
1650178580000|2022-04-17 06:56:20|15058.31|14938.31|15058.12|14938.12|15058.33|14938.33|15058.12|14938.12|8
1650178590000|2022-04-17 06:56:30|15058.11|14938.11|15058.24|14938.24|15058.33|14938.33|15058.11|14938.11|8
1650178600000|2022-04-17 06:56:40|15058.22|14938.22|15058.06|14938.06|15058.24|14938.24|15057.99|14937.99|8
1650178610000|2022-04-17 06:56:50|15058.01|14938.01|15058|14938|15058.16|14938.16|15057.9|14937.9|8
1650178620000|2022-04-17 06:57:00|15058.04|14938.04|15057.89|14937.89|15058.08|14938.08|15057.89|14937.89|7
1650178630000|2022-04-17 06:57:10|15057.87|14937.87|15056.85|14936.85|15057.87|14937.87|15056.83|14936.83|7
1650178640000|2022-04-17 06:57:20|15056.87|14936.87|15056.53|14936.53|15056.87|14936.87|15056.4|14936.4|9
1650178650000|2022-04-17 06:57:30|15056.49|14936.49|15056.04|14936.04|15056.62|14936.62|15055.84|14935.84|8
1650178660000|2022-04-17 06:57:40|15055.91|14935.91|15056.03|14936.03|15056.05|14936.05|15055.84|14935.84|10
1650178670000|2022-04-17 06:57:50|15055.91|14935.91|15056.61|14936.61|15056.61|14936.61|15055.84|14935.84|9
1650178680000|2022-04-17 06:58:00|15056.62|14936.62|15056.53|14936.53|15057.08|14937.08|15056.52|14936.52|7
1650178690000|2022-04-17 06:58:10|15056.47|14936.47|15056.3|14936.3|15056.49|14936.49|15056.3|14936.3|7
1650178700000|2022-04-17 06:58:20|15056.31|14936.31|15056.39|14936.39|15056.46|14936.46|15056.31|14936.31|8
1650178710000|2022-04-17 06:58:30|15056.38|14936.38|15055.81|14935.81|15056.38|14936.38|15055.77|14935.77|8
1650178720000|2022-04-17 06:58:40|15055.79|14935.79|15056.75|14936.75|15056.77|14936.77|15055.79|14935.79|7
1650178730000|2022-04-17 06:58:50|15056.69|14936.69|15057.12|14937.12|15057.21|14937.21|15056.69|14936.69|10
1650178740000|2022-04-17 06:59:00|15057.1|14937.1|15057.17|14937.17|15057.31|14937.31|15056.92|14936.92|9
1650178750000|2022-04-17 06:59:10|15057.25|14937.25|15056.79|14936.79|15057.25|14937.25|15056.72|14936.72|8
1650178760000|2022-04-17 06:59:20|15056.82|14936.82|15056.69|14936.69|15056.84|14936.84|15056.64|14936.64|9
1650178770000|2022-04-17 06:59:30|15056.59|14936.59|15055.45|14935.45|15056.9|14936.9|15055.37|14935.37|10
1650178780000|2022-04-17 06:59:40|15054.9|14934.9|15055.2|14935.2|15055.2|14935.2|15054.7|14934.7|10
1650178790000|2022-04-17 06:59:50|15055.32|14935.32|15054.67|14934.67|15055.45|14935.45|15054.67|14934.67|9
1650178800000|2022-04-17 07:00:00|15054.69|14934.69|15055.1|14935.1|15055.1|14935.1|15054.5|14934.5|8
1650178810000|2022-04-17 07:00:10|15055.33|14935.33|15055.7|14935.7|15055.7|14935.7|15055.26|14935.26|9
1650178820000|2022-04-17 07:00:20|15055.69|14935.69|15055.38|14935.38|15055.7|14935.7|15055.24|14935.24|8
1650178830000|2022-04-17 07:00:30|15055.31|14935.31|15054.57|14934.57|15055.31|14935.31|15054.36|14934.36|9
1650178840000|2022-04-17 07:00:40|15054.64|14934.64|15054.24|14934.24|15054.69|14934.69|15054.24|14934.24|10
1650178850000|2022-04-17 07:00:50|15054.41|14934.41|15054.2|14934.2|15054.5|14934.5|15054.19|14934.19|8
1650178860000|2022-04-17 07:01:00|15054.21|14934.21|15054.89|14934.89|15054.94|14934.94|15054.21|14934.21|8
1650178870000|2022-04-17 07:01:10|15054.98|14934.98|15055.15|14935.15|15055.15|14935.15|15054.92|14934.92|8
1650178880000|2022-04-17 07:01:20|15055.03|14935.03|15054.52|14934.52|15055.03|14935.03|15054.5|14934.5|10
1650178890000|2022-04-17 07:01:30|15054.37|14934.37|15054.13|14934.13|15054.41|14934.41|15053.83|14933.83|10
1650178900000|2022-04-17 07:01:40|15054.14|14934.14|15054.83|14934.83|15054.83|14934.83|15053.95|14933.95|9
1650178910000|2022-04-17 07:01:50|15054.95|14934.95|15054.04|14934.04|15054.98|14934.98|15053.96|14933.96|9
1650178920000|2022-04-17 07:02:00|15054|14934|15053.77|14933.77|15054.01|14934.01|15053.67|14933.67|9
1650178930000|2022-04-17 07:02:10|15053.87|14933.87|15053.36|14933.36|15053.94|14933.94|15053.36|14933.36|8
1650178940000|2022-04-17 07:02:20|15053.37|14933.37|15053.2|14933.2|15053.37|14933.37|15053.09|14933.09|5
1650178950000|2022-04-17 07:02:30|15053.15|14933.15|15053.43|14933.43|15053.43|14933.43|15052.99|14932.99|10
1650178960000|2022-04-17 07:02:40|15052.88|14932.88|15052.69|14932.69|15052.88|14932.88|15052.31|14932.31|9
1650178970000|2022-04-17 07:02:50|15052.73|14932.73|15052.04|14932.04|15052.73|14932.73|15051.9|14931.9|9
1650178980000|2022-04-17 07:03:00|15051.65|14931.65|15051.19|14931.19|15051.66|14931.66|15051.1|14931.1|7
1650178990000|2022-04-17 07:03:10|15051.44|14931.44|15051.53|14931.53|15051.71|14931.71|15051.41|14931.41|9
1650179000000|2022-04-17 07:03:20|15051.59|14931.59|15051.98|14931.98|15052.03|14932.03|15051.59|14931.59|9
1650179010000|2022-04-17 07:03:30|15051.92|14931.92|15052.11|14932.11|15052.11|14932.11|15051.92|14931.92|9
1650179020000|2022-04-17 07:03:40|15052.18|14932.18|15051.53|14931.53|15052.18|14932.18|15051.42|14931.42|10
1650179030000|2022-04-17 07:03:50|15051.6|14931.6|15051.65|14931.65|15051.65|14931.65|15051.47|14931.47|10
1650179040000|2022-04-17 07:04:00|15051.59|14931.59|15051.14|14931.14|15051.59|14931.59|15051.14|14931.14|5
1650179050000|2022-04-17 07:04:10|15051.05|14931.05|15050.85|14930.85|15051.12|14931.12|15050.82|14930.82|9
1650179060000|2022-04-17 07:04:20|15050.71|14930.71|15050.11|14930.11|15050.71|14930.71|15049.91|14929.91|9
1650179070000|2022-04-17 07:04:30|15050.21|14930.21|15049.68|14929.68|15050.21|14930.21|15049.26|14929.26|9
1650179080000|2022-04-17 07:04:40|15049.77|14929.77|15048.9|14928.9|15049.77|14929.77|15048.9|14928.9|10
1650179090000|2022-04-17 07:04:50|15048.99|14928.99|15047.4|14927.4|15048.99|14928.99|15047.4|14927.4|7
1650179100000|2022-04-17 07:05:00|15046.94|14926.94|15046.17|14926.17|15047.05|14927.05|15046.17|14926.17|8
1650179110000|2022-04-17 07:05:10|15046.12|14926.12|15045.92|14925.92|15046.16|14926.16|15045.92|14925.92|9
1650179120000|2022-04-17 07:05:20|15045.88|14925.88|15045.38|14925.38|15045.88|14925.88|15045.28|14925.28|9
1650179130000|2022-04-17 07:05:30|15045.37|14925.37|15045.36|14925.36|15045.43|14925.43|15045.36|14925.36|7
1650179140000|2022-04-17 07:05:40|15045.26|14925.26|15045.03|14925.03|15045.26|14925.26|15044.99|14924.99|6
1650179150000|2022-04-17 07:05:50|15044.98|14924.98|15045.05|14925.05|15045.07|14925.07|15044.98|14924.98|6
1650179160000|2022-04-17 07:06:00|15045.13|14925.13|15044.57|14924.57|15045.13|14925.13|15044.57|14924.57|10
1650179170000|2022-04-17 07:06:10|15044.58|14924.58|15047.06|14927.06|15047.06|14927.06|15044.55|14924.55|9
1650179180000|2022-04-17 07:06:20|15048.4|14928.4|15050.7|14930.7|15050.74|14930.74|15048.4|14928.4|9
1650179190000|2022-04-17 07:06:30|15050.79|14930.79|15051.96|14931.96|15051.96|14931.96|15050.79|14930.79|7
1650179200000|2022-04-17 07:06:40|15052.61|14932.61|15052.78|14932.78|15052.79|14932.79|15052.61|14932.61|7
1650179210000|2022-04-17 07:06:50|15052.73|14932.73|15053.21|14933.21|15053.34|14933.34|15052.6|14932.6|9
1650179220000|2022-04-17 07:07:00|15053.13|14933.13|15052.91|14932.91|15053.28|14933.28|15052.91|14932.91|9
1650179230000|2022-04-17 07:07:10|15052.86|14932.86|15053.07|14933.07|15053.11|14933.11|15052.78|14932.78|10
1650179240000|2022-04-17 07:07:20|15052.95|14932.95|15052.28|14932.28|15053.1|14933.1|15052.28|14932.28|9
1650179250000|2022-04-17 07:07:30|15052.44|14932.44|15052.18|14932.18|15052.44|14932.44|15052.13|14932.13|9
1650179260000|2022-04-17 07:07:40|15052.15|14932.15|15052.37|14932.37|15052.46|14932.46|15052.15|14932.15|9
1650179270000|2022-04-17 07:07:50|15052.33|14932.33|15053.31|14933.31|15053.46|14933.46|15052.33|14932.33|9
1650179280000|2022-04-17 07:08:00|15053.35|14933.35|15052.89|14932.89|15053.35|14933.35|15052.6|14932.6|10
1650179290000|2022-04-17 07:08:10|15053|14933|15053.08|14933.08|15053.11|14933.11|15052.95|14932.95|7
1650179300000|2022-04-17 07:08:20|15052.94|14932.94|15053.26|14933.26|15053.44|14933.44|15052.6|14932.6|9
1650179310000|2022-04-17 07:08:30|15053.34|14933.34|15053.4|14933.4|15053.4|14933.4|15053.28|14933.28|7
1650179320000|2022-04-17 07:08:40|15053.37|14933.37|15053.42|14933.42|15053.42|14933.42|15053.06|14933.06|10
1650179330000|2022-04-17 07:08:50|15053.3|14933.3|15053.07|14933.07|15053.4|14933.4|15053.07|14933.07|9
1650179340000|2022-04-17 07:09:00|15052.98|14932.98|15053.51|14933.51|15053.51|14933.51|15052.98|14932.98|9
1650179350000|2022-04-17 07:09:10|15053.54|14933.54|15053.42|14933.42|15053.65|14933.65|15053.42|14933.42|7
1650179360000|2022-04-17 07:09:20|15053.28|14933.28|15053.23|14933.23|15053.37|14933.37|15053.15|14933.15|7
1650179370000|2022-04-17 07:09:30|15053.2|14933.2|15053.3|14933.3|15053.35|14933.35|15053.2|14933.2|8
1650179380000|2022-04-17 07:09:40|15052.37|14932.37|15052.75|14932.75|15052.79|14932.79|15052.37|14932.37|8
1650179390000|2022-04-17 07:09:50|15052.91|14932.91|15052.36|14932.36|15053.03|14933.03|15052.36|14932.36|8
1650179400000|2022-04-17 07:10:00|15052.46|14932.46|15052.29|14932.29|15052.59|14932.59|15052.27|14932.27|8
1650179410000|2022-04-17 07:10:10|15052.43|14932.43|15052.73|14932.73|15052.73|14932.73|15052.43|14932.43|9
1650179420000|2022-04-17 07:10:20|15052.79|14932.79|15053.04|14933.04|15053.1|14933.1|15052.7|14932.7|10
1650179430000|2022-04-17 07:10:30|15053.11|14933.11|15053.16|14933.16|15053.2|14933.2|15052.98|14932.98|9
1650179440000|2022-04-17 07:10:40|15053.28|14933.28|15053.92|14933.92|15053.95|14933.95|15053.2|14933.2|10
1650179450000|2022-04-17 07:10:50|15054|14934|15053.88|14933.88|15054|14934|15053.82|14933.82|5
1650179460000|2022-04-17 07:11:00|15053.9|14933.9|15053.89|14933.89|15053.96|14933.96|15053.88|14933.88|6
1650179470000|2022-04-17 07:11:10|15053.88|14933.88|15053.28|14933.28|15053.97|14933.97|15053.25|14933.25|7
1650179480000|2022-04-17 07:11:20|15053.31|14933.31|15053.25|14933.25|15053.38|14933.38|15053.25|14933.25|7
1650179490000|2022-04-17 07:11:30|15053.13|14933.13|15053.22|14933.22|15053.29|14933.29|15053.09|14933.09|8
1650179500000|2022-04-17 07:11:40|15053.18|14933.18|15053.42|14933.42|15053.47|14933.47|15053.18|14933.18|8
1650179510000|2022-04-17 07:11:50|15052.87|14932.87|15053.53|14933.53|15053.7|14933.7|15052.87|14932.87|9
1650179520000|2022-04-17 07:12:00|15053.66|14933.66|15053.45|14933.45|15053.66|14933.66|15053.45|14933.45|7
1650179530000|2022-04-17 07:12:10|15053.27|14933.27|15053.24|14933.24|15053.27|14933.27|15053.21|14933.21|4
1650179540000|2022-04-17 07:12:20|15053.38|14933.38|15053.46|14933.46|15053.52|14933.52|15053.28|14933.28|10
1650179550000|2022-04-17 07:12:30|15053.45|14933.45|15053.41|14933.41|15053.47|14933.47|15053.3|14933.3|8
1650179560000|2022-04-17 07:12:40|15053.31|14933.31|15053.12|14933.12|15053.31|14933.31|15053|14933|8
1650179570000|2022-04-17 07:12:50|15052.99|14932.99|15053.33|14933.33|15053.35|14933.35|15052.9|14932.9|8
1650179580000|2022-04-17 07:13:00|15053.43|14933.43|15053.68|14933.68|15053.68|14933.68|15053.43|14933.43|6
1650179590000|2022-04-17 07:13:10|15053.66|14933.66|15053.45|14933.45|15053.7|14933.7|15053.39|14933.39|10
1650179600000|2022-04-17 07:13:20|15053.42|14933.42|15053.59|14933.59|15053.59|14933.59|15053.27|14933.27|7
1650179610000|2022-04-17 07:13:30|15053.63|14933.63|15053.54|14933.54|15053.63|14933.63|15053.44|14933.44|7
1650179620000|2022-04-17 07:13:40|15053.45|14933.45|15053.5|14933.5|15053.59|14933.59|15053.42|14933.42|7
1650179630000|2022-04-17 07:13:50|15053.47|14933.47|15053.68|14933.68|15053.71|14933.71|15053.47|14933.47|7
1650179640000|2022-04-17 07:14:00|15052.85|14932.85|15053.71|14933.71|15053.71|14933.71|15052.85|14932.85|10
1650179650000|2022-04-17 07:14:10|15053.53|14933.53|15053.69|14933.69|15053.79|14933.79|15053.47|14933.47|9
1650179660000|2022-04-17 07:14:20|15053.82|14933.82|15053.58|14933.58|15053.82|14933.82|15053.58|14933.58|6
1650179670000|2022-04-17 07:14:30|15053.41|14933.41|15053.24|14933.24|15053.52|14933.52|15053.24|14933.24|8
1650179680000|2022-04-17 07:14:40|15052.98|14932.98|15052.42|14932.42|15052.98|14932.98|15052.37|14932.37|10
1650179690000|2022-04-17 07:14:50|15052.44|14932.44|15051.85|14931.85|15052.5|14932.5|15051.67|14931.67|9
1650179700000|2022-04-17 07:15:00|15052.68|14932.68|15053.17|14933.17|15053.17|14933.17|15052.43|14932.43|10
1650179710000|2022-04-17 07:15:10|15053.14|14933.14|15053.31|14933.31|15053.31|14933.31|15053.05|14933.05|9
1650179720000|2022-04-17 07:15:20|15053.36|14933.36|15053.64|14933.64|15053.7|14933.7|15053.36|14933.36|9
1650179730000|2022-04-17 07:15:30|15053.63|14933.63|15054.09|14934.09|15054.09|14934.09|15053.63|14933.63|7
1650179740000|2022-04-17 07:15:40|15054.1|14934.1|15053.77|14933.77|15054.14|14934.14|15053.65|14933.65|7
1650179750000|2022-04-17 07:15:50|15053.86|14933.86|15054.7|14934.7|15054.7|14934.7|15053.83|14933.83|8
1650179760000|2022-04-17 07:16:00|15054.61|14934.61|15055.46|14935.46|15055.46|14935.46|15054.61|14934.61|7
1650179770000|2022-04-17 07:16:10|15055.56|14935.56|15054.9|14934.9|15055.56|14935.56|15054.71|14934.71|5
1650179780000|2022-04-17 07:16:20|15054.89|14934.89|15054.71|14934.71|15054.89|14934.89|15054.62|14934.62|8
1650179790000|2022-04-17 07:16:30|15054.86|14934.86|15054.74|14934.74|15054.98|14934.98|15054.48|14934.48|9
1650179800000|2022-04-17 07:16:40|15055.12|14935.12|15055.1|14935.1|15055.65|14935.65|15055.06|14935.06|10
1650179810000|2022-04-17 07:16:50|15055.15|14935.15|15055.82|14935.82|15055.84|14935.84|15055.15|14935.15|10
1650179820000|2022-04-17 07:17:00|15055.83|14935.83|15055.87|14935.87|15055.89|14935.89|15055.71|14935.71|8
1650179830000|2022-04-17 07:17:10|15055.99|14935.99|15055.81|14935.81|15055.99|14935.99|15055.81|14935.81|7
1650179840000|2022-04-17 07:17:20|15055.74|14935.74|15056.18|14936.18|15056.26|14936.26|15055.74|14935.74|9
1650179850000|2022-04-17 07:17:30|15056.38|14936.38|15056.34|14936.34|15056.46|14936.46|15055.99|14935.99|9
1650179860000|2022-04-17 07:17:40|15056.36|14936.36|15056.31|14936.31|15056.36|14936.36|15056.26|14936.26|4
1650179870000|2022-04-17 07:17:50|15056.3|14936.3|15056.35|14936.35|15056.37|14936.37|15056.16|14936.16|9
1650179880000|2022-04-17 07:18:00|15056.4|14936.4|15056.57|14936.57|15056.6|14936.6|15056.28|14936.28|9
1650179890000|2022-04-17 07:18:10|15056.58|14936.58|15056.41|14936.41|15056.58|14936.58|15056.39|14936.39|6
1650179900000|2022-04-17 07:18:20|15056.44|14936.44|15056.65|14936.65|15056.65|14936.65|15056.37|14936.37|7
1650179910000|2022-04-17 07:18:30|15056.68|14936.68|15056.19|14936.19|15056.68|14936.68|15056.09|14936.09|9
1650179920000|2022-04-17 07:18:40|15056.16|14936.16|15056.24|14936.24|15056.24|14936.24|15056.02|14936.02|9
1650179930000|2022-04-17 07:18:50|15057.03|14937.03|15057.46|14937.46|15057.48|14937.48|15057.03|14937.03|9
1650179940000|2022-04-17 07:19:00|15057.47|14937.47|15057.66|14937.66|15057.66|14937.66|15057.39|14937.39|9
1650179950000|2022-04-17 07:19:10|15057.67|14937.67|15057.55|14937.55|15057.8|14937.8|15057.45|14937.45|7
1650179960000|2022-04-17 07:19:20|15057.53|14937.53|15057.57|14937.57|15057.57|14937.57|15057.19|14937.19|8
1650179970000|2022-04-17 07:19:30|15057.54|14937.54|15057.83|14937.83|15057.83|14937.83|15057.4|14937.4|7
1650179980000|2022-04-17 07:19:40|15057.86|14937.86|15057.92|14937.92|15058|14938|15057.79|14937.79|9
1650179990000|2022-04-17 07:19:50|15057.91|14937.91|15057.99|14937.99|15057.99|14937.99|15057.8|14937.8|7
1650180000000|2022-04-17 07:20:00|15057.92|14937.92|15058.28|14938.28|15058.28|14938.28|15057.78|14937.78|8
1650180010000|2022-04-17 07:20:10|15058.31|14938.31|15058.68|14938.68|15058.68|14938.68|15058.19|14938.19|10
1650180020000|2022-04-17 07:20:20|15058.79|14938.79|15059.04|14939.04|15059.11|14939.11|15058.61|14938.61|10
1650180030000|2022-04-17 07:20:30|15059.2|14939.2|15059.91|14939.91|15059.91|14939.91|15059.2|14939.2|9
1650180040000|2022-04-17 07:20:40|15060.15|14940.15|15060.53|14940.53|15060.57|14940.57|15060.03|14940.03|9
1650180050000|2022-04-17 07:20:50|15060.64|14940.64|15060.56|14940.56|15060.66|14940.66|15060.43|14940.43|9
1650180060000|2022-04-17 07:21:00|15060.55|14940.55|15061.55|14941.55|15061.55|14941.55|15060.54|14940.54|8
1650180070000|2022-04-17 07:21:10|15061.59|14941.59|15061.31|14941.31|15061.75|14941.75|15061.26|14941.26|9
1650180080000|2022-04-17 07:21:20|15061.37|14941.37|15061.16|14941.16|15061.37|14941.37|15061.06|14941.06|7
1650180090000|2022-04-17 07:21:30|15061.08|14941.08|15059.93|14939.93|15061.08|14941.08|15059.87|14939.87|10
1650180100000|2022-04-17 07:21:40|15059.65|14939.65|15058.82|14938.82|15059.65|14939.65|15058.82|14938.82|6
1650180110000|2022-04-17 07:21:50|15058.19|14938.19|15056.86|14936.86|15058.19|14938.19|15056.8|14936.8|9
1650180120000|2022-04-17 07:22:00|15056.82|14936.82|15056.85|14936.85|15056.93|14936.93|15056.75|14936.75|10
1650180130000|2022-04-17 07:22:10|15056.86|14936.86|15056.06|14936.06|15056.88|14936.88|15055.9|14935.9|8
1650180140000|2022-04-17 07:22:20|15055.52|14935.52|15054.93|14934.93|15055.59|14935.59|15054.93|14934.93|7
1650180150000|2022-04-17 07:22:30|15054.68|14934.68|15054.55|14934.55|15054.68|14934.68|15054.26|14934.26|9
1650180160000|2022-04-17 07:22:40|15054.33|14934.33|15052.31|14932.31|15054.33|14934.33|15052.31|14932.31|9
1650180170000|2022-04-17 07:22:50|15051.65|14931.65|15048.71|14928.71|15051.65|14931.65|15048.71|14928.71|10
1650180180000|2022-04-17 07:23:00|15048.15|14928.15|15047.13|14927.13|15048.15|14928.15|15047.13|14927.13|9
1650180190000|2022-04-17 07:23:10|15047.05|14927.05|15046.58|14926.58|15047.05|14927.05|15046.58|14926.58|8
1650180200000|2022-04-17 07:23:20|15046.44|14926.44|15046.25|14926.25|15046.46|14926.46|15046.05|14926.05|7
1650180210000|2022-04-17 07:23:30|15046.16|14926.16|15044.29|14924.29|15046.16|14926.16|15044.29|14924.29|9
1650180220000|2022-04-17 07:23:40|15044.27|14924.27|15044|14924|15044.37|14924.37|15043.97|14923.97|10
1650180230000|2022-04-17 07:23:50|15044.11|14924.11|15043.88|14923.88|15044.11|14924.11|15043.88|14923.88|7
1650180240000|2022-04-17 07:24:00|15043.84|14923.84|15043.21|14923.21|15043.84|14923.84|15043.21|14923.21|10
1650180250000|2022-04-17 07:24:10|15042.94|14922.94|15041.12|14921.12|15043.07|14923.07|15041.12|14921.12|10
1650180260000|2022-04-17 07:24:20|15040.69|14920.69|15040.61|14920.61|15040.97|14920.97|15040.47|14920.47|9
1650180270000|2022-04-17 07:24:30|15040.26|14920.26|15039.88|14919.88|15040.31|14920.31|15039.85|14919.85|9
1650180280000|2022-04-17 07:24:40|15039.85|14919.85|15040.25|14920.25|15040.25|14920.25|15039.85|14919.85|6
1650180290000|2022-04-17 07:24:50|15040.3|14920.3|15039.84|14919.84|15040.3|14920.3|15039.84|14919.84|8
1650180300000|2022-04-17 07:25:00|15039.9|14919.9|15039.05|14919.05|15039.9|14919.9|15038.95|14918.95|8
1650180310000|2022-04-17 07:25:10|15039.17|14919.17|15039|14919|15039.17|14919.17|15038.96|14918.96|6
1650180320000|2022-04-17 07:25:20|15039.14|14919.14|15037.88|14917.88|15039.19|14919.19|15037.88|14917.88|9
1650180330000|2022-04-17 07:25:30|15037.65|14917.65|15036.28|14916.28|15037.65|14917.65|15036.28|14916.28|10
1650180340000|2022-04-17 07:25:40|15036.15|14916.15|15035.2|14915.2|15036.15|14916.15|15035.2|14915.2|7
1650180350000|2022-04-17 07:25:50|15035.38|14915.38|15033.69|14913.69|15035.38|14915.38|15033.69|14913.69|9
1650180360000|2022-04-17 07:26:00|15033.67|14913.67|15030.66|14910.66|15033.73|14913.73|15030.66|14910.66|10
1650180370000|2022-04-17 07:26:10|15030.51|14910.51|15029.79|14909.79|15030.57|14910.57|15029.79|14909.79|9
1650180380000|2022-04-17 07:26:20|15029.72|14909.72|15027.4|14907.4|15029.78|14909.78|15027.4|14907.4|9
1650180390000|2022-04-17 07:26:30|15027.19|14907.19|15026.88|14906.88|15027.38|14907.38|15026.88|14906.88|10
1650180400000|2022-04-17 07:26:40|15026.71|14906.71|15025.56|14905.56|15026.71|14906.71|15025.56|14905.56|10
1650180410000|2022-04-17 07:26:50|15025.52|14905.52|15025.72|14905.72|15025.81|14905.81|15025.45|14905.45|9
1650180420000|2022-04-17 07:27:00|15025.76|14905.76|15025.86|14905.86|15025.88|14905.88|15025.61|14905.61|10
1650180430000|2022-04-17 07:27:10|15026|14906|15026.66|14906.66|15026.71|14906.71|15025.98|14905.98|10
1650180440000|2022-04-17 07:27:20|15026.58|14906.58|15027.95|14907.95|15027.95|14907.95|15026.58|14906.58|9
1650180450000|2022-04-17 07:27:30|15027.93|14907.93|15028.75|14908.75|15028.76|14908.76|15027.93|14907.93|10
1650180460000|2022-04-17 07:27:40|15028.66|14908.66|15028.86|14908.86|15028.88|14908.88|15028.66|14908.66|8
1650180470000|2022-04-17 07:27:50|15028.88|14908.88|15028.56|14908.56|15028.88|14908.88|15028.39|14908.39|10
1650180480000|2022-04-17 07:28:00|15028.58|14908.58|15028.76|14908.76|15028.8|14908.8|15028.58|14908.58|9
1650180490000|2022-04-17 07:28:10|15028.66|14908.66|15030.49|14910.49|15030.49|14910.49|15028.66|14908.66|10
1650180500000|2022-04-17 07:28:20|15030.29|14910.29|15030.41|14910.41|15030.41|14910.41|15030.22|14910.22|8
1650180510000|2022-04-17 07:28:30|15030.52|14910.52|15029.69|14909.69|15030.52|14910.52|15029.63|14909.63|10
1650180520000|2022-04-17 07:28:40|15029.77|14909.77|15029.59|14909.59|15029.77|14909.77|15029.59|14909.59|7
1650180530000|2022-04-17 07:28:50|15029.35|14909.35|15029.85|14909.85|15029.86|14909.86|15029.35|14909.35|10
1650180540000|2022-04-17 07:29:00|15029.87|14909.87|15029.64|14909.64|15029.87|14909.87|15029.57|14909.57|10
1650180550000|2022-04-17 07:29:10|15029.48|14909.48|15029.69|14909.69|15029.78|14909.78|15029.48|14909.48|8
1650180560000|2022-04-17 07:29:20|15029.68|14909.68|15029.95|14909.95|15029.95|14909.95|15029.54|14909.54|10
1650180570000|2022-04-17 07:29:30|15029.94|14909.94|15029.82|14909.82|15029.94|14909.94|15029.82|14909.82|6
1650180580000|2022-04-17 07:29:40|15029.9|14909.9|15029.57|14909.57|15029.94|14909.94|15029.57|14909.57|8
1650180590000|2022-04-17 07:29:50|15029.4|14909.4|15028.91|14908.91|15029.87|14909.87|15028.91|14908.91|10
1650180600000|2022-04-17 07:30:00|15029.09|14909.09|15029.41|14909.41|15029.46|14909.46|15028.87|14908.87|9
1650180610000|2022-04-17 07:30:10|15029.6|14909.6|15029.94|14909.94|15030.51|14910.51|15029.6|14909.6|10
1650180620000|2022-04-17 07:30:20|15029.87|14909.87|15028.61|14908.61|15029.87|14909.87|15028.61|14908.61|10
1650180630000|2022-04-17 07:30:30|15028.6|14908.6|15029.27|14909.27|15029.27|14909.27|15028.6|14908.6|7
1650180640000|2022-04-17 07:30:40|15029.43|14909.43|15029.61|14909.61|15029.61|14909.61|15029.35|14909.35|10
1650180650000|2022-04-17 07:30:50|15029.62|14909.62|15029.54|14909.54|15029.84|14909.84|15029.54|14909.54|9
1650180660000|2022-04-17 07:31:00|15029.61|14909.61|15029.41|14909.41|15029.66|14909.66|15029.41|14909.41|7
1650180670000|2022-04-17 07:31:10|15029.39|14909.39|15029.13|14909.13|15029.78|14909.78|15029.13|14909.13|10
1650180680000|2022-04-17 07:31:20|15029.21|14909.21|15028.96|14908.96|15029.21|14909.21|15028.96|14908.96|9
1650180690000|2022-04-17 07:31:30|15029.01|14909.01|15029.26|14909.26|15029.42|14909.42|15028.95|14908.95|8
1650180700000|2022-04-17 07:31:40|15029.31|14909.31|15029.4|14909.4|15029.43|14909.43|15029.26|14909.26|8
1650180710000|2022-04-17 07:31:50|15029.5|14909.5|15028.92|14908.92|15029.5|14909.5|15028.92|14908.92|9
1650180720000|2022-04-17 07:32:00|15029|14909|15029.01|14909.01|15029.15|14909.15|15028.99|14908.99|8
1650180730000|2022-04-17 07:32:10|15029.12|14909.12|15029.08|14909.08|15029.16|14909.16|15028.87|14908.87|9
1650180740000|2022-04-17 07:32:20|15029.06|14909.06|15028.14|14908.14|15029.06|14909.06|15028.14|14908.14|8
1650180750000|2022-04-17 07:32:30|15028.15|14908.15|15027.99|14907.99|15028.15|14908.15|15027.99|14907.99|8
1650180760000|2022-04-17 07:32:40|15027.84|14907.84|15028|14908|15028.01|14908.01|15027.84|14907.84|4
1650180770000|2022-04-17 07:32:50|15027.92|14907.92|15027.77|14907.77|15028.28|14908.28|15027.77|14907.77|9
1650180780000|2022-04-17 07:33:00|15027.95|14907.95|15028.12|14908.12|15028.2|14908.2|15027.9|14907.9|9
1650180790000|2022-04-17 07:33:10|15028.24|14908.24|15028.85|14908.85|15028.85|14908.85|15028.19|14908.19|9
1650180800000|2022-04-17 07:33:20|15028.74|14908.74|15028.55|14908.55|15028.74|14908.74|15028.47|14908.47|8
1650180810000|2022-04-17 07:33:30|15028.56|14908.56|15028.61|14908.61|15028.69|14908.69|15028.56|14908.56|7
1650180820000|2022-04-17 07:33:40|15028.75|14908.75|15030.24|14910.24|15030.24|14910.24|15028.75|14908.75|9
1650180830000|2022-04-17 07:33:50|15030.34|14910.34|15030.51|14910.51|15030.51|14910.51|15030.1|14910.1|8
1650180840000|2022-04-17 07:34:00|15030.5|14910.5|15030.43|14910.43|15030.51|14910.51|15030.42|14910.42|6
1650180850000|2022-04-17 07:34:10|15030.46|14910.46|15030.43|14910.43|15030.58|14910.58|15030.42|14910.42|6
1650180860000|2022-04-17 07:34:20|15030.42|14910.42|15030.9|14910.9|15030.9|14910.9|15030.41|14910.41|7
1650180870000|2022-04-17 07:34:30|15030.96|14910.96|15031.94|14911.94|15031.94|14911.94|15030.96|14910.96|7
1650180880000|2022-04-17 07:34:40|15032|14912|15032.47|14912.47|15032.47|14912.47|15032|14912|9
1650180890000|2022-04-17 07:34:50|15032.37|14912.37|15031.81|14911.81|15032.55|14912.55|15031.81|14911.81|9
1650180900000|2022-04-17 07:35:00|15031.96|14911.96|15031.9|14911.9|15032.05|14912.05|15031.9|14911.9|9
1650180910000|2022-04-17 07:35:10|15032|14912|15032.16|14912.16|15032.17|14912.17|15032|14912|7
1650180920000|2022-04-17 07:35:20|15032.18|14912.18|15032.21|14912.21|15032.24|14912.24|15031.95|14911.95|8
1650180930000|2022-04-17 07:35:30|15032.4|14912.4|15033.25|14913.25|15033.25|14913.25|15032.4|14912.4|8
1650180940000|2022-04-17 07:35:40|15033.49|14913.49|15034.54|14914.54|15034.56|14914.56|15033.49|14913.49|8
1650180950000|2022-04-17 07:35:50|15034.22|14914.22|15033.01|14913.01|15034.42|14914.42|15033.01|14913.01|9
1650180960000|2022-04-17 07:36:00|15033.08|14913.08|15033.13|14913.13|15033.2|14913.2|15032.78|14912.78|10
1650180970000|2022-04-17 07:36:10|15033.2|14913.2|15032.99|14912.99|15033.2|14913.2|15032.99|14912.99|8
1650180980000|2022-04-17 07:36:20|15032.89|14912.89|15032.74|14912.74|15033.06|14913.06|15032.65|14912.65|10
1650180990000|2022-04-17 07:36:30|15032.69|14912.69|15032.34|14912.34|15032.69|14912.69|15032.34|14912.34|8
1650181000000|2022-04-17 07:36:40|15032.35|14912.35|15030.47|14910.47|15032.5|14912.5|15030.47|14910.47|8
1650181010000|2022-04-17 07:36:50|15030.6|14910.6|15029.65|14909.65|15030.8|14910.8|15029.24|14909.24|10
1650181020000|2022-04-17 07:37:00|15028.94|14908.94|15025.2|14905.2|15028.94|14908.94|15025.01|14905.01|10
1650181030000|2022-04-17 07:37:10|15025.36|14905.36|15026.65|14906.65|15026.65|14906.65|15025.36|14905.36|9
1650181040000|2022-04-17 07:37:20|15026.67|14906.67|15026.53|14906.53|15026.79|14906.79|15026.48|14906.48|8
1650181050000|2022-04-17 07:37:30|15026.46|14906.46|15025.3|14905.3|15026.54|14906.54|15025.3|14905.3|9
1650181060000|2022-04-17 07:37:40|15025.19|14905.19|15024.83|14904.83|15025.19|14905.19|15024.83|14904.83|8
1650181070000|2022-04-17 07:37:50|15024.17|14904.17|15022.7|14902.7|15024.17|14904.17|15022.7|14902.7|10
1650181080000|2022-04-17 07:38:00|15022.18|14902.18|15020.67|14900.67|15022.18|14902.18|15020.67|14900.67|9
1650181090000|2022-04-17 07:38:10|15020.89|14900.89|15021.48|14901.48|15021.48|14901.48|15020.8|14900.8|9
1650181100000|2022-04-17 07:38:20|15021.6|14901.6|15022.01|14902.01|15022.01|14902.01|15021.04|14901.04|10
1650181110000|2022-04-17 07:38:30|15021.89|14901.89|15021.45|14901.45|15022.21|14902.21|15021.45|14901.45|9
1650181120000|2022-04-17 07:38:40|15021.47|14901.47|15021.32|14901.32|15021.66|14901.66|15021.31|14901.31|9
1650181130000|2022-04-17 07:38:50|15021.47|14901.47|15022.21|14902.21|15022.43|14902.43|15021.47|14901.47|10
1650181140000|2022-04-17 07:39:00|15022.15|14902.15|15022.43|14902.43|15022.44|14902.44|15022.15|14902.15|8
1650181150000|2022-04-17 07:39:10|15022.33|14902.33|15022.26|14902.26|15022.33|14902.33|15022.06|14902.06|6
1650181160000|2022-04-17 07:39:20|15022.12|14902.12|15021.71|14901.71|15022.12|14902.12|15021.42|14901.42|9
1650181170000|2022-04-17 07:39:30|15021.58|14901.58|15021.59|14901.59|15021.89|14901.89|15021.51|14901.51|9
1650181180000|2022-04-17 07:39:40|15021.77|14901.77|15021.34|14901.34|15021.9|14901.9|15021.34|14901.34|8
1650181190000|2022-04-17 07:39:50|15021.43|14901.43|15020.86|14900.86|15021.7|14901.7|15020.86|14900.86|8
1650181200000|2022-04-17 07:40:00|15020.93|14900.93|15021.37|14901.37|15021.37|14901.37|15020.93|14900.93|8
1650181210000|2022-04-17 07:40:10|15021.26|14901.26|15021.65|14901.65|15021.9|14901.9|15021.26|14901.26|8
1650181220000|2022-04-17 07:40:20|15021.47|14901.47|15021.72|14901.72|15021.72|14901.72|15021.47|14901.47|7
1650181230000|2022-04-17 07:40:30|15021.58|14901.58|15021.44|14901.44|15021.63|14901.63|15021.44|14901.44|7
1650181240000|2022-04-17 07:40:40|15021.46|14901.46|15021.33|14901.33|15021.53|14901.53|15021.33|14901.33|6
1650181250000|2022-04-17 07:40:50|15021.88|14901.88|15021.14|14901.14|15021.95|14901.95|15021.07|14901.07|9
1650181260000|2022-04-17 07:41:00|15021.32|14901.32|15021.3|14901.3|15021.46|14901.46|15021.15|14901.15|9
1650181270000|2022-04-17 07:41:10|15021.16|14901.16|15021.34|14901.34|15021.47|14901.47|15021.16|14901.16|7
1650181280000|2022-04-17 07:41:20|15021.39|14901.39|15021.09|14901.09|15021.39|14901.39|15021.09|14901.09|8
1650181290000|2022-04-17 07:41:30|15021.1|14901.1|15021.34|14901.34|15021.34|14901.34|15021.05|14901.05|8
1650181300000|2022-04-17 07:41:40|15021.33|14901.33|15020.33|14900.33|15021.33|14901.33|15020.33|14900.33|6
1650181310000|2022-04-17 07:41:50|15020.37|14900.37|15019.7|14899.7|15020.5|14900.5|15019.7|14899.7|8
1650181320000|2022-04-17 07:42:00|15019.66|14899.66|15018.68|14898.68|15019.66|14899.66|15018.68|14898.68|10
1650181330000|2022-04-17 07:42:10|15018.62|14898.62|15019.97|14899.97|15019.97|14899.97|15018.57|14898.57|10
1650181340000|2022-04-17 07:42:20|15019.52|14899.52|15019.03|14899.03|15019.53|14899.53|15018.94|14898.94|10
1650181350000|2022-04-17 07:42:30|15018.92|14898.92|15018.29|14898.29|15019.12|14899.12|15018.28|14898.28|9
1650181360000|2022-04-17 07:42:40|15017.99|14897.99|15017.28|14897.28|15018.13|14898.13|15017.28|14897.28|10
1650181370000|2022-04-17 07:42:50|15016.84|14896.84|15016.82|14896.82|15016.84|14896.84|15016.59|14896.59|8
1650181380000|2022-04-17 07:43:00|15016.72|14896.72|15016.36|14896.36|15016.82|14896.82|15016.36|14896.36|10
1650181390000|2022-04-17 07:43:10|15016.45|14896.45|15013.95|14893.95|15016.45|14896.45|15013.95|14893.95|10
1650181400000|2022-04-17 07:43:20|15013.25|14893.25|15011.8|14891.8|15013.25|14893.25|15011.8|14891.8|10
1650181410000|2022-04-17 07:43:30|15011.75|14891.75|15012.86|14892.86|15012.94|14892.94|15011.72|14891.72|10
1650181420000|2022-04-17 07:43:40|15012.89|14892.89|15012.84|14892.84|15013.13|14893.13|15012.84|14892.84|10
1650181430000|2022-04-17 07:43:50|15012.83|14892.83|15011.26|14891.26|15012.83|14892.83|15011.26|14891.26|10
1650181440000|2022-04-17 07:44:00|15011.24|14891.24|15010.85|14890.85|15011.37|14891.37|15010.55|14890.55|7
1650181450000|2022-04-17 07:44:10|15011.85|14891.85|15014.92|14894.92|15014.94|14894.94|15011.85|14891.85|8
1650181460000|2022-04-17 07:44:20|15015.2|14895.2|15015.99|14895.99|15015.99|14895.99|15015.2|14895.2|9
1650181470000|2022-04-17 07:44:30|15015.97|14895.97|15016.9|14896.9|15016.9|14896.9|15015.83|14895.83|10
1650181480000|2022-04-17 07:44:40|15016.74|14896.74|15017.17|14897.17|15017.35|14897.35|15016.74|14896.74|9
1650181490000|2022-04-17 07:44:50|15016.9|14896.9|15017.11|14897.11|15017.11|14897.11|15016.9|14896.9|8
1650181500000|2022-04-17 07:45:00|15016.96|14896.96|15017.6|14897.6|15017.6|14897.6|15016.96|14896.96|9
1650181510000|2022-04-17 07:45:10|15017.8|14897.8|15018|14898|15018.31|14898.31|15017.69|14897.69|8
1650181520000|2022-04-17 07:45:20|15018.01|14898.01|15018.37|14898.37|15018.37|14898.37|15017.83|14897.83|8
1650181530000|2022-04-17 07:45:30|15018.25|14898.25|15018.14|14898.14|15018.25|14898.25|15018.09|14898.09|8
1650181540000|2022-04-17 07:45:40|15018.13|14898.13|15018.12|14898.12|15018.19|14898.19|15017.96|14897.96|8
1650181550000|2022-04-17 07:45:50|15018.09|14898.09|15018.41|14898.41|15018.41|14898.41|15018.07|14898.07|9
1650181560000|2022-04-17 07:46:00|15018.39|14898.39|15018.59|14898.59|15018.62|14898.62|15018.39|14898.39|8
1650181570000|2022-04-17 07:46:10|15018.58|14898.58|15018.47|14898.47|15018.58|14898.58|15018.35|14898.35|9
1650181580000|2022-04-17 07:46:20|15018.51|14898.51|15018.38|14898.38|15018.51|14898.51|15018.3|14898.3|7
1650181590000|2022-04-17 07:46:30|15018.35|14898.35|15019.29|14899.29|15019.29|14899.29|15018.35|14898.35|8
1650181600000|2022-04-17 07:46:40|15019.28|14899.28|15019.17|14899.17|15019.3|14899.3|15019.01|14899.01|9
1650181610000|2022-04-17 07:46:50|15019.09|14899.09|15019.5|14899.5|15019.5|14899.5|15018.97|14898.97|10
1650181620000|2022-04-17 07:47:00|15019.74|14899.74|15018.86|14898.86|15019.74|14899.74|15018.57|14898.57|10
1650181630000|2022-04-17 07:47:10|15018.75|14898.75|15019.89|14899.89|15019.89|14899.89|15018.75|14898.75|10
1650181640000|2022-04-17 07:47:20|15020.34|14900.34|15020.94|14900.94|15020.94|14900.94|15020.34|14900.34|8
1650181650000|2022-04-17 07:47:30|15020.9|14900.9|15021.77|14901.77|15021.78|14901.78|15020.9|14900.9|7
1650181660000|2022-04-17 07:47:40|15021.81|14901.81|15022.22|14902.22|15022.42|14902.42|15021.81|14901.81|7
1650181670000|2022-04-17 07:47:50|15022.28|14902.28|15023.89|14903.89|15023.89|14903.89|15022.28|14902.28|8
1650181680000|2022-04-17 07:48:00|15024.01|14904.01|15024.03|14904.03|15024.15|14904.15|15023.95|14903.95|8
1650181690000|2022-04-17 07:48:10|15024.14|14904.14|15024.28|14904.28|15024.29|14904.29|15024.14|14904.14|10
1650181700000|2022-04-17 07:48:20|15024.25|14904.25|15024.33|14904.33|15024.34|14904.34|15024.2|14904.2|8
1650181710000|2022-04-17 07:48:30|15024.24|14904.24|15023.54|14903.54|15024.29|14904.29|15023.54|14903.54|9
1650181720000|2022-04-17 07:48:40|15023.86|14903.86|15024.3|14904.3|15024.3|14904.3|15023.58|14903.58|10
1650181730000|2022-04-17 07:48:50|15024.33|14904.33|15024.84|14904.84|15024.84|14904.84|15024.27|14904.27|6
1650181740000|2022-04-17 07:49:00|15024.79|14904.79|15024.59|14904.59|15024.79|14904.79|15024.56|14904.56|9
1650181750000|2022-04-17 07:49:10|15024.61|14904.61|15024.4|14904.4|15024.61|14904.61|15024.38|14904.38|8
1650181760000|2022-04-17 07:49:20|15024.49|14904.49|15024.65|14904.65|15024.65|14904.65|15024.49|14904.49|7
1650181770000|2022-04-17 07:49:30|15024.78|14904.78|15025.12|14905.12|15025.16|14905.16|15024.69|14904.69|7
1650181780000|2022-04-17 07:49:40|15025.15|14905.15|15025.36|14905.36|15025.47|14905.47|15025.12|14905.12|9
1650181790000|2022-04-17 07:49:50|15025.39|14905.39|15025.26|14905.26|15025.39|14905.39|15025.26|14905.26|6
1650181800000|2022-04-17 07:50:00|15025.03|14905.03|15025.36|14905.36|15025.36|14905.36|15024.99|14904.99|4
1650181810000|2022-04-17 07:50:10|15025.39|14905.39|15026.36|14906.36|15026.36|14906.36|15025.39|14905.39|7
1650181820000|2022-04-17 07:50:20|15026.35|14906.35|15025.84|14905.84|15026.42|14906.42|15025.8|14905.8|9
1650181830000|2022-04-17 07:50:30|15025.86|14905.86|15025.83|14905.83|15025.86|14905.86|15025.77|14905.77|8
1650181840000|2022-04-17 07:50:40|15025.87|14905.87|15025.94|14905.94|15025.94|14905.94|15025.84|14905.84|7
1650181850000|2022-04-17 07:50:50|15026.02|14906.02|15025.73|14905.73|15026.05|14906.05|15025.72|14905.72|6
1650181860000|2022-04-17 07:51:00|15025.69|14905.69|15026.15|14906.15|15026.15|14906.15|15025.67|14905.67|7
1650181870000|2022-04-17 07:51:10|15026.12|14906.12|15026.27|14906.27|15026.32|14906.32|15026.01|14906.01|10
1650181880000|2022-04-17 07:51:20|15026.34|14906.34|15025.5|14905.5|15026.39|14906.39|15025.5|14905.5|9
1650181890000|2022-04-17 07:51:30|15025.89|14905.89|15026.03|14906.03|15026.32|14906.32|15025.75|14905.75|10
1650181900000|2022-04-17 07:51:40|15026.14|14906.14|15026.37|14906.37|15026.37|14906.37|15026.14|14906.14|7
1650181910000|2022-04-17 07:51:50|15026.44|14906.44|15026.35|14906.35|15026.45|14906.45|15026.35|14906.35|8
1650181920000|2022-04-17 07:52:00|15026.36|14906.36|15026.42|14906.42|15026.49|14906.49|15026.36|14906.36|8
1650181930000|2022-04-17 07:52:10|15026.45|14906.45|15026.21|14906.21|15026.52|14906.52|15026.21|14906.21|9
1650181940000|2022-04-17 07:52:20|15026.16|14906.16|15027.17|14907.17|15027.32|14907.32|15026.16|14906.16|8
1650181950000|2022-04-17 07:52:30|15027.53|14907.53|15027.06|14907.06|15027.53|14907.53|15027.06|14907.06|8
1650181960000|2022-04-17 07:52:40|15027.27|14907.27|15027.25|14907.25|15027.31|14907.31|15027.08|14907.08|7
1650181970000|2022-04-17 07:52:50|15027.3|14907.3|15027.49|14907.49|15027.51|14907.51|15027.03|14907.03|8
1650181980000|2022-04-17 07:53:00|15027.38|14907.38|15027.34|14907.34|15027.43|14907.43|15027.33|14907.33|8
1650181990000|2022-04-17 07:53:10|15027.44|14907.44|15027.62|14907.62|15027.69|14907.69|15027.44|14907.44|6
1650182000000|2022-04-17 07:53:20|15027.66|14907.66|15027.99|14907.99|15027.99|14907.99|15027.55|14907.55|9
1650182010000|2022-04-17 07:53:30|15028.03|14908.03|15028.03|14908.03|15028.04|14908.04|15027.89|14907.89|7
1650182020000|2022-04-17 07:53:40|15027.91|14907.91|15028.13|14908.13|15028.13|14908.13|15027.81|14907.81|9
1650182030000|2022-04-17 07:53:50|15028.09|14908.09|15028.41|14908.41|15028.41|14908.41|15027.92|14907.92|9
1650182040000|2022-04-17 07:54:00|15028.39|14908.39|15028.39|14908.39|15028.43|14908.43|15028.29|14908.29|6
1650182050000|2022-04-17 07:54:10|15028.37|14908.37|15028|14908|15028.37|14908.37|15028|14908|7
1650182060000|2022-04-17 07:54:20|15027.91|14907.91|15027.73|14907.73|15027.91|14907.91|15027.63|14907.63|7
1650182070000|2022-04-17 07:54:30|15027.9|14907.9|15027.98|14907.98|15028.04|14908.04|15027.88|14907.88|8
1650182080000|2022-04-17 07:54:40|15028.12|14908.12|15027.93|14907.93|15028.21|14908.21|15027.93|14907.93|7
1650182090000|2022-04-17 07:54:50|15027.87|14907.87|15027.6|14907.6|15028.09|14908.09|15027.6|14907.6|8
1650182100000|2022-04-17 07:55:00|15027.64|14907.64|15027.43|14907.43|15027.64|14907.64|15027.25|14907.25|8
1650182110000|2022-04-17 07:55:10|15027.47|14907.47|15027.15|14907.15|15027.52|14907.52|15027.07|14907.07|8
1650182120000|2022-04-17 07:55:20|15027.08|14907.08|15027.04|14907.04|15027.12|14907.12|15027|14907|9
1650182130000|2022-04-17 07:55:30|15027.03|14907.03|15026.53|14906.53|15027.06|14907.06|15026.49|14906.49|8
1650182140000|2022-04-17 07:55:40|15026.49|14906.49|15026.59|14906.59|15026.96|14906.96|15026.4|14906.4|7
1650182150000|2022-04-17 07:55:50|15026.49|14906.49|15026.42|14906.42|15026.49|14906.49|15026.31|14906.31|10
1650182160000|2022-04-17 07:56:00|15026.46|14906.46|15026.08|14906.08|15026.46|14906.46|15026.08|14906.08|10
1650182170000|2022-04-17 07:56:10|15025.97|14905.97|15027.07|14907.07|15027.07|14907.07|15025.97|14905.97|10
1650182180000|2022-04-17 07:56:20|15027.25|14907.25|15028.26|14908.26|15028.26|14908.26|15027.22|14907.22|10
1650182190000|2022-04-17 07:56:30|15028.35|14908.35|15028.57|14908.57|15028.66|14908.66|15028.35|14908.35|8
1650182200000|2022-04-17 07:56:40|15028.58|14908.58|15028.4|14908.4|15028.58|14908.58|15028.35|14908.35|6
1650182210000|2022-04-17 07:56:50|15028.48|14908.48|15028.59|14908.59|15028.67|14908.67|15028.4|14908.4|10
1650182220000|2022-04-17 07:57:00|15028.69|14908.69|15028.67|14908.67|15028.8|14908.8|15028.63|14908.63|9
1650182230000|2022-04-17 07:57:10|15028.7|14908.7|15028.76|14908.76|15028.85|14908.85|15028.7|14908.7|8
1650182240000|2022-04-17 07:57:20|15028.74|14908.74|15029.23|14909.23|15029.23|14909.23|15028.72|14908.72|10
1650182250000|2022-04-17 07:57:30|15029.16|14909.16|15029.02|14909.02|15029.16|14909.16|15028.87|14908.87|7
1650182260000|2022-04-17 07:57:40|15028.76|14908.76|15030.5|14910.5|15030.55|14910.55|15028.76|14908.76|10
1650182270000|2022-04-17 07:57:50|15030.17|14910.17|15030.03|14910.03|15030.19|14910.19|15030|14910|9
1650182280000|2022-04-17 07:58:00|15030.05|14910.05|15030.93|14910.93|15030.93|14910.93|15029.91|14909.91|10
1650182290000|2022-04-17 07:58:10|15031.14|14911.14|15033.22|14913.22|15033.22|14913.22|15031.14|14911.14|10
1650182300000|2022-04-17 07:58:20|15033.35|14913.35|15033.04|14913.04|15033.35|14913.35|15033|14913|8
1650182310000|2022-04-17 07:58:30|15033.1|14913.1|15033.16|14913.16|15033.31|14913.31|15033.07|14913.07|6
1650182320000|2022-04-17 07:58:40|15033.36|14913.36|15033.65|14913.65|15033.65|14913.65|15033.36|14913.36|8
1650182330000|2022-04-17 07:58:50|15033.7|14913.7|15033.46|14913.46|15033.72|14913.72|15033.46|14913.46|7
1650182340000|2022-04-17 07:59:00|15033.43|14913.43|15034.87|14914.87|15034.87|14914.87|15033.43|14913.43|9
1650182350000|2022-04-17 07:59:10|15034.89|14914.89|15035.87|14915.87|15035.87|14915.87|15034.89|14914.89|7
1650182360000|2022-04-17 07:59:20|15036.05|14916.05|15036.97|14916.97|15037.01|14917.01|15036.05|14916.05|9
1650182370000|2022-04-17 07:59:30|15036.64|14916.64|15037.51|14917.51|15037.62|14917.62|15036.64|14916.64|7
1650182380000|2022-04-17 07:59:40|15037.49|14917.49|15039.12|14919.12|15039.16|14919.16|15037.49|14917.49|7
1650182390000|2022-04-17 07:59:50|15039.13|14919.13|15039.8|14919.8|15039.8|14919.8|15039.13|14919.13|9
1650182400000|2022-04-17 08:00:00|15039.54|14919.54|15039.25|14919.25|15039.54|14919.54|15038.98|14918.98|8
1650182410000|2022-04-17 08:00:10|15039.24|14919.24|15039.22|14919.22|15039.45|14919.45|15039.22|14919.22|7
1650182420000|2022-04-17 08:00:20|15039.02|14919.02|15038.59|14918.59|15039.02|14919.02|15038.59|14918.59|9
1650182430000|2022-04-17 08:00:30|15038.48|14918.48|15038.51|14918.51|15038.83|14918.83|15038.42|14918.42|10
1650182440000|2022-04-17 08:00:40|15038.38|14918.38|15037.42|14917.42|15038.49|14918.49|15037.42|14917.42|10
1650182450000|2022-04-17 08:00:50|15037.41|14917.41|15037.35|14917.35|15037.56|14917.56|15037.24|14917.24|8
1650182460000|2022-04-17 08:01:00|15037.37|14917.37|15037.52|14917.52|15037.52|14917.52|15037.32|14917.32|8
1650182470000|2022-04-17 08:01:10|15037.83|14917.83|15036.7|14916.7|15037.9|14917.9|15036.65|14916.65|10
1650182480000|2022-04-17 08:01:20|15036.98|14916.98|15037.08|14917.08|15037.08|14917.08|15036.88|14916.88|8
1650182490000|2022-04-17 08:01:30|15036.72|14916.72|15036.63|14916.63|15036.77|14916.77|15036.62|14916.62|9
1650182500000|2022-04-17 08:01:40|15036.55|14916.55|15036|14916|15036.69|14916.69|15036|14916|10
1650182510000|2022-04-17 08:01:50|15035.9|14915.9|15037.09|14917.09|15037.09|14917.09|15035.9|14915.9|9
1650182520000|2022-04-17 08:02:00|15037.22|14917.22|15037.78|14917.78|15037.78|14917.78|15037.11|14917.11|9
1650182530000|2022-04-17 08:02:10|15038.09|14918.09|15038.27|14918.27|15038.66|14918.66|15038.09|14918.09|10
1650182540000|2022-04-17 08:02:20|15038.21|14918.21|15038|14918|15038.27|14918.27|15037.96|14917.96|9
1650182550000|2022-04-17 08:02:30|15038.15|14918.15|15038.06|14918.06|15038.27|14918.27|15038.04|14918.04|9
1650182560000|2022-04-17 08:02:40|15037.98|14917.98|15038.33|14918.33|15038.33|14918.33|15037.98|14917.98|7
1650182570000|2022-04-17 08:02:50|15038.42|14918.42|15038.65|14918.65|15038.78|14918.78|15038.17|14918.17|9
1650182580000|2022-04-17 08:03:00|15038.73|14918.73|15038.78|14918.78|15038.94|14918.94|15038.71|14918.71|7
1650182590000|2022-04-17 08:03:10|15038.86|14918.86|15038.83|14918.83|15038.9|14918.9|15038.8|14918.8|6
1650182600000|2022-04-17 08:03:20|15038.6|14918.6|15039.26|14919.26|15039.26|14919.26|15038.6|14918.6|8
1650182610000|2022-04-17 08:03:30|15039.32|14919.32|15040.93|14920.93|15040.93|14920.93|15039.32|14919.32|10
1650182620000|2022-04-17 08:03:40|15040.94|14920.94|15041.22|14921.22|15041.65|14921.65|15040.94|14920.94|10
1650182630000|2022-04-17 08:03:50|15041.09|14921.09|15041.02|14921.02|15041.44|14921.44|15040.95|14920.95|8
1650182640000|2022-04-17 08:04:00|15040.92|14920.92|15041.36|14921.36|15041.36|14921.36|15040.79|14920.79|9
1650182650000|2022-04-17 08:04:10|15041.13|14921.13|15042.22|14922.22|15042.41|14922.41|15041.13|14921.13|10
1650182660000|2022-04-17 08:04:20|15042.4|14922.4|15043.89|14923.89|15043.89|14923.89|15042.4|14922.4|10
1650182670000|2022-04-17 08:04:30|15044.23|14924.23|15044.77|14924.77|15044.82|14924.82|15044.14|14924.14|8
1650182680000|2022-04-17 08:04:40|15046.07|14926.07|15046.24|14926.24|15046.34|14926.34|15046.07|14926.07|7
1650182690000|2022-04-17 08:04:50|15046.31|14926.31|15046.61|14926.61|15046.67|14926.67|15046.09|14926.09|10
1650182700000|2022-04-17 08:05:00|15046.57|14926.57|15048.98|14928.98|15048.98|14928.98|15046.43|14926.43|8
1650182710000|2022-04-17 08:05:10|15049.26|14929.26|15050.89|14930.89|15051.43|14931.43|15049.26|14929.26|10
1650182720000|2022-04-17 08:05:20|15050.41|14930.41|15050.62|14930.62|15050.72|14930.72|15050.3|14930.3|10
1650182730000|2022-04-17 08:05:30|15050.68|14930.68|15051.56|14931.56|15051.56|14931.56|15050.68|14930.68|10
1650182740000|2022-04-17 08:05:40|15051.59|14931.59|15053.49|14933.49|15053.5|14933.5|15051.59|14931.59|10
1650182750000|2022-04-17 08:05:50|15053.46|14933.46|15053.76|14933.76|15053.77|14933.77|15053.46|14933.46|7
1650182760000|2022-04-17 08:06:00|15053.82|14933.82|15053.36|14933.36|15053.82|14933.82|15053.16|14933.16|9
1650182770000|2022-04-17 08:06:10|15053.28|14933.28|15053.23|14933.23|15053.34|14933.34|15053.12|14933.12|8
1650182780000|2022-04-17 08:06:20|15053.19|14933.19|15053.2|14933.2|15053.38|14933.38|15053.19|14933.19|8
1650182790000|2022-04-17 08:06:30|15053.31|14933.31|15053.14|14933.14|15053.46|14933.46|15053.06|14933.06|8
1650182800000|2022-04-17 08:06:40|15052.98|14932.98|15053.91|14933.91|15053.91|14933.91|15052.38|14932.38|9
1650182810000|2022-04-17 08:06:50|15054.11|14934.11|15054.09|14934.09|15054.4|14934.4|15053.81|14933.81|10
1650182820000|2022-04-17 08:07:00|15055.34|14935.34|15059.1|14939.1|15059.1|14939.1|15055.34|14935.34|9
1650182830000|2022-04-17 08:07:10|15058.51|14938.51|15058.68|14938.68|15058.68|14938.68|15058.4|14938.4|10
1650182840000|2022-04-17 08:07:20|15058.57|14938.57|15058.46|14938.46|15058.79|14938.79|15058.41|14938.41|8
1650182850000|2022-04-17 08:07:30|15058.31|14938.31|15058.43|14938.43|15058.46|14938.46|15058.22|14938.22|9
1650182860000|2022-04-17 08:07:40|15058.27|14938.27|15059.24|14939.24|15059.24|14939.24|15057.97|14937.97|8
1650182870000|2022-04-17 08:07:50|15059.42|14939.42|15059.33|14939.33|15059.5|14939.5|15059.22|14939.22|10
1650182880000|2022-04-17 08:08:00|15059.23|14939.23|15059.37|14939.37|15059.71|14939.71|15059.23|14939.23|10
1650182890000|2022-04-17 08:08:10|15059.23|14939.23|15059.5|14939.5|15059.5|14939.5|15059.14|14939.14|6
1650182900000|2022-04-17 08:08:20|15059.63|14939.63|15059.7|14939.7|15059.75|14939.75|15059.54|14939.54|10
1650182910000|2022-04-17 08:08:30|15059.72|14939.72|15059.84|14939.84|15059.86|14939.86|15059.69|14939.69|8
1650182920000|2022-04-17 08:08:40|15059.81|14939.81|15059.53|14939.53|15059.81|14939.81|15059.53|14939.53|6
1650182930000|2022-04-17 08:08:50|15059.46|14939.46|15058.68|14938.68|15059.46|14939.46|15058.68|14938.68|7
1650182940000|2022-04-17 08:09:00|15058.49|14938.49|15058.08|14938.08|15058.51|14938.51|15058.08|14938.08|9
1650182950000|2022-04-17 08:09:10|15058.2|14938.2|15057.79|14937.79|15058.38|14938.38|15057.74|14937.74|7
1650182960000|2022-04-17 08:09:20|15057.77|14937.77|15057.69|14937.69|15057.77|14937.77|15057.64|14937.64|8
1650182970000|2022-04-17 08:09:30|15057.57|14937.57|15057.46|14937.46|15057.58|14937.58|15057.45|14937.45|5
1650182980000|2022-04-17 08:09:40|15057.5|14937.5|15057.79|14937.79|15057.79|14937.79|15057.5|14937.5|6
1650182990000|2022-04-17 08:09:50|15057.75|14937.75|15057.75|14937.75|15057.75|14937.75|15057.63|14937.63|6
1650183000000|2022-04-17 08:10:00|15058.7|14938.7|15058.42|14938.42|15059.35|14939.35|15058.42|14938.42|9
1650183010000|2022-04-17 08:10:10|15058.83|14938.83|15058.73|14938.73|15058.83|14938.83|15058.62|14938.62|8
1650183020000|2022-04-17 08:10:20|15057.94|14937.94|15056.95|14936.95|15057.94|14937.94|15056.95|14936.95|8
1650183030000|2022-04-17 08:10:30|15056.79|14936.79|15057.08|14937.08|15057.11|14937.11|15056.79|14936.79|9
1650183040000|2022-04-17 08:10:40|15056.96|14936.96|15056.31|14936.31|15056.96|14936.96|15056.22|14936.22|8
1650183050000|2022-04-17 08:10:50|15056.2|14936.2|15056.13|14936.13|15056.2|14936.2|15056.13|14936.13|8
1650183060000|2022-04-17 08:11:00|15056.12|14936.12|15055.98|14935.98|15056.17|14936.17|15055.98|14935.98|5
1650183070000|2022-04-17 08:11:10|15055.76|14935.76|15054.77|14934.77|15055.76|14935.76|15054.77|14934.77|9
1650183080000|2022-04-17 08:11:20|15054.86|14934.86|15054.39|14934.39|15054.91|14934.91|15054.39|14934.39|8
1650183090000|2022-04-17 08:11:30|15054.26|14934.26|15054.23|14934.23|15054.33|14934.33|15053.94|14933.94|9
1650183100000|2022-04-17 08:11:40|15054.19|14934.19|15057.71|14937.71|15057.71|14937.71|15053.91|14933.91|9
1650183110000|2022-04-17 08:11:50|15057.79|14937.79|15061.86|14941.86|15062.07|14942.07|15057.79|14937.79|10
1650183120000|2022-04-17 08:12:00|15061.46|14941.46|15062.08|14942.08|15062.08|14942.08|15061.11|14941.11|9
1650183130000|2022-04-17 08:12:10|15062.06|14942.06|15060.5|14940.5|15062.06|14942.06|15060.5|14940.5|10
1650183140000|2022-04-17 08:12:20|15060.44|14940.44|15061.05|14941.05|15061.09|14941.09|15060.32|14940.32|9
1650183150000|2022-04-17 08:12:30|15061.06|14941.06|15062.05|14942.05|15062.05|14942.05|15061.06|14941.06|10
1650183160000|2022-04-17 08:12:40|15062.01|14942.01|15061.46|14941.46|15062.01|14942.01|15061.46|14941.46|9
1650183170000|2022-04-17 08:12:50|15061.47|14941.47|15061.46|14941.46|15061.5|14941.5|15061.28|14941.28|10
1650183180000|2022-04-17 08:13:00|15061.48|14941.48|15062.18|14942.18|15062.28|14942.28|15061.48|14941.48|10
1650183190000|2022-04-17 08:13:10|15062.13|14942.13|15061.78|14941.78|15062.13|14942.13|15061.78|14941.78|9
1650183200000|2022-04-17 08:13:20|15062.55|14942.55|15061.01|14941.01|15062.61|14942.61|15060.93|14940.93|10
1650183210000|2022-04-17 08:13:30|15060.96|14940.96|15060.96|14940.96|15060.99|14940.99|15060.89|14940.89|8
1650183220000|2022-04-17 08:13:40|15061.02|14941.02|15060.55|14940.55|15061.08|14941.08|15060.55|14940.55|10
1650183230000|2022-04-17 08:13:50|15060.48|14940.48|15059.91|14939.91|15060.48|14940.48|15059.91|14939.91|8
1650183240000|2022-04-17 08:14:00|15059.92|14939.92|15060.56|14940.56|15060.61|14940.61|15059.91|14939.91|9
1650183250000|2022-04-17 08:14:10|15060.57|14940.57|15060.9|14940.9|15060.9|14940.9|15060.46|14940.46|8
1650183260000|2022-04-17 08:14:20|15060.88|14940.88|15060.69|14940.69|15060.91|14940.91|15060.61|14940.61|6
1650183270000|2022-04-17 08:14:30|15060.72|14940.72|15060.26|14940.26|15060.72|14940.72|15060.22|14940.22|9
1650183280000|2022-04-17 08:14:40|15060.33|14940.33|15059.96|14939.96|15060.33|14940.33|15059.96|14939.96|8
1650183290000|2022-04-17 08:14:50|15059.81|14939.81|15059.57|14939.57|15059.81|14939.81|15059.56|14939.56|6
1650183300000|2022-04-17 08:15:00|15059.58|14939.58|15060.92|14940.92|15061.07|14941.07|15059.58|14939.58|9
1650183310000|2022-04-17 08:15:10|15060.89|14940.89|15063.13|14943.13|15063.13|14943.13|15060.84|14940.84|10
1650183320000|2022-04-17 08:15:20|15063.23|14943.23|15062.98|14942.98|15063.5|14943.5|15062.98|14942.98|10
1650183330000|2022-04-17 08:15:30|15062.97|14942.97|15063.12|14943.12|15063.12|14943.12|15062.93|14942.93|7
1650183340000|2022-04-17 08:15:40|15063.01|14943.01|15062.94|14942.94|15063.05|14943.05|15062.67|14942.67|10
1650183350000|2022-04-17 08:15:50|15062.95|14942.95|15063.09|14943.09|15063.09|14943.09|15062.86|14942.86|8
1650183360000|2022-04-17 08:16:00|15063.14|14943.14|15063.1|14943.1|15063.27|14943.27|15063.02|14943.02|8
1650183370000|2022-04-17 08:16:10|15063.13|14943.13|15062.74|14942.74|15063.4|14943.4|15062.56|14942.56|10
1650183380000|2022-04-17 08:16:20|15062.36|14942.36|15062.48|14942.48|15062.54|14942.54|15062.33|14942.33|8
1650183390000|2022-04-17 08:16:30|15062.43|14942.43|15062.8|14942.8|15062.83|14942.83|15062.43|14942.43|9
1650183400000|2022-04-17 08:16:40|15062.75|14942.75|15063.35|14943.35|15063.43|14943.43|15062.69|14942.69|10
1650183410000|2022-04-17 08:16:50|15063.25|14943.25|15062.43|14942.43|15063.49|14943.49|15062.35|14942.35|10
1650183420000|2022-04-17 08:17:00|15062.37|14942.37|15063.06|14943.06|15063.06|14943.06|15062.32|14942.32|5
1650183430000|2022-04-17 08:17:10|15063.05|14943.05|15063.27|14943.27|15063.27|14943.27|15062.88|14942.88|10
1650183440000|2022-04-17 08:17:20|15063.24|14943.24|15063.59|14943.59|15063.63|14943.63|15062.93|14942.93|7
1650183450000|2022-04-17 08:17:30|15063.62|14943.62|15064.28|14944.28|15064.28|14944.28|15063.61|14943.61|9
1650183460000|2022-04-17 08:17:40|15064.99|14944.99|15066.51|14946.51|15066.62|14946.62|15064.99|14944.99|8
1650183470000|2022-04-17 08:17:50|15067.52|14947.52|15068.68|14948.68|15068.72|14948.72|15067.52|14947.52|9
1650183480000|2022-04-17 08:18:00|15068.71|14948.71|15069.79|14949.79|15069.79|14949.79|15068.5|14948.5|10
1650183490000|2022-04-17 08:18:10|15070.4|14950.4|15071.13|14951.13|15071.13|14951.13|15070.26|14950.26|9
1650183500000|2022-04-17 08:18:20|15071.56|14951.56|15072.11|14952.11|15072.11|14952.11|15071.56|14951.56|9
1650183510000|2022-04-17 08:18:30|15072.17|14952.17|15071.94|14951.94|15072.17|14952.17|15071.7|14951.7|10
1650183520000|2022-04-17 08:18:40|15072|14952|15071.97|14951.97|15072.09|14952.09|15071.9|14951.9|6
1650183530000|2022-04-17 08:18:50|15072.12|14952.12|15071.26|14951.26|15072.12|14952.12|15071.26|14951.26|8
1650183540000|2022-04-17 08:19:00|15071.36|14951.36|15071.82|14951.82|15071.94|14951.94|15071.22|14951.22|9
1650183550000|2022-04-17 08:19:10|15071.68|14951.68|15071.83|14951.83|15071.83|14951.83|15071.57|14951.57|9
1650183560000|2022-04-17 08:19:20|15070.85|14950.85|15070.84|14950.84|15071.39|14951.39|15070.64|14950.64|10
1650183570000|2022-04-17 08:19:30|15070.92|14950.92|15071.04|14951.04|15071.04|14951.04|15070.7|14950.7|10
1650183580000|2022-04-17 08:19:40|15070.89|14950.89|15071.43|14951.43|15071.49|14951.49|15070.89|14950.89|9
1650183590000|2022-04-17 08:19:50|15071.5|14951.5|15070.44|14950.44|15071.64|14951.64|15070.44|14950.44|10
1650183600000|2022-04-17 08:20:00|15070.3|14950.3|15066.76|14946.76|15070.3|14950.3|15066.73|14946.73|10
1650183610000|2022-04-17 08:20:10|15066.49|14946.49|15065.43|14945.43|15066.49|14946.49|15065.43|14945.43|9
1650183620000|2022-04-17 08:20:20|15065.5|14945.5|15065.64|14945.64|15065.8|14945.8|15065.42|14945.42|9
1650183630000|2022-04-17 08:20:30|15065.6|14945.6|15065.93|14945.93|15066.25|14946.25|15065.6|14945.6|7
1650183640000|2022-04-17 08:20:40|15065.79|14945.79|15065.72|14945.72|15066.01|14946.01|15065.67|14945.67|7
1650183650000|2022-04-17 08:20:50|15065.68|14945.68|15065.54|14945.54|15065.68|14945.68|15065.43|14945.43|8
1650183660000|2022-04-17 08:21:00|15065.42|14945.42|15064.31|14944.31|15065.42|14945.42|15064.31|14944.31|10
1650183670000|2022-04-17 08:21:10|15064.21|14944.21|15063.93|14943.93|15064.42|14944.42|15063.91|14943.91|10
1650183680000|2022-04-17 08:21:20|15063.65|14943.65|15063.93|14943.93|15064.02|14944.02|15063.65|14943.65|9
1650183690000|2022-04-17 08:21:30|15063.79|14943.79|15063.26|14943.26|15063.79|14943.79|15063.26|14943.26|9
1650183700000|2022-04-17 08:21:40|15062.61|14942.61|15062.68|14942.68|15062.74|14942.74|15062.46|14942.46|9
1650183710000|2022-04-17 08:21:50|15062.51|14942.51|15062.07|14942.07|15062.51|14942.51|15062.02|14942.02|8
1650183720000|2022-04-17 08:22:00|15062.18|14942.18|15062.15|14942.15|15062.4|14942.4|15062.15|14942.15|9
1650183730000|2022-04-17 08:22:10|15062.16|14942.16|15062.07|14942.07|15062.16|14942.16|15061.63|14941.63|9
1650183740000|2022-04-17 08:22:20|15060.27|14940.27|15062.71|14942.71|15062.71|14942.71|15060.27|14940.27|10
1650183750000|2022-04-17 08:22:30|15062.76|14942.76|15063.32|14943.32|15063.36|14943.36|15062.67|14942.67|9
1650183760000|2022-04-17 08:22:40|15063.93|14943.93|15065.45|14945.45|15065.46|14945.46|15063.83|14943.83|10
1650183770000|2022-04-17 08:22:50|15065.35|14945.35|15064.94|14944.94|15065.38|14945.38|15064.91|14944.91|8
1650183780000|2022-04-17 08:23:00|15065.04|14945.04|15064.69|14944.69|15065.08|14945.08|15064.66|14944.66|9
1650183790000|2022-04-17 08:23:10|15064.67|14944.67|15064.75|14944.75|15064.82|14944.82|15064.63|14944.63|8
1650183800000|2022-04-17 08:23:20|15064.47|14944.47|15064.38|14944.38|15064.52|14944.52|15064.29|14944.29|9
1650183810000|2022-04-17 08:23:30|15064.35|14944.35|15064.67|14944.67|15064.67|14944.67|15063.95|14943.95|8
1650183820000|2022-04-17 08:23:40|15064.78|14944.78|15064.15|14944.15|15064.78|14944.78|15064.15|14944.15|10
1650183830000|2022-04-17 08:23:50|15064.18|14944.18|15064.76|14944.76|15064.94|14944.94|15064.18|14944.18|10
1650183840000|2022-04-17 08:24:00|15064.77|14944.77|15064.79|14944.79|15064.98|14944.98|15064.76|14944.76|9
1650183850000|2022-04-17 08:24:10|15064.59|14944.59|15064.32|14944.32|15064.59|14944.59|15064.32|14944.32|7
1650183860000|2022-04-17 08:24:20|15064.49|14944.49|15064.68|14944.68|15064.68|14944.68|15064.06|14944.06|9
1650183870000|2022-04-17 08:24:30|15064.52|14944.52|15064.23|14944.23|15064.52|14944.52|15064.05|14944.05|8
1650183880000|2022-04-17 08:24:40|15063.84|14943.84|15063.84|14943.84|15063.97|14943.97|15063.47|14943.47|10
1650183890000|2022-04-17 08:24:50|15063.76|14943.76|15063.43|14943.43|15063.78|14943.78|15063.43|14943.43|7
1650183900000|2022-04-17 08:25:00|15063.49|14943.49|15063.54|14943.54|15063.56|14943.56|15063.45|14943.45|7
1650183910000|2022-04-17 08:25:10|15063.6|14943.6|15062.57|14942.57|15063.6|14943.6|15062.11|14942.11|10
1650183920000|2022-04-17 08:25:20|15062.4|14942.4|15061.01|14941.01|15062.4|14942.4|15061.01|14941.01|7
1650183930000|2022-04-17 08:25:30|15060.89|14940.89|15060.77|14940.77|15061.05|14941.05|15060.77|14940.77|9
1650183940000|2022-04-17 08:25:40|15060.86|14940.86|15060.99|14940.99|15061.28|14941.28|15060.86|14940.86|7
1650183950000|2022-04-17 08:25:50|15060.74|14940.74|15060.81|14940.81|15060.96|14940.96|15060.74|14940.74|7
1650183960000|2022-04-17 08:26:00|15060.97|14940.97|15059.12|14939.12|15060.97|14940.97|15059.12|14939.12|6
1650183970000|2022-04-17 08:26:10|15059.28|14939.28|15059.07|14939.07|15059.34|14939.34|15059.07|14939.07|6
1650183980000|2022-04-17 08:26:20|15059.12|14939.12|15058.8|14938.8|15059.12|14939.12|15058.79|14938.79|7
1650183990000|2022-04-17 08:26:30|15058.65|14938.65|15058.54|14938.54|15058.77|14938.77|15058.36|14938.36|9
1650184000000|2022-04-17 08:26:40|15058.49|14938.49|15058.3|14938.3|15058.59|14938.59|15058.3|14938.3|9
1650184010000|2022-04-17 08:26:50|15058.13|14938.13|15057.51|14937.51|15058.15|14938.15|15057.51|14937.51|9
1650184020000|2022-04-17 08:27:00|15057.5|14937.5|15057.15|14937.15|15057.5|14937.5|15057.15|14937.15|6
1650184030000|2022-04-17 08:27:10|15057.18|14937.18|15056.67|14936.67|15057.38|14937.38|15056.59|14936.59|8
1650184040000|2022-04-17 08:27:20|15056.62|14936.62|15056.77|14936.77|15056.89|14936.89|15056.62|14936.62|9
1650184050000|2022-04-17 08:27:30|15056.74|14936.74|15056.27|14936.27|15056.8|14936.8|15056.19|14936.19|6
1650184060000|2022-04-17 08:27:40|15056.28|14936.28|15056.1|14936.1|15056.3|14936.3|15055.88|14935.88|7
1650184070000|2022-04-17 08:27:50|15056.04|14936.04|15055.11|14935.11|15056.08|14936.08|15055.11|14935.11|8
1650184080000|2022-04-17 08:28:00|15055.15|14935.15|15055.12|14935.12|15055.38|14935.38|15055.12|14935.12|8
1650184090000|2022-04-17 08:28:10|15055.19|14935.19|15055.72|14935.72|15055.72|14935.72|15054.99|14934.99|7
1650184100000|2022-04-17 08:28:20|15055.88|14935.88|15056.6|14936.6|15056.61|14936.61|15055.88|14935.88|8
1650184110000|2022-04-17 08:28:30|15056.97|14936.97|15057.78|14937.78|15057.78|14937.78|15056.94|14936.94|7
1650184120000|2022-04-17 08:28:40|15057.77|14937.77|15057.63|14937.63|15057.77|14937.77|15057.36|14937.36|6
1650184130000|2022-04-17 08:28:50|15057.73|14937.73|15057.53|14937.53|15057.73|14937.73|15057.46|14937.46|8
1650184140000|2022-04-17 08:29:00|15057.59|14937.59|15057.34|14937.34|15057.59|14937.59|15057.22|14937.22|7
1650184150000|2022-04-17 08:29:10|15057.2|14937.2|15057.47|14937.47|15057.52|14937.52|15057.2|14937.2|9
1650184160000|2022-04-17 08:29:20|15057.23|14937.23|15056.43|14936.43|15057.23|14937.23|15056.43|14936.43|7
1650184170000|2022-04-17 08:29:30|15055.52|14935.52|15055.21|14935.21|15055.52|14935.52|15055.19|14935.19|9
1650184180000|2022-04-17 08:29:40|15055.16|14935.16|15055|14935|15055.16|14935.16|15054.88|14934.88|8
1650184190000|2022-04-17 08:29:50|15054.95|14934.95|15054.31|14934.31|15055.02|14935.02|15054.28|14934.28|10
1650184200000|2022-04-17 08:30:00|15054.23|14934.23|15053.7|14933.7|15054.23|14934.23|15053.7|14933.7|8
1650184210000|2022-04-17 08:30:10|15053.69|14933.69|15052.67|14932.67|15053.87|14933.87|15052.67|14932.67|10
1650184220000|2022-04-17 08:30:20|15052.48|14932.48|15052.5|14932.5|15052.51|14932.51|15052.37|14932.37|8
1650184230000|2022-04-17 08:30:30|15052.44|14932.44|15052.07|14932.07|15052.44|14932.44|15052.07|14932.07|8
1650184240000|2022-04-17 08:30:40|15051.87|14931.87|15051.64|14931.64|15051.87|14931.87|15051.64|14931.64|7
1650184250000|2022-04-17 08:30:50|15051.43|14931.43|15051.4|14931.4|15051.46|14931.46|15051.4|14931.4|8
1650184260000|2022-04-17 08:31:00|15051.27|14931.27|15049.45|14929.45|15051.27|14931.27|15049.45|14929.45|10
1650184270000|2022-04-17 08:31:10|15049.38|14929.38|15049.39|14929.39|15049.39|14929.39|15049.12|14929.12|10
1650184280000|2022-04-17 08:31:20|15049.55|14929.55|15049.47|14929.47|15049.55|14929.55|15048.77|14928.77|10
1650184290000|2022-04-17 08:31:30|15049.49|14929.49|15050.01|14930.01|15050.01|14930.01|15049.49|14929.49|9
1650184300000|2022-04-17 08:31:40|15049.99|14929.99|15050.04|14930.04|15050.16|14930.16|15049.91|14929.91|9
1650184310000|2022-04-17 08:31:50|15050.01|14930.01|15050.08|14930.08|15050.21|14930.21|15050|14930|8
1650184320000|2022-04-17 08:32:00|15050.06|14930.06|15050.24|14930.24|15050.24|14930.24|15050.03|14930.03|9
1650184330000|2022-04-17 08:32:10|15050.21|14930.21|15050.2|14930.2|15050.25|14930.25|15049.96|14929.96|8
1650184340000|2022-04-17 08:32:20|15050.21|14930.21|15050.59|14930.59|15050.59|14930.59|15050.13|14930.13|8
1650184350000|2022-04-17 08:32:30|15050.72|14930.72|15050.71|14930.71|15050.75|14930.75|15050.69|14930.69|6
1650184360000|2022-04-17 08:32:40|15050.58|14930.58|15051|14931|15051|14931|15050.55|14930.55|8
1650184370000|2022-04-17 08:32:50|15050.95|14930.95|15051.25|14931.25|15051.25|14931.25|15050.95|14930.95|7
1650184380000|2022-04-17 08:33:00|15051.17|14931.17|15050.87|14930.87|15051.19|14931.19|15050.87|14930.87|8
1650184390000|2022-04-17 08:33:10|15050.83|14930.83|15050.75|14930.75|15050.91|14930.91|15050.7|14930.7|10
1650184400000|2022-04-17 08:33:20|15050.59|14930.59|15051.02|14931.02|15051.04|14931.04|15050.52|14930.52|6
1650184410000|2022-04-17 08:33:30|15050.99|14930.99|15051.68|14931.68|15051.68|14931.68|15050.99|14930.99|8
1650184420000|2022-04-17 08:33:40|15051.53|14931.53|15051.69|14931.69|15051.71|14931.71|15051.5|14931.5|9
1650184430000|2022-04-17 08:33:50|15051.68|14931.68|15051.44|14931.44|15051.68|14931.68|15051.44|14931.44|5
1650184440000|2022-04-17 08:34:00|15051.42|14931.42|15051.3|14931.3|15051.67|14931.67|15051.3|14931.3|9
1650184450000|2022-04-17 08:34:10|15051.27|14931.27|15051.5|14931.5|15051.5|14931.5|15051.22|14931.22|10
1650184460000|2022-04-17 08:34:20|15051.51|14931.51|15051.33|14931.33|15051.51|14931.51|15051.21|14931.21|10
1650184470000|2022-04-17 08:34:30|15051.3|14931.3|15052.26|14932.26|15052.26|14932.26|15051.3|14931.3|8
1650184480000|2022-04-17 08:34:40|15052.13|14932.13|15052.49|14932.49|15052.51|14932.51|15052.13|14932.13|7
1650184490000|2022-04-17 08:34:50|15052.42|14932.42|15053.17|14933.17|15053.61|14933.61|15052.42|14932.42|9
1650184500000|2022-04-17 08:35:00|15052.96|14932.96|15051.9|14931.9|15052.96|14932.96|15051.9|14931.9|10
1650184510000|2022-04-17 08:35:10|15051.98|14931.98|15050.81|14930.81|15051.98|14931.98|15050.81|14930.81|10
1650184520000|2022-04-17 08:35:20|15050.55|14930.55|15049.12|14929.12|15050.55|14930.55|15049.08|14929.08|10
1650184530000|2022-04-17 08:35:30|15049|14929|15048.69|14928.69|15049.07|14929.07|15048.69|14928.69|8
1650184540000|2022-04-17 08:35:40|15048.68|14928.68|15048.4|14928.4|15048.8|14928.8|15048.4|14928.4|10
1650184550000|2022-04-17 08:35:50|15048.32|14928.32|15048.34|14928.34|15048.59|14928.59|15048.32|14928.32|9
1650184560000|2022-04-17 08:36:00|15047.81|14927.81|15047.71|14927.71|15047.81|14927.81|15047.67|14927.67|6
1650184570000|2022-04-17 08:36:10|15047.67|14927.67|15047.36|14927.36|15047.67|14927.67|15047.19|14927.19|8
1650184580000|2022-04-17 08:36:20|15047.23|14927.23|15046.44|14926.44|15047.31|14927.31|15046.44|14926.44|9
1650184590000|2022-04-17 08:36:30|15046.28|14926.28|15045.55|14925.55|15046.28|14926.28|15045.5|14925.5|9
1650184600000|2022-04-17 08:36:40|15045.51|14925.51|15044.91|14924.91|15045.51|14925.51|15044.9|14924.9|9
1650184610000|2022-04-17 08:36:50|15045|14925|15043.7|14923.7|15045.04|14925.04|15043.7|14923.7|8
1650184620000|2022-04-17 08:37:00|15043.66|14923.66|15043.61|14923.61|15043.96|14923.96|15043.39|14923.39|9
1650184630000|2022-04-17 08:37:10|15043.49|14923.49|15044.76|14924.76|15044.78|14924.78|15043.49|14923.49|8
1650184640000|2022-04-17 08:37:20|15044.7|14924.7|15045.26|14925.26|15045.41|14925.41|15044.7|14924.7|9
1650184650000|2022-04-17 08:37:30|15045.27|14925.27|15046.31|14926.31|15046.35|14926.35|15045.27|14925.27|8
1650184660000|2022-04-17 08:37:40|15046.36|14926.36|15046.81|14926.81|15046.81|14926.81|15046.28|14926.28|9
1650184670000|2022-04-17 08:37:50|15046.78|14926.78|15046.65|14926.65|15046.89|14926.89|15046.65|14926.65|8
1650184680000|2022-04-17 08:38:00|15046.61|14926.61|15046.42|14926.42|15046.68|14926.68|15046.38|14926.38|8
1650184690000|2022-04-17 08:38:10|15046.53|14926.53|15045.99|14925.99|15046.53|14926.53|15045.99|14925.99|8
1650184700000|2022-04-17 08:38:20|15045.96|14925.96|15046.13|14926.13|15046.31|14926.31|15045.96|14925.96|8
1650184710000|2022-04-17 08:38:30|15046.07|14926.07|15046.18|14926.18|15046.25|14926.25|15046.06|14926.06|8
1650184720000|2022-04-17 08:38:40|15046|14926|15045.97|14925.97|15046.21|14926.21|15045.97|14925.97|8
1650184730000|2022-04-17 08:38:50|15045.91|14925.91|15045.99|14925.99|15045.99|14925.99|15045.85|14925.85|6
1650184740000|2022-04-17 08:39:00|15046.31|14926.31|15046.47|14926.47|15046.62|14926.62|15046.28|14926.28|9
1650184750000|2022-04-17 08:39:10|15046.49|14926.49|15046.68|14926.68|15046.79|14926.79|15046.49|14926.49|9
1650184760000|2022-04-17 08:39:20|15047.38|14927.38|15047.92|14927.92|15047.94|14927.94|15047.38|14927.38|9
1650184770000|2022-04-17 08:39:30|15047.91|14927.91|15047.57|14927.57|15048.29|14928.29|15047.57|14927.57|8
1650184780000|2022-04-17 08:39:40|15047.5|14927.5|15046.77|14926.77|15047.5|14927.5|15046.74|14926.74|8
1650184790000|2022-04-17 08:39:50|15046.75|14926.75|15046.9|14926.9|15046.9|14926.9|15046.21|14926.21|10
1650184800000|2022-04-17 08:40:00|15046.95|14926.95|15046.75|14926.75|15046.95|14926.95|15046.71|14926.71|7
1650184810000|2022-04-17 08:40:10|15046.59|14926.59|15046.95|14926.95|15046.95|14926.95|15046.59|14926.59|9
1650184820000|2022-04-17 08:40:20|15046.88|14926.88|15046.98|14926.98|15047.2|14927.2|15046.83|14926.83|8
1650184830000|2022-04-17 08:40:30|15047.04|14927.04|15047.05|14927.05|15047.1|14927.1|15046.95|14926.95|9
1650184840000|2022-04-17 08:40:40|15047.12|14927.12|15047.45|14927.45|15047.47|14927.47|15047.12|14927.12|8
1650184850000|2022-04-17 08:40:50|15047.77|14927.77|15043.9|14923.9|15047.77|14927.77|15043.9|14923.9|10
1650184860000|2022-04-17 08:41:00|15043.93|14923.93|15043.24|14923.24|15043.93|14923.93|15043.21|14923.21|8
1650184870000|2022-04-17 08:41:10|15043.28|14923.28|15042.54|14922.54|15043.28|14923.28|15042.42|14922.42|10
1650184880000|2022-04-17 08:41:20|15042.61|14922.61|15040.57|14920.57|15042.61|14922.61|15040.57|14920.57|8
1650184890000|2022-04-17 08:41:30|15040.55|14920.55|15040.26|14920.26|15040.55|14920.55|15040.26|14920.26|9
1650184900000|2022-04-17 08:41:40|15040.29|14920.29|15040.04|14920.04|15040.29|14920.29|15040.04|14920.04|7
1650184910000|2022-04-17 08:41:50|15039.99|14919.99|15039.83|14919.83|15040.09|14920.09|15039.69|14919.69|9
1650184920000|2022-04-17 08:42:00|15039.88|14919.88|15040.02|14920.02|15040.12|14920.12|15039.88|14919.88|9
1650184930000|2022-04-17 08:42:10|15039.99|14919.99|15040.87|14920.87|15040.99|14920.99|15039.99|14919.99|9
1650184940000|2022-04-17 08:42:20|15040.92|14920.92|15040.57|14920.57|15040.92|14920.92|15040.43|14920.43|9
1650184950000|2022-04-17 08:42:30|15040.46|14920.46|15040.53|14920.53|15040.64|14920.64|15040.35|14920.35|10
1650184960000|2022-04-17 08:42:40|15040.62|14920.62|15042.42|14922.42|15042.42|14922.42|15040.47|14920.47|10
1650184970000|2022-04-17 08:42:50|15042.63|14922.63|15042.3|14922.3|15042.63|14922.63|15042.14|14922.14|9
1650184980000|2022-04-17 08:43:00|15042.36|14922.36|15042.28|14922.28|15042.38|14922.38|15042.2|14922.2|7
1650184990000|2022-04-17 08:43:10|15042.32|14922.32|15042.11|14922.11|15042.32|14922.32|15042.11|14922.11|9
1650185000000|2022-04-17 08:43:20|15042.18|14922.18|15041.35|14921.35|15042.19|14922.19|15041.27|14921.27|9
1650185010000|2022-04-17 08:43:30|15041.4|14921.4|15041.44|14921.44|15041.46|14921.46|15041.19|14921.19|10
1650185020000|2022-04-17 08:43:40|15041.45|14921.45|15042.01|14922.01|15042.01|14922.01|15041.45|14921.45|8
1650185030000|2022-04-17 08:43:50|15041.77|14921.77|15041.37|14921.37|15041.77|14921.77|15041.37|14921.37|10
1650185040000|2022-04-17 08:44:00|15041.41|14921.41|15040.9|14920.9|15041.41|14921.41|15040.88|14920.88|8
1650185050000|2022-04-17 08:44:10|15040.91|14920.91|15040.92|14920.92|15040.92|14920.92|15040.74|14920.74|8
1650185060000|2022-04-17 08:44:20|15041.04|14921.04|15040.8|14920.8|15041.04|14921.04|15040.54|14920.54|10
1650185070000|2022-04-17 08:44:30|15040.86|14920.86|15040.73|14920.73|15040.91|14920.91|15040.69|14920.69|10
1650185080000|2022-04-17 08:44:40|15040.69|14920.69|15040.15|14920.15|15040.69|14920.69|15040.15|14920.15|8
1650185090000|2022-04-17 08:44:50|15039.99|14919.99|15040.13|14920.13|15040.21|14920.21|15039.99|14919.99|8
1650185100000|2022-04-17 08:45:00|15040.08|14920.08|15040.03|14920.03|15040.17|14920.17|15039.83|14919.83|9
1650185110000|2022-04-17 08:45:10|15040.07|14920.07|15040.66|14920.66|15040.66|14920.66|15040.07|14920.07|8
1650185120000|2022-04-17 08:45:20|15041.11|14921.11|15050.63|14930.63|15050.63|14930.63|15038.34|14918.34|10
1650185130000|2022-04-17 08:45:30|15050.44|14930.44|15048.82|14928.82|15050.84|14930.84|15048.82|14928.82|10
1650185140000|2022-04-17 08:45:40|15049.19|14929.19|15048.59|14928.59|15049.19|14929.19|15048.32|14928.32|9
1650185150000|2022-04-17 08:45:50|15048.79|14928.79|15048.9|14928.9|15049.53|14929.53|15048.38|14928.38|10
1650185160000|2022-04-17 08:46:00|15048.77|14928.77|15048.4|14928.4|15048.77|14928.77|15048.12|14928.12|9
1650185170000|2022-04-17 08:46:10|15048.18|14928.18|15047.89|14927.89|15048.18|14928.18|15047.8|14927.8|9
1650185180000|2022-04-17 08:46:20|15047.88|14927.88|15048.11|14928.11|15048.11|14928.11|15047.83|14927.83|10
1650185190000|2022-04-17 08:46:30|15048.23|14928.23|15048.58|14928.58|15048.58|14928.58|15048.19|14928.19|9
1650185200000|2022-04-17 08:46:40|15048.52|14928.52|15048.38|14928.38|15048.6|14928.6|15048.38|14928.38|6
1650185210000|2022-04-17 08:46:50|15048.25|14928.25|15047.94|14927.94|15048.46|14928.46|15047.94|14927.94|7
1650185220000|2022-04-17 08:47:00|15047.92|14927.92|15046.74|14926.74|15047.92|14927.92|15046.6|14926.6|10
1650185230000|2022-04-17 08:47:10|15046.59|14926.59|15045.53|14925.53|15046.59|14926.59|15045.43|14925.43|9
1650185240000|2022-04-17 08:47:20|15045.56|14925.56|15044.56|14924.56|15045.56|14925.56|15044.51|14924.51|7
1650185250000|2022-04-17 08:47:30|15044.42|14924.42|15044.07|14924.07|15044.42|14924.42|15044.07|14924.07|8
1650185260000|2022-04-17 08:47:40|15044.35|14924.35|15043.64|14923.64|15044.35|14924.35|15043.62|14923.62|8
1650185270000|2022-04-17 08:47:50|15043.55|14923.55|15043.34|14923.34|15043.59|14923.59|15043.09|14923.09|10
1650185280000|2022-04-17 08:48:00|15043.38|14923.38|15043.42|14923.42|15043.47|14923.47|15043.26|14923.26|7
1650185290000|2022-04-17 08:48:10|15043.57|14923.57|15043.1|14923.1|15043.57|14923.57|15043.06|14923.06|9
1650185300000|2022-04-17 08:48:20|15043|14923|15043.14|14923.14|15043.18|14923.18|15042.9|14922.9|10
1650185310000|2022-04-17 08:48:30|15043.19|14923.19|15042.9|14922.9|15043.35|14923.35|15042.9|14922.9|9
1650185320000|2022-04-17 08:48:40|15042.96|14922.96|15042.63|14922.63|15042.96|14922.96|15042.55|14922.55|9
1650185330000|2022-04-17 08:48:50|15042.65|14922.65|15041.98|14921.98|15042.65|14922.65|15041.98|14921.98|10
1650185340000|2022-04-17 08:49:00|15042.02|14922.02|15042.11|14922.11|15042.16|14922.16|15042.02|14922.02|9
1650185350000|2022-04-17 08:49:10|15042.12|14922.12|15042.88|14922.88|15042.88|14922.88|15042.12|14922.12|9
1650185360000|2022-04-17 08:49:20|15042.94|14922.94|15043.81|14923.81|15043.86|14923.86|15042.94|14922.94|8
1650185370000|2022-04-17 08:49:30|15043.85|14923.85|15044.22|14924.22|15044.38|14924.38|15043.85|14923.85|9
1650185380000|2022-04-17 08:49:40|15044.13|14924.13|15043.6|14923.6|15044.13|14924.13|15043.6|14923.6|8
1650185390000|2022-04-17 08:49:50|15043.48|14923.48|15043.23|14923.23|15043.48|14923.48|15043.15|14923.15|8
1650185400000|2022-04-17 08:50:00|15043.25|14923.25|15043.47|14923.47|15043.47|14923.47|15043.22|14923.22|8
1650185410000|2022-04-17 08:50:10|15043.48|14923.48|15043.55|14923.55|15043.55|14923.55|15043.32|14923.32|7
1650185420000|2022-04-17 08:50:20|15043.47|14923.47|15045.15|14925.15|15045.24|14925.24|15043.47|14923.47|8
1650185430000|2022-04-17 08:50:30|15044.99|14924.99|15045.31|14925.31|15045.44|14925.44|15044.99|14924.99|5
1650185440000|2022-04-17 08:50:40|15045.07|14925.07|15045.25|14925.25|15045.39|14925.39|15044.85|14924.85|8
1650185450000|2022-04-17 08:50:50|15045.21|14925.21|15045.12|14925.12|15045.37|14925.37|15045.05|14925.05|8
1650185460000|2022-04-17 08:51:00|15045.14|14925.14|15044.99|14924.99|15045.23|14925.23|15044.99|14924.99|10
1650185470000|2022-04-17 08:51:10|15045.1|14925.1|15044.93|14924.93|15045.15|14925.15|15044.93|14924.93|7
1650185480000|2022-04-17 08:51:20|15045.01|14925.01|15045.24|14925.24|15045.28|14925.28|15044.98|14924.98|7
1650185490000|2022-04-17 08:51:30|15045.25|14925.25|15045.24|14925.24|15045.25|14925.25|15045.15|14925.15|8
1650185500000|2022-04-17 08:51:40|15045.1|14925.1|15044.94|14924.94|15045.33|14925.33|15044.93|14924.93|7
1650185510000|2022-04-17 08:51:50|15044.98|14924.98|15044.48|14924.48|15045.15|14925.15|15044.31|14924.31|8
1650185520000|2022-04-17 08:52:00|15044.37|14924.37|15044.45|14924.45|15044.45|14924.45|15044.37|14924.37|3
1650185530000|2022-04-17 08:52:10|15044.42|14924.42|15044.44|14924.44|15044.48|14924.48|15044.3|14924.3|8
1650185540000|2022-04-17 08:52:20|15044.45|14924.45|15044.61|14924.61|15044.67|14924.67|15044.44|14924.44|9
1650185550000|2022-04-17 08:52:30|15044.6|14924.6|15044.45|14924.45|15044.67|14924.67|15044.43|14924.43|9
1650185560000|2022-04-17 08:52:40|15044.48|14924.48|15044.55|14924.55|15044.55|14924.55|15044.47|14924.47|6
1650185570000|2022-04-17 08:52:50|15044.58|14924.58|15044.52|14924.52|15044.74|14924.74|15044.38|14924.38|10
1650185580000|2022-04-17 08:53:00|15044.89|14924.89|15045.51|14925.51|15045.6|14925.6|15044.89|14924.89|10
1650185590000|2022-04-17 08:53:10|15045.76|14925.76|15045.41|14925.41|15045.8|14925.8|15045.41|14925.41|8
1650185600000|2022-04-17 08:53:20|15045.63|14925.63|15045.21|14925.21|15045.63|14925.63|15045.21|14925.21|8
1650185610000|2022-04-17 08:53:30|15045.2|14925.2|15045.22|14925.22|15045.29|14925.29|15045.07|14925.07|8
1650185620000|2022-04-17 08:53:40|15045.19|14925.19|15045.29|14925.29|15045.31|14925.31|15045.15|14925.15|8
1650185630000|2022-04-17 08:53:50|15045.33|14925.33|15046.8|14926.8|15046.8|14926.8|15045.29|14925.29|6
1650185640000|2022-04-17 08:54:00|15046.78|14926.78|15047.71|14927.71|15047.71|14927.71|15046.78|14926.78|10
1650185650000|2022-04-17 08:54:10|15047.73|14927.73|15047.55|14927.55|15047.73|14927.73|15047.53|14927.53|9
1650185660000|2022-04-17 08:54:20|15047.68|14927.68|15047.31|14927.31|15047.68|14927.68|15047.27|14927.27|6
1650185670000|2022-04-17 08:54:30|15047.58|14927.58|15047.59|14927.59|15047.59|14927.59|15047.23|14927.23|6
1650185680000|2022-04-17 08:54:40|15047.62|14927.62|15047.8|14927.8|15047.81|14927.81|15047.62|14927.62|5
1650185690000|2022-04-17 08:54:50|15047.95|14927.95|15047.57|14927.57|15047.95|14927.95|15047.57|14927.57|7
1650185700000|2022-04-17 08:55:00|15047.49|14927.49|15047.42|14927.42|15047.56|14927.56|15047.42|14927.42|7
1650185710000|2022-04-17 08:55:10|15047.35|14927.35|15047.63|14927.63|15047.63|14927.63|15047.35|14927.35|7
1650185720000|2022-04-17 08:55:20|15047.94|14927.94|15048.76|14928.76|15048.97|14928.97|15047.94|14927.94|9
1650185730000|2022-04-17 08:55:30|15048.72|14928.72|15049.17|14929.17|15049.17|14929.17|15048.6|14928.6|7
1650185740000|2022-04-17 08:55:40|15049.37|14929.37|15050.22|14930.22|15050.22|14930.22|15049.15|14929.15|10
1650185750000|2022-04-17 08:55:50|15050.27|14930.27|15050.24|14930.24|15050.39|14930.39|15050.16|14930.16|8
1650185760000|2022-04-17 08:56:00|15050.34|14930.34|15050.01|14930.01|15050.47|14930.47|15050.01|14930.01|10
1650185770000|2022-04-17 08:56:10|15050.11|14930.11|15050.05|14930.05|15050.67|14930.67|15050.01|14930.01|8
1650185780000|2022-04-17 08:56:20|15050.36|14930.36|15051.72|14931.72|15051.72|14931.72|15050.36|14930.36|10
1650185790000|2022-04-17 08:56:30|15052.23|14932.23|15052.36|14932.36|15052.36|14932.36|15052.23|14932.23|8
1650185800000|2022-04-17 08:56:40|15052.29|14932.29|15052.49|14932.49|15052.49|14932.49|15052.2|14932.2|10
1650185810000|2022-04-17 08:56:50|15052.52|14932.52|15052.37|14932.37|15052.65|14932.65|15052.37|14932.37|9
1650185820000|2022-04-17 08:57:00|15052.41|14932.41|15052.78|14932.78|15052.78|14932.78|15052.16|14932.16|7
1650185830000|2022-04-17 08:57:10|15052.87|14932.87|15052.97|14932.97|15053.07|14933.07|15052.77|14932.77|10
1650185840000|2022-04-17 08:57:20|15053.07|14933.07|15052.66|14932.66|15053.19|14933.19|15052.66|14932.66|9
1650185850000|2022-04-17 08:57:30|15052.69|14932.69|15053.42|14933.42|15053.42|14933.42|15052.69|14932.69|9
1650185860000|2022-04-17 08:57:40|15053.56|14933.56|15053.52|14933.52|15053.56|14933.56|15053.42|14933.42|8
1650185870000|2022-04-17 08:57:50|15053.56|14933.56|15054.1|14934.1|15054.1|14934.1|15053.32|14933.32|10
1650185880000|2022-04-17 08:58:00|15054.16|14934.16|15055.27|14935.27|15055.45|14935.45|15054.09|14934.09|10
1650185890000|2022-04-17 08:58:10|15055.25|14935.25|15055.05|14935.05|15055.31|14935.31|15055.04|14935.04|9
1650185900000|2022-04-17 08:58:20|15055.15|14935.15|15055.24|14935.24|15055.32|14935.32|15054.74|14934.74|9
1650185910000|2022-04-17 08:58:30|15055.18|14935.18|15054.95|14934.95|15055.18|14935.18|15054.91|14934.91|9
1650185920000|2022-04-17 08:58:40|15054.91|14934.91|15054.77|14934.77|15055.01|14935.01|15054.77|14934.77|10
1650185930000|2022-04-17 08:58:50|15054.8|14934.8|15054.66|14934.66|15054.89|14934.89|15054.6|14934.6|9
1650185940000|2022-04-17 08:59:00|15054.53|14934.53|15054.66|14934.66|15054.79|14934.79|15054.42|14934.42|10
1650185950000|2022-04-17 08:59:10|15054.69|14934.69|15055.05|14935.05|15055.08|14935.08|15054.69|14934.69|9
1650185960000|2022-04-17 08:59:20|15055.07|14935.07|15054.86|14934.86|15055.08|14935.08|15054.79|14934.79|9
1650185970000|2022-04-17 08:59:30|15054.87|14934.87|15055.26|14935.26|15055.26|14935.26|15054.86|14934.86|8
1650185980000|2022-04-17 08:59:40|15055.21|14935.21|15055.46|14935.46|15055.57|14935.57|15055.21|14935.21|8
1650185990000|2022-04-17 08:59:50|15055.51|14935.51|15055.6|14935.6|15056.43|14936.43|15055.41|14935.41|8
1650186000000|2022-04-17 09:00:00|15055.51|14935.51|15056.26|14936.26|15056.26|14936.26|15055.45|14935.45|10
1650186010000|2022-04-17 09:00:10|15056.59|14936.59|15057.31|14937.31|15057.31|14937.31|15056.59|14936.59|10
1650186020000|2022-04-17 09:00:20|15057.26|14937.26|15057.35|14937.35|15057.55|14937.55|15057.26|14937.26|7
1650186030000|2022-04-17 09:00:30|15057.45|14937.45|15057.54|14937.54|15057.54|14937.54|15057.21|14937.21|10
1650186040000|2022-04-17 09:00:40|15057.58|14937.58|15057.68|14937.68|15057.7|14937.7|15057.41|14937.41|10
1650186050000|2022-04-17 09:00:50|15057.81|14937.81|15057.88|14937.88|15058.03|14938.03|15057.75|14937.75|10
1650186060000|2022-04-17 09:01:00|15057.82|14937.82|15058.72|14938.72|15058.72|14938.72|15057.78|14937.78|10
1650186070000|2022-04-17 09:01:10|15058.69|14938.69|15060.09|14940.09|15060.09|14940.09|15058.62|14938.62|9
1650186080000|2022-04-17 09:01:20|15060.28|14940.28|15060.44|14940.44|15060.58|14940.58|15060.28|14940.28|9
1650186090000|2022-04-17 09:01:30|15060.38|14940.38|15060.28|14940.28|15060.38|14940.38|15060.19|14940.19|9
1650186100000|2022-04-17 09:01:40|15060.36|14940.36|15060.83|14940.83|15060.91|14940.91|15060.17|14940.17|9
1650186110000|2022-04-17 09:01:50|15060.86|14940.86|15060.99|14940.99|15061.16|14941.16|15060.38|14940.38|10
1650186120000|2022-04-17 09:02:00|15061.06|14941.06|15061.64|14941.64|15061.64|14941.64|15061.06|14941.06|8
1650186130000|2022-04-17 09:02:10|15061.71|14941.71|15061.91|14941.91|15061.98|14941.98|15061.65|14941.65|8
1650186140000|2022-04-17 09:02:20|15061.83|14941.83|15061.98|14941.98|15062.08|14942.08|15061.83|14941.83|8
1650186150000|2022-04-17 09:02:30|15062|14942|15065.73|14945.73|15065.73|14945.73|15061.95|14941.95|10
1650186160000|2022-04-17 09:02:40|15065.76|14945.76|15066.78|14946.78|15066.78|14946.78|15065.76|14945.76|9
1650186170000|2022-04-17 09:02:50|15067.28|14947.28|15067.49|14947.49|15067.75|14947.75|15067.28|14947.28|8
1650186180000|2022-04-17 09:03:00|15067.47|14947.47|15068.06|14948.06|15068.06|14948.06|15067.34|14947.34|8
1650186190000|2022-04-17 09:03:10|15067.98|14947.98|15068.71|14948.71|15068.71|14948.71|15067.77|14947.77|10
1650186200000|2022-04-17 09:03:20|15068.56|14948.56|15068.37|14948.37|15068.97|14948.97|15068.28|14948.28|10
1650186210000|2022-04-17 09:03:30|15068.27|14948.27|15069.95|14949.95|15069.95|14949.95|15068.27|14948.27|10
1650186220000|2022-04-17 09:03:40|15070.05|14950.05|15071.54|14951.54|15071.54|14951.54|15069.97|14949.97|10
1650186230000|2022-04-17 09:03:50|15071.53|14951.53|15072.38|14952.38|15072.56|14952.56|15071.44|14951.44|9
1650186240000|2022-04-17 09:04:00|15072.5|14952.5|15072.29|14952.29|15072.5|14952.5|15071.59|14951.59|9
1650186250000|2022-04-17 09:04:10|15072.21|14952.21|15072.8|14952.8|15072.8|14952.8|15072.21|14952.21|10
1650186260000|2022-04-17 09:04:20|15073.15|14953.15|15073.5|14953.5|15073.5|14953.5|15073.15|14953.15|10
1650186270000|2022-04-17 09:04:30|15073.43|14953.43|15073.05|14953.05|15073.57|14953.57|15072.84|14952.84|9
1650186280000|2022-04-17 09:04:40|15072.97|14952.97|15073.84|14953.84|15074.04|14954.04|15072.89|14952.89|10
1650186290000|2022-04-17 09:04:50|15073.8|14953.8|15074.32|14954.32|15074.45|14954.45|15073.8|14953.8|10
1650186300000|2022-04-17 09:05:00|15074.3|14954.3|15073.81|14953.81|15074.3|14954.3|15073.44|14953.44|10
1650186310000|2022-04-17 09:05:10|15073.88|14953.88|15072.53|14952.53|15074.09|14954.09|15072.53|14952.53|10
1650186320000|2022-04-17 09:05:20|15072.59|14952.59|15070.71|14950.71|15072.59|14952.59|15070.71|14950.71|9
1650186330000|2022-04-17 09:05:30|15070.76|14950.76|15071.06|14951.06|15071.09|14951.09|15070.76|14950.76|7
1650186340000|2022-04-17 09:05:40|15071.09|14951.09|15073.24|14953.24|15073.24|14953.24|15071.09|14951.09|9
1650186350000|2022-04-17 09:05:50|15073.46|14953.46|15073.83|14953.83|15073.97|14953.97|15073.46|14953.46|9
1650186360000|2022-04-17 09:06:00|15074.15|14954.15|15076.48|14956.48|15076.48|14956.48|15074.15|14954.15|10
1650186370000|2022-04-17 09:06:10|15076.21|14956.21|15076.65|14956.65|15076.89|14956.89|15076.21|14956.21|10
1650186380000|2022-04-17 09:06:20|15076.91|14956.91|15076.58|14956.58|15076.95|14956.95|15076.56|14956.56|9
1650186390000|2022-04-17 09:06:30|15078.57|14958.57|15080.42|14960.42|15080.42|14960.42|15077.76|14957.76|10
1650186400000|2022-04-17 09:06:40|15080.32|14960.32|15082.43|14962.43|15082.71|14962.71|15080.32|14960.32|10
1650186410000|2022-04-17 09:06:50|15082.19|14962.19|15082.67|14962.67|15082.67|14962.67|15081.67|14961.67|10
1650186420000|2022-04-17 09:07:00|15082.35|14962.35|15083.52|14963.52|15083.58|14963.58|15082.35|14962.35|10
1650186430000|2022-04-17 09:07:10|15083.36|14963.36|15084.12|14964.12|15084.18|14964.18|15083.26|14963.26|10
1650186440000|2022-04-17 09:07:20|15084.07|14964.07|15083.67|14963.67|15084.13|14964.13|15083.55|14963.55|9
1650186450000|2022-04-17 09:07:30|15083.73|14963.73|15081.72|14961.72|15083.73|14963.73|15081.72|14961.72|10
1650186460000|2022-04-17 09:07:40|15082.05|14962.05|15082.46|14962.46|15082.46|14962.46|15081.4|14961.4|10
1650186470000|2022-04-17 09:07:50|15082.96|14962.96|15084.08|14964.08|15084.08|14964.08|15082.96|14962.96|10
1650186480000|2022-04-17 09:08:00|15084.07|14964.07|15084.45|14964.45|15084.45|14964.45|15084.07|14964.07|9
1650186490000|2022-04-17 09:08:10|15084.72|14964.72|15085.55|14965.55|15085.55|14965.55|15084.72|14964.72|8
1650186500000|2022-04-17 09:08:20|15085.5|14965.5|15085.3|14965.3|15085.66|14965.66|15085.27|14965.27|10
1650186510000|2022-04-17 09:08:30|15085.28|14965.28|15085.26|14965.26|15085.42|14965.42|15085.21|14965.21|9
1650186520000|2022-04-17 09:08:40|15085.65|14965.65|15085.76|14965.76|15085.76|14965.76|15085.46|14965.46|10
1650186530000|2022-04-17 09:08:50|15085.8|14965.8|15085.35|14965.35|15085.8|14965.8|15085.22|14965.22|10
1650186540000|2022-04-17 09:09:00|15085.24|14965.24|15084.39|14964.39|15085.24|14965.24|15084.35|14964.35|10
1650186550000|2022-04-17 09:09:10|15084.37|14964.37|15084.54|14964.54|15084.56|14964.56|15084.11|14964.11|10
1650186560000|2022-04-17 09:09:20|15084.44|14964.44|15084.5|14964.5|15084.5|14964.5|15084.29|14964.29|10
1650186570000|2022-04-17 09:09:30|15084.51|14964.51|15084.39|14964.39|15084.61|14964.61|15084.27|14964.27|8
1650186580000|2022-04-17 09:09:40|15084.34|14964.34|15085.2|14965.2|15085.2|14965.2|15084.29|14964.29|10
1650186590000|2022-04-17 09:09:50|15085.22|14965.22|15085.48|14965.48|15085.88|14965.88|15085.22|14965.22|10
1650186600000|2022-04-17 09:10:00|15085.27|14965.27|15085.74|14965.74|15085.76|14965.76|15085.27|14965.27|7
1650186610000|2022-04-17 09:10:10|15085.94|14965.94|15088.25|14968.25|15088.25|14968.25|15085.94|14965.94|10
1650186620000|2022-04-17 09:10:20|15088.31|14968.31|15089.64|14969.64|15089.64|14969.64|15088.31|14968.31|9
1650186630000|2022-04-17 09:10:30|15089.7|14969.7|15089.57|14969.57|15089.88|14969.88|15089.57|14969.57|8
1650186640000|2022-04-17 09:10:40|15089.34|14969.34|15089.82|14969.82|15090|14970|15089.34|14969.34|10
1650186650000|2022-04-17 09:10:50|15089.85|14969.85|15089.84|14969.84|15090.36|14970.36|15089.52|14969.52|10
1650186660000|2022-04-17 09:11:00|15089.67|14969.67|15091.93|14971.93|15092.01|14972.01|15089.67|14969.67|10
1650186670000|2022-04-17 09:11:10|15092.2|14972.2|15091.44|14971.44|15092.2|14972.2|15091.44|14971.44|10
1650186680000|2022-04-17 09:11:20|15091.07|14971.07|15089.71|14969.71|15091.07|14971.07|15089.71|14969.71|10
1650186690000|2022-04-17 09:11:30|15089.41|14969.41|15089.71|14969.71|15089.85|14969.85|15088.91|14968.91|10
1650186700000|2022-04-17 09:11:40|15089.64|14969.64|15092.03|14972.03|15092.03|14972.03|15089.64|14969.64|9
1650186710000|2022-04-17 09:11:50|15092.32|14972.32|15092.7|14972.7|15093.28|14973.28|15092.32|14972.32|10
1650186720000|2022-04-17 09:12:00|15092.86|14972.86|15092.65|14972.65|15092.95|14972.95|15092.57|14972.57|10
1650186730000|2022-04-17 09:12:10|15092.66|14972.66|15093.94|14973.94|15093.94|14973.94|15092.38|14972.38|10
1650186740000|2022-04-17 09:12:20|15093.95|14973.95|15094.55|14974.55|15094.55|14974.55|15093.92|14973.92|6
1650186750000|2022-04-17 09:12:30|15094.18|14974.18|15093.95|14973.95|15094.43|14974.43|15093.78|14973.78|10
1650186760000|2022-04-17 09:12:40|15094.13|14974.13|15097.05|14977.05|15097.05|14977.05|15094.13|14974.13|9
1650186770000|2022-04-17 09:12:50|15097.16|14977.16|15096.62|14976.62|15097.22|14977.22|15096.34|14976.34|10
1650186780000|2022-04-17 09:13:00|15095.98|14975.98|15095.57|14975.57|15095.98|14975.98|15095.24|14975.24|10
1650186790000|2022-04-17 09:13:10|15095.64|14975.64|15095.11|14975.11|15095.71|14975.71|15094.77|14974.77|10
1650186800000|2022-04-17 09:13:20|15094.97|14974.97|15095.2|14975.2|15095.32|14975.32|15094.95|14974.95|9
1650186810000|2022-04-17 09:13:30|15095.31|14975.31|15095.21|14975.21|15095.33|14975.33|15094.99|14974.99|10
1650186820000|2022-04-17 09:13:40|15094.9|14974.9|15093.31|14973.31|15094.9|14974.9|15093.22|14973.22|10
1650186830000|2022-04-17 09:13:50|15093.3|14973.3|15094.82|14974.82|15094.82|14974.82|15093.27|14973.27|8
1650186840000|2022-04-17 09:14:00|15094.91|14974.91|15095.65|14975.65|15096.24|14976.24|15094.75|14974.75|10
1650186850000|2022-04-17 09:14:10|15095.47|14975.47|15095.19|14975.19|15095.86|14975.86|15095.18|14975.18|10
1650186860000|2022-04-17 09:14:20|15095.17|14975.17|15095.35|14975.35|15095.49|14975.49|15095.17|14975.17|9
1650186870000|2022-04-17 09:14:30|15095.37|14975.37|15093.62|14973.62|15095.37|14975.37|15092.8|14972.8|10
1650186880000|2022-04-17 09:14:40|15093.85|14973.85|15094.42|14974.42|15094.85|14974.85|15093.85|14973.85|9
1650186890000|2022-04-17 09:14:50|15094.37|14974.37|15093.94|14973.94|15094.37|14974.37|15093.89|14973.89|9
1650186900000|2022-04-17 09:15:00|15093.71|14973.71|15094.29|14974.29|15094.29|14974.29|15093.34|14973.34|10
1650186910000|2022-04-17 09:15:10|15094.27|14974.27|15094.49|14974.49|15094.59|14974.59|15093.91|14973.91|10
1650186920000|2022-04-17 09:15:20|15093.96|14973.96|15093.5|14973.5|15093.99|14973.99|15093.5|14973.5|9
1650186930000|2022-04-17 09:15:30|15093.49|14973.49|15093.52|14973.52|15093.61|14973.61|15093.3|14973.3|9
1650186940000|2022-04-17 09:15:40|15093.34|14973.34|15092.86|14972.86|15093.34|14973.34|15092.75|14972.75|9
1650186950000|2022-04-17 09:15:50|15092.84|14972.84|15091.96|14971.96|15092.84|14972.84|15091.96|14971.96|9
1650186960000|2022-04-17 09:16:00|15092.15|14972.15|15091.54|14971.54|15092.15|14972.15|15091.41|14971.41|9
1650186970000|2022-04-17 09:16:10|15091.48|14971.48|15090.27|14970.27|15091.53|14971.53|15090.27|14970.27|8
1650186980000|2022-04-17 09:16:20|15090.31|14970.31|15090.96|14970.96|15090.96|14970.96|15090.12|14970.12|9
1650186990000|2022-04-17 09:16:30|15090.84|14970.84|15093.06|14973.06|15093.21|14973.21|15090.84|14970.84|10
1650187000000|2022-04-17 09:16:40|15093.69|14973.69|15093.24|14973.24|15093.75|14973.75|15093.24|14973.24|9
1650187010000|2022-04-17 09:16:50|15092.97|14972.97|15090.81|14970.81|15092.97|14972.97|15090.81|14970.81|10
1650187020000|2022-04-17 09:17:00|15090.73|14970.73|15090.14|14970.14|15090.88|14970.88|15090.02|14970.02|10
1650187030000|2022-04-17 09:17:10|15089.84|14969.84|15084.71|14964.71|15089.84|14969.84|15084.71|14964.71|10
1650187040000|2022-04-17 09:17:20|15084.53|14964.53|15080.53|14960.53|15084.53|14964.53|15080.53|14960.53|10
1650187050000|2022-04-17 09:17:30|15080.81|14960.81|15080.13|14960.13|15080.81|14960.81|15080.04|14960.04|9
1650187060000|2022-04-17 09:17:40|15080.3|14960.3|15080.26|14960.26|15080.47|14960.47|15079.93|14959.93|9
1650187070000|2022-04-17 09:17:50|15080.27|14960.27|15080.61|14960.61|15080.61|14960.61|15080.16|14960.16|8
1650187080000|2022-04-17 09:18:00|15080.56|14960.56|15080.8|14960.8|15080.83|14960.83|15080.54|14960.54|8
1650187090000|2022-04-17 09:18:10|15080.57|14960.57|15081.15|14961.15|15081.15|14961.15|15080.57|14960.57|7
1650187100000|2022-04-17 09:18:20|15081.05|14961.05|15081.26|14961.26|15081.33|14961.33|15081.01|14961.01|9
1650187110000|2022-04-17 09:18:30|15081.31|14961.31|15081.01|14961.01|15081.35|14961.35|15081.01|14961.01|7
1650187120000|2022-04-17 09:18:40|15081.08|14961.08|15081.18|14961.18|15081.44|14961.44|15081.08|14961.08|8
1650187130000|2022-04-17 09:18:50|15081.14|14961.14|15081.68|14961.68|15081.78|14961.78|15081.14|14961.14|10
1650187140000|2022-04-17 09:19:00|15081.77|14961.77|15081.31|14961.31|15081.77|14961.77|15081.19|14961.19|9
1650187150000|2022-04-17 09:19:10|15081.34|14961.34|15081.03|14961.03|15081.34|14961.34|15080.98|14960.98|9
1650187160000|2022-04-17 09:19:20|15081.04|14961.04|15079.95|14959.95|15081.14|14961.14|15079.65|14959.65|9
1650187170000|2022-04-17 09:19:30|15080.7|14960.7|15081.58|14961.58|15081.67|14961.67|15080.7|14960.7|10
1650187180000|2022-04-17 09:19:40|15081.71|14961.71|15083.33|14963.33|15083.33|14963.33|15081.71|14961.71|9
1650187190000|2022-04-17 09:19:50|15083.11|14963.11|15083.13|14963.13|15083.14|14963.14|15082.88|14962.88|8
1650187200000|2022-04-17 09:20:00|15083.08|14963.08|15083.21|14963.21|15083.26|14963.26|15083.08|14963.08|7
1650187210000|2022-04-17 09:20:10|15083.42|14963.42|15083.66|14963.66|15083.79|14963.79|15083.42|14963.42|8
1650187220000|2022-04-17 09:20:20|15083.68|14963.68|15083.69|14963.69|15083.95|14963.95|15083.68|14963.68|7
1650187230000|2022-04-17 09:20:30|15083.66|14963.66|15083.74|14963.74|15083.8|14963.8|15083.56|14963.56|7
1650187240000|2022-04-17 09:20:40|15083.6|14963.6|15083.27|14963.27|15083.76|14963.76|15083.24|14963.24|10
1650187250000|2022-04-17 09:20:50|15083.5|14963.5|15082.73|14962.73|15083.5|14963.5|15082.73|14962.73|7
1650187260000|2022-04-17 09:21:00|15082.79|14962.79|15083.03|14963.03|15083.04|14963.04|15082.72|14962.72|10
1650187270000|2022-04-17 09:21:10|15082.99|14962.99|15082.75|14962.75|15083.17|14963.17|15082.75|14962.75|9
1650187280000|2022-04-17 09:21:20|15082.79|14962.79|15081.81|14961.81|15082.79|14962.79|15081.81|14961.81|9
1650187290000|2022-04-17 09:21:30|15081.87|14961.87|15081.56|14961.56|15081.87|14961.87|15081.47|14961.47|9
1650187300000|2022-04-17 09:21:40|15081.37|14961.37|15081.1|14961.1|15081.54|14961.54|15081.02|14961.02|7
1650187310000|2022-04-17 09:21:50|15081.31|14961.31|15081.97|14961.97|15081.97|14961.97|15081.31|14961.31|10
1650187320000|2022-04-17 09:22:00|15082.03|14962.03|15081.98|14961.98|15082.03|14962.03|15081.91|14961.91|6
1650187330000|2022-04-17 09:22:10|15082.13|14962.13|15082.24|14962.24|15082.31|14962.31|15082.06|14962.06|8
1650187340000|2022-04-17 09:22:20|15082.25|14962.25|15081.93|14961.93|15082.26|14962.26|15081.93|14961.93|7
1650187350000|2022-04-17 09:22:30|15082.43|14962.43|15081.44|14961.44|15082.43|14962.43|15081.44|14961.44|8
1650187360000|2022-04-17 09:22:40|15081.48|14961.48|15080.8|14960.8|15081.48|14961.48|15080.54|14960.54|9
1650187370000|2022-04-17 09:22:50|15080.89|14960.89|15080.8|14960.8|15080.89|14960.89|15080.5|14960.5|10
1650187380000|2022-04-17 09:23:00|15080.69|14960.69|15080.66|14960.66|15080.69|14960.69|15080.29|14960.29|9
1650187390000|2022-04-17 09:23:10|15080.56|14960.56|15080.58|14960.58|15080.65|14960.65|15080.52|14960.52|10
1650187400000|2022-04-17 09:23:20|15080.57|14960.57|15081.51|14961.51|15081.51|14961.51|15080.52|14960.52|7
1650187410000|2022-04-17 09:23:30|15081.47|14961.47|15081.28|14961.28|15081.64|14961.64|15081.28|14961.28|9
1650187420000|2022-04-17 09:23:40|15081.17|14961.17|15081.26|14961.26|15081.32|14961.32|15080.93|14960.93|9
1650187430000|2022-04-17 09:23:50|15081.22|14961.22|15080.33|14960.33|15081.42|14961.42|15080.33|14960.33|7
1650187440000|2022-04-17 09:24:00|15080.32|14960.32|15080.65|14960.65|15080.73|14960.73|15080.28|14960.28|10
1650187450000|2022-04-17 09:24:10|15080.66|14960.66|15080.49|14960.49|15081.02|14961.02|15080.45|14960.45|9
1650187460000|2022-04-17 09:24:20|15080.34|14960.34|15081.51|14961.51|15081.51|14961.51|15079.87|14959.87|8
1650187470000|2022-04-17 09:24:30|15081.68|14961.68|15081.84|14961.84|15081.9|14961.9|15081.25|14961.25|10
1650187480000|2022-04-17 09:24:40|15081.79|14961.79|15081.52|14961.52|15081.79|14961.79|15081.34|14961.34|8
1650187490000|2022-04-17 09:24:50|15080.69|14960.69|15080.12|14960.12|15080.69|14960.69|15079.9|14959.9|10
1650187500000|2022-04-17 09:25:00|15080.15|14960.15|15080.2|14960.2|15080.57|14960.57|15080.15|14960.15|8
1650187510000|2022-04-17 09:25:10|15080.1|14960.1|15080.66|14960.66|15080.72|14960.72|15080.1|14960.1|7
1650187520000|2022-04-17 09:25:20|15080.71|14960.71|15080.44|14960.44|15080.71|14960.71|15080.44|14960.44|7
1650187530000|2022-04-17 09:25:30|15080.41|14960.41|15080.82|14960.82|15080.82|14960.82|15080.41|14960.41|9
1650187540000|2022-04-17 09:25:40|15080.79|14960.79|15081.13|14961.13|15081.13|14961.13|15080.79|14960.79|8
1650187550000|2022-04-17 09:25:50|15081.05|14961.05|15082.73|14962.73|15082.73|14962.73|15080.93|14960.93|9
1650187560000|2022-04-17 09:26:00|15082.74|14962.74|15083.3|14963.3|15083.3|14963.3|15082.74|14962.74|10
1650187570000|2022-04-17 09:26:10|15083.25|14963.25|15083.12|14963.12|15083.25|14963.25|15082.97|14962.97|10
1650187580000|2022-04-17 09:26:20|15083.16|14963.16|15083.47|14963.47|15083.75|14963.75|15083.16|14963.16|10
1650187590000|2022-04-17 09:26:30|15083.44|14963.44|15083.4|14963.4|15083.6|14963.6|15083.31|14963.31|8
1650187600000|2022-04-17 09:26:40|15083.43|14963.43|15081.58|14961.58|15083.43|14963.43|15081.58|14961.58|10
1650187610000|2022-04-17 09:26:50|15081.67|14961.67|15082.64|14962.64|15082.94|14962.94|15081.67|14961.67|10
1650187620000|2022-04-17 09:27:00|15082.72|14962.72|15081.72|14961.72|15082.73|14962.73|15081.72|14961.72|10
1650187630000|2022-04-17 09:27:10|15081.67|14961.67|15081.04|14961.04|15081.67|14961.67|15080.96|14960.96|8
1650187640000|2022-04-17 09:27:20|15080.93|14960.93|15080.85|14960.85|15080.94|14960.94|15080.59|14960.59|9
1650187650000|2022-04-17 09:27:30|15080.96|14960.96|15080.52|14960.52|15081.07|14961.07|15080.52|14960.52|9
1650187660000|2022-04-17 09:27:40|15080.53|14960.53|15080.58|14960.58|15080.58|14960.58|15080.37|14960.37|9
1650187670000|2022-04-17 09:27:50|15080.55|14960.55|15080.77|14960.77|15080.82|14960.82|15080.55|14960.55|7
1650187680000|2022-04-17 09:28:00|15080.56|14960.56|15080.59|14960.59|15080.77|14960.77|15080.55|14960.55|10
1650187690000|2022-04-17 09:28:10|15080.78|14960.78|15078.88|14958.88|15080.99|14960.99|15078.81|14958.81|10
1650187700000|2022-04-17 09:28:20|15078.69|14958.69|15077.84|14957.84|15078.83|14958.83|15077.84|14957.84|10
1650187710000|2022-04-17 09:28:30|15077.82|14957.82|15077.74|14957.74|15077.87|14957.87|15077.74|14957.74|9
1650187720000|2022-04-17 09:28:40|15077.76|14957.76|15077.45|14957.45|15077.89|14957.89|15077.45|14957.45|10
1650187730000|2022-04-17 09:28:50|15077.46|14957.46|15077.46|14957.46|15077.58|14957.58|15077.46|14957.46|6
1650187740000|2022-04-17 09:29:00|15077.3|14957.3|15077.09|14957.09|15077.44|14957.44|15077.09|14957.09|10
1650187750000|2022-04-17 09:29:10|15077.2|14957.2|15078.07|14958.07|15078.27|14958.27|15077.2|14957.2|9
1650187760000|2022-04-17 09:29:20|15078.32|14958.32|15078.46|14958.46|15078.62|14958.62|15078.32|14958.32|8
1650187770000|2022-04-17 09:29:30|15078.41|14958.41|15078.14|14958.14|15078.56|14958.56|15078.14|14958.14|9
1650187780000|2022-04-17 09:29:40|15078.08|14958.08|15078.25|14958.25|15078.25|14958.25|15077.81|14957.81|10
1650187790000|2022-04-17 09:29:50|15078.16|14958.16|15080.41|14960.41|15080.41|14960.41|15078.13|14958.13|10
1650187800000|2022-04-17 09:30:00|15080.35|14960.35|15080.28|14960.28|15080.5|14960.5|15080.22|14960.22|9
1650187810000|2022-04-17 09:30:10|15080.17|14960.17|15080.22|14960.22|15080.29|14960.29|15079.97|14959.97|9
1650187820000|2022-04-17 09:30:20|15080.09|14960.09|15080.12|14960.12|15080.23|14960.23|15080.05|14960.05|7
1650187830000|2022-04-17 09:30:30|15080.13|14960.13|15079.74|14959.74|15080.43|14960.43|15079.7|14959.7|8
1650187840000|2022-04-17 09:30:40|15079.7|14959.7|15079.76|14959.76|15079.81|14959.81|15079.7|14959.7|7
1650187850000|2022-04-17 09:30:50|15079.67|14959.67|15079.73|14959.73|15079.73|14959.73|15078.85|14958.85|10
1650187860000|2022-04-17 09:31:00|15079.67|14959.67|15079.76|14959.76|15079.83|14959.83|15079.57|14959.57|8
1650187870000|2022-04-17 09:31:10|15079.5|14959.5|15079.9|14959.9|15079.9|14959.9|15079.46|14959.46|10
1650187880000|2022-04-17 09:31:20|15079.98|14959.98|15080.11|14960.11|15080.17|14960.17|15079.79|14959.79|10
1650187890000|2022-04-17 09:31:30|15080.14|14960.14|15080.28|14960.28|15080.31|14960.31|15080.04|14960.04|9
1650187900000|2022-04-17 09:31:40|15080.32|14960.32|15079.64|14959.64|15080.32|14960.32|15079.64|14959.64|9
1650187910000|2022-04-17 09:31:50|15079.73|14959.73|15079.53|14959.53|15079.73|14959.73|15079.39|14959.39|7
1650187920000|2022-04-17 09:32:00|15079.75|14959.75|15079.9|14959.9|15079.98|14959.98|15079.63|14959.63|10
1650187930000|2022-04-17 09:32:10|15079.98|14959.98|15079.6|14959.6|15079.98|14959.98|15079.6|14959.6|9
1650187940000|2022-04-17 09:32:20|15079.66|14959.66|15077.83|14957.83|15079.66|14959.66|15077.75|14957.75|10
1650187950000|2022-04-17 09:32:30|15077.68|14957.68|15079.25|14959.25|15079.44|14959.44|15077.68|14957.68|7
1650187960000|2022-04-17 09:32:40|15079.33|14959.33|15078.83|14958.83|15079.43|14959.43|15078.76|14958.76|10
1650187970000|2022-04-17 09:32:50|15078.77|14958.77|15078.68|14958.68|15078.81|14958.81|15078.57|14958.57|6
1650187980000|2022-04-17 09:33:00|15078.66|14958.66|15078.52|14958.52|15078.66|14958.66|15078.28|14958.28|8
1650187990000|2022-04-17 09:33:10|15078.62|14958.62|15077.61|14957.61|15078.64|14958.64|15077.61|14957.61|10
1650188000000|2022-04-17 09:33:20|15077.64|14957.64|15077.44|14957.44|15077.64|14957.64|15077.42|14957.42|10
1650188010000|2022-04-17 09:33:30|15077.18|14957.18|15075.99|14955.99|15077.18|14957.18|15075.97|14955.97|10
1650188020000|2022-04-17 09:33:40|15075.94|14955.94|15076.25|14956.25|15076.26|14956.26|15075.9|14955.9|5
1650188030000|2022-04-17 09:33:50|15076.13|14956.13|15075.88|14955.88|15076.13|14956.13|15075.86|14955.86|7
1650188040000|2022-04-17 09:34:00|15075.89|14955.89|15074.84|14954.84|15075.89|14955.89|15074.78|14954.78|9
1650188050000|2022-04-17 09:34:10|15074.68|14954.68|15072.37|14952.37|15074.68|14954.68|15072.37|14952.37|10
1650188060000|2022-04-17 09:34:20|15072.42|14952.42|15070.17|14950.17|15072.42|14952.42|15070.17|14950.17|10
1650188070000|2022-04-17 09:34:30|15070.11|14950.11|15067.44|14947.44|15070.11|14950.11|15067.44|14947.44|10
1650188080000|2022-04-17 09:34:40|15067.22|14947.22|15069.76|14949.76|15069.82|14949.82|15067.22|14947.22|9
1650188090000|2022-04-17 09:34:50|15069.8|14949.8|15069.91|14949.91|15069.92|14949.92|15069.71|14949.71|8
1650188100000|2022-04-17 09:35:00|15069.87|14949.87|15073.3|14953.3|15073.3|14953.3|15069.87|14949.87|8
1650188110000|2022-04-17 09:35:10|15073.57|14953.57|15074.04|14954.04|15074.04|14954.04|15073.53|14953.53|7
1650188120000|2022-04-17 09:35:20|15073.97|14953.97|15074.46|14954.46|15074.52|14954.52|15073.85|14953.85|10
1650188130000|2022-04-17 09:35:30|15075.12|14955.12|15075.37|14955.37|15075.42|14955.42|15075.04|14955.04|7
1650188140000|2022-04-17 09:35:40|15075.43|14955.43|15075.73|14955.73|15075.86|14955.86|15075.43|14955.43|9
1650188150000|2022-04-17 09:35:50|15075.59|14955.59|15075.73|14955.73|15075.8|14955.8|15075.53|14955.53|8
1650188160000|2022-04-17 09:36:00|15075.63|14955.63|15076.13|14956.13|15076.13|14956.13|15075.63|14955.63|10
1650188170000|2022-04-17 09:36:10|15076.21|14956.21|15076.26|14956.26|15076.26|14956.26|15076.14|14956.14|8
1650188180000|2022-04-17 09:36:20|15076.25|14956.25|15076.33|14956.33|15076.33|14956.33|15076.25|14956.25|8
1650188190000|2022-04-17 09:36:30|15076.23|14956.23|15076.08|14956.08|15076.3|14956.3|15076.08|14956.08|8
1650188200000|2022-04-17 09:36:40|15076.09|14956.09|15076.44|14956.44|15076.44|14956.44|15076.09|14956.09|9
1650188210000|2022-04-17 09:36:50|15076.41|14956.41|15076.5|14956.5|15076.52|14956.52|15076.37|14956.37|9
1650188220000|2022-04-17 09:37:00|15076.37|14956.37|15076.63|14956.63|15076.63|14956.63|15075.96|14955.96|6
1650188230000|2022-04-17 09:37:10|15076.5|14956.5|15076.55|14956.55|15076.68|14956.68|15076.21|14956.21|9
1650188240000|2022-04-17 09:37:20|15076.53|14956.53|15076.18|14956.18|15076.53|14956.53|15076.13|14956.13|10
1650188250000|2022-04-17 09:37:30|15076.24|14956.24|15074.88|14954.88|15076.32|14956.32|15074.88|14954.88|9
1650188260000|2022-04-17 09:37:40|15074.86|14954.86|15074.98|14954.98|15075.03|14955.03|15074.86|14954.86|9
1650188270000|2022-04-17 09:37:50|15075.04|14955.04|15074.67|14954.67|15075.11|14955.11|15074.67|14954.67|7
1650188280000|2022-04-17 09:38:00|15074.66|14954.66|15074.57|14954.57|15074.73|14954.73|15074.56|14954.56|9
1650188290000|2022-04-17 09:38:10|15074.55|14954.55|15074.59|14954.59|15074.66|14954.66|15074.48|14954.48|7
1650188300000|2022-04-17 09:38:20|15074.65|14954.65|15074.66|14954.66|15074.74|14954.74|15074.46|14954.46|8
1650188310000|2022-04-17 09:38:30|15074.76|14954.76|15074.65|14954.65|15074.89|14954.89|15074.65|14954.65|9
1650188320000|2022-04-17 09:38:40|15074.67|14954.67|15074.29|14954.29|15074.67|14954.67|15074.29|14954.29|10
1650188330000|2022-04-17 09:38:50|15074.33|14954.33|15074.16|14954.16|15074.54|14954.54|15074.16|14954.16|10
1650188340000|2022-04-17 09:39:00|15074.05|14954.05|15073.97|14953.97|15074.15|14954.15|15073.87|14953.87|10
1650188350000|2022-04-17 09:39:10|15074.15|14954.15|15073.9|14953.9|15074.15|14954.15|15073.85|14953.85|6
1650188360000|2022-04-17 09:39:20|15073.68|14953.68|15073.43|14953.43|15073.7|14953.7|15073.43|14953.43|5
1650188370000|2022-04-17 09:39:30|15073.38|14953.38|15073.38|14953.38|15073.49|14953.49|15073.34|14953.34|8
1650188380000|2022-04-17 09:39:40|15073.21|14953.21|15073.27|14953.27|15073.29|14953.29|15072.97|14952.97|6
1650188390000|2022-04-17 09:39:50|15073.28|14953.28|15073.32|14953.32|15073.39|14953.39|15073.13|14953.13|6
1650188400000|2022-04-17 09:40:00|15073.45|14953.45|15072.62|14952.62|15073.45|14953.45|15072.62|14952.62|9
1650188410000|2022-04-17 09:40:10|15072.58|14952.58|15071.88|14951.88|15072.58|14952.58|15071.88|14951.88|10
1650188420000|2022-04-17 09:40:20|15071.77|14951.77|15068.7|14948.7|15071.77|14951.77|15068.7|14948.7|10
1650188430000|2022-04-17 09:40:30|15069.02|14949.02|15069.58|14949.58|15069.72|14949.72|15068.83|14948.83|10
1650188440000|2022-04-17 09:40:40|15069.6|14949.6|15068.18|14948.18|15069.6|14949.6|15068.18|14948.18|8
1650188450000|2022-04-17 09:40:50|15067.65|14947.65|15066.94|14946.94|15067.65|14947.65|15066.83|14946.83|10
1650188460000|2022-04-17 09:41:00|15067.04|14947.04|15066.58|14946.58|15067.07|14947.07|15066.58|14946.58|10
1650188470000|2022-04-17 09:41:10|15066.37|14946.37|15066.91|14946.91|15066.91|14946.91|15066.34|14946.34|10
1650188480000|2022-04-17 09:41:20|15067.27|14947.27|15066.93|14946.93|15067.37|14947.37|15066.93|14946.93|9
1650188490000|2022-04-17 09:41:30|15066.91|14946.91|15066.68|14946.68|15067.15|14947.15|15066.63|14946.63|9
1650188500000|2022-04-17 09:41:40|15066.67|14946.67|15066.78|14946.78|15066.78|14946.78|15066.56|14946.56|9
1650188510000|2022-04-17 09:41:50|15066.86|14946.86|15067.12|14947.12|15067.15|14947.15|15066.86|14946.86|10
1650188520000|2022-04-17 09:42:00|15067.15|14947.15|15067|14947|15067.21|14947.21|15067|14947|9
1650188530000|2022-04-17 09:42:10|15066.97|14946.97|15067.16|14947.16|15067.16|14947.16|15066.91|14946.91|9
1650188540000|2022-04-17 09:42:20|15067.09|14947.09|15066.89|14946.89|15067.09|14947.09|15066.83|14946.83|9
1650188550000|2022-04-17 09:42:30|15066.98|14946.98|15065.99|14945.99|15066.98|14946.98|15065.99|14945.99|9
1650188560000|2022-04-17 09:42:40|15065.97|14945.97|15065.35|14945.35|15065.97|14945.97|15065.34|14945.34|10
1650188570000|2022-04-17 09:42:50|15065.11|14945.11|15063.48|14943.48|15065.15|14945.15|15063.46|14943.46|10
1650188580000|2022-04-17 09:43:00|15063.46|14943.46|15063.34|14943.34|15063.55|14943.55|15063.19|14943.19|8
1650188590000|2022-04-17 09:43:10|15063.31|14943.31|15063.38|14943.38|15063.38|14943.38|15063.15|14943.15|9
1650188600000|2022-04-17 09:43:20|15063.41|14943.41|15062.98|14942.98|15063.41|14943.41|15062.98|14942.98|10
1650188610000|2022-04-17 09:43:30|15062.83|14942.83|15062.97|14942.97|15062.97|14942.97|15062.83|14942.83|7
1650188620000|2022-04-17 09:43:40|15062.96|14942.96|15063.51|14943.51|15063.52|14943.52|15062.96|14942.96|7
1650188630000|2022-04-17 09:43:50|15063.59|14943.59|15062.99|14942.99|15063.77|14943.77|15062.99|14942.99|9
1650188640000|2022-04-17 09:44:00|15062.95|14942.95|15062.54|14942.54|15063.46|14943.46|15062.54|14942.54|10
1650188650000|2022-04-17 09:44:10|15062.71|14942.71|15062.13|14942.13|15062.9|14942.9|15062.13|14942.13|8
1650188660000|2022-04-17 09:44:20|15062.33|14942.33|15062.74|14942.74|15062.74|14942.74|15062.26|14942.26|9
1650188670000|2022-04-17 09:44:30|15062.59|14942.59|15062.35|14942.35|15062.69|14942.69|15062.35|14942.35|9
1650188680000|2022-04-17 09:44:40|15062.33|14942.33|15063.23|14943.23|15063.29|14943.29|15062.18|14942.18|9
1650188690000|2022-04-17 09:44:50|15063.36|14943.36|15063.96|14943.96|15064.02|14944.02|15063.29|14943.29|9
1650188700000|2022-04-17 09:45:00|15063.99|14943.99|15063.86|14943.86|15063.99|14943.99|15063.65|14943.65|10
1650188710000|2022-04-17 09:45:10|15063.9|14943.9|15063.95|14943.95|15064.06|14944.06|15063.8|14943.8|9
1650188720000|2022-04-17 09:45:20|15063.94|14943.94|15066.06|14946.06|15066.06|14946.06|15063.94|14943.94|10
1650188730000|2022-04-17 09:45:30|15065.97|14945.97|15067.48|14947.48|15067.52|14947.52|15065.97|14945.97|10
1650188740000|2022-04-17 09:45:40|15067.29|14947.29|15065.72|14945.72|15067.47|14947.47|15065.72|14945.72|10
1650188750000|2022-04-17 09:45:50|15065.7|14945.7|15065.04|14945.04|15065.74|14945.74|15065.04|14945.04|9
1650188760000|2022-04-17 09:46:00|15064.87|14944.87|15064.29|14944.29|15064.87|14944.87|15064.29|14944.29|10
1650188770000|2022-04-17 09:46:10|15064.45|14944.45|15064.48|14944.48|15064.58|14944.58|15064.36|14944.36|9
1650188780000|2022-04-17 09:46:20|15064.36|14944.36|15064.28|14944.28|15064.36|14944.36|15063.87|14943.87|9
1650188790000|2022-04-17 09:46:30|15064.33|14944.33|15062.77|14942.77|15064.43|14944.43|15062.62|14942.62|10
1650188800000|2022-04-17 09:46:40|15062.75|14942.75|15063.07|14943.07|15063.54|14943.54|15062.75|14942.75|8
1650188810000|2022-04-17 09:46:50|15063.03|14943.03|15062.6|14942.6|15063.07|14943.07|15062.6|14942.6|7
1650188820000|2022-04-17 09:47:00|15062.7|14942.7|15063.33|14943.33|15063.33|14943.33|15062.66|14942.66|10
1650188830000|2022-04-17 09:47:10|15063.34|14943.34|15063.03|14943.03|15063.36|14943.36|15062.83|14942.83|7
1650188840000|2022-04-17 09:47:20|15062.95|14942.95|15063.15|14943.15|15063.15|14943.15|15062.83|14942.83|9
1650188850000|2022-04-17 09:47:30|15063.17|14943.17|15062.97|14942.97|15063.52|14943.52|15062.84|14942.84|9
1650188860000|2022-04-17 09:47:40|15063.01|14943.01|15063.16|14943.16|15063.16|14943.16|15062.91|14942.91|8
1650188870000|2022-04-17 09:47:50|15063.11|14943.11|15063.2|14943.2|15063.2|14943.2|15062.91|14942.91|10
1650188880000|2022-04-17 09:48:00|15063.42|14943.42|15063.57|14943.57|15063.57|14943.57|15063.37|14943.37|9
1650188890000|2022-04-17 09:48:10|15063.67|14943.67|15063.62|14943.62|15063.67|14943.67|15063.5|14943.5|10
1650188900000|2022-04-17 09:48:20|15063.46|14943.46|15063.41|14943.41|15063.65|14943.65|15063.21|14943.21|10
1650188910000|2022-04-17 09:48:30|15063.42|14943.42|15062.55|14942.55|15063.46|14943.46|15062.55|14942.55|9
1650188920000|2022-04-17 09:48:40|15062.47|14942.47|15062.14|14942.14|15062.59|14942.59|15062.14|14942.14|9
1650188930000|2022-04-17 09:48:50|15061.74|14941.74|15061.66|14941.66|15061.74|14941.74|15061.02|14941.02|9
1650188940000|2022-04-17 09:49:00|15061.58|14941.58|15061.73|14941.73|15061.74|14941.74|15061.58|14941.58|10
1650188950000|2022-04-17 09:49:10|15061.67|14941.67|15061.25|14941.25|15061.74|14941.74|15061.16|14941.16|9
1650188960000|2022-04-17 09:49:20|15061.21|14941.21|15061.21|14941.21|15061.4|14941.4|15061.18|14941.18|8
1650188970000|2022-04-17 09:49:30|15061.07|14941.07|15061.6|14941.6|15061.63|14941.63|15061.07|14941.07|10
1650188980000|2022-04-17 09:49:40|15061.53|14941.53|15061.49|14941.49|15062.15|14942.15|15061.49|14941.49|10
1650188990000|2022-04-17 09:49:50|15061.5|14941.5|15061.42|14941.42|15061.51|14941.51|15061.27|14941.27|10
1650189000000|2022-04-17 09:50:00|15061.56|14941.56|15061.78|14941.78|15061.85|14941.85|15061.52|14941.52|9
1650189010000|2022-04-17 09:50:10|15062|14942|15062.27|14942.27|15062.32|14942.32|15062|14942|8
1650189020000|2022-04-17 09:50:20|15062.25|14942.25|15062.81|14942.81|15062.88|14942.88|15062.15|14942.15|10
1650189030000|2022-04-17 09:50:30|15062.77|14942.77|15063.32|14943.32|15063.51|14943.51|15062.77|14942.77|9
1650189040000|2022-04-17 09:50:40|15063.29|14943.29|15063.75|14943.75|15063.75|14943.75|15063.25|14943.25|9
1650189050000|2022-04-17 09:50:50|15063.81|14943.81|15064.39|14944.39|15064.49|14944.49|15063.81|14943.81|7
1650189060000|2022-04-17 09:51:00|15064.32|14944.32|15064.24|14944.24|15064.48|14944.48|15064.24|14944.24|9
1650189070000|2022-04-17 09:51:10|15064.35|14944.35|15064.29|14944.29|15064.44|14944.44|15064.29|14944.29|9
1650189080000|2022-04-17 09:51:20|15064.28|14944.28|15064.48|14944.48|15064.51|14944.51|15064.24|14944.24|8
1650189090000|2022-04-17 09:51:30|15064.6|14944.6|15065.13|14945.13|15065.13|14945.13|15064.32|14944.32|9
1650189100000|2022-04-17 09:51:40|15065.2|14945.2|15065.22|14945.22|15065.29|14945.29|15065.14|14945.14|6
1650189110000|2022-04-17 09:51:50|15065.19|14945.19|15065.29|14945.29|15065.43|14945.43|15065.15|14945.15|6
1650189120000|2022-04-17 09:52:00|15065.16|14945.16|15065.11|14945.11|15065.18|14945.18|15065.05|14945.05|8
1650189130000|2022-04-17 09:52:10|15065.2|14945.2|15066.19|14946.19|15066.19|14946.19|15065.04|14945.04|9
1650189140000|2022-04-17 09:52:20|15066.17|14946.17|15066.35|14946.35|15066.35|14946.35|15066.1|14946.1|9
1650189150000|2022-04-17 09:52:30|15066.18|14946.18|15066.25|14946.25|15066.36|14946.36|15066.12|14946.12|8
1650189160000|2022-04-17 09:52:40|15066.29|14946.29|15066.27|14946.27|15066.31|14946.31|15066.12|14946.12|9
1650189170000|2022-04-17 09:52:50|15066.32|14946.32|15066.43|14946.43|15066.43|14946.43|15066.24|14946.24|7
1650189180000|2022-04-17 09:53:00|15066.28|14946.28|15064.45|14944.45|15066.37|14946.37|15064.45|14944.45|10
1650189190000|2022-04-17 09:53:10|15064.36|14944.36|15064.69|14944.69|15064.69|14944.69|15064.36|14944.36|7
1650189200000|2022-04-17 09:53:20|15064.62|14944.62|15065.17|14945.17|15065.17|14945.17|15064.55|14944.55|10
1650189210000|2022-04-17 09:53:30|15065.13|14945.13|15064.99|14944.99|15065.22|14945.22|15064.99|14944.99|8
1650189220000|2022-04-17 09:53:40|15065.03|14945.03|15065.65|14945.65|15065.65|14945.65|15065.03|14945.03|9
1650189230000|2022-04-17 09:53:50|15065.74|14945.74|15065.2|14945.2|15066|14946|15064.85|14944.85|10
1650189240000|2022-04-17 09:54:00|15065.04|14945.04|15063.95|14943.95|15065.12|14945.12|15063.89|14943.89|10
1650189250000|2022-04-17 09:54:10|15064|14944|15063.79|14943.79|15064|14944|15063.58|14943.58|8
1650189260000|2022-04-17 09:54:20|15063.75|14943.75|15063.17|14943.17|15063.81|14943.81|15063.17|14943.17|5
1650189270000|2022-04-17 09:54:30|15062.28|14942.28|15063.33|14943.33|15063.33|14943.33|15062.18|14942.18|10
1650189280000|2022-04-17 09:54:40|15063.44|14943.44|15063.76|14943.76|15063.81|14943.81|15063.44|14943.44|7
1650189290000|2022-04-17 09:54:50|15063.66|14943.66|15063.61|14943.61|15063.8|14943.8|15063.61|14943.61|8
1650189300000|2022-04-17 09:55:00|15063.58|14943.58|15063.55|14943.55|15063.94|14943.94|15063.55|14943.55|9
1650189310000|2022-04-17 09:55:10|15063.87|14943.87|15063.26|14943.26|15063.87|14943.87|15063.25|14943.25|8
1650189320000|2022-04-17 09:55:20|15063.29|14943.29|15062.82|14942.82|15063.4|14943.4|15062.71|14942.71|10
1650189330000|2022-04-17 09:55:30|15062.79|14942.79|15062.35|14942.35|15062.79|14942.79|15062.35|14942.35|10
1650189340000|2022-04-17 09:55:40|15062.38|14942.38|15064.18|14944.18|15064.4|14944.4|15062.38|14942.38|10
1650189350000|2022-04-17 09:55:50|15064.32|14944.32|15064.27|14944.27|15064.44|14944.44|15064.27|14944.27|10
1650189360000|2022-04-17 09:56:00|15064.25|14944.25|15064.24|14944.24|15064.25|14944.25|15064.06|14944.06|8
1650189370000|2022-04-17 09:56:10|15064.27|14944.27|15064.25|14944.25|15064.42|14944.42|15064.25|14944.25|8
1650189380000|2022-04-17 09:56:20|15064.21|14944.21|15064.47|14944.47|15064.47|14944.47|15064.21|14944.21|6
1650189390000|2022-04-17 09:56:30|15064.5|14944.5|15064.7|14944.7|15064.72|14944.72|15064.41|14944.41|8
1650189400000|2022-04-17 09:56:40|15064.68|14944.68|15064.97|14944.97|15065|14945|15064.64|14944.64|8
1650189410000|2022-04-17 09:56:50|15064.99|14944.99|15063.42|14943.42|15064.99|14944.99|15063.12|14943.12|9
1650189420000|2022-04-17 09:57:00|15063.26|14943.26|15063.21|14943.21|15063.39|14943.39|15063.19|14943.19|10
1650189430000|2022-04-17 09:57:10|15063.41|14943.41|15063.16|14943.16|15063.41|14943.41|15063.02|14943.02|8
1650189440000|2022-04-17 09:57:20|15063.14|14943.14|15063.92|14943.92|15063.95|14943.95|15063.11|14943.11|9
1650189450000|2022-04-17 09:57:30|15063.88|14943.88|15064.09|14944.09|15064.14|14944.14|15063.73|14943.73|7
1650189460000|2022-04-17 09:57:40|15064.12|14944.12|15064.39|14944.39|15064.68|14944.68|15063.72|14943.72|8
1650189470000|2022-04-17 09:57:50|15064.48|14944.48|15064.29|14944.29|15064.56|14944.56|15064.29|14944.29|9
1650189480000|2022-04-17 09:58:00|15063.96|14943.96|15063.6|14943.6|15063.96|14943.96|15063.29|14943.29|7
1650189490000|2022-04-17 09:58:10|15063.58|14943.58|15063.67|14943.67|15063.7|14943.7|15063.42|14943.42|10
1650189500000|2022-04-17 09:58:20|15063.85|14943.85|15062.96|14942.96|15063.85|14943.85|15062.96|14942.96|5
1650189510000|2022-04-17 09:58:30|15062.97|14942.97|15062.94|14942.94|15063.04|14943.04|15062.7|14942.7|8
1650189520000|2022-04-17 09:58:40|15062.98|14942.98|15063.14|14943.14|15063.19|14943.19|15062.98|14942.98|9
1650189530000|2022-04-17 09:58:50|15063.1|14943.1|15063.19|14943.19|15063.19|14943.19|15063.09|14943.09|5
1650189540000|2022-04-17 09:59:00|15063.2|14943.2|15063.38|14943.38|15063.55|14943.55|15063.16|14943.16|10
1650189550000|2022-04-17 09:59:10|15063.36|14943.36|15064.16|14944.16|15064.16|14944.16|15063.34|14943.34|9
1650189560000|2022-04-17 09:59:20|15064.11|14944.11|15064.27|14944.27|15064.42|14944.42|15064.01|14944.01|10
1650189570000|2022-04-17 09:59:30|15064.29|14944.29|15064.36|14944.36|15064.49|14944.49|15064.17|14944.17|10
1650189580000|2022-04-17 09:59:40|15064.39|14944.39|15063.94|14943.94|15064.54|14944.54|15063.61|14943.61|9
1650189590000|2022-04-17 09:59:50|15063.98|14943.98|15064.68|14944.68|15064.68|14944.68|15063.97|14943.97|10
1650189600000|2022-04-17 10:00:00|15064.74|14944.74|15065.22|14945.22|15065.22|14945.22|15064.66|14944.66|10
1650189610000|2022-04-17 10:00:10|15065.24|14945.24|15065.24|14945.24|15065.31|14945.31|15065.24|14945.24|7
1650189620000|2022-04-17 10:00:20|15065.28|14945.28|15065.56|14945.56|15065.56|14945.56|15065.21|14945.21|8
1650189630000|2022-04-17 10:00:30|15065.54|14945.54|15066.7|14946.7|15067.39|14947.39|15065.54|14945.54|10
1650189640000|2022-04-17 10:00:40|15066.54|14946.54|15067.47|14947.47|15067.47|14947.47|15066.54|14946.54|10
1650189650000|2022-04-17 10:00:50|15067.51|14947.51|15067.72|14947.72|15067.72|14947.72|15067.5|14947.5|8
1650189660000|2022-04-17 10:01:00|15067.86|14947.86|15069.05|14949.05|15069.07|14949.07|15067.86|14947.86|8
1650189670000|2022-04-17 10:01:10|15069.07|14949.07|15069.61|14949.61|15069.61|14949.61|15069.07|14949.07|7
1650189680000|2022-04-17 10:01:20|15069.62|14949.62|15069.62|14949.62|15069.69|14949.69|15069.6|14949.6|5
1650189690000|2022-04-17 10:01:30|15069.57|14949.57|15069.57|14949.57|15069.61|14949.61|15069.43|14949.43|10
1650189700000|2022-04-17 10:01:40|15069.76|14949.76|15070.93|14950.93|15070.93|14950.93|15069.72|14949.72|9
1650189710000|2022-04-17 10:01:50|15070.89|14950.89|15070.55|14950.55|15070.89|14950.89|15070.55|14950.55|8
1650189720000|2022-04-17 10:02:00|15070.42|14950.42|15071.72|14951.72|15071.72|14951.72|15070.42|14950.42|9
1650189730000|2022-04-17 10:02:10|15071.87|14951.87|15071.63|14951.63|15072.22|14952.22|15071.63|14951.63|10
1650189740000|2022-04-17 10:02:20|15071.5|14951.5|15072.1|14952.1|15072.14|14952.14|15071.5|14951.5|8
1650189750000|2022-04-17 10:02:30|15072.17|14952.17|15072.73|14952.73|15072.91|14952.91|15072.17|14952.17|9
1650189760000|2022-04-17 10:02:40|15072.78|14952.78|15072.87|14952.87|15072.87|14952.87|15072.72|14952.72|9
1650189770000|2022-04-17 10:02:50|15073.02|14953.02|15072.98|14952.98|15073.02|14953.02|15072.89|14952.89|7
1650189780000|2022-04-17 10:03:00|15072.9|14952.9|15071.98|14951.98|15073.05|14953.05|15071.98|14951.98|9
1650189790000|2022-04-17 10:03:10|15071.97|14951.97|15072.19|14952.19|15072.27|14952.27|15071.97|14951.97|10
1650189800000|2022-04-17 10:03:20|15072.31|14952.31|15072.35|14952.35|15072.35|14952.35|15072.15|14952.15|9
1650189810000|2022-04-17 10:03:30|15072.27|14952.27|15073.1|14953.1|15073.1|14953.1|15072.09|14952.09|9
1650189820000|2022-04-17 10:03:40|15073.15|14953.15|15073.39|14953.39|15073.39|14953.39|15073.15|14953.15|7
1650189830000|2022-04-17 10:03:50|15073.33|14953.33|15073.48|14953.48|15073.51|14953.51|15073.26|14953.26|9
1650189840000|2022-04-17 10:04:00|15073.53|14953.53|15074.09|14954.09|15074.15|14954.15|15073.45|14953.45|9
1650189850000|2022-04-17 10:04:10|15073.92|14953.92|15073.65|14953.65|15074.01|14954.01|15073.55|14953.55|9
1650189860000|2022-04-17 10:04:20|15073.67|14953.67|15073.67|14953.67|15073.71|14953.71|15073.55|14953.55|8
1650189870000|2022-04-17 10:04:30|15073.43|14953.43|15073.36|14953.36|15073.43|14953.43|15073.16|14953.16|10
1650189880000|2022-04-17 10:04:40|15073.39|14953.39|15073.68|14953.68|15073.68|14953.68|15073.36|14953.36|8
1650189890000|2022-04-17 10:04:50|15073.66|14953.66|15073.05|14953.05|15073.66|14953.66|15072.99|14952.99|8
1650189900000|2022-04-17 10:05:00|15073.29|14953.29|15072.84|14952.84|15073.29|14953.29|15072.72|14952.72|10
1650189910000|2022-04-17 10:05:10|15072.83|14952.83|15073.17|14953.17|15073.18|14953.18|15072.75|14952.75|10
1650189920000|2022-04-17 10:05:20|15072.9|14952.9|15073.22|14953.22|15073.22|14953.22|15072.9|14952.9|8
1650189930000|2022-04-17 10:05:30|15073.16|14953.16|15073.31|14953.31|15073.31|14953.31|15073.16|14953.16|6
1650189940000|2022-04-17 10:05:40|15073.28|14953.28|15073.41|14953.41|15073.56|14953.56|15073.28|14953.28|8
1650189950000|2022-04-17 10:05:50|15073.7|14953.7|15073.85|14953.85|15073.85|14953.85|15073.69|14953.69|7
1650189960000|2022-04-17 10:06:00|15073.89|14953.89|15073.87|14953.87|15073.89|14953.89|15073.48|14953.48|8
1650189970000|2022-04-17 10:06:10|15073.84|14953.84|15073.52|14953.52|15073.84|14953.84|15073.41|14953.41|10
1650189980000|2022-04-17 10:06:20|15073.57|14953.57|15073.95|14953.95|15073.97|14953.97|15073.57|14953.57|9
1650189990000|2022-04-17 10:06:30|15074.11|14954.11|15074.19|14954.19|15074.34|14954.34|15074.07|14954.07|10
1650190000000|2022-04-17 10:06:40|15074.3|14954.3|15074.79|14954.79|15074.79|14954.79|15074.3|14954.3|9
1650190010000|2022-04-17 10:06:50|15074.77|14954.77|15074.97|14954.97|15074.97|14954.97|15074.76|14954.76|7
1650190020000|2022-04-17 10:07:00|15074.9|14954.9|15076.05|14956.05|15076.05|14956.05|15074.9|14954.9|8
1650190030000|2022-04-17 10:07:10|15076.58|14956.58|15076.76|14956.76|15076.77|14956.77|15075.81|14955.81|10
1650190040000|2022-04-17 10:07:20|15076.9|14956.9|15076.82|14956.82|15076.92|14956.92|15076.82|14956.82|7
1650190050000|2022-04-17 10:07:30|15076.87|14956.87|15077.39|14957.39|15077.41|14957.41|15076.82|14956.82|8
1650190060000|2022-04-17 10:07:40|15077.46|14957.46|15079.52|14959.52|15079.52|14959.52|15077.46|14957.46|9
1650190070000|2022-04-17 10:07:50|15079.99|14959.99|15079.59|14959.59|15080.02|14960.02|15079.5|14959.5|9
1650190080000|2022-04-17 10:08:00|15079.68|14959.68|15079.74|14959.74|15079.74|14959.74|15079.42|14959.42|9
1650190090000|2022-04-17 10:08:10|15079.72|14959.72|15079.72|14959.72|15079.83|14959.83|15079.62|14959.62|7
1650190100000|2022-04-17 10:08:20|15079.69|14959.69|15079.83|14959.83|15079.83|14959.83|15079.51|14959.51|7
1650190110000|2022-04-17 10:08:30|15079.81|14959.81|15079.66|14959.66|15079.81|14959.81|15079.6|14959.6|8
1650190120000|2022-04-17 10:08:40|15079.67|14959.67|15079.26|14959.26|15079.68|14959.68|15079.26|14959.26|6
1650190130000|2022-04-17 10:08:50|15079.21|14959.21|15079.24|14959.24|15079.29|14959.29|15079.11|14959.11|7
1650190140000|2022-04-17 10:09:00|15079.23|14959.23|15078.86|14958.86|15079.23|14959.23|15078.86|14958.86|8
1650190150000|2022-04-17 10:09:10|15078.84|14958.84|15078.59|14958.59|15078.84|14958.84|15078.59|14958.59|6
1650190160000|2022-04-17 10:09:20|15078.65|14958.65|15078.68|14958.68|15078.68|14958.68|15078.54|14958.54|7
1650190170000|2022-04-17 10:09:30|15078.66|14958.66|15078.64|14958.64|15078.78|14958.78|15078.64|14958.64|7
1650190180000|2022-04-17 10:09:40|15078.65|14958.65|15078.69|14958.69|15079.38|14959.38|15078.6|14958.6|9
1650190190000|2022-04-17 10:09:50|15078.3|14958.3|15076.83|14956.83|15078.3|14958.3|15076.83|14956.83|10
1650190200000|2022-04-17 10:10:00|15076.97|14956.97|15076.12|14956.12|15077.26|14957.26|15076.07|14956.07|10
1650190210000|2022-04-17 10:10:10|15075.93|14955.93|15075.53|14955.53|15075.93|14955.93|15075.31|14955.31|9
1650190220000|2022-04-17 10:10:20|15075.63|14955.63|15075.51|14955.51|15075.64|14955.64|15075.17|14955.17|6
1650190230000|2022-04-17 10:10:30|15075.48|14955.48|15075.19|14955.19|15075.5|14955.5|15075.19|14955.19|7
1650190240000|2022-04-17 10:10:40|15075.21|14955.21|15075.64|14955.64|15075.72|14955.72|15075.21|14955.21|9
1650190250000|2022-04-17 10:10:50|15075.5|14955.5|15076.93|14956.93|15076.93|14956.93|15075.16|14955.16|9
1650190260000|2022-04-17 10:11:00|15077.01|14957.01|15077.01|14957.01|15077.15|14957.15|15076.91|14956.91|9
1650190270000|2022-04-17 10:11:10|15077.09|14957.09|15075.5|14955.5|15077.09|14957.09|15075.5|14955.5|10
1650190280000|2022-04-17 10:11:20|15075.22|14955.22|15074.18|14954.18|15075.22|14955.22|15074.18|14954.18|10
1650190290000|2022-04-17 10:11:30|15073.83|14953.83|15073.35|14953.35|15073.83|14953.83|15073.29|14953.29|7
1650190300000|2022-04-17 10:11:40|15073.27|14953.27|15073.75|14953.75|15073.75|14953.75|15073.27|14953.27|10
1650190310000|2022-04-17 10:11:50|15073.65|14953.65|15074.25|14954.25|15074.25|14954.25|15073.39|14953.39|10
1650190320000|2022-04-17 10:12:00|15074.15|14954.15|15073.94|14953.94|15074.15|14954.15|15073.48|14953.48|9
1650190330000|2022-04-17 10:12:10|15073.98|14953.98|15073.27|14953.27|15073.98|14953.98|15072.62|14952.62|9
1650190340000|2022-04-17 10:12:20|15073.02|14953.02|15072.74|14952.74|15073.09|14953.09|15072.74|14952.74|10
1650190350000|2022-04-17 10:12:30|15072.66|14952.66|15071.91|14951.91|15072.7|14952.7|15071.91|14951.91|10
1650190360000|2022-04-17 10:12:40|15071.62|14951.62|15071.09|14951.09|15071.74|14951.74|15071.09|14951.09|9
1650190370000|2022-04-17 10:12:50|15071.14|14951.14|15070.25|14950.25|15071.23|14951.23|15070.13|14950.13|9
1650190380000|2022-04-17 10:13:00|15070.04|14950.04|15070.59|14950.59|15070.59|14950.59|15069.62|14949.62|9
1650190390000|2022-04-17 10:13:10|15070.87|14950.87|15070.79|14950.79|15070.91|14950.91|15070.72|14950.72|9
1650190400000|2022-04-17 10:13:20|15070.83|14950.83|15070.1|14950.1|15070.92|14950.92|15070.1|14950.1|10
1650190410000|2022-04-17 10:13:30|15070|14950|15070.52|14950.52|15070.52|14950.52|15070|14950|10
1650190420000|2022-04-17 10:13:40|15070.68|14950.68|15070.95|14950.95|15070.97|14950.97|15070.46|14950.46|9
1650190430000|2022-04-17 10:13:50|15071.14|14951.14|15072.2|14952.2|15072.23|14952.23|15071.13|14951.13|9
1650190440000|2022-04-17 10:14:00|15072.16|14952.16|15072.53|14952.53|15072.53|14952.53|15071.99|14951.99|9
1650190450000|2022-04-17 10:14:10|15072.54|14952.54|15072.79|14952.79|15072.79|14952.79|15072.54|14952.54|9
1650190460000|2022-04-17 10:14:20|15072.51|14952.51|15072.18|14952.18|15072.56|14952.56|15072.12|14952.12|9
1650190470000|2022-04-17 10:14:30|15072.11|14952.11|15072.06|14952.06|15072.33|14952.33|15071.97|14951.97|10
1650190480000|2022-04-17 10:14:40|15072.07|14952.07|15072.47|14952.47|15072.58|14952.58|15072.07|14952.07|9
1650190490000|2022-04-17 10:14:50|15072.44|14952.44|15073.1|14953.1|15073.32|14953.32|15072.44|14952.44|10
1650190500000|2022-04-17 10:15:00|15072.91|14952.91|15072.92|14952.92|15073.16|14953.16|15072.88|14952.88|10
1650190510000|2022-04-17 10:15:10|15072.79|14952.79|15072.48|14952.48|15072.79|14952.79|15072.44|14952.44|10
1650190520000|2022-04-17 10:15:20|15072.55|14952.55|15072.37|14952.37|15072.55|14952.55|15072.35|14952.35|10
1650190530000|2022-04-17 10:15:30|15072.32|14952.32|15072.6|14952.6|15072.6|14952.6|15072.26|14952.26|10
1650190540000|2022-04-17 10:15:40|15072.73|14952.73|15073.19|14953.19|15073.19|14953.19|15072.73|14952.73|9
1650190550000|2022-04-17 10:15:50|15073.24|14953.24|15073.69|14953.69|15073.77|14953.77|15073.24|14953.24|6
1650190560000|2022-04-17 10:16:00|15073.7|14953.7|15073.41|14953.41|15073.7|14953.7|15073.41|14953.41|7
1650190570000|2022-04-17 10:16:10|15073.32|14953.32|15073.22|14953.22|15073.37|14953.37|15073.22|14953.22|10
1650190580000|2022-04-17 10:16:20|15073.26|14953.26|15073.59|14953.59|15073.59|14953.59|15073.22|14953.22|10
1650190590000|2022-04-17 10:16:30|15073.62|14953.62|15073.71|14953.71|15073.71|14953.71|15073.55|14953.55|8
1650190600000|2022-04-17 10:16:40|15073.68|14953.68|15073.37|14953.37|15073.81|14953.81|15073.37|14953.37|8
1650190610000|2022-04-17 10:16:50|15073.49|14953.49|15073|14953|15073.53|14953.53|15072.96|14952.96|10
1650190620000|2022-04-17 10:17:00|15072.97|14952.97|15072.82|14952.82|15073.01|14953.01|15072.77|14952.77|8
1650190630000|2022-04-17 10:17:10|15072.61|14952.61|15072.67|14952.67|15072.74|14952.74|15072.61|14952.61|7
1650190640000|2022-04-17 10:17:20|15072.83|14952.83|15072.59|14952.59|15072.87|14952.87|15072.58|14952.58|9
1650190650000|2022-04-17 10:17:30|15072.54|14952.54|15072.57|14952.57|15072.65|14952.65|15072.54|14952.54|6
1650190660000|2022-04-17 10:17:40|15072.61|14952.61|15072.76|14952.76|15072.76|14952.76|15072.6|14952.6|9
1650190670000|2022-04-17 10:17:50|15072.78|14952.78|15073.12|14953.12|15073.12|14953.12|15072.78|14952.78|9
1650190680000|2022-04-17 10:18:00|15073.11|14953.11|15072.88|14952.88|15073.11|14953.11|15072.7|14952.7|10
1650190690000|2022-04-17 10:18:10|15073.05|14953.05|15073.07|14953.07|15073.27|14953.27|15072.86|14952.86|8
1650190700000|2022-04-17 10:18:20|15073.09|14953.09|15073.16|14953.16|15073.16|14953.16|15073.03|14953.03|8
1650190710000|2022-04-17 10:18:30|15073.25|14953.25|15073.17|14953.17|15073.49|14953.49|15073.12|14953.12|9
1650190720000|2022-04-17 10:18:40|15073.13|14953.13|15072.75|14952.75|15073.13|14953.13|15072.7|14952.7|6
1650190730000|2022-04-17 10:18:50|15072.69|14952.69|15072.8|14952.8|15072.84|14952.84|15072.69|14952.69|8
1650190740000|2022-04-17 10:19:00|15072.67|14952.67|15072.97|14952.97|15073|14953|15072.62|14952.62|9
1650190750000|2022-04-17 10:19:10|15072.98|14952.98|15073.06|14953.06|15073.17|14953.17|15072.97|14952.97|9
1650190760000|2022-04-17 10:19:20|15073.11|14953.11|15072.9|14952.9|15073.13|14953.13|15072.86|14952.86|9
1650190770000|2022-04-17 10:19:30|15072.94|14952.94|15072.89|14952.89|15072.96|14952.96|15072.78|14952.78|7
1650190780000|2022-04-17 10:19:40|15072.9|14952.9|15072.92|14952.92|15073.34|14953.34|15072.89|14952.89|9
1650190790000|2022-04-17 10:19:50|15072.78|14952.78|15072.88|14952.88|15072.95|14952.95|15072.78|14952.78|7
1650190800000|2022-04-17 10:20:00|15072.85|14952.85|15071.83|14951.83|15072.85|14952.85|15071.48|14951.48|8
1650190810000|2022-04-17 10:20:10|15071.87|14951.87|15071.9|14951.9|15071.91|14951.91|15071.52|14951.52|9
1650190820000|2022-04-17 10:20:20|15071.69|14951.69|15071.97|14951.97|15072.14|14952.14|15071.57|14951.57|9
1650190830000|2022-04-17 10:20:30|15071.96|14951.96|15072.21|14952.21|15072.22|14952.22|15071.92|14951.92|9
1650190840000|2022-04-17 10:20:40|15072.13|14952.13|15072.42|14952.42|15072.42|14952.42|15072.06|14952.06|8
1650190850000|2022-04-17 10:20:50|15072.59|14952.59|15072.59|14952.59|15072.7|14952.7|15072.37|14952.37|9
1650190860000|2022-04-17 10:21:00|15072.81|14952.81|15072.6|14952.6|15072.81|14952.81|15072.49|14952.49|9
1650190870000|2022-04-17 10:21:10|15072.64|14952.64|15073.58|14953.58|15073.58|14953.58|15072.35|14952.35|9
1650190880000|2022-04-17 10:21:20|15073.69|14953.69|15073.79|14953.79|15073.79|14953.79|15073.55|14953.55|7
1650190890000|2022-04-17 10:21:30|15073.85|14953.85|15074.46|14954.46|15074.46|14954.46|15073.85|14953.85|8
1650190900000|2022-04-17 10:21:40|15074.49|14954.49|15075.44|14955.44|15075.52|14955.52|15074.47|14954.47|10
1650190910000|2022-04-17 10:21:50|15075.48|14955.48|15075.52|14955.52|15075.59|14955.59|15075.44|14955.44|5
1650190920000|2022-04-17 10:22:00|15075.55|14955.55|15075.48|14955.48|15075.56|14955.56|15075.42|14955.42|5
1650190930000|2022-04-17 10:22:10|15075.47|14955.47|15075.14|14955.14|15075.47|14955.47|15075.14|14955.14|8
1650190940000|2022-04-17 10:22:20|15075.15|14955.15|15075.38|14955.38|15075.38|14955.38|15075.11|14955.11|8
1650190950000|2022-04-17 10:22:30|15075.22|14955.22|15075.1|14955.1|15075.23|14955.23|15074.31|14954.31|7
1650190960000|2022-04-17 10:22:40|15075|14955|15074.93|14954.93|15075.14|14955.14|15074.89|14954.89|10
1650190970000|2022-04-17 10:22:50|15074.96|14954.96|15074.93|14954.93|15075.05|14955.05|15074.8|14954.8|7
1650190980000|2022-04-17 10:23:00|15074.86|14954.86|15074.82|14954.82|15074.91|14954.91|15074.64|14954.64|8
1650190990000|2022-04-17 10:23:10|15074.83|14954.83|15075.21|14955.21|15075.21|14955.21|15074.83|14954.83|9
1650191000000|2022-04-17 10:23:20|15075.16|14955.16|15075.16|14955.16|15075.24|14955.24|15075.05|14955.05|8
1650191010000|2022-04-17 10:23:30|15075.12|14955.12|15074.92|14954.92|15075.12|14955.12|15074.82|14954.82|9
1650191020000|2022-04-17 10:23:40|15074.97|14954.97|15074.91|14954.91|15075.06|14955.06|15074.85|14954.85|8
1650191030000|2022-04-17 10:23:50|15074.92|14954.92|15074.91|14954.91|15075.02|14955.02|15074.8|14954.8|8
1650191040000|2022-04-17 10:24:00|15074.93|14954.93|15075.34|14955.34|15075.34|14955.34|15074.91|14954.91|7
1650191050000|2022-04-17 10:24:10|15075.37|14955.37|15076.39|14956.39|15076.39|14956.39|15075.31|14955.31|9
1650191060000|2022-04-17 10:24:20|15076.95|14956.95|15077.42|14957.42|15077.63|14957.63|15076.95|14956.95|9
1650191070000|2022-04-17 10:24:30|15077.67|14957.67|15077.87|14957.87|15078.28|14958.28|15077.67|14957.67|9
1650191080000|2022-04-17 10:24:40|15077.95|14957.95|15078.99|14958.99|15078.99|14958.99|15077.95|14957.95|10
1650191090000|2022-04-17 10:24:50|15079.72|14959.72|15080.3|14960.3|15080.3|14960.3|15079.03|14959.03|10
1650191100000|2022-04-17 10:25:00|15080.25|14960.25|15079.96|14959.96|15080.25|14960.25|15079.78|14959.78|9
1650191110000|2022-04-17 10:25:10|15079.9|14959.9|15079.63|14959.63|15080.2|14960.2|15079.58|14959.58|9
1650191120000|2022-04-17 10:25:20|15079.89|14959.89|15079.72|14959.72|15079.91|14959.91|15079.64|14959.64|8
1650191130000|2022-04-17 10:25:30|15079.58|14959.58|15079.3|14959.3|15079.58|14959.58|15079.21|14959.21|8
1650191140000|2022-04-17 10:25:40|15078.92|14958.92|15078.84|14958.84|15079|14959|15078.8|14958.8|9
1650191150000|2022-04-17 10:25:50|15078.81|14958.81|15078.75|14958.75|15078.95|14958.95|15078.59|14958.59|8
1650191160000|2022-04-17 10:26:00|15077.79|14957.79|15077.74|14957.74|15077.86|14957.86|15077.68|14957.68|8
1650191170000|2022-04-17 10:26:10|15077.7|14957.7|15077.01|14957.01|15077.7|14957.7|15077.01|14957.01|10
1650191180000|2022-04-17 10:26:20|15077.14|14957.14|15076.71|14956.71|15077.28|14957.28|15076.65|14956.65|8
1650191190000|2022-04-17 10:26:30|15076.58|14956.58|15074.07|14954.07|15076.58|14956.58|15074.07|14954.07|10
1650191200000|2022-04-17 10:26:40|15073.74|14953.74|15072.63|14952.63|15073.74|14953.74|15072.63|14952.63|10
1650191210000|2022-04-17 10:26:50|15072.55|14952.55|15072.78|14952.78|15072.78|14952.78|15072.54|14952.54|7
1650191220000|2022-04-17 10:27:00|15073.12|14953.12|15071.84|14951.84|15073.12|14953.12|15071.84|14951.84|10
1650191230000|2022-04-17 10:27:10|15071.53|14951.53|15071.02|14951.02|15071.54|14951.54|15070.89|14950.89|10
1650191240000|2022-04-17 10:27:20|15071.11|14951.11|15070.78|14950.78|15071.11|14951.11|15070.72|14950.72|8
1650191250000|2022-04-17 10:27:30|15070.69|14950.69|15070.89|14950.89|15070.89|14950.89|15070.62|14950.62|8
1650191260000|2022-04-17 10:27:40|15070.86|14950.86|15070.68|14950.68|15070.9|14950.9|15070.68|14950.68|7
1650191270000|2022-04-17 10:27:50|15070.54|14950.54|15070.64|14950.64|15070.64|14950.64|15070.5|14950.5|7
1650191280000|2022-04-17 10:28:00|15070.57|14950.57|15070.45|14950.45|15070.57|14950.57|15070.45|14950.45|10
1650191290000|2022-04-17 10:28:10|15070.43|14950.43|15070.63|14950.63|15070.65|14950.65|15070.43|14950.43|7
1650191300000|2022-04-17 10:28:20|15070.64|14950.64|15069.87|14949.87|15070.64|14950.64|15069.87|14949.87|10
1650191310000|2022-04-17 10:28:30|15069.92|14949.92|15069.88|14949.88|15070.05|14950.05|15069.83|14949.83|9
1650191320000|2022-04-17 10:28:40|15069.96|14949.96|15070|14950|15070.07|14950.07|15069.77|14949.77|10
1650191330000|2022-04-17 10:28:50|15070.02|14950.02|15070.02|14950.02|15070.34|14950.34|15069.86|14949.86|9
1650191340000|2022-04-17 10:29:00|15070.26|14950.26|15069.87|14949.87|15070.36|14950.36|15069.87|14949.87|8
1650191350000|2022-04-17 10:29:10|15069.91|14949.91|15069.97|14949.97|15070.06|14950.06|15069.9|14949.9|8
1650191360000|2022-04-17 10:29:20|15069.95|14949.95|15070.37|14950.37|15070.37|14950.37|15069.92|14949.92|7
1650191370000|2022-04-17 10:29:30|15070.3|14950.3|15070.17|14950.17|15070.3|14950.3|15070|14950|7
1650191380000|2022-04-17 10:29:40|15070.19|14950.19|15070.13|14950.13|15070.5|14950.5|15070.13|14950.13|8
1650191390000|2022-04-17 10:29:50|15070.19|14950.19|15070.2|14950.2|15070.36|14950.36|15070.16|14950.16|10
1650191400000|2022-04-17 10:30:00|15070.09|14950.09|15070.68|14950.68|15070.82|14950.82|15070.09|14950.09|10
1650191410000|2022-04-17 10:30:10|15070.93|14950.93|15071.14|14951.14|15071.25|14951.25|15070.72|14950.72|8
1650191420000|2022-04-17 10:30:20|15071.09|14951.09|15071.34|14951.34|15071.34|14951.34|15071.06|14951.06|8
1650191430000|2022-04-17 10:30:30|15071.41|14951.41|15071.63|14951.63|15071.63|14951.63|15071.28|14951.28|9
1650191440000|2022-04-17 10:30:40|15071.61|14951.61|15071.66|14951.66|15071.68|14951.68|15071.37|14951.37|10
1650191450000|2022-04-17 10:30:50|15071.71|14951.71|15071.64|14951.64|15071.91|14951.91|15071.64|14951.64|10
1650191460000|2022-04-17 10:31:00|15071.73|14951.73|15072.05|14952.05|15072.2|14952.2|15071.73|14951.73|7
1650191470000|2022-04-17 10:31:10|15071.79|14951.79|15071.8|14951.8|15071.8|14951.8|15071.57|14951.57|9
1650191480000|2022-04-17 10:31:20|15071.88|14951.88|15071.86|14951.86|15071.97|14951.97|15071.82|14951.82|9
1650191490000|2022-04-17 10:31:30|15072|14952|15072.4|14952.4|15072.4|14952.4|15071.94|14951.94|8
1650191500000|2022-04-17 10:31:40|15072.46|14952.46|15072.74|14952.74|15072.74|14952.74|15072.46|14952.46|8
1650191510000|2022-04-17 10:31:50|15072.7|14952.7|15073.49|14953.49|15073.49|14953.49|15072.57|14952.57|9
1650191520000|2022-04-17 10:32:00|15073.52|14953.52|15074.23|14954.23|15074.23|14954.23|15073.52|14953.52|10
1650191530000|2022-04-17 10:32:10|15074.44|14954.44|15075.21|14955.21|15075.21|14955.21|15074.44|14954.44|8
1650191540000|2022-04-17 10:32:20|15075.2|14955.2|15074.56|14954.56|15075.2|14955.2|15074.56|14954.56|9
1650191550000|2022-04-17 10:32:30|15074.53|14954.53|15074.08|14954.08|15074.53|14954.53|15073.88|14953.88|9
1650191560000|2022-04-17 10:32:40|15074.22|14954.22|15074.92|14954.92|15074.92|14954.92|15074.12|14954.12|9
1650191570000|2022-04-17 10:32:50|15074.74|14954.74|15074.75|14954.75|15074.86|14954.86|15074.69|14954.69|8
1650191580000|2022-04-17 10:33:00|15074.8|14954.8|15074.78|14954.78|15075.1|14955.1|15074.78|14954.78|8
1650191590000|2022-04-17 10:33:10|15074.67|14954.67|15074.66|14954.66|15074.76|14954.76|15074.55|14954.55|8
1650191600000|2022-04-17 10:33:20|15074.69|14954.69|15074.5|14954.5|15074.77|14954.77|15074.48|14954.48|9
1650191610000|2022-04-17 10:33:30|15074.74|14954.74|15074.9|14954.9|15075.04|14955.04|15074.52|14954.52|9
1650191620000|2022-04-17 10:33:40|15075.06|14955.06|15075.35|14955.35|15075.35|14955.35|15075.06|14955.06|8
1650191630000|2022-04-17 10:33:50|15075.57|14955.57|15075.9|14955.9|15075.94|14955.94|15075.39|14955.39|9
1650191640000|2022-04-17 10:34:00|15075.78|14955.78|15075.73|14955.73|15075.84|14955.84|15075.73|14955.73|6
1650191650000|2022-04-17 10:34:10|15075.83|14955.83|15075.86|14955.86|15075.9|14955.9|15075.76|14955.76|8
1650191660000|2022-04-17 10:34:20|15075.87|14955.87|15075.88|14955.88|15076.04|14956.04|15075.82|14955.82|8
1650191670000|2022-04-17 10:34:30|15075.87|14955.87|15076.17|14956.17|15076.17|14956.17|15075.86|14955.86|9
1650191680000|2022-04-17 10:34:40|15076.35|14956.35|15076.23|14956.23|15076.35|14956.35|15076.16|14956.16|7
1650191690000|2022-04-17 10:34:50|15076.4|14956.4|15076.25|14956.25|15076.41|14956.41|15076.21|14956.21|6
1650191700000|2022-04-17 10:35:00|15076.26|14956.26|15076.31|14956.31|15076.32|14956.32|15076.19|14956.19|8
1650191710000|2022-04-17 10:35:10|15076.71|14956.71|15076.77|14956.77|15076.97|14956.97|15076.62|14956.62|8
1650191720000|2022-04-17 10:35:20|15076.78|14956.78|15076.78|14956.78|15076.81|14956.81|15076.77|14956.77|4
1650191730000|2022-04-17 10:35:30|15076.74|14956.74|15076.72|14956.72|15076.91|14956.91|15076.62|14956.62|9
1650191740000|2022-04-17 10:35:40|15076.73|14956.73|15076.78|14956.78|15076.96|14956.96|15076.69|14956.69|8
1650191750000|2022-04-17 10:35:50|15076.73|14956.73|15076.79|14956.79|15076.84|14956.84|15076.72|14956.72|10
1650191760000|2022-04-17 10:36:00|15076.76|14956.76|15077.88|14957.88|15077.94|14957.94|15076.61|14956.61|9
1650191770000|2022-04-17 10:36:10|15077.92|14957.92|15078.45|14958.45|15078.45|14958.45|15077.8|14957.8|9
1650191780000|2022-04-17 10:36:20|15078.64|14958.64|15078.44|14958.44|15078.69|14958.69|15078.44|14958.44|6
1650191790000|2022-04-17 10:36:30|15078.67|14958.67|15078.45|14958.45|15078.67|14958.67|15078.45|14958.45|8
1650191800000|2022-04-17 10:36:40|15078.47|14958.47|15078.49|14958.49|15078.81|14958.81|15078.4|14958.4|9
1650191810000|2022-04-17 10:36:50|15078.51|14958.51|15078.26|14958.26|15078.51|14958.51|15078.26|14958.26|9
1650191820000|2022-04-17 10:37:00|15078.38|14958.38|15078.33|14958.33|15078.39|14958.39|15078.29|14958.29|7
1650191830000|2022-04-17 10:37:10|15078.42|14958.42|15078.46|14958.46|15078.5|14958.5|15078.32|14958.32|9
1650191840000|2022-04-17 10:37:20|15078.44|14958.44|15078.29|14958.29|15078.63|14958.63|15078.29|14958.29|7
1650191850000|2022-04-17 10:37:30|15078.22|14958.22|15077.69|14957.69|15078.33|14958.33|15077.67|14957.67|8
1650191860000|2022-04-17 10:37:40|15077.58|14957.58|15077.5|14957.5|15077.59|14957.59|15077.45|14957.45|8
1650191870000|2022-04-17 10:37:50|15077.54|14957.54|15077.5|14957.5|15077.72|14957.72|15077.5|14957.5|9
1650191880000|2022-04-17 10:38:00|15077.51|14957.51|15078.49|14958.49|15078.57|14958.57|15077.51|14957.51|8
1650191890000|2022-04-17 10:38:10|15078.76|14958.76|15078.86|14958.86|15078.86|14958.86|15078.75|14958.75|9
1650191900000|2022-04-17 10:38:20|15078.82|14958.82|15078.85|14958.85|15078.91|14958.91|15078.82|14958.82|5
1650191910000|2022-04-17 10:38:30|15078.81|14958.81|15078.84|14958.84|15079.09|14959.09|15078.81|14958.81|9
1650191920000|2022-04-17 10:38:40|15078.91|14958.91|15078.71|14958.71|15078.94|14958.94|15078.71|14958.71|8
1650191930000|2022-04-17 10:38:50|15078.69|14958.69|15078.67|14958.67|15078.7|14958.7|15078.49|14958.49|9
1650191940000|2022-04-17 10:39:00|15078.69|14958.69|15077.63|14957.63|15078.69|14958.69|15077.63|14957.63|9
1650191950000|2022-04-17 10:39:10|15077.54|14957.54|15076.49|14956.49|15077.54|14957.54|15076.38|14956.38|9
1650191960000|2022-04-17 10:39:20|15076.37|14956.37|15076.23|14956.23|15076.5|14956.5|15076.23|14956.23|6
1650191970000|2022-04-17 10:39:30|15076.2|14956.2|15075.9|14955.9|15076.2|14956.2|15075.89|14955.89|8
1650191980000|2022-04-17 10:39:40|15075.85|14955.85|15074.58|14954.58|15075.85|14955.85|15074.55|14954.55|10
1650191990000|2022-04-17 10:39:50|15074.54|14954.54|15074.39|14954.39|15074.62|14954.62|15074.35|14954.35|8
1650192000000|2022-04-17 10:40:00|15074.4|14954.4|15073.99|14953.99|15074.4|14954.4|15073.99|14953.99|9
1650192010000|2022-04-17 10:40:10|15074.09|14954.09|15073.27|14953.27|15074.09|14954.09|15073.27|14953.27|7
1650192020000|2022-04-17 10:40:20|15073.17|14953.17|15072.9|14952.9|15073.17|14953.17|15072.9|14952.9|10
1650192030000|2022-04-17 10:40:30|15072.86|14952.86|15072.72|14952.72|15072.89|14952.89|15072.72|14952.72|7
1650192040000|2022-04-17 10:40:40|15072.65|14952.65|15072.43|14952.43|15072.78|14952.78|15072.37|14952.37|9
1650192050000|2022-04-17 10:40:50|15072.24|14952.24|15071.15|14951.15|15072.24|14952.24|15071.15|14951.15|9
1650192060000|2022-04-17 10:41:00|15071.31|14951.31|15070.95|14950.95|15071.31|14951.31|15070.95|14950.95|8
1650192070000|2022-04-17 10:41:10|15070.63|14950.63|15070.68|14950.68|15070.83|14950.83|15070.51|14950.51|9
1650192080000|2022-04-17 10:41:20|15070.87|14950.87|15069.91|14949.91|15070.87|14950.87|15069.91|14949.91|9
1650192090000|2022-04-17 10:41:30|15069.96|14949.96|15069.66|14949.66|15070.1|14950.1|15069.66|14949.66|9
1650192100000|2022-04-17 10:41:40|15069.63|14949.63|15069.68|14949.68|15069.89|14949.89|15069.59|14949.59|9
1650192110000|2022-04-17 10:41:50|15069.52|14949.52|15068.41|14948.41|15069.55|14949.55|15068.4|14948.4|10
1650192120000|2022-04-17 10:42:00|15068.54|14948.54|15068.16|14948.16|15068.54|14948.54|15068.13|14948.13|10
1650192130000|2022-04-17 10:42:10|15067.98|14947.98|15067.37|14947.37|15067.98|14947.98|15067.35|14947.35|10
1650192140000|2022-04-17 10:42:20|15067.39|14947.39|15067.17|14947.17|15067.39|14947.39|15067.12|14947.12|8
1650192150000|2022-04-17 10:42:30|15067.18|14947.18|15066.98|14946.98|15067.27|14947.27|15066.98|14946.98|7
1650192160000|2022-04-17 10:42:40|15067.06|14947.06|15068.17|14948.17|15068.32|14948.32|15066.91|14946.91|10
1650192170000|2022-04-17 10:42:50|15068.19|14948.19|15067.66|14947.66|15068.19|14948.19|15067.66|14947.66|8
1650192180000|2022-04-17 10:43:00|15067.22|14947.22|15066.93|14946.93|15067.22|14947.22|15066.93|14946.93|8
1650192190000|2022-04-17 10:43:10|15067.14|14947.14|15067.08|14947.08|15067.18|14947.18|15067.01|14947.01|8
1650192200000|2022-04-17 10:43:20|15067.06|14947.06|15066.72|14946.72|15067.15|14947.15|15066.72|14946.72|9
1650192210000|2022-04-17 10:43:30|15066.86|14946.86|15066.64|14946.64|15066.86|14946.86|15066.46|14946.46|9
1650192220000|2022-04-17 10:43:40|15066.46|14946.46|15065.24|14945.24|15066.46|14946.46|15065.2|14945.2|9
1650192230000|2022-04-17 10:43:50|15065.18|14945.18|15063.99|14943.99|15065.24|14945.24|15063.99|14943.99|7
1650192240000|2022-04-17 10:44:00|15063.97|14943.97|15062.81|14942.81|15063.97|14943.97|15062.76|14942.76|10
1650192250000|2022-04-17 10:44:10|15062.8|14942.8|15061.69|14941.69|15062.8|14942.8|15061.69|14941.69|10
1650192260000|2022-04-17 10:44:20|15061.76|14941.76|15060.21|14940.21|15061.91|14941.91|15060.19|14940.19|10
1650192270000|2022-04-17 10:44:30|15060.19|14940.19|15060.13|14940.13|15060.19|14940.19|15059.92|14939.92|10
1650192280000|2022-04-17 10:44:40|15060.02|14940.02|15060.38|14940.38|15060.68|14940.68|15059.79|14939.79|8
1650192290000|2022-04-17 10:44:50|15060.5|14940.5|15060.26|14940.26|15060.57|14940.57|15060.19|14940.19|9
1650192300000|2022-04-17 10:45:00|15060.24|14940.24|15059.49|14939.49|15060.24|14940.24|15059.37|14939.37|9
1650192310000|2022-04-17 10:45:10|15059.41|14939.41|15059.15|14939.15|15059.41|14939.41|15059.05|14939.05|9
1650192320000|2022-04-17 10:45:20|15059.13|14939.13|15058.31|14938.31|15059.13|14939.13|15058.31|14938.31|10
1650192330000|2022-04-17 10:45:30|15058.26|14938.26|15056.54|14936.54|15058.26|14938.26|15056.51|14936.51|10
1650192340000|2022-04-17 10:45:40|15056.44|14936.44|15055.56|14935.56|15056.44|14936.44|15055.42|14935.42|8
1650192350000|2022-04-17 10:45:50|15056.24|14936.24|15056.08|14936.08|15056.24|14936.24|15055.87|14935.87|10
1650192360000|2022-04-17 10:46:00|15056.05|14936.05|15056.13|14936.13|15056.35|14936.35|15056.02|14936.02|9
1650192370000|2022-04-17 10:46:10|15056.1|14936.1|15055.71|14935.71|15056.32|14936.32|15055.71|14935.71|8
1650192380000|2022-04-17 10:46:20|15055.7|14935.7|15056.07|14936.07|15056.07|14936.07|15055.68|14935.68|10
1650192390000|2022-04-17 10:46:30|15056.09|14936.09|15056.04|14936.04|15056.15|14936.15|15056.04|14936.04|8
1650192400000|2022-04-17 10:46:40|15056.02|14936.02|15055.38|14935.38|15056.05|14936.05|15055.26|14935.26|8
1650192410000|2022-04-17 10:46:50|15055.32|14935.32|15056.46|14936.46|15056.48|14936.48|15055.32|14935.32|9
1650192420000|2022-04-17 10:47:00|15056.48|14936.48|15056.84|14936.84|15057.06|14937.06|15056.46|14936.46|10
1650192430000|2022-04-17 10:47:10|15056.83|14936.83|15056.75|14936.75|15057.05|14937.05|15056.57|14936.57|9
1650192440000|2022-04-17 10:47:20|15056.76|14936.76|15057.15|14937.15|15057.15|14937.15|15056.76|14936.76|9
1650192450000|2022-04-17 10:47:30|15057.21|14937.21|15056.85|14936.85|15057.21|14937.21|15056.79|14936.79|10
1650192460000|2022-04-17 10:47:40|15056.79|14936.79|15056.63|14936.63|15056.87|14936.87|15056.51|14936.51|10
1650192470000|2022-04-17 10:47:50|15056.67|14936.67|15055.73|14935.73|15056.67|14936.67|15055.71|14935.71|8
1650192480000|2022-04-17 10:48:00|15055.62|14935.62|15056.38|14936.38|15056.38|14936.38|15055.62|14935.62|10
1650192490000|2022-04-17 10:48:10|15056.36|14936.36|15056.62|14936.62|15056.62|14936.62|15056.33|14936.33|7
1650192500000|2022-04-17 10:48:20|15056.64|14936.64|15056.88|14936.88|15056.92|14936.92|15056.64|14936.64|10
1650192510000|2022-04-17 10:48:30|15057.3|14937.3|15057.37|14937.37|15057.37|14937.37|15057.19|14937.19|8
1650192520000|2022-04-17 10:48:40|15057.28|14937.28|15057.32|14937.32|15057.5|14937.5|15057.2|14937.2|8
1650192530000|2022-04-17 10:48:50|15057.02|14937.02|15057.87|14937.87|15057.87|14937.87|15057.02|14937.02|9
1650192540000|2022-04-17 10:49:00|15057.83|14937.83|15058.5|14938.5|15058.54|14938.54|15057.83|14937.83|9
1650192550000|2022-04-17 10:49:10|15058.49|14938.49|15059.12|14939.12|15059.12|14939.12|15058.49|14938.49|9
1650192560000|2022-04-17 10:49:20|15059.37|14939.37|15060.05|14940.05|15060.05|14940.05|15059.37|14939.37|9
1650192570000|2022-04-17 10:49:30|15060.33|14940.33|15060.68|14940.68|15060.68|14940.68|15060.32|14940.32|10
1650192580000|2022-04-17 10:49:40|15060.61|14940.61|15061.9|14941.9|15061.9|14941.9|15060.61|14940.61|7
1650192590000|2022-04-17 10:49:50|15061.95|14941.95|15062.2|14942.2|15062.2|14942.2|15061.95|14941.95|6
1650192600000|2022-04-17 10:50:00|15062.23|14942.23|15062.06|14942.06|15062.28|14942.28|15062.04|14942.04|8
1650192610000|2022-04-17 10:50:10|15062.11|14942.11|15061.79|14941.79|15062.18|14942.18|15061.79|14941.79|9
1650192620000|2022-04-17 10:50:20|15061.77|14941.77|15061.93|14941.93|15062.22|14942.22|15061.54|14941.54|9
1650192630000|2022-04-17 10:50:30|15062.32|14942.32|15062.3|14942.3|15062.38|14942.38|15062.3|14942.3|6
1650192640000|2022-04-17 10:50:40|15062.2|14942.2|15061.73|14941.73|15062.2|14942.2|15061.73|14941.73|9
1650192650000|2022-04-17 10:50:50|15061.8|14941.8|15061.46|14941.46|15061.83|14941.83|15061.46|14941.46|9
1650192660000|2022-04-17 10:51:00|15061.35|14941.35|15061.33|14941.33|15061.46|14941.46|15061.33|14941.33|6
1650192670000|2022-04-17 10:51:10|15061.46|14941.46|15061.57|14941.57|15061.59|14941.59|15061.46|14941.46|6
1650192680000|2022-04-17 10:51:20|15061.56|14941.56|15061.28|14941.28|15061.64|14941.64|15061.27|14941.27|8
1650192690000|2022-04-17 10:51:30|15061.47|14941.47|15061.67|14941.67|15061.67|14941.67|15061.3|14941.3|9
1650192700000|2022-04-17 10:51:40|15061.87|14941.87|15063.32|14943.32|15063.32|14943.32|15061.87|14941.87|8
1650192710000|2022-04-17 10:51:50|15063.39|14943.39|15063.69|14943.69|15064.19|14944.19|15063.39|14943.39|10
1650192720000|2022-04-17 10:52:00|15063.65|14943.65|15063.76|14943.76|15063.84|14943.84|15063.59|14943.59|7
1650192730000|2022-04-17 10:52:10|15063.9|14943.9|15064.73|14944.73|15064.83|14944.83|15063.76|14943.76|10
1650192740000|2022-04-17 10:52:20|15064.66|14944.66|15065.19|14945.19|15065.19|14945.19|15064.58|14944.58|6
1650192750000|2022-04-17 10:52:30|15065.18|14945.18|15065.42|14945.42|15065.44|14945.44|15065.06|14945.06|10
1650192760000|2022-04-17 10:52:40|15065.35|14945.35|15065.23|14945.23|15065.43|14945.43|15065.23|14945.23|8
1650192770000|2022-04-17 10:52:50|15065.28|14945.28|15065.16|14945.16|15065.28|14945.28|15065|14945|8
1650192780000|2022-04-17 10:53:00|15065.27|14945.27|15065.76|14945.76|15066.03|14946.03|15065.27|14945.27|8
1650192790000|2022-04-17 10:53:10|15065.66|14945.66|15065.75|14945.75|15065.75|14945.75|15065.57|14945.57|6
1650192800000|2022-04-17 10:53:20|15066.33|14946.33|15067.08|14947.08|15067.08|14947.08|15066.33|14946.33|8
1650192810000|2022-04-17 10:53:30|15067.46|14947.46|15068.17|14948.17|15068.29|14948.29|15067.46|14947.46|10
1650192820000|2022-04-17 10:53:40|15068.24|14948.24|15068.68|14948.68|15068.78|14948.78|15068.17|14948.17|8
1650192830000|2022-04-17 10:53:50|15068.67|14948.67|15068.4|14948.4|15068.67|14948.67|15068.4|14948.4|6
1650192840000|2022-04-17 10:54:00|15068.32|14948.32|15068.41|14948.41|15068.41|14948.41|15068.17|14948.17|10
1650192850000|2022-04-17 10:54:10|15068.47|14948.47|15068.02|14948.02|15068.47|14948.47|15068.02|14948.02|8
1650192860000|2022-04-17 10:54:20|15068.09|14948.09|15067.73|14947.73|15068.09|14948.09|15067.73|14947.73|7
1650192870000|2022-04-17 10:54:30|15067.77|14947.77|15068.18|14948.18|15068.18|14948.18|15067.46|14947.46|9
1650192880000|2022-04-17 10:54:40|15068.23|14948.23|15068.15|14948.15|15068.49|14948.49|15068.15|14948.15|10
1650192890000|2022-04-17 10:54:50|15068.38|14948.38|15068.31|14948.31|15068.44|14948.44|15067.51|14947.51|10
1650192900000|2022-04-17 10:55:00|15068.54|14948.54|15068.98|14948.98|15069.09|14949.09|15068.54|14948.54|8
1650192910000|2022-04-17 10:55:10|15069.14|14949.14|15069.63|14949.63|15069.81|14949.81|15069.14|14949.14|10
1650192920000|2022-04-17 10:55:20|15069.62|14949.62|15070.47|14950.47|15070.47|14950.47|15069.62|14949.62|10
1650192930000|2022-04-17 10:55:30|15070.41|14950.41|15070.39|14950.39|15070.41|14950.41|15070.23|14950.23|9
1650192940000|2022-04-17 10:55:40|15070.3|14950.3|15070.59|14950.59|15070.59|14950.59|15070.29|14950.29|8
1650192950000|2022-04-17 10:55:50|15070.83|14950.83|15070.83|14950.83|15070.88|14950.88|15070.61|14950.61|7
1650192960000|2022-04-17 10:56:00|15070.9|14950.9|15071.05|14951.05|15071.06|14951.06|15070.82|14950.82|10
1650192970000|2022-04-17 10:56:10|15070.99|14950.99|15071.33|14951.33|15071.5|14951.5|15070.87|14950.87|7
1650192980000|2022-04-17 10:56:20|15071.34|14951.34|15071.53|14951.53|15071.53|14951.53|15071.31|14951.31|6
1650192990000|2022-04-17 10:56:30|15071.68|14951.68|15071.31|14951.31|15071.75|14951.75|15071.17|14951.17|7
1650193000000|2022-04-17 10:56:40|15071.32|14951.32|15071.73|14951.73|15072.07|14952.07|15071.32|14951.32|9
1650193010000|2022-04-17 10:56:50|15071.66|14951.66|15071.34|14951.34|15071.67|14951.67|15071.34|14951.34|7
1650193020000|2022-04-17 10:57:00|15070.47|14950.47|15069.75|14949.75|15070.47|14950.47|15069.63|14949.63|10
1650193030000|2022-04-17 10:57:10|15069.7|14949.7|15069.81|14949.81|15069.94|14949.94|15069.64|14949.64|9
1650193040000|2022-04-17 10:57:20|15069.95|14949.95|15070.25|14950.25|15070.31|14950.31|15069.95|14949.95|7
1650193050000|2022-04-17 10:57:30|15070.23|14950.23|15069.93|14949.93|15070.3|14950.3|15069.93|14949.93|9
1650193060000|2022-04-17 10:57:40|15070.06|14950.06|15070.61|14950.61|15070.74|14950.74|15070.06|14950.06|8
1650193070000|2022-04-17 10:57:50|15070.54|14950.54|15070.31|14950.31|15070.54|14950.54|15070.31|14950.31|6
1650193080000|2022-04-17 10:58:00|15070.52|14950.52|15070.47|14950.47|15070.52|14950.52|15070.19|14950.19|7
1650193090000|2022-04-17 10:58:10|15070.54|14950.54|15070.79|14950.79|15070.89|14950.89|15070.54|14950.54|7
1650193100000|2022-04-17 10:58:20|15070.84|14950.84|15071.04|14951.04|15071.04|14951.04|15070.74|14950.74|8
1650193110000|2022-04-17 10:58:30|15070.86|14950.86|15070.91|14950.91|15071.42|14951.42|15070.86|14950.86|9
1650193120000|2022-04-17 10:58:40|15071.03|14951.03|15070.97|14950.97|15071.42|14951.42|15070.88|14950.88|9
1650193130000|2022-04-17 10:58:50|15071.01|14951.01|15070.35|14950.35|15071.01|14951.01|15070.33|14950.33|8
1650193140000|2022-04-17 10:59:00|15070.23|14950.23|15069.75|14949.75|15070.23|14950.23|15069.49|14949.49|8
1650193150000|2022-04-17 10:59:10|15069.73|14949.73|15069.6|14949.6|15069.79|14949.79|15069.56|14949.56|8
1650193160000|2022-04-17 10:59:20|15069.67|14949.67|15070|14950|15070.16|14950.16|15069.43|14949.43|10
1650193170000|2022-04-17 10:59:30|15070.01|14950.01|15069.86|14949.86|15070.04|14950.04|15069.86|14949.86|6
1650193180000|2022-04-17 10:59:40|15069.79|14949.79|15071.22|14951.22|15071.34|14951.34|15069.79|14949.79|9
1650193190000|2022-04-17 10:59:50|15071.27|14951.27|15072.31|14952.31|15072.31|14952.31|15071.27|14951.27|10
1650193200000|2022-04-17 11:00:00|15072.48|14952.48|15072.31|14952.31|15072.53|14952.53|15072.31|14952.31|7
1650193210000|2022-04-17 11:00:10|15072.24|14952.24|15072.22|14952.22|15072.38|14952.38|15071.64|14951.64|8
1650193220000|2022-04-17 11:00:20|15071.96|14951.96|15072.33|14952.33|15072.33|14952.33|15071.9|14951.9|9
1650193230000|2022-04-17 11:00:30|15072.4|14952.4|15073.53|14953.53|15073.53|14953.53|15072.4|14952.4|10
1650193240000|2022-04-17 11:00:40|15074.14|14954.14|15074.49|14954.49|15074.49|14954.49|15074.09|14954.09|10
1650193250000|2022-04-17 11:00:50|15074.45|14954.45|15075.17|14955.17|15075.52|14955.52|15074.45|14954.45|9
1650193260000|2022-04-17 11:01:00|15075.07|14955.07|15075.59|14955.59|15075.69|14955.69|15074.9|14954.9|10
1650193270000|2022-04-17 11:01:10|15075.55|14955.55|15075.74|14955.74|15075.78|14955.78|15075.38|14955.38|10
1650193280000|2022-04-17 11:01:20|15075.72|14955.72|15076.29|14956.29|15076.31|14956.31|15075.61|14955.61|10
1650193290000|2022-04-17 11:01:30|15076.32|14956.32|15076.81|14956.81|15076.81|14956.81|15076.12|14956.12|10
1650193300000|2022-04-17 11:01:40|15076.77|14956.77|15077.73|14957.73|15077.81|14957.81|15076.77|14956.77|10
1650193310000|2022-04-17 11:01:50|15077.96|14957.96|15078.1|14958.1|15078.1|14958.1|15077.4|14957.4|9
1650193320000|2022-04-17 11:02:00|15078.01|14958.01|15078.12|14958.12|15078.28|14958.28|15078.01|14958.01|9
1650193330000|2022-04-17 11:02:10|15078.07|14958.07|15077.9|14957.9|15078.29|14958.29|15077.9|14957.9|8
1650193340000|2022-04-17 11:02:20|15078.09|14958.09|15078.07|14958.07|15078.2|14958.2|15078.01|14958.01|9
1650193350000|2022-04-17 11:02:30|15077.94|14957.94|15077.89|14957.89|15078.13|14958.13|15077.79|14957.79|9
1650193360000|2022-04-17 11:02:40|15077.93|14957.93|15077.85|14957.85|15078.17|14958.17|15077.85|14957.85|7
1650193370000|2022-04-17 11:02:50|15077.83|14957.83|15077.98|14957.98|15077.98|14957.98|15077.62|14957.62|9
1650193380000|2022-04-17 11:03:00|15077.93|14957.93|15078.38|14958.38|15078.54|14958.54|15077.92|14957.92|10
1650193390000|2022-04-17 11:03:10|15078.35|14958.35|15077.73|14957.73|15078.35|14958.35|15077.73|14957.73|10
1650193400000|2022-04-17 11:03:20|15077.57|14957.57|15077.28|14957.28|15077.59|14957.59|15077.28|14957.28|9
1650193410000|2022-04-17 11:03:30|15077.32|14957.32|15077.74|14957.74|15077.74|14957.74|15077.32|14957.32|7
1650193420000|2022-04-17 11:03:40|15077.68|14957.68|15077.08|14957.08|15077.84|14957.84|15077.08|14957.08|9
1650193430000|2022-04-17 11:03:50|15077.07|14957.07|15077.38|14957.38|15077.44|14957.44|15077.01|14957.01|10
1650193440000|2022-04-17 11:04:00|15077.36|14957.36|15077.25|14957.25|15077.36|14957.36|15077.09|14957.09|8
1650193450000|2022-04-17 11:04:10|15077.3|14957.3|15077.43|14957.43|15077.6|14957.6|15077.3|14957.3|10
1650193460000|2022-04-17 11:04:20|15077.22|14957.22|15076.95|14956.95|15077.25|14957.25|15076.64|14956.64|8
1650193470000|2022-04-17 11:04:30|15076.94|14956.94|15076.61|14956.61|15076.94|14956.94|15076.61|14956.61|10
1650193480000|2022-04-17 11:04:40|15076.56|14956.56|15076.6|14956.6|15076.81|14956.81|15076.45|14956.45|10
1650193490000|2022-04-17 11:04:50|15076.49|14956.49|15076.3|14956.3|15076.85|14956.85|15076.3|14956.3|9
1650193500000|2022-04-17 11:05:00|15076.19|14956.19|15076.03|14956.03|15076.25|14956.25|15076.03|14956.03|9
1650193510000|2022-04-17 11:05:10|15076.04|14956.04|15074.94|14954.94|15076.04|14956.04|15074.94|14954.94|7
1650193520000|2022-04-17 11:05:20|15074.95|14954.95|15074.43|14954.43|15074.95|14954.95|15074.19|14954.19|8
1650193530000|2022-04-17 11:05:30|15074.42|14954.42|15073.6|14953.6|15074.42|14954.42|15073.6|14953.6|7
1650193540000|2022-04-17 11:05:40|15073.25|14953.25|15073|14953|15073.29|14953.29|15073|14953|6
1650193550000|2022-04-17 11:05:50|15073.01|14953.01|15072.66|14952.66|15073.01|14953.01|15072.66|14952.66|9
1650193560000|2022-04-17 11:06:00|15072.64|14952.64|15072.92|14952.92|15073.24|14953.24|15072.62|14952.62|8
1650193570000|2022-04-17 11:06:10|15072.88|14952.88|15073.21|14953.21|15073.21|14953.21|15072.71|14952.71|8
1650193580000|2022-04-17 11:06:20|15072.59|14952.59|15072.65|14952.65|15072.94|14952.94|15072.52|14952.52|8
1650193590000|2022-04-17 11:06:30|15072.61|14952.61|15071.71|14951.71|15072.61|14952.61|15071.56|14951.56|10
1650193600000|2022-04-17 11:06:40|15072.04|14952.04|15071.26|14951.26|15072.04|14952.04|15071.26|14951.26|7
1650193610000|2022-04-17 11:06:50|15071.28|14951.28|15071.26|14951.26|15071.29|14951.29|15071.21|14951.21|6
1650193620000|2022-04-17 11:07:00|15071.32|14951.32|15071.19|14951.19|15071.32|14951.32|15071.19|14951.19|6
1650193630000|2022-04-17 11:07:10|15071.13|14951.13|15066.83|14946.83|15071.13|14951.13|15065.98|14945.98|8
1650193640000|2022-04-17 11:07:20|15067.04|14947.04|15065.89|14945.89|15067.2|14947.2|15065.78|14945.78|8
1650193650000|2022-04-17 11:07:30|15066.01|14946.01|15066.6|14946.6|15066.6|14946.6|15065.99|14945.99|8
1650193660000|2022-04-17 11:07:40|15066.56|14946.56|15066.68|14946.68|15066.76|14946.76|15066.52|14946.52|9
1650193670000|2022-04-17 11:07:50|15066.69|14946.69|15066.59|14946.59|15066.69|14946.69|15066.49|14946.49|9
1650193680000|2022-04-17 11:08:00|15066.52|14946.52|15065.45|14945.45|15066.61|14946.61|15065.45|14945.45|9
1650193690000|2022-04-17 11:08:10|15065.53|14945.53|15065.56|14945.56|15065.57|14945.57|15065.34|14945.34|9
1650193700000|2022-04-17 11:08:20|15065.64|14945.64|15066.16|14946.16|15066.21|14946.21|15065.4|14945.4|10
1650193710000|2022-04-17 11:08:30|15066.06|14946.06|15066.1|14946.1|15066.36|14946.36|15066.06|14946.06|10
1650193720000|2022-04-17 11:08:40|15066.13|14946.13|15066.13|14946.13|15066.43|14946.43|15065.91|14945.91|10
1650193730000|2022-04-17 11:08:50|15065.91|14945.91|15065.46|14945.46|15065.99|14945.99|15065.24|14945.24|9
1650193740000|2022-04-17 11:09:00|15065.36|14945.36|15065.42|14945.42|15065.6|14945.6|15065.36|14945.36|6
1650193750000|2022-04-17 11:09:10|15065.37|14945.37|15065.86|14945.86|15065.86|14945.86|15065.37|14945.37|9
1650193760000|2022-04-17 11:09:20|15065.84|14945.84|15065.77|14945.77|15065.88|14945.88|15065.7|14945.7|9
1650193770000|2022-04-17 11:09:30|15065.66|14945.66|15066.25|14946.25|15066.5|14946.5|15065.61|14945.61|8
1650193780000|2022-04-17 11:09:40|15066.3|14946.3|15067.56|14947.56|15067.56|14947.56|15066.24|14946.24|9
1650193790000|2022-04-17 11:09:50|15067.44|14947.44|15066.91|14946.91|15067.56|14947.56|15066.91|14946.91|10
1650193800000|2022-04-17 11:10:00|15066.78|14946.78|15066.52|14946.52|15066.89|14946.89|15066.52|14946.52|9
1650193810000|2022-04-17 11:10:10|15066.54|14946.54|15066.52|14946.52|15066.57|14946.57|15066.43|14946.43|9
1650193820000|2022-04-17 11:10:20|15066.54|14946.54|15064.64|14944.64|15066.54|14946.54|15064.64|14944.64|10
1650193830000|2022-04-17 11:10:30|15064.62|14944.62|15064.92|14944.92|15064.92|14944.92|15064.47|14944.47|10
1650193840000|2022-04-17 11:10:40|15065.38|14945.38|15065.61|14945.61|15065.61|14945.61|15065.36|14945.36|9
1650193850000|2022-04-17 11:10:50|15065.63|14945.63|15066.32|14946.32|15066.82|14946.82|15065.63|14945.63|9
1650193860000|2022-04-17 11:11:00|15066.14|14946.14|15065.25|14945.25|15066.14|14946.14|15065.25|14945.25|9
1650193870000|2022-04-17 11:11:10|15065.2|14945.2|15065.79|14945.79|15065.79|14945.79|15065.2|14945.2|9
1650193880000|2022-04-17 11:11:20|15065.8|14945.8|15065.91|14945.91|15066.08|14946.08|15065.66|14945.66|10
1650193890000|2022-04-17 11:11:30|15066.25|14946.25|15066.71|14946.71|15066.81|14946.81|15066.25|14946.25|9
1650193900000|2022-04-17 11:11:40|15066.79|14946.79|15066.91|14946.91|15067.11|14947.11|15066.79|14946.79|9
1650193910000|2022-04-17 11:11:50|15066.9|14946.9|15067.42|14947.42|15067.42|14947.42|15066.89|14946.89|9
1650193920000|2022-04-17 11:12:00|15067.47|14947.47|15067.53|14947.53|15067.55|14947.55|15067.41|14947.41|9
1650193930000|2022-04-17 11:12:10|15066.39|14946.39|15066.81|14946.81|15066.83|14946.83|15066.31|14946.31|9
1650193940000|2022-04-17 11:12:20|15066.73|14946.73|15066.21|14946.21|15066.73|14946.73|15066.2|14946.2|8
1650193950000|2022-04-17 11:12:30|15066.18|14946.18|15066.49|14946.49|15066.49|14946.49|15066.18|14946.18|10
1650193960000|2022-04-17 11:12:40|15066.46|14946.46|15066.18|14946.18|15066.63|14946.63|15066.16|14946.16|10
1650193970000|2022-04-17 11:12:50|15066.22|14946.22|15065.24|14945.24|15066.26|14946.26|15065.24|14945.24|9
1650193980000|2022-04-17 11:13:00|15065.41|14945.41|15065.16|14945.16|15065.41|14945.41|15065.16|14945.16|7
1650193990000|2022-04-17 11:13:10|15065.15|14945.15|15066.38|14946.38|15066.38|14946.38|15065.15|14945.15|9
1650194000000|2022-04-17 11:13:20|15066.48|14946.48|15066.9|14946.9|15067.2|14947.2|15066.48|14946.48|9
1650194010000|2022-04-17 11:13:30|15066.82|14946.82|15067.2|14947.2|15067.21|14947.21|15066.82|14946.82|9
1650194020000|2022-04-17 11:13:40|15067.27|14947.27|15067.57|14947.57|15067.73|14947.73|15067.23|14947.23|10
1650194030000|2022-04-17 11:13:50|15067.7|14947.7|15067.34|14947.34|15067.7|14947.7|15067.34|14947.34|9
1650194040000|2022-04-17 11:14:00|15067.43|14947.43|15067.18|14947.18|15067.45|14947.45|15066.75|14946.75|10
1650194050000|2022-04-17 11:14:10|15067.19|14947.19|15067.27|14947.27|15067.31|14947.31|15067.17|14947.17|9
1650194060000|2022-04-17 11:14:20|15067.2|14947.2|15066.59|14946.59|15067.2|14947.2|15066.59|14946.59|9
1650194070000|2022-04-17 11:14:30|15066.37|14946.37|15066.47|14946.47|15066.49|14946.49|15066.31|14946.31|8
1650194080000|2022-04-17 11:14:40|15066.45|14946.45|15066.29|14946.29|15066.45|14946.45|15066.29|14946.29|5
1650194090000|2022-04-17 11:14:50|15065.71|14945.71|15064.63|14944.63|15065.82|14945.82|15064.63|14944.63|9
1650194100000|2022-04-17 11:15:00|15064.69|14944.69|15064.03|14944.03|15064.69|14944.69|15064.03|14944.03|6
1650194110000|2022-04-17 11:15:10|15064.07|14944.07|15063.7|14943.7|15064.19|14944.19|15063.65|14943.65|9
1650194120000|2022-04-17 11:15:20|15063.68|14943.68|15061.63|14941.63|15063.68|14943.68|15061.63|14941.63|9
1650194130000|2022-04-17 11:15:30|15061.67|14941.67|15061.83|14941.83|15061.84|14941.84|15061.67|14941.67|9
1650194140000|2022-04-17 11:15:40|15061.88|14941.88|15060.2|14940.2|15061.88|14941.88|15060.2|14940.2|10
1650194150000|2022-04-17 11:15:50|15060.02|14940.02|15059.71|14939.71|15060.19|14940.19|15059.69|14939.69|9
1650194160000|2022-04-17 11:16:00|15059.63|14939.63|15059.62|14939.62|15059.74|14939.74|15059.5|14939.5|9
1650194170000|2022-04-17 11:16:10|15059.67|14939.67|15059.02|14939.02|15060.01|14940.01|15059.02|14939.02|9
1650194180000|2022-04-17 11:16:20|15059.07|14939.07|15057.88|14937.88|15059.28|14939.28|15057.88|14937.88|8
1650194190000|2022-04-17 11:16:30|15057.86|14937.86|15057.77|14937.77|15057.86|14937.86|15057.48|14937.48|10
1650194200000|2022-04-17 11:16:40|15057.63|14937.63|15057.22|14937.22|15057.63|14937.63|15057.22|14937.22|10
1650194210000|2022-04-17 11:16:50|15057.02|14937.02|15056.55|14936.55|15057.02|14937.02|15056.24|14936.24|10
1650194220000|2022-04-17 11:17:00|15056.49|14936.49|15056.51|14936.51|15056.66|14936.66|15055.79|14935.79|10
1650194230000|2022-04-17 11:17:10|15056.48|14936.48|15056.04|14936.04|15056.54|14936.54|15056.04|14936.04|8
1650194240000|2022-04-17 11:17:20|15056.75|14936.75|15054.9|14934.9|15056.75|14936.75|15054.9|14934.9|10
1650194250000|2022-04-17 11:17:30|15054.71|14934.71|15054.45|14934.45|15055.02|14935.02|15054.45|14934.45|10
1650194260000|2022-04-17 11:17:40|15054.43|14934.43|15054.15|14934.15|15054.53|14934.53|15054.15|14934.15|7
1650194270000|2022-04-17 11:17:50|15054.23|14934.23|15053.27|14933.27|15054.23|14934.23|15053.07|14933.07|9
1650194280000|2022-04-17 11:18:00|15053.24|14933.24|15053.47|14933.47|15053.47|14933.47|15053.11|14933.11|9
1650194290000|2022-04-17 11:18:10|15053.33|14933.33|15053.25|14933.25|15053.55|14933.55|15053.25|14933.25|8
1650194300000|2022-04-17 11:18:20|15053.11|14933.11|15052.34|14932.34|15053.11|14933.11|15052.26|14932.26|8
1650194310000|2022-04-17 11:18:30|15052.25|14932.25|15051.63|14931.63|15052.25|14932.25|15051.63|14931.63|9
1650194320000|2022-04-17 11:18:40|15051.68|14931.68|15051.56|14931.56|15051.68|14931.68|15051.51|14931.51|9
1650194330000|2022-04-17 11:18:50|15051.57|14931.57|15050.73|14930.73|15051.75|14931.75|15050.69|14930.69|9
1650194340000|2022-04-17 11:19:00|15050.72|14930.72|15050.2|14930.2|15050.72|14930.72|15050.2|14930.2|8
1650194350000|2022-04-17 11:19:10|15050.52|14930.52|15050.28|14930.28|15050.52|14930.52|15050.04|14930.04|10
1650194360000|2022-04-17 11:19:20|15050.38|14930.38|15050.23|14930.23|15050.44|14930.44|15050.2|14930.2|6
1650194370000|2022-04-17 11:19:30|15050.32|14930.32|15049.72|14929.72|15050.32|14930.32|15049.69|14929.69|9
1650194380000|2022-04-17 11:19:40|15049.68|14929.68|15051.68|14931.68|15051.68|14931.68|15049.68|14929.68|9
1650194390000|2022-04-17 11:19:50|15051.87|14931.87|15052.97|14932.97|15053.08|14933.08|15051.87|14931.87|10
1650194400000|2022-04-17 11:20:00|15053.01|14933.01|15052.97|14932.97|15053.2|14933.2|15052.97|14932.97|8
1650194410000|2022-04-17 11:20:10|15052.8|14932.8|15053.31|14933.31|15053.31|14933.31|15052.8|14932.8|10
1650194420000|2022-04-17 11:20:20|15053.23|14933.23|15053.61|14933.61|15053.77|14933.77|15053.23|14933.23|9
1650194430000|2022-04-17 11:20:30|15053.58|14933.58|15053.35|14933.35|15053.58|14933.58|15053.31|14933.31|9
1650194440000|2022-04-17 11:20:40|15053.38|14933.38|15053.4|14933.4|15053.47|14933.47|15053.33|14933.33|9
1650194450000|2022-04-17 11:20:50|15053.44|14933.44|15053.58|14933.58|15053.7|14933.7|15053.36|14933.36|7
1650194460000|2022-04-17 11:21:00|15053.55|14933.55|15053.48|14933.48|15053.59|14933.59|15053.41|14933.41|8
1650194470000|2022-04-17 11:21:10|15053.58|14933.58|15052.08|14932.08|15053.6|14933.6|15052.08|14932.08|9
1650194480000|2022-04-17 11:21:20|15052.21|14932.21|15053.2|14933.2|15053.2|14933.2|15052.21|14932.21|9
1650194490000|2022-04-17 11:21:30|15053.17|14933.17|15053.04|14933.04|15053.35|14933.35|15053.04|14933.04|9
1650194500000|2022-04-17 11:21:40|15052.96|14932.96|15052.46|14932.46|15053.01|14933.01|15052.45|14932.45|9
1650194510000|2022-04-17 11:21:50|15052.52|14932.52|15052.49|14932.49|15052.59|14932.59|15052.42|14932.42|10
1650194520000|2022-04-17 11:22:00|15052.53|14932.53|15052.13|14932.13|15052.76|14932.76|15052.13|14932.13|9
1650194530000|2022-04-17 11:22:10|15052.17|14932.17|15052.14|14932.14|15052.35|14932.35|15052.14|14932.14|10
1650194540000|2022-04-17 11:22:20|15052.26|14932.26|15051.91|14931.91|15052.4|14932.4|15051.89|14931.89|10
1650194550000|2022-04-17 11:22:30|15051.76|14931.76|15051.47|14931.47|15051.91|14931.91|15051.47|14931.47|7
1650194560000|2022-04-17 11:22:40|15051.44|14931.44|15051.05|14931.05|15051.44|14931.44|15051.05|14931.05|9
1650194570000|2022-04-17 11:22:50|15051.29|14931.29|15051.37|14931.37|15051.51|14931.51|15051.28|14931.28|8
1650194580000|2022-04-17 11:23:00|15051.06|14931.06|15051.15|14931.15|15051.16|14931.16|15051|14931|9
1650194590000|2022-04-17 11:23:10|15050.92|14930.92|15050.65|14930.65|15050.92|14930.92|15050.56|14930.56|10
1650194600000|2022-04-17 11:23:20|15050.69|14930.69|15049.27|14929.27|15050.69|14930.69|15049.08|14929.08|10
1650194610000|2022-04-17 11:23:30|15049.31|14929.31|15048.76|14928.76|15049.31|14929.31|15048.56|14928.56|9
1650194620000|2022-04-17 11:23:40|15048.65|14928.65|15048.24|14928.24|15048.78|14928.78|15048.24|14928.24|8
1650194630000|2022-04-17 11:23:50|15048.4|14928.4|15048.9|14928.9|15048.9|14928.9|15048.39|14928.39|9
1650194640000|2022-04-17 11:24:00|15049.07|14929.07|15048.74|14928.74|15049.07|14929.07|15048.64|14928.64|8
1650194650000|2022-04-17 11:24:10|15048.7|14928.7|15048.91|14928.91|15048.91|14928.91|15048.7|14928.7|8
1650194660000|2022-04-17 11:24:20|15048.7|14928.7|15048.25|14928.25|15048.7|14928.7|15048.25|14928.25|10
1650194670000|2022-04-17 11:24:30|15048.23|14928.23|15048.53|14928.53|15048.53|14928.53|15048.15|14928.15|5
1650194680000|2022-04-17 11:24:40|15048.34|14928.34|15047.82|14927.82|15048.34|14928.34|15047.73|14927.73|8
1650194690000|2022-04-17 11:24:50|15047.91|14927.91|15047.93|14927.93|15048.7|14928.7|15047.81|14927.81|9
1650194700000|2022-04-17 11:25:00|15047.91|14927.91|15048.66|14928.66|15048.79|14928.79|15047.83|14927.83|9
1650194710000|2022-04-17 11:25:10|15047.87|14927.87|15048|14928|15048.16|14928.16|15047.87|14927.87|8
1650194720000|2022-04-17 11:25:20|15047.98|14927.98|15048.76|14928.76|15048.76|14928.76|15047.98|14927.98|9
1650194730000|2022-04-17 11:25:30|15048.77|14928.77|15048.49|14928.49|15048.77|14928.77|15048.39|14928.39|9
1650194740000|2022-04-17 11:25:40|15048.44|14928.44|15050.67|14930.67|15050.67|14930.67|15048.31|14928.31|10
1650194750000|2022-04-17 11:25:50|15050.66|14930.66|15051.34|14931.34|15051.34|14931.34|15050.66|14930.66|10
1650194760000|2022-04-17 11:26:00|15051.47|14931.47|15051.95|14931.95|15051.95|14931.95|15051.47|14931.47|7
1650194770000|2022-04-17 11:26:10|15051.92|14931.92|15052.15|14932.15|15052.15|14932.15|15051.91|14931.91|9
1650194780000|2022-04-17 11:26:20|15052.09|14932.09|15052.18|14932.18|15052.23|14932.23|15052.01|14932.01|10
1650194790000|2022-04-17 11:26:30|15052.15|14932.15|15052.34|14932.34|15052.34|14932.34|15052.12|14932.12|8
1650194800000|2022-04-17 11:26:40|15052.32|14932.32|15052.48|14932.48|15052.5|14932.5|15052.26|14932.26|9
1650194810000|2022-04-17 11:26:50|15052.5|14932.5|15052.84|14932.84|15052.94|14932.94|15052.41|14932.41|8
1650194820000|2022-04-17 11:27:00|15052.67|14932.67|15053.61|14933.61|15053.67|14933.67|15052.67|14932.67|10
1650194830000|2022-04-17 11:27:10|15053.63|14933.63|15054.06|14934.06|15054.09|14934.09|15053.62|14933.62|8
1650194840000|2022-04-17 11:27:20|15054.24|14934.24|15053.5|14933.5|15054.47|14934.47|15053.5|14933.5|10
1650194850000|2022-04-17 11:27:30|15053.51|14933.51|15053.9|14933.9|15054.12|14934.12|15053.51|14933.51|8
1650194860000|2022-04-17 11:27:40|15054.09|14934.09|15053.97|14933.97|15054.09|14934.09|15053.24|14933.24|7
1650194870000|2022-04-17 11:27:50|15053.81|14933.81|15056.61|14936.61|15056.79|14936.79|15053.69|14933.69|10
1650194880000|2022-04-17 11:28:00|15056.88|14936.88|15057.24|14937.24|15057.39|14937.39|15056.88|14936.88|7
1650194890000|2022-04-17 11:28:10|15057.6|14937.6|15059.09|14939.09|15059.09|14939.09|15057.6|14937.6|8
1650194900000|2022-04-17 11:28:20|15059.06|14939.06|15058.9|14938.9|15059.23|14939.23|15058.88|14938.88|9
1650194910000|2022-04-17 11:28:30|15058.85|14938.85|15058.58|14938.58|15058.85|14938.85|15058.45|14938.45|10
1650194920000|2022-04-17 11:28:40|15058.47|14938.47|15058.44|14938.44|15058.47|14938.47|15058.34|14938.34|5
1650194930000|2022-04-17 11:28:50|15058.26|14938.26|15057.52|14937.52|15058.26|14938.26|15057.52|14937.52|9
1650194940000|2022-04-17 11:29:00|15057.54|14937.54|15057.71|14937.71|15057.71|14937.71|15057.5|14937.5|8
1650194950000|2022-04-17 11:29:10|15057.38|14937.38|15057.41|14937.41|15057.64|14937.64|15057.37|14937.37|9
1650194960000|2022-04-17 11:29:20|15057.58|14937.58|15057.49|14937.49|15057.58|14937.58|15057.35|14937.35|9
1650194970000|2022-04-17 11:29:30|15057.4|14937.4|15057.43|14937.43|15057.71|14937.71|15057.4|14937.4|7
1650194980000|2022-04-17 11:29:40|15057.41|14937.41|15057.12|14937.12|15057.41|14937.41|15057.07|14937.07|3
1650194990000|2022-04-17 11:29:50|15057.14|14937.14|15057.21|14937.21|15057.21|14937.21|15057.14|14937.14|4
1650195000000|2022-04-17 11:30:00|15057.24|14937.24|15057.65|14937.65|15057.77|14937.77|15057.1|14937.1|8
1650195010000|2022-04-17 11:30:10|15057.64|14937.64|15057.37|14937.37|15057.69|14937.69|15057.34|14937.34|10
1650195020000|2022-04-17 11:30:20|15057.13|14937.13|15064.48|14944.48|15064.62|14944.62|15056.84|14936.84|10
1650195030000|2022-04-17 11:30:30|15065.12|14945.12|15065.48|14945.48|15065.7|14945.7|15064.45|14944.45|10
1650195040000|2022-04-17 11:30:40|15065.55|14945.55|15065.65|14945.65|15066.12|14946.12|15065.53|14945.53|10
1650195050000|2022-04-17 11:30:50|15065.81|14945.81|15065.41|14945.41|15065.81|14945.81|15065.41|14945.41|10
1650195060000|2022-04-17 11:31:00|15065.45|14945.45|15066.18|14946.18|15066.34|14946.34|15065.45|14945.45|6
1650195070000|2022-04-17 11:31:10|15066.08|14946.08|15066.23|14946.23|15066.35|14946.35|15066.06|14946.06|7
1650195080000|2022-04-17 11:31:20|15066.34|14946.34|15066.43|14946.43|15066.43|14946.43|15066.23|14946.23|6
1650195090000|2022-04-17 11:31:30|15066.27|14946.27|15066.8|14946.8|15066.81|14946.81|15066.23|14946.23|9
1650195100000|2022-04-17 11:31:40|15066.81|14946.81|15066.95|14946.95|15066.95|14946.95|15066.73|14946.73|8
1650195110000|2022-04-17 11:31:50|15067|14947|15067.32|14947.32|15067.37|14947.37|15067|14947|8
1650195120000|2022-04-17 11:32:00|15067.35|14947.35|15067.42|14947.42|15067.43|14947.43|15067.33|14947.33|7
1650195130000|2022-04-17 11:32:10|15067.56|14947.56|15068.11|14948.11|15068.21|14948.21|15067.56|14947.56|7
1650195140000|2022-04-17 11:32:20|15067.97|14947.97|15067.8|14947.8|15068.24|14948.24|15067.58|14947.58|10
1650195150000|2022-04-17 11:32:30|15067.62|14947.62|15067.87|14947.87|15067.92|14947.92|15067.62|14947.62|9
1650195160000|2022-04-17 11:32:40|15068.37|14948.37|15068.61|14948.61|15068.61|14948.61|15068.28|14948.28|8
1650195170000|2022-04-17 11:32:50|15068.56|14948.56|15069.53|14949.53|15069.53|14949.53|15068.56|14948.56|8
1650195180000|2022-04-17 11:33:00|15069.55|14949.55|15071.43|14951.43|15071.43|14951.43|15069.55|14949.55|10
1650195190000|2022-04-17 11:33:10|15071.19|14951.19|15072.34|14952.34|15072.34|14952.34|15071.19|14951.19|9
1650195200000|2022-04-17 11:33:20|15072.33|14952.33|15073.45|14953.45|15073.45|14953.45|15072.21|14952.21|9
1650195210000|2022-04-17 11:33:30|15073.39|14953.39|15073.27|14953.27|15073.45|14953.45|15073.12|14953.12|8
1650195220000|2022-04-17 11:33:40|15073.15|14953.15|15073.44|14953.44|15073.63|14953.63|15073.08|14953.08|7
1650195230000|2022-04-17 11:33:50|15073.42|14953.42|15073.97|14953.97|15074.25|14954.25|15073.33|14953.33|9
1650195240000|2022-04-17 11:34:00|15074.05|14954.05|15073.61|14953.61|15074.09|14954.09|15073.55|14953.55|9
1650195250000|2022-04-17 11:34:10|15073.54|14953.54|15072.96|14952.96|15073.57|14953.57|15072.94|14952.94|9
1650195260000|2022-04-17 11:34:20|15072.9|14952.9|15071.93|14951.93|15072.9|14952.9|15071.93|14951.93|8
1650195270000|2022-04-17 11:34:30|15071.97|14951.97|15071.55|14951.55|15071.97|14951.97|15071.53|14951.53|8
1650195280000|2022-04-17 11:34:40|15071.45|14951.45|15071.75|14951.75|15071.75|14951.75|15071.18|14951.18|10
1650195290000|2022-04-17 11:34:50|15072.22|14952.22|15072.15|14952.15|15072.32|14952.32|15072.07|14952.07|8
1650195300000|2022-04-17 11:35:00|15072.09|14952.09|15071.65|14951.65|15072.28|14952.28|15071.65|14951.65|8
1650195310000|2022-04-17 11:35:10|15071.72|14951.72|15071.15|14951.15|15071.72|14951.72|15071.15|14951.15|9
1650195320000|2022-04-17 11:35:20|15071.17|14951.17|15070.37|14950.37|15071.43|14951.43|15070.27|14950.27|10
1650195330000|2022-04-17 11:35:30|15070.51|14950.51|15071|14951|15071.23|14951.23|15070.51|14950.51|9
1650195340000|2022-04-17 11:35:40|15070.94|14950.94|15070.96|14950.96|15071.13|14951.13|15070.78|14950.78|8
1650195350000|2022-04-17 11:35:50|15070.98|14950.98|15071.14|14951.14|15071.21|14951.21|15070.98|14950.98|6
1650195360000|2022-04-17 11:36:00|15071.01|14951.01|15071.29|14951.29|15071.55|14951.55|15071.01|14951.01|9
1650195370000|2022-04-17 11:36:10|15071.23|14951.23|15071.1|14951.1|15071.26|14951.26|15071.1|14951.1|5
1650195380000|2022-04-17 11:36:20|15071.09|14951.09|15070.95|14950.95|15071.2|14951.2|15070.94|14950.94|9
1650195390000|2022-04-17 11:36:30|15071.24|14951.24|15071.43|14951.43|15071.53|14951.53|15071.24|14951.24|7
1650195400000|2022-04-17 11:36:40|15071.52|14951.52|15072|14952|15072|14952|15071.5|14951.5|7
1650195410000|2022-04-17 11:36:50|15072.2|14952.2|15073.54|14953.54|15073.54|14953.54|15072.14|14952.14|10
1650195420000|2022-04-17 11:37:00|15073.62|14953.62|15073.96|14953.96|15073.96|14953.96|15073.48|14953.48|7
1650195430000|2022-04-17 11:37:10|15074.25|14954.25|15073.86|14953.86|15074.39|14954.39|15073.84|14953.84|10
1650195440000|2022-04-17 11:37:20|15073.82|14953.82|15072.96|14952.96|15073.82|14953.82|15072.79|14952.79|7
1650195450000|2022-04-17 11:37:30|15072.61|14952.61|15072.73|14952.73|15072.73|14952.73|15072.53|14952.53|9
1650195460000|2022-04-17 11:37:40|15072.8|14952.8|15073.57|14953.57|15073.7|14953.7|15072.8|14952.8|8
1650195470000|2022-04-17 11:37:50|15073.77|14953.77|15073.87|14953.87|15073.89|14953.89|15073.77|14953.77|9
1650195480000|2022-04-17 11:38:00|15073.88|14953.88|15073.29|14953.29|15073.93|14953.93|15073.25|14953.25|10
1650195490000|2022-04-17 11:38:10|15073.4|14953.4|15072.97|14952.97|15073.46|14953.46|15072.97|14952.97|10
1650195500000|2022-04-17 11:38:20|15072.96|14952.96|15072.96|14952.96|15072.99|14952.99|15072.79|14952.79|9
1650195510000|2022-04-17 11:38:30|15072.88|14952.88|15072.99|14952.99|15072.99|14952.99|15072.88|14952.88|8
1650195520000|2022-04-17 11:38:40|15073.03|14953.03|15072.98|14952.98|15073.15|14953.15|15072.91|14952.91|8
1650195530000|2022-04-17 11:38:50|15073.01|14953.01|15072.92|14952.92|15073.09|14953.09|15072.77|14952.77|9
1650195540000|2022-04-17 11:39:00|15073.02|14953.02|15072.92|14952.92|15073.16|14953.16|15072.83|14952.83|8
1650195550000|2022-04-17 11:39:10|15072.88|14952.88|15073.14|14953.14|15073.14|14953.14|15072.88|14952.88|8
1650195560000|2022-04-17 11:39:20|15073.03|14953.03|15073.19|14953.19|15073.19|14953.19|15073.03|14953.03|4
1650195570000|2022-04-17 11:39:30|15073.32|14953.32|15073.24|14953.24|15073.43|14953.43|15073.24|14953.24|9
1650195580000|2022-04-17 11:39:40|15073.23|14953.23|15073.34|14953.34|15073.34|14953.34|15073.22|14953.22|7
1650195590000|2022-04-17 11:39:50|15073.2|14953.2|15073.77|14953.77|15073.77|14953.77|15073.2|14953.2|7
1650195600000|2022-04-17 11:40:00|15073.9|14953.9|15076.95|14956.95|15077.25|14957.25|15073.9|14953.9|9
1650195610000|2022-04-17 11:40:10|15076.97|14956.97|15077.71|14957.71|15077.71|14957.71|15076.97|14956.97|9
1650195620000|2022-04-17 11:40:20|15077.74|14957.74|15076.22|14956.22|15078.08|14958.08|15076.22|14956.22|10
1650195630000|2022-04-17 11:40:30|15076.2|14956.2|15076.3|14956.3|15076.3|14956.3|15076.02|14956.02|10
1650195640000|2022-04-17 11:40:40|15076.31|14956.31|15076.91|14956.91|15076.91|14956.91|15076.31|14956.31|10
1650195650000|2022-04-17 11:40:50|15076.95|14956.95|15077.53|14957.53|15077.75|14957.75|15076.94|14956.94|10
1650195660000|2022-04-17 11:41:00|15077.11|14957.11|15076.23|14956.23|15077.24|14957.24|15076.16|14956.16|10
1650195670000|2022-04-17 11:41:10|15076.3|14956.3|15077.55|14957.55|15077.64|14957.64|15076.3|14956.3|9
1650195680000|2022-04-17 11:41:20|15077.78|14957.78|15078.13|14958.13|15078.13|14958.13|15077.77|14957.77|9
1650195690000|2022-04-17 11:41:30|15078.15|14958.15|15079.1|14959.1|15079.13|14959.13|15078.15|14958.15|9
1650195700000|2022-04-17 11:41:40|15079.31|14959.31|15078.01|14958.01|15079.31|14959.31|15078.01|14958.01|7
1650195710000|2022-04-17 11:41:50|15078|14958|15078.31|14958.31|15078.47|14958.47|15077.95|14957.95|7
1650195720000|2022-04-17 11:42:00|15078.36|14958.36|15078.96|14958.96|15078.96|14958.96|15078.36|14958.36|9
1650195730000|2022-04-17 11:42:10|15079.05|14959.05|15080.18|14960.18|15080.18|14960.18|15079.05|14959.05|9
1650195740000|2022-04-17 11:42:20|15080.23|14960.23|15080.5|14960.5|15080.55|14960.55|15080.19|14960.19|8
1650195750000|2022-04-17 11:42:30|15080.56|14960.56|15080.35|14960.35|15080.79|14960.79|15080.35|14960.35|8
1650195760000|2022-04-17 11:42:40|15080.33|14960.33|15079.9|14959.9|15080.33|14960.33|15079.71|14959.71|8
1650195770000|2022-04-17 11:42:50|15079.81|14959.81|15079.33|14959.33|15079.86|14959.86|15079.33|14959.33|10
1650195780000|2022-04-17 11:43:00|15079.16|14959.16|15079.24|14959.24|15079.24|14959.24|15079.09|14959.09|8
1650195790000|2022-04-17 11:43:10|15079.33|14959.33|15078.8|14958.8|15079.33|14959.33|15078.8|14958.8|8
1650195800000|2022-04-17 11:43:20|15078.52|14958.52|15078.57|14958.57|15078.75|14958.75|15078.52|14958.52|8
1650195810000|2022-04-17 11:43:30|15078.6|14958.6|15078.87|14958.87|15079.01|14959.01|15078.6|14958.6|9
1650195820000|2022-04-17 11:43:40|15078.96|14958.96|15078.32|14958.32|15078.98|14958.98|15078.3|14958.3|10
1650195830000|2022-04-17 11:43:50|15078.29|14958.29|15078.37|14958.37|15078.4|14958.4|15078.12|14958.12|9
1650195840000|2022-04-17 11:44:00|15078.41|14958.41|15079.7|14959.7|15079.7|14959.7|15078.16|14958.16|10
1650195850000|2022-04-17 11:44:10|15079.78|14959.78|15080.88|14960.88|15081.05|14961.05|15079.78|14959.78|10
1650195860000|2022-04-17 11:44:20|15080.81|14960.81|15081.2|14961.2|15081.2|14961.2|15080.79|14960.79|10
1650195870000|2022-04-17 11:44:30|15081.11|14961.11|15080.94|14960.94|15081.11|14961.11|15080.89|14960.89|10
1650195880000|2022-04-17 11:44:40|15080.91|14960.91|15080.54|14960.54|15081.01|14961.01|15080.54|14960.54|9
1650195890000|2022-04-17 11:44:50|15080.84|14960.84|15080.82|14960.82|15080.88|14960.88|15080.72|14960.72|7
1650195900000|2022-04-17 11:45:00|15080.97|14960.97|15080.84|14960.84|15081.08|14961.08|15080.84|14960.84|8
1650195910000|2022-04-17 11:45:10|15080.91|14960.91|15080.78|14960.78|15081.03|14961.03|15080.61|14960.61|8
1650195920000|2022-04-17 11:45:20|15080.45|14960.45|15079.71|14959.71|15080.46|14960.46|15079.71|14959.71|10
1650195930000|2022-04-17 11:45:30|15079.66|14959.66|15079.49|14959.49|15079.81|14959.81|15079.38|14959.38|9
1650195940000|2022-04-17 11:45:40|15079.44|14959.44|15079.48|14959.48|15079.48|14959.48|15078.94|14958.94|10
1650195950000|2022-04-17 11:45:50|15079.58|14959.58|15079.84|14959.84|15080|14960|15079.58|14959.58|10
1650195960000|2022-04-17 11:46:00|15080.31|14960.31|15081.82|14961.82|15081.85|14961.85|15080.31|14960.31|10
1650195970000|2022-04-17 11:46:10|15081.83|14961.83|15081.62|14961.62|15082.01|14962.01|15081.46|14961.46|9
1650195980000|2022-04-17 11:46:20|15081.51|14961.51|15081.12|14961.12|15081.56|14961.56|15081.12|14961.12|9
1650195990000|2022-04-17 11:46:30|15081.15|14961.15|15081.35|14961.35|15081.35|14961.35|15081.07|14961.07|8
1650196000000|2022-04-17 11:46:40|15081.26|14961.26|15081.58|14961.58|15081.58|14961.58|15081.26|14961.26|7
1650196010000|2022-04-17 11:46:50|15081.62|14961.62|15081.64|14961.64|15081.87|14961.87|15081.62|14961.62|8
1650196020000|2022-04-17 11:47:00|15081.79|14961.79|15081.64|14961.64|15081.79|14961.79|15081.31|14961.31|10
1650196030000|2022-04-17 11:47:10|15081.67|14961.67|15079.84|14959.84|15081.73|14961.73|15079.84|14959.84|8
1650196040000|2022-04-17 11:47:20|15079.51|14959.51|15079.49|14959.49|15079.71|14959.71|15079.46|14959.46|10
1650196050000|2022-04-17 11:47:30|15079.55|14959.55|15080.44|14960.44|15080.46|14960.46|15079.47|14959.47|10
1650196060000|2022-04-17 11:47:40|15080.64|14960.64|15080.5|14960.5|15081.04|14961.04|15080.5|14960.5|10
1650196070000|2022-04-17 11:47:50|15080.58|14960.58|15080.2|14960.2|15080.58|14960.58|15080.06|14960.06|9
1650196080000|2022-04-17 11:48:00|15080.18|14960.18|15079.93|14959.93|15080.18|14960.18|15079.92|14959.92|8
1650196090000|2022-04-17 11:48:10|15079.98|14959.98|15079.87|14959.87|15079.98|14959.98|15079.77|14959.77|8
1650196100000|2022-04-17 11:48:20|15079.95|14959.95|15079.6|14959.6|15079.98|14959.98|15079.57|14959.57|8
1650196110000|2022-04-17 11:48:30|15079.5|14959.5|15079.09|14959.09|15079.5|14959.5|15079.09|14959.09|5
1650196120000|2022-04-17 11:48:40|15079.14|14959.14|15079.08|14959.08|15079.24|14959.24|15078.99|14958.99|9
1650196130000|2022-04-17 11:48:50|15079.07|14959.07|15079.27|14959.27|15079.29|14959.29|15079.05|14959.05|10
1650196140000|2022-04-17 11:49:00|15079.28|14959.28|15079.16|14959.16|15079.52|14959.52|15079.16|14959.16|10
1650196150000|2022-04-17 11:49:10|15079.11|14959.11|15078.71|14958.71|15079.11|14959.11|15078.61|14958.61|9
1650196160000|2022-04-17 11:49:20|15078.6|14958.6|15078.63|14958.63|15078.76|14958.76|15078.21|14958.21|10
1650196170000|2022-04-17 11:49:30|15078.64|14958.64|15078.5|14958.5|15078.64|14958.64|15078.25|14958.25|8
1650196180000|2022-04-17 11:49:40|15078.4|14958.4|15077.52|14957.52|15078.4|14958.4|15077.4|14957.4|9
1650196190000|2022-04-17 11:49:50|15077.53|14957.53|15077.12|14957.12|15077.53|14957.53|15076.84|14956.84|9
1650196200000|2022-04-17 11:50:00|15077.21|14957.21|15077.01|14957.01|15077.26|14957.26|15077.01|14957.01|8
1650196210000|2022-04-17 11:50:10|15076.69|14956.69|15076.91|14956.91|15076.91|14956.91|15076.07|14956.07|10
1650196220000|2022-04-17 11:50:20|15076.57|14956.57|15076.47|14956.47|15076.75|14956.75|15076.47|14956.47|9
1650196230000|2022-04-17 11:50:30|15076.56|14956.56|15077.23|14957.23|15077.23|14957.23|15076.56|14956.56|10
1650196240000|2022-04-17 11:50:40|15076.75|14956.75|15077.05|14957.05|15077.06|14957.06|15076.75|14956.75|9
1650196250000|2022-04-17 11:50:50|15077.23|14957.23|15075.63|14955.63|15077.23|14957.23|15075.51|14955.51|9
1650196260000|2022-04-17 11:51:00|15075.84|14955.84|15078.2|14958.2|15078.2|14958.2|15075.79|14955.79|9
1650196270000|2022-04-17 11:51:10|15079.16|14959.16|15080.12|14960.12|15080.12|14960.12|15079.05|14959.05|10
1650196280000|2022-04-17 11:51:20|15080.42|14960.42|15079.25|14959.25|15080.5|14960.5|15079.15|14959.15|10
1650196290000|2022-04-17 11:51:30|15079.24|14959.24|15079.12|14959.12|15079.25|14959.25|15079.02|14959.02|8
1650196300000|2022-04-17 11:51:40|15079.19|14959.19|15078.91|14958.91|15079.19|14959.19|15078.9|14958.9|9
1650196310000|2022-04-17 11:51:50|15078.73|14958.73|15078.65|14958.65|15078.86|14958.86|15078.65|14958.65|7
1650196320000|2022-04-17 11:52:00|15078.52|14958.52|15080.21|14960.21|15080.21|14960.21|15078.29|14958.29|9
1650196330000|2022-04-17 11:52:10|15080.38|14960.38|15078.76|14958.76|15080.46|14960.46|15078.76|14958.76|10
1650196340000|2022-04-17 11:52:20|15078.81|14958.81|15078.63|14958.63|15078.81|14958.81|15078.32|14958.32|9
1650196350000|2022-04-17 11:52:30|15078.71|14958.71|15078.54|14958.54|15078.71|14958.71|15078.46|14958.46|10
1650196360000|2022-04-17 11:52:40|15078.64|14958.64|15078.57|14958.57|15078.64|14958.64|15078.44|14958.44|8
1650196370000|2022-04-17 11:52:50|15078.65|14958.65|15078.41|14958.41|15078.65|14958.65|15078.27|14958.27|8
1650196380000|2022-04-17 11:53:00|15078.44|14958.44|15078.02|14958.02|15078.48|14958.48|15077.79|14957.79|5
1650196390000|2022-04-17 11:53:10|15077.98|14957.98|15077.78|14957.78|15077.98|14957.98|15077.62|14957.62|8
1650196400000|2022-04-17 11:53:20|15078.36|14958.36|15078.31|14958.31|15078.5|14958.5|15078.24|14958.24|7
1650196410000|2022-04-17 11:53:30|15078.24|14958.24|15078.35|14958.35|15078.45|14958.45|15078.16|14958.16|9
1650196420000|2022-04-17 11:53:40|15078.38|14958.38|15078.06|14958.06|15078.38|14958.38|15077.91|14957.91|6
1650196430000|2022-04-17 11:53:50|15078|14958|15077.76|14957.76|15078|14958|15077.75|14957.75|8
1650196440000|2022-04-17 11:54:00|15077.81|14957.81|15075.1|14955.1|15077.81|14957.81|15075.09|14955.09|9
1650196450000|2022-04-17 11:54:10|15075.04|14955.04|15074.86|14954.86|15075.04|14955.04|15074.66|14954.66|9
1650196460000|2022-04-17 11:54:20|15074.63|14954.63|15074.55|14954.55|15074.65|14954.65|15074.5|14954.5|9
1650196470000|2022-04-17 11:54:30|15074.23|14954.23|15073.95|14953.95|15074.27|14954.27|15073.87|14953.87|9
1650196480000|2022-04-17 11:54:40|15073.94|14953.94|15073.82|14953.82|15073.94|14953.94|15073.69|14953.69|8
1650196490000|2022-04-17 11:54:50|15073.98|14953.98|15074.35|14954.35|15074.49|14954.49|15073.98|14953.98|8
1650196500000|2022-04-17 11:55:00|15074.33|14954.33|15075.22|14955.22|15075.22|14955.22|15074.33|14954.33|8
1650196510000|2022-04-17 11:55:10|15075.32|14955.32|15075.36|14955.36|15075.36|14955.36|15075.03|14955.03|9
1650196520000|2022-04-17 11:55:20|15075.32|14955.32|15075.96|14955.96|15075.96|14955.96|15075.23|14955.23|8
1650196530000|2022-04-17 11:55:30|15076.11|14956.11|15075.62|14955.62|15076.11|14956.11|15075.56|14955.56|9
1650196540000|2022-04-17 11:55:40|15075.57|14955.57|15076.44|14956.44|15076.44|14956.44|15075.47|14955.47|10
1650196550000|2022-04-17 11:55:50|15076.33|14956.33|15075.1|14955.1|15076.33|14956.33|15075.1|14955.1|9
1650196560000|2022-04-17 11:56:00|15075.18|14955.18|15075.53|14955.53|15075.74|14955.74|15075.18|14955.18|10
1650196570000|2022-04-17 11:56:10|15075.59|14955.59|15075.91|14955.91|15076|14956|15075.57|14955.57|9
1650196580000|2022-04-17 11:56:20|15076.02|14956.02|15076.18|14956.18|15076.26|14956.26|15075.93|14955.93|9
1650196590000|2022-04-17 11:56:30|15076.22|14956.22|15076.39|14956.39|15076.39|14956.39|15076.22|14956.22|9
1650196600000|2022-04-17 11:56:40|15076.38|14956.38|15076.29|14956.29|15076.39|14956.39|15076.19|14956.19|8
1650196610000|2022-04-17 11:56:50|15076.28|14956.28|15076.31|14956.31|15076.32|14956.32|15075.94|14955.94|8
1650196620000|2022-04-17 11:57:00|15076.39|14956.39|15076.78|14956.78|15076.82|14956.82|15076.29|14956.29|10
1650196630000|2022-04-17 11:57:10|15076.9|14956.9|15077.77|14957.77|15077.8|14957.8|15076.9|14956.9|7
1650196640000|2022-04-17 11:57:20|15078.16|14958.16|15079.23|14959.23|15079.23|14959.23|15078.13|14958.13|9
1650196650000|2022-04-17 11:57:30|15079.33|14959.33|15079.53|14959.53|15079.53|14959.53|15079.33|14959.33|9
1650196660000|2022-04-17 11:57:40|15079.6|14959.6|15080.35|14960.35|15080.35|14960.35|15079.6|14959.6|9
1650196670000|2022-04-17 11:57:50|15080.27|14960.27|15080.89|14960.89|15080.89|14960.89|15080.27|14960.27|9
1650196680000|2022-04-17 11:58:00|15080.85|14960.85|15080.86|14960.86|15080.94|14960.94|15080.66|14960.66|10
1650196690000|2022-04-17 11:58:10|15080.98|14960.98|15080.95|14960.95|15081.13|14961.13|15080.87|14960.87|9
1650196700000|2022-04-17 11:58:20|15080.98|14960.98|15080.63|14960.63|15080.98|14960.98|15080.62|14960.62|10
1650196710000|2022-04-17 11:58:30|15080.73|14960.73|15082.55|14962.55|15082.55|14962.55|15080.73|14960.73|10
1650196720000|2022-04-17 11:58:40|15082.5|14962.5|15082.41|14962.41|15082.5|14962.5|15081.95|14961.95|10
1650196730000|2022-04-17 11:58:50|15082.48|14962.48|15082.73|14962.73|15082.73|14962.73|15082.34|14962.34|9
1650196740000|2022-04-17 11:59:00|15082.74|14962.74|15087.87|14967.87|15087.87|14967.87|15082.74|14962.74|10
1650196750000|2022-04-17 11:59:10|15087.79|14967.79|15090.09|14970.09|15090.27|14970.27|15087.79|14967.79|9
1650196760000|2022-04-17 11:59:20|15090.26|14970.26|15090.96|14970.96|15090.96|14970.96|15090.21|14970.21|8
1650196770000|2022-04-17 11:59:30|15090.95|14970.95|15091.68|14971.68|15091.68|14971.68|15090.49|14970.49|8
1650196780000|2022-04-17 11:59:40|15091.83|14971.83|15091.07|14971.07|15091.83|14971.83|15091.07|14971.07|10
1650196790000|2022-04-17 11:59:50|15091.35|14971.35|15091.26|14971.26|15091.35|14971.35|15091.08|14971.08|10
1650196800000|2022-04-17 12:00:00|15091.24|14971.24|15091.86|14971.86|15091.88|14971.88|15091.11|14971.11|10
1650196810000|2022-04-17 12:00:10|15091.9|14971.9|15093.08|14973.08|15093.08|14973.08|15091.9|14971.9|9
1650196820000|2022-04-17 12:00:20|15093.75|14973.75|15094.37|14974.37|15094.61|14974.61|15093.74|14973.74|10
1650196830000|2022-04-17 12:00:30|15094.6|14974.6|15094.7|14974.7|15094.78|14974.78|15094.26|14974.26|10
1650196840000|2022-04-17 12:00:40|15094.85|14974.85|15095.56|14975.56|15095.56|14975.56|15094.85|14974.85|9
1650196850000|2022-04-17 12:00:50|15095.61|14975.61|15095.92|14975.92|15095.92|14975.92|15095.56|14975.56|10
1650196860000|2022-04-17 12:01:00|15096.22|14976.22|15096.01|14976.01|15096.3|14976.3|15095.96|14975.96|9
1650196870000|2022-04-17 12:01:10|15095.96|14975.96|15096.45|14976.45|15096.45|14976.45|15095.93|14975.93|10
1650196880000|2022-04-17 12:01:20|15096.49|14976.49|15097.78|14977.78|15097.78|14977.78|15096.32|14976.32|10
1650196890000|2022-04-17 12:01:30|15097.5|14977.5|15097.52|14977.52|15097.87|14977.87|15097.48|14977.48|10
1650196900000|2022-04-17 12:01:40|15098.19|14978.19|15098.7|14978.7|15099.12|14979.12|15098.17|14978.17|10
1650196910000|2022-04-17 12:01:50|15098.65|14978.65|15098.52|14978.52|15098.72|14978.72|15098.51|14978.51|9
1650196920000|2022-04-17 12:02:00|15098.66|14978.66|15097.32|14977.32|15098.66|14978.66|15097.32|14977.32|10
1650196930000|2022-04-17 12:02:10|15097.47|14977.47|15096.05|14976.05|15097.47|14977.47|15096.05|14976.05|10
1650196940000|2022-04-17 12:02:20|15095.95|14975.95|15096.83|14976.83|15096.83|14976.83|15095.95|14975.95|10
1650196950000|2022-04-17 12:02:30|15097.05|14977.05|15103.36|14983.36|15103.46|14983.46|15097.03|14977.03|10
1650196960000|2022-04-17 12:02:40|15104.24|14984.24|15105.59|14985.59|15106.1|14986.1|15104.24|14984.24|10
1650196970000|2022-04-17 12:02:50|15105.82|14985.82|15105.91|14985.91|15105.99|14985.99|15105.47|14985.47|10
1650196980000|2022-04-17 12:03:00|15106.03|14986.03|15105.94|14985.94|15106.46|14986.46|15105.94|14985.94|10
1650196990000|2022-04-17 12:03:10|15106.11|14986.11|15106.16|14986.16|15106.16|14986.16|15105.73|14985.73|9
1650197000000|2022-04-17 12:03:20|15106.36|14986.36|15106.35|14986.35|15106.6|14986.6|15106.3|14986.3|9
1650197010000|2022-04-17 12:03:30|15106.31|14986.31|15106.53|14986.53|15106.53|14986.53|15106.19|14986.19|9
1650197020000|2022-04-17 12:03:40|15106.84|14986.84|15107.06|14987.06|15107.17|14987.17|15106.63|14986.63|10
1650197030000|2022-04-17 12:03:50|15106.73|14986.73|15107.9|14987.9|15107.9|14987.9|15106.73|14986.73|10
1650197040000|2022-04-17 12:04:00|15107.88|14987.88|15107.02|14987.02|15107.88|14987.88|15107.02|14987.02|8
1650197050000|2022-04-17 12:04:10|15106.94|14986.94|15105.8|14985.8|15106.94|14986.94|15105.8|14985.8|10
1650197060000|2022-04-17 12:04:20|15105.63|14985.63|15105.32|14985.32|15106.01|14986.01|15105.32|14985.32|10
1650197070000|2022-04-17 12:04:30|15105.38|14985.38|15104.27|14984.27|15105.38|14985.38|15103.98|14983.98|9
1650197080000|2022-04-17 12:04:40|15104.1|14984.1|15103.99|14983.99|15104.1|14984.1|15103.75|14983.75|8
1650197090000|2022-04-17 12:04:50|15103.92|14983.92|15101.45|14981.45|15103.92|14983.92|15101.45|14981.45|9
1650197100000|2022-04-17 12:05:00|15099.96|14979.96|15099.26|14979.26|15099.98|14979.98|15099.25|14979.25|10
1650197110000|2022-04-17 12:05:10|15099.19|14979.19|15099.3|14979.3|15099.48|14979.48|15099.19|14979.19|9
1650197120000|2022-04-17 12:05:20|15099.03|14979.03|15099.28|14979.28|15099.5|14979.5|15099.03|14979.03|9
1650197130000|2022-04-17 12:05:30|15099.25|14979.25|15098.97|14978.97|15099.28|14979.28|15098.87|14978.87|9
1650197140000|2022-04-17 12:05:40|15099.07|14979.07|15099.32|14979.32|15099.35|14979.35|15098.88|14978.88|8
1650197150000|2022-04-17 12:05:50|15099.35|14979.35|15100.1|14980.1|15100.38|14980.38|15099.35|14979.35|9
1650197160000|2022-04-17 12:06:00|15100.14|14980.14|15099.19|14979.19|15100.14|14980.14|15099.19|14979.19|10
1650197170000|2022-04-17 12:06:10|15098.78|14978.78|15098.93|14978.93|15099.05|14979.05|15098.78|14978.78|6
1650197180000|2022-04-17 12:06:20|15098.87|14978.87|15097.44|14977.44|15098.87|14978.87|15097.44|14977.44|10
1650197190000|2022-04-17 12:06:30|15097.1|14977.1|15095.52|14975.52|15097.1|14977.1|15095.52|14975.52|10
1650197200000|2022-04-17 12:06:40|15095.43|14975.43|15093.18|14973.18|15095.43|14975.43|15093.18|14973.18|10
1650197210000|2022-04-17 12:06:50|15093.3|14973.3|15091.95|14971.95|15093.39|14973.39|15091.91|14971.91|10
1650197220000|2022-04-17 12:07:00|15091.83|14971.83|15091.36|14971.36|15091.83|14971.83|15091.36|14971.36|9
1650197230000|2022-04-17 12:07:10|15091.35|14971.35|15089.68|14969.68|15091.35|14971.35|15089.68|14969.68|10
1650197240000|2022-04-17 12:07:20|15089.34|14969.34|15088.17|14968.17|15089.34|14969.34|15088.17|14968.17|10
1650197250000|2022-04-17 12:07:30|15088.4|14968.4|15089.18|14969.18|15089.18|14969.18|15088.4|14968.4|10
1650197260000|2022-04-17 12:07:40|15087.39|14967.39|15087.36|14967.36|15087.47|14967.47|15087.31|14967.31|8
1650197270000|2022-04-17 12:07:50|15087.64|14967.64|15088.17|14968.17|15088.45|14968.45|15087.58|14967.58|9
1650197280000|2022-04-17 12:08:00|15088.14|14968.14|15086.78|14966.78|15088.21|14968.21|15086.78|14966.78|9
1650197290000|2022-04-17 12:08:10|15086.82|14966.82|15085.9|14965.9|15086.82|14966.82|15085.9|14965.9|9
1650197300000|2022-04-17 12:08:20|15085.89|14965.89|15086.03|14966.03|15086.2|14966.2|15085.61|14965.61|9
1650197310000|2022-04-17 12:08:30|15086.02|14966.02|15086.12|14966.12|15086.12|14966.12|15085.07|14965.07|9
1650197320000|2022-04-17 12:08:40|15086.18|14966.18|15085.78|14965.78|15086.18|14966.18|15085.69|14965.69|8
1650197330000|2022-04-17 12:08:50|15085.96|14965.96|15086.44|14966.44|15086.53|14966.53|15085.63|14965.63|8
1650197340000|2022-04-17 12:09:00|15086.54|14966.54|15086.33|14966.33|15086.54|14966.54|15086.33|14966.33|8
1650197350000|2022-04-17 12:09:10|15086.22|14966.22|15085.38|14965.38|15086.25|14966.25|15085.25|14965.25|9
1650197360000|2022-04-17 12:09:20|15085.53|14965.53|15085.12|14965.12|15085.53|14965.53|15085.12|14965.12|9
1650197370000|2022-04-17 12:09:30|15084.65|14964.65|15084.04|14964.04|15084.77|14964.77|15084.04|14964.04|8
1650197380000|2022-04-17 12:09:40|15083.96|14963.96|15084.59|14964.59|15084.75|14964.75|15083.7|14963.7|9
1650197390000|2022-04-17 12:09:50|15084.55|14964.55|15083.59|14963.59|15084.55|14964.55|15083.59|14963.59|9
1650197400000|2022-04-17 12:10:00|15083.61|14963.61|15083.4|14963.4|15083.74|14963.74|15083.11|14963.11|8
1650197410000|2022-04-17 12:10:10|15083.38|14963.38|15082.02|14962.02|15083.38|14963.38|15082.01|14962.01|9
1650197420000|2022-04-17 12:10:20|15080.6|14960.6|15079.6|14959.6|15080.6|14960.6|15079.59|14959.59|8
1650197430000|2022-04-17 12:10:30|15079.46|14959.46|15079.68|14959.68|15079.79|14959.79|15079.39|14959.39|9
1650197440000|2022-04-17 12:10:40|15078.69|14958.69|15077.8|14957.8|15078.69|14958.69|15077.72|14957.72|7
1650197450000|2022-04-17 12:10:50|15077.7|14957.7|15076.91|14956.91|15077.7|14957.7|15076.91|14956.91|9
1650197460000|2022-04-17 12:11:00|15076.85|14956.85|15076.48|14956.48|15076.85|14956.85|15076.48|14956.48|7
1650197470000|2022-04-17 12:11:10|15075.69|14955.69|15075.73|14955.73|15075.73|14955.73|15075.51|14955.51|10
1650197480000|2022-04-17 12:11:20|15075.6|14955.6|15075.89|14955.89|15075.98|14955.98|15075.6|14955.6|10
1650197490000|2022-04-17 12:11:30|15075.97|14955.97|15076.83|14956.83|15076.83|14956.83|15075.97|14955.97|9
1650197500000|2022-04-17 12:11:40|15076.95|14956.95|15076.97|14956.97|15076.97|14956.97|15076.73|14956.73|8
1650197510000|2022-04-17 12:11:50|15076.9|14956.9|15076.7|14956.7|15077.08|14957.08|15076.69|14956.69|10
1650197520000|2022-04-17 12:12:00|15076.62|14956.62|15076.59|14956.59|15076.9|14956.9|15076.44|14956.44|10
1650197530000|2022-04-17 12:12:10|15076.47|14956.47|15076.31|14956.31|15076.64|14956.64|15076.18|14956.18|9
1650197540000|2022-04-17 12:12:20|15076.27|14956.27|15076.06|14956.06|15076.45|14956.45|15076.01|14956.01|10
1650197550000|2022-04-17 12:12:30|15076.28|14956.28|15076.23|14956.23|15076.31|14956.31|15076.14|14956.14|9
1650197560000|2022-04-17 12:12:40|15076.2|14956.2|15076.45|14956.45|15076.53|14956.53|15076.13|14956.13|10
1650197570000|2022-04-17 12:12:50|15076.27|14956.27|15075.84|14955.84|15076.33|14956.33|15075.77|14955.77|9
1650197580000|2022-04-17 12:13:00|15075.47|14955.47|15075.41|14955.41|15075.67|14955.67|15075.38|14955.38|9
1650197590000|2022-04-17 12:13:10|15075.37|14955.37|15074.68|14954.68|15075.37|14955.37|15074.59|14954.59|9
1650197600000|2022-04-17 12:13:20|15074.47|14954.47|15074.28|14954.28|15074.47|14954.47|15074.22|14954.22|8
1650197610000|2022-04-17 12:13:30|15074.27|14954.27|15074.28|14954.28|15074.34|14954.34|15074.12|14954.12|9
1650197620000|2022-04-17 12:13:40|15074.31|14954.31|15074.96|14954.96|15075|14955|15074.25|14954.25|7
1650197630000|2022-04-17 12:13:50|15074.98|14954.98|15074.33|14954.33|15074.98|14954.98|15074.23|14954.23|6
1650197640000|2022-04-17 12:14:00|15074.31|14954.31|15074.55|14954.55|15074.85|14954.85|15074.31|14954.31|10
1650197650000|2022-04-17 12:14:10|15074.68|14954.68|15076.17|14956.17|15076.17|14956.17|15074.43|14954.43|9
1650197660000|2022-04-17 12:14:20|15077.41|14957.41|15079.1|14959.1|15079.1|14959.1|15077.41|14957.41|10
1650197670000|2022-04-17 12:14:30|15079.02|14959.02|15078.5|14958.5|15079.02|14959.02|15078.11|14958.11|10
1650197680000|2022-04-17 12:14:40|15078.66|14958.66|15079.32|14959.32|15079.41|14959.41|15078.66|14958.66|10
1650197690000|2022-04-17 12:14:50|15079.04|14959.04|15078.4|14958.4|15079.04|14959.04|15077.93|14957.93|10
1650197700000|2022-04-17 12:15:00|15078.31|14958.31|15077.83|14957.83|15078.31|14958.31|15077.83|14957.83|9
1650197710000|2022-04-17 12:15:10|15078.07|14958.07|15078.9|14958.9|15078.9|14958.9|15078.07|14958.07|9
1650197720000|2022-04-17 12:15:20|15078.76|14958.76|15078.96|14958.96|15078.96|14958.96|15078.68|14958.68|10
1650197730000|2022-04-17 12:15:30|15079.13|14959.13|15079.52|14959.52|15079.72|14959.72|15078.82|14958.82|10
1650197740000|2022-04-17 12:15:40|15079.51|14959.51|15077.27|14957.27|15079.51|14959.51|15077.27|14957.27|10
1650197750000|2022-04-17 12:15:50|15076.99|14956.99|15075.88|14955.88|15076.99|14956.99|15075.8|14955.8|9
1650197760000|2022-04-17 12:16:00|15075.97|14955.97|15075.94|14955.94|15075.99|14955.99|15075.71|14955.71|10
1650197770000|2022-04-17 12:16:10|15075.82|14955.82|15075.35|14955.35|15075.89|14955.89|15075.35|14955.35|9
1650197780000|2022-04-17 12:16:20|15075.34|14955.34|15074.83|14954.83|15075.41|14955.41|15074.79|14954.79|10
1650197790000|2022-04-17 12:16:30|15074.74|14954.74|15074.59|14954.59|15074.83|14954.83|15074.59|14954.59|7
1650197800000|2022-04-17 12:16:40|15074.76|14954.76|15074.58|14954.58|15074.76|14954.76|15074.42|14954.42|10
1650197810000|2022-04-17 12:16:50|15074.44|14954.44|15074.27|14954.27|15074.55|14954.55|15074.21|14954.21|10
1650197820000|2022-04-17 12:17:00|15074.24|14954.24|15074.8|14954.8|15074.84|14954.84|15074.22|14954.22|10
1650197830000|2022-04-17 12:17:10|15074.98|14954.98|15074.79|14954.79|15075.01|14955.01|15074.37|14954.37|10
1650197840000|2022-04-17 12:17:20|15075.05|14955.05|15074.52|14954.52|15075.28|14955.28|15074.27|14954.27|10
1650197850000|2022-04-17 12:17:30|15074.5|14954.5|15073.93|14953.93|15074.5|14954.5|15073.88|14953.88|10
1650197860000|2022-04-17 12:17:40|15073.66|14953.66|15072.46|14952.46|15073.66|14953.66|15072.41|14952.41|8
1650197870000|2022-04-17 12:17:50|15072.37|14952.37|15072.48|14952.48|15073.01|14953.01|15072.07|14952.07|9
1650197880000|2022-04-17 12:18:00|15072.77|14952.77|15072.39|14952.39|15072.99|14952.99|15072.39|14952.39|10
1650197890000|2022-04-17 12:18:10|15072.63|14952.63|15070.77|14950.77|15072.63|14952.63|15070.77|14950.77|10
1650197900000|2022-04-17 12:18:20|15070.66|14950.66|15070.92|14950.92|15071.09|14951.09|15070.66|14950.66|10
1650197910000|2022-04-17 12:18:30|15070.96|14950.96|15070.66|14950.66|15071.09|14951.09|15070.66|14950.66|9
1650197920000|2022-04-17 12:18:40|15070.72|14950.72|15072.19|14952.19|15072.19|14952.19|15070.72|14950.72|10
1650197930000|2022-04-17 12:18:50|15072.23|14952.23|15072.47|14952.47|15072.47|14952.47|15072.08|14952.08|10
1650197940000|2022-04-17 12:19:00|15072.49|14952.49|15072.31|14952.31|15072.61|14952.61|15072.3|14952.3|9
1650197950000|2022-04-17 12:19:10|15072.34|14952.34|15072.45|14952.45|15072.53|14952.53|15072.34|14952.34|9
1650197960000|2022-04-17 12:19:20|15072.49|14952.49|15072.62|14952.62|15072.67|14952.67|15072.07|14952.07|10
1650197970000|2022-04-17 12:19:30|15072.6|14952.6|15073.31|14953.31|15073.49|14953.49|15072.56|14952.56|10
1650197980000|2022-04-17 12:19:40|15073.32|14953.32|15073.84|14953.84|15073.84|14953.84|15073.32|14953.32|9
1650197990000|2022-04-17 12:19:50|15073.78|14953.78|15073.56|14953.56|15073.97|14953.97|15073.56|14953.56|10
1650198000000|2022-04-17 12:20:00|15073.76|14953.76|15073.39|14953.39|15073.76|14953.76|15073.39|14953.39|9
1650198010000|2022-04-17 12:20:10|15073.37|14953.37|15073.74|14953.74|15073.74|14953.74|15072.07|14952.07|10
1650198020000|2022-04-17 12:20:20|15073.78|14953.78|15073.69|14953.69|15073.88|14953.88|15073.53|14953.53|10
1650198030000|2022-04-17 12:20:30|15073.64|14953.64|15073.38|14953.38|15073.65|14953.65|15073.38|14953.38|8
1650198040000|2022-04-17 12:20:40|15073.37|14953.37|15070.81|14950.81|15073.43|14953.43|15070.79|14950.79|10
1650198050000|2022-04-17 12:20:50|15070.39|14950.39|15069.69|14949.69|15070.39|14950.39|15069.55|14949.55|9
1650198060000|2022-04-17 12:21:00|15069.65|14949.65|15070.2|14950.2|15070.2|14950.2|15069.65|14949.65|10
1650198070000|2022-04-17 12:21:10|15070.44|14950.44|15070.45|14950.45|15070.55|14950.55|15070.4|14950.4|10
1650198080000|2022-04-17 12:21:20|15070.6|14950.6|15070.38|14950.38|15070.63|14950.63|15070.27|14950.27|7
1650198090000|2022-04-17 12:21:30|15070.45|14950.45|15070.58|14950.58|15070.65|14950.65|15070.29|14950.29|7
1650198100000|2022-04-17 12:21:40|15070.8|14950.8|15070.98|14950.98|15071.13|14951.13|15070.8|14950.8|9
1650198110000|2022-04-17 12:21:50|15070.97|14950.97|15071.71|14951.71|15072.49|14952.49|15070.97|14950.97|9
1650198120000|2022-04-17 12:22:00|15071.76|14951.76|15071.69|14951.69|15071.92|14951.92|15071.47|14951.47|8
1650198130000|2022-04-17 12:22:10|15071.58|14951.58|15071.7|14951.7|15071.93|14951.93|15071.54|14951.54|9
1650198140000|2022-04-17 12:22:20|15071.63|14951.63|15073.02|14953.02|15073.02|14953.02|15071.63|14951.63|9
1650198150000|2022-04-17 12:22:30|15073.48|14953.48|15076.97|14956.97|15077.23|14957.23|15073.48|14953.48|10
1650198160000|2022-04-17 12:22:40|15076.98|14956.98|15078.11|14958.11|15078.24|14958.24|15076.98|14956.98|10
1650198170000|2022-04-17 12:22:50|15078.07|14958.07|15078.9|14958.9|15079.02|14959.02|15078.01|14958.01|9
1650198180000|2022-04-17 12:23:00|15078.73|14958.73|15077.73|14957.73|15078.82|14958.82|15077.73|14957.73|10
1650198190000|2022-04-17 12:23:10|15077.37|14957.37|15076.12|14956.12|15077.37|14957.37|15076.11|14956.11|9
1650198200000|2022-04-17 12:23:20|15076.21|14956.21|15074.89|14954.89|15076.21|14956.21|15074.89|14954.89|9
1650198210000|2022-04-17 12:23:30|15074.72|14954.72|15075.37|14955.37|15075.42|14955.42|15074.71|14954.71|9
1650198220000|2022-04-17 12:23:40|15075.41|14955.41|15075.17|14955.17|15075.42|14955.42|15075.16|14955.16|9
1650198230000|2022-04-17 12:23:50|15075.2|14955.2|15075.11|14955.11|15075.21|14955.21|15075.11|14955.11|7
1650198240000|2022-04-17 12:24:00|15075.22|14955.22|15075.7|14955.7|15075.78|14955.78|15074.96|14954.96|9
1650198250000|2022-04-17 12:24:10|15075.75|14955.75|15075.34|14955.34|15075.75|14955.75|15075.34|14955.34|9
1650198260000|2022-04-17 12:24:20|15075.27|14955.27|15075.25|14955.25|15075.31|14955.31|15074.98|14954.98|10
1650198270000|2022-04-17 12:24:30|15075.24|14955.24|15075.87|14955.87|15075.88|14955.88|15075.24|14955.24|8
1650198280000|2022-04-17 12:24:40|15075.89|14955.89|15075.83|14955.83|15075.94|14955.94|15075.59|14955.59|10
1650198290000|2022-04-17 12:24:50|15075.8|14955.8|15076|14956|15076.14|14956.14|15075.8|14955.8|8
1650198300000|2022-04-17 12:25:00|15076.01|14956.01|15074.53|14954.53|15076.01|14956.01|15074.49|14954.49|10
1650198310000|2022-04-17 12:25:10|15075.21|14955.21|15076.07|14956.07|15076.23|14956.23|15075.21|14955.21|8
1650198320000|2022-04-17 12:25:20|15076.11|14956.11|15076.1|14956.1|15076.31|14956.31|15076.1|14956.1|9
1650198330000|2022-04-17 12:25:30|15076.03|14956.03|15076.5|14956.5|15076.5|14956.5|15076.03|14956.03|9
1650198340000|2022-04-17 12:25:40|15076.63|14956.63|15077.13|14957.13|15077.13|14957.13|15076.55|14956.55|10
1650198350000|2022-04-17 12:25:50|15077.23|14957.23|15076.89|14956.89|15077.27|14957.27|15076.77|14956.77|10
1650198360000|2022-04-17 12:26:00|15077.01|14957.01|15077.55|14957.55|15077.68|14957.68|15077.01|14957.01|10
1650198370000|2022-04-17 12:26:10|15077.69|14957.69|15077.22|14957.22|15077.69|14957.69|15077|14957|10
1650198380000|2022-04-17 12:26:20|15077.34|14957.34|15077.48|14957.48|15077.48|14957.48|15077.11|14957.11|8
1650198390000|2022-04-17 12:26:30|15077.61|14957.61|15076.95|14956.95|15077.61|14957.61|15076.84|14956.84|9
1650198400000|2022-04-17 12:26:40|15076.94|14956.94|15077.08|14957.08|15077.18|14957.18|15076.94|14956.94|8
1650198410000|2022-04-17 12:26:50|15077.09|14957.09|15076.96|14956.96|15077.14|14957.14|15076.88|14956.88|10
1650198420000|2022-04-17 12:27:00|15076.95|14956.95|15076.59|14956.59|15076.95|14956.95|15076.59|14956.59|8
1650198430000|2022-04-17 12:27:10|15076.8|14956.8|15077.08|14957.08|15077.08|14957.08|15076.79|14956.79|9
1650198440000|2022-04-17 12:27:20|15077.12|14957.12|15077.16|14957.16|15077.16|14957.16|15076.59|14956.59|9
1650198450000|2022-04-17 12:27:30|15077.25|14957.25|15077.95|14957.95|15077.95|14957.95|15077.25|14957.25|10
1650198460000|2022-04-17 12:27:40|15077.83|14957.83|15077.62|14957.62|15077.83|14957.83|15077.54|14957.54|10
1650198470000|2022-04-17 12:27:50|15077.57|14957.57|15077.62|14957.62|15077.66|14957.66|15077.24|14957.24|8
1650198480000|2022-04-17 12:28:00|15077.65|14957.65|15077.15|14957.15|15077.69|14957.69|15077.11|14957.11|9
1650198490000|2022-04-17 12:28:10|15077.02|14957.02|15075.26|14955.26|15077.02|14957.02|15075.26|14955.26|9
1650198500000|2022-04-17 12:28:20|15075.35|14955.35|15075.1|14955.1|15075.46|14955.46|15075.1|14955.1|9
1650198510000|2022-04-17 12:28:30|15075.05|14955.05|15075.08|14955.08|15075.16|14955.16|15075.01|14955.01|8
1650198520000|2022-04-17 12:28:40|15075.18|14955.18|15075.17|14955.17|15075.18|14955.18|15074.67|14954.67|9
1650198530000|2022-04-17 12:28:50|15075.3|14955.3|15074.5|14954.5|15075.38|14955.38|15074.38|14954.38|10
1650198540000|2022-04-17 12:29:00|15074.62|14954.62|15075.69|14955.69|15075.69|14955.69|15074.62|14954.62|10
1650198550000|2022-04-17 12:29:10|15075.71|14955.71|15076|14956|15076.09|14956.09|15075.71|14955.71|8
1650198560000|2022-04-17 12:29:20|15075.99|14955.99|15076.08|14956.08|15076.22|14956.22|15075.96|14955.96|10
1650198570000|2022-04-17 12:29:30|15076.72|14956.72|15076.24|14956.24|15076.72|14956.72|15076.09|14956.09|9
1650198580000|2022-04-17 12:29:40|15076.3|14956.3|15076.14|14956.14|15076.42|14956.42|15076.14|14956.14|8
1650198590000|2022-04-17 12:29:50|15076.01|14956.01|15077.3|14957.3|15077.41|14957.41|15076.01|14956.01|9
1650198600000|2022-04-17 12:30:00|15077.33|14957.33|15077.52|14957.52|15077.52|14957.52|15076.9|14956.9|9
1650198610000|2022-04-17 12:30:10|15077.63|14957.63|15078.49|14958.49|15078.55|14958.55|15077.63|14957.63|8
1650198620000|2022-04-17 12:30:20|15078.55|14958.55|15078.65|14958.65|15078.65|14958.65|15078.36|14958.36|10
1650198630000|2022-04-17 12:30:30|15078.69|14958.69|15078.51|14958.51|15078.69|14958.69|15078.34|14958.34|9
1650198640000|2022-04-17 12:30:40|15078.49|14958.49|15078.48|14958.48|15078.9|14958.9|15078.48|14958.48|10
1650198650000|2022-04-17 12:30:50|15078.98|14958.98|15078.78|14958.78|15078.98|14958.98|15078.78|14958.78|9
1650198660000|2022-04-17 12:31:00|15079.17|14959.17|15079.3|14959.3|15079.33|14959.33|15079.17|14959.17|9
1650198670000|2022-04-17 12:31:10|15079.19|14959.19|15079.05|14959.05|15079.21|14959.21|15079|14959|8
1650198680000|2022-04-17 12:31:20|15079.16|14959.16|15080.23|14960.23|15080.32|14960.32|15079.07|14959.07|8
1650198690000|2022-04-17 12:31:30|15080.35|14960.35|15081.73|14961.73|15081.73|14961.73|15080.35|14960.35|10
1650198700000|2022-04-17 12:31:40|15081.82|14961.82|15082.41|14962.41|15082.41|14962.41|15081.82|14961.82|10
1650198710000|2022-04-17 12:31:50|15082.71|14962.71|15083.86|14963.86|15083.86|14963.86|15082.71|14962.71|10
1650198720000|2022-04-17 12:32:00|15084.04|14964.04|15085.04|14965.04|15085.04|14965.04|15084.04|14964.04|10
1650198730000|2022-04-17 12:32:10|15085.11|14965.11|15085.82|14965.82|15085.82|14965.82|15085.08|14965.08|10
1650198740000|2022-04-17 12:32:20|15085.81|14965.81|15085.83|14965.83|15085.96|14965.96|15085.78|14965.78|8
1650198750000|2022-04-17 12:32:30|15085.79|14965.79|15086.18|14966.18|15086.18|14966.18|15085.76|14965.76|9
1650198760000|2022-04-17 12:32:40|15086.05|14966.05|15085.83|14965.83|15086.05|14966.05|15085.73|14965.73|9
1650198770000|2022-04-17 12:32:50|15085.86|14965.86|15085.01|14965.01|15085.86|14965.86|15085.01|14965.01|10
1650198780000|2022-04-17 12:33:00|15085.09|14965.09|15083.57|14963.57|15085.09|14965.09|15083.56|14963.56|9
1650198790000|2022-04-17 12:33:10|15083.51|14963.51|15083.14|14963.14|15083.54|14963.54|15083.14|14963.14|8
1650198800000|2022-04-17 12:33:20|15083.15|14963.15|15082.7|14962.7|15083.24|14963.24|15082.7|14962.7|7
1650198810000|2022-04-17 12:33:30|15082.6|14962.6|15082.71|14962.71|15082.86|14962.86|15082.43|14962.43|10
1650198820000|2022-04-17 12:33:40|15082.62|14962.62|15082.57|14962.57|15082.9|14962.9|15082.57|14962.57|10
1650198830000|2022-04-17 12:33:50|15082.34|14962.34|15082.58|14962.58|15082.85|14962.85|15082.34|14962.34|10
1650198840000|2022-04-17 12:34:00|15082.71|14962.71|15082.53|14962.53|15082.85|14962.85|15082.51|14962.51|9
1650198850000|2022-04-17 12:34:10|15082.49|14962.49|15083.02|14963.02|15083.02|14963.02|15082.49|14962.49|10
1650198860000|2022-04-17 12:34:20|15083.04|14963.04|15082.94|14962.94|15083.15|14963.15|15082.94|14962.94|6
1650198870000|2022-04-17 12:34:30|15083.05|14963.05|15083.58|14963.58|15083.58|14963.58|15082.84|14962.84|10
1650198880000|2022-04-17 12:34:40|15083.66|14963.66|15084.18|14964.18|15084.3|14964.3|15083.66|14963.66|9
1650198890000|2022-04-17 12:34:50|15084.24|14964.24|15084.18|14964.18|15084.24|14964.24|15084.08|14964.08|9
1650198900000|2022-04-17 12:35:00|15084.12|14964.12|15084.25|14964.25|15084.25|14964.25|15084.12|14964.12|6
1650198910000|2022-04-17 12:35:10|15083.95|14963.95|15085|14965|15085.04|14965.04|15083.95|14963.95|9
1650198920000|2022-04-17 12:35:20|15084.94|14964.94|15084.47|14964.47|15085|14965|15084.28|14964.28|6
1650198930000|2022-04-17 12:35:30|15084.48|14964.48|15084.28|14964.28|15084.48|14964.48|15084.16|14964.16|8
1650198940000|2022-04-17 12:35:40|15084.32|14964.32|15084.49|14964.49|15084.49|14964.49|15084.06|14964.06|10
1650198950000|2022-04-17 12:35:50|15084.51|14964.51|15084.31|14964.31|15084.51|14964.51|15084.31|14964.31|5
1650198960000|2022-04-17 12:36:00|15084.3|14964.3|15084.23|14964.23|15084.33|14964.33|15084.07|14964.07|8
1650198970000|2022-04-17 12:36:10|15084.29|14964.29|15084.91|14964.91|15084.91|14964.91|15084.24|14964.24|10
1650198980000|2022-04-17 12:36:20|15085.17|14965.17|15086.35|14966.35|15086.35|14966.35|15085.16|14965.16|8
1650198990000|2022-04-17 12:36:30|15086.78|14966.78|15088.91|14968.91|15088.97|14968.97|15086.78|14966.78|9
1650199000000|2022-04-17 12:36:40|15088.84|14968.84|15090.29|14970.29|15090.29|14970.29|15088.79|14968.79|8
1650199010000|2022-04-17 12:36:50|15090.8|14970.8|15093.35|14973.35|15093.35|14973.35|15090.8|14970.8|8
1650199020000|2022-04-17 12:37:00|15093.47|14973.47|15094|14974|15094.02|14974.02|15093.47|14973.47|9
1650199030000|2022-04-17 12:37:10|15093.91|14973.91|15093.09|14973.09|15094.02|14974.02|15093.09|14973.09|10
1650199040000|2022-04-17 12:37:20|15092.91|14972.91|15092.74|14972.74|15092.99|14972.99|15092.74|14972.74|9
1650199050000|2022-04-17 12:37:30|15092.67|14972.67|15092.6|14972.6|15092.7|14972.7|15092.57|14972.57|8
1650199060000|2022-04-17 12:37:40|15092.62|14972.62|15092.25|14972.25|15092.81|14972.81|15092.25|14972.25|7
1650199070000|2022-04-17 12:37:50|15092.14|14972.14|15091.86|14971.86|15092.43|14972.43|15091.86|14971.86|8
1650199080000|2022-04-17 12:38:00|15091.97|14971.97|15092.02|14972.02|15092.12|14972.12|15091.76|14971.76|9
1650199090000|2022-04-17 12:38:10|15092.22|14972.22|15093.78|14973.78|15093.78|14973.78|15092.22|14972.22|10
1650199100000|2022-04-17 12:38:20|15093.43|14973.43|15093.68|14973.68|15093.85|14973.85|15093.43|14973.43|10
1650199110000|2022-04-17 12:38:30|15093.63|14973.63|15093.72|14973.72|15094.16|14974.16|15093.63|14973.63|10
1650199120000|2022-04-17 12:38:40|15093.73|14973.73|15093.92|14973.92|15094.02|14974.02|15093.69|14973.69|10
1650199130000|2022-04-17 12:38:50|15093.76|14973.76|15093.44|14973.44|15094.32|14974.32|15093.31|14973.31|9
1650199140000|2022-04-17 12:39:00|15093.42|14973.42|15093.79|14973.79|15093.87|14973.87|15093.37|14973.37|10
1650199150000|2022-04-17 12:39:10|15093.77|14973.77|15095.36|14975.36|15095.36|14975.36|15093.7|14973.7|10
1650199160000|2022-04-17 12:39:20|15095.32|14975.32|15096.02|14976.02|15096.04|14976.04|15095.32|14975.32|9
1650199170000|2022-04-17 12:39:30|15096.06|14976.06|15096.87|14976.87|15097.43|14977.43|15096.06|14976.06|10
1650199180000|2022-04-17 12:39:40|15096.79|14976.79|15096.44|14976.44|15096.95|14976.95|15096.43|14976.43|7
1650199190000|2022-04-17 12:39:50|15096.53|14976.53|15097.15|14977.15|15097.26|14977.26|15096.53|14976.53|10
1650199200000|2022-04-17 12:40:00|15097.43|14977.43|15096.96|14976.96|15097.64|14977.64|15096.96|14976.96|10
1650199210000|2022-04-17 12:40:10|15097.24|14977.24|15097.61|14977.61|15097.76|14977.76|15096.94|14976.94|10
1650199220000|2022-04-17 12:40:20|15097.68|14977.68|15096.62|14976.62|15097.69|14977.69|15096.62|14976.62|10
1650199230000|2022-04-17 12:40:30|15096.6|14976.6|15096.65|14976.65|15096.81|14976.81|15096.57|14976.57|9
1650199240000|2022-04-17 12:40:40|15096.66|14976.66|15097.07|14977.07|15097.12|14977.12|15096.66|14976.66|9
1650199250000|2022-04-17 12:40:50|15096.95|14976.95|15097.64|14977.64|15097.97|14977.97|15096.94|14976.94|9
1650199260000|2022-04-17 12:41:00|15097.86|14977.86|15097.97|14977.97|15097.99|14977.99|15097.61|14977.61|9
1650199270000|2022-04-17 12:41:10|15097.84|14977.84|15097.79|14977.79|15098.35|14978.35|15097.7|14977.7|10
1650199280000|2022-04-17 12:41:20|15097.8|14977.8|15096.96|14976.96|15097.81|14977.81|15096.96|14976.96|9
1650199290000|2022-04-17 12:41:30|15097.3|14977.3|15097.46|14977.46|15097.46|14977.46|15097.19|14977.19|9
1650199300000|2022-04-17 12:41:40|15097.21|14977.21|15096.92|14976.92|15097.28|14977.28|15096.73|14976.73|9
1650199310000|2022-04-17 12:41:50|15096.83|14976.83|15097.23|14977.23|15097.23|14977.23|15096.81|14976.81|9
1650199320000|2022-04-17 12:42:00|15096.98|14976.98|15097.01|14977.01|15097.13|14977.13|15096.87|14976.87|9
1650199330000|2022-04-17 12:42:10|15097.17|14977.17|15096.96|14976.96|15097.17|14977.17|15096.77|14976.77|9
1650199340000|2022-04-17 12:42:20|15096.88|14976.88|15097.32|14977.32|15097.32|14977.32|15096.87|14976.87|10
1650199350000|2022-04-17 12:42:30|15097.42|14977.42|15097.46|14977.46|15097.56|14977.56|15097.35|14977.35|10
1650199360000|2022-04-17 12:42:40|15097.29|14977.29|15097.31|14977.31|15097.48|14977.48|15097.24|14977.24|9
1650199370000|2022-04-17 12:42:50|15097.32|14977.32|15097.68|14977.68|15097.68|14977.68|15096.96|14976.96|9
1650199380000|2022-04-17 12:43:00|15097.63|14977.63|15097.44|14977.44|15097.66|14977.66|15097.44|14977.44|6
1650199390000|2022-04-17 12:43:10|15097.54|14977.54|15099.83|14979.83|15099.83|14979.83|15097.51|14977.51|8
1650199400000|2022-04-17 12:43:20|15100.25|14980.25|15101.02|14981.02|15101.25|14981.25|15100.25|14980.25|10
1650199410000|2022-04-17 12:43:30|15100.97|14980.97|15101.41|14981.41|15101.41|14981.41|15100.97|14980.97|9
1650199420000|2022-04-17 12:43:40|15101.53|14981.53|15102.09|14982.09|15102.49|14982.49|15101.53|14981.53|9
1650199430000|2022-04-17 12:43:50|15101.84|14981.84|15102.41|14982.41|15102.41|14982.41|15101.58|14981.58|10
1650199440000|2022-04-17 12:44:00|15102.6|14982.6|15102.4|14982.4|15102.6|14982.6|15102.27|14982.27|10
1650199450000|2022-04-17 12:44:10|15102.35|14982.35|15102.13|14982.13|15102.59|14982.59|15101.93|14981.93|9
1650199460000|2022-04-17 12:44:20|15102.28|14982.28|15101.82|14981.82|15102.28|14982.28|15101.78|14981.78|9
1650199470000|2022-04-17 12:44:30|15101.76|14981.76|15101.07|14981.07|15101.76|14981.76|15100.99|14980.99|9
1650199480000|2022-04-17 12:44:40|15101.03|14981.03|15100.84|14980.84|15101.03|14981.03|15100.78|14980.78|9
1650199490000|2022-04-17 12:44:50|15100.88|14980.88|15100.94|14980.94|15100.94|14980.94|15100.66|14980.66|10
1650199500000|2022-04-17 12:45:00|15100.84|14980.84|15101.67|14981.67|15101.69|14981.69|15100.63|14980.63|9
1650199510000|2022-04-17 12:45:10|15101.68|14981.68|15102.19|14982.19|15102.19|14982.19|15101.62|14981.62|9
1650199520000|2022-04-17 12:45:20|15101.62|14981.62|15101.66|14981.66|15101.81|14981.81|15101.38|14981.38|10
1650199530000|2022-04-17 12:45:30|15102.19|14982.19|15102.57|14982.57|15102.7|14982.7|15102.17|14982.17|10
1650199540000|2022-04-17 12:45:40|15102.52|14982.52|15102.98|14982.98|15102.98|14982.98|15102.52|14982.52|10
1650199550000|2022-04-17 12:45:50|15102.93|14982.93|15102.74|14982.74|15102.93|14982.93|15102.74|14982.74|7
1650199560000|2022-04-17 12:46:00|15102.76|14982.76|15102.21|14982.21|15102.93|14982.93|15102.13|14982.13|10
1650199570000|2022-04-17 12:46:10|15102.29|14982.29|15103.07|14983.07|15103.11|14983.11|15102.29|14982.29|9
1650199580000|2022-04-17 12:46:20|15103.01|14983.01|15103.55|14983.55|15104.2|14984.2|15103.01|14983.01|10
1650199590000|2022-04-17 12:46:30|15103.6|14983.6|15103.34|14983.34|15103.6|14983.6|15103.25|14983.25|9
1650199600000|2022-04-17 12:46:40|15103.19|14983.19|15102.27|14982.27|15103.23|14983.23|15102.24|14982.24|10
1650199610000|2022-04-17 12:46:50|15102.39|14982.39|15101.87|14981.87|15102.4|14982.4|15101.87|14981.87|10
1650199620000|2022-04-17 12:47:00|15102.05|14982.05|15102.13|14982.13|15102.14|14982.14|15102|14982|10
1650199630000|2022-04-17 12:47:10|15102.22|14982.22|15101.84|14981.84|15102.22|14982.22|15101.84|14981.84|8
1650199640000|2022-04-17 12:47:20|15101.85|14981.85|15102.1|14982.1|15102.22|14982.22|15101.52|14981.52|10
1650199650000|2022-04-17 12:47:30|15101.98|14981.98|15101.78|14981.78|15102.09|14982.09|15101.7|14981.7|9
1650199660000|2022-04-17 12:47:40|15101.75|14981.75|15101.34|14981.34|15101.75|14981.75|15100.95|14980.95|10
1650199670000|2022-04-17 12:47:50|15101.28|14981.28|15101.12|14981.12|15101.55|14981.55|15101.12|14981.12|9
1650199680000|2022-04-17 12:48:00|15100.65|14980.65|15100.55|14980.55|15100.89|14980.89|15100.29|14980.29|10
1650199690000|2022-04-17 12:48:10|15100.5|14980.5|15100.79|14980.79|15100.79|14980.79|15100.5|14980.5|9
1650199700000|2022-04-17 12:48:20|15100.87|14980.87|15100.66|14980.66|15100.87|14980.87|15100.66|14980.66|9
1650199710000|2022-04-17 12:48:30|15100.59|14980.59|15099.88|14979.88|15100.59|14980.59|15099.88|14979.88|6
1650199720000|2022-04-17 12:48:40|15099.81|14979.81|15099.81|14979.81|15100|14980|15099.74|14979.74|10
1650199730000|2022-04-17 12:48:50|15099.83|14979.83|15099.54|14979.54|15100.01|14980.01|15099.53|14979.53|7
1650199740000|2022-04-17 12:49:00|15099.29|14979.29|15098.36|14978.36|15099.29|14979.29|15098.31|14978.31|9
1650199750000|2022-04-17 12:49:10|15098.39|14978.39|15098.05|14978.05|15098.45|14978.45|15098.05|14978.05|8
1650199760000|2022-04-17 12:49:20|15098.14|14978.14|15098.39|14978.39|15098.39|14978.39|15098.08|14978.08|7
1650199770000|2022-04-17 12:49:30|15098.23|14978.23|15098.13|14978.13|15098.44|14978.44|15098.08|14978.08|10
1650199780000|2022-04-17 12:49:40|15098.39|14978.39|15099.79|14979.79|15099.85|14979.85|15098.39|14978.39|10
1650199790000|2022-04-17 12:49:50|15099.74|14979.74|15099.87|14979.87|15100.13|14980.13|15099.69|14979.69|10
1650199800000|2022-04-17 12:50:00|15100.14|14980.14|15099.88|14979.88|15100.22|14980.22|15099.88|14979.88|10
1650199810000|2022-04-17 12:50:10|15099.87|14979.87|15100.24|14980.24|15100.24|14980.24|15099.66|14979.66|8
1650199820000|2022-04-17 12:50:20|15100.06|14980.06|15100.08|14980.08|15100.1|14980.1|15100.06|14980.06|5
1650199830000|2022-04-17 12:50:30|15100.05|14980.05|15100.13|14980.13|15100.14|14980.14|15099.82|14979.82|9
1650199840000|2022-04-17 12:50:40|15099.94|14979.94|15099.98|14979.98|15100.13|14980.13|15099.93|14979.93|8
1650199850000|2022-04-17 12:50:50|15100.02|14980.02|15099.08|14979.08|15100.06|14980.06|15099.08|14979.08|6
1650199860000|2022-04-17 12:51:00|15098.94|14978.94|15098.59|14978.59|15099.04|14979.04|15098.54|14978.54|8
1650199870000|2022-04-17 12:51:10|15098.38|14978.38|15098.23|14978.23|15098.41|14978.41|15098.11|14978.11|8
1650199880000|2022-04-17 12:51:20|15097.87|14977.87|15096.32|14976.32|15097.87|14977.87|15096.32|14976.32|8
1650199890000|2022-04-17 12:51:30|15096.06|14976.06|15096.33|14976.33|15096.51|14976.51|15096.06|14976.06|10
1650199900000|2022-04-17 12:51:40|15096.1|14976.1|15094.29|14974.29|15096.22|14976.22|15093.93|14973.93|10
1650199910000|2022-04-17 12:51:50|15094.32|14974.32|15094.33|14974.33|15094.4|14974.4|15094.31|14974.31|8
1650199920000|2022-04-17 12:52:00|15094.31|14974.31|15095.67|14975.67|15095.87|14975.87|15094.31|14974.31|10
1650199930000|2022-04-17 12:52:10|15095.7|14975.7|15095.83|14975.83|15095.83|14975.83|15095.44|14975.44|9
1650199940000|2022-04-17 12:52:20|15095.85|14975.85|15095.55|14975.55|15095.85|14975.85|15095.45|14975.45|9
1650199950000|2022-04-17 12:52:30|15094.69|14974.69|15093.91|14973.91|15094.69|14974.69|15093.91|14973.91|9
1650199960000|2022-04-17 12:52:40|15093.9|14973.9|15093.73|14973.73|15093.9|14973.9|15093.6|14973.6|10
1650199970000|2022-04-17 12:52:50|15093.75|14973.75|15093.43|14973.43|15093.77|14973.77|15093.42|14973.42|10
1650199980000|2022-04-17 12:53:00|15093.69|14973.69|15093.24|14973.24|15093.76|14973.76|15093.24|14973.24|10
1650199990000|2022-04-17 12:53:10|15093.05|14973.05|15092.33|14972.33|15093.05|14973.05|15092.33|14972.33|9
1650200000000|2022-04-17 12:53:20|15091.81|14971.81|15092.34|14972.34|15092.34|14972.34|15091.59|14971.59|9
1650200010000|2022-04-17 12:53:30|15092.29|14972.29|15092.14|14972.14|15092.52|14972.52|15092.14|14972.14|10
1650200020000|2022-04-17 12:53:40|15091.85|14971.85|15089.15|14969.15|15091.87|14971.87|15089.15|14969.15|10
1650200030000|2022-04-17 12:53:50|15089.11|14969.11|15088.62|14968.62|15089.11|14969.11|15088.52|14968.52|9
1650200040000|2022-04-17 12:54:00|15088.52|14968.52|15088.51|14968.51|15088.52|14968.52|15088.06|14968.06|9
1650200050000|2022-04-17 12:54:10|15088.46|14968.46|15088.16|14968.16|15088.47|14968.47|15088.16|14968.16|10
1650200060000|2022-04-17 12:54:20|15088.15|14968.15|15089.71|14969.71|15089.71|14969.71|15088.07|14968.07|10
1650200070000|2022-04-17 12:54:30|15089.76|14969.76|15089.76|14969.76|15090.07|14970.07|15089.76|14969.76|9
1650200080000|2022-04-17 12:54:40|15089.98|14969.98|15090.28|14970.28|15090.28|14970.28|15089.78|14969.78|9
1650200090000|2022-04-17 12:54:50|15090.2|14970.2|15090.39|14970.39|15090.53|14970.53|15090.2|14970.2|10
1650200100000|2022-04-17 12:55:00|15090.49|14970.49|15089.34|14969.34|15090.5|14970.5|15089.3|14969.3|9
1650200110000|2022-04-17 12:55:10|15089.42|14969.42|15089.23|14969.23|15089.42|14969.42|15089.23|14969.23|6
1650200120000|2022-04-17 12:55:20|15089.1|14969.1|15089.09|14969.09|15089.3|14969.3|15088.86|14968.86|10
1650200130000|2022-04-17 12:55:30|15089.08|14969.08|15088.84|14968.84|15089.08|14969.08|15088.8|14968.8|10
1650200140000|2022-04-17 12:55:40|15088.79|14968.79|15088.66|14968.66|15088.8|14968.8|15088.64|14968.64|8
1650200150000|2022-04-17 12:55:50|15088.54|14968.54|15088.83|14968.83|15088.95|14968.95|15088.47|14968.47|9
1650200160000|2022-04-17 12:56:00|15088.78|14968.78|15088.94|14968.94|15089.06|14969.06|15088.78|14968.78|10
1650200170000|2022-04-17 12:56:10|15088.99|14968.99|15088.92|14968.92|15089.18|14969.18|15088.76|14968.76|10
1650200180000|2022-04-17 12:56:20|15089|14969|15089.5|14969.5|15089.5|14969.5|15088.95|14968.95|9
1650200190000|2022-04-17 12:56:30|15089.51|14969.51|15089.69|14969.69|15089.69|14969.69|15089.23|14969.23|10
1650200200000|2022-04-17 12:56:40|15089.89|14969.89|15089.64|14969.64|15090.08|14970.08|15089.59|14969.59|10
1650200210000|2022-04-17 12:56:50|15089.61|14969.61|15090|14970|15090.22|14970.22|15089.59|14969.59|10
1650200220000|2022-04-17 12:57:00|15089.63|14969.63|15089.46|14969.46|15089.63|14969.63|15089.43|14969.43|8
1650200230000|2022-04-17 12:57:10|15089.34|14969.34|15088.98|14968.98|15089.45|14969.45|15088.98|14968.98|9
1650200240000|2022-04-17 12:57:20|15088.94|14968.94|15088.21|14968.21|15089.12|14969.12|15088.21|14968.21|10
1650200250000|2022-04-17 12:57:30|15088.28|14968.28|15088.25|14968.25|15088.36|14968.36|15088.25|14968.25|9
1650200260000|2022-04-17 12:57:40|15088.23|14968.23|15087.92|14967.92|15088.23|14968.23|15087.92|14967.92|10
1650200270000|2022-04-17 12:57:50|15087.78|14967.78|15086.97|14966.97|15087.78|14967.78|15086.97|14966.97|9
1650200280000|2022-04-17 12:58:00|15086.98|14966.98|15086.76|14966.76|15087|14967|15086.58|14966.58|9
1650200290000|2022-04-17 12:58:10|15086.74|14966.74|15086.15|14966.15|15086.74|14966.74|15086.15|14966.15|9
1650200300000|2022-04-17 12:58:20|15086.13|14966.13|15087.37|14967.37|15087.4|14967.4|15085.81|14965.81|9
1650200310000|2022-04-17 12:58:30|15087.18|14967.18|15087.24|14967.24|15087.54|14967.54|15087.18|14967.18|9
1650200320000|2022-04-17 12:58:40|15087.2|14967.2|15087.02|14967.02|15087.24|14967.24|15087.02|14967.02|7
1650200330000|2022-04-17 12:58:50|15087.07|14967.07|15087.22|14967.22|15087.26|14967.26|15087.03|14967.03|10
1650200340000|2022-04-17 12:59:00|15087.08|14967.08|15086.63|14966.63|15087.29|14967.29|15086.63|14966.63|9
1650200350000|2022-04-17 12:59:10|15086.77|14966.77|15086.71|14966.71|15086.92|14966.92|15086.45|14966.45|10
1650200360000|2022-04-17 12:59:20|15086.66|14966.66|15086.99|14966.99|15086.99|14966.99|15086.39|14966.39|9
1650200370000|2022-04-17 12:59:30|15087.01|14967.01|15087.54|14967.54|15087.57|14967.57|15087.01|14967.01|9
1650200380000|2022-04-17 12:59:40|15087.44|14967.44|15087.58|14967.58|15087.82|14967.82|15087.34|14967.34|10
1650200390000|2022-04-17 12:59:50|15087.71|14967.71|15087.79|14967.79|15087.99|14967.99|15087.64|14967.64|10
1650200400000|2022-04-17 13:00:00|15087.75|14967.75|15087.69|14967.69|15087.75|14967.75|15087.39|14967.39|10
1650200410000|2022-04-17 13:00:10|15087.68|14967.68|15087.39|14967.39|15087.68|14967.68|15086.88|14966.88|10
1650200420000|2022-04-17 13:00:20|15087.38|14967.38|15087.17|14967.17|15087.53|14967.53|15087.14|14967.14|9
1650200430000|2022-04-17 13:00:30|15087.14|14967.14|15085.82|14965.82|15087.33|14967.33|15085.82|14965.82|9
1650200440000|2022-04-17 13:00:40|15086.62|14966.62|15085.9|14965.9|15086.67|14966.67|15085.9|14965.9|9
1650200450000|2022-04-17 13:00:50|15085.82|14965.82|15084.64|14964.64|15085.83|14965.83|15084.64|14964.64|8
1650200460000|2022-04-17 13:01:00|15084.61|14964.61|15084.4|14964.4|15084.83|14964.83|15084.36|14964.36|10
1650200470000|2022-04-17 13:01:10|15084.53|14964.53|15083.88|14963.88|15084.53|14964.53|15083.88|14963.88|9
1650200480000|2022-04-17 13:01:20|15083.61|14963.61|15083.17|14963.17|15083.61|14963.61|15083.17|14963.17|10
1650200490000|2022-04-17 13:01:30|15083.11|14963.11|15083.83|14963.83|15084.1|14964.1|15083.09|14963.09|9
1650200500000|2022-04-17 13:01:40|15083.89|14963.89|15082.97|14962.97|15083.89|14963.89|15082.97|14962.97|10
1650200510000|2022-04-17 13:01:50|15082.92|14962.92|15081.43|14961.43|15082.94|14962.94|15081.43|14961.43|10
1650200520000|2022-04-17 13:02:00|15081.76|14961.76|15082.03|14962.03|15082.03|14962.03|15081.76|14961.76|10
1650200530000|2022-04-17 13:02:10|15082.17|14962.17|15081.94|14961.94|15082.17|14962.17|15081.74|14961.74|8
1650200540000|2022-04-17 13:02:20|15081.9|14961.9|15081.44|14961.44|15081.92|14961.92|15081.44|14961.44|10
1650200550000|2022-04-17 13:02:30|15081.43|14961.43|15080.9|14960.9|15081.48|14961.48|15080.9|14960.9|7
1650200560000|2022-04-17 13:02:40|15080.87|14960.87|15081.15|14961.15|15081.29|14961.29|15080.85|14960.85|8
1650200570000|2022-04-17 13:02:50|15081.2|14961.2|15080.79|14960.79|15081.35|14961.35|15080.79|14960.79|8
1650200580000|2022-04-17 13:03:00|15080.51|14960.51|15080.26|14960.26|15080.51|14960.51|15080.17|14960.17|8
1650200590000|2022-04-17 13:03:10|15080.21|14960.21|15080.12|14960.12|15080.21|14960.21|15080.08|14960.08|6
1650200600000|2022-04-17 13:03:20|15080.26|14960.26|15079.9|14959.9|15080.26|14960.26|15079.79|14959.79|9
1650200610000|2022-04-17 13:03:30|15079.82|14959.82|15079.82|14959.82|15079.93|14959.93|15079.8|14959.8|8
1650200620000|2022-04-17 13:03:40|15080.02|14960.02|15080.14|14960.14|15080.14|14960.14|15079.96|14959.96|10
1650200630000|2022-04-17 13:03:50|15080.09|14960.09|15079.66|14959.66|15080.09|14960.09|15079.64|14959.64|10
1650200640000|2022-04-17 13:04:00|15079.61|14959.61|15079.48|14959.48|15079.9|14959.9|15079.48|14959.48|10
1650200650000|2022-04-17 13:04:10|15079.4|14959.4|15079.79|14959.79|15079.79|14959.79|15079.31|14959.31|7
1650200660000|2022-04-17 13:04:20|15079.72|14959.72|15080.02|14960.02|15080.12|14960.12|15079.63|14959.63|10
1650200670000|2022-04-17 13:04:30|15080.24|14960.24|15081.5|14961.5|15081.56|14961.56|15080.24|14960.24|10
1650200680000|2022-04-17 13:04:40|15081.57|14961.57|15080.41|14960.41|15081.57|14961.57|15080.41|14960.41|10
1650200690000|2022-04-17 13:04:50|15080.47|14960.47|15080.39|14960.39|15080.74|14960.74|15080.35|14960.35|10
1650200700000|2022-04-17 13:05:00|15080.25|14960.25|15080.54|14960.54|15080.54|14960.54|15080.25|14960.25|9
1650200710000|2022-04-17 13:05:10|15080.77|14960.77|15081.27|14961.27|15081.27|14961.27|15080.7|14960.7|10
1650200720000|2022-04-17 13:05:20|15082.16|14962.16|15082.56|14962.56|15082.84|14962.84|15082.16|14962.16|8
1650200730000|2022-04-17 13:05:30|15082.67|14962.67|15083.08|14963.08|15083.08|14963.08|15082.67|14962.67|9
1650200740000|2022-04-17 13:05:40|15083.07|14963.07|15083.28|14963.28|15083.38|14963.38|15082.98|14962.98|10
1650200750000|2022-04-17 13:05:50|15083.21|14963.21|15083.7|14963.7|15083.82|14963.82|15083.21|14963.21|8
1650200760000|2022-04-17 13:06:00|15083.75|14963.75|15083.4|14963.4|15084.13|14964.13|15083.4|14963.4|10
1650200770000|2022-04-17 13:06:10|15083.28|14963.28|15082.63|14962.63|15083.28|14963.28|15082.54|14962.54|8
1650200780000|2022-04-17 13:06:20|15082.53|14962.53|15082.54|14962.54|15082.64|14962.64|15082.39|14962.39|9
1650200790000|2022-04-17 13:06:30|15082.58|14962.58|15082.84|14962.84|15083.25|14963.25|15082.58|14962.58|9
1650200800000|2022-04-17 13:06:40|15082.72|14962.72|15082.78|14962.78|15082.84|14962.84|15082.63|14962.63|6
1650200810000|2022-04-17 13:06:50|15082.93|14962.93|15082.5|14962.5|15082.93|14962.93|15082.5|14962.5|9
1650200820000|2022-04-17 13:07:00|15082.49|14962.49|15082.58|14962.58|15082.58|14962.58|15082.18|14962.18|7
1650200830000|2022-04-17 13:07:10|15082.57|14962.57|15082.63|14962.63|15082.72|14962.72|15082.57|14962.57|9
1650200840000|2022-04-17 13:07:20|15082.76|14962.76|15083.67|14963.67|15083.67|14963.67|15082.58|14962.58|10
1650200850000|2022-04-17 13:07:30|15083.69|14963.69|15083.6|14963.6|15083.79|14963.79|15083.31|14963.31|9
1650200860000|2022-04-17 13:07:40|15083.56|14963.56|15083.02|14963.02|15083.58|14963.58|15083.02|14963.02|7
1650200870000|2022-04-17 13:07:50|15082.89|14962.89|15082.82|14962.82|15082.89|14962.89|15082.6|14962.6|6
1650200880000|2022-04-17 13:08:00|15082.78|14962.78|15082.61|14962.61|15082.79|14962.79|15082.61|14962.61|10
1650200890000|2022-04-17 13:08:10|15082.62|14962.62|15082.55|14962.55|15082.78|14962.78|15082.51|14962.51|9
1650200900000|2022-04-17 13:08:20|15082.47|14962.47|15082.21|14962.21|15082.47|14962.47|15082.08|14962.08|9
1650200910000|2022-04-17 13:08:30|15082.29|14962.29|15082.37|14962.37|15082.41|14962.41|15082.29|14962.29|7
1650200920000|2022-04-17 13:08:40|15082.34|14962.34|15082.63|14962.63|15082.63|14962.63|15082.34|14962.34|9
1650200930000|2022-04-17 13:08:50|15082.72|14962.72|15082.17|14962.17|15082.72|14962.72|15082.1|14962.1|10
1650200940000|2022-04-17 13:09:00|15082.27|14962.27|15082.04|14962.04|15082.36|14962.36|15082.02|14962.02|9
1650200950000|2022-04-17 13:09:10|15081.34|14961.34|15081.32|14961.32|15081.62|14961.62|15081.16|14961.16|9
1650200960000|2022-04-17 13:09:20|15081.31|14961.31|15081.14|14961.14|15081.31|14961.31|15081.09|14961.09|8
1650200970000|2022-04-17 13:09:30|15081.03|14961.03|15081.05|14961.05|15081.12|14961.12|15080.98|14960.98|9
1650200980000|2022-04-17 13:09:40|15081.08|14961.08|15081.15|14961.15|15081.28|14961.28|15081.08|14961.08|10
1650200990000|2022-04-17 13:09:50|15081.05|14961.05|15080.57|14960.57|15081.06|14961.06|15080.57|14960.57|8
1650201000000|2022-04-17 13:10:00|15080.7|14960.7|15080.69|14960.69|15080.73|14960.73|15080.46|14960.46|7
1650201010000|2022-04-17 13:10:10|15080.7|14960.7|15079.87|14959.87|15080.7|14960.7|15079.69|14959.69|8
1650201020000|2022-04-17 13:10:20|15079.82|14959.82|15079.21|14959.21|15079.82|14959.82|15079.03|14959.03|10
1650201030000|2022-04-17 13:10:30|15079.29|14959.29|15084.36|14964.36|15084.36|14964.36|15079.29|14959.29|10
1650201040000|2022-04-17 13:10:40|15086.45|14966.45|15089.64|14969.64|15089.64|14969.64|15086.45|14966.45|10
1650201050000|2022-04-17 13:10:50|15090.28|14970.28|15092.15|14972.15|15092.15|14972.15|15090.28|14970.28|10
1650201060000|2022-04-17 13:11:00|15091.92|14971.92|15093.14|14973.14|15093.14|14973.14|15091.62|14971.62|10
1650201070000|2022-04-17 13:11:10|15093.12|14973.12|15092.97|14972.97|15093.16|14973.16|15092.91|14972.91|10
1650201080000|2022-04-17 13:11:20|15093.54|14973.54|15094.81|14974.81|15094.95|14974.95|15093.38|14973.38|9
1650201090000|2022-04-17 13:11:30|15094.9|14974.9|15096.11|14976.11|15096.11|14976.11|15094.9|14974.9|9
1650201100000|2022-04-17 13:11:40|15096.1|14976.1|15095.42|14975.42|15096.24|14976.24|15095.42|14975.42|9
1650201110000|2022-04-17 13:11:50|15095.19|14975.19|15094.63|14974.63|15095.34|14975.34|15094.63|14974.63|9
1650201120000|2022-04-17 13:12:00|15094.61|14974.61|15093.12|14973.12|15094.61|14974.61|15093.12|14973.12|10
1650201130000|2022-04-17 13:12:10|15093.06|14973.06|15092.82|14972.82|15093.35|14973.35|15092.79|14972.79|10
1650201140000|2022-04-17 13:12:20|15092.77|14972.77|15092.61|14972.61|15092.85|14972.85|15092.61|14972.61|9
1650201150000|2022-04-17 13:12:30|15092.59|14972.59|15092.27|14972.27|15092.59|14972.59|15092.27|14972.27|9
1650201160000|2022-04-17 13:12:40|15092.25|14972.25|15092.22|14972.22|15092.43|14972.43|15091.99|14971.99|10
1650201170000|2022-04-17 13:12:50|15092.24|14972.24|15092.16|14972.16|15092.24|14972.24|15091.83|14971.83|10
1650201180000|2022-04-17 13:13:00|15092.27|14972.27|15091.59|14971.59|15092.62|14972.62|15091.59|14971.59|10
1650201190000|2022-04-17 13:13:10|15091.56|14971.56|15091.41|14971.41|15091.8|14971.8|15091.32|14971.32|9
1650201200000|2022-04-17 13:13:20|15091.47|14971.47|15092.52|14972.52|15092.55|14972.55|15091.44|14971.44|10
1650201210000|2022-04-17 13:13:30|15092.5|14972.5|15092.55|14972.55|15092.59|14972.59|15092.36|14972.36|10
1650201220000|2022-04-17 13:13:40|15092.69|14972.69|15093.05|14973.05|15093.25|14973.25|15092.69|14972.69|10
1650201230000|2022-04-17 13:13:50|15093.18|14973.18|15093.75|14973.75|15093.75|14973.75|15093.15|14973.15|9
1650201240000|2022-04-17 13:14:00|15093.66|14973.66|15092.87|14972.87|15093.66|14973.66|15092.82|14972.82|10
1650201250000|2022-04-17 13:14:10|15092.88|14972.88|15093.21|14973.21|15093.21|14973.21|15092.88|14972.88|9
1650201260000|2022-04-17 13:14:20|15093.05|14973.05|15093.1|14973.1|15093.1|14973.1|15092.9|14972.9|9
1650201270000|2022-04-17 13:14:30|15093.14|14973.14|15094.16|14974.16|15094.16|14974.16|15093.14|14973.14|9
1650201280000|2022-04-17 13:14:40|15094.54|14974.54|15095.46|14975.46|15095.46|14975.46|15094.3|14974.3|10
1650201290000|2022-04-17 13:14:50|15095.85|14975.85|15097.28|14977.28|15097.29|14977.29|15095.85|14975.85|10
1650201300000|2022-04-17 13:15:00|15097.32|14977.32|15098.22|14978.22|15098.22|14978.22|15097.32|14977.32|9
1650201310000|2022-04-17 13:15:10|15098.29|14978.29|15101.33|14981.33|15101.33|14981.33|15098.29|14978.29|10
1650201320000|2022-04-17 13:15:20|15101.53|14981.53|15103.54|14983.54|15103.54|14983.54|15101.46|14981.46|10
1650201330000|2022-04-17 13:15:30|15103.87|14983.87|15104.22|14984.22|15104.29|14984.29|15103.64|14983.64|9
1650201340000|2022-04-17 13:15:40|15104.26|14984.26|15106.55|14986.55|15106.55|14986.55|15104.26|14984.26|9
1650201350000|2022-04-17 13:15:50|15106.65|14986.65|15107.62|14987.62|15107.69|14987.69|15106.54|14986.54|10
1650201360000|2022-04-17 13:16:00|15107.66|14987.66|15109.13|14989.13|15109.17|14989.17|15107.66|14987.66|9
1650201370000|2022-04-17 13:16:10|15109.22|14989.22|15110.82|14990.82|15110.82|14990.82|15109.22|14989.22|8
1650201380000|2022-04-17 13:16:20|15110.84|14990.84|15111.63|14991.63|15111.63|14991.63|15110.7|14990.7|8
1650201390000|2022-04-17 13:16:30|15111.77|14991.77|15110.9|14990.9|15111.77|14991.77|15110.67|14990.67|10
1650201400000|2022-04-17 13:16:40|15111.23|14991.23|15110.64|14990.64|15111.37|14991.37|15110.64|14990.64|9
1650201410000|2022-04-17 13:16:50|15110.67|14990.67|15110.63|14990.63|15110.95|14990.95|15110.63|14990.63|9
1650201420000|2022-04-17 13:17:00|15110.74|14990.74|15110.86|14990.86|15110.97|14990.97|15110.24|14990.24|9
1650201430000|2022-04-17 13:17:10|15110.58|14990.58|15111.71|14991.71|15111.78|14991.78|15110.58|14990.58|10
1650201440000|2022-04-17 13:17:20|15111.86|14991.86|15113.93|14993.93|15113.93|14993.93|15111.57|14991.57|10
1650201450000|2022-04-17 13:17:30|15114.01|14994.01|15114.53|14994.53|15114.53|14994.53|15114.01|14994.01|9
1650201460000|2022-04-17 13:17:40|15114.39|14994.39|15115.72|14995.72|15115.72|14995.72|15114.39|14994.39|10
1650201470000|2022-04-17 13:17:50|15115.61|14995.61|15115.84|14995.84|15115.84|14995.84|15115.52|14995.52|6
1650201480000|2022-04-17 13:18:00|15115.76|14995.76|15115.86|14995.86|15116.18|14996.18|15115.76|14995.76|10
1650201490000|2022-04-17 13:18:10|15115.92|14995.92|15116.33|14996.33|15116.33|14996.33|15115.92|14995.92|8
1650201500000|2022-04-17 13:18:20|15116.24|14996.24|15116.67|14996.67|15116.67|14996.67|15116.24|14996.24|9
1650201510000|2022-04-17 13:18:30|15116.89|14996.89|15117.02|14997.02|15117.53|14997.53|15116.89|14996.89|8
1650201520000|2022-04-17 13:18:40|15117.18|14997.18|15116.76|14996.76|15117.23|14997.23|15116.76|14996.76|8
1650201530000|2022-04-17 13:18:50|15116.81|14996.81|15116.79|14996.79|15117.4|14997.4|15116.73|14996.73|9
1650201540000|2022-04-17 13:19:00|15116.92|14996.92|15119.99|14999.99|15119.99|14999.99|15116.92|14996.92|10
1650201550000|2022-04-17 13:19:10|15120.58|15000.58|15121.53|15001.53|15121.68|15001.68|15120.58|15000.58|10
1650201560000|2022-04-17 13:19:20|15122.06|15002.06|15124.63|15004.63|15124.63|15004.63|15122.06|15002.06|10
1650201570000|2022-04-17 13:19:30|15124.44|15004.44|15126.41|15006.41|15126.41|15006.41|15124.19|15004.19|10
1650201580000|2022-04-17 13:19:40|15127.26|15007.26|15129.62|15009.62|15129.62|15009.62|15127.26|15007.26|10
1650201590000|2022-04-17 13:19:50|15129.71|15009.71|15129.5|15009.5|15129.74|15009.74|15129.4|15009.4|9
1650201600000|2022-04-17 13:20:00|15129.47|15009.47|15129.78|15009.78|15129.84|15009.84|15129.47|15009.47|10
1650201610000|2022-04-17 13:20:10|15129.53|15009.53|15129.06|15009.06|15129.53|15009.53|15128.93|15008.93|9
1650201620000|2022-04-17 13:20:20|15128.98|15008.98|15127.58|15007.58|15129.05|15009.05|15127.58|15007.58|10
1650201630000|2022-04-17 13:20:30|15127.59|15007.59|15127.99|15007.99|15128.01|15008.01|15127.59|15007.59|10
1650201640000|2022-04-17 13:20:40|15127.72|15007.72|15127.12|15007.12|15127.88|15007.88|15127.12|15007.12|10
1650201650000|2022-04-17 13:20:50|15127|15007|15125.77|15005.77|15127|15007|15125.77|15005.77|10
1650201660000|2022-04-17 13:21:00|15126.15|15006.15|15125.94|15005.94|15126.15|15006.15|15125.78|15005.78|8
1650201670000|2022-04-17 13:21:10|15125.84|15005.84|15124.85|15004.85|15126.33|15006.33|15124.85|15004.85|9
1650201680000|2022-04-17 13:21:20|15124.57|15004.57|15123.77|15003.77|15124.8|15004.8|15123.68|15003.68|10
1650201690000|2022-04-17 13:21:30|15123.83|15003.83|15123.94|15003.94|15124.11|15004.11|15123.82|15003.82|8
1650201700000|2022-04-17 13:21:40|15124.08|15004.08|15124.11|15004.11|15124.47|15004.47|15124.08|15004.08|9
1650201710000|2022-04-17 13:21:50|15124.07|15004.07|15123.81|15003.81|15124.38|15004.38|15123.81|15003.81|9
1650201720000|2022-04-17 13:22:00|15123.49|15003.49|15123.54|15003.54|15123.69|15003.69|15123.49|15003.49|8
1650201730000|2022-04-17 13:22:10|15123.62|15003.62|15125.17|15005.17|15125.17|15005.17|15122.97|15002.97|9
1650201740000|2022-04-17 13:22:20|15126.04|15006.04|15129.26|15009.26|15129.26|15009.26|15126.04|15006.04|10
1650201750000|2022-04-17 13:22:30|15129.8|15009.8|15129.33|15009.33|15129.8|15009.8|15128.98|15008.98|10
1650201760000|2022-04-17 13:22:40|15129.15|15009.15|15126.43|15006.43|15129.18|15009.18|15126.43|15006.43|10
1650201770000|2022-04-17 13:22:50|15126.42|15006.42|15124.28|15004.28|15126.42|15006.42|15124.28|15004.28|10
1650201780000|2022-04-17 13:23:00|15123.88|15003.88|15121.58|15001.58|15123.88|15003.88|15121.58|15001.58|10
1650201790000|2022-04-17 13:23:10|15121.57|15001.57|15118.77|14998.77|15121.57|15001.57|15118.77|14998.77|9
1650201800000|2022-04-17 13:23:20|15118.82|14998.82|15113.88|14993.88|15118.82|14998.82|15113.88|14993.88|10
1650201810000|2022-04-17 13:23:30|15114.48|14994.48|15114.07|14994.07|15114.53|14994.53|15114.07|14994.07|10
1650201820000|2022-04-17 13:23:40|15114.02|14994.02|15113.79|14993.79|15114.09|14994.09|15113.76|14993.76|9
1650201830000|2022-04-17 13:23:50|15113.88|14993.88|15113.8|14993.8|15113.88|14993.88|15113.57|14993.57|7
1650201840000|2022-04-17 13:24:00|15113.9|14993.9|15112.09|14992.09|15113.9|14993.9|15112.09|14992.09|10
1650201850000|2022-04-17 13:24:10|15111.83|14991.83|15110.88|14990.88|15111.88|14991.88|15110.88|14990.88|9
1650201860000|2022-04-17 13:24:20|15110.85|14990.85|15110.54|14990.54|15110.88|14990.88|15110.54|14990.54|9
1650201870000|2022-04-17 13:24:30|15110.45|14990.45|15110.37|14990.37|15110.45|14990.45|15109.44|14989.44|10
1650201880000|2022-04-17 13:24:40|15110.6|14990.6|15110.14|14990.14|15110.85|14990.85|15110.02|14990.02|9
1650201890000|2022-04-17 13:24:50|15110.18|14990.18|15109.88|14989.88|15110.18|14990.18|15109.88|14989.88|8
1650201900000|2022-04-17 13:25:00|15109.79|14989.79|15107.23|14987.23|15109.79|14989.79|15107.23|14987.23|8
1650201910000|2022-04-17 13:25:10|15106.97|14986.97|15106.1|14986.1|15106.98|14986.98|15106.1|14986.1|10
1650201920000|2022-04-17 13:25:20|15106.04|14986.04|15106.6|14986.6|15106.6|14986.6|15105.91|14985.91|10
1650201930000|2022-04-17 13:25:30|15106.64|14986.64|15106.71|14986.71|15106.82|14986.82|15106.54|14986.54|9
1650201940000|2022-04-17 13:25:40|15107.13|14987.13|15107.57|14987.57|15107.96|14987.96|15107.03|14987.03|10
1650201950000|2022-04-17 13:25:50|15107.49|14987.49|15107.73|14987.73|15107.83|14987.83|15107.48|14987.48|8
1650201960000|2022-04-17 13:26:00|15108.16|14988.16|15108.73|14988.73|15108.74|14988.74|15108.16|14988.16|10
1650201970000|2022-04-17 13:26:10|15108.69|14988.69|15108.81|14988.81|15108.83|14988.83|15108.41|14988.41|9
1650201980000|2022-04-17 13:26:20|15108.49|14988.49|15107.97|14987.97|15108.61|14988.61|15107.84|14987.84|9
1650201990000|2022-04-17 13:26:30|15107.98|14987.98|15107.41|14987.41|15107.98|14987.98|15107.38|14987.38|10
1650202000000|2022-04-17 13:26:40|15107.21|14987.21|15105.77|14985.77|15107.21|14987.21|15105.77|14985.77|9
1650202010000|2022-04-17 13:26:50|15105.82|14985.82|15105.77|14985.77|15105.85|14985.85|15105.56|14985.56|9
1650202020000|2022-04-17 13:27:00|15105.87|14985.87|15103.81|14983.81|15105.87|14985.87|15103.81|14983.81|10
1650202030000|2022-04-17 13:27:10|15103.74|14983.74|15100.64|14980.64|15103.74|14983.74|15100.64|14980.64|10
1650202040000|2022-04-17 13:27:20|15099.82|14979.82|15097.39|14977.39|15099.82|14979.82|15097.39|14977.39|10
1650202050000|2022-04-17 13:27:30|15097.23|14977.23|15095.15|14975.15|15097.23|14977.23|15095.15|14975.15|10
1650202060000|2022-04-17 13:27:40|15095.36|14975.36|15095.11|14975.11|15096.3|14976.3|15095.11|14975.11|10
1650202070000|2022-04-17 13:27:50|15095.13|14975.13|15095.66|14975.66|15095.87|14975.87|15095.13|14975.13|10
1650202080000|2022-04-17 13:28:00|15095.64|14975.64|15095.7|14975.7|15095.87|14975.87|15095.46|14975.46|10
1650202090000|2022-04-17 13:28:10|15095.68|14975.68|15094.35|14974.35|15095.68|14975.68|15094.35|14974.35|10
1650202100000|2022-04-17 13:28:20|15094.08|14974.08|15093.58|14973.58|15094.08|14974.08|15093.58|14973.58|9
1650202110000|2022-04-17 13:28:30|15093.48|14973.48|15092.94|14972.94|15093.48|14973.48|15092.94|14972.94|9
1650202120000|2022-04-17 13:28:40|15092.96|14972.96|15092.59|14972.59|15092.98|14972.98|15092.54|14972.54|9
1650202130000|2022-04-17 13:28:50|15092.52|14972.52|15090.82|14970.82|15092.52|14972.52|15090.82|14970.82|10
1650202140000|2022-04-17 13:29:00|15090.78|14970.78|15090.3|14970.3|15090.78|14970.78|15090.3|14970.3|10
1650202150000|2022-04-17 13:29:10|15090.25|14970.25|15089.52|14969.52|15090.27|14970.27|15089.52|14969.52|9
1650202160000|2022-04-17 13:29:20|15088.85|14968.85|15090.26|14970.26|15090.41|14970.41|15088.85|14968.85|10
1650202170000|2022-04-17 13:29:30|15090.27|14970.27|15089.57|14969.57|15090.77|14970.77|15089.32|14969.32|10
1650202180000|2022-04-17 13:29:40|15089.58|14969.58|15089.51|14969.51|15089.77|14969.77|15089.44|14969.44|8
1650202190000|2022-04-17 13:29:50|15089.59|14969.59|15088.51|14968.51|15089.63|14969.63|15088.51|14968.51|9
1650202200000|2022-04-17 13:30:00|15088.3|14968.3|15084.8|14964.8|15088.37|14968.37|15084.8|14964.8|9
1650202210000|2022-04-17 13:30:10|15084.41|14964.41|15081.09|14961.09|15084.54|14964.54|15081.09|14961.09|10
1650202220000|2022-04-17 13:30:20|15080.85|14960.85|15078.56|14958.56|15080.85|14960.85|15078.56|14958.56|10
1650202230000|2022-04-17 13:30:30|15077.57|14957.57|15076.69|14956.69|15077.57|14957.57|15075.85|14955.85|10
1650202240000|2022-04-17 13:30:40|15076.37|14956.37|15076.79|14956.79|15077.39|14957.39|15076.37|14956.37|10
1650202250000|2022-04-17 13:30:50|15077.31|14957.31|15078.14|14958.14|15078.29|14958.29|15076.97|14956.97|10
1650202260000|2022-04-17 13:31:00|15078.22|14958.22|15078.48|14958.48|15078.48|14958.48|15077.59|14957.59|9
1650202270000|2022-04-17 13:31:10|15078.14|14958.14|15076.74|14956.74|15078.15|14958.15|15076.74|14956.74|10
1650202280000|2022-04-17 13:31:20|15076.79|14956.79|15077.36|14957.36|15077.49|14957.49|15076.79|14956.79|10
1650202290000|2022-04-17 13:31:30|15077.4|14957.4|15076.11|14956.11|15077.48|14957.48|15076.11|14956.11|10
1650202300000|2022-04-17 13:31:40|15075.88|14955.88|15076.03|14956.03|15076.03|14956.03|15074.91|14954.91|10
1650202310000|2022-04-17 13:31:50|15075.69|14955.69|15078.07|14958.07|15078.07|14958.07|15075.69|14955.69|9
1650202320000|2022-04-17 13:32:00|15078.83|14958.83|15080.84|14960.84|15080.84|14960.84|15078.83|14958.83|10
1650202330000|2022-04-17 13:32:10|15080.93|14960.93|15081.78|14961.78|15081.78|14961.78|15080.93|14960.93|10
1650202340000|2022-04-17 13:32:20|15082.04|14962.04|15083.59|14963.59|15083.59|14963.59|15082.04|14962.04|9
1650202350000|2022-04-17 13:32:30|15083.61|14963.61|15084.87|14964.87|15084.87|14964.87|15083.61|14963.61|10
1650202360000|2022-04-17 13:32:40|15084.84|14964.84|15084.34|14964.34|15084.92|14964.92|15084.34|14964.34|9
1650202370000|2022-04-17 13:32:50|15084.17|14964.17|15082.98|14962.98|15084.17|14964.17|15082.98|14962.98|10
1650202380000|2022-04-17 13:33:00|15082.77|14962.77|15082.47|14962.47|15082.77|14962.77|15082.39|14962.39|9
1650202390000|2022-04-17 13:33:10|15081.93|14961.93|15081.23|14961.23|15081.96|14961.96|15081.13|14961.13|8
1650202400000|2022-04-17 13:33:20|15080.86|14960.86|15081.5|14961.5|15081.5|14961.5|15080.83|14960.83|10
1650202410000|2022-04-17 13:33:30|15081.52|14961.52|15082.57|14962.57|15082.57|14962.57|15081.51|14961.51|9
1650202420000|2022-04-17 13:33:40|15082.5|14962.5|15082.91|14962.91|15083|14963|15082.5|14962.5|10
1650202430000|2022-04-17 13:33:50|15083.21|14963.21|15083.96|14963.96|15083.96|14963.96|15083.21|14963.21|10
1650202440000|2022-04-17 13:34:00|15084.06|14964.06|15085.02|14965.02|15085.02|14965.02|15083.82|14963.82|10
1650202450000|2022-04-17 13:34:10|15084.89|14964.89|15086.23|14966.23|15086.23|14966.23|15084.79|14964.79|9
1650202460000|2022-04-17 13:34:20|15086.34|14966.34|15087.29|14967.29|15087.32|14967.32|15086.31|14966.31|10
1650202470000|2022-04-17 13:34:30|15087.39|14967.39|15087.77|14967.77|15087.77|14967.77|15087.31|14967.31|10
1650202480000|2022-04-17 13:34:40|15087.88|14967.88|15088.56|14968.56|15088.56|14968.56|15087.86|14967.86|9
1650202490000|2022-04-17 13:34:50|15088.58|14968.58|15088.77|14968.77|15088.81|14968.81|15088.51|14968.51|9
1650202500000|2022-04-17 13:35:00|15088.79|14968.79|15088.87|14968.87|15088.87|14968.87|15088.56|14968.56|10
1650202510000|2022-04-17 13:35:10|15088.83|14968.83|15089.47|14969.47|15089.62|14969.62|15088.75|14968.75|10
1650202520000|2022-04-17 13:35:20|15089.53|14969.53|15089.91|14969.91|15089.91|14969.91|15089.47|14969.47|9
1650202530000|2022-04-17 13:35:30|15090.44|14970.44|15092.33|14972.33|15092.33|14972.33|15090.44|14970.44|9
1650202540000|2022-04-17 13:35:40|15092.81|14972.81|15095.72|14975.72|15095.72|14975.72|15092.81|14972.81|10
1650202550000|2022-04-17 13:35:50|15095.82|14975.82|15095.88|14975.88|15096.07|14976.07|15095.76|14975.76|9
1650202560000|2022-04-17 13:36:00|15095.87|14975.87|15098.47|14978.47|15098.81|14978.81|15095.87|14975.87|9
1650202570000|2022-04-17 13:36:10|15098.58|14978.58|15102.64|14982.64|15102.64|14982.64|15098.58|14978.58|9
1650202580000|2022-04-17 13:36:20|15102.81|14982.81|15104.94|14984.94|15104.94|14984.94|15102.81|14982.81|9
1650202590000|2022-04-17 13:36:30|15104.9|14984.9|15107.19|14987.19|15107.19|14987.19|15104.74|14984.74|10
1650202600000|2022-04-17 13:36:40|15107.59|14987.59|15112.01|14992.01|15112.01|14992.01|15107.59|14987.59|10
1650202610000|2022-04-17 13:36:50|15112.08|14992.08|15115.11|14995.11|15115.11|14995.11|15112.08|14992.08|10
1650202620000|2022-04-17 13:37:00|15115.87|14995.87|15121.49|15001.49|15121.49|15001.49|15115.87|14995.87|10
1650202630000|2022-04-17 13:37:10|15122.4|15002.4|15127.37|15007.37|15128.04|15008.04|15122.4|15002.4|9
1650202640000|2022-04-17 13:37:20|15127.44|15007.44|15132.63|15012.63|15132.63|15012.63|15127.44|15007.44|9
1650202650000|2022-04-17 13:37:30|15134.66|15014.66|15135.67|15015.67|15135.76|15015.76|15134.66|15014.66|9
1650202660000|2022-04-17 13:37:40|15135.37|15015.37|15134.41|15014.41|15137.27|15017.27|15134.41|15014.41|10
1650202670000|2022-04-17 13:37:50|15132.78|15012.78|15130.08|15010.08|15132.84|15012.84|15130.08|15010.08|10
1650202680000|2022-04-17 13:38:00|15130.01|15010.01|15131.51|15011.51|15131.57|15011.57|15129.76|15009.76|10
1650202690000|2022-04-17 13:38:10|15131.41|15011.41|15128.52|15008.52|15131.42|15011.42|15128.52|15008.52|10
1650202700000|2022-04-17 13:38:20|15128.51|15008.51|15127.7|15007.7|15128.51|15008.51|15127.47|15007.47|10
1650202710000|2022-04-17 13:38:30|15127.56|15007.56|15128.62|15008.62|15128.7|15008.7|15127.56|15007.56|10
1650202720000|2022-04-17 13:38:40|15128.72|15008.72|15129.02|15009.02|15129.69|15009.69|15128.72|15008.72|9
1650202730000|2022-04-17 13:38:50|15129.06|15009.06|15129.48|15009.48|15129.72|15009.72|15129.06|15009.06|10
1650202740000|2022-04-17 13:39:00|15129.68|15009.68|15129.38|15009.38|15129.68|15009.68|15129.32|15009.32|9
1650202750000|2022-04-17 13:39:10|15129.06|15009.06|15128.84|15008.84|15129.41|15009.41|15128.01|15008.01|9
1650202760000|2022-04-17 13:39:20|15128.74|15008.74|15129.65|15009.65|15129.65|15009.65|15128.39|15008.39|10
1650202770000|2022-04-17 13:39:30|15129.81|15009.81|15129.45|15009.45|15129.89|15009.89|15129.31|15009.31|10
1650202780000|2022-04-17 13:39:40|15129.67|15009.67|15129.64|15009.64|15129.8|15009.8|15129.47|15009.47|9
1650202790000|2022-04-17 13:39:50|15129.67|15009.67|15133.6|15013.6|15133.6|15013.6|15129.67|15009.67|9
1650202800000|2022-04-17 13:40:00|15133.32|15013.32|15135.43|15015.43|15135.46|15015.46|15133.32|15013.32|10
1650202810000|2022-04-17 13:40:10|15135.99|15015.99|15139.25|15019.25|15139.25|15019.25|15135.99|15015.99|10
1650202820000|2022-04-17 13:40:20|15140.85|15020.85|15144.04|15024.04|15144.11|15024.11|15140.85|15020.85|10
1650202830000|2022-04-17 13:40:30|15143.59|15023.59|15147.11|15027.11|15147.11|15027.11|15143.36|15023.36|10
1650202840000|2022-04-17 13:40:40|15148.01|15028.01|15151.54|15031.54|15151.54|15031.54|15148.01|15028.01|10
1650202850000|2022-04-17 13:40:50|15152.12|15032.12|15154.12|15034.12|15154.19|15034.19|15152.12|15032.12|10
1650202860000|2022-04-17 13:41:00|15154.52|15034.52|15152.71|15032.71|15154.52|15034.52|15151.99|15031.99|10
1650202870000|2022-04-17 13:41:10|15152.87|15032.87|15153.59|15033.59|15154.74|15034.74|15152.42|15032.42|10
1650202880000|2022-04-17 13:41:20|15154.34|15034.34|15157.35|15037.35|15157.35|15037.35|15154.34|15034.34|10
1650202890000|2022-04-17 13:41:30|15157.8|15037.8|15159.8|15039.8|15159.8|15039.8|15157.11|15037.11|10
1650202900000|2022-04-17 13:41:40|15158.48|15038.48|15162.64|15042.64|15162.64|15042.64|15158.13|15038.13|9
1650202910000|2022-04-17 13:41:50|15162.02|15042.02|15161.99|15041.99|15163.81|15043.81|15161.99|15041.99|10
1650202920000|2022-04-17 13:42:00|15162.06|15042.06|15171.41|15051.41|15172.43|15052.43|15162.06|15042.06|10
1650202930000|2022-04-17 13:42:10|15171.63|15051.63|15173.89|15053.89|15173.89|15053.89|15171.47|15051.47|10
1650202940000|2022-04-17 13:42:20|15173.88|15053.88|15171.95|15051.95|15173.88|15053.88|15171.95|15051.95|10
1650202950000|2022-04-17 13:42:30|15171.23|15051.23|15170.12|15050.12|15172.17|15052.17|15170.12|15050.12|10
1650202960000|2022-04-17 13:42:40|15170.97|15050.97|15168.12|15048.12|15170.97|15050.97|15168.12|15048.12|10
1650202970000|2022-04-17 13:42:50|15167.3|15047.3|15165.11|15045.11|15167.3|15047.3|15165.11|15045.11|10
1650202980000|2022-04-17 13:43:00|15165.12|15045.12|15162.89|15042.89|15165.12|15045.12|15162.89|15042.89|10
1650202990000|2022-04-17 13:43:10|15161.8|15041.8|15158.01|15038.01|15161.8|15041.8|15158.01|15038.01|9
1650203000000|2022-04-17 13:43:20|15157.86|15037.86|15157.15|15037.15|15158.62|15038.62|15157.03|15037.03|10
1650203010000|2022-04-17 13:43:30|15155.92|15035.92|15154.71|15034.71|15155.99|15035.99|15154.71|15034.71|10
1650203020000|2022-04-17 13:43:40|15154.62|15034.62|15155.26|15035.26|15155.35|15035.35|15154.35|15034.35|10
1650203030000|2022-04-17 13:43:50|15155.46|15035.46|15159.31|15039.31|15159.31|15039.31|15155.46|15035.46|10
1650203040000|2022-04-17 13:44:00|15160.14|15040.14|15167.64|15047.64|15167.64|15047.64|15159.35|15039.35|10
1650203050000|2022-04-17 13:44:10|15167.87|15047.87|15171.79|15051.79|15171.79|15051.79|15167.87|15047.87|10
1650203060000|2022-04-17 13:44:20|15172.49|15052.49|15177.94|15057.94|15177.94|15057.94|15172.49|15052.49|10
1650203070000|2022-04-17 13:44:30|15177.11|15057.11|15176.95|15056.95|15177.55|15057.55|15176.66|15056.66|10
1650203080000|2022-04-17 13:44:40|15177.26|15057.26|15176.96|15056.96|15177.26|15057.26|15176.13|15056.13|10
1650203090000|2022-04-17 13:44:50|15177|15057|15177.9|15057.9|15178.99|15058.99|15176.96|15056.96|10
1650203100000|2022-04-17 13:45:00|15179.28|15059.28|15180.82|15060.82|15181.53|15061.53|15179.02|15059.02|10
1650203110000|2022-04-17 13:45:10|15180.39|15060.39|15181.62|15061.62|15182.08|15062.08|15180.35|15060.35|10
1650203120000|2022-04-17 13:45:20|15181.88|15061.88|15186.35|15066.35|15186.35|15066.35|15181.88|15061.88|10
1650203130000|2022-04-17 13:45:30|15186.72|15066.72|15190.89|15070.89|15190.89|15070.89|15186.72|15066.72|10
1650203140000|2022-04-17 13:45:40|15191.49|15071.49|15191.57|15071.57|15192.61|15072.61|15191.36|15071.36|10
1650203150000|2022-04-17 13:45:50|15191.41|15071.41|15187.49|15067.49|15192.18|15072.18|15187.49|15067.49|10
1650203160000|2022-04-17 13:46:00|15187.02|15067.02|15182.14|15062.14|15187.02|15067.02|15182.14|15062.14|10
1650203170000|2022-04-17 13:46:10|15181.33|15061.33|15179.95|15059.95|15181.33|15061.33|15179.06|15059.06|10
1650203180000|2022-04-17 13:46:20|15180.07|15060.07|15180.5|15060.5|15180.5|15060.5|15179.41|15059.41|10
1650203190000|2022-04-17 13:46:30|15180.07|15060.07|15184.26|15064.26|15184.26|15064.26|15180.07|15060.07|10
1650203200000|2022-04-17 13:46:40|15184.32|15064.32|15184.72|15064.72|15185.27|15065.27|15184.06|15064.06|10
1650203210000|2022-04-17 13:46:50|15184.63|15064.63|15182.3|15062.3|15184.63|15064.63|15182.3|15062.3|10
1650203220000|2022-04-17 13:47:00|15182.45|15062.45|15183.37|15063.37|15183.54|15063.54|15182.45|15062.45|10
1650203230000|2022-04-17 13:47:10|15183.78|15063.78|15183.17|15063.17|15184.27|15064.27|15182.39|15062.39|10
1650203240000|2022-04-17 13:47:20|15182.93|15062.93|15183.52|15063.52|15183.52|15063.52|15182.68|15062.68|10
1650203250000|2022-04-17 13:47:30|15183.61|15063.61|15183.47|15063.47|15184.04|15064.04|15183.47|15063.47|10
1650203260000|2022-04-17 13:47:40|15182.87|15062.87|15182.58|15062.58|15183.63|15063.63|15182.58|15062.58|10
1650203270000|2022-04-17 13:47:50|15182.12|15062.12|15179.62|15059.62|15182.2|15062.2|15179.62|15059.62|10
1650203280000|2022-04-17 13:48:00|15179.29|15059.29|15176.52|15056.52|15179.35|15059.35|15176.52|15056.52|8
1650203290000|2022-04-17 13:48:10|15176.3|15056.3|15172.94|15052.94|15176.3|15056.3|15172.94|15052.94|10
1650203300000|2022-04-17 13:48:20|15172.9|15052.9|15174.05|15054.05|15174.92|15054.92|15172.64|15052.64|10
1650203310000|2022-04-17 13:48:30|15174.28|15054.28|15177.36|15057.36|15177.36|15057.36|15174.28|15054.28|10
1650203320000|2022-04-17 13:48:40|15178.72|15058.72|15180.42|15060.42|15180.42|15060.42|15178.72|15058.72|10
1650203330000|2022-04-17 13:48:50|15181.1|15061.1|15180.82|15060.82|15181.89|15061.89|15180.82|15060.82|10
1650203340000|2022-04-17 13:49:00|15181.15|15061.15|15183.31|15063.31|15183.31|15063.31|15181.08|15061.08|10
1650203350000|2022-04-17 13:49:10|15184.01|15064.01|15184.71|15064.71|15184.71|15064.71|15183.84|15063.84|9
1650203360000|2022-04-17 13:49:20|15185.63|15065.63|15185.74|15065.74|15185.86|15065.86|15185.29|15065.29|9
1650203370000|2022-04-17 13:49:30|15186.01|15066.01|15188.23|15068.23|15188.23|15068.23|15186.01|15066.01|10
1650203380000|2022-04-17 13:49:40|15188.1|15068.1|15188.67|15068.67|15188.86|15068.86|15187.86|15067.86|10
1650203390000|2022-04-17 13:49:50|15188.84|15068.84|15190.91|15070.91|15190.91|15070.91|15188.44|15068.44|9
1650203400000|2022-04-17 13:50:00|15190.42|15070.42|15188.85|15068.85|15190.75|15070.75|15188.73|15068.73|10
1650203410000|2022-04-17 13:50:10|15189.41|15069.41|15188.08|15068.08|15189.42|15069.42|15188.08|15068.08|10
1650203420000|2022-04-17 13:50:20|15187.96|15067.96|15187.65|15067.65|15188.55|15068.55|15187.49|15067.49|10
1650203430000|2022-04-17 13:50:30|15187.28|15067.28|15185.64|15065.64|15187.95|15067.95|15185.64|15065.64|9
1650203440000|2022-04-17 13:50:40|15185.8|15065.8|15183.26|15063.26|15185.8|15065.8|15183.26|15063.26|10
1650203450000|2022-04-17 13:50:50|15183.42|15063.42|15182.07|15062.07|15183.69|15063.69|15182.07|15062.07|10
1650203460000|2022-04-17 13:51:00|15181.91|15061.91|15182.35|15062.35|15182.43|15062.43|15181.57|15061.57|10
1650203470000|2022-04-17 13:51:10|15181.88|15061.88|15179.56|15059.56|15181.88|15061.88|15179.56|15059.56|9
1650203480000|2022-04-17 13:51:20|15180.15|15060.15|15179.7|15059.7|15180.15|15060.15|15178.66|15058.66|10
1650203490000|2022-04-17 13:51:30|15178.76|15058.76|15178.13|15058.13|15179.04|15059.04|15178.05|15058.05|10
1650203500000|2022-04-17 13:51:40|15178.01|15058.01|15176.39|15056.39|15178.01|15058.01|15176.39|15056.39|10
1650203510000|2022-04-17 13:51:50|15176.06|15056.06|15176.71|15056.71|15177.74|15057.74|15175.92|15055.92|10
1650203520000|2022-04-17 13:52:00|15176.54|15056.54|15176.06|15056.06|15177.37|15057.37|15175.72|15055.72|10
1650203530000|2022-04-17 13:52:10|15175.22|15055.22|15173.81|15053.81|15175.67|15055.67|15173.81|15053.81|10
1650203540000|2022-04-17 13:52:20|15173.9|15053.9|15170.01|15050.01|15173.9|15053.9|15170.01|15050.01|10
1650203550000|2022-04-17 13:52:30|15169.9|15049.9|15165.6|15045.6|15169.9|15049.9|15165.52|15045.52|10
1650203560000|2022-04-17 13:52:40|15165.39|15045.39|15163.28|15043.28|15165.43|15045.43|15163.19|15043.19|10
1650203570000|2022-04-17 13:52:50|15162.85|15042.85|15161.16|15041.16|15162.85|15042.85|15160.57|15040.57|9
1650203580000|2022-04-17 13:53:00|15160.84|15040.84|15155.51|15035.51|15160.84|15040.84|15154.82|15034.82|10
1650203590000|2022-04-17 13:53:10|15155.23|15035.23|15153.93|15033.93|15155.36|15035.36|15153.86|15033.86|10
1650203600000|2022-04-17 13:53:20|15154.65|15034.65|15151.97|15031.97|15154.65|15034.65|15151.71|15031.71|10
1650203610000|2022-04-17 13:53:30|15151.57|15031.57|15153.41|15033.41|15153.41|15033.41|15151.52|15031.52|10
1650203620000|2022-04-17 13:53:40|15153.5|15033.5|15154.89|15034.89|15154.89|15034.89|15153.5|15033.5|10
1650203630000|2022-04-17 13:53:50|15154.54|15034.54|15156.88|15036.88|15157.55|15037.55|15154.44|15034.44|9
1650203640000|2022-04-17 13:54:00|15158.01|15038.01|15163.13|15043.13|15163.13|15043.13|15157.22|15037.22|10
1650203650000|2022-04-17 13:54:10|15162.79|15042.79|15159.75|15039.75|15162.79|15042.79|15159.27|15039.27|10
1650203660000|2022-04-17 13:54:20|15159.37|15039.37|15158.01|15038.01|15159.37|15039.37|15157.5|15037.5|10
1650203670000|2022-04-17 13:54:30|15157.03|15037.03|15155.49|15035.49|15157.03|15037.03|15155.49|15035.49|10
1650203680000|2022-04-17 13:54:40|15155.53|15035.53|15154.61|15034.61|15155.9|15035.9|15154.33|15034.33|10
1650203690000|2022-04-17 13:54:50|15153.02|15033.02|15149.14|15029.14|15153.91|15033.91|15148.84|15028.84|10
1650203700000|2022-04-17 13:55:00|15149.91|15029.91|15145.97|15025.97|15150.57|15030.57|15145.97|15025.97|10
1650203710000|2022-04-17 13:55:10|15146.47|15026.47|15144.91|15024.91|15147.04|15027.04|15144.75|15024.75|10
1650203720000|2022-04-17 13:55:20|15144.49|15024.49|15142.97|15022.97|15145.1|15025.1|15142.97|15022.97|10
1650203730000|2022-04-17 13:55:30|15142.94|15022.94|15145.19|15025.19|15145.59|15025.59|15142.94|15022.94|10
1650203740000|2022-04-17 13:55:40|15145.39|15025.39|15148.5|15028.5|15148.5|15028.5|15145.39|15025.39|10
1650203750000|2022-04-17 13:55:50|15147.88|15027.88|15149.59|15029.59|15149.59|15029.59|15147.88|15027.88|10
1650203760000|2022-04-17 13:56:00|15148.21|15028.21|15149.99|15029.99|15150.83|15030.83|15148.21|15028.21|10
1650203770000|2022-04-17 13:56:10|15150.23|15030.23|15149.35|15029.35|15151.35|15031.35|15149.35|15029.35|10
1650203780000|2022-04-17 13:56:20|15149.91|15029.91|15150.19|15030.19|15150.29|15030.29|15148.94|15028.94|10
1650203790000|2022-04-17 13:56:30|15149.52|15029.52|15149.6|15029.6|15150.57|15030.57|15149.41|15029.41|10
1650203800000|2022-04-17 13:56:40|15149.36|15029.36|15147.97|15027.97|15149.46|15029.46|15147.82|15027.82|9
1650203810000|2022-04-17 13:56:50|15147.87|15027.87|15147.58|15027.58|15148.75|15028.75|15146.37|15026.37|10
1650203820000|2022-04-17 13:57:00|15145.47|15025.47|15145.58|15025.58|15147.11|15027.11|15145.41|15025.41|10
1650203830000|2022-04-17 13:57:10|15144.99|15024.99|15146.06|15026.06|15146.33|15026.33|15144.99|15024.99|10
1650203840000|2022-04-17 13:57:20|15145.57|15025.57|15144.04|15024.04|15146.07|15026.07|15144.04|15024.04|10
1650203850000|2022-04-17 13:57:30|15144.37|15024.37|15143.08|15023.08|15144.37|15024.37|15142.7|15022.7|10
1650203860000|2022-04-17 13:57:40|15143.25|15023.25|15143.23|15023.23|15143.71|15023.71|15143.23|15023.23|10
1650203870000|2022-04-17 13:57:50|15142.66|15022.66|15142.11|15022.11|15143.49|15023.49|15142.11|15022.11|9
1650203880000|2022-04-17 13:58:00|15142.04|15022.04|15140.68|15020.68|15142.04|15022.04|15140.53|15020.53|10
1650203890000|2022-04-17 13:58:10|15140.31|15020.31|15138.85|15018.85|15140.46|15020.46|15138.51|15018.51|10
1650203900000|2022-04-17 13:58:20|15136.69|15016.69|15135.27|15015.27|15136.69|15016.69|15135.03|15015.03|10
1650203910000|2022-04-17 13:58:30|15134.6|15014.6|15135.49|15015.49|15135.49|15015.49|15134.02|15014.02|10
1650203920000|2022-04-17 13:58:40|15135.78|15015.78|15137.81|15017.81|15137.81|15017.81|15135.78|15015.78|10
1650203930000|2022-04-17 13:58:50|15137.92|15017.92|15139.18|15019.18|15139.18|15019.18|15137|15017|10
1650203940000|2022-04-17 13:59:00|15139.72|15019.72|15140.31|15020.31|15140.31|15020.31|15139.03|15019.03|10
1650203950000|2022-04-17 13:59:10|15139.63|15019.63|15138.39|15018.39|15139.63|15019.63|15138.39|15018.39|10
1650203960000|2022-04-17 13:59:20|15137.06|15017.06|15133.2|15013.2|15137.06|15017.06|15132.88|15012.88|10
1650203970000|2022-04-17 13:59:30|15132.21|15012.21|15129.88|15009.88|15132.21|15012.21|15129.55|15009.55|10
1650203980000|2022-04-17 13:59:40|15130.34|15010.34|15128.75|15008.75|15130.34|15010.34|15128.71|15008.71|10
1650203990000|2022-04-17 13:59:50|15129.46|15009.46|15123.41|15003.41|15129.46|15009.46|15122.35|15002.35|10
1650204000000|2022-04-17 14:00:00|15121.87|15001.87|15120.13|15000.13|15121.87|15001.87|15115.07|14995.07|10
1650204010000|2022-04-17 14:00:10|15113.55|14993.55|15096.23|14976.23|15113.55|14993.55|15096.23|14976.23|10
1650204020000|2022-04-17 14:00:20|15096.25|14976.25|15089.16|14969.16|15096.25|14976.25|15089.16|14969.16|10
1650204030000|2022-04-17 14:00:30|15089.03|14969.03|15088.55|14968.55|15089.6|14969.6|15088.21|14968.21|10
1650204040000|2022-04-17 14:00:40|15088.68|14968.68|15086.58|14966.58|15089.09|14969.09|15086.58|14966.58|10
1650204050000|2022-04-17 14:00:50|15085.8|14965.8|15082.25|14962.25|15085.8|14965.8|15082.25|14962.25|10
1650204060000|2022-04-17 14:01:00|15084.36|14964.36|15075.72|14955.72|15084.36|14964.36|15075.72|14955.72|10
1650204070000|2022-04-17 14:01:10|15075.6|14955.6|15074.87|14954.87|15077.2|14957.2|15073.31|14953.31|10
1650204080000|2022-04-17 14:01:20|15077.88|14957.88|15077.94|14957.94|15078.37|14958.37|15075.31|14955.31|10
1650204090000|2022-04-17 14:01:30|15078.45|14958.45|15082.23|14962.23|15082.51|14962.51|15078.4|14958.4|10
1650204100000|2022-04-17 14:01:40|15083.43|14963.43|15086.04|14966.04|15086.04|14966.04|15082.3|14962.3|10
1650204110000|2022-04-17 14:01:50|15085.53|14965.53|15091.91|14971.91|15091.91|14971.91|15085.53|14965.53|10
1650204120000|2022-04-17 14:02:00|15090.51|14970.51|15093.63|14973.63|15093.69|14973.69|15090.51|14970.51|10
1650204130000|2022-04-17 14:02:10|15092.9|14972.9|15097.51|14977.51|15097.51|14977.51|15092.9|14972.9|9
1650204140000|2022-04-17 14:02:20|15097.02|14977.02|15099.46|14979.46|15099.59|14979.59|15097.02|14977.02|10
1650204150000|2022-04-17 14:02:30|15099.2|14979.2|15102.09|14982.09|15102.13|14982.13|15099.2|14979.2|10
1650204160000|2022-04-17 14:02:40|15102.19|14982.19|15105.5|14985.5|15106.27|14986.27|15102.19|14982.19|10
1650204170000|2022-04-17 14:02:50|15104.97|14984.97|15107.91|14987.91|15109.47|14989.47|15104.97|14984.97|10
1650204180000|2022-04-17 14:03:00|15106.16|14986.16|15103.59|14983.59|15106.56|14986.56|15103.59|14983.59|10
1650204190000|2022-04-17 14:03:10|15102.99|14982.99|15095.36|14975.36|15102.99|14982.99|15095.36|14975.36|10
1650204200000|2022-04-17 14:03:20|15094.57|14974.57|15090.75|14970.75|15094.57|14974.57|15090.75|14970.75|10
1650204210000|2022-04-17 14:03:30|15090.48|14970.48|15089.26|14969.26|15090.48|14970.48|15088.92|14968.92|10
1650204220000|2022-04-17 14:03:40|15088.31|14968.31|15088.51|14968.51|15088.51|14968.51|15086.96|14966.96|10
1650204230000|2022-04-17 14:03:50|15089.07|14969.07|15090.64|14970.64|15090.64|14970.64|15088.24|14968.24|10
1650204240000|2022-04-17 14:04:00|15091.17|14971.17|15092.89|14972.89|15093.16|14973.16|15090.85|14970.85|10
1650204250000|2022-04-17 14:04:10|15093.72|14973.72|15095.5|14975.5|15095.5|14975.5|15093.39|14973.39|10
1650204260000|2022-04-17 14:04:20|15095.92|14975.92|15096.23|14976.23|15096.75|14976.75|15095.92|14975.92|10
1650204270000|2022-04-17 14:04:30|15096.83|14976.83|15098.49|14978.49|15098.51|14978.51|15096.83|14976.83|10
1650204280000|2022-04-17 14:04:40|15098.74|14978.74|15099.43|14979.43|15099.43|14979.43|15098.59|14978.59|10
1650204290000|2022-04-17 14:04:50|15099.49|14979.49|15100.98|14980.98|15100.98|14980.98|15099.49|14979.49|10
1650204300000|2022-04-17 14:05:00|15100.97|14980.97|15100.97|14980.97|15101.04|14981.04|15100.76|14980.76|9
1650204310000|2022-04-17 14:05:10|15100.99|14980.99|15101.56|14981.56|15101.78|14981.78|15100.99|14980.99|10
1650204320000|2022-04-17 14:05:20|15100.99|14980.99|15100.57|14980.57|15101.28|14981.28|15100.57|14980.57|10
1650204330000|2022-04-17 14:05:30|15100.27|14980.27|15100.35|14980.35|15100.43|14980.43|15100.27|14980.27|8
1650204340000|2022-04-17 14:05:40|15100.26|14980.26|15100.12|14980.12|15100.38|14980.38|15100.05|14980.05|10
1650204350000|2022-04-17 14:05:50|15100.32|14980.32|15101.74|14981.74|15101.74|14981.74|15100.32|14980.32|9
1650204360000|2022-04-17 14:06:00|15101.88|14981.88|15102.39|14982.39|15102.39|14982.39|15101.84|14981.84|10
1650204370000|2022-04-17 14:06:10|15102.41|14982.41|15104.89|14984.89|15104.89|14984.89|15102.41|14982.41|10
1650204380000|2022-04-17 14:06:20|15105|14985|15107.75|14987.75|15107.75|14987.75|15105|14985|10
1650204390000|2022-04-17 14:06:30|15107.91|14987.91|15110.88|14990.88|15110.88|14990.88|15107.91|14987.91|10
1650204400000|2022-04-17 14:06:40|15110.72|14990.72|15111.81|14991.81|15111.81|14991.81|15110.72|14990.72|10
1650204410000|2022-04-17 14:06:50|15111.88|14991.88|15116.4|14996.4|15116.4|14996.4|15111.88|14991.88|10
1650204420000|2022-04-17 14:07:00|15116.84|14996.84|15117.82|14997.82|15118.23|14998.23|15116.84|14996.84|10
1650204430000|2022-04-17 14:07:10|15118.1|14998.1|15119.45|14999.45|15119.45|14999.45|15117.6|14997.6|10
1650204440000|2022-04-17 14:07:20|15119.59|14999.59|15118.15|14998.15|15119.75|14999.75|15118.15|14998.15|10
1650204450000|2022-04-17 14:07:30|15118.34|14998.34|15117.35|14997.35|15118.35|14998.35|15117.1|14997.1|10
1650204460000|2022-04-17 14:07:40|15116.82|14996.82|15113.7|14993.7|15116.82|14996.82|15113.7|14993.7|10
1650204470000|2022-04-17 14:07:50|15113.82|14993.82|15114.39|14994.39|15114.48|14994.48|15113.82|14993.82|9
1650204480000|2022-04-17 14:08:00|15114.35|14994.35|15116.96|14996.96|15117.01|14997.01|15114.35|14994.35|10
1650204490000|2022-04-17 14:08:10|15117.3|14997.3|15117.01|14997.01|15117.62|14997.62|15116.79|14996.79|9
1650204500000|2022-04-17 14:08:20|15117.17|14997.17|15117.72|14997.72|15117.72|14997.72|15116.53|14996.53|10
1650204510000|2022-04-17 14:08:30|15117.85|14997.85|15116.16|14996.16|15117.85|14997.85|15116.16|14996.16|10
1650204520000|2022-04-17 14:08:40|15116.08|14996.08|15116.03|14996.03|15116.08|14996.08|15115.83|14995.83|10
1650204530000|2022-04-17 14:08:50|15115.26|14995.26|15115.8|14995.8|15115.8|14995.8|15115.08|14995.08|10
1650204540000|2022-04-17 14:09:00|15115.62|14995.62|15115.77|14995.77|15115.87|14995.87|15115.62|14995.62|9
1650204550000|2022-04-17 14:09:10|15115.57|14995.57|15115.19|14995.19|15115.58|14995.58|15114.97|14994.97|9
1650204560000|2022-04-17 14:09:20|15115.08|14995.08|15113.28|14993.28|15115.08|14995.08|15113.28|14993.28|10
1650204570000|2022-04-17 14:09:30|15113.42|14993.42|15112.52|14992.52|15113.42|14993.42|15112.46|14992.46|10
1650204580000|2022-04-17 14:09:40|15112.84|14992.84|15112.87|14992.87|15113.22|14993.22|15112.75|14992.75|9
1650204590000|2022-04-17 14:09:50|15112.82|14992.82|15111.59|14991.59|15112.82|14992.82|15111.59|14991.59|9
1650204600000|2022-04-17 14:10:00|15111.58|14991.58|15111.81|14991.81|15111.81|14991.81|15111.56|14991.56|9
1650204610000|2022-04-17 14:10:10|15111.79|14991.79|15111.7|14991.7|15112.01|14992.01|15111.7|14991.7|9
1650204620000|2022-04-17 14:10:20|15111.72|14991.72|15111.49|14991.49|15111.72|14991.72|15111.45|14991.45|10
1650204630000|2022-04-17 14:10:30|15111.45|14991.45|15111.35|14991.35|15111.57|14991.57|15111.27|14991.27|10
1650204640000|2022-04-17 14:10:40|15111.47|14991.47|15111.98|14991.98|15111.98|14991.98|15111.32|14991.32|10
1650204650000|2022-04-17 14:10:50|15112.28|14992.28|15112.8|14992.8|15112.8|14992.8|15112.28|14992.28|8
1650204660000|2022-04-17 14:11:00|15112.79|14992.79|15114.56|14994.56|15114.56|14994.56|15112.76|14992.76|10
1650204670000|2022-04-17 14:11:10|15114.82|14994.82|15116.18|14996.18|15116.27|14996.27|15114.82|14994.82|10
1650204680000|2022-04-17 14:11:20|15116.19|14996.19|15117.84|14997.84|15118.4|14998.4|15116.19|14996.19|9
1650204690000|2022-04-17 14:11:30|15117.96|14997.96|15120.57|15000.57|15120.57|15000.57|15117.76|14997.76|10
1650204700000|2022-04-17 14:11:40|15120.6|15000.6|15119.37|14999.37|15120.6|15000.6|15119.37|14999.37|10
1650204710000|2022-04-17 14:11:50|15119.21|14999.21|15119.3|14999.3|15119.39|14999.39|15119.16|14999.16|9
1650204720000|2022-04-17 14:12:00|15119.35|14999.35|15119.67|14999.67|15120.38|15000.38|15119.32|14999.32|9
1650204730000|2022-04-17 14:12:10|15119.48|14999.48|15121.08|15001.08|15121.08|15001.08|15119.33|14999.33|10
1650204740000|2022-04-17 14:12:20|15120.98|15000.98|15121.95|15001.95|15121.95|15001.95|15120.98|15000.98|10
1650204750000|2022-04-17 14:12:30|15121.97|15001.97|15121.42|15001.42|15122.02|15002.02|15121.42|15001.42|9
1650204760000|2022-04-17 14:12:40|15121.3|15001.3|15122.23|15002.23|15122.23|15002.23|15121.3|15001.3|10
1650204770000|2022-04-17 14:12:50|15122.39|15002.39|15120.6|15000.6|15122.39|15002.39|15120.6|15000.6|10
1650204780000|2022-04-17 14:13:00|15119.81|14999.81|15117.9|14997.9|15119.81|14999.81|15117.79|14997.79|10
1650204790000|2022-04-17 14:13:10|15117.95|14997.95|15118.77|14998.77|15118.82|14998.82|15117.7|14997.7|10
1650204800000|2022-04-17 14:13:20|15118.6|14998.6|15118.57|14998.57|15118.82|14998.82|15118.53|14998.53|9
1650204810000|2022-04-17 14:13:30|15118.28|14998.28|15117.8|14997.8|15118.28|14998.28|15117.8|14997.8|10
1650204820000|2022-04-17 14:13:40|15117.85|14997.85|15116.63|14996.63|15117.85|14997.85|15116.52|14996.52|10
1650204830000|2022-04-17 14:13:50|15116.25|14996.25|15116.6|14996.6|15116.71|14996.71|15116.25|14996.25|10
1650204840000|2022-04-17 14:14:00|15116.46|14996.46|15116.77|14996.77|15116.77|14996.77|15116.45|14996.45|9
1650204850000|2022-04-17 14:14:10|15116.74|14996.74|15117.1|14997.1|15117.28|14997.28|15116.74|14996.74|9
1650204860000|2022-04-17 14:14:20|15117.18|14997.18|15116.59|14996.59|15117.18|14997.18|15116.59|14996.59|10
1650204870000|2022-04-17 14:14:30|15116.46|14996.46|15116.76|14996.76|15116.83|14996.83|15116.46|14996.46|10
1650204880000|2022-04-17 14:14:40|15116.81|14996.81|15116.68|14996.68|15116.95|14996.95|15116.62|14996.62|10
1650204890000|2022-04-17 14:14:50|15116.73|14996.73|15118.78|14998.78|15118.81|14998.81|15116.73|14996.73|10
1650204900000|2022-04-17 14:15:00|15118.72|14998.72|15119.68|14999.68|15119.75|14999.75|15118.72|14998.72|9
1650204910000|2022-04-17 14:15:10|15119.58|14999.58|15118.9|14998.9|15120.75|15000.75|15118.9|14998.9|10
1650204920000|2022-04-17 14:15:20|15118.97|14998.97|15118.17|14998.17|15118.97|14998.97|15118.17|14998.17|9
1650204930000|2022-04-17 14:15:30|15118.09|14998.09|15116.48|14996.48|15118.09|14998.09|15116.48|14996.48|10
1650204940000|2022-04-17 14:15:40|15116.31|14996.31|15116.19|14996.19|15116.41|14996.41|15115.85|14995.85|10
1650204950000|2022-04-17 14:15:50|15115.92|14995.92|15114.15|14994.15|15115.92|14995.92|15114.15|14994.15|10
1650204960000|2022-04-17 14:16:00|15114.02|14994.02|15112.98|14992.98|15114.09|14994.09|15112.98|14992.98|9
1650204970000|2022-04-17 14:16:10|15113.15|14993.15|15112.79|14992.79|15113.15|14993.15|15112.18|14992.18|10
1650204980000|2022-04-17 14:16:20|15112.56|14992.56|15111.75|14991.75|15112.79|14992.79|15111.75|14991.75|10
1650204990000|2022-04-17 14:16:30|15111.95|14991.95|15112.04|14992.04|15112.2|14992.2|15111.81|14991.81|8
1650205000000|2022-04-17 14:16:40|15112.18|14992.18|15112.12|14992.12|15112.18|14992.18|15111.93|14991.93|8
1650205010000|2022-04-17 14:16:50|15112.08|14992.08|15112.55|14992.55|15112.55|14992.55|15112.01|14992.01|9
1650205020000|2022-04-17 14:17:00|15112.6|14992.6|15112.57|14992.57|15112.84|14992.84|15112.53|14992.53|9
1650205030000|2022-04-17 14:17:10|15112.59|14992.59|15112.63|14992.63|15112.63|14992.63|15112.34|14992.34|10
1650205040000|2022-04-17 14:17:20|15112.67|14992.67|15112.85|14992.85|15112.85|14992.85|15112.49|14992.49|10
1650205050000|2022-04-17 14:17:30|15112.72|14992.72|15114.8|14994.8|15114.8|14994.8|15112.72|14992.72|10
1650205060000|2022-04-17 14:17:40|15114.99|14994.99|15117|14997|15117|14997|15114.99|14994.99|10
1650205070000|2022-04-17 14:17:50|15116.8|14996.8|15117.49|14997.49|15117.49|14997.49|15116.8|14996.8|10
1650205080000|2022-04-17 14:18:00|15117.28|14997.28|15118.71|14998.71|15118.71|14998.71|15117.28|14997.28|9
1650205090000|2022-04-17 14:18:10|15118.55|14998.55|15118.51|14998.51|15118.76|14998.76|15118.24|14998.24|9
1650205100000|2022-04-17 14:18:20|15118.59|14998.59|15119.59|14999.59|15119.59|14999.59|15118.36|14998.36|10
1650205110000|2022-04-17 14:18:30|15119.32|14999.32|15118.78|14998.78|15119.32|14999.32|15118.27|14998.27|10
1650205120000|2022-04-17 14:18:40|15118.9|14998.9|15118.41|14998.41|15119.05|14999.05|15118.14|14998.14|10
1650205130000|2022-04-17 14:18:50|15118.49|14998.49|15118.51|14998.51|15118.56|14998.56|15118.35|14998.35|9
1650205140000|2022-04-17 14:19:00|15118.74|14998.74|15119.2|14999.2|15119.46|14999.46|15118.74|14998.74|8
1650205150000|2022-04-17 14:19:10|15119.41|14999.41|15119.17|14999.17|15119.41|14999.41|15119.14|14999.14|8
1650205160000|2022-04-17 14:19:20|15119.25|14999.25|15119.81|14999.81|15119.87|14999.87|15119.18|14999.18|10
1650205170000|2022-04-17 14:19:30|15119.68|14999.68|15120.06|15000.06|15120.26|15000.26|15119.68|14999.68|10
1650205180000|2022-04-17 14:19:40|15120.4|15000.4|15120.24|15000.24|15120.6|15000.6|15120.1|15000.1|9
1650205190000|2022-04-17 14:19:50|15120.26|15000.26|15119.64|14999.64|15120.28|15000.28|15119.55|14999.55|10
1650205200000|2022-04-17 14:20:00|15119.75|14999.75|15119.64|14999.64|15119.75|14999.75|15119.3|14999.3|10
1650205210000|2022-04-17 14:20:10|15119.45|14999.45|15119.51|14999.51|15119.65|14999.65|15119.16|14999.16|10
1650205220000|2022-04-17 14:20:20|15119.57|14999.57|15120.46|15000.46|15120.46|15000.46|15119.51|14999.51|9
1650205230000|2022-04-17 14:20:30|15120.52|15000.52|15121.53|15001.53|15121.53|15001.53|15120.33|15000.33|9
1650205240000|2022-04-17 14:20:40|15121.55|15001.55|15121.46|15001.46|15121.66|15001.66|15121.35|15001.35|9
1650205250000|2022-04-17 14:20:50|15121.49|15001.49|15121.4|15001.4|15121.59|15001.59|15121.37|15001.37|10
1650205260000|2022-04-17 14:21:00|15121.61|15001.61|15121.96|15001.96|15122.11|15002.11|15121.61|15001.61|8
1650205270000|2022-04-17 14:21:10|15121.64|15001.64|15121.42|15001.42|15121.64|15001.64|15121.27|15001.27|10
1650205280000|2022-04-17 14:21:20|15121.33|15001.33|15120.77|15000.77|15121.33|15001.33|15120.77|15000.77|8
1650205290000|2022-04-17 14:21:30|15120.61|15000.61|15121.37|15001.37|15121.51|15001.51|15120.5|15000.5|9
1650205300000|2022-04-17 14:21:40|15121.48|15001.48|15121.32|15001.32|15121.52|15001.52|15121.32|15001.32|8
1650205310000|2022-04-17 14:21:50|15120.45|15000.45|15120.44|15000.44|15120.59|15000.59|15120.28|15000.28|10
1650205320000|2022-04-17 14:22:00|15120.43|15000.43|15120.52|15000.52|15120.63|15000.63|15120.4|15000.4|10
1650205330000|2022-04-17 14:22:10|15120.53|15000.53|15121.07|15001.07|15121.08|15001.08|15120.53|15000.53|9
1650205340000|2022-04-17 14:22:20|15120.9|15000.9|15121.58|15001.58|15121.58|15001.58|15120.9|15000.9|8
1650205350000|2022-04-17 14:22:30|15121.75|15001.75|15121.91|15001.91|15121.91|15001.91|15121.48|15001.48|7
1650205360000|2022-04-17 14:22:40|15121.86|15001.86|15121.15|15001.15|15121.86|15001.86|15121.09|15001.09|9
1650205370000|2022-04-17 14:22:50|15121.25|15001.25|15121.39|15001.39|15121.85|15001.85|15121.17|15001.17|8
1650205380000|2022-04-17 14:23:00|15121.02|15001.02|15120.51|15000.51|15121.02|15001.02|15120.27|15000.27|10
1650205390000|2022-04-17 14:23:10|15120.41|15000.41|15119.86|14999.86|15120.41|15000.41|15119.53|14999.53|9
1650205400000|2022-04-17 14:23:20|15119.87|14999.87|15118.49|14998.49|15119.87|14999.87|15118.49|14998.49|9
1650205410000|2022-04-17 14:23:30|15118.2|14998.2|15117.47|14997.47|15118.2|14998.2|15117.47|14997.47|10
1650205420000|2022-04-17 14:23:40|15117.31|14997.31|15116.91|14996.91|15117.34|14997.34|15116.91|14996.91|9
1650205430000|2022-04-17 14:23:50|15116.94|14996.94|15115.73|14995.73|15116.94|14996.94|15115.73|14995.73|10
1650205440000|2022-04-17 14:24:00|15115.71|14995.71|15115.01|14995.01|15115.88|14995.88|15115.01|14995.01|10
1650205450000|2022-04-17 14:24:10|15115.02|14995.02|15114.71|14994.71|15115.02|14995.02|15114.27|14994.27|10
1650205460000|2022-04-17 14:24:20|15114.83|14994.83|15115.23|14995.23|15115.32|14995.32|15114.83|14994.83|9
1650205470000|2022-04-17 14:24:30|15115.36|14995.36|15114.08|14994.08|15115.47|14995.47|15114.08|14994.08|10
1650205480000|2022-04-17 14:24:40|15114.26|14994.26|15114.4|14994.4|15114.51|14994.51|15114.23|14994.23|10
1650205490000|2022-04-17 14:24:50|15114.23|14994.23|15114.99|14994.99|15114.99|14994.99|15114.15|14994.15|8
1650205500000|2022-04-17 14:25:00|15115.08|14995.08|15115.95|14995.95|15115.95|14995.95|15115.06|14995.06|9
1650205510000|2022-04-17 14:25:10|15115.99|14995.99|15115.29|14995.29|15116.11|14996.11|15115.29|14995.29|9
1650205520000|2022-04-17 14:25:20|15115.17|14995.17|15115.91|14995.91|15115.91|14995.91|15115.02|14995.02|10
1650205530000|2022-04-17 14:25:30|15115.89|14995.89|15115.28|14995.28|15115.89|14995.89|15115.17|14995.17|10
1650205540000|2022-04-17 14:25:40|15115.31|14995.31|15116|14996|15116.15|14996.15|15115.31|14995.31|10
1650205550000|2022-04-17 14:25:50|15115.99|14995.99|15116.16|14996.16|15116.29|14996.29|15115.99|14995.99|7
1650205560000|2022-04-17 14:26:00|15116.21|14996.21|15116.43|14996.43|15116.48|14996.48|15116.21|14996.21|9
1650205570000|2022-04-17 14:26:10|15116.32|14996.32|15116.47|14996.47|15116.47|14996.47|15116.26|14996.26|8
1650205580000|2022-04-17 14:26:20|15116.3|14996.3|15116.45|14996.45|15116.49|14996.49|15116.24|14996.24|9
1650205590000|2022-04-17 14:26:30|15116.47|14996.47|15117.39|14997.39|15117.39|14997.39|15116.47|14996.47|9
1650205600000|2022-04-17 14:26:40|15117.43|14997.43|15118.24|14998.24|15118.31|14998.31|15117.35|14997.35|9
1650205610000|2022-04-17 14:26:50|15118.07|14998.07|15116.72|14996.72|15118.07|14998.07|15116.72|14996.72|8
1650205620000|2022-04-17 14:27:00|15116.67|14996.67|15116.84|14996.84|15116.84|14996.84|15116.65|14996.65|9
1650205630000|2022-04-17 14:27:10|15116.96|14996.96|15118.54|14998.54|15118.54|14998.54|15116.96|14996.96|10
1650205640000|2022-04-17 14:27:20|15118.53|14998.53|15118.87|14998.87|15118.99|14998.99|15118.53|14998.53|7
1650205650000|2022-04-17 14:27:30|15119.16|14999.16|15119.34|14999.34|15119.56|14999.56|15119.16|14999.16|9
1650205660000|2022-04-17 14:27:40|15119.27|14999.27|15119.22|14999.22|15119.37|14999.37|15118.95|14998.95|10
1650205670000|2022-04-17 14:27:50|15119.18|14999.18|15118.68|14998.68|15119.18|14999.18|15118.33|14998.33|10
1650205680000|2022-04-17 14:28:00|15118.85|14998.85|15119.95|14999.95|15119.96|14999.96|15118.85|14998.85|10
1650205690000|2022-04-17 14:28:10|15120.16|15000.16|15120.23|15000.23|15120.32|15000.32|15120.16|15000.16|8
1650205700000|2022-04-17 14:28:20|15120.41|15000.41|15122.98|15002.98|15123.19|15003.19|15120|15000|9
1650205710000|2022-04-17 14:28:30|15123.32|15003.32|15124.45|15004.45|15124.45|15004.45|15123.32|15003.32|10
1650205720000|2022-04-17 14:28:40|15124.41|15004.41|15126.08|15006.08|15126.08|15006.08|15124.41|15004.41|9
1650205730000|2022-04-17 14:28:50|15126.14|15006.14|15126.36|15006.36|15126.36|15006.36|15125.45|15005.45|9
1650205740000|2022-04-17 14:29:00|15126.41|15006.41|15127.51|15007.51|15127.51|15007.51|15126.41|15006.41|10
1650205750000|2022-04-17 14:29:10|15127.66|15007.66|15127.85|15007.85|15128.09|15008.09|15127.66|15007.66|7
1650205760000|2022-04-17 14:29:20|15127.86|15007.86|15130.34|15010.34|15130.34|15010.34|15127.79|15007.79|9
1650205770000|2022-04-17 14:29:30|15129.96|15009.96|15129.43|15009.43|15129.96|15009.96|15129.43|15009.43|10
1650205780000|2022-04-17 14:29:40|15129.25|15009.25|15129.68|15009.68|15129.68|15009.68|15129.05|15009.05|10
1650205790000|2022-04-17 14:29:50|15129.78|15009.78|15131.78|15011.78|15131.78|15011.78|15129.78|15009.78|6
1650205800000|2022-04-17 14:30:00|15131.79|15011.79|15132.56|15012.56|15132.7|15012.7|15131.79|15011.79|9
1650205810000|2022-04-17 14:30:10|15132.61|15012.61|15132.37|15012.37|15132.74|15012.74|15132.37|15012.37|10
1650205820000|2022-04-17 14:30:20|15132.22|15012.22|15132|15012|15132.56|15012.56|15131.95|15011.95|10
1650205830000|2022-04-17 14:30:30|15132.05|15012.05|15131.95|15011.95|15132.05|15012.05|15131.89|15011.89|6
1650205840000|2022-04-17 14:30:40|15131.92|15011.92|15132.21|15012.21|15132.21|15012.21|15131.81|15011.81|7
1650205850000|2022-04-17 14:30:50|15132.39|15012.39|15131.6|15011.6|15132.39|15012.39|15131.6|15011.6|10
1650205860000|2022-04-17 14:31:00|15131.51|15011.51|15131.63|15011.63|15131.74|15011.74|15131.47|15011.47|8
1650205870000|2022-04-17 14:31:10|15131.62|15011.62|15131.41|15011.41|15131.62|15011.62|15131.23|15011.23|9
1650205880000|2022-04-17 14:31:20|15131.46|15011.46|15130.94|15010.94|15131.46|15011.46|15130.73|15010.73|9
1650205890000|2022-04-17 14:31:30|15130.93|15010.93|15131.09|15011.09|15131.09|15011.09|15130.93|15010.93|5
1650205900000|2022-04-17 14:31:40|15131.08|15011.08|15131.82|15011.82|15131.82|15011.82|15131.08|15011.08|10
1650205910000|2022-04-17 14:31:50|15131.99|15011.99|15132.93|15012.93|15132.99|15012.99|15131.87|15011.87|10
1650205920000|2022-04-17 14:32:00|15132.71|15012.71|15131.97|15011.97|15132.71|15012.71|15131.97|15011.97|10
1650205930000|2022-04-17 14:32:10|15132.89|15012.89|15132.65|15012.65|15132.89|15012.89|15132.45|15012.45|9
1650205940000|2022-04-17 14:32:20|15132.8|15012.8|15132.47|15012.47|15132.8|15012.8|15132.44|15012.44|7
1650205950000|2022-04-17 14:32:30|15132.43|15012.43|15131.56|15011.56|15132.43|15012.43|15131.49|15011.49|9
1650205960000|2022-04-17 14:32:40|15131.81|15011.81|15132.01|15012.01|15132.01|15012.01|15131.62|15011.62|9
1650205970000|2022-04-17 14:32:50|15131.84|15011.84|15131.93|15011.93|15132.36|15012.36|15131.78|15011.78|10
1650205980000|2022-04-17 14:33:00|15131.95|15011.95|15133.82|15013.82|15133.82|15013.82|15131.95|15011.95|10
1650205990000|2022-04-17 14:33:10|15133.92|15013.92|15134.75|15014.75|15134.97|15014.97|15133.92|15013.92|9
1650206000000|2022-04-17 14:33:20|15134.71|15014.71|15133.83|15013.83|15134.97|15014.97|15133.72|15013.72|9
1650206010000|2022-04-17 14:33:30|15134.11|15014.11|15134.07|15014.07|15134.25|15014.25|15133.89|15013.89|10
1650206020000|2022-04-17 14:33:40|15134.15|15014.15|15134.38|15014.38|15134.38|15014.38|15134.08|15014.08|7
1650206030000|2022-04-17 14:33:50|15134.31|15014.31|15134.42|15014.42|15134.42|15014.42|15134.3|15014.3|8
1650206040000|2022-04-17 14:34:00|15134.52|15014.52|15134.6|15014.6|15134.82|15014.82|15134.36|15014.36|9
1650206050000|2022-04-17 14:34:10|15134.48|15014.48|15134.88|15014.88|15135.01|15015.01|15134.48|15014.48|8
1650206060000|2022-04-17 14:34:20|15134.65|15014.65|15134.4|15014.4|15135.2|15015.2|15134.21|15014.21|10
1650206070000|2022-04-17 14:34:30|15134.23|15014.23|15134.03|15014.03|15134.39|15014.39|15134.03|15014.03|9
1650206080000|2022-04-17 14:34:40|15134.15|15014.15|15134.69|15014.69|15134.9|15014.9|15134.15|15014.15|10
1650206090000|2022-04-17 14:34:50|15134.81|15014.81|15138.75|15018.75|15138.84|15018.84|15134.81|15014.81|10
1650206100000|2022-04-17 14:35:00|15138.25|15018.25|15143.09|15023.09|15143.09|15023.09|15138.25|15018.25|10
1650206110000|2022-04-17 14:35:10|15143.47|15023.47|15145.69|15025.69|15145.69|15025.69|15143.33|15023.33|10
1650206120000|2022-04-17 14:35:20|15145.66|15025.66|15145.87|15025.87|15146.64|15026.64|15145.66|15025.66|10
1650206130000|2022-04-17 14:35:30|15145.94|15025.94|15145.69|15025.69|15145.94|15025.94|15145.42|15025.42|10
1650206140000|2022-04-17 14:35:40|15145.67|15025.67|15145.92|15025.92|15145.92|15025.92|15145.67|15025.67|8
1650206150000|2022-04-17 14:35:50|15145.76|15025.76|15145.28|15025.28|15145.89|15025.89|15145.18|15025.18|9
1650206160000|2022-04-17 14:36:00|15145.34|15025.34|15145.68|15025.68|15145.75|15025.75|15145.03|15025.03|8
1650206170000|2022-04-17 14:36:10|15145.73|15025.73|15145.59|15025.59|15145.8|15025.8|15145.49|15025.49|8
1650206180000|2022-04-17 14:36:20|15146.04|15026.04|15146.23|15026.23|15146.48|15026.48|15146.04|15026.04|9
1650206190000|2022-04-17 14:36:30|15146.01|15026.01|15144.37|15024.37|15146.01|15026.01|15144.37|15024.37|10
1650206200000|2022-04-17 14:36:40|15144.15|15024.15|15143.11|15023.11|15144.27|15024.27|15143.11|15023.11|9
1650206210000|2022-04-17 14:36:50|15142.89|15022.89|15141.74|15021.74|15143.01|15023.01|15141.6|15021.6|10
1650206220000|2022-04-17 14:37:00|15141.84|15021.84|15140.66|15020.66|15141.84|15021.84|15140.66|15020.66|10
1650206230000|2022-04-17 14:37:10|15140.5|15020.5|15140.63|15020.63|15140.65|15020.65|15140.24|15020.24|10
1650206240000|2022-04-17 14:37:20|15140.74|15020.74|15140.46|15020.46|15140.74|15020.74|15139.88|15019.88|10
1650206250000|2022-04-17 14:37:30|15140.6|15020.6|15142.2|15022.2|15142.2|15022.2|15140.6|15020.6|10
1650206260000|2022-04-17 14:37:40|15142.44|15022.44|15143.5|15023.5|15143.5|15023.5|15142.44|15022.44|10
1650206270000|2022-04-17 14:37:50|15143.56|15023.56|15144.23|15024.23|15144.23|15024.23|15143.48|15023.48|10
1650206280000|2022-04-17 14:38:00|15144.26|15024.26|15144.53|15024.53|15144.53|15024.53|15144.15|15024.15|10
1650206290000|2022-04-17 14:38:10|15144.46|15024.46|15143.6|15023.6|15144.46|15024.46|15143.6|15023.6|10
1650206300000|2022-04-17 14:38:20|15143.61|15023.61|15143.51|15023.51|15143.71|15023.71|15143.25|15023.25|10
1650206310000|2022-04-17 14:38:30|15143.56|15023.56|15143.69|15023.69|15143.69|15023.69|15143.39|15023.39|10
1650206320000|2022-04-17 14:38:40|15143.54|15023.54|15142.78|15022.78|15143.54|15023.54|15142.76|15022.76|10
1650206330000|2022-04-17 14:38:50|15142.72|15022.72|15144.27|15024.27|15144.32|15024.32|15142.72|15022.72|10
1650206340000|2022-04-17 14:39:00|15144.06|15024.06|15144.08|15024.08|15144.15|15024.15|15143.96|15023.96|9
1650206350000|2022-04-17 14:39:10|15144.1|15024.1|15144.4|15024.4|15144.46|15024.46|15144.1|15024.1|10
1650206360000|2022-04-17 14:39:20|15144.25|15024.25|15145.04|15025.04|15145.04|15025.04|15144.25|15024.25|10
1650206370000|2022-04-17 14:39:30|15144.93|15024.93|15145.08|15025.08|15145.17|15025.17|15144.89|15024.89|8
1650206380000|2022-04-17 14:39:40|15144.98|15024.98|15146.12|15026.12|15146.12|15026.12|15144.98|15024.98|10
1650206390000|2022-04-17 14:39:50|15146.09|15026.09|15145.4|15025.4|15146.25|15026.25|15145.4|15025.4|10
1650206400000|2022-04-17 14:40:00|15145.46|15025.46|15148.04|15028.04|15148.04|15028.04|15145.46|15025.46|10
1650206410000|2022-04-17 14:40:10|15148.12|15028.12|15148.11|15028.11|15148.27|15028.27|15148.05|15028.05|10
1650206420000|2022-04-17 14:40:20|15148.1|15028.1|15148.79|15028.79|15148.79|15028.79|15148.1|15028.1|10
1650206430000|2022-04-17 14:40:30|15148.77|15028.77|15150.04|15030.04|15150.04|15030.04|15148.77|15028.77|10
1650206440000|2022-04-17 14:40:40|15149.86|15029.86|15150.86|15030.86|15150.87|15030.87|15149.86|15029.86|10
1650206450000|2022-04-17 14:40:50|15150.92|15030.92|15151.69|15031.69|15151.69|15031.69|15150.81|15030.81|10
1650206460000|2022-04-17 14:41:00|15151.63|15031.63|15152.61|15032.61|15153.57|15033.57|15151.63|15031.63|10
1650206470000|2022-04-17 14:41:10|15153.77|15033.77|15154.26|15034.26|15154.51|15034.51|15153.74|15033.74|10
1650206480000|2022-04-17 14:41:20|15154.44|15034.44|15154.71|15034.71|15154.77|15034.77|15154.34|15034.34|10
1650206490000|2022-04-17 14:41:30|15154.72|15034.72|15155.32|15035.32|15155.32|15035.32|15154.53|15034.53|10
1650206500000|2022-04-17 14:41:40|15155.06|15035.06|15157.42|15037.42|15157.42|15037.42|15155.06|15035.06|10
1650206510000|2022-04-17 14:41:50|15157.46|15037.46|15158.28|15038.28|15158.29|15038.29|15157.46|15037.46|9
1650206520000|2022-04-17 14:42:00|15158.32|15038.32|15158.24|15038.24|15158.57|15038.57|15158.24|15038.24|10
1650206530000|2022-04-17 14:42:10|15158.34|15038.34|15158.87|15038.87|15158.87|15038.87|15158.3|15038.3|10
1650206540000|2022-04-17 14:42:20|15158.96|15038.96|15159.55|15039.55|15159.55|15039.55|15158.96|15038.96|10
1650206550000|2022-04-17 14:42:30|15159.64|15039.64|15160.55|15040.55|15160.55|15040.55|15159.64|15039.64|10
1650206560000|2022-04-17 14:42:40|15160.6|15040.6|15162.43|15042.43|15162.43|15042.43|15160.6|15040.6|10
1650206570000|2022-04-17 14:42:50|15162.54|15042.54|15162.38|15042.38|15163.56|15043.56|15162.38|15042.38|10
1650206580000|2022-04-17 14:43:00|15162.66|15042.66|15161.92|15041.92|15162.83|15042.83|15161.92|15041.92|10
1650206590000|2022-04-17 14:43:10|15161.93|15041.93|15157.49|15037.49|15161.93|15041.93|15157.49|15037.49|10
1650206600000|2022-04-17 14:43:20|15156.76|15036.76|15156.38|15036.38|15156.76|15036.76|15154.99|15034.99|10
1650206610000|2022-04-17 14:43:30|15156.04|15036.04|15154.88|15034.88|15156.86|15036.86|15154.88|15034.88|10
1650206620000|2022-04-17 14:43:40|15154.89|15034.89|15153.03|15033.03|15154.89|15034.89|15152.84|15032.84|10
1650206630000|2022-04-17 14:43:50|15153.04|15033.04|15152.52|15032.52|15153.04|15033.04|15152.52|15032.52|9
1650206640000|2022-04-17 14:44:00|15152.53|15032.53|15152.37|15032.37|15152.6|15032.6|15152.33|15032.33|9
1650206650000|2022-04-17 14:44:10|15152.6|15032.6|15152.03|15032.03|15152.7|15032.7|15152.03|15032.03|9
1650206660000|2022-04-17 14:44:20|15152.15|15032.15|15148.79|15028.79|15152.15|15032.15|15148.79|15028.79|10
1650206670000|2022-04-17 14:44:30|15148.52|15028.52|15148.06|15028.06|15148.52|15028.52|15148.06|15028.06|10
1650206680000|2022-04-17 14:44:40|15148.11|15028.11|15146.59|15026.59|15148.11|15028.11|15146.59|15026.59|10
1650206690000|2022-04-17 14:44:50|15146.54|15026.54|15145.71|15025.71|15146.54|15026.54|15144.99|15024.99|10
1650206700000|2022-04-17 14:45:00|15145.68|15025.68|15139.79|15019.79|15145.68|15025.68|15139.79|15019.79|10
1650206710000|2022-04-17 14:45:10|15139.56|15019.56|15138.83|15018.83|15139.7|15019.7|15138.83|15018.83|10
1650206720000|2022-04-17 14:45:20|15138.94|15018.94|15140.7|15020.7|15140.7|15020.7|15138.9|15018.9|10
1650206730000|2022-04-17 14:45:30|15140.3|15020.3|15140.9|15020.9|15141.02|15021.02|15140.3|15020.3|10
1650206740000|2022-04-17 14:45:40|15140.65|15020.65|15140.34|15020.34|15140.71|15020.71|15140.28|15020.28|10
1650206750000|2022-04-17 14:45:50|15140.26|15020.26|15139.48|15019.48|15140.26|15020.26|15139.41|15019.41|10
1650206760000|2022-04-17 14:46:00|15139.56|15019.56|15140.81|15020.81|15141.07|15021.07|15139.56|15019.56|10
1650206770000|2022-04-17 14:46:10|15141.05|15021.05|15140.49|15020.49|15141.23|15021.23|15140.28|15020.28|10
1650206780000|2022-04-17 14:46:20|15140.64|15020.64|15140.98|15020.98|15141.12|15021.12|15140.64|15020.64|9
1650206790000|2022-04-17 14:46:30|15140.93|15020.93|15141.12|15021.12|15141.41|15021.41|15140.93|15020.93|10
1650206800000|2022-04-17 14:46:40|15141.25|15021.25|15140.88|15020.88|15141.25|15021.25|15140.81|15020.81|9
1650206810000|2022-04-17 14:46:50|15141.01|15021.01|15140.9|15020.9|15141.08|15021.08|15140.87|15020.87|8
1650206820000|2022-04-17 14:47:00|15140.98|15020.98|15140.55|15020.55|15140.98|15020.98|15140.55|15020.55|8
1650206830000|2022-04-17 14:47:10|15140.54|15020.54|15140.35|15020.35|15140.72|15020.72|15140.24|15020.24|9
1650206840000|2022-04-17 14:47:20|15140.2|15020.2|15139.85|15019.85|15140.2|15020.2|15139.48|15019.48|10
1650206850000|2022-04-17 14:47:30|15139.9|15019.9|15138.02|15018.02|15140|15020|15138.02|15018.02|10
1650206860000|2022-04-17 14:47:40|15138.01|15018.01|15138.04|15018.04|15138.25|15018.25|15138.01|15018.01|10
1650206870000|2022-04-17 14:47:50|15137.88|15017.88|15136.6|15016.6|15137.88|15017.88|15136.6|15016.6|10
1650206880000|2022-04-17 14:48:00|15136.57|15016.57|15136.67|15016.67|15136.73|15016.73|15136.21|15016.21|10
1650206890000|2022-04-17 14:48:10|15136.5|15016.5|15138.39|15018.39|15138.39|15018.39|15136.19|15016.19|9
1650206900000|2022-04-17 14:48:20|15138.48|15018.48|15140.65|15020.65|15140.65|15020.65|15138.48|15018.48|10
1650206910000|2022-04-17 14:48:30|15140.76|15020.76|15141.24|15021.24|15141.24|15021.24|15140.69|15020.69|10
1650206920000|2022-04-17 14:48:40|15141.53|15021.53|15142.73|15022.73|15142.73|15022.73|15141.53|15021.53|9
1650206930000|2022-04-17 14:48:50|15142.87|15022.87|15143.64|15023.64|15143.64|15023.64|15142.87|15022.87|10
1650206940000|2022-04-17 14:49:00|15143.72|15023.72|15144.44|15024.44|15144.48|15024.48|15143.72|15023.72|10
1650206950000|2022-04-17 14:49:10|15144.54|15024.54|15144.8|15024.8|15144.84|15024.84|15144.54|15024.54|9
1650206960000|2022-04-17 14:49:20|15144.76|15024.76|15145.58|15025.58|15145.58|15025.58|15144.76|15024.76|10
1650206970000|2022-04-17 14:49:30|15146.21|15026.21|15146.61|15026.61|15146.61|15026.61|15146.21|15026.21|10
1650206980000|2022-04-17 14:49:40|15146.71|15026.71|15147.63|15027.63|15147.99|15027.99|15146.71|15026.71|10
1650206990000|2022-04-17 14:49:50|15147.54|15027.54|15148.58|15028.58|15148.66|15028.66|15147.54|15027.54|8
1650207000000|2022-04-17 14:50:00|15148.7|15028.7|15149.5|15029.5|15149.61|15029.61|15148.51|15028.51|8
1650207010000|2022-04-17 14:50:10|15149.46|15029.46|15149.64|15029.64|15149.89|15029.89|15149.35|15029.35|9
1650207020000|2022-04-17 14:50:20|15149.62|15029.62|15149.23|15029.23|15149.62|15029.62|15149.23|15029.23|8
1650207030000|2022-04-17 14:50:30|15149.83|15029.83|15149.32|15029.32|15150.05|15030.05|15149.32|15029.32|10
1650207040000|2022-04-17 14:50:40|15149|15029|15149.29|15029.29|15149.43|15029.43|15149|15029|7
1650207050000|2022-04-17 14:50:50|15149.42|15029.42|15150.34|15030.34|15150.42|15030.42|15149.38|15029.38|8
1650207060000|2022-04-17 14:51:00|15150.3|15030.3|15147.8|15027.8|15150.3|15030.3|15147.8|15027.8|10
1650207070000|2022-04-17 14:51:10|15147.34|15027.34|15145.77|15025.77|15147.34|15027.34|15145.36|15025.36|9
1650207080000|2022-04-17 14:51:20|15145.71|15025.71|15145.49|15025.49|15145.97|15025.97|15145.48|15025.48|9
1650207090000|2022-04-17 14:51:30|15145.6|15025.6|15145.9|15025.9|15145.9|15025.9|15144.96|15024.96|9
1650207100000|2022-04-17 14:51:40|15146.07|15026.07|15145.79|15025.79|15146.16|15026.16|15145.78|15025.78|9
1650207110000|2022-04-17 14:51:50|15145.44|15025.44|15144.68|15024.68|15145.44|15025.44|15144.58|15024.58|9
1650207120000|2022-04-17 14:52:00|15144.5|15024.5|15143.62|15023.62|15144.5|15024.5|15143.62|15023.62|10
1650207130000|2022-04-17 14:52:10|15143.76|15023.76|15143.45|15023.45|15143.89|15023.89|15143.45|15023.45|9
1650207140000|2022-04-17 14:52:20|15143.62|15023.62|15143.56|15023.56|15144.04|15024.04|15143.56|15023.56|9
1650207150000|2022-04-17 14:52:30|15143.97|15023.97|15144.13|15024.13|15144.13|15024.13|15143.93|15023.93|9
1650207160000|2022-04-17 14:52:40|15143.88|15023.88|15144.15|15024.15|15144.15|15024.15|15143.88|15023.88|9
1650207170000|2022-04-17 14:52:50|15144.09|15024.09|15143.92|15023.92|15144.21|15024.21|15143.92|15023.92|8
1650207180000|2022-04-17 14:53:00|15144.13|15024.13|15144.2|15024.2|15144.21|15024.21|15144.03|15024.03|9
1650207190000|2022-04-17 14:53:10|15144.07|15024.07|15144.32|15024.32|15144.44|15024.44|15144.07|15024.07|9
1650207200000|2022-04-17 14:53:20|15144.48|15024.48|15144.37|15024.37|15144.5|15024.5|15144.21|15024.21|6
1650207210000|2022-04-17 14:53:30|15144.41|15024.41|15144.18|15024.18|15144.43|15024.43|15144.18|15024.18|6
1650207220000|2022-04-17 14:53:40|15144.1|15024.1|15144.32|15024.32|15144.58|15024.58|15144.1|15024.1|10
1650207230000|2022-04-17 14:53:50|15144.28|15024.28|15143.43|15023.43|15144.28|15024.28|15143.43|15023.43|8
1650207240000|2022-04-17 14:54:00|15143.35|15023.35|15143.52|15023.52|15143.98|15023.98|15143.35|15023.35|9
1650207250000|2022-04-17 14:54:10|15143.32|15023.32|15143|15023|15143.39|15023.39|15143|15023|9
1650207260000|2022-04-17 14:54:20|15142.87|15022.87|15142.4|15022.4|15142.93|15022.93|15142.4|15022.4|9
1650207270000|2022-04-17 14:54:30|15141.97|15021.97|15141.58|15021.58|15142.38|15022.38|15141.58|15021.58|9
1650207280000|2022-04-17 14:54:40|15141.52|15021.52|15140.17|15020.17|15141.66|15021.66|15140.17|15020.17|9
1650207290000|2022-04-17 14:54:50|15140.2|15020.2|15139.43|15019.43|15140.23|15020.23|15139.26|15019.26|10
1650207300000|2022-04-17 14:55:00|15139.39|15019.39|15137.13|15017.13|15139.39|15019.39|15137.13|15017.13|10
1650207310000|2022-04-17 14:55:10|15137.11|15017.11|15136.72|15016.72|15137.11|15017.11|15136.36|15016.36|10
1650207320000|2022-04-17 14:55:20|15136.62|15016.62|15134.76|15014.76|15136.62|15016.62|15134.67|15014.67|9
1650207330000|2022-04-17 14:55:30|15134.82|15014.82|15132.94|15012.94|15135.03|15015.03|15132.94|15012.94|10
1650207340000|2022-04-17 14:55:40|15132.86|15012.86|15128.56|15008.56|15132.86|15012.86|15128.56|15008.56|10
1650207350000|2022-04-17 14:55:50|15128.47|15008.47|15127.61|15007.61|15128.79|15008.79|15127.61|15007.61|10
1650207360000|2022-04-17 14:56:00|15127.73|15007.73|15128.5|15008.5|15128.53|15008.53|15127.57|15007.57|10
1650207370000|2022-04-17 14:56:10|15128.7|15008.7|15128.38|15008.38|15128.79|15008.79|15128.38|15008.38|10
1650207380000|2022-04-17 14:56:20|15128.51|15008.51|15127.32|15007.32|15128.51|15008.51|15127.27|15007.27|7
1650207390000|2022-04-17 14:56:30|15127.27|15007.27|15127.29|15007.29|15127.54|15007.54|15127.27|15007.27|6
1650207400000|2022-04-17 14:56:40|15127.49|15007.49|15127.63|15007.63|15127.71|15007.71|15127.49|15007.49|10
1650207410000|2022-04-17 14:56:50|15127.49|15007.49|15127.31|15007.31|15127.63|15007.63|15127.06|15007.06|9
1650207420000|2022-04-17 14:57:00|15127.06|15007.06|15127.16|15007.16|15127.43|15007.43|15126.97|15006.97|9
1650207430000|2022-04-17 14:57:10|15125.99|15005.99|15124.06|15004.06|15125.99|15005.99|15123.98|15003.98|10
1650207440000|2022-04-17 14:57:20|15124|15004|15123.71|15003.71|15124.07|15004.07|15123.71|15003.71|10
1650207450000|2022-04-17 14:57:30|15124.69|15004.69|15125.65|15005.65|15125.81|15005.81|15124.69|15004.69|9
1650207460000|2022-04-17 14:57:40|15125.63|15005.63|15124.99|15004.99|15125.63|15005.63|15124.99|15004.99|8
1650207470000|2022-04-17 14:57:50|15124.95|15004.95|15124.95|15004.95|15124.98|15004.98|15124.54|15004.54|9
1650207480000|2022-04-17 14:58:00|15124.9|15004.9|15124.99|15004.99|15124.99|15004.99|15124.85|15004.85|7
1650207490000|2022-04-17 14:58:10|15125.05|15005.05|15125.51|15005.51|15125.51|15005.51|15125.05|15005.05|8
1650207500000|2022-04-17 14:58:20|15125.53|15005.53|15125.43|15005.43|15125.71|15005.71|15125.43|15005.43|9
1650207510000|2022-04-17 14:58:30|15125.62|15005.62|15125.78|15005.78|15126.03|15006.03|15125.62|15005.62|10
1650207520000|2022-04-17 14:58:40|15125.54|15005.54|15124.95|15004.95|15125.73|15005.73|15124.95|15004.95|8
1650207530000|2022-04-17 14:58:50|15125.17|15005.17|15124.27|15004.27|15125.17|15005.17|15124.27|15004.27|8
1650207540000|2022-04-17 14:59:00|15124.3|15004.3|15122.48|15002.48|15124.3|15004.3|15122.48|15002.48|9
1650207550000|2022-04-17 14:59:10|15122.14|15002.14|15121.21|15001.21|15122.14|15002.14|15120.71|15000.71|10
1650207560000|2022-04-17 14:59:20|15121.15|15001.15|15125.64|15005.64|15125.64|15005.64|15120.89|15000.89|10
1650207570000|2022-04-17 14:59:30|15125.71|15005.71|15127.1|15007.1|15127.21|15007.21|15125.71|15005.71|10
1650207580000|2022-04-17 14:59:40|15127.12|15007.12|15126.99|15006.99|15127.12|15007.12|15126.57|15006.57|10
1650207590000|2022-04-17 14:59:50|15126.96|15006.96|15127.94|15007.94|15127.94|15007.94|15126.54|15006.54|10
1650207600000|2022-04-17 15:00:00|15127.9|15007.9|15129.27|15009.27|15129.27|15009.27|15127.76|15007.76|10
1650207610000|2022-04-17 15:00:10|15129.12|15009.12|15129.75|15009.75|15129.75|15009.75|15129.1|15009.1|10
1650207620000|2022-04-17 15:00:20|15129.74|15009.74|15129.71|15009.71|15129.74|15009.74|15129.57|15009.57|10
1650207630000|2022-04-17 15:00:30|15129.72|15009.72|15130.05|15010.05|15130.14|15010.14|15129.72|15009.72|9
1650207640000|2022-04-17 15:00:40|15130.06|15010.06|15129.55|15009.55|15130.18|15010.18|15129.42|15009.42|10
1650207650000|2022-04-17 15:00:50|15129.61|15009.61|15128.49|15008.49|15129.61|15009.61|15128.47|15008.47|9
1650207660000|2022-04-17 15:01:00|15128.47|15008.47|15129.05|15009.05|15129.2|15009.2|15128.43|15008.43|10
1650207670000|2022-04-17 15:01:10|15128.99|15008.99|15128.7|15008.7|15128.99|15008.99|15128.7|15008.7|10
1650207680000|2022-04-17 15:01:20|15128.72|15008.72|15129.1|15009.1|15129.1|15009.1|15128.72|15008.72|8
1650207690000|2022-04-17 15:01:30|15129.02|15009.02|15131.16|15011.16|15131.16|15011.16|15129.02|15009.02|10
1650207700000|2022-04-17 15:01:40|15131.26|15011.26|15130.9|15010.9|15131.26|15011.26|15130.78|15010.78|10
1650207710000|2022-04-17 15:01:50|15130.97|15010.97|15132.24|15012.24|15132.85|15012.85|15130.97|15010.97|10
1650207720000|2022-04-17 15:02:00|15132.59|15012.59|15129.43|15009.43|15132.59|15012.59|15129.43|15009.43|10
1650207730000|2022-04-17 15:02:10|15129.49|15009.49|15128.2|15008.2|15129.49|15009.49|15128.13|15008.13|8
1650207740000|2022-04-17 15:02:20|15128.13|15008.13|15127.81|15007.81|15128.13|15008.13|15127.21|15007.21|10
1650207750000|2022-04-17 15:02:30|15127.78|15007.78|15128.12|15008.12|15128.38|15008.38|15127.78|15007.78|10
1650207760000|2022-04-17 15:02:40|15127.8|15007.8|15126.44|15006.44|15127.86|15007.86|15126.44|15006.44|9
1650207770000|2022-04-17 15:02:50|15126.1|15006.1|15125.46|15005.46|15126.1|15006.1|15125.41|15005.41|10
1650207780000|2022-04-17 15:03:00|15125.26|15005.26|15124.26|15004.26|15125.26|15005.26|15124.24|15004.24|10
1650207790000|2022-04-17 15:03:10|15124.09|15004.09|15122.52|15002.52|15124.09|15004.09|15122.52|15002.52|9
1650207800000|2022-04-17 15:03:20|15122.42|15002.42|15119.33|14999.33|15122.42|15002.42|15119.33|14999.33|10
1650207810000|2022-04-17 15:03:30|15119.37|14999.37|15117.06|14997.06|15119.37|14999.37|15116.6|14996.6|10
1650207820000|2022-04-17 15:03:40|15117.04|14997.04|15116.19|14996.19|15117.17|14997.17|15116.19|14996.19|9
1650207830000|2022-04-17 15:03:50|15116.02|14996.02|15116.46|14996.46|15116.46|14996.46|15115.87|14995.87|10
1650207840000|2022-04-17 15:04:00|15116.49|14996.49|15115.45|14995.45|15116.52|14996.52|15115.36|14995.36|10
1650207850000|2022-04-17 15:04:10|15115.44|14995.44|15116.31|14996.31|15116.37|14996.37|15115.44|14995.44|9
1650207860000|2022-04-17 15:04:20|15116.33|14996.33|15115.14|14995.14|15116.44|14996.44|15115.14|14995.14|9
1650207870000|2022-04-17 15:04:30|15115.03|14995.03|15113.68|14993.68|15115.05|14995.05|15113.68|14993.68|9
1650207880000|2022-04-17 15:04:40|15113.73|14993.73|15114.48|14994.48|15114.66|14994.66|15113.45|14993.45|10
1650207890000|2022-04-17 15:04:50|15114.62|14994.62|15114.75|14994.75|15114.91|14994.91|15114.6|14994.6|9
1650207900000|2022-04-17 15:05:00|15114.61|14994.61|15114.35|14994.35|15114.68|14994.68|15114.35|14994.35|9
1650207910000|2022-04-17 15:05:10|15114.31|14994.31|15114.59|14994.59|15114.59|14994.59|15114.31|14994.31|9
1650207920000|2022-04-17 15:05:20|15114.65|14994.65|15116.38|14996.38|15116.68|14996.68|15114.61|14994.61|10
1650207930000|2022-04-17 15:05:30|15116.62|14996.62|15117.07|14997.07|15117.07|14997.07|15116.36|14996.36|9
1650207940000|2022-04-17 15:05:40|15116.99|14996.99|15118.64|14998.64|15118.67|14998.67|15116.99|14996.99|9
1650207950000|2022-04-17 15:05:50|15118.79|14998.79|15118.02|14998.02|15118.8|14998.8|15118.02|14998.02|10
1650207960000|2022-04-17 15:06:00|15118.13|14998.13|15118.88|14998.88|15118.88|14998.88|15117.92|14997.92|10
1650207970000|2022-04-17 15:06:10|15119.12|14999.12|15120.07|15000.07|15120.07|15000.07|15119.12|14999.12|10
1650207980000|2022-04-17 15:06:20|15120.01|15000.01|15119.46|14999.46|15120.01|15000.01|15119.37|14999.37|10
1650207990000|2022-04-17 15:06:30|15119.78|14999.78|15120.47|15000.47|15120.59|15000.59|15119.73|14999.73|10
1650208000000|2022-04-17 15:06:40|15120.53|15000.53|15119.89|14999.89|15120.53|15000.53|15119.89|14999.89|10
1650208010000|2022-04-17 15:06:50|15118.9|14998.9|15118.03|14998.03|15119.33|14999.33|15118.03|14998.03|8
1650208020000|2022-04-17 15:07:00|15117.78|14997.78|15117.46|14997.46|15117.78|14997.78|15117.11|14997.11|10
1650208030000|2022-04-17 15:07:10|15117.53|14997.53|15117.09|14997.09|15117.53|14997.53|15117.09|14997.09|10
1650208040000|2022-04-17 15:07:20|15117|14997|15115.92|14995.92|15117|14997|15115.89|14995.89|9
1650208050000|2022-04-17 15:07:30|15115.91|14995.91|15115.75|14995.75|15115.99|14995.99|15115.7|14995.7|10
1650208060000|2022-04-17 15:07:40|15115.44|14995.44|15115.38|14995.38|15115.53|14995.53|15115.34|14995.34|10
1650208070000|2022-04-17 15:07:50|15115.32|14995.32|15113.87|14993.87|15115.32|14995.32|15113.87|14993.87|9
1650208080000|2022-04-17 15:08:00|15113.66|14993.66|15113.3|14993.3|15113.66|14993.66|15113.24|14993.24|7
1650208090000|2022-04-17 15:08:10|15113.15|14993.15|15112.61|14992.61|15113.15|14993.15|15112.44|14992.44|10
1650208100000|2022-04-17 15:08:20|15112.64|14992.64|15112.78|14992.78|15112.8|14992.8|15112.56|14992.56|9
1650208110000|2022-04-17 15:08:30|15112.5|14992.5|15112.25|14992.25|15112.54|14992.54|15112.25|14992.25|9
1650208120000|2022-04-17 15:08:40|15112.37|14992.37|15112.52|14992.52|15112.54|14992.54|15112.35|14992.35|10
1650208130000|2022-04-17 15:08:50|15112.59|14992.59|15111.76|14991.76|15112.59|14992.59|15111.69|14991.69|10
1650208140000|2022-04-17 15:09:00|15111.87|14991.87|15112.59|14992.59|15112.98|14992.98|15111.86|14991.86|8
1650208150000|2022-04-17 15:09:10|15112.72|14992.72|15112.39|14992.39|15112.72|14992.72|15112.24|14992.24|9
1650208160000|2022-04-17 15:09:20|15112.57|14992.57|15114.29|14994.29|15114.29|14994.29|15112.57|14992.57|10
1650208170000|2022-04-17 15:09:30|15114.6|14994.6|15118.69|14998.69|15118.69|14998.69|15114.34|14994.34|10
1650208180000|2022-04-17 15:09:40|15118.73|14998.73|15119.1|14999.1|15119.1|14999.1|15118.49|14998.49|10
1650208190000|2022-04-17 15:09:50|15119.26|14999.26|15119.57|14999.57|15119.67|14999.67|15119.26|14999.26|10
1650208200000|2022-04-17 15:10:00|15119.74|14999.74|15118.71|14998.71|15119.74|14999.74|15118.5|14998.5|10
1650208210000|2022-04-17 15:10:10|15118.85|14998.85|15119.22|14999.22|15119.22|14999.22|15118.84|14998.84|9
1650208220000|2022-04-17 15:10:20|15119.11|14999.11|15118.1|14998.1|15119.17|14999.17|15118.1|14998.1|9
1650208230000|2022-04-17 15:10:30|15118.4|14998.4|15119.42|14999.42|15119.42|14999.42|15118.14|14998.14|9
1650208240000|2022-04-17 15:10:40|15119.62|14999.62|15120.04|15000.04|15120.23|15000.23|15119.51|14999.51|9
1650208250000|2022-04-17 15:10:50|15120.24|15000.24|15119.3|14999.3|15120.33|15000.33|15119.3|14999.3|9
1650208260000|2022-04-17 15:11:00|15118.99|14998.99|15117.68|14997.68|15118.99|14998.99|15117.68|14997.68|10
1650208270000|2022-04-17 15:11:10|15117.74|14997.74|15116.85|14996.85|15117.74|14997.74|15116.85|14996.85|10
1650208280000|2022-04-17 15:11:20|15116.84|14996.84|15117.81|14997.81|15117.81|14997.81|15116.68|14996.68|10
1650208290000|2022-04-17 15:11:30|15117.8|14997.8|15117.24|14997.24|15117.8|14997.8|15117.24|14997.24|8
1650208300000|2022-04-17 15:11:40|15117.21|14997.21|15117.49|14997.49|15117.49|14997.49|15117.21|14997.21|10
1650208310000|2022-04-17 15:11:50|15117.43|14997.43|15117.29|14997.29|15117.57|14997.57|15117.18|14997.18|9
1650208320000|2022-04-17 15:12:00|15117.39|14997.39|15116.51|14996.51|15117.39|14997.39|15116.51|14996.51|10
1650208330000|2022-04-17 15:12:10|15116.36|14996.36|15116.39|14996.39|15116.39|14996.39|15116.25|14996.25|10
1650208340000|2022-04-17 15:12:20|15116.5|14996.5|15116.35|14996.35|15116.5|14996.5|15116.3|14996.3|10
1650208350000|2022-04-17 15:12:30|15116.4|14996.4|15116.36|14996.36|15116.4|14996.4|15116.09|14996.09|10
1650208360000|2022-04-17 15:12:40|15116.23|14996.23|15115.16|14995.16|15116.23|14996.23|15115.14|14995.14|9
1650208370000|2022-04-17 15:12:50|15115.11|14995.11|15114.86|14994.86|15115.11|14995.11|15113.94|14993.94|9
1650208380000|2022-04-17 15:13:00|15114.91|14994.91|15115.05|14995.05|15115.24|14995.24|15114.88|14994.88|10
1650208390000|2022-04-17 15:13:10|15114.89|14994.89|15114.68|14994.68|15114.89|14994.89|15114.5|14994.5|10
1650208400000|2022-04-17 15:13:20|15114.74|14994.74|15115.03|14995.03|15115.03|14995.03|15114.51|14994.51|9
1650208410000|2022-04-17 15:13:30|15115.1|14995.1|15113.76|14993.76|15115.1|14995.1|15113.76|14993.76|9
1650208420000|2022-04-17 15:13:40|15113.44|14993.44|15113.48|14993.48|15114.15|14994.15|15113.44|14993.44|10
1650208430000|2022-04-17 15:13:50|15113.5|14993.5|15113.17|14993.17|15113.5|14993.5|15113.03|14993.03|9
1650208440000|2022-04-17 15:14:00|15113.42|14993.42|15113.55|14993.55|15113.68|14993.68|15113.38|14993.38|10
1650208450000|2022-04-17 15:14:10|15113.22|14993.22|15112.72|14992.72|15113.29|14993.29|15112.72|14992.72|9
1650208460000|2022-04-17 15:14:20|15112.88|14992.88|15112.19|14992.19|15112.88|14992.88|15112.1|14992.1|9
1650208470000|2022-04-17 15:14:30|15112.39|14992.39|15112.05|14992.05|15112.6|14992.6|15112.05|14992.05|9
1650208480000|2022-04-17 15:14:40|15112.01|14992.01|15111.67|14991.67|15112.01|14992.01|15111.67|14991.67|6
1650208490000|2022-04-17 15:14:50|15111.44|14991.44|15113.33|14993.33|15113.33|14993.33|15111.44|14991.44|9
1650208500000|2022-04-17 15:15:00|15113.28|14993.28|15113.02|14993.02|15113.28|14993.28|15112.92|14992.92|10
1650208510000|2022-04-17 15:15:10|15112.93|14992.93|15112.77|14992.77|15113.14|14993.14|15112.77|14992.77|9
1650208520000|2022-04-17 15:15:20|15112.78|14992.78|15113.67|14993.67|15113.67|14993.67|15112.78|14992.78|10
1650208530000|2022-04-17 15:15:30|15114.34|14994.34|15114.65|14994.65|15114.75|14994.75|15114.24|14994.24|8
1650208540000|2022-04-17 15:15:40|15114.62|14994.62|15113.85|14993.85|15114.63|14994.63|15113.76|14993.76|10
1650208550000|2022-04-17 15:15:50|15113.86|14993.86|15112.79|14992.79|15113.95|14993.95|15112.56|14992.56|10
1650208560000|2022-04-17 15:16:00|15112.88|14992.88|15112.67|14992.67|15112.88|14992.88|15112.59|14992.59|9
1650208570000|2022-04-17 15:16:10|15112.7|14992.7|15114.42|14994.42|15114.42|14994.42|15112.7|14992.7|9
1650208580000|2022-04-17 15:16:20|15114.47|14994.47|15115.55|14995.55|15115.56|14995.56|15114.47|14994.47|9
1650208590000|2022-04-17 15:16:30|15115.61|14995.61|15116.11|14996.11|15116.11|14996.11|15115.59|14995.59|7
1650208600000|2022-04-17 15:16:40|15116.29|14996.29|15116.33|14996.33|15116.65|14996.65|15116.25|14996.25|7
1650208610000|2022-04-17 15:16:50|15116.35|14996.35|15116.62|14996.62|15116.71|14996.71|15116.35|14996.35|10
1650208620000|2022-04-17 15:17:00|15117|14997|15118.21|14998.21|15118.21|14998.21|15116.77|14996.77|10
1650208630000|2022-04-17 15:17:10|15118.12|14998.12|15120.38|15000.38|15120.61|15000.61|15118.08|14998.08|10
1650208640000|2022-04-17 15:17:20|15120.44|15000.44|15122.13|15002.13|15122.13|15002.13|15120.44|15000.44|10
1650208650000|2022-04-17 15:17:30|15122.07|15002.07|15123.79|15003.79|15123.79|15003.79|15122.07|15002.07|10
1650208660000|2022-04-17 15:17:40|15124.01|15004.01|15124.89|15004.89|15124.94|15004.94|15124.01|15004.01|9
1650208670000|2022-04-17 15:17:50|15125.37|15005.37|15126.7|15006.7|15126.74|15006.74|15125.37|15005.37|10
1650208680000|2022-04-17 15:18:00|15126.78|15006.78|15127.63|15007.63|15127.65|15007.65|15126.75|15006.75|10
1650208690000|2022-04-17 15:18:10|15127.54|15007.54|15129.21|15009.21|15129.21|15009.21|15127.54|15007.54|9
1650208700000|2022-04-17 15:18:20|15129.31|15009.31|15130.98|15010.98|15130.98|15010.98|15129.31|15009.31|9
1650208710000|2022-04-17 15:18:30|15131.91|15011.91|15134.1|15014.1|15134.1|15014.1|15131.91|15011.91|9
1650208720000|2022-04-17 15:18:40|15134.13|15014.13|15135.99|15015.99|15136.53|15016.53|15134.12|15014.12|10
1650208730000|2022-04-17 15:18:50|15136.02|15016.02|15133.8|15013.8|15136.02|15016.02|15133.8|15013.8|10
1650208740000|2022-04-17 15:19:00|15133.88|15013.88|15133.99|15013.99|15134.16|15014.16|15133.85|15013.85|10
1650208750000|2022-04-17 15:19:10|15133.96|15013.96|15133.87|15013.87|15134.03|15014.03|15133.01|15013.01|9
1650208760000|2022-04-17 15:19:20|15134.2|15014.2|15134.85|15014.85|15134.85|15014.85|15134.2|15014.2|10
1650208770000|2022-04-17 15:19:30|15134.67|15014.67|15136.34|15016.34|15136.34|15016.34|15134.55|15014.55|10
1650208780000|2022-04-17 15:19:40|15136.53|15016.53|15137.87|15017.87|15137.87|15017.87|15136.53|15016.53|9
1650208790000|2022-04-17 15:19:50|15137.92|15017.92|15136.5|15016.5|15138.18|15018.18|15136.5|15016.5|10
1650208800000|2022-04-17 15:20:00|15136.37|15016.37|15136.26|15016.26|15136.37|15016.37|15136.22|15016.22|9
1650208810000|2022-04-17 15:20:10|15135.78|15015.78|15135.91|15015.91|15135.91|15015.91|15135.09|15015.09|9
1650208820000|2022-04-17 15:20:20|15135.81|15015.81|15135.68|15015.68|15135.81|15015.81|15134.48|15014.48|10
1650208830000|2022-04-17 15:20:30|15135.6|15015.6|15137.31|15017.31|15137.31|15017.31|15135.6|15015.6|10
1650208840000|2022-04-17 15:20:40|15137.33|15017.33|15137.63|15017.63|15137.77|15017.77|15137.02|15017.02|9
1650208850000|2022-04-17 15:20:50|15137.66|15017.66|15137.77|15017.77|15137.9|15017.9|15137.66|15017.66|9
1650208860000|2022-04-17 15:21:00|15137.63|15017.63|15137.81|15017.81|15137.92|15017.92|15137.63|15017.63|8
1650208870000|2022-04-17 15:21:10|15137.82|15017.82|15136.73|15016.73|15137.82|15017.82|15136.73|15016.73|10
1650208880000|2022-04-17 15:21:20|15136.63|15016.63|15136.73|15016.73|15136.73|15016.73|15136.45|15016.45|10
1650208890000|2022-04-17 15:21:30|15136.6|15016.6|15136.28|15016.28|15136.6|15016.6|15136.28|15016.28|7
1650208900000|2022-04-17 15:21:40|15136.48|15016.48|15138.05|15018.05|15138.05|15018.05|15136.48|15016.48|9
1650208910000|2022-04-17 15:21:50|15138.07|15018.07|15137.12|15017.12|15138.07|15018.07|15136.78|15016.78|9
1650208920000|2022-04-17 15:22:00|15137.16|15017.16|15137.01|15017.01|15137.16|15017.16|15136.89|15016.89|8
1650208930000|2022-04-17 15:22:10|15137.07|15017.07|15137.35|15017.35|15137.38|15017.38|15136.5|15016.5|9
1650208940000|2022-04-17 15:22:20|15137.46|15017.46|15137.78|15017.78|15137.9|15017.9|15137.44|15017.44|9
1650208950000|2022-04-17 15:22:30|15137.84|15017.84|15134.96|15014.96|15137.84|15017.84|15134.96|15014.96|9
1650208960000|2022-04-17 15:22:40|15134.68|15014.68|15135.04|15015.04|15135.06|15015.06|15134.1|15014.1|9
1650208970000|2022-04-17 15:22:50|15134.52|15014.52|15133.68|15013.68|15134.52|15014.52|15133.56|15013.56|7
1650208980000|2022-04-17 15:23:00|15133.61|15013.61|15132.18|15012.18|15133.61|15013.61|15132.18|15012.18|10
1650208990000|2022-04-17 15:23:10|15132.17|15012.17|15131.17|15011.17|15132.26|15012.26|15131.08|15011.08|9
1650209000000|2022-04-17 15:23:20|15131.1|15011.1|15131.01|15011.01|15131.45|15011.45|15131.01|15011.01|9
1650209010000|2022-04-17 15:23:30|15130.98|15010.98|15133.45|15013.45|15133.45|15013.45|15130.98|15010.98|10
1650209020000|2022-04-17 15:23:40|15133.6|15013.6|15134.29|15014.29|15134.31|15014.31|15133.6|15013.6|10
1650209030000|2022-04-17 15:23:50|15134.35|15014.35|15135.05|15015.05|15135.05|15015.05|15134.35|15014.35|10
1650209040000|2022-04-17 15:24:00|15135.04|15015.04|15135.32|15015.32|15135.44|15015.44|15135.04|15015.04|8
1650209050000|2022-04-17 15:24:10|15135.36|15015.36|15135.15|15015.15|15135.36|15015.36|15134.79|15014.79|9
1650209060000|2022-04-17 15:24:20|15135.1|15015.1|15134.78|15014.78|15135.1|15015.1|15134.55|15014.55|9
1650209070000|2022-04-17 15:24:30|15134.7|15014.7|15134.72|15014.72|15134.72|15014.72|15134.53|15014.53|9
1650209080000|2022-04-17 15:24:40|15134.54|15014.54|15135.15|15015.15|15135.15|15015.15|15134.54|15014.54|10
1650209090000|2022-04-17 15:24:50|15135.17|15015.17|15135.35|15015.35|15135.39|15015.39|15134.84|15014.84|10
1650209100000|2022-04-17 15:25:00|15135.43|15015.43|15135.62|15015.62|15135.7|15015.7|15135.43|15015.43|10
1650209110000|2022-04-17 15:25:10|15136.09|15016.09|15138.37|15018.37|15138.37|15018.37|15136.09|15016.09|10
1650209120000|2022-04-17 15:25:20|15138.47|15018.47|15141.27|15021.27|15141.43|15021.43|15138.47|15018.47|10
1650209130000|2022-04-17 15:25:30|15141.53|15021.53|15142.06|15022.06|15142.47|15022.47|15141.53|15021.53|10
1650209140000|2022-04-17 15:25:40|15142.17|15022.17|15142.02|15022.02|15142.2|15022.2|15141.9|15021.9|10
1650209150000|2022-04-17 15:25:50|15141.92|15021.92|15143.43|15023.43|15143.43|15023.43|15141.92|15021.92|9
1650209160000|2022-04-17 15:26:00|15143.41|15023.41|15144.18|15024.18|15144.18|15024.18|15143.41|15023.41|9
1650209170000|2022-04-17 15:26:10|15144.35|15024.35|15146.8|15026.8|15146.8|15026.8|15144.34|15024.34|10
1650209180000|2022-04-17 15:26:20|15147.55|15027.55|15147.26|15027.26|15147.63|15027.63|15147.2|15027.2|10
1650209190000|2022-04-17 15:26:30|15147.51|15027.51|15148.18|15028.18|15148.18|15028.18|15147.51|15027.51|10
1650209200000|2022-04-17 15:26:40|15148.64|15028.64|15149.48|15029.48|15149.53|15029.53|15148.64|15028.64|8
1650209210000|2022-04-17 15:26:50|15149.62|15029.62|15151.36|15031.36|15151.36|15031.36|15149.62|15029.62|10
1650209220000|2022-04-17 15:27:00|15151.13|15031.13|15152.67|15032.67|15152.78|15032.78|15151.13|15031.13|10
1650209230000|2022-04-17 15:27:10|15153.22|15033.22|15155.83|15035.83|15155.83|15035.83|15153.22|15033.22|10
1650209240000|2022-04-17 15:27:20|15156.19|15036.19|15157.83|15037.83|15157.83|15037.83|15156.19|15036.19|10
1650209250000|2022-04-17 15:27:30|15157.8|15037.8|15158.01|15038.01|15158.13|15038.13|15157.8|15037.8|8
1650209260000|2022-04-17 15:27:40|15157.95|15037.95|15158.48|15038.48|15158.48|15038.48|15157.77|15037.77|10
1650209270000|2022-04-17 15:27:50|15158.43|15038.43|15156.53|15036.53|15158.43|15038.43|15155.29|15035.29|10
1650209280000|2022-04-17 15:28:00|15157|15037|15161.59|15041.59|15161.59|15041.59|15157|15037|10
1650209290000|2022-04-17 15:28:10|15161.78|15041.78|15163.67|15043.67|15163.96|15043.96|15161.78|15041.78|10
1650209300000|2022-04-17 15:28:20|15163.7|15043.7|15162|15042|15163.73|15043.73|15162|15042|10
1650209310000|2022-04-17 15:28:30|15161.51|15041.51|15160.79|15040.79|15161.51|15041.51|15160.79|15040.79|9
1650209320000|2022-04-17 15:28:40|15160.62|15040.62|15159.39|15039.39|15160.62|15040.62|15159.39|15039.39|10
1650209330000|2022-04-17 15:28:50|15159.33|15039.33|15159.58|15039.58|15159.58|15039.58|15159.29|15039.29|9
1650209340000|2022-04-17 15:29:00|15159.42|15039.42|15160.75|15040.75|15160.75|15040.75|15159.42|15039.42|10
1650209350000|2022-04-17 15:29:10|15160.89|15040.89|15161.21|15041.21|15161.26|15041.26|15160.89|15040.89|8
1650209360000|2022-04-17 15:29:20|15161.32|15041.32|15161.7|15041.7|15161.83|15041.83|15161.25|15041.25|9
1650209370000|2022-04-17 15:29:30|15161.59|15041.59|15161.8|15041.8|15161.83|15041.83|15161.59|15041.59|9
1650209380000|2022-04-17 15:29:40|15162.11|15042.11|15162.22|15042.22|15162.6|15042.6|15162.06|15042.06|10
1650209390000|2022-04-17 15:29:50|15162.11|15042.11|15158.72|15038.72|15162.11|15042.11|15158.72|15038.72|10
1650209400000|2022-04-17 15:30:00|15158.83|15038.83|15159.42|15039.42|15159.72|15039.72|15158.76|15038.76|10
1650209410000|2022-04-17 15:30:10|15159.17|15039.17|15157.7|15037.7|15159.27|15039.27|15157.7|15037.7|10
1650209420000|2022-04-17 15:30:20|15157.84|15037.84|15157.53|15037.53|15157.84|15037.84|15157.16|15037.16|10
1650209430000|2022-04-17 15:30:30|15157.54|15037.54|15157.24|15037.24|15157.64|15037.64|15157.12|15037.12|10
1650209440000|2022-04-17 15:30:40|15157.47|15037.47|15158.19|15038.19|15158.59|15038.59|15157.43|15037.43|9
1650209450000|2022-04-17 15:30:50|15158.17|15038.17|15157.84|15037.84|15158.17|15038.17|15157.61|15037.61|10
1650209460000|2022-04-17 15:31:00|15157.76|15037.76|15158.53|15038.53|15158.53|15038.53|15157.76|15037.76|8
1650209470000|2022-04-17 15:31:10|15158.42|15038.42|15159.71|15039.71|15159.71|15039.71|15158.42|15038.42|10
1650209480000|2022-04-17 15:31:20|15159.72|15039.72|15160.81|15040.81|15160.91|15040.91|15159.72|15039.72|8
1650209490000|2022-04-17 15:31:30|15160.89|15040.89|15161.63|15041.63|15161.63|15041.63|15160.86|15040.86|10
1650209500000|2022-04-17 15:31:40|15161.82|15041.82|15165.75|15045.75|15165.75|15045.75|15161.82|15041.82|10
1650209510000|2022-04-17 15:31:50|15166.06|15046.06|15167.07|15047.07|15167.1|15047.1|15166.06|15046.06|10
1650209520000|2022-04-17 15:32:00|15167.3|15047.3|15168.68|15048.68|15168.77|15048.77|15167.02|15047.02|9
1650209530000|2022-04-17 15:32:10|15168.72|15048.72|15166.24|15046.24|15168.75|15048.75|15166.24|15046.24|9
1650209540000|2022-04-17 15:32:20|15166.15|15046.15|15165.79|15045.79|15166.15|15046.15|15165.52|15045.52|9
1650209550000|2022-04-17 15:32:30|15165.92|15045.92|15165.62|15045.62|15165.92|15045.92|15165.51|15045.51|7
1650209560000|2022-04-17 15:32:40|15165.69|15045.69|15165.11|15045.11|15165.77|15045.77|15165.11|15045.11|8
1650209570000|2022-04-17 15:32:50|15165.44|15045.44|15165.89|15045.89|15165.98|15045.98|15165.43|15045.43|9
1650209580000|2022-04-17 15:33:00|15165.9|15045.9|15166.38|15046.38|15166.47|15046.47|15165.9|15045.9|10
1650209590000|2022-04-17 15:33:10|15166.45|15046.45|15166.88|15046.88|15166.88|15046.88|15166.41|15046.41|8
1650209600000|2022-04-17 15:33:20|15166.93|15046.93|15167.77|15047.77|15167.77|15047.77|15166.93|15046.93|9
1650209610000|2022-04-17 15:33:30|15167.78|15047.78|15169.91|15049.91|15169.91|15049.91|15167.78|15047.78|10
1650209620000|2022-04-17 15:33:40|15170|15050|15172.45|15052.45|15172.45|15052.45|15169.96|15049.96|9
1650209630000|2022-04-17 15:33:50|15172.98|15052.98|15176.06|15056.06|15176.06|15056.06|15172.98|15052.98|10
1650209640000|2022-04-17 15:34:00|15176.2|15056.2|15177.29|15057.29|15177.33|15057.33|15176.19|15056.19|9
1650209650000|2022-04-17 15:34:10|15176.99|15056.99|15175.98|15055.98|15177.31|15057.31|15175.87|15055.87|10
1650209660000|2022-04-17 15:34:20|15175.47|15055.47|15174.81|15054.81|15175.56|15055.56|15174.81|15054.81|10
1650209670000|2022-04-17 15:34:30|15174.57|15054.57|15175.35|15055.35|15175.35|15055.35|15174.15|15054.15|9
1650209680000|2022-04-17 15:34:40|15175.22|15055.22|15176.69|15056.69|15176.69|15056.69|15175.22|15055.22|10
1650209690000|2022-04-17 15:34:50|15176.79|15056.79|15179.03|15059.03|15179.03|15059.03|15176.79|15056.79|10
1650209700000|2022-04-17 15:35:00|15179.35|15059.35|15179.74|15059.74|15179.74|15059.74|15179.35|15059.35|9
1650209710000|2022-04-17 15:35:10|15179.5|15059.5|15181.38|15061.38|15181.52|15061.52|15179.5|15059.5|10
1650209720000|2022-04-17 15:35:20|15181.58|15061.58|15183.39|15063.39|15183.39|15063.39|15181.58|15061.58|10
1650209730000|2022-04-17 15:35:30|15183.37|15063.37|15183.38|15063.38|15183.38|15063.38|15183.2|15063.2|9
1650209740000|2022-04-17 15:35:40|15183.29|15063.29|15183.16|15063.16|15183.65|15063.65|15183.16|15063.16|9
1650209750000|2022-04-17 15:35:50|15183.12|15063.12|15182.41|15062.41|15183.2|15063.2|15182.41|15062.41|10
1650209760000|2022-04-17 15:36:00|15182.4|15062.4|15181.65|15061.65|15182.4|15062.4|15181.58|15061.58|9
1650209770000|2022-04-17 15:36:10|15181.66|15061.66|15179.73|15059.73|15181.66|15061.66|15179.73|15059.73|10
1650209780000|2022-04-17 15:36:20|15179.58|15059.58|15178.09|15058.09|15179.59|15059.59|15178.09|15058.09|9
1650209790000|2022-04-17 15:36:30|15178.15|15058.15|15175.98|15055.98|15178.15|15058.15|15175.89|15055.89|10
1650209800000|2022-04-17 15:36:40|15175.94|15055.94|15174.36|15054.36|15175.94|15055.94|15174.36|15054.36|10
1650209810000|2022-04-17 15:36:50|15174.4|15054.4|15174.64|15054.64|15174.67|15054.67|15174.28|15054.28|10
1650209820000|2022-04-17 15:37:00|15174.81|15054.81|15173.95|15053.95|15175.02|15055.02|15173.95|15053.95|10
1650209830000|2022-04-17 15:37:10|15174.25|15054.25|15175.49|15055.49|15175.63|15055.63|15174.25|15054.25|10
1650209840000|2022-04-17 15:37:20|15174.89|15054.89|15174.88|15054.88|15175.33|15055.33|15174.41|15054.41|10
1650209850000|2022-04-17 15:37:30|15174.83|15054.83|15175.17|15055.17|15175.17|15055.17|15174.76|15054.76|10
1650209860000|2022-04-17 15:37:40|15174.67|15054.67|15175.57|15055.57|15175.57|15055.57|15174.64|15054.64|10
1650209870000|2022-04-17 15:37:50|15175.86|15055.86|15178.3|15058.3|15178.35|15058.35|15175.86|15055.86|10
1650209880000|2022-04-17 15:38:00|15177.95|15057.95|15177.44|15057.44|15177.95|15057.95|15177.27|15057.27|10
1650209890000|2022-04-17 15:38:10|15177.49|15057.49|15177.83|15057.83|15177.83|15057.83|15177.26|15057.26|10
1650209900000|2022-04-17 15:38:20|15177.98|15057.98|15177.36|15057.36|15178.04|15058.04|15177.22|15057.22|8
1650209910000|2022-04-17 15:38:30|15177.32|15057.32|15177.11|15057.11|15177.54|15057.54|15177.08|15057.08|10
1650209920000|2022-04-17 15:38:40|15177.13|15057.13|15176.97|15056.97|15177.46|15057.46|15176.97|15056.97|10
1650209930000|2022-04-17 15:38:50|15176.63|15056.63|15176.14|15056.14|15176.63|15056.63|15176.08|15056.08|9
1650209940000|2022-04-17 15:39:00|15176.08|15056.08|15175.68|15055.68|15176.08|15056.08|15175.68|15055.68|9
1650209950000|2022-04-17 15:39:10|15175.72|15055.72|15175.29|15055.29|15176.15|15056.15|15175.24|15055.24|10
1650209960000|2022-04-17 15:39:20|15175.22|15055.22|15174.98|15054.98|15175.22|15055.22|15174.92|15054.92|8
1650209970000|2022-04-17 15:39:30|15174.96|15054.96|15175.15|15055.15|15175.83|15055.83|15174.89|15054.89|10
1650209980000|2022-04-17 15:39:40|15174.97|15054.97|15174.93|15054.93|15174.97|15054.97|15174.49|15054.49|10
1650209990000|2022-04-17 15:39:50|15175.09|15055.09|15174.48|15054.48|15175.16|15055.16|15174.4|15054.4|10
1650210000000|2022-04-17 15:40:00|15174.53|15054.53|15174.71|15054.71|15174.76|15054.76|15174.4|15054.4|9
1650210010000|2022-04-17 15:40:10|15174.45|15054.45|15172.15|15052.15|15174.45|15054.45|15172.15|15052.15|10
1650210020000|2022-04-17 15:40:20|15170.97|15050.97|15172.21|15052.21|15172.62|15052.62|15170.26|15050.26|10
1650210030000|2022-04-17 15:40:30|15172.39|15052.39|15172.84|15052.84|15173.03|15053.03|15172.39|15052.39|10
1650210040000|2022-04-17 15:40:40|15172.93|15052.93|15173.13|15053.13|15173.2|15053.2|15172.93|15052.93|9
1650210050000|2022-04-17 15:40:50|15173.17|15053.17|15172.7|15052.7|15173.21|15053.21|15172.7|15052.7|10
1650210060000|2022-04-17 15:41:00|15172.73|15052.73|15172.69|15052.69|15172.73|15052.73|15172.37|15052.37|10
1650210070000|2022-04-17 15:41:10|15172.63|15052.63|15173.01|15053.01|15173.02|15053.02|15172.62|15052.62|10
1650210080000|2022-04-17 15:41:20|15172.98|15052.98|15173.01|15053.01|15173.09|15053.09|15172.88|15052.88|9
1650210090000|2022-04-17 15:41:30|15173.15|15053.15|15173.83|15053.83|15173.95|15053.95|15173.15|15053.15|10
1650210100000|2022-04-17 15:41:40|15173.82|15053.82|15173.65|15053.65|15173.87|15053.87|15173.5|15053.5|9
1650210110000|2022-04-17 15:41:50|15173.58|15053.58|15172.8|15052.8|15173.65|15053.65|15172.38|15052.38|10
1650210120000|2022-04-17 15:42:00|15172.83|15052.83|15173.46|15053.46|15173.46|15053.46|15172.83|15052.83|9
1650210130000|2022-04-17 15:42:10|15173.28|15053.28|15175.05|15055.05|15175.05|15055.05|15173.28|15053.28|10
1650210140000|2022-04-17 15:42:20|15175.01|15055.01|15174.85|15054.85|15175.11|15055.11|15174.75|15054.75|8
1650210150000|2022-04-17 15:42:30|15175.02|15055.02|15175.32|15055.32|15175.89|15055.89|15175.02|15055.02|9
1650210160000|2022-04-17 15:42:40|15175.35|15055.35|15175.14|15055.14|15175.35|15055.35|15174.93|15054.93|9
1650210170000|2022-04-17 15:42:50|15175.17|15055.17|15175.61|15055.61|15175.61|15055.61|15174.74|15054.74|9
1650210180000|2022-04-17 15:43:00|15175.58|15055.58|15175.21|15055.21|15175.58|15055.58|15175.21|15055.21|9
1650210190000|2022-04-17 15:43:10|15175.22|15055.22|15174.44|15054.44|15175.43|15055.43|15174.37|15054.37|10
1650210200000|2022-04-17 15:43:20|15173.81|15053.81|15173.23|15053.23|15173.81|15053.81|15173.07|15053.07|10
1650210210000|2022-04-17 15:43:30|15173.38|15053.38|15172.81|15052.81|15173.38|15053.38|15172.81|15052.81|9
1650210220000|2022-04-17 15:43:40|15172.72|15052.72|15172.91|15052.91|15172.95|15052.95|15172.18|15052.18|10
1650210230000|2022-04-17 15:43:50|15173.02|15053.02|15172.89|15052.89|15173.24|15053.24|15172.63|15052.63|9
1650210240000|2022-04-17 15:44:00|15172.98|15052.98|15173.28|15053.28|15173.28|15053.28|15172.98|15052.98|8
1650210250000|2022-04-17 15:44:10|15173.17|15053.17|15174.64|15054.64|15174.64|15054.64|15173.17|15053.17|10
1650210260000|2022-04-17 15:44:20|15174.96|15054.96|15176.15|15056.15|15176.25|15056.25|15174.96|15054.96|10
1650210270000|2022-04-17 15:44:30|15176.03|15056.03|15177.32|15057.32|15177.32|15057.32|15176|15056|8
1650210280000|2022-04-17 15:44:40|15177.27|15057.27|15177.71|15057.71|15178.08|15058.08|15177.26|15057.26|9
1650210290000|2022-04-17 15:44:50|15177.81|15057.81|15178.17|15058.17|15178.72|15058.72|15177.81|15057.81|10
1650210300000|2022-04-17 15:45:00|15178.02|15058.02|15177.79|15057.79|15178.14|15058.14|15177.74|15057.74|10
1650210310000|2022-04-17 15:45:10|15177.91|15057.91|15178.07|15058.07|15178.27|15058.27|15177.91|15057.91|10
1650210320000|2022-04-17 15:45:20|15177.84|15057.84|15175.71|15055.71|15177.84|15057.84|15175.71|15055.71|10
1650210330000|2022-04-17 15:45:30|15174.85|15054.85|15172.57|15052.57|15174.85|15054.85|15172.17|15052.17|9
1650210340000|2022-04-17 15:45:40|15172.66|15052.66|15172.27|15052.27|15173.14|15053.14|15172.27|15052.27|10
1650210350000|2022-04-17 15:45:50|15172.07|15052.07|15171.18|15051.18|15172.31|15052.31|15171.18|15051.18|8
1650210360000|2022-04-17 15:46:00|15170.93|15050.93|15170.71|15050.71|15170.93|15050.93|15170.51|15050.51|10
1650210370000|2022-04-17 15:46:10|15170.72|15050.72|15168.32|15048.32|15170.8|15050.8|15168.32|15048.32|10
1650210380000|2022-04-17 15:46:20|15167.84|15047.84|15166.81|15046.81|15167.85|15047.85|15166.76|15046.76|10
1650210390000|2022-04-17 15:46:30|15166.72|15046.72|15165.34|15045.34|15166.8|15046.8|15165.13|15045.13|10
1650210400000|2022-04-17 15:46:40|15166.02|15046.02|15165.76|15045.76|15166.02|15046.02|15165.65|15045.65|9
1650210410000|2022-04-17 15:46:50|15165.83|15045.83|15166.85|15046.85|15166.85|15046.85|15165.83|15045.83|9
1650210420000|2022-04-17 15:47:00|15166.86|15046.86|15167.13|15047.13|15167.29|15047.29|15166.78|15046.78|9
1650210430000|2022-04-17 15:47:10|15167.04|15047.04|15165.53|15045.53|15167.25|15047.25|15165.53|15045.53|10
1650210440000|2022-04-17 15:47:20|15165.46|15045.46|15164.98|15044.98|15165.46|15045.46|15164.92|15044.92|9
1650210450000|2022-04-17 15:47:30|15164.92|15044.92|15164.35|15044.35|15164.92|15044.92|15164.2|15044.2|10
1650210460000|2022-04-17 15:47:40|15165.13|15045.13|15164.56|15044.56|15165.31|15045.31|15164.56|15044.56|7
1650210470000|2022-04-17 15:47:50|15164.57|15044.57|15164.8|15044.8|15164.8|15044.8|15164.45|15044.45|9
1650210480000|2022-04-17 15:48:00|15164.7|15044.7|15164.72|15044.72|15164.93|15044.93|15164.7|15044.7|9
1650210490000|2022-04-17 15:48:10|15164.71|15044.71|15165.01|15045.01|15165.01|15045.01|15164.71|15044.71|7
1650210500000|2022-04-17 15:48:20|15165.06|15045.06|15165.62|15045.62|15165.68|15045.68|15165.06|15045.06|9
1650210510000|2022-04-17 15:48:30|15165.68|15045.68|15165.42|15045.42|15165.68|15045.68|15165.35|15045.35|10
1650210520000|2022-04-17 15:48:40|15165.41|15045.41|15165.2|15045.2|15165.41|15045.41|15165.07|15045.07|7
1650210530000|2022-04-17 15:48:50|15165.84|15045.84|15166.76|15046.76|15166.76|15046.76|15165.8|15045.8|7
1650210540000|2022-04-17 15:49:00|15166.78|15046.78|15167.51|15047.51|15167.51|15047.51|15166.71|15046.71|9
1650210550000|2022-04-17 15:49:10|15167.53|15047.53|15166.48|15046.48|15167.53|15047.53|15166.48|15046.48|10
1650210560000|2022-04-17 15:49:20|15166.49|15046.49|15167.23|15047.23|15167.23|15047.23|15166.4|15046.4|9
1650210570000|2022-04-17 15:49:30|15167.15|15047.15|15166.95|15046.95|15167.2|15047.2|15166.83|15046.83|10
1650210580000|2022-04-17 15:49:40|15166.97|15046.97|15167.45|15047.45|15167.57|15047.57|15166.97|15046.97|8
1650210590000|2022-04-17 15:49:50|15167.5|15047.5|15167.34|15047.34|15167.58|15047.58|15167.3|15047.3|8
1650210600000|2022-04-17 15:50:00|15167.12|15047.12|15166.96|15046.96|15167.3|15047.3|15166.84|15046.84|8
1650210610000|2022-04-17 15:50:10|15166.95|15046.95|15168.09|15048.09|15168.09|15048.09|15166.79|15046.79|10
1650210620000|2022-04-17 15:50:20|15168.31|15048.31|15168.89|15048.89|15168.89|15048.89|15168.03|15048.03|10
1650210630000|2022-04-17 15:50:30|15169.24|15049.24|15169.5|15049.5|15169.81|15049.81|15169.22|15049.22|10
1650210640000|2022-04-17 15:50:40|15169.4|15049.4|15169.5|15049.5|15169.5|15049.5|15169.28|15049.28|9
1650210650000|2022-04-17 15:50:50|15169.41|15049.41|15168.91|15048.91|15169.45|15049.45|15168.55|15048.55|10
1650210660000|2022-04-17 15:51:00|15168.77|15048.77|15168.41|15048.41|15168.85|15048.85|15168.4|15048.4|9
1650210670000|2022-04-17 15:51:10|15168.54|15048.54|15168.63|15048.63|15168.63|15048.63|15168.46|15048.46|9
1650210680000|2022-04-17 15:51:20|15168.79|15048.79|15168.25|15048.25|15168.79|15048.79|15168.25|15048.25|9
1650210690000|2022-04-17 15:51:30|15168.17|15048.17|15168.62|15048.62|15168.73|15048.73|15168.17|15048.17|10
1650210700000|2022-04-17 15:51:40|15168.55|15048.55|15169.01|15049.01|15169.01|15049.01|15168.37|15048.37|8
1650210710000|2022-04-17 15:51:50|15169.03|15049.03|15169.31|15049.31|15169.63|15049.63|15168.91|15048.91|10
1650210720000|2022-04-17 15:52:00|15169.36|15049.36|15170.4|15050.4|15170.41|15050.41|15169.36|15049.36|9
1650210730000|2022-04-17 15:52:10|15170.38|15050.38|15171.04|15051.04|15171.04|15051.04|15170.21|15050.21|9
1650210740000|2022-04-17 15:52:20|15171.2|15051.2|15171.16|15051.16|15171.39|15051.39|15171.16|15051.16|10
1650210750000|2022-04-17 15:52:30|15171.13|15051.13|15171.53|15051.53|15171.68|15051.68|15171.13|15051.13|8
1650210760000|2022-04-17 15:52:40|15171.47|15051.47|15172.42|15052.42|15172.42|15052.42|15171.37|15051.37|9
1650210770000|2022-04-17 15:52:50|15172.18|15052.18|15170.98|15050.98|15172.18|15052.18|15170.98|15050.98|9
1650210780000|2022-04-17 15:53:00|15170.86|15050.86|15170.58|15050.58|15170.86|15050.86|15170.51|15050.51|9
1650210790000|2022-04-17 15:53:10|15170.71|15050.71|15170.59|15050.59|15170.71|15050.71|15170.49|15050.49|8
1650210800000|2022-04-17 15:53:20|15170.71|15050.71|15171.74|15051.74|15171.83|15051.83|15170.59|15050.59|10
1650210810000|2022-04-17 15:53:30|15171.83|15051.83|15171.17|15051.17|15171.83|15051.83|15170.92|15050.92|8
1650210820000|2022-04-17 15:53:40|15171.24|15051.24|15171.56|15051.56|15171.56|15051.56|15171.24|15051.24|5
1650210830000|2022-04-17 15:53:50|15171.5|15051.5|15172.69|15052.69|15172.88|15052.88|15171.5|15051.5|9
1650210840000|2022-04-17 15:54:00|15172.86|15052.86|15175.58|15055.58|15175.83|15055.83|15172.86|15052.86|9
1650210850000|2022-04-17 15:54:10|15175.3|15055.3|15176.69|15056.69|15176.69|15056.69|15175.3|15055.3|10
1650210860000|2022-04-17 15:54:20|15176.67|15056.67|15179.55|15059.55|15179.55|15059.55|15176.67|15056.67|10
1650210870000|2022-04-17 15:54:30|15179.67|15059.67|15181.41|15061.41|15181.41|15061.41|15179.51|15059.51|9
1650210880000|2022-04-17 15:54:40|15181.3|15061.3|15182.15|15062.15|15182.23|15062.23|15181.3|15061.3|10
1650210890000|2022-04-17 15:54:50|15182.04|15062.04|15181.12|15061.12|15182.04|15062.04|15180.55|15060.55|10
1650210900000|2022-04-17 15:55:00|15181.13|15061.13|15177.97|15057.97|15181.13|15061.13|15177.84|15057.84|10
1650210910000|2022-04-17 15:55:10|15177.92|15057.92|15176.7|15056.7|15177.92|15057.92|15176.7|15056.7|8
1650210920000|2022-04-17 15:55:20|15176.74|15056.74|15176.54|15056.54|15176.85|15056.85|15176.45|15056.45|10
1650210930000|2022-04-17 15:55:30|15176.63|15056.63|15176.88|15056.88|15176.93|15056.93|15176.54|15056.54|9
1650210940000|2022-04-17 15:55:40|15176.62|15056.62|15176.78|15056.78|15176.82|15056.82|15176.59|15056.59|9
1650210950000|2022-04-17 15:55:50|15176.83|15056.83|15176.76|15056.76|15176.88|15056.88|15176.61|15056.61|10
1650210960000|2022-04-17 15:56:00|15176.66|15056.66|15176.74|15056.74|15176.79|15056.79|15176.66|15056.66|9
1650210970000|2022-04-17 15:56:10|15176.84|15056.84|15176.54|15056.54|15176.84|15056.84|15176.29|15056.29|10
1650210980000|2022-04-17 15:56:20|15176.48|15056.48|15175.98|15055.98|15176.48|15056.48|15175.98|15055.98|9
1650210990000|2022-04-17 15:56:30|15176.04|15056.04|15175.96|15055.96|15177.05|15057.05|15175.96|15055.96|9
1650211000000|2022-04-17 15:56:40|15175.68|15055.68|15175.82|15055.82|15175.82|15055.82|15175.54|15055.54|9
1650211010000|2022-04-17 15:56:50|15175.77|15055.77|15175.53|15055.53|15175.82|15055.82|15175.53|15055.53|9
1650211020000|2022-04-17 15:57:00|15175.58|15055.58|15175.69|15055.69|15175.84|15055.84|15175.5|15055.5|9
1650211030000|2022-04-17 15:57:10|15175.93|15055.93|15175.43|15055.43|15176.12|15056.12|15175.32|15055.32|9
1650211040000|2022-04-17 15:57:20|15175.41|15055.41|15175.06|15055.06|15175.42|15055.42|15175.06|15055.06|10
1650211050000|2022-04-17 15:57:30|15175.29|15055.29|15175.16|15055.16|15175.47|15055.47|15175.14|15055.14|10
1650211060000|2022-04-17 15:57:40|15174.95|15054.95|15177.34|15057.34|15177.34|15057.34|15174.59|15054.59|9
1650211070000|2022-04-17 15:57:50|15176.88|15056.88|15177.3|15057.3|15177.5|15057.5|15176.88|15056.88|10
1650211080000|2022-04-17 15:58:00|15177.32|15057.32|15176.53|15056.53|15177.32|15057.32|15176.44|15056.44|10
1650211090000|2022-04-17 15:58:10|15176.44|15056.44|15175.5|15055.5|15176.44|15056.44|15175.48|15055.48|10
1650211100000|2022-04-17 15:58:20|15175.36|15055.36|15175.51|15055.51|15175.51|15055.51|15175.29|15055.29|10
1650211110000|2022-04-17 15:58:30|15175.46|15055.46|15176.12|15056.12|15176.12|15056.12|15175.46|15055.46|9
1650211120000|2022-04-17 15:58:40|15176.09|15056.09|15176.2|15056.2|15176.45|15056.45|15176.04|15056.04|9
1650211130000|2022-04-17 15:58:50|15176.18|15056.18|15176.98|15056.98|15177.14|15057.14|15176.14|15056.14|10
1650211140000|2022-04-17 15:59:00|15177.03|15057.03|15177.33|15057.33|15177.33|15057.33|15176.82|15056.82|8
1650211150000|2022-04-17 15:59:10|15177.4|15057.4|15177.39|15057.39|15177.61|15057.61|15177.26|15057.26|10
1650211160000|2022-04-17 15:59:20|15177.4|15057.4|15175.8|15055.8|15177.4|15057.4|15175.8|15055.8|10
1650211170000|2022-04-17 15:59:30|15175.66|15055.66|15174.24|15054.24|15175.8|15055.8|15174.24|15054.24|9
1650211180000|2022-04-17 15:59:40|15174.16|15054.16|15174.1|15054.1|15174.28|15054.28|15173.94|15053.94|10
1650211190000|2022-04-17 15:59:50|15174.07|15054.07|15173.82|15053.82|15174.17|15054.17|15173.82|15053.82|9
1650211200000|2022-04-17 16:00:00|15173.76|15053.76|15174.02|15054.02|15174.02|15054.02|15173.63|15053.63|9
1650211210000|2022-04-17 16:00:10|15173.84|15053.84|15174.31|15054.31|15174.38|15054.38|15173.79|15053.79|10
1650211220000|2022-04-17 16:00:20|15174.43|15054.43|15179.53|15059.53|15179.53|15059.53|15174.43|15054.43|10
1650211230000|2022-04-17 16:00:30|15179.84|15059.84|15180.64|15060.64|15180.87|15060.87|15179.69|15059.69|10
1650211240000|2022-04-17 16:00:40|15181.59|15061.59|15181.4|15061.4|15181.61|15061.61|15181.34|15061.34|10
1650211250000|2022-04-17 16:00:50|15181.12|15061.12|15179.26|15059.26|15181.12|15061.12|15179.26|15059.26|9
1650211260000|2022-04-17 16:01:00|15178.07|15058.07|15175.24|15055.24|15178.07|15058.07|15175.24|15055.24|10
1650211270000|2022-04-17 16:01:10|15175.04|15055.04|15173.68|15053.68|15175.13|15055.13|15173.63|15053.63|10
1650211280000|2022-04-17 16:01:20|15173.63|15053.63|15172.69|15052.69|15173.63|15053.63|15172.67|15052.67|9
1650211290000|2022-04-17 16:01:30|15172.54|15052.54|15171.51|15051.51|15172.64|15052.64|15171.38|15051.38|10
1650211300000|2022-04-17 16:01:40|15171.4|15051.4|15171.54|15051.54|15171.58|15051.58|15171.23|15051.23|10
1650211310000|2022-04-17 16:01:50|15171.5|15051.5|15171.13|15051.13|15171.51|15051.51|15171.13|15051.13|6
1650211320000|2022-04-17 16:02:00|15171.1|15051.1|15170.77|15050.77|15171.11|15051.11|15170.58|15050.58|10
1650211330000|2022-04-17 16:02:10|15170.76|15050.76|15170.56|15050.56|15170.79|15050.79|15170.56|15050.56|9
1650211340000|2022-04-17 16:02:20|15170.5|15050.5|15170.43|15050.43|15170.5|15050.5|15170.2|15050.2|10
1650211350000|2022-04-17 16:02:30|15170.38|15050.38|15169.82|15049.82|15170.43|15050.43|15169.82|15049.82|10
1650211360000|2022-04-17 16:02:40|15169.8|15049.8|15169.16|15049.16|15169.8|15049.8|15169.16|15049.16|10
1650211370000|2022-04-17 16:02:50|15168.97|15048.97|15168.15|15048.15|15168.97|15048.97|15168.01|15048.01|10
1650211380000|2022-04-17 16:03:00|15167.63|15047.63|15167.48|15047.48|15167.63|15047.63|15167.31|15047.31|9
1650211390000|2022-04-17 16:03:10|15167.85|15047.85|15168.22|15048.22|15168.41|15048.41|15167.85|15047.85|10
1650211400000|2022-04-17 16:03:20|15168.63|15048.63|15168.8|15048.8|15168.8|15048.8|15168.52|15048.52|10
1650211410000|2022-04-17 16:03:30|15169.02|15049.02|15168.59|15048.59|15169.14|15049.14|15168.01|15048.01|10
1650211420000|2022-04-17 16:03:40|15168.74|15048.74|15169.46|15049.46|15169.46|15049.46|15168.71|15048.71|10
1650211430000|2022-04-17 16:03:50|15169.56|15049.56|15171.65|15051.65|15171.69|15051.69|15169.56|15049.56|10
1650211440000|2022-04-17 16:04:00|15171.91|15051.91|15173.31|15053.31|15173.31|15053.31|15171.91|15051.91|10
1650211450000|2022-04-17 16:04:10|15173.42|15053.42|15174.4|15054.4|15174.4|15054.4|15173.42|15053.42|10
1650211460000|2022-04-17 16:04:20|15174.41|15054.41|15174.46|15054.46|15174.72|15054.72|15174.16|15054.16|10
1650211470000|2022-04-17 16:04:30|15174.24|15054.24|15175.17|15055.17|15175.42|15055.42|15174.2|15054.2|9
1650211480000|2022-04-17 16:04:40|15175.21|15055.21|15173.6|15053.6|15175.21|15055.21|15173.56|15053.56|9
1650211490000|2022-04-17 16:04:50|15173.63|15053.63|15174.49|15054.49|15174.49|15054.49|15173.63|15053.63|10
1650211500000|2022-04-17 16:05:00|15174.51|15054.51|15174.36|15054.36|15174.78|15054.78|15174.36|15054.36|10
1650211510000|2022-04-17 16:05:10|15174.53|15054.53|15173.97|15053.97|15174.83|15054.83|15173.97|15053.97|10
1650211520000|2022-04-17 16:05:20|15173.74|15053.74|15174.17|15054.17|15174.17|15054.17|15173.49|15053.49|10
1650211530000|2022-04-17 16:05:30|15174.24|15054.24|15173.89|15053.89|15174.24|15054.24|15173.76|15053.76|8
1650211540000|2022-04-17 16:05:40|15173.82|15053.82|15174.16|15054.16|15174.48|15054.48|15173.82|15053.82|9
1650211550000|2022-04-17 16:05:50|15174.12|15054.12|15173.85|15053.85|15174.12|15054.12|15173.83|15053.83|9
1650211560000|2022-04-17 16:06:00|15173.96|15053.96|15173.87|15053.87|15173.98|15053.98|15173.75|15053.75|8
1650211570000|2022-04-17 16:06:10|15173.96|15053.96|15174.19|15054.19|15174.19|15054.19|15173.88|15053.88|10
1650211580000|2022-04-17 16:06:20|15174.05|15054.05|15173.82|15053.82|15174.09|15054.09|15173.63|15053.63|8
1650211590000|2022-04-17 16:06:30|15173.57|15053.57|15173.48|15053.48|15173.57|15053.57|15173.38|15053.38|8
1650211600000|2022-04-17 16:06:40|15173.44|15053.44|15172.12|15052.12|15173.59|15053.59|15171.87|15051.87|10
1650211610000|2022-04-17 16:06:50|15171.42|15051.42|15171.34|15051.34|15171.54|15051.54|15171.24|15051.24|10
1650211620000|2022-04-17 16:07:00|15171.36|15051.36|15170.39|15050.39|15171.43|15051.43|15170.39|15050.39|9
1650211630000|2022-04-17 16:07:10|15170.43|15050.43|15170.68|15050.68|15170.76|15050.76|15170.06|15050.06|10
1650211640000|2022-04-17 16:07:20|15170.13|15050.13|15169.96|15049.96|15170.13|15050.13|15169.8|15049.8|8
1650211650000|2022-04-17 16:07:30|15170.07|15050.07|15170.51|15050.51|15170.6|15050.6|15170.07|15050.07|9
1650211660000|2022-04-17 16:07:40|15170.53|15050.53|15169.93|15049.93|15170.53|15050.53|15169.93|15049.93|10
1650211670000|2022-04-17 16:07:50|15169.78|15049.78|15167.13|15047.13|15169.78|15049.78|15167.13|15047.13|10
1650211680000|2022-04-17 16:08:00|15167.29|15047.29|15167|15047|15167.4|15047.4|15166.94|15046.94|10
1650211690000|2022-04-17 16:08:10|15166.8|15046.8|15165.47|15045.47|15166.8|15046.8|15165.47|15045.47|10
1650211700000|2022-04-17 16:08:20|15165.17|15045.17|15163.84|15043.84|15165.17|15045.17|15163.73|15043.73|10
1650211710000|2022-04-17 16:08:30|15163.61|15043.61|15163.45|15043.45|15163.77|15043.77|15163.45|15043.45|8
1650211720000|2022-04-17 16:08:40|15163.54|15043.54|15162.87|15042.87|15163.54|15043.54|15162.87|15042.87|8
1650211730000|2022-04-17 16:08:50|15162.63|15042.63|15160.78|15040.78|15162.66|15042.66|15160.78|15040.78|10
1650211740000|2022-04-17 16:09:00|15160.38|15040.38|15160.32|15040.32|15160.38|15040.38|15160.15|15040.15|8
1650211750000|2022-04-17 16:09:10|15160.42|15040.42|15160.33|15040.33|15160.42|15040.42|15160.12|15040.12|10
1650211760000|2022-04-17 16:09:20|15160.6|15040.6|15161.5|15041.5|15161.54|15041.54|15160.54|15040.54|9
1650211770000|2022-04-17 16:09:30|15161.41|15041.41|15161.43|15041.43|15161.72|15041.72|15161.3|15041.3|10
1650211780000|2022-04-17 16:09:40|15161.29|15041.29|15165.99|15045.99|15166|15046|15161.29|15041.29|10
1650211790000|2022-04-17 16:09:50|15166.11|15046.11|15167.18|15047.18|15167.23|15047.23|15166.11|15046.11|10
1650211800000|2022-04-17 16:10:00|15167.26|15047.26|15168.09|15048.09|15168.22|15048.22|15167.26|15047.26|10
1650211810000|2022-04-17 16:10:10|15167.62|15047.62|15166.96|15046.96|15167.7|15047.7|15166.82|15046.82|10
1650211820000|2022-04-17 16:10:20|15166.95|15046.95|15166.38|15046.38|15167.07|15047.07|15166.38|15046.38|10
1650211830000|2022-04-17 16:10:30|15166.17|15046.17|15166.41|15046.41|15166.44|15046.44|15166|15046|9
1650211840000|2022-04-17 16:10:40|15166.38|15046.38|15163.05|15043.05|15167.02|15047.02|15163.05|15043.05|10
1650211850000|2022-04-17 16:10:50|15162.54|15042.54|15161.26|15041.26|15162.56|15042.56|15161.26|15041.26|10
1650211860000|2022-04-17 16:11:00|15160.44|15040.44|15159.54|15039.54|15160.44|15040.44|15159.45|15039.45|9
1650211870000|2022-04-17 16:11:10|15159.39|15039.39|15160.37|15040.37|15160.37|15040.37|15159.39|15039.39|9
1650211880000|2022-04-17 16:11:20|15160.74|15040.74|15167.92|15047.92|15167.92|15047.92|15160.74|15040.74|8
1650211890000|2022-04-17 16:11:30|15168.49|15048.49|15170.93|15050.93|15170.93|15050.93|15168.49|15048.49|10
1650211900000|2022-04-17 16:11:40|15170.49|15050.49|15171.57|15051.57|15171.57|15051.57|15170.49|15050.49|10
1650211910000|2022-04-17 16:11:50|15171.42|15051.42|15174.22|15054.22|15174.22|15054.22|15171.42|15051.42|10
1650211920000|2022-04-17 16:12:00|15174.14|15054.14|15175.4|15055.4|15175.79|15055.79|15174.14|15054.14|10
1650211930000|2022-04-17 16:12:10|15175.46|15055.46|15176.17|15056.17|15176.17|15056.17|15175.29|15055.29|9
1650211940000|2022-04-17 16:12:20|15176.03|15056.03|15175.75|15055.75|15176.03|15056.03|15175.58|15055.58|9
1650211950000|2022-04-17 16:12:30|15175.68|15055.68|15175.63|15055.63|15175.8|15055.8|15175.57|15055.57|10
1650211960000|2022-04-17 16:12:40|15175.77|15055.77|15175.84|15055.84|15175.91|15055.91|15175.77|15055.77|9
1650211970000|2022-04-17 16:12:50|15175.77|15055.77|15175.75|15055.75|15175.96|15055.96|15175.36|15055.36|10
1650211980000|2022-04-17 16:13:00|15175.83|15055.83|15175.75|15055.75|15175.83|15055.83|15175.59|15055.59|9
1650211990000|2022-04-17 16:13:10|15175.51|15055.51|15175.43|15055.43|15175.6|15055.6|15175.37|15055.37|10
1650212000000|2022-04-17 16:13:20|15175.34|15055.34|15175.52|15055.52|15176.02|15056.02|15175.34|15055.34|10
1650212010000|2022-04-17 16:13:30|15175.78|15055.78|15175.92|15055.92|15175.92|15055.92|15175.69|15055.69|8
1650212020000|2022-04-17 16:13:40|15176.01|15056.01|15176.87|15056.87|15176.89|15056.89|15176.01|15056.01|9
1650212030000|2022-04-17 16:13:50|15176.97|15056.97|15177.24|15057.24|15177.46|15057.46|15176.97|15056.97|8
1650212040000|2022-04-17 16:14:00|15177.22|15057.22|15177.18|15057.18|15177.22|15057.22|15176.94|15056.94|10
1650212050000|2022-04-17 16:14:10|15177.23|15057.23|15178.55|15058.55|15178.55|15058.55|15177.23|15057.23|8
1650212060000|2022-04-17 16:14:20|15179.05|15059.05|15179.41|15059.41|15180.03|15060.03|15179.05|15059.05|9
1650212070000|2022-04-17 16:14:30|15179.32|15059.32|15179.9|15059.9|15179.9|15059.9|15179.28|15059.28|10
1650212080000|2022-04-17 16:14:40|15180.08|15060.08|15181.12|15061.12|15181.13|15061.13|15180.08|15060.08|10
1650212090000|2022-04-17 16:14:50|15180.87|15060.87|15181.06|15061.06|15181.15|15061.15|15180.85|15060.85|10
1650212100000|2022-04-17 16:15:00|15180.91|15060.91|15180.24|15060.24|15181.31|15061.31|15180.24|15060.24|10
1650212110000|2022-04-17 16:15:10|15179.66|15059.66|15177.76|15057.76|15179.66|15059.66|15177.76|15057.76|10
1650212120000|2022-04-17 16:15:20|15177.35|15057.35|15175.32|15055.32|15177.62|15057.62|15175.32|15055.32|9
1650212130000|2022-04-17 16:15:30|15175.1|15055.1|15175.93|15055.93|15176.21|15056.21|15175.1|15055.1|10
1650212140000|2022-04-17 16:15:40|15176.12|15056.12|15175.83|15055.83|15176.38|15056.38|15175.74|15055.74|10
1650212150000|2022-04-17 16:15:50|15175.86|15055.86|15175.5|15055.5|15175.87|15055.87|15175.37|15055.37|10
1650212160000|2022-04-17 16:16:00|15175.95|15055.95|15176.04|15056.04|15176.09|15056.09|15175.71|15055.71|10
1650212170000|2022-04-17 16:16:10|15176.11|15056.11|15175.63|15055.63|15176.11|15056.11|15175.61|15055.61|9
1650212180000|2022-04-17 16:16:20|15175.51|15055.51|15175.62|15055.62|15175.81|15055.81|15175.32|15055.32|10
1650212190000|2022-04-17 16:16:30|15175.72|15055.72|15175.67|15055.67|15176.27|15056.27|15175.54|15055.54|9
1650212200000|2022-04-17 16:16:40|15176.8|15056.8|15176.7|15056.7|15176.95|15056.95|15176.53|15056.53|10
1650212210000|2022-04-17 16:16:50|15176.56|15056.56|15176.32|15056.32|15176.71|15056.71|15176.32|15056.32|10
1650212220000|2022-04-17 16:17:00|15176.36|15056.36|15176.21|15056.21|15176.48|15056.48|15176.2|15056.2|10
1650212230000|2022-04-17 16:17:10|15175.95|15055.95|15175.94|15055.94|15176.2|15056.2|15175.79|15055.79|9
1650212240000|2022-04-17 16:17:20|15175.44|15055.44|15174.07|15054.07|15175.44|15055.44|15173.89|15053.89|10
1650212250000|2022-04-17 16:17:30|15174.01|15054.01|15173.64|15053.64|15174.01|15054.01|15173.64|15053.64|8
1650212260000|2022-04-17 16:17:40|15173.66|15053.66|15173.88|15053.88|15173.89|15053.89|15173.58|15053.58|7
1650212270000|2022-04-17 16:17:50|15173.94|15053.94|15173.55|15053.55|15173.95|15053.95|15173.55|15053.55|8
1650212280000|2022-04-17 16:18:00|15173.58|15053.58|15173.44|15053.44|15173.84|15053.84|15173.44|15053.44|10
1650212290000|2022-04-17 16:18:10|15173.65|15053.65|15172.8|15052.8|15173.65|15053.65|15172.8|15052.8|8
1650212300000|2022-04-17 16:18:20|15172.68|15052.68|15172|15052|15172.68|15052.68|15172|15052|8
1650212310000|2022-04-17 16:18:30|15171.98|15051.98|15172.21|15052.21|15172.21|15052.21|15171.9|15051.9|9
1650212320000|2022-04-17 16:18:40|15172.78|15052.78|15172.8|15052.8|15172.89|15052.89|15172.57|15052.57|9
1650212330000|2022-04-17 16:18:50|15172.57|15052.57|15173.82|15053.82|15173.82|15053.82|15172.57|15052.57|10
1650212340000|2022-04-17 16:19:00|15173.86|15053.86|15174.25|15054.25|15174.25|15054.25|15173.86|15053.86|9
1650212350000|2022-04-17 16:19:10|15174.38|15054.38|15175.14|15055.14|15175.14|15055.14|15174.38|15054.38|9
1650212360000|2022-04-17 16:19:20|15175.24|15055.24|15175.57|15055.57|15175.57|15055.57|15175.24|15055.24|8
1650212370000|2022-04-17 16:19:30|15175.48|15055.48|15175.29|15055.29|15175.64|15055.64|15174.77|15054.77|9
1650212380000|2022-04-17 16:19:40|15175.15|15055.15|15174.2|15054.2|15175.17|15055.17|15174.18|15054.18|9
1650212390000|2022-04-17 16:19:50|15174.26|15054.26|15175.55|15055.55|15175.55|15055.55|15174.26|15054.26|10
1650212400000|2022-04-17 16:20:00|15175.34|15055.34|15175.04|15055.04|15175.61|15055.61|15175.04|15055.04|10
1650212410000|2022-04-17 16:20:10|15175|15055|15174.45|15054.45|15175.19|15055.19|15174.45|15054.45|10
1650212420000|2022-04-17 16:20:20|15174.58|15054.58|15174.7|15054.7|15174.76|15054.76|15174.37|15054.37|10
1650212430000|2022-04-17 16:20:30|15174.79|15054.79|15175|15055|15175|15055|15174.79|15054.79|9
1650212440000|2022-04-17 16:20:40|15175.02|15055.02|15175.04|15055.04|15175.19|15055.19|15174.98|15054.98|9
1650212450000|2022-04-17 16:20:50|15174.98|15054.98|15175.65|15055.65|15175.65|15055.65|15174.97|15054.97|10
1650212460000|2022-04-17 16:21:00|15175.61|15055.61|15175.91|15055.91|15175.91|15055.91|15175.61|15055.61|6
1650212470000|2022-04-17 16:21:10|15175.95|15055.95|15176.1|15056.1|15176.1|15056.1|15175.75|15055.75|6
1650212480000|2022-04-17 16:21:20|15176.3|15056.3|15176.67|15056.67|15176.75|15056.75|15176.23|15056.23|8
1650212490000|2022-04-17 16:21:30|15176.65|15056.65|15176|15056|15176.9|15056.9|15175.98|15055.98|8
1650212500000|2022-04-17 16:21:40|15175.96|15055.96|15176.61|15056.61|15176.61|15056.61|15175.83|15055.83|8
1650212510000|2022-04-17 16:21:50|15176.49|15056.49|15176.96|15056.96|15177.15|15057.15|15176.49|15056.49|10
1650212520000|2022-04-17 16:22:00|15176.92|15056.92|15177.64|15057.64|15177.8|15057.8|15176.92|15056.92|8
1650212530000|2022-04-17 16:22:10|15176.82|15056.82|15177.05|15057.05|15177.05|15057.05|15176.58|15056.58|8
1650212540000|2022-04-17 16:22:20|15177.35|15057.35|15178.55|15058.55|15178.55|15058.55|15177.29|15057.29|10
1650212550000|2022-04-17 16:22:30|15178.69|15058.69|15179.3|15059.3|15179.71|15059.71|15178.69|15058.69|10
1650212560000|2022-04-17 16:22:40|15178.87|15058.87|15178.97|15058.97|15179.15|15059.15|15178.87|15058.87|8
1650212570000|2022-04-17 16:22:50|15178.69|15058.69|15180.17|15060.17|15180.17|15060.17|15178.66|15058.66|10
1650212580000|2022-04-17 16:23:00|15180.11|15060.11|15179.47|15059.47|15180.11|15060.11|15179.47|15059.47|9
1650212590000|2022-04-17 16:23:10|15179.43|15059.43|15180.12|15060.12|15180.16|15060.16|15179.22|15059.22|10
1650212600000|2022-04-17 16:23:20|15179.97|15059.97|15178.74|15058.74|15179.97|15059.97|15178.68|15058.68|9
1650212610000|2022-04-17 16:23:30|15178.51|15058.51|15178.44|15058.44|15178.55|15058.55|15178.36|15058.36|9
1650212620000|2022-04-17 16:23:40|15178.31|15058.31|15178.89|15058.89|15179.14|15059.14|15178.31|15058.31|10
1650212630000|2022-04-17 16:23:50|15179.06|15059.06|15179.06|15059.06|15179.06|15059.06|15178.7|15058.7|10
1650212640000|2022-04-17 16:24:00|15179.22|15059.22|15179.4|15059.4|15179.78|15059.78|15179.22|15059.22|9
1650212650000|2022-04-17 16:24:10|15179.43|15059.43|15178.85|15058.85|15179.43|15059.43|15178.73|15058.73|9
1650212660000|2022-04-17 16:24:20|15179.22|15059.22|15179.37|15059.37|15179.47|15059.47|15179.14|15059.14|9
1650212670000|2022-04-17 16:24:30|15179.43|15059.43|15179.24|15059.24|15179.43|15059.43|15179.04|15059.04|9
1650212680000|2022-04-17 16:24:40|15179.15|15059.15|15180.19|15060.19|15180.19|15060.19|15179.15|15059.15|7
1650212690000|2022-04-17 16:24:50|15180.45|15060.45|15180.5|15060.5|15180.65|15060.65|15180.45|15060.45|8
1650212700000|2022-04-17 16:25:00|15180.49|15060.49|15180.38|15060.38|15180.92|15060.92|15180.38|15060.38|10
1650212710000|2022-04-17 16:25:10|15180.46|15060.46|15180.08|15060.08|15180.56|15060.56|15180.08|15060.08|9
1650212720000|2022-04-17 16:25:20|15179.9|15059.9|15180.15|15060.15|15180.19|15060.19|15179.9|15059.9|9
1650212730000|2022-04-17 16:25:30|15180.1|15060.1|15180.21|15060.21|15180.21|15060.21|15179.95|15059.95|9
1650212740000|2022-04-17 16:25:40|15180.22|15060.22|15181.54|15061.54|15181.61|15061.61|15180.22|15060.22|9
1650212750000|2022-04-17 16:25:50|15181.58|15061.58|15181.7|15061.7|15181.7|15061.7|15181.53|15061.53|10
1650212760000|2022-04-17 16:26:00|15181.72|15061.72|15182.25|15062.25|15182.25|15062.25|15181.57|15061.57|9
1650212770000|2022-04-17 16:26:10|15182.47|15062.47|15183.61|15063.61|15183.61|15063.61|15182.47|15062.47|9
1650212780000|2022-04-17 16:26:20|15183.59|15063.59|15183.22|15063.22|15183.82|15063.82|15182.93|15062.93|9
1650212790000|2022-04-17 16:26:30|15183.48|15063.48|15184.58|15064.58|15184.87|15064.87|15183.48|15063.48|10
1650212800000|2022-04-17 16:26:40|15184.61|15064.61|15184.48|15064.48|15184.73|15064.73|15184.44|15064.44|9
1650212810000|2022-04-17 16:26:50|15184.55|15064.55|15184.73|15064.73|15184.89|15064.89|15184.4|15064.4|10
1650212820000|2022-04-17 16:27:00|15184.76|15064.76|15184.93|15064.93|15185.08|15065.08|15184.76|15064.76|9
1650212830000|2022-04-17 16:27:10|15184.92|15064.92|15184.77|15064.77|15185.18|15065.18|15184.6|15064.6|10
1650212840000|2022-04-17 16:27:20|15184.73|15064.73|15184.65|15064.65|15184.76|15064.76|15184.6|15064.6|8
1650212850000|2022-04-17 16:27:30|15184.37|15064.37|15184.63|15064.63|15184.68|15064.68|15184.37|15064.37|8
1650212860000|2022-04-17 16:27:40|15184.51|15064.51|15185.34|15065.34|15185.34|15065.34|15184.44|15064.44|8
1650212870000|2022-04-17 16:27:50|15185.36|15065.36|15184.26|15064.26|15185.36|15065.36|15184.24|15064.24|8
1650212880000|2022-04-17 16:28:00|15184.3|15064.3|15184.21|15064.21|15184.37|15064.37|15184.15|15064.15|9
1650212890000|2022-04-17 16:28:10|15184.28|15064.28|15184.19|15064.19|15184.78|15064.78|15184.03|15064.03|10
1650212900000|2022-04-17 16:28:20|15184.25|15064.25|15184.21|15064.21|15184.29|15064.29|15184.13|15064.13|9
1650212910000|2022-04-17 16:28:30|15184.17|15064.17|15183.91|15063.91|15184.17|15064.17|15183.91|15063.91|9
1650212920000|2022-04-17 16:28:40|15183.98|15063.98|15183.78|15063.78|15183.98|15063.98|15183.67|15063.67|10
1650212930000|2022-04-17 16:28:50|15183.71|15063.71|15180.8|15060.8|15183.71|15063.71|15180.8|15060.8|10
1650212940000|2022-04-17 16:29:00|15180.73|15060.73|15179.66|15059.66|15180.73|15060.73|15179.58|15059.58|9
1650212950000|2022-04-17 16:29:10|15179.71|15059.71|15179.96|15059.96|15179.96|15059.96|15179.71|15059.71|10
1650212960000|2022-04-17 16:29:20|15179.95|15059.95|15179.11|15059.11|15179.95|15059.95|15179.09|15059.09|9
1650212970000|2022-04-17 16:29:30|15179.2|15059.2|15179.54|15059.54|15179.54|15059.54|15179.14|15059.14|8
1650212980000|2022-04-17 16:29:40|15179.57|15059.57|15179.02|15059.02|15179.57|15059.57|15179.02|15059.02|7
1650212990000|2022-04-17 16:29:50|15179.05|15059.05|15179.35|15059.35|15179.48|15059.48|15179.05|15059.05|9
1650213000000|2022-04-17 16:30:00|15179.33|15059.33|15179.11|15059.11|15179.33|15059.33|15178.95|15058.95|9
1650213010000|2022-04-17 16:30:10|15178.81|15058.81|15178.48|15058.48|15178.81|15058.81|15178.48|15058.48|9
1650213020000|2022-04-17 16:30:20|15178.56|15058.56|15175.71|15055.71|15178.77|15058.77|15175.71|15055.71|9
1650213030000|2022-04-17 16:30:30|15175.03|15055.03|15171.05|15051.05|15175.03|15055.03|15170.67|15050.67|10
1650213040000|2022-04-17 16:30:40|15171.6|15051.6|15170.15|15050.15|15171.6|15051.6|15170.15|15050.15|10
1650213050000|2022-04-17 16:30:50|15170.2|15050.2|15169.68|15049.68|15170.2|15050.2|15169.68|15049.68|10
1650213060000|2022-04-17 16:31:00|15169.37|15049.37|15167.98|15047.98|15169.37|15049.37|15167.57|15047.57|10
1650213070000|2022-04-17 16:31:10|15168.07|15048.07|15167.85|15047.85|15168.19|15048.19|15167.59|15047.59|9
1650213080000|2022-04-17 16:31:20|15167.78|15047.78|15168.02|15048.02|15168.24|15048.24|15167.58|15047.58|10
1650213090000|2022-04-17 16:31:30|15168.18|15048.18|15168.06|15048.06|15168.18|15048.18|15167.77|15047.77|9
1650213100000|2022-04-17 16:31:40|15168.19|15048.19|15166.9|15046.9|15168.47|15048.47|15166.9|15046.9|9
1650213110000|2022-04-17 16:31:50|15166.92|15046.92|15165.68|15045.68|15166.92|15046.92|15165.68|15045.68|9
1650213120000|2022-04-17 16:32:00|15165.56|15045.56|15164.73|15044.73|15165.56|15045.56|15164.72|15044.72|9
1650213130000|2022-04-17 16:32:10|15164.8|15044.8|15164.81|15044.81|15164.92|15044.92|15164.71|15044.71|9
1650213140000|2022-04-17 16:32:20|15164.33|15044.33|15164.61|15044.61|15164.61|15044.61|15164.21|15044.21|10
1650213150000|2022-04-17 16:32:30|15164.77|15044.77|15164.98|15044.98|15164.98|15044.98|15164.55|15044.55|10
1650213160000|2022-04-17 16:32:40|15164.93|15044.93|15165.69|15045.69|15165.69|15045.69|15164.77|15044.77|8
1650213170000|2022-04-17 16:32:50|15165.72|15045.72|15166.88|15046.88|15166.88|15046.88|15165.48|15045.48|10
1650213180000|2022-04-17 16:33:00|15166.82|15046.82|15167.54|15047.54|15167.54|15047.54|15166.76|15046.76|9
1650213190000|2022-04-17 16:33:10|15167.55|15047.55|15167.89|15047.89|15167.89|15047.89|15167.03|15047.03|10
1650213200000|2022-04-17 16:33:20|15167.97|15047.97|15168.8|15048.8|15168.8|15048.8|15167.97|15047.97|10
1650213210000|2022-04-17 16:33:30|15168.9|15048.9|15168.59|15048.59|15168.98|15048.98|15168.57|15048.57|9
1650213220000|2022-04-17 16:33:40|15168.51|15048.51|15168.24|15048.24|15168.51|15048.51|15168.13|15048.13|10
1650213230000|2022-04-17 16:33:50|15168.25|15048.25|15167.87|15047.87|15168.25|15048.25|15167.75|15047.75|9
1650213240000|2022-04-17 16:34:00|15167.88|15047.88|15167.96|15047.96|15168.02|15048.02|15167.53|15047.53|8
1650213250000|2022-04-17 16:34:10|15167.89|15047.89|15168.08|15048.08|15168.08|15048.08|15167.85|15047.85|9
1650213260000|2022-04-17 16:34:20|15168.09|15048.09|15168.47|15048.47|15168.47|15048.47|15167.96|15047.96|7
1650213270000|2022-04-17 16:34:30|15168.31|15048.31|15169.08|15049.08|15169.08|15049.08|15168.31|15048.31|7
1650213280000|2022-04-17 16:34:40|15169.21|15049.21|15169.25|15049.25|15169.4|15049.4|15168.8|15048.8|10
1650213290000|2022-04-17 16:34:50|15169.31|15049.31|15169.18|15049.18|15169.31|15049.31|15168.96|15048.96|8
1650213300000|2022-04-17 16:35:00|15169.16|15049.16|15169.33|15049.33|15169.33|15049.33|15168.9|15048.9|10
1650213310000|2022-04-17 16:35:10|15169.37|15049.37|15169.61|15049.61|15169.7|15049.7|15169.13|15049.13|9
1650213320000|2022-04-17 16:35:20|15169.66|15049.66|15170.72|15050.72|15170.87|15050.87|15169.66|15049.66|9
1650213330000|2022-04-17 16:35:30|15170.76|15050.76|15170.99|15050.99|15170.99|15050.99|15170.67|15050.67|7
1650213340000|2022-04-17 16:35:40|15171.04|15051.04|15171.71|15051.71|15171.72|15051.72|15170.85|15050.85|6
1650213350000|2022-04-17 16:35:50|15171.89|15051.89|15171.4|15051.4|15172|15052|15171.39|15051.39|9
1650213360000|2022-04-17 16:36:00|15171.61|15051.61|15172.06|15052.06|15172.12|15052.12|15171.61|15051.61|7
1650213370000|2022-04-17 16:36:10|15172.05|15052.05|15172.05|15052.05|15172.18|15052.18|15171.85|15051.85|9
1650213380000|2022-04-17 16:36:20|15172.35|15052.35|15172.59|15052.59|15172.63|15052.63|15172.35|15052.35|9
1650213390000|2022-04-17 16:36:30|15172.6|15052.6|15172.59|15052.59|15172.6|15052.6|15172.25|15052.25|8
1650213400000|2022-04-17 16:36:40|15172.36|15052.36|15173.26|15053.26|15173.28|15053.28|15172.36|15052.36|9
1650213410000|2022-04-17 16:36:50|15173.27|15053.27|15173.3|15053.3|15173.44|15053.44|15173.27|15053.27|9
1650213420000|2022-04-17 16:37:00|15173.4|15053.4|15173.96|15053.96|15174.04|15054.04|15173.4|15053.4|10
1650213430000|2022-04-17 16:37:10|15174.03|15054.03|15173.78|15053.78|15174.05|15054.05|15173.78|15053.78|7
1650213440000|2022-04-17 16:37:20|15173.79|15053.79|15173.94|15053.94|15173.94|15053.94|15173.79|15053.79|7
1650213450000|2022-04-17 16:37:30|15173.95|15053.95|15174.01|15054.01|15174.11|15054.11|15173.75|15053.75|9
1650213460000|2022-04-17 16:37:40|15174|15054|15174.2|15054.2|15174.2|15054.2|15173.41|15053.41|10
1650213470000|2022-04-17 16:37:50|15174.28|15054.28|15174.37|15054.37|15174.55|15054.55|15174.26|15054.26|8
1650213480000|2022-04-17 16:38:00|15174.39|15054.39|15174.05|15054.05|15174.39|15054.39|15173.91|15053.91|8
1650213490000|2022-04-17 16:38:10|15174.19|15054.19|15174.75|15054.75|15174.78|15054.78|15174.19|15054.19|10
1650213500000|2022-04-17 16:38:20|15175.14|15055.14|15176.58|15056.58|15176.63|15056.63|15175.14|15055.14|10
1650213510000|2022-04-17 16:38:30|15177.18|15057.18|15176.21|15056.21|15177.25|15057.25|15176.21|15056.21|10
1650213520000|2022-04-17 16:38:40|15176.14|15056.14|15175.68|15055.68|15176.22|15056.22|15175.65|15055.65|10
1650213530000|2022-04-17 16:38:50|15175.6|15055.6|15176.59|15056.59|15176.59|15056.59|15175.6|15055.6|9
1650213540000|2022-04-17 16:39:00|15176.58|15056.58|15176.55|15056.55|15176.6|15056.6|15176.52|15056.52|9
1650213550000|2022-04-17 16:39:10|15176.47|15056.47|15176.35|15056.35|15176.83|15056.83|15176.3|15056.3|9
1650213560000|2022-04-17 16:39:20|15176.29|15056.29|15175.41|15055.41|15176.4|15056.4|15175.41|15055.41|9
1650213570000|2022-04-17 16:39:30|15174.94|15054.94|15174.7|15054.7|15175.01|15055.01|15174.7|15054.7|8
1650213580000|2022-04-17 16:39:40|15174.81|15054.81|15173.32|15053.32|15174.84|15054.84|15173.32|15053.32|9
1650213590000|2022-04-17 16:39:50|15172.64|15052.64|15170.38|15050.38|15172.64|15052.64|15170.38|15050.38|10
1650213600000|2022-04-17 16:40:00|15170.34|15050.34|15169.55|15049.55|15170.62|15050.62|15169.53|15049.53|10
1650213610000|2022-04-17 16:40:10|15169.5|15049.5|15167.27|15047.27|15169.5|15049.5|15166.93|15046.93|10
1650213620000|2022-04-17 16:40:20|15167.06|15047.06|15165.2|15045.2|15167.06|15047.06|15165.2|15045.2|10
1650213630000|2022-04-17 16:40:30|15165.19|15045.19|15163.8|15043.8|15165.34|15045.34|15163.8|15043.8|10
1650213640000|2022-04-17 16:40:40|15163.53|15043.53|15163.71|15043.71|15163.84|15043.84|15163.33|15043.33|9
1650213650000|2022-04-17 16:40:50|15163.82|15043.82|15162.82|15042.82|15163.85|15043.85|15162.82|15042.82|9
1650213660000|2022-04-17 16:41:00|15162.58|15042.58|15162.87|15042.87|15162.87|15042.87|15162.26|15042.26|10
1650213670000|2022-04-17 16:41:10|15162.07|15042.07|15162.23|15042.23|15162.63|15042.63|15161.83|15041.83|10
1650213680000|2022-04-17 16:41:20|15162.61|15042.61|15162.35|15042.35|15162.65|15042.65|15162.04|15042.04|9
1650213690000|2022-04-17 16:41:30|15162.28|15042.28|15162.52|15042.52|15162.52|15042.52|15161.8|15041.8|10
1650213700000|2022-04-17 16:41:40|15162.82|15042.82|15161.77|15041.77|15162.84|15042.84|15161.77|15041.77|7
1650213710000|2022-04-17 16:41:50|15161.71|15041.71|15159.36|15039.36|15161.71|15041.71|15159.36|15039.36|10
1650213720000|2022-04-17 16:42:00|15159.3|15039.3|15158.95|15038.95|15159.3|15039.3|15158.95|15038.95|9
1650213730000|2022-04-17 16:42:10|15158.85|15038.85|15159.51|15039.51|15159.51|15039.51|15158.33|15038.33|10
1650213740000|2022-04-17 16:42:20|15159.54|15039.54|15161.52|15041.52|15161.52|15041.52|15159.41|15039.41|10
1650213750000|2022-04-17 16:42:30|15160.91|15040.91|15162.51|15042.51|15162.58|15042.58|15160.91|15040.91|9
1650213760000|2022-04-17 16:42:40|15162.64|15042.64|15162.63|15042.63|15162.84|15042.84|15162.63|15042.63|10
1650213770000|2022-04-17 16:42:50|15162.71|15042.71|15161.38|15041.38|15162.78|15042.78|15161.24|15041.24|9
1650213780000|2022-04-17 16:43:00|15161.36|15041.36|15162.35|15042.35|15162.39|15042.39|15160.86|15040.86|10
1650213790000|2022-04-17 16:43:10|15162.55|15042.55|15163.06|15043.06|15163.06|15043.06|15162.39|15042.39|10
1650213800000|2022-04-17 16:43:20|15163.1|15043.1|15163.53|15043.53|15163.53|15043.53|15162.96|15042.96|10
1650213810000|2022-04-17 16:43:30|15163.47|15043.47|15163.78|15043.78|15163.91|15043.91|15163.47|15043.47|8
1650213820000|2022-04-17 16:43:40|15163.79|15043.79|15165.19|15045.19|15165.19|15045.19|15163.78|15043.78|10
1650213830000|2022-04-17 16:43:50|15165.12|15045.12|15164.26|15044.26|15165.44|15045.44|15164.26|15044.26|10
1650213840000|2022-04-17 16:44:00|15164.08|15044.08|15163.57|15043.57|15164.41|15044.41|15163.57|15043.57|10
1650213850000|2022-04-17 16:44:10|15163.46|15043.46|15161.42|15041.42|15163.46|15043.46|15161.42|15041.42|9
1650213860000|2022-04-17 16:44:20|15161.49|15041.49|15162.14|15042.14|15162.22|15042.22|15161.34|15041.34|10
1650213870000|2022-04-17 16:44:30|15162.07|15042.07|15162.14|15042.14|15162.16|15042.16|15161.8|15041.8|10
1650213880000|2022-04-17 16:44:40|15162.19|15042.19|15161.48|15041.48|15162.19|15042.19|15161.48|15041.48|10
1650213890000|2022-04-17 16:44:50|15161.98|15041.98|15162.28|15042.28|15162.41|15042.41|15161.98|15041.98|10
1650213900000|2022-04-17 16:45:00|15162.38|15042.38|15162.48|15042.48|15162.54|15042.54|15162.12|15042.12|9
1650213910000|2022-04-17 16:45:10|15162.45|15042.45|15160.44|15040.44|15162.45|15042.45|15160.44|15040.44|10
1650213920000|2022-04-17 16:45:20|15160.42|15040.42|15159.14|15039.14|15160.42|15040.42|15159.14|15039.14|8
1650213930000|2022-04-17 16:45:30|15159.13|15039.13|15157.89|15037.89|15159.26|15039.26|15157.89|15037.89|9
1650213940000|2022-04-17 16:45:40|15157.67|15037.67|15154.98|15034.98|15157.67|15037.67|15154.84|15034.84|10
1650213950000|2022-04-17 16:45:50|15154.82|15034.82|15153.79|15033.79|15154.84|15034.84|15153.79|15033.79|10
1650213960000|2022-04-17 16:46:00|15153.63|15033.63|15153.64|15033.64|15153.66|15033.66|15153.22|15033.22|10
1650213970000|2022-04-17 16:46:10|15153.32|15033.32|15153.63|15033.63|15153.63|15033.63|15153.16|15033.16|8
1650213980000|2022-04-17 16:46:20|15153.92|15033.92|15154.07|15034.07|15154.25|15034.25|15153.48|15033.48|10
1650213990000|2022-04-17 16:46:30|15154.17|15034.17|15151.32|15031.32|15154.17|15034.17|15151.13|15031.13|10
1650214000000|2022-04-17 16:46:40|15150.78|15030.78|15147.1|15027.1|15150.78|15030.78|15147.1|15027.1|10
1650214010000|2022-04-17 16:46:50|15146.54|15026.54|15145.34|15025.34|15146.95|15026.95|15145.31|15025.31|10
1650214020000|2022-04-17 16:47:00|15145.26|15025.26|15142.65|15022.65|15145.39|15025.39|15142.65|15022.65|10
1650214030000|2022-04-17 16:47:10|15142.83|15022.83|15143.43|15023.43|15143.43|15023.43|15142.28|15022.28|9
1650214040000|2022-04-17 16:47:20|15143.29|15023.29|15142.27|15022.27|15143.29|15023.29|15142.23|15022.23|10
1650214050000|2022-04-17 16:47:30|15142.19|15022.19|15139.63|15019.63|15142.19|15022.19|15139.63|15019.63|10
1650214060000|2022-04-17 16:47:40|15139.49|15019.49|15137.74|15017.74|15139.49|15019.49|15137.54|15017.54|10
1650214070000|2022-04-17 16:47:50|15137.8|15017.8|15138.13|15018.13|15138.3|15018.3|15137.53|15017.53|10
1650214080000|2022-04-17 16:48:00|15138.38|15018.38|15141.46|15021.46|15141.46|15021.46|15138.38|15018.38|9
1650214090000|2022-04-17 16:48:10|15142.13|15022.13|15146.5|15026.5|15146.5|15026.5|15142.13|15022.13|10
1650214100000|2022-04-17 16:48:20|15146.79|15026.79|15147.33|15027.33|15147.33|15027.33|15146.1|15026.1|10
1650214110000|2022-04-17 16:48:30|15147.42|15027.42|15146.68|15026.68|15147.73|15027.73|15146.68|15026.68|10
1650214120000|2022-04-17 16:48:40|15146.84|15026.84|15145.15|15025.15|15146.84|15026.84|15145.15|15025.15|10
1650214130000|2022-04-17 16:48:50|15145.24|15025.24|15142.8|15022.8|15145.24|15025.24|15142.8|15022.8|10
1650214140000|2022-04-17 16:49:00|15142.91|15022.91|15142.78|15022.78|15143.14|15023.14|15142.74|15022.74|10
1650214150000|2022-04-17 16:49:10|15142.96|15022.96|15142.34|15022.34|15143.04|15023.04|15142.34|15022.34|10
1650214160000|2022-04-17 16:49:20|15141.66|15021.66|15140.56|15020.56|15141.66|15021.66|15140.31|15020.31|10
1650214170000|2022-04-17 16:49:30|15140.53|15020.53|15142.54|15022.54|15142.54|15022.54|15140.46|15020.46|10
1650214180000|2022-04-17 16:49:40|15142.53|15022.53|15143.03|15023.03|15143.38|15023.38|15142.53|15022.53|9
1650214190000|2022-04-17 16:49:50|15142.92|15022.92|15143.1|15023.1|15143.57|15023.57|15142.92|15022.92|10
1650214200000|2022-04-17 16:50:00|15143.07|15023.07|15146.45|15026.45|15146.45|15026.45|15143.07|15023.07|10
1650214210000|2022-04-17 16:50:10|15147.14|15027.14|15147.89|15027.89|15147.89|15027.89|15146.86|15026.86|10
1650214220000|2022-04-17 16:50:20|15148.35|15028.35|15148.98|15028.98|15149.77|15029.77|15148.35|15028.35|10
1650214230000|2022-04-17 16:50:30|15149.16|15029.16|15149.03|15029.03|15149.28|15029.28|15148.69|15028.69|10
1650214240000|2022-04-17 16:50:40|15148.96|15028.96|15148.93|15028.93|15149.21|15029.21|15148.92|15028.92|10
1650214250000|2022-04-17 16:50:50|15148.82|15028.82|15148.54|15028.54|15149.16|15029.16|15148.33|15028.33|10
1650214260000|2022-04-17 16:51:00|15148.42|15028.42|15148.24|15028.24|15148.42|15028.42|15148.06|15028.06|7
1650214270000|2022-04-17 16:51:10|15148.17|15028.17|15148.28|15028.28|15148.28|15028.28|15148.08|15028.08|7
1650214280000|2022-04-17 16:51:20|15148.25|15028.25|15148.17|15028.17|15148.25|15028.25|15148.08|15028.08|7
1650214290000|2022-04-17 16:51:30|15148.16|15028.16|15147.74|15027.74|15148.16|15028.16|15147.74|15027.74|6
1650214300000|2022-04-17 16:51:40|15147.7|15027.7|15148.66|15028.66|15148.72|15028.72|15147.67|15027.67|7
1650214310000|2022-04-17 16:51:50|15148.71|15028.71|15149.83|15029.83|15149.83|15029.83|15148.65|15028.65|9
1650214320000|2022-04-17 16:52:00|15150.04|15030.04|15149.43|15029.43|15150.04|15030.04|15149.43|15029.43|8
1650214330000|2022-04-17 16:52:10|15149.42|15029.42|15148.36|15028.36|15149.42|15029.42|15148.26|15028.26|10
1650214340000|2022-04-17 16:52:20|15148.17|15028.17|15148.87|15028.87|15148.87|15028.87|15148.17|15028.17|10
1650214350000|2022-04-17 16:52:30|15148.94|15028.94|15149.62|15029.62|15149.84|15029.84|15148.91|15028.91|10
1650214360000|2022-04-17 16:52:40|15149.9|15029.9|15148.41|15028.41|15150.02|15030.02|15148.41|15028.41|10
1650214370000|2022-04-17 16:52:50|15148.22|15028.22|15147.87|15027.87|15148.22|15028.22|15147.66|15027.66|10
1650214380000|2022-04-17 16:53:00|15147.9|15027.9|15147.94|15027.94|15147.99|15027.99|15147.86|15027.86|10
1650214390000|2022-04-17 16:53:10|15148.46|15028.46|15148.46|15028.46|15148.51|15028.51|15148.42|15028.42|8
1650214400000|2022-04-17 16:53:20|15148.4|15028.4|15148.63|15028.63|15148.66|15028.66|15148.4|15028.4|9
1650214410000|2022-04-17 16:53:30|15148.59|15028.59|15148.5|15028.5|15149.04|15029.04|15148.42|15028.42|9
1650214420000|2022-04-17 16:53:40|15148.58|15028.58|15148.67|15028.67|15148.99|15028.99|15148.56|15028.56|10
1650214430000|2022-04-17 16:53:50|15148.5|15028.5|15148.83|15028.83|15148.83|15028.83|15148.41|15028.41|10
1650214440000|2022-04-17 16:54:00|15148.6|15028.6|15149.08|15029.08|15149.41|15029.41|15148.6|15028.6|9
1650214450000|2022-04-17 16:54:10|15148.95|15028.95|15149.25|15029.25|15149.25|15029.25|15148.95|15028.95|9
1650214460000|2022-04-17 16:54:20|15149.29|15029.29|15149.13|15029.13|15149.42|15029.42|15149.13|15029.13|8
1650214470000|2022-04-17 16:54:30|15148.93|15028.93|15149.82|15029.82|15149.82|15029.82|15148.93|15028.93|10
1650214480000|2022-04-17 16:54:40|15149.68|15029.68|15149.78|15029.78|15149.99|15029.99|15149.68|15029.68|9
1650214490000|2022-04-17 16:54:50|15149.63|15029.63|15150.16|15030.16|15150.34|15030.34|15149.63|15029.63|9
1650214500000|2022-04-17 16:55:00|15150.15|15030.15|15146.89|15026.89|15150.24|15030.24|15146.89|15026.89|10
1650214510000|2022-04-17 16:55:10|15146.4|15026.4|15145.54|15025.54|15146.67|15026.67|15145.54|15025.54|10
1650214520000|2022-04-17 16:55:20|15145.39|15025.39|15145.16|15025.16|15145.67|15025.67|15144.91|15024.91|9
1650214530000|2022-04-17 16:55:30|15145.24|15025.24|15141.71|15021.71|15145.24|15025.24|15141.57|15021.57|10
1650214540000|2022-04-17 16:55:40|15140.59|15020.59|15140.95|15020.95|15140.95|15020.95|15139.48|15019.48|10
1650214550000|2022-04-17 16:55:50|15141.41|15021.41|15143.08|15023.08|15144.47|15024.47|15141.41|15021.41|8
1650214560000|2022-04-17 16:56:00|15142.34|15022.34|15135.35|15015.35|15142.34|15022.34|15135.35|15015.35|10
1650214570000|2022-04-17 16:56:10|15134.58|15014.58|15133.22|15013.22|15134.78|15014.78|15133.22|15013.22|10
1650214580000|2022-04-17 16:56:20|15132.93|15012.93|15132.14|15012.14|15133.07|15013.07|15132.14|15012.14|7
1650214590000|2022-04-17 16:56:30|15131.78|15011.78|15128.62|15008.62|15131.78|15011.78|15128.62|15008.62|10
1650214600000|2022-04-17 16:56:40|15128.4|15008.4|15127.41|15007.41|15128.4|15008.4|15126.74|15006.74|10
1650214610000|2022-04-17 16:56:50|15127.05|15007.05|15122.84|15002.84|15127.05|15007.05|15122.66|15002.66|10
1650214620000|2022-04-17 16:57:00|15122.77|15002.77|15119.59|14999.59|15122.77|15002.77|15118.96|14998.96|10
1650214630000|2022-04-17 16:57:10|15119.6|14999.6|15118.79|14998.79|15119.75|14999.75|15118.74|14998.74|10
1650214640000|2022-04-17 16:57:20|15119.24|14999.24|15118.48|14998.48|15119.24|14999.24|15117.07|14997.07|10
1650214650000|2022-04-17 16:57:30|15117.89|14997.89|15118.91|14998.91|15118.91|14998.91|15117.7|14997.7|10
1650214660000|2022-04-17 16:57:40|15119|14999|15120|15000|15120|15000|15119|14999|10
1650214670000|2022-04-17 16:57:50|15118.34|14998.34|15119.59|14999.59|15120.99|15000.99|15117.92|14997.92|10
1650214680000|2022-04-17 16:58:00|15119.83|14999.83|15113.46|14993.46|15119.83|14999.83|15113.46|14993.46|10
1650214690000|2022-04-17 16:58:10|15113.01|14993.01|15107.18|14987.18|15114.19|14994.19|15106.86|14986.86|10
1650214700000|2022-04-17 16:58:20|15105.72|14985.72|15105.87|14985.87|15106.26|14986.26|15105.08|14985.08|10
1650214710000|2022-04-17 16:58:30|15106.09|14986.09|15101.32|14981.32|15106.09|14986.09|15101.32|14981.32|10
1650214720000|2022-04-17 16:58:40|15101.08|14981.08|15093.92|14973.92|15102.12|14982.12|15093.92|14973.92|10
1650214730000|2022-04-17 16:58:50|15094.18|14974.18|15096.91|14976.91|15096.91|14976.91|15093.33|14973.33|10
1650214740000|2022-04-17 16:59:00|15097.86|14977.86|15099.9|14979.9|15099.9|14979.9|15097.52|14977.52|10
1650214750000|2022-04-17 16:59:10|15099.3|14979.3|15100.87|14980.87|15100.87|14980.87|15099.3|14979.3|10
1650214760000|2022-04-17 16:59:20|15101.45|14981.45|15102.5|14982.5|15103.02|14983.02|15101.01|14981.01|10
1650214770000|2022-04-17 16:59:30|15102.39|14982.39|15099.69|14979.69|15102.39|14982.39|15099.5|14979.5|10
1650214780000|2022-04-17 16:59:40|15099.47|14979.47|15101.7|14981.7|15101.7|14981.7|15099.47|14979.47|10
1650214790000|2022-04-17 16:59:50|15100.82|14980.82|15100.36|14980.36|15101.56|14981.56|15100.36|14980.36|9
1650214800000|2022-04-17 17:00:00|15100.38|14980.38|15099.82|14979.82|15100.83|14980.83|15099.33|14979.33|10
1650214810000|2022-04-17 17:00:10|15099.38|14979.38|15096.21|14976.21|15099.76|14979.76|15096.21|14976.21|10
1650214820000|2022-04-17 17:00:20|15096.23|14976.23|15092.39|14972.39|15096.23|14976.23|15092.33|14972.33|10
1650214830000|2022-04-17 17:00:30|15092.07|14972.07|15089.56|14969.56|15092.07|14972.07|15089.56|14969.56|10
1650214840000|2022-04-17 17:00:40|15090.28|14970.28|15089.45|14969.45|15090.28|14970.28|15089.45|14969.45|10
1650214850000|2022-04-17 17:00:50|15089.52|14969.52|15089.82|14969.82|15089.82|14969.82|15088.69|14968.69|10
1650214860000|2022-04-17 17:01:00|15089.35|14969.35|15092.31|14972.31|15092.31|14972.31|15089.35|14969.35|10
1650214870000|2022-04-17 17:01:10|15092.44|14972.44|15094.46|14974.46|15094.55|14974.55|15092.44|14972.44|9
1650214880000|2022-04-17 17:01:20|15095.01|14975.01|15099.22|14979.22|15099.22|14979.22|15095.01|14975.01|10
1650214890000|2022-04-17 17:01:30|15099.27|14979.27|15099.71|14979.71|15099.92|14979.92|15099.22|14979.22|10
1650214900000|2022-04-17 17:01:40|15099.62|14979.62|15100.36|14980.36|15100.39|14980.39|15099.62|14979.62|9
1650214910000|2022-04-17 17:01:50|15100.38|14980.38|15101.94|14981.94|15101.94|14981.94|15100.38|14980.38|10
1650214920000|2022-04-17 17:02:00|15101.97|14981.97|15102.81|14982.81|15102.81|14982.81|15101.97|14981.97|10
1650214930000|2022-04-17 17:02:10|15102.64|14982.64|15102.25|14982.25|15102.82|14982.82|15101.85|14981.85|10
1650214940000|2022-04-17 17:02:20|15102.27|14982.27|15100.07|14980.07|15102.27|14982.27|15100|14980|10
1650214950000|2022-04-17 17:02:30|15099.16|14979.16|15097.56|14977.56|15099.18|14979.18|15097.56|14977.56|10
1650214960000|2022-04-17 17:02:40|15096.93|14976.93|15095.28|14975.28|15096.93|14976.93|15095.28|14975.28|9
1650214970000|2022-04-17 17:02:50|15095.19|14975.19|15094.18|14974.18|15095.19|14975.19|15094.18|14974.18|10
1650214980000|2022-04-17 17:03:00|15093.54|14973.54|15091.61|14971.61|15093.64|14973.64|15091.61|14971.61|10
1650214990000|2022-04-17 17:03:10|15091.62|14971.62|15090.02|14970.02|15091.7|14971.7|15089.98|14969.98|10
1650215000000|2022-04-17 17:03:20|15089.83|14969.83|15090.33|14970.33|15090.33|14970.33|15089.46|14969.46|10
1650215010000|2022-04-17 17:03:30|15090.57|14970.57|15090.74|14970.74|15091.02|14971.02|15090.44|14970.44|10
1650215020000|2022-04-17 17:03:40|15090.81|14970.81|15089.8|14969.8|15090.84|14970.84|15089.8|14969.8|10
1650215030000|2022-04-17 17:03:50|15090.23|14970.23|15090.05|14970.05|15090.34|14970.34|15089.91|14969.91|10
1650215040000|2022-04-17 17:04:00|15089.96|14969.96|15089.94|14969.94|15090.03|14970.03|15089.57|14969.57|10
1650215050000|2022-04-17 17:04:10|15090.04|14970.04|15091.39|14971.39|15092.02|14972.02|15090.04|14970.04|10
1650215060000|2022-04-17 17:04:20|15091.8|14971.8|15092.08|14972.08|15092.17|14972.17|15091.55|14971.55|10
1650215070000|2022-04-17 17:04:30|15092.4|14972.4|15093.2|14973.2|15093.62|14973.62|15092.36|14972.36|10
1650215080000|2022-04-17 17:04:40|15093.15|14973.15|15093.52|14973.52|15093.66|14973.66|15093.15|14973.15|10
1650215090000|2022-04-17 17:04:50|15093.44|14973.44|15093.15|14973.15|15093.44|14973.44|15092.99|14972.99|10
1650215100000|2022-04-17 17:05:00|15092.38|14972.38|15092.14|14972.14|15092.38|14972.38|15092.06|14972.06|7
1650215110000|2022-04-17 17:05:10|15092.54|14972.54|15093.62|14973.62|15094.62|14974.62|15092.54|14972.54|10
1650215120000|2022-04-17 17:05:20|15093.63|14973.63|15090.97|14970.97|15093.63|14973.63|15090.92|14970.92|10
1650215130000|2022-04-17 17:05:30|15090.96|14970.96|15091.31|14971.31|15091.31|14971.31|15089.92|14969.92|9
1650215140000|2022-04-17 17:05:40|15091.18|14971.18|15091.83|14971.83|15092.04|14972.04|15091.18|14971.18|10
1650215150000|2022-04-17 17:05:50|15092.21|14972.21|15092.22|14972.22|15092.45|14972.45|15092.04|14972.04|9
1650215160000|2022-04-17 17:06:00|15092.6|14972.6|15091.68|14971.68|15092.6|14972.6|15091.68|14971.68|10
1650215170000|2022-04-17 17:06:10|15091.44|14971.44|15091.12|14971.12|15091.5|14971.5|15091.11|14971.11|10
1650215180000|2022-04-17 17:06:20|15091.04|14971.04|15091.47|14971.47|15091.47|14971.47|15091|14971|8
1650215190000|2022-04-17 17:06:30|15091.67|14971.67|15092.05|14972.05|15092.05|14972.05|15091.62|14971.62|10
1650215200000|2022-04-17 17:06:40|15091.82|14971.82|15092.7|14972.7|15092.7|14972.7|15091.82|14971.82|10
1650215210000|2022-04-17 17:06:50|15092.79|14972.79|15092.34|14972.34|15092.79|14972.79|15092.32|14972.32|10
1650215220000|2022-04-17 17:07:00|15092.42|14972.42|15091.67|14971.67|15092.42|14972.42|15091.49|14971.49|10
1650215230000|2022-04-17 17:07:10|15091.81|14971.81|15092.66|14972.66|15092.66|14972.66|15091.6|14971.6|10
1650215240000|2022-04-17 17:07:20|15092.5|14972.5|15091.97|14971.97|15092.59|14972.59|15091.97|14971.97|9
1650215250000|2022-04-17 17:07:30|15092.16|14972.16|15092.4|14972.4|15092.46|14972.46|15092.01|14972.01|9
1650215260000|2022-04-17 17:07:40|15092.36|14972.36|15091.61|14971.61|15092.88|14972.88|15091.54|14971.54|10
1650215270000|2022-04-17 17:07:50|15091.36|14971.36|15091.99|14971.99|15092.17|14972.17|15090.64|14970.64|10
1650215280000|2022-04-17 17:08:00|15092.03|14972.03|15090.97|14970.97|15092.03|14972.03|15090.97|14970.97|10
1650215290000|2022-04-17 17:08:10|15090.84|14970.84|15091.48|14971.48|15091.61|14971.61|15090.84|14970.84|10
1650215300000|2022-04-17 17:08:20|15091.56|14971.56|15090.29|14970.29|15091.56|14971.56|15090.18|14970.18|10
1650215310000|2022-04-17 17:08:30|15090.14|14970.14|15087.12|14967.12|15090.14|14970.14|15087.12|14967.12|9
1650215320000|2022-04-17 17:08:40|15086.47|14966.47|15083.99|14963.99|15086.47|14966.47|15083.94|14963.94|10
1650215330000|2022-04-17 17:08:50|15084.14|14964.14|15084.41|14964.41|15084.41|14964.41|15083.53|14963.53|9
1650215340000|2022-04-17 17:09:00|15084.49|14964.49|15083.86|14963.86|15084.52|14964.52|15083.86|14963.86|8
1650215350000|2022-04-17 17:09:10|15083.87|14963.87|15083.2|14963.2|15084.01|14964.01|15083.17|14963.17|10
1650215360000|2022-04-17 17:09:20|15082.83|14962.83|15082.8|14962.8|15083.04|14963.04|15082.46|14962.46|10
1650215370000|2022-04-17 17:09:30|15082.92|14962.92|15083.81|14963.81|15083.84|14963.84|15082.92|14962.92|10
1650215380000|2022-04-17 17:09:40|15083.86|14963.86|15084.13|14964.13|15084.16|14964.16|15083.86|14963.86|9
1650215390000|2022-04-17 17:09:50|15084.27|14964.27|15083.47|14963.47|15084.32|14964.32|15083.47|14963.47|10
1650215400000|2022-04-17 17:10:00|15083.73|14963.73|15083.19|14963.19|15083.73|14963.73|15083.08|14963.08|10
1650215410000|2022-04-17 17:10:10|15083.78|14963.78|15083.78|14963.78|15083.88|14963.88|15083.58|14963.58|9
1650215420000|2022-04-17 17:10:20|15083.77|14963.77|15083.89|14963.89|15084|14964|15083.75|14963.75|9
1650215430000|2022-04-17 17:10:30|15083.95|14963.95|15084.03|14964.03|15084.38|14964.38|15083.95|14963.95|10
1650215440000|2022-04-17 17:10:40|15084.04|14964.04|15084.21|14964.21|15084.25|14964.25|15083.97|14963.97|9
1650215450000|2022-04-17 17:10:50|15084.24|14964.24|15084.27|14964.27|15084.38|14964.38|15084.06|14964.06|10
1650215460000|2022-04-17 17:11:00|15084.38|14964.38|15084.21|14964.21|15084.46|14964.46|15084.21|14964.21|9
1650215470000|2022-04-17 17:11:10|15084.16|14964.16|15085.12|14965.12|15085.23|14965.23|15084.12|14964.12|9
1650215480000|2022-04-17 17:11:20|15085.08|14965.08|15085.13|14965.13|15085.25|14965.25|15085.05|14965.05|9
1650215490000|2022-04-17 17:11:30|15085.22|14965.22|15084.63|14964.63|15085.22|14965.22|15083.65|14963.65|9
1650215500000|2022-04-17 17:11:40|15084.53|14964.53|15084.09|14964.09|15084.55|14964.55|15084.08|14964.08|10
1650215510000|2022-04-17 17:11:50|15084.14|14964.14|15083.01|14963.01|15084.14|14964.14|15083.01|14963.01|9
1650215520000|2022-04-17 17:12:00|15083.1|14963.1|15083.16|14963.16|15083.53|14963.53|15083|14963|10
1650215530000|2022-04-17 17:12:10|15083.2|14963.2|15083.16|14963.16|15083.2|14963.2|15082.07|14962.07|10
1650215540000|2022-04-17 17:12:20|15083.09|14963.09|15082.69|14962.69|15083.2|14963.2|15082.69|14962.69|10
1650215550000|2022-04-17 17:12:30|15082.74|14962.74|15082.76|14962.76|15082.76|14962.76|15082.44|14962.44|8
1650215560000|2022-04-17 17:12:40|15082.68|14962.68|15082.61|14962.61|15082.68|14962.68|15082.47|14962.47|8
1650215570000|2022-04-17 17:12:50|15082.43|14962.43|15082.42|14962.42|15083.05|14963.05|15082.41|14962.41|10
1650215580000|2022-04-17 17:13:00|15082.46|14962.46|15082.75|14962.75|15082.8|14962.8|15082.33|14962.33|10
1650215590000|2022-04-17 17:13:10|15082.86|14962.86|15084.43|14964.43|15084.43|14964.43|15082.86|14962.86|9
1650215600000|2022-04-17 17:13:20|15084.7|14964.7|15088.11|14968.11|15088.11|14968.11|15084.7|14964.7|10
1650215610000|2022-04-17 17:13:30|15088.37|14968.37|15091.62|14971.62|15091.76|14971.76|15088.37|14968.37|10
1650215620000|2022-04-17 17:13:40|15091.58|14971.58|15092.13|14972.13|15092.28|14972.28|15091.55|14971.55|10
1650215630000|2022-04-17 17:13:50|15092.29|14972.29|15094.74|14974.74|15094.74|14974.74|15092.29|14972.29|10
1650215640000|2022-04-17 17:14:00|15094.81|14974.81|15094.94|14974.94|15095.99|14975.99|15094.81|14974.81|10
1650215650000|2022-04-17 17:14:10|15094.76|14974.76|15097.2|14977.2|15097.2|14977.2|15094.76|14974.76|10
1650215660000|2022-04-17 17:14:20|15097.53|14977.53|15098.46|14978.46|15098.46|14978.46|15097.53|14977.53|9
1650215670000|2022-04-17 17:14:30|15098.42|14978.42|15100.45|14980.45|15100.45|14980.45|15098.42|14978.42|9
1650215680000|2022-04-17 17:14:40|15100.09|14980.09|15100.73|14980.73|15100.73|14980.73|15100.09|14980.09|10
1650215690000|2022-04-17 17:14:50|15100.65|14980.65|15102.25|14982.25|15102.25|14982.25|15100.65|14980.65|10
1650215700000|2022-04-17 17:15:00|15102.04|14982.04|15103.58|14983.58|15103.58|14983.58|15102.04|14982.04|10
1650215710000|2022-04-17 17:15:10|15104.02|14984.02|15104.86|14984.86|15104.86|14984.86|15104.02|14984.02|10
1650215720000|2022-04-17 17:15:20|15104.96|14984.96|15107.24|14987.24|15107.75|14987.75|15104.96|14984.96|9
1650215730000|2022-04-17 17:15:30|15107.03|14987.03|15107.1|14987.1|15107.51|14987.51|15106.94|14986.94|10
1650215740000|2022-04-17 17:15:40|15107.64|14987.64|15108.09|14988.09|15108.09|14988.09|15107.64|14987.64|10
1650215750000|2022-04-17 17:15:50|15108.15|14988.15|15109.32|14989.32|15109.38|14989.38|15108.15|14988.15|9
1650215760000|2022-04-17 17:16:00|15109.41|14989.41|15108.82|14988.82|15109.95|14989.95|15108.82|14988.82|10
1650215770000|2022-04-17 17:16:10|15108.99|14988.99|15108.49|14988.49|15109.09|14989.09|15108.43|14988.43|10
1650215780000|2022-04-17 17:16:20|15108.47|14988.47|15108.69|14988.69|15108.69|14988.69|15107.8|14987.8|9
1650215790000|2022-04-17 17:16:30|15108.59|14988.59|15107.91|14987.91|15108.59|14988.59|15107.85|14987.85|10
1650215800000|2022-04-17 17:16:40|15107.85|14987.85|15107.44|14987.44|15107.85|14987.85|15106.72|14986.72|10
1650215810000|2022-04-17 17:16:50|15107.39|14987.39|15107.78|14987.78|15107.78|14987.78|15107.21|14987.21|10
1650215820000|2022-04-17 17:17:00|15107.94|14987.94|15109.15|14989.15|15109.15|14989.15|15107.94|14987.94|9
1650215830000|2022-04-17 17:17:10|15110.26|14990.26|15110.77|14990.77|15110.78|14990.78|15110.26|14990.26|8
1650215840000|2022-04-17 17:17:20|15110.63|14990.63|15109.82|14989.82|15110.76|14990.76|15109.82|14989.82|9
1650215850000|2022-04-17 17:17:30|15109.96|14989.96|15109.01|14989.01|15110.06|14990.06|15108.87|14988.87|10
1650215860000|2022-04-17 17:17:40|15109.05|14989.05|15109.75|14989.75|15109.75|14989.75|15109.05|14989.05|10
1650215870000|2022-04-17 17:17:50|15109.65|14989.65|15110.06|14990.06|15110.06|14990.06|15109.44|14989.44|10
1650215880000|2022-04-17 17:18:00|15110.23|14990.23|15110.47|14990.47|15110.52|14990.52|15110.04|14990.04|9
1650215890000|2022-04-17 17:18:10|15110.49|14990.49|15111.78|14991.78|15111.79|14991.79|15110.49|14990.49|9
1650215900000|2022-04-17 17:18:20|15111.66|14991.66|15113.24|14993.24|15113.77|14993.77|15111.66|14991.66|8
1650215910000|2022-04-17 17:18:30|15113.69|14993.69|15114.88|14994.88|15114.94|14994.94|15113.49|14993.49|10
1650215920000|2022-04-17 17:18:40|15114.7|14994.7|15114.58|14994.58|15114.83|14994.83|15114.58|14994.58|10
1650215930000|2022-04-17 17:18:50|15114.53|14994.53|15114.21|14994.21|15115.12|14995.12|15114.17|14994.17|10
1650215940000|2022-04-17 17:19:00|15114.29|14994.29|15113.97|14993.97|15114.34|14994.34|15113.92|14993.92|10
1650215950000|2022-04-17 17:19:10|15113.7|14993.7|15113.02|14993.02|15113.74|14993.74|15113.02|14993.02|9
1650215960000|2022-04-17 17:19:20|15112.9|14992.9|15112.69|14992.69|15113.05|14993.05|15112.69|14992.69|10
1650215970000|2022-04-17 17:19:30|15112.68|14992.68|15111.93|14991.93|15112.68|14992.68|15111.85|14991.85|10
1650215980000|2022-04-17 17:19:40|15112|14992|15112.73|14992.73|15112.73|14992.73|15112|14992|10
1650215990000|2022-04-17 17:19:50|15112.66|14992.66|15112.62|14992.62|15113.28|14993.28|15112.39|14992.39|10
1650216000000|2022-04-17 17:20:00|15112.71|14992.71|15112.07|14992.07|15112.72|14992.72|15112.07|14992.07|10
1650216010000|2022-04-17 17:20:10|15111.97|14991.97|15112.22|14992.22|15112.22|14992.22|15111.64|14991.64|8
1650216020000|2022-04-17 17:20:20|15112.37|14992.37|15113.02|14993.02|15113.02|14993.02|15112.37|14992.37|9
1650216030000|2022-04-17 17:20:30|15113.05|14993.05|15113.09|14993.09|15113.27|14993.27|15113.03|14993.03|8
1650216040000|2022-04-17 17:20:40|15113.04|14993.04|15113.72|14993.72|15113.72|14993.72|15112.87|14992.87|10
1650216050000|2022-04-17 17:20:50|15113.95|14993.95|15113.87|14993.87|15114.09|14994.09|15113.56|14993.56|10
1650216060000|2022-04-17 17:21:00|15113.85|14993.85|15109.44|14989.44|15113.85|14993.85|15109.44|14989.44|9
1650216070000|2022-04-17 17:21:10|15108.94|14988.94|15107.1|14987.1|15108.94|14988.94|15107.01|14987.01|10
1650216080000|2022-04-17 17:21:20|15106.33|14986.33|15103.55|14983.55|15106.33|14986.33|15103.55|14983.55|10
1650216090000|2022-04-17 17:21:30|15103.41|14983.41|15102.48|14982.48|15103.52|14983.52|15102.48|14982.48|9
1650216100000|2022-04-17 17:21:40|15101.85|14981.85|15101.73|14981.73|15101.85|14981.85|15101.58|14981.58|10
1650216110000|2022-04-17 17:21:50|15101.51|14981.51|15101.16|14981.16|15101.74|14981.74|15101.16|14981.16|9
1650216120000|2022-04-17 17:22:00|15101.18|14981.18|15099.82|14979.82|15101.25|14981.25|15099.47|14979.47|9
1650216130000|2022-04-17 17:22:10|15099.63|14979.63|15099.19|14979.19|15099.7|14979.7|15099.19|14979.19|8
1650216140000|2022-04-17 17:22:20|15099.36|14979.36|15099.01|14979.01|15099.36|14979.36|15099.01|14979.01|10
1650216150000|2022-04-17 17:22:30|15098.71|14978.71|15099.03|14979.03|15099.05|14979.05|15098.71|14978.71|8
1650216160000|2022-04-17 17:22:40|15099.93|14979.93|15099.74|14979.74|15099.93|14979.93|15099.54|14979.54|8
1650216170000|2022-04-17 17:22:50|15099.87|14979.87|15098.62|14978.62|15099.87|14979.87|15098.59|14978.59|8
1650216180000|2022-04-17 17:23:00|15098.59|14978.59|15099.74|14979.74|15099.74|14979.74|15098.59|14978.59|9
1650216190000|2022-04-17 17:23:10|15099.98|14979.98|15099.83|14979.83|15100.23|14980.23|15099.62|14979.62|10
1650216200000|2022-04-17 17:23:20|15099.73|14979.73|15098.48|14978.48|15099.73|14979.73|15098.48|14978.48|10
1650216210000|2022-04-17 17:23:30|15098.7|14978.7|15098.49|14978.49|15098.7|14978.7|15098.44|14978.44|10
1650216220000|2022-04-17 17:23:40|15098.65|14978.65|15097.43|14977.43|15098.68|14978.68|15097.43|14977.43|9
1650216230000|2022-04-17 17:23:50|15097.05|14977.05|15097.35|14977.35|15097.46|14977.46|15097.05|14977.05|8
1650216240000|2022-04-17 17:24:00|15097.43|14977.43|15097.41|14977.41|15097.8|14977.8|15097.23|14977.23|10
1650216250000|2022-04-17 17:24:10|15097.51|14977.51|15097.5|14977.5|15097.53|14977.53|15097.25|14977.25|9
1650216260000|2022-04-17 17:24:20|15097.6|14977.6|15098.19|14978.19|15098.23|14978.23|15097.56|14977.56|10
1650216270000|2022-04-17 17:24:30|15098.54|14978.54|15098.68|14978.68|15098.68|14978.68|15098.04|14978.04|8
1650216280000|2022-04-17 17:24:40|15098.63|14978.63|15098.68|14978.68|15098.81|14978.81|15098.46|14978.46|10
1650216290000|2022-04-17 17:24:50|15098.38|14978.38|15097.06|14977.06|15098.38|14978.38|15097.06|14977.06|9
1650216300000|2022-04-17 17:25:00|15095.64|14975.64|15094.66|14974.66|15095.64|14975.64|15094.66|14974.66|10
1650216310000|2022-04-17 17:25:10|15094.56|14974.56|15093.29|14973.29|15094.76|14974.76|15093.29|14973.29|10
1650216320000|2022-04-17 17:25:20|15092.97|14972.97|15091.02|14971.02|15092.97|14972.97|15091.02|14971.02|9
1650216330000|2022-04-17 17:25:30|15090.74|14970.74|15089.96|14969.96|15090.74|14970.74|15089|14969|9
1650216340000|2022-04-17 17:25:40|15089.77|14969.77|15089.91|14969.91|15090.07|14970.07|15089.66|14969.66|10
1650216350000|2022-04-17 17:25:50|15090.1|14970.1|15089.89|14969.89|15090.1|14970.1|15089.6|14969.6|10
1650216360000|2022-04-17 17:26:00|15089.7|14969.7|15088.85|14968.85|15089.7|14969.7|15088.5|14968.5|9
1650216370000|2022-04-17 17:26:10|15088.78|14968.78|15087.63|14967.63|15088.78|14968.78|15087.63|14967.63|10
1650216380000|2022-04-17 17:26:20|15087.6|14967.6|15087.01|14967.01|15087.6|14967.6|15087.01|14967.01|8
1650216390000|2022-04-17 17:26:30|15086.72|14966.72|15086.17|14966.17|15086.72|14966.72|15086.03|14966.03|8
1650216400000|2022-04-17 17:26:40|15085.47|14965.47|15084.87|14964.87|15085.47|14965.47|15084.77|14964.77|8
1650216410000|2022-04-17 17:26:50|15084.88|14964.88|15083.92|14963.92|15085.07|14965.07|15083.92|14963.92|9
1650216420000|2022-04-17 17:27:00|15084.02|14964.02|15083.11|14963.11|15084.02|14964.02|15083.02|14963.02|9
1650216430000|2022-04-17 17:27:10|15082.93|14962.93|15080.53|14960.53|15082.93|14962.93|15080.53|14960.53|10
1650216440000|2022-04-17 17:27:20|15080.42|14960.42|15081.02|14961.02|15081.32|14961.32|15080.36|14960.36|10
1650216450000|2022-04-17 17:27:30|15081.01|14961.01|15079.67|14959.67|15081.02|14961.02|15079.67|14959.67|8
1650216460000|2022-04-17 17:27:40|15079.94|14959.94|15080.29|14960.29|15080.29|14960.29|15079.5|14959.5|9
1650216470000|2022-04-17 17:27:50|15080.25|14960.25|15080.48|14960.48|15080.59|14960.59|15080.25|14960.25|7
1650216480000|2022-04-17 17:28:00|15080.55|14960.55|15080.75|14960.75|15080.76|14960.76|15080.48|14960.48|8
1650216490000|2022-04-17 17:28:10|15080.93|14960.93|15080.25|14960.25|15080.93|14960.93|15080.25|14960.25|8
1650216500000|2022-04-17 17:28:20|15080.3|14960.3|15080.36|14960.36|15080.51|14960.51|15080.27|14960.27|10
1650216510000|2022-04-17 17:28:30|15080.38|14960.38|15080.48|14960.48|15080.67|14960.67|15080.18|14960.18|10
1650216520000|2022-04-17 17:28:40|15080.57|14960.57|15079.1|14959.1|15080.62|14960.62|15079.08|14959.08|10
1650216530000|2022-04-17 17:28:50|15078.89|14958.89|15079.04|14959.04|15079.29|14959.29|15078.86|14958.86|9
1650216540000|2022-04-17 17:29:00|15079.22|14959.22|15078.63|14958.63|15079.22|14959.22|15078.63|14958.63|10
1650216550000|2022-04-17 17:29:10|15078.69|14958.69|15077.74|14957.74|15078.84|14958.84|15077.74|14957.74|9
1650216560000|2022-04-17 17:29:20|15077.78|14957.78|15077.1|14957.1|15077.78|14957.78|15076.55|14956.55|10
1650216570000|2022-04-17 17:29:30|15077.07|14957.07|15077.63|14957.63|15077.68|14957.68|15077.05|14957.05|10
1650216580000|2022-04-17 17:29:40|15077.64|14957.64|15077.74|14957.74|15077.92|14957.92|15077.61|14957.61|10
1650216590000|2022-04-17 17:29:50|15077.32|14957.32|15077.09|14957.09|15077.4|14957.4|15077.06|14957.06|10
1650216600000|2022-04-17 17:30:00|15077.08|14957.08|15077.3|14957.3|15077.3|14957.3|15076.39|14956.39|10
1650216610000|2022-04-17 17:30:10|15077.74|14957.74|15077.91|14957.91|15078.58|14958.58|15077.74|14957.74|10
1650216620000|2022-04-17 17:30:20|15077.9|14957.9|15078.06|14958.06|15078.07|14958.07|15077.86|14957.86|10
1650216630000|2022-04-17 17:30:30|15078.28|14958.28|15078.42|14958.42|15078.48|14958.48|15077.9|14957.9|10
1650216640000|2022-04-17 17:30:40|15078.48|14958.48|15078.77|14958.77|15078.83|14958.83|15078.48|14958.48|7
1650216650000|2022-04-17 17:30:50|15079.01|14959.01|15080.24|14960.24|15080.37|14960.37|15079.01|14959.01|10
1650216660000|2022-04-17 17:31:00|15080.14|14960.14|15080.76|14960.76|15080.82|14960.82|15080.05|14960.05|10
1650216670000|2022-04-17 17:31:10|15080.8|14960.8|15080.66|14960.66|15080.94|14960.94|15080.14|14960.14|10
1650216680000|2022-04-17 17:31:20|15080.56|14960.56|15081.44|14961.44|15081.51|14961.51|15080.56|14960.56|10
1650216690000|2022-04-17 17:31:30|15081.34|14961.34|15081.64|14961.64|15081.64|14961.64|15081.2|14961.2|10
1650216700000|2022-04-17 17:31:40|15081.71|14961.71|15082.17|14962.17|15082.43|14962.43|15081.71|14961.71|9
1650216710000|2022-04-17 17:31:50|15082.21|14962.21|15084.96|14964.96|15084.96|14964.96|15082.21|14962.21|10
1650216720000|2022-04-17 17:32:00|15084.68|14964.68|15088.24|14968.24|15088.24|14968.24|15084.68|14964.68|10
1650216730000|2022-04-17 17:32:10|15088.37|14968.37|15088.37|14968.37|15088.54|14968.54|15088.18|14968.18|10
1650216740000|2022-04-17 17:32:20|15088.42|14968.42|15088.44|14968.44|15088.61|14968.61|15088.01|14968.01|8
1650216750000|2022-04-17 17:32:30|15088.45|14968.45|15087.72|14967.72|15088.45|14968.45|15087.72|14967.72|9
1650216760000|2022-04-17 17:32:40|15087.4|14967.4|15086.82|14966.82|15087.4|14967.4|15086.82|14966.82|9
1650216770000|2022-04-17 17:32:50|15086.98|14966.98|15086.77|14966.77|15086.98|14966.98|15086.6|14966.6|10
1650216780000|2022-04-17 17:33:00|15086.55|14966.55|15086.43|14966.43|15086.83|14966.83|15086.43|14966.43|10
1650216790000|2022-04-17 17:33:10|15086.36|14966.36|15086.25|14966.25|15086.36|14966.36|15086.16|14966.16|10
1650216800000|2022-04-17 17:33:20|15085.99|14965.99|15086.06|14966.06|15086.17|14966.17|15085.71|14965.71|10
1650216810000|2022-04-17 17:33:30|15085.97|14965.97|15085.72|14965.72|15085.97|14965.97|15085.17|14965.17|10
1650216820000|2022-04-17 17:33:40|15085.44|14965.44|15085.59|14965.59|15085.61|14965.61|15085.36|14965.36|8
1650216830000|2022-04-17 17:33:50|15086.03|14966.03|15086.46|14966.46|15086.46|14966.46|15085.95|14965.95|10
1650216840000|2022-04-17 17:34:00|15085.6|14965.6|15085.54|14965.54|15085.75|14965.75|15085.39|14965.39|9
1650216850000|2022-04-17 17:34:10|15085.83|14965.83|15086.03|14966.03|15086.03|14966.03|15085.74|14965.74|9
1650216860000|2022-04-17 17:34:20|15085.98|14965.98|15086.35|14966.35|15086.6|14966.6|15085.82|14965.82|10
1650216870000|2022-04-17 17:34:30|15086.51|14966.51|15086.63|14966.63|15086.83|14966.83|15086.23|14966.23|9
1650216880000|2022-04-17 17:34:40|15087.24|14967.24|15087.68|14967.68|15087.94|14967.94|15087.17|14967.17|10
1650216890000|2022-04-17 17:34:50|15087.67|14967.67|15087.85|14967.85|15088.14|14968.14|15087.67|14967.67|8
1650216900000|2022-04-17 17:35:00|15088.04|14968.04|15088.14|14968.14|15088.32|14968.32|15087.93|14967.93|9
1650216910000|2022-04-17 17:35:10|15088.15|14968.15|15088.64|14968.64|15088.69|14968.69|15088.06|14968.06|10
1650216920000|2022-04-17 17:35:20|15088.67|14968.67|15089.9|14969.9|15090.01|14970.01|15088.59|14968.59|8
1650216930000|2022-04-17 17:35:30|15090.09|14970.09|15090.8|14970.8|15090.8|14970.8|15090.03|14970.03|9
1650216940000|2022-04-17 17:35:40|15091.18|14971.18|15091.25|14971.25|15092.08|14972.08|15091.18|14971.18|10
1650216950000|2022-04-17 17:35:50|15091.23|14971.23|15090.31|14970.31|15091.23|14971.23|15090.18|14970.18|10
1650216960000|2022-04-17 17:36:00|15089.96|14969.96|15089.26|14969.26|15089.96|14969.96|15089.26|14969.26|10
1650216970000|2022-04-17 17:36:10|15088.83|14968.83|15087.86|14967.86|15088.83|14968.83|15087.86|14967.86|9
1650216980000|2022-04-17 17:36:20|15087.7|14967.7|15087.01|14967.01|15087.7|14967.7|15086.85|14966.85|8
1650216990000|2022-04-17 17:36:30|15086.99|14966.99|15086.64|14966.64|15087.18|14967.18|15086.64|14966.64|10
1650217000000|2022-04-17 17:36:40|15086.67|14966.67|15086.17|14966.17|15086.85|14966.85|15085.54|14965.54|10
1650217010000|2022-04-17 17:36:50|15086.8|14966.8|15086.84|14966.84|15087.25|14967.25|15086.55|14966.55|10
1650217020000|2022-04-17 17:37:00|15086.87|14966.87|15086.44|14966.44|15087.09|14967.09|15086.44|14966.44|10
1650217030000|2022-04-17 17:37:10|15086.6|14966.6|15086.65|14966.65|15086.65|14966.65|15086.53|14966.53|8
1650217040000|2022-04-17 17:37:20|15086.79|14966.79|15088.19|14968.19|15088.19|14968.19|15086.79|14966.79|10
1650217050000|2022-04-17 17:37:30|15088.2|14968.2|15087.72|14967.72|15088.31|14968.31|15087.63|14967.63|10
1650217060000|2022-04-17 17:37:40|15087.61|14967.61|15087.96|14967.96|15087.96|14967.96|15087.56|14967.56|10
1650217070000|2022-04-17 17:37:50|15087.95|14967.95|15088.61|14968.61|15088.67|14968.67|15087.95|14967.95|8
1650217080000|2022-04-17 17:38:00|15088.5|14968.5|15088.75|14968.75|15088.75|14968.75|15088.34|14968.34|10
1650217090000|2022-04-17 17:38:10|15088.74|14968.74|15089.02|14969.02|15089.06|14969.06|15088.74|14968.74|10
1650217100000|2022-04-17 17:38:20|15089.31|14969.31|15088.73|14968.73|15089.31|14969.31|15088.73|14968.73|10
1650217110000|2022-04-17 17:38:30|15089|14969|15088.55|14968.55|15089|14969|15088.51|14968.51|10
1650217120000|2022-04-17 17:38:40|15088.53|14968.53|15088.23|14968.23|15088.53|14968.53|15088.1|14968.1|9
1650217130000|2022-04-17 17:38:50|15088.3|14968.3|15088.12|14968.12|15088.6|14968.6|15088.01|14968.01|10
1650217140000|2022-04-17 17:39:00|15088.21|14968.21|15089.22|14969.22|15089.22|14969.22|15088|14968|10
1650217150000|2022-04-17 17:39:10|15089.04|14969.04|15089.05|14969.05|15089.23|14969.23|15088.88|14968.88|10
1650217160000|2022-04-17 17:39:20|15089.08|14969.08|15089.37|14969.37|15089.37|14969.37|15089.03|14969.03|9
1650217170000|2022-04-17 17:39:30|15088.94|14968.94|15089.17|14969.17|15089.19|14969.19|15088.94|14968.94|10
1650217180000|2022-04-17 17:39:40|15089.18|14969.18|15089|14969|15089.37|14969.37|15088.94|14968.94|10
1650217190000|2022-04-17 17:39:50|15088.99|14968.99|15088.95|14968.95|15089.21|14969.21|15088.95|14968.95|10
1650217200000|2022-04-17 17:40:00|15088.85|14968.85|15088.68|14968.68|15089.06|14969.06|15088.47|14968.47|9
1650217210000|2022-04-17 17:40:10|15088.84|14968.84|15089.34|14969.34|15089.34|14969.34|15088.57|14968.57|10
1650217220000|2022-04-17 17:40:20|15089.32|14969.32|15088.96|14968.96|15089.41|14969.41|15088.96|14968.96|10
1650217230000|2022-04-17 17:40:30|15089.01|14969.01|15087.97|14967.97|15089.05|14969.05|15087.95|14967.95|8
1650217240000|2022-04-17 17:40:40|15087.81|14967.81|15088.07|14968.07|15088.07|14968.07|15087.76|14967.76|8
1650217250000|2022-04-17 17:40:50|15087.98|14967.98|15087.88|14967.88|15088.1|14968.1|15087.76|14967.76|10
1650217260000|2022-04-17 17:41:00|15087.49|14967.49|15087.35|14967.35|15087.7|14967.7|15087.29|14967.29|10
1650217270000|2022-04-17 17:41:10|15087.46|14967.46|15089.25|14969.25|15089.25|14969.25|15087.46|14967.46|10
1650217280000|2022-04-17 17:41:20|15089.77|14969.77|15090.33|14970.33|15090.52|14970.52|15089.58|14969.58|10
1650217290000|2022-04-17 17:41:30|15090.22|14970.22|15091.45|14971.45|15091.93|14971.93|15090.22|14970.22|10
1650217300000|2022-04-17 17:41:40|15091.59|14971.59|15091.39|14971.39|15091.85|14971.85|15091.18|14971.18|9
1650217310000|2022-04-17 17:41:50|15091.31|14971.31|15092.15|14972.15|15092.33|14972.33|15091.31|14971.31|9
1650217320000|2022-04-17 17:42:00|15092.2|14972.2|15091.82|14971.82|15092.29|14972.29|15091.62|14971.62|10
1650217330000|2022-04-17 17:42:10|15091.83|14971.83|15092.27|14972.27|15092.37|14972.37|15091.83|14971.83|9
1650217340000|2022-04-17 17:42:20|15092.07|14972.07|15092.39|14972.39|15092.44|14972.44|15092.07|14972.07|10
1650217350000|2022-04-17 17:42:30|15092.35|14972.35|15092.52|14972.52|15092.66|14972.66|15092.35|14972.35|9
1650217360000|2022-04-17 17:42:40|15092.72|14972.72|15094.68|14974.68|15094.68|14974.68|15092.72|14972.72|9
1650217370000|2022-04-17 17:42:50|15094.72|14974.72|15097.41|14977.41|15097.57|14977.57|15094.72|14974.72|10
1650217380000|2022-04-17 17:43:00|15097.34|14977.34|15098.66|14978.66|15099.02|14979.02|15097.26|14977.26|9
1650217390000|2022-04-17 17:43:10|15099.04|14979.04|15098.2|14978.2|15099.11|14979.11|15098.2|14978.2|10
1650217400000|2022-04-17 17:43:20|15098.18|14978.18|15098.11|14978.11|15098.36|14978.36|15098.11|14978.11|9
1650217410000|2022-04-17 17:43:30|15098.07|14978.07|15097.33|14977.33|15098.17|14978.17|15097.33|14977.33|10
1650217420000|2022-04-17 17:43:40|15097.09|14977.09|15096.94|14976.94|15097.22|14977.22|15096.94|14976.94|9
1650217430000|2022-04-17 17:43:50|15096.84|14976.84|15096|14976|15096.84|14976.84|15096|14976|10
1650217440000|2022-04-17 17:44:00|15095.83|14975.83|15095.98|14975.98|15096.06|14976.06|15095.67|14975.67|10
1650217450000|2022-04-17 17:44:10|15096|14976|15095.97|14975.97|15096.24|14976.24|15095.87|14975.87|9
1650217460000|2022-04-17 17:44:20|15095.94|14975.94|15096.28|14976.28|15096.28|14976.28|15095.87|14975.87|10
1650217470000|2022-04-17 17:44:30|15096.19|14976.19|15097.09|14977.09|15097.16|14977.16|15096.19|14976.19|9
1650217480000|2022-04-17 17:44:40|15097.43|14977.43|15098.39|14978.39|15098.39|14978.39|15097.4|14977.4|10
1650217490000|2022-04-17 17:44:50|15098.32|14978.32|15099|14979|15099|14979|15098.04|14978.04|10
1650217500000|2022-04-17 17:45:00|15098.84|14978.84|15098.9|14978.9|15099.43|14979.43|15098.71|14978.71|10
1650217510000|2022-04-17 17:45:10|15099.08|14979.08|15099.36|14979.36|15099.36|14979.36|15098.87|14978.87|9
1650217520000|2022-04-17 17:45:20|15099.35|14979.35|15098.72|14978.72|15099.35|14979.35|15098.67|14978.67|10
1650217530000|2022-04-17 17:45:30|15098.68|14978.68|15097.88|14977.88|15098.9|14978.9|15097.88|14977.88|9
1650217540000|2022-04-17 17:45:40|15097.99|14977.99|15094.41|14974.41|15098.41|14978.41|15094.41|14974.41|10
1650217550000|2022-04-17 17:45:50|15094.34|14974.34|15093.59|14973.59|15094.34|14974.34|15093.59|14973.59|10
1650217560000|2022-04-17 17:46:00|15093.6|14973.6|15093.29|14973.29|15093.64|14973.64|15093.29|14973.29|10
1650217570000|2022-04-17 17:46:10|15092.2|14972.2|15091.51|14971.51|15092.2|14972.2|15091.51|14971.51|9
1650217580000|2022-04-17 17:46:20|15091.09|14971.09|15090.12|14970.12|15091.15|14971.15|15090.12|14970.12|10
1650217590000|2022-04-17 17:46:30|15089.67|14969.67|15086.35|14966.35|15089.71|14969.71|15086.35|14966.35|10
1650217600000|2022-04-17 17:46:40|15086.15|14966.15|15085.91|14965.91|15086.18|14966.18|15085.73|14965.73|10
1650217610000|2022-04-17 17:46:50|15085.45|14965.45|15085.98|14965.98|15085.98|14965.98|15085.45|14965.45|9
1650217620000|2022-04-17 17:47:00|15085.99|14965.99|15084.67|14964.67|15085.99|14965.99|15084.61|14964.61|10
1650217630000|2022-04-17 17:47:10|15084.56|14964.56|15082.83|14962.83|15085.32|14965.32|15082.83|14962.83|10
1650217640000|2022-04-17 17:47:20|15082.68|14962.68|15081.83|14961.83|15082.79|14962.79|15081.41|14961.41|10
1650217650000|2022-04-17 17:47:30|15081.09|14961.09|15076.98|14956.98|15081.15|14961.15|15076.98|14956.98|10
1650217660000|2022-04-17 17:47:40|15076.82|14956.82|15074.8|14954.8|15076.82|14956.82|15074.8|14954.8|10
1650217670000|2022-04-17 17:47:50|15074.72|14954.72|15073.73|14953.73|15074.72|14954.72|15073.61|14953.61|9
1650217680000|2022-04-17 17:48:00|15073.6|14953.6|15074.31|14954.31|15074.67|14954.67|15073.56|14953.56|10
1650217690000|2022-04-17 17:48:10|15074.25|14954.25|15073.02|14953.02|15074.26|14954.26|15072.93|14952.93|9
1650217700000|2022-04-17 17:48:20|15072.87|14952.87|15071.5|14951.5|15072.87|14952.87|15071.5|14951.5|10
1650217710000|2022-04-17 17:48:30|15071.08|14951.08|15072.68|14952.68|15072.68|14952.68|15070.81|14950.81|10
1650217720000|2022-04-17 17:48:40|15072.66|14952.66|15072.5|14952.5|15072.93|14952.93|15072.47|14952.47|8
1650217730000|2022-04-17 17:48:50|15072.45|14952.45|15070.65|14950.65|15072.45|14952.45|15070.63|14950.63|9
1650217740000|2022-04-17 17:49:00|15070.52|14950.52|15069.87|14949.87|15070.52|14950.52|15069.81|14949.81|10
1650217750000|2022-04-17 17:49:10|15069.82|14949.82|15068.97|14948.97|15070.45|14950.45|15068.89|14948.89|10
1650217760000|2022-04-17 17:49:20|15069.02|14949.02|15069.66|14949.66|15069.67|14949.67|15068.98|14948.98|9
1650217770000|2022-04-17 17:49:30|15069.63|14949.63|15070.16|14950.16|15070.23|14950.23|15069.4|14949.4|9
1650217780000|2022-04-17 17:49:40|15070.47|14950.47|15069.6|14949.6|15070.47|14950.47|15069.6|14949.6|9
1650217790000|2022-04-17 17:49:50|15069.49|14949.49|15069.4|14949.4|15069.67|14949.67|15069.31|14949.31|8
1650217800000|2022-04-17 17:50:00|15069.46|14949.46|15068.18|14948.18|15069.6|14949.6|15068.18|14948.18|10
1650217810000|2022-04-17 17:50:10|15068.29|14948.29|15068.16|14948.16|15068.29|14948.29|15068.05|14948.05|9
1650217820000|2022-04-17 17:50:20|15068.09|14948.09|15062.83|14942.83|15068.09|14948.09|15062.79|14942.79|10
1650217830000|2022-04-17 17:50:30|15062.56|14942.56|15061.75|14941.75|15062.61|14942.61|15061.4|14941.4|10
1650217840000|2022-04-17 17:50:40|15061.74|14941.74|15062.25|14942.25|15062.25|14942.25|15061.47|14941.47|9
1650217850000|2022-04-17 17:50:50|15062.27|14942.27|15062.4|14942.4|15062.4|14942.4|15062.21|14942.21|9
1650217860000|2022-04-17 17:51:00|15062.44|14942.44|15062.56|14942.56|15062.63|14942.63|15062.27|14942.27|10
1650217870000|2022-04-17 17:51:10|15062.38|14942.38|15064.11|14944.11|15064.2|14944.2|15062.38|14942.38|10
1650217880000|2022-04-17 17:51:20|15064.32|14944.32|15064.8|14944.8|15065.52|14945.52|15064.32|14944.32|10
1650217890000|2022-04-17 17:51:30|15064.88|14944.88|15067.31|14947.31|15067.31|14947.31|15064.85|14944.85|10
1650217900000|2022-04-17 17:51:40|15067.53|14947.53|15070.29|14950.29|15070.35|14950.35|15067.53|14947.53|9
1650217910000|2022-04-17 17:51:50|15071.12|14951.12|15071.98|14951.98|15072.07|14952.07|15071.09|14951.09|10
1650217920000|2022-04-17 17:52:00|15071.52|14951.52|15071.99|14951.99|15071.99|14951.99|15071.37|14951.37|9
1650217930000|2022-04-17 17:52:10|15072.1|14952.1|15072.72|14952.72|15072.87|14952.87|15072.01|14952.01|10
1650217940000|2022-04-17 17:52:20|15072.68|14952.68|15072.49|14952.49|15072.85|14952.85|15072.49|14952.49|10
1650217950000|2022-04-17 17:52:30|15072.47|14952.47|15072.43|14952.43|15072.76|14952.76|15072.34|14952.34|10
1650217960000|2022-04-17 17:52:40|15072.27|14952.27|15071.45|14951.45|15072.28|14952.28|15071.45|14951.45|8
1650217970000|2022-04-17 17:52:50|15071.48|14951.48|15070.42|14950.42|15071.48|14951.48|15070.31|14950.31|10
1650217980000|2022-04-17 17:53:00|15070.09|14950.09|15070.3|14950.3|15070.34|14950.34|15069.85|14949.85|10
1650217990000|2022-04-17 17:53:10|15070.38|14950.38|15070.76|14950.76|15070.82|14950.82|15070.38|14950.38|9
1650218000000|2022-04-17 17:53:20|15070.84|14950.84|15070.75|14950.75|15070.89|14950.89|15070.71|14950.71|9
1650218010000|2022-04-17 17:53:30|15070.58|14950.58|15070.52|14950.52|15071.02|14951.02|15070.52|14950.52|9
1650218020000|2022-04-17 17:53:40|15071.32|14951.32|15071.61|14951.61|15071.61|14951.61|15071.26|14951.26|8
1650218030000|2022-04-17 17:53:50|15071.59|14951.59|15071.36|14951.36|15071.61|14951.61|15071.35|14951.35|10
1650218040000|2022-04-17 17:54:00|15071.45|14951.45|15071.36|14951.36|15071.55|14951.55|15071.32|14951.32|8
1650218050000|2022-04-17 17:54:10|15071.2|14951.2|15071.24|14951.24|15071.4|14951.4|15071.1|14951.1|10
1650218060000|2022-04-17 17:54:20|15071.34|14951.34|15069.47|14949.47|15071.35|14951.35|15069.27|14949.27|10
1650218070000|2022-04-17 17:54:30|15068.89|14948.89|15068.41|14948.41|15068.89|14948.89|15068.13|14948.13|10
1650218080000|2022-04-17 17:54:40|15068.56|14948.56|15070.69|14950.69|15070.69|14950.69|15068.56|14948.56|10
1650218090000|2022-04-17 17:54:50|15070.66|14950.66|15071.09|14951.09|15071.14|14951.14|15070.66|14950.66|9
1650218100000|2022-04-17 17:55:00|15071.15|14951.15|15071.01|14951.01|15071.21|14951.21|15070.81|14950.81|8
1650218110000|2022-04-17 17:55:10|15070.87|14950.87|15071.04|14951.04|15071.06|14951.06|15070.76|14950.76|9
1650218120000|2022-04-17 17:55:20|15071.11|14951.11|15069.25|14949.25|15071.11|14951.11|15069.25|14949.25|10
1650218130000|2022-04-17 17:55:30|15068.52|14948.52|15068.02|14948.02|15068.52|14948.52|15067.81|14947.81|10
1650218140000|2022-04-17 17:55:40|15067.94|14947.94|15067.6|14947.6|15067.94|14947.94|15067.58|14947.58|10
1650218150000|2022-04-17 17:55:50|15067.66|14947.66|15067.16|14947.16|15067.66|14947.66|15067.16|14947.16|9
1650218160000|2022-04-17 17:56:00|15067|14947|15066.89|14946.89|15067.12|14947.12|15066.62|14946.62|10
1650218170000|2022-04-17 17:56:10|15066.96|14946.96|15067.33|14947.33|15067.33|14947.33|15066.96|14946.96|9
1650218180000|2022-04-17 17:56:20|15067.44|14947.44|15067.28|14947.28|15067.44|14947.44|15066.82|14946.82|10
1650218190000|2022-04-17 17:56:30|15067.32|14947.32|15067.03|14947.03|15067.41|14947.41|15067.03|14947.03|10
1650218200000|2022-04-17 17:56:40|15067.35|14947.35|15067.7|14947.7|15067.7|14947.7|15067.35|14947.35|10
1650218210000|2022-04-17 17:56:50|15067.37|14947.37|15062.83|14942.83|15067.37|14947.37|15062.83|14942.83|10
1650218220000|2022-04-17 17:57:00|15062.17|14942.17|15060.19|14940.19|15062.17|14942.17|15060.19|14940.19|10
1650218230000|2022-04-17 17:57:10|15060.03|14940.03|15059.2|14939.2|15060.03|14940.03|15059.2|14939.2|10
1650218240000|2022-04-17 17:57:20|15059.15|14939.15|15053.3|14933.3|15059.15|14939.15|15053.3|14933.3|10
1650218250000|2022-04-17 17:57:30|15051.92|14931.92|15038.91|14918.91|15051.92|14931.92|15038.91|14918.91|10
1650218260000|2022-04-17 17:57:40|15038.69|14918.69|15031.72|14911.72|15039.09|14919.09|15031.72|14911.72|10
1650218270000|2022-04-17 17:57:50|15031.82|14911.82|15028.6|14908.6|15031.82|14911.82|15028.6|14908.6|10
1650218280000|2022-04-17 17:58:00|15029.31|14909.31|15027.38|14907.38|15029.31|14909.31|15026.91|14906.91|10
1650218290000|2022-04-17 17:58:10|15027.02|14907.02|15024.4|14904.4|15027.02|14907.02|15024.4|14904.4|9
1650218300000|2022-04-17 17:58:20|15024.46|14904.46|15024.43|14904.43|15024.5|14904.5|15023.88|14903.88|10
1650218310000|2022-04-17 17:58:30|15024.53|14904.53|15020.71|14900.71|15024.53|14904.53|15020.71|14900.71|10
1650218320000|2022-04-17 17:58:40|15020.77|14900.77|15019.08|14899.08|15020.77|14900.77|15019.08|14899.08|9
1650218330000|2022-04-17 17:58:50|15019.56|14899.56|15018.35|14898.35|15019.56|14899.56|15017.26|14897.26|10
1650218340000|2022-04-17 17:59:00|15018.52|14898.52|15020.45|14900.45|15020.62|14900.62|15018.52|14898.52|10
1650218350000|2022-04-17 17:59:10|15021.56|14901.56|15023.15|14903.15|15023.15|14903.15|15021.56|14901.56|10
1650218360000|2022-04-17 17:59:20|15023.4|14903.4|15026.86|14906.86|15026.86|14906.86|15023.34|14903.34|10
1650218370000|2022-04-17 17:59:30|15026.98|14906.98|15028.39|14908.39|15028.39|14908.39|15026.95|14906.95|10
1650218380000|2022-04-17 17:59:40|15028.23|14908.23|15029.05|14909.05|15029.3|14909.3|15028.23|14908.23|8
1650218390000|2022-04-17 17:59:50|15029.1|14909.1|15029.5|14909.5|15029.57|14909.57|15028.8|14908.8|10
1650218400000|2022-04-17 18:00:00|15029.37|14909.37|15027.96|14907.96|15029.37|14909.37|15027.96|14907.96|10
1650218410000|2022-04-17 18:00:10|15027.89|14907.89|15029.29|14909.29|15029.47|14909.47|15027.49|14907.49|9
1650218420000|2022-04-17 18:00:20|15028.76|14908.76|15026.44|14906.44|15028.76|14908.76|15026.44|14906.44|10
1650218430000|2022-04-17 18:00:30|15026.55|14906.55|15025.06|14905.06|15026.55|14906.55|15025.06|14905.06|10
1650218440000|2022-04-17 18:00:40|15024.8|14904.8|15022.89|14902.89|15024.8|14904.8|15022.89|14902.89|10
1650218450000|2022-04-17 18:00:50|15023.02|14903.02|15022.89|14902.89|15023.02|14903.02|15022.21|14902.21|10
1650218460000|2022-04-17 18:01:00|15022.84|14902.84|15021.7|14901.7|15022.84|14902.84|15021.7|14901.7|10
1650218470000|2022-04-17 18:01:10|15021.64|14901.64|15021.11|14901.11|15021.91|14901.91|15021.11|14901.11|10
1650218480000|2022-04-17 18:01:20|15021|14901|15022.75|14902.75|15022.75|14902.75|15020.92|14900.92|9
1650218490000|2022-04-17 18:01:30|15022.51|14902.51|15025.07|14905.07|15025.07|14905.07|15022.51|14902.51|10
1650218500000|2022-04-17 18:01:40|15025.85|14905.85|15028.64|14908.64|15028.64|14908.64|15025.85|14905.85|10
1650218510000|2022-04-17 18:01:50|15028.18|14908.18|15031.34|14911.34|15031.34|14911.34|15028.18|14908.18|10
1650218520000|2022-04-17 18:02:00|15031.62|14911.62|15034.93|14914.93|15034.96|14914.96|15031.62|14911.62|10
1650218530000|2022-04-17 18:02:10|15034.79|14914.79|15039.69|14919.69|15039.69|14919.69|15034.66|14914.66|10
1650218540000|2022-04-17 18:02:20|15041.95|14921.95|15043.6|14923.6|15044.01|14924.01|15041.95|14921.95|10
1650218550000|2022-04-17 18:02:30|15043.79|14923.79|15042.91|14922.91|15043.84|14923.84|15042.52|14922.52|9
1650218560000|2022-04-17 18:02:40|15042.34|14922.34|15042.48|14922.48|15042.65|14922.65|15042.08|14922.08|10
1650218570000|2022-04-17 18:02:50|15042.3|14922.3|15040.88|14920.88|15042.3|14922.3|15040.88|14920.88|10
1650218580000|2022-04-17 18:03:00|15040.74|14920.74|15041.18|14921.18|15041.29|14921.29|15040.66|14920.66|10
1650218590000|2022-04-17 18:03:10|15041.16|14921.16|15041.26|14921.26|15041.36|14921.36|15040.96|14920.96|10
1650218600000|2022-04-17 18:03:20|15041.23|14921.23|15040.13|14920.13|15041.23|14921.23|15040.13|14920.13|10
1650218610000|2022-04-17 18:03:30|15040.04|14920.04|15038.09|14918.09|15040.35|14920.35|15038.09|14918.09|10
1650218620000|2022-04-17 18:03:40|15037.64|14917.64|15036.59|14916.59|15037.74|14917.74|15036.3|14916.3|10
1650218630000|2022-04-17 18:03:50|15036.24|14916.24|15033.63|14913.63|15036.24|14916.24|15033.63|14913.63|10
1650218640000|2022-04-17 18:04:00|15033.72|14913.72|15031.46|14911.46|15033.82|14913.82|15031.46|14911.46|10
1650218650000|2022-04-17 18:04:10|15031.47|14911.47|15028.47|14908.47|15031.47|14911.47|15028.47|14908.47|10
1650218660000|2022-04-17 18:04:20|15028.36|14908.36|15025.31|14905.31|15028.36|14908.36|15025.31|14905.31|10
1650218670000|2022-04-17 18:04:30|15025.16|14905.16|15025.31|14905.31|15025.57|14905.57|15025.07|14905.07|10
1650218680000|2022-04-17 18:04:40|15024.95|14904.95|15025.15|14905.15|15025.33|14905.33|15024.9|14904.9|10
1650218690000|2022-04-17 18:04:50|15025.14|14905.14|15024.66|14904.66|15025.14|14905.14|15024.38|14904.38|10
1650218700000|2022-04-17 18:05:00|15024.67|14904.67|15025.7|14905.7|15025.7|14905.7|15023.68|14903.68|10
1650218710000|2022-04-17 18:05:10|15025.84|14905.84|15025.64|14905.64|15025.95|14905.95|15025.45|14905.45|10
1650218720000|2022-04-17 18:05:20|15025.62|14905.62|15029.25|14909.25|15029.25|14909.25|15025.51|14905.51|10
1650218730000|2022-04-17 18:05:30|15029.47|14909.47|15031.76|14911.76|15031.76|14911.76|15029.44|14909.44|10
1650218740000|2022-04-17 18:05:40|15031.3|14911.3|15035.22|14915.22|15035.22|14915.22|15031.3|14911.3|10
1650218750000|2022-04-17 18:05:50|15035.6|14915.6|15032.19|14912.19|15037.48|14917.48|15032.19|14912.19|10
1650218760000|2022-04-17 18:06:00|15032.5|14912.5|15022.33|14902.33|15032.5|14912.5|15022.33|14902.33|10
1650218770000|2022-04-17 18:06:10|15022.86|14902.86|15014.16|14894.16|15022.86|14902.86|15014.16|14894.16|10
1650218780000|2022-04-17 18:06:20|15013.87|14893.87|15011.19|14891.19|15013.87|14893.87|15011.19|14891.19|9
1650218790000|2022-04-17 18:06:30|15010.99|14890.99|15007.52|14887.52|15010.99|14890.99|15007.52|14887.52|10
1650218800000|2022-04-17 18:06:40|15007.45|14887.45|15005.83|14885.83|15007.45|14887.45|15005.45|14885.45|10
1650218810000|2022-04-17 18:06:50|15006.03|14886.03|15006.07|14886.07|15006.82|14886.82|15006.03|14886.03|9
1650218820000|2022-04-17 18:07:00|15006.25|14886.25|15004.24|14884.24|15006.25|14886.25|15004.24|14884.24|10
1650218830000|2022-04-17 18:07:10|15004.05|14884.05|15003.34|14883.34|15004.05|14884.05|15003.14|14883.14|10
1650218840000|2022-04-17 18:07:20|15001.8|14881.8|15001.7|14881.7|15001.86|14881.86|15001.54|14881.54|10
1650218850000|2022-04-17 18:07:30|15001.51|14881.51|14999.34|14879.34|15001.87|14881.87|14999.34|14879.34|10
1650218860000|2022-04-17 18:07:40|14999.26|14879.26|14994.21|14874.21|14999.26|14879.26|14994.21|14874.21|10
1650218870000|2022-04-17 18:07:50|14994.29|14874.29|14989.35|14869.35|14994.29|14874.29|14989.35|14869.35|10
1650218880000|2022-04-17 18:08:00|14986.76|14866.76|14977.08|14857.08|14987.5|14867.5|14977.08|14857.08|10
1650218890000|2022-04-17 18:08:10|14978.07|14858.07|14962.69|14842.69|14978.56|14858.56|14962.69|14842.69|10
1650218900000|2022-04-17 18:08:20|14960.22|14840.22|14946.53|14826.53|14960.22|14840.22|14943.92|14823.92|10
1650218910000|2022-04-17 18:08:30|14946.82|14826.82|14954.8|14834.8|14954.8|14834.8|14946.82|14826.82|10
1650218920000|2022-04-17 18:08:40|14953.54|14833.54|14961.01|14841.01|14961.01|14841.01|14953.54|14833.54|10
1650218930000|2022-04-17 18:08:50|14958.77|14838.77|14952.08|14832.08|14958.77|14838.77|14951.45|14831.45|10
1650218940000|2022-04-17 18:09:00|14950.61|14830.61|14951.94|14831.94|14951.94|14831.94|14950.29|14830.29|10
1650218950000|2022-04-17 18:09:10|14952.11|14832.11|14955.23|14835.23|14956.41|14836.41|14952.11|14832.11|10
1650218960000|2022-04-17 18:09:20|14954.41|14834.41|14953.94|14833.94|14954.8|14834.8|14953.62|14833.62|10
1650218970000|2022-04-17 18:09:30|14955.21|14835.21|14950.5|14830.5|14955.21|14835.21|14950.5|14830.5|10
1650218980000|2022-04-17 18:09:40|14949.87|14829.87|14949.06|14829.06|14950.19|14830.19|14948.82|14828.82|9
1650218990000|2022-04-17 18:09:50|14947.45|14827.45|14947.19|14827.19|14948.51|14828.51|14946.05|14826.05|10
1650219000000|2022-04-17 18:10:00|14949.11|14829.11|14951.25|14831.25|14951.25|14831.25|14949.11|14829.11|9
1650219010000|2022-04-17 18:10:10|14949.61|14829.61|14950.99|14830.99|14950.99|14830.99|14949.61|14829.61|10
1650219020000|2022-04-17 18:10:20|14950.57|14830.57|14951.45|14831.45|14951.62|14831.62|14950.57|14830.57|10
1650219030000|2022-04-17 18:10:30|14951.36|14831.36|14951.59|14831.59|14951.93|14831.93|14951.19|14831.19|10
1650219040000|2022-04-17 18:10:40|14951.17|14831.17|14952.65|14832.65|14952.65|14832.65|14950.89|14830.89|10
1650219050000|2022-04-17 18:10:50|14952.59|14832.59|14948.64|14828.64|14952.59|14832.59|14946.52|14826.52|10
1650219060000|2022-04-17 18:11:00|14950.44|14830.44|14951.74|14831.74|14951.74|14831.74|14950.44|14830.44|10
1650219070000|2022-04-17 18:11:10|14952.12|14832.12|14952.88|14832.88|14953.47|14833.47|14951.7|14831.7|10
1650219080000|2022-04-17 18:11:20|14952.19|14832.19|14946.58|14826.58|14952.19|14832.19|14946.58|14826.58|10
1650219090000|2022-04-17 18:11:30|14947.68|14827.68|14945.51|14825.51|14947.68|14827.68|14945.02|14825.02|10
1650219100000|2022-04-17 18:11:40|14945.58|14825.58|14943.58|14823.58|14945.7|14825.7|14942.98|14822.98|10
1650219110000|2022-04-17 18:11:50|14943.78|14823.78|14945.86|14825.86|14946.24|14826.24|14943.54|14823.54|10
1650219120000|2022-04-17 18:12:00|14945.96|14825.96|14947.71|14827.71|14947.71|14827.71|14945.94|14825.94|10
1650219130000|2022-04-17 18:12:10|14947.34|14827.34|14945.35|14825.35|14947.34|14827.34|14945.35|14825.35|10
1650219140000|2022-04-17 18:12:20|14945.63|14825.63|14946.75|14826.75|14947.24|14827.24|14945.44|14825.44|10
1650219150000|2022-04-17 18:12:30|14947.08|14827.08|14950.58|14830.58|14950.58|14830.58|14947.08|14827.08|9
1650219160000|2022-04-17 18:12:40|14951.85|14831.85|14950.4|14830.4|14951.85|14831.85|14950.02|14830.02|10
1650219170000|2022-04-17 18:12:50|14949.86|14829.86|14952.17|14832.17|14952.28|14832.28|14949.86|14829.86|10
1650219180000|2022-04-17 18:13:00|14952.6|14832.6|14952.14|14832.14|14952.93|14832.93|14952.14|14832.14|10
1650219190000|2022-04-17 18:13:10|14952.33|14832.33|14952.75|14832.75|14952.75|14832.75|14950.31|14830.31|10
1650219200000|2022-04-17 18:13:20|14954.16|14834.16|14957.65|14837.65|14957.65|14837.65|14954.16|14834.16|10
1650219210000|2022-04-17 18:13:30|14957.81|14837.81|14960.18|14840.18|14960.18|14840.18|14957.81|14837.81|10
1650219220000|2022-04-17 18:13:40|14960.22|14840.22|14960.91|14840.91|14961.29|14841.29|14960.2|14840.2|10
1650219230000|2022-04-17 18:13:50|14961.28|14841.28|14964.69|14844.69|14964.69|14844.69|14961.28|14841.28|9
1650219240000|2022-04-17 18:14:00|14965.17|14845.17|14967.56|14847.56|14967.56|14847.56|14965.17|14845.17|10
1650219250000|2022-04-17 18:14:10|14968.25|14848.25|14966.02|14846.02|14968.54|14848.54|14966.02|14846.02|10
1650219260000|2022-04-17 18:14:20|14964.99|14844.99|14962.46|14842.46|14965.12|14845.12|14962.2|14842.2|10
1650219270000|2022-04-17 18:14:30|14961.62|14841.62|14959.83|14839.83|14961.62|14841.62|14959.7|14839.7|10
1650219280000|2022-04-17 18:14:40|14959.76|14839.76|14960.15|14840.15|14960.4|14840.4|14959.68|14839.68|10
1650219290000|2022-04-17 18:14:50|14960.17|14840.17|14958.13|14838.13|14960.28|14840.28|14958.13|14838.13|9
1650219300000|2022-04-17 18:15:00|14958.08|14838.08|14955.64|14835.64|14958.08|14838.08|14955.64|14835.64|10
1650219310000|2022-04-17 18:15:10|14955.62|14835.62|14950.82|14830.82|14955.62|14835.62|14950.82|14830.82|10
1650219320000|2022-04-17 18:15:20|14949.86|14829.86|14950.27|14830.27|14950.27|14830.27|14949.69|14829.69|10
1650219330000|2022-04-17 18:15:30|14950.39|14830.39|14950.54|14830.54|14952.8|14832.8|14950.39|14830.39|10
1650219340000|2022-04-17 18:15:40|14952.77|14832.77|14958.9|14838.9|14959.22|14839.22|14950.63|14830.63|10
1650219350000|2022-04-17 18:15:50|14959.77|14839.77|14959.51|14839.51|14960.85|14840.85|14959.25|14839.25|10
1650219360000|2022-04-17 18:16:00|14959.45|14839.45|14957.62|14837.62|14960.01|14840.01|14957.62|14837.62|10
1650219370000|2022-04-17 18:16:10|14957.4|14837.4|14959|14839|14959|14839|14957.33|14837.33|10
1650219380000|2022-04-17 18:16:20|14958.95|14838.95|14958.1|14838.1|14959.56|14839.56|14957.88|14837.88|10
1650219390000|2022-04-17 18:16:30|14958.12|14838.12|14953.35|14833.35|14958.12|14838.12|14953.35|14833.35|10
1650219400000|2022-04-17 18:16:40|14953.34|14833.34|14948.95|14828.95|14953.34|14833.34|14948.82|14828.82|10
1650219410000|2022-04-17 18:16:50|14949.04|14829.04|14946.9|14826.9|14949.17|14829.17|14946.9|14826.9|10
1650219420000|2022-04-17 18:17:00|14947.01|14827.01|14943.27|14823.27|14947.39|14827.39|14943.27|14823.27|10
1650219430000|2022-04-17 18:17:10|14942.9|14822.9|14939.64|14819.64|14942.9|14822.9|14939.64|14819.64|10
1650219440000|2022-04-17 18:17:20|14939.2|14819.2|14938.99|14818.99|14939.87|14819.87|14938.99|14818.99|10
1650219450000|2022-04-17 18:17:30|14938.54|14818.54|14941.21|14821.21|14941.21|14821.21|14938.54|14818.54|10
1650219460000|2022-04-17 18:17:40|14940.86|14820.86|14942.19|14822.19|14943.01|14823.01|14940.86|14820.86|10
1650219470000|2022-04-17 18:17:50|14943.52|14823.52|14945.11|14825.11|14945.38|14825.38|14943.34|14823.34|10
1650219480000|2022-04-17 18:18:00|14946.32|14826.32|14946.73|14826.73|14946.89|14826.89|14945.84|14825.84|10
1650219490000|2022-04-17 18:18:10|14946.68|14826.68|14947.25|14827.25|14947.91|14827.91|14946.68|14826.68|9
1650219500000|2022-04-17 18:18:20|14947.46|14827.46|14950.27|14830.27|14950.27|14830.27|14946.96|14826.96|10
1650219510000|2022-04-17 18:18:30|14950.5|14830.5|14950.9|14830.9|14951.18|14831.18|14950.5|14830.5|9
1650219520000|2022-04-17 18:18:40|14951.2|14831.2|14952.29|14832.29|14952.29|14832.29|14951.2|14831.2|10
1650219530000|2022-04-17 18:18:50|14952.61|14832.61|14949.64|14829.64|14953.02|14833.02|14949.38|14829.38|10
1650219540000|2022-04-17 18:19:00|14948.2|14828.2|14946.86|14826.86|14948.31|14828.31|14946.86|14826.86|10
1650219550000|2022-04-17 18:19:10|14947.78|14827.78|14946.5|14826.5|14947.78|14827.78|14946.02|14826.02|10
1650219560000|2022-04-17 18:19:20|14946.03|14826.03|14946.51|14826.51|14946.51|14826.51|14946.03|14826.03|10
1650219570000|2022-04-17 18:19:30|14946.24|14826.24|14945.7|14825.7|14947.19|14827.19|14945.55|14825.55|10
1650219580000|2022-04-17 18:19:40|14945.9|14825.9|14945.86|14825.86|14945.96|14825.96|14945.75|14825.75|9
1650219590000|2022-04-17 18:19:50|14945.87|14825.87|14945.52|14825.52|14946.09|14826.09|14945.26|14825.26|9
1650219600000|2022-04-17 18:20:00|14945.44|14825.44|14944.39|14824.39|14945.44|14825.44|14944.01|14824.01|10
1650219610000|2022-04-17 18:20:10|14944.91|14824.91|14944.62|14824.62|14944.91|14824.91|14944.32|14824.32|10
1650219620000|2022-04-17 18:20:20|14944.9|14824.9|14943.49|14823.49|14945.39|14825.39|14943.45|14823.45|10
1650219630000|2022-04-17 18:20:30|14943.36|14823.36|14943.94|14823.94|14943.94|14823.94|14943.1|14823.1|10
1650219640000|2022-04-17 18:20:40|14944.08|14824.08|14944.57|14824.57|14944.57|14824.57|14943.77|14823.77|10
1650219650000|2022-04-17 18:20:50|14944.79|14824.79|14946.23|14826.23|14946.23|14826.23|14944.79|14824.79|10
1650219660000|2022-04-17 18:21:00|14946.34|14826.34|14946.58|14826.58|14947.09|14827.09|14946.14|14826.14|9
1650219670000|2022-04-17 18:21:10|14946.62|14826.62|14947.65|14827.65|14947.65|14827.65|14946.62|14826.62|10
1650219680000|2022-04-17 18:21:20|14947.48|14827.48|14949.71|14829.71|14949.71|14829.71|14946.85|14826.85|10
1650219690000|2022-04-17 18:21:30|14949.36|14829.36|14954.67|14834.67|14954.67|14834.67|14949.36|14829.36|10
1650219700000|2022-04-17 18:21:40|14954.79|14834.79|14957.76|14837.76|14957.76|14837.76|14954.32|14834.32|10
1650219710000|2022-04-17 18:21:50|14958.62|14838.62|14961.92|14841.92|14961.92|14841.92|14958.62|14838.62|9
1650219720000|2022-04-17 18:22:00|14962.29|14842.29|14964.91|14844.91|14964.91|14844.91|14962.28|14842.28|10
1650219730000|2022-04-17 18:22:10|14964.93|14844.93|14965.18|14845.18|14965.38|14845.38|14964.87|14844.87|9
1650219740000|2022-04-17 18:22:20|14965.66|14845.66|14965.82|14845.82|14966.04|14846.04|14965.25|14845.25|10
1650219750000|2022-04-17 18:22:30|14966.01|14846.01|14966.1|14846.1|14967.85|14847.85|14966.01|14846.01|10
1650219760000|2022-04-17 18:22:40|14965.94|14845.94|14965.88|14845.88|14968.23|14848.23|14965.64|14845.64|10
1650219770000|2022-04-17 18:22:50|14968.02|14848.02|14970.77|14850.77|14971.12|14851.12|14967.46|14847.46|10
1650219780000|2022-04-17 18:23:00|14971.21|14851.21|14972.45|14852.45|14972.45|14852.45|14971.15|14851.15|10
1650219790000|2022-04-17 18:23:10|14973.55|14853.55|14974.46|14854.46|14974.67|14854.67|14973.49|14853.49|10
1650219800000|2022-04-17 18:23:20|14975.14|14855.14|14975.62|14855.62|14975.62|14855.62|14974.9|14854.9|9
1650219810000|2022-04-17 18:23:30|14975.89|14855.89|14975.01|14855.01|14976|14856|14975.01|14855.01|10
1650219820000|2022-04-17 18:23:40|14975.43|14855.43|14973.64|14853.64|14976.27|14856.27|14973.37|14853.37|10
1650219830000|2022-04-17 18:23:50|14973.8|14853.8|14971.76|14851.76|14974.15|14854.15|14971.76|14851.76|10
1650219840000|2022-04-17 18:24:00|14971.54|14851.54|14970.58|14850.58|14972.24|14852.24|14970.58|14850.58|9
1650219850000|2022-04-17 18:24:10|14969.04|14849.04|14969.56|14849.56|14969.56|14849.56|14968.06|14848.06|10
1650219860000|2022-04-17 18:24:20|14969.47|14849.47|14969.86|14849.86|14969.86|14849.86|14969.47|14849.47|10
1650219870000|2022-04-17 18:24:30|14969.85|14849.85|14969.52|14849.52|14969.85|14849.85|14969.48|14849.48|10
1650219880000|2022-04-17 18:24:40|14969.6|14849.6|14969.99|14849.99|14969.99|14849.99|14969.53|14849.53|10
1650219890000|2022-04-17 18:24:50|14970.08|14850.08|14971.51|14851.51|14971.51|14851.51|14970.08|14850.08|10
1650219900000|2022-04-17 18:25:00|14971.66|14851.66|14972.27|14852.27|14973.05|14853.05|14971.66|14851.66|10
1650219910000|2022-04-17 18:25:10|14972.22|14852.22|14971.49|14851.49|14972.36|14852.36|14971.49|14851.49|10
1650219920000|2022-04-17 18:25:20|14971.62|14851.62|14973.37|14853.37|14973.37|14853.37|14971.62|14851.62|10
1650219930000|2022-04-17 18:25:30|14973.67|14853.67|14973.76|14853.76|14974.02|14854.02|14973.61|14853.61|10
1650219940000|2022-04-17 18:25:40|14973.79|14853.79|14974.36|14854.36|14974.36|14854.36|14973.61|14853.61|10
1650219950000|2022-04-17 18:25:50|14974.57|14854.57|14975.45|14855.45|14975.45|14855.45|14974.47|14854.47|10
1650219960000|2022-04-17 18:26:00|14975.67|14855.67|14975.75|14855.75|14976.33|14856.33|14975.67|14855.67|10
1650219970000|2022-04-17 18:26:10|14974.8|14854.8|14973.66|14853.66|14974.8|14854.8|14973.64|14853.64|10
1650219980000|2022-04-17 18:26:20|14973.81|14853.81|14975.05|14855.05|14975.05|14855.05|14973.81|14853.81|9
1650219990000|2022-04-17 18:26:30|14975.17|14855.17|14975.44|14855.44|14975.76|14855.76|14975.17|14855.17|10
1650220000000|2022-04-17 18:26:40|14975.36|14855.36|14975.6|14855.6|14975.67|14855.67|14975|14855|10
1650220010000|2022-04-17 18:26:50|14975.37|14855.37|14974.22|14854.22|14975.39|14855.39|14974|14854|9
1650220020000|2022-04-17 18:27:00|14974.89|14854.89|14975.75|14855.75|14975.75|14855.75|14974.71|14854.71|10
1650220030000|2022-04-17 18:27:10|14975.94|14855.94|14974.81|14854.81|14976.29|14856.29|14974.81|14854.81|10
1650220040000|2022-04-17 18:27:20|14974.62|14854.62|14972.98|14852.98|14974.62|14854.62|14972.98|14852.98|10
1650220050000|2022-04-17 18:27:30|14972.81|14852.81|14974|14854|14974.32|14854.32|14972.81|14852.81|10
1650220060000|2022-04-17 18:27:40|14974.14|14854.14|14975.21|14855.21|14975.43|14855.43|14974.14|14854.14|9
1650220070000|2022-04-17 18:27:50|14975.36|14855.36|14975.55|14855.55|14975.75|14855.75|14975.02|14855.02|10
1650220080000|2022-04-17 18:28:00|14975.49|14855.49|14976.35|14856.35|14976.95|14856.95|14975.43|14855.43|10
1650220090000|2022-04-17 18:28:10|14976.07|14856.07|14976.98|14856.98|14976.98|14856.98|14976.03|14856.03|10
1650220100000|2022-04-17 18:28:20|14976.78|14856.78|14977.18|14857.18|14977.3|14857.3|14976.77|14856.77|7
1650220110000|2022-04-17 18:28:30|14977.22|14857.22|14976.88|14856.88|14977.47|14857.47|14976.75|14856.75|9
1650220120000|2022-04-17 18:28:40|14976.8|14856.8|14976.87|14856.87|14976.93|14856.93|14976.52|14856.52|10
1650220130000|2022-04-17 18:28:50|14976.86|14856.86|14977.43|14857.43|14977.62|14857.62|14976.86|14856.86|10
1650220140000|2022-04-17 18:29:00|14974.11|14854.11|14971.61|14851.61|14974.11|14854.11|14971.61|14851.61|10
1650220150000|2022-04-17 18:29:10|14971.74|14851.74|14972.05|14852.05|14972.11|14852.11|14971.09|14851.09|10
1650220160000|2022-04-17 18:29:20|14971.85|14851.85|14971.01|14851.01|14971.85|14851.85|14970.86|14850.86|9
1650220170000|2022-04-17 18:29:30|14970.95|14850.95|14971.32|14851.32|14971.69|14851.69|14970.95|14850.95|10
1650220180000|2022-04-17 18:29:40|14971.21|14851.21|14971.74|14851.74|14971.74|14851.74|14971.21|14851.21|10
1650220190000|2022-04-17 18:29:50|14971.89|14851.89|14972.85|14852.85|14972.85|14852.85|14971.77|14851.77|10
1650220200000|2022-04-17 18:30:00|14972.99|14852.99|14971.16|14851.16|14972.99|14852.99|14971.16|14851.16|10
1650220210000|2022-04-17 18:30:10|14970.9|14850.9|14970.52|14850.52|14970.9|14850.9|14970.34|14850.34|8
1650220220000|2022-04-17 18:30:20|14970.36|14850.36|14971.11|14851.11|14971.11|14851.11|14970.1|14850.1|10
1650220230000|2022-04-17 18:30:30|14970.44|14850.44|14969.91|14849.91|14970.46|14850.46|14969.73|14849.73|9
1650220240000|2022-04-17 18:30:40|14969.77|14849.77|14969.08|14849.08|14969.92|14849.92|14969.08|14849.08|10
1650220250000|2022-04-17 18:30:50|14968.98|14848.98|14969.7|14849.7|14969.88|14849.88|14968.98|14848.98|9
1650220260000|2022-04-17 18:31:00|14969.75|14849.75|14969.85|14849.85|14970.05|14850.05|14969.75|14849.75|10
1650220270000|2022-04-17 18:31:10|14969.74|14849.74|14969.79|14849.79|14970|14850|14969.3|14849.3|9
1650220280000|2022-04-17 18:31:20|14969.65|14849.65|14971.33|14851.33|14971.33|14851.33|14969.63|14849.63|8
1650220290000|2022-04-17 18:31:30|14971.4|14851.4|14971.99|14851.99|14972.2|14852.2|14971.4|14851.4|10
1650220300000|2022-04-17 18:31:40|14972.04|14852.04|14972.24|14852.24|14972.24|14852.24|14971.74|14851.74|10
1650220310000|2022-04-17 18:31:50|14972.22|14852.22|14973.09|14853.09|14973.09|14853.09|14972.22|14852.22|10
1650220320000|2022-04-17 18:32:00|14973.2|14853.2|14973.83|14853.83|14973.83|14853.83|14973.2|14853.2|8
1650220330000|2022-04-17 18:32:10|14974.09|14854.09|14975.21|14855.21|14975.48|14855.48|14974.09|14854.09|10
1650220340000|2022-04-17 18:32:20|14975.61|14855.61|14976.22|14856.22|14976.22|14856.22|14975.15|14855.15|10
1650220350000|2022-04-17 18:32:30|14976.25|14856.25|14974.42|14854.42|14976.28|14856.28|14974.42|14854.42|9
1650220360000|2022-04-17 18:32:40|14974.55|14854.55|14975.33|14855.33|14975.33|14855.33|14974.25|14854.25|10
1650220370000|2022-04-17 18:32:50|14975.4|14855.4|14977.81|14857.81|14977.81|14857.81|14975.4|14855.4|10
1650220380000|2022-04-17 18:33:00|14977.97|14857.97|14978.71|14858.71|14978.71|14858.71|14977.94|14857.94|10
1650220390000|2022-04-17 18:33:10|14978.7|14858.7|14978.75|14858.75|14979.26|14859.26|14978.7|14858.7|9
1650220400000|2022-04-17 18:33:20|14978.8|14858.8|14978.12|14858.12|14978.8|14858.8|14977.83|14857.83|10
1650220410000|2022-04-17 18:33:30|14978.27|14858.27|14975.77|14855.77|14978.27|14858.27|14975.77|14855.77|10
1650220420000|2022-04-17 18:33:40|14975.35|14855.35|14975.21|14855.21|14975.68|14855.68|14975.11|14855.11|10
1650220430000|2022-04-17 18:33:50|14975.48|14855.48|14974.63|14854.63|14975.57|14855.57|14974.58|14854.58|10
1650220440000|2022-04-17 18:34:00|14974.68|14854.68|14970.81|14850.81|14974.68|14854.68|14970.81|14850.81|10
1650220450000|2022-04-17 18:34:10|14969.89|14849.89|14968.22|14848.22|14969.89|14849.89|14968.19|14848.19|9
1650220460000|2022-04-17 18:34:20|14968.24|14848.24|14967.55|14847.55|14968.24|14848.24|14967.39|14847.39|10
1650220470000|2022-04-17 18:34:30|14967.74|14847.74|14967.62|14847.62|14967.93|14847.93|14967.62|14847.62|8
1650220480000|2022-04-17 18:34:40|14967.59|14847.59|14967.37|14847.37|14967.69|14847.69|14967.09|14847.09|9
1650220490000|2022-04-17 18:34:50|14967.17|14847.17|14968.2|14848.2|14968.2|14848.2|14967.17|14847.17|9
1650220500000|2022-04-17 18:35:00|14968.37|14848.37|14968.77|14848.77|14968.82|14848.82|14968.08|14848.08|9
1650220510000|2022-04-17 18:35:10|14968.88|14848.88|14968.53|14848.53|14969.1|14849.1|14968.38|14848.38|9
1650220520000|2022-04-17 18:35:20|14968.57|14848.57|14968.9|14848.9|14968.9|14848.9|14968.57|14848.57|9
1650220530000|2022-04-17 18:35:30|14969.45|14849.45|14969.47|14849.47|14969.67|14849.67|14969.36|14849.36|10
1650220540000|2022-04-17 18:35:40|14969.6|14849.6|14969.66|14849.66|14969.7|14849.7|14969.42|14849.42|10
1650220550000|2022-04-17 18:35:50|14969.5|14849.5|14969.6|14849.6|14970.29|14850.29|14969.35|14849.35|10
1650220560000|2022-04-17 18:36:00|14969.53|14849.53|14970.05|14850.05|14970.22|14850.22|14969.53|14849.53|10
1650220570000|2022-04-17 18:36:10|14970.1|14850.1|14969.49|14849.49|14970.28|14850.28|14969.49|14849.49|10
1650220580000|2022-04-17 18:36:20|14969.56|14849.56|14970.27|14850.27|14970.27|14850.27|14969.55|14849.55|8
1650220590000|2022-04-17 18:36:30|14970.12|14850.12|14969.82|14849.82|14970.12|14850.12|14969.61|14849.61|9
1650220600000|2022-04-17 18:36:40|14969.84|14849.84|14970.02|14850.02|14970.02|14850.02|14969.65|14849.65|9
1650220610000|2022-04-17 18:36:50|14969.94|14849.94|14970.52|14850.52|14970.52|14850.52|14969.88|14849.88|7
1650220620000|2022-04-17 18:37:00|14970.49|14850.49|14971.3|14851.3|14971.3|14851.3|14970.49|14850.49|8
1650220630000|2022-04-17 18:37:10|14971.25|14851.25|14971.25|14851.25|14971.51|14851.51|14971.25|14851.25|9
1650220640000|2022-04-17 18:37:20|14971.21|14851.21|14971.77|14851.77|14971.83|14851.83|14971.21|14851.21|10
1650220650000|2022-04-17 18:37:30|14971.47|14851.47|14970.53|14850.53|14971.69|14851.69|14970.41|14850.41|10
1650220660000|2022-04-17 18:37:40|14970.38|14850.38|14969.94|14849.94|14970.38|14850.38|14969.87|14849.87|9
1650220670000|2022-04-17 18:37:50|14969.97|14849.97|14969.75|14849.75|14970.24|14850.24|14969.75|14849.75|10
1650220680000|2022-04-17 18:38:00|14969.81|14849.81|14969.67|14849.67|14969.91|14849.91|14969.43|14849.43|10
1650220690000|2022-04-17 18:38:10|14969.57|14849.57|14968.77|14848.77|14969.58|14849.58|14968.76|14848.76|10
1650220700000|2022-04-17 18:38:20|14967.99|14847.99|14968.91|14848.91|14968.91|14848.91|14967.53|14847.53|9
1650220710000|2022-04-17 18:38:30|14969.25|14849.25|14969|14849|14969.28|14849.28|14968.93|14848.93|9
1650220720000|2022-04-17 18:38:40|14968.93|14848.93|14968.79|14848.79|14968.95|14848.95|14968.7|14848.7|7
1650220730000|2022-04-17 18:38:50|14968.92|14848.92|14968.3|14848.3|14968.92|14848.92|14968.17|14848.17|8
1650220740000|2022-04-17 18:39:00|14968.35|14848.35|14968.42|14848.42|14968.42|14848.42|14968.11|14848.11|9
1650220750000|2022-04-17 18:39:10|14968.33|14848.33|14968.02|14848.02|14968.35|14848.35|14968.01|14848.01|8
1650220760000|2022-04-17 18:39:20|14968.09|14848.09|14967.5|14847.5|14968.44|14848.44|14967.5|14847.5|9
1650220770000|2022-04-17 18:39:30|14967.29|14847.29|14967.6|14847.6|14967.6|14847.6|14967.26|14847.26|10
1650220780000|2022-04-17 18:39:40|14967.4|14847.4|14968.92|14848.92|14969.03|14849.03|14967.4|14847.4|10
1650220790000|2022-04-17 18:39:50|14968.96|14848.96|14969.28|14849.28|14969.28|14849.28|14968.71|14848.71|9
1650220800000|2022-04-17 18:40:00|14969.63|14849.63|14970.32|14850.32|14970.38|14850.38|14969.63|14849.63|9
1650220810000|2022-04-17 18:40:10|14970.45|14850.45|14970.65|14850.65|14970.78|14850.78|14970.31|14850.31|9
1650220820000|2022-04-17 18:40:20|14970.88|14850.88|14971.2|14851.2|14971.36|14851.36|14970.88|14850.88|9
1650220830000|2022-04-17 18:40:30|14971.19|14851.19|14973.62|14853.62|14973.62|14853.62|14971.19|14851.19|9
1650220840000|2022-04-17 18:40:40|14973.52|14853.52|14974.3|14854.3|14974.3|14854.3|14973.31|14853.31|10
1650220850000|2022-04-17 18:40:50|14974.4|14854.4|14976.35|14856.35|14977.16|14857.16|14974.31|14854.31|9
1650220860000|2022-04-17 18:41:00|14976.27|14856.27|14976.89|14856.89|14977.21|14857.21|14976.27|14856.27|7
1650220870000|2022-04-17 18:41:10|14977.48|14857.48|14978.58|14858.58|14978.59|14858.59|14977|14857|10
1650220880000|2022-04-17 18:41:20|14979.38|14859.38|14983.27|14863.27|14983.27|14863.27|14979.38|14859.38|10
1650220890000|2022-04-17 18:41:30|14983.37|14863.37|14983.64|14863.64|14984.12|14864.12|14983.32|14863.32|10
1650220900000|2022-04-17 18:41:40|14983.77|14863.77|14985.16|14865.16|14985.53|14865.53|14983.77|14863.77|9
1650220910000|2022-04-17 18:41:50|14985.35|14865.35|14986.32|14866.32|14986.32|14866.32|14985.25|14865.25|10
1650220920000|2022-04-17 18:42:00|14986.47|14866.47|14987.16|14867.16|14987.34|14867.34|14986.47|14866.47|10
1650220930000|2022-04-17 18:42:10|14987.2|14867.2|14987.66|14867.66|14987.73|14867.73|14987.2|14867.2|10
1650220940000|2022-04-17 18:42:20|14987.79|14867.79|14986.91|14866.91|14987.79|14867.79|14986.91|14866.91|10
1650220950000|2022-04-17 18:42:30|14987.1|14867.1|14987.35|14867.35|14987.65|14867.65|14987.04|14867.04|9
1650220960000|2022-04-17 18:42:40|14987.15|14867.15|14987.28|14867.28|14987.44|14867.44|14986.93|14866.93|10
1650220970000|2022-04-17 18:42:50|14987.35|14867.35|14986.64|14866.64|14987.37|14867.37|14986.59|14866.59|9
1650220980000|2022-04-17 18:43:00|14987.19|14867.19|14987.08|14867.08|14987.21|14867.21|14986.61|14866.61|10
1650220990000|2022-04-17 18:43:10|14987.28|14867.28|14985.31|14865.31|14987.6|14867.6|14985.31|14865.31|9
1650221000000|2022-04-17 18:43:20|14985.53|14865.53|14983.43|14863.43|14985.7|14865.7|14983.43|14863.43|10
1650221010000|2022-04-17 18:43:30|14983.6|14863.6|14982.47|14862.47|14983.6|14863.6|14982.47|14862.47|8
1650221020000|2022-04-17 18:43:40|14982.57|14862.57|14982.58|14862.58|14982.9|14862.9|14982.51|14862.51|9
1650221030000|2022-04-17 18:43:50|14982.67|14862.67|14983.71|14863.71|14983.95|14863.95|14982.67|14862.67|8
1650221040000|2022-04-17 18:44:00|14983.33|14863.33|14983.05|14863.05|14983.33|14863.33|14982.87|14862.87|8
1650221050000|2022-04-17 18:44:10|14983.02|14863.02|14980.79|14860.79|14983.09|14863.09|14980.76|14860.76|10
1650221060000|2022-04-17 18:44:20|14980.48|14860.48|14979.12|14859.12|14980.48|14860.48|14978.7|14858.7|10
1650221070000|2022-04-17 18:44:30|14978.94|14858.94|14978.98|14858.98|14979.14|14859.14|14978.77|14858.77|10
1650221080000|2022-04-17 18:44:40|14979.17|14859.17|14979.76|14859.76|14979.76|14859.76|14979.11|14859.11|10
1650221090000|2022-04-17 18:44:50|14979.69|14859.69|14980.38|14860.38|14980.68|14860.68|14979.69|14859.69|9
1650221100000|2022-04-17 18:45:00|14980.26|14860.26|14980.42|14860.42|14980.42|14860.42|14979.95|14859.95|10
1650221110000|2022-04-17 18:45:10|14980.74|14860.74|14981.78|14861.78|14981.78|14861.78|14980.42|14860.42|10
1650221120000|2022-04-17 18:45:20|14981.94|14861.94|14985.17|14865.17|14985.17|14865.17|14981.94|14861.94|10
1650221130000|2022-04-17 18:45:30|14985.64|14865.64|14987.49|14867.49|14987.49|14867.49|14985.64|14865.64|10
1650221140000|2022-04-17 18:45:40|14987.52|14867.52|14988.49|14868.49|14988.49|14868.49|14987.52|14867.52|10
1650221150000|2022-04-17 18:45:50|14988.42|14868.42|14988.63|14868.63|14988.89|14868.89|14988.42|14868.42|9
1650221160000|2022-04-17 18:46:00|14988.72|14868.72|14987.92|14867.92|14988.85|14868.85|14987.92|14867.92|8
1650221170000|2022-04-17 18:46:10|14987.73|14867.73|14987.64|14867.64|14987.73|14867.73|14987.4|14867.4|9
1650221180000|2022-04-17 18:46:20|14987.62|14867.62|14987.69|14867.69|14987.69|14867.69|14987.43|14867.43|9
1650221190000|2022-04-17 18:46:30|14987.21|14867.21|14987.04|14867.04|14987.21|14867.21|14986.96|14866.96|9
1650221200000|2022-04-17 18:46:40|14986.67|14866.67|14985.76|14865.76|14986.67|14866.67|14985.76|14865.76|10
1650221210000|2022-04-17 18:46:50|14985.29|14865.29|14985.73|14865.73|14985.73|14865.73|14985.29|14865.29|9
1650221220000|2022-04-17 18:47:00|14985.64|14865.64|14986.6|14866.6|14986.6|14866.6|14985.58|14865.58|10
1650221230000|2022-04-17 18:47:10|14986.83|14866.83|14986.13|14866.13|14986.92|14866.92|14986.09|14866.09|9
1650221240000|2022-04-17 18:47:20|14986.17|14866.17|14986.43|14866.43|14986.43|14866.43|14985.94|14865.94|10
1650221250000|2022-04-17 18:47:30|14986.41|14866.41|14987.01|14867.01|14987.01|14867.01|14986.41|14866.41|9
1650221260000|2022-04-17 18:47:40|14986.96|14866.96|14987.29|14867.29|14987.29|14867.29|14986.81|14866.81|8
1650221270000|2022-04-17 18:47:50|14987.2|14867.2|14986.09|14866.09|14987.23|14867.23|14986.09|14866.09|9
1650221280000|2022-04-17 18:48:00|14985.93|14865.93|14985.53|14865.53|14985.95|14865.95|14985.53|14865.53|10
1650221290000|2022-04-17 18:48:10|14985.4|14865.4|14985.45|14865.45|14985.45|14865.45|14985.29|14865.29|8
1650221300000|2022-04-17 18:48:20|14985.61|14865.61|14985|14865|14985.61|14865.61|14985|14865|8
1650221310000|2022-04-17 18:48:30|14984.93|14864.93|14984.68|14864.68|14984.95|14864.95|14984.63|14864.63|9
1650221320000|2022-04-17 18:48:40|14984.61|14864.61|14984.24|14864.24|14984.67|14864.67|14984.24|14864.24|10
1650221330000|2022-04-17 18:48:50|14984.27|14864.27|14984.42|14864.42|14984.42|14864.42|14984.17|14864.17|8
1650221340000|2022-04-17 18:49:00|14984.23|14864.23|14983.63|14863.63|14984.31|14864.31|14983.23|14863.23|10
1650221350000|2022-04-17 18:49:10|14983.6|14863.6|14983.45|14863.45|14983.6|14863.6|14983.22|14863.22|10
1650221360000|2022-04-17 18:49:20|14983.31|14863.31|14983.42|14863.42|14983.42|14863.42|14983.25|14863.25|9
1650221370000|2022-04-17 18:49:30|14983.33|14863.33|14983.59|14863.59|14983.59|14863.59|14982.95|14862.95|9
1650221380000|2022-04-17 18:49:40|14983.32|14863.32|14984.06|14864.06|14984.06|14864.06|14983.32|14863.32|10
1650221390000|2022-04-17 18:49:50|14984.02|14864.02|14984.51|14864.51|14984.51|14864.51|14983.81|14863.81|10
1650221400000|2022-04-17 18:50:00|14984.63|14864.63|14983.93|14863.93|14984.74|14864.74|14983.93|14863.93|10
1650221410000|2022-04-17 18:50:10|14983.8|14863.8|14983.16|14863.16|14983.84|14863.84|14982.88|14862.88|9
1650221420000|2022-04-17 18:50:20|14983.09|14863.09|14982.82|14862.82|14983.21|14863.21|14982.79|14862.79|9
1650221430000|2022-04-17 18:50:30|14982.75|14862.75|14982.22|14862.22|14982.76|14862.76|14982.07|14862.07|10
1650221440000|2022-04-17 18:50:40|14982.15|14862.15|14980.21|14860.21|14982.15|14862.15|14980.21|14860.21|9
1650221450000|2022-04-17 18:50:50|14980|14860|14979.93|14859.93|14980.19|14860.19|14979.8|14859.8|10
1650221460000|2022-04-17 18:51:00|14979.85|14859.85|14979.87|14859.87|14979.95|14859.95|14979.79|14859.79|10
1650221470000|2022-04-17 18:51:10|14979.79|14859.79|14979.37|14859.37|14979.79|14859.79|14979.19|14859.19|9
1650221480000|2022-04-17 18:51:20|14979.33|14859.33|14977.97|14857.97|14979.33|14859.33|14977.93|14857.93|9
1650221490000|2022-04-17 18:51:30|14977.85|14857.85|14979.77|14859.77|14979.77|14859.77|14977.85|14857.85|9
1650221500000|2022-04-17 18:51:40|14979.82|14859.82|14978.82|14858.82|14979.82|14859.82|14978.82|14858.82|8
1650221510000|2022-04-17 18:51:50|14979.14|14859.14|14977.87|14857.87|14979.14|14859.14|14977.77|14857.77|10
1650221520000|2022-04-17 18:52:00|14978.15|14858.15|14977.68|14857.68|14978.15|14858.15|14977.54|14857.54|8
1650221530000|2022-04-17 18:52:10|14977.74|14857.74|14978.06|14858.06|14978.06|14858.06|14977.74|14857.74|9
1650221540000|2022-04-17 18:52:20|14977.94|14857.94|14978.55|14858.55|14978.55|14858.55|14977.94|14857.94|8
1650221550000|2022-04-17 18:52:30|14978.32|14858.32|14978.05|14858.05|14978.32|14858.32|14977.8|14857.8|8
1650221560000|2022-04-17 18:52:40|14977.94|14857.94|14978.08|14858.08|14978.11|14858.11|14977.92|14857.92|9
1650221570000|2022-04-17 18:52:50|14978.35|14858.35|14980.54|14860.54|14980.54|14860.54|14978.35|14858.35|9
1650221580000|2022-04-17 18:53:00|14980.55|14860.55|14980.37|14860.37|14980.69|14860.69|14980.29|14860.29|9
1650221590000|2022-04-17 18:53:10|14979.92|14859.92|14979.93|14859.93|14980.04|14860.04|14979.87|14859.87|8
1650221600000|2022-04-17 18:53:20|14979.89|14859.89|14979.37|14859.37|14979.89|14859.89|14979.37|14859.37|10
1650221610000|2022-04-17 18:53:30|14979.39|14859.39|14977.31|14857.31|14979.39|14859.39|14977.31|14857.31|8
1650221620000|2022-04-17 18:53:40|14977.24|14857.24|14976.95|14856.95|14977.24|14857.24|14976.87|14856.87|9
1650221630000|2022-04-17 18:53:50|14977.04|14857.04|14978.92|14858.92|14978.92|14858.92|14977.02|14857.02|8
1650221640000|2022-04-17 18:54:00|14978.98|14858.98|14978.25|14858.25|14979|14859|14978.25|14858.25|8
1650221650000|2022-04-17 18:54:10|14978.3|14858.3|14977.9|14857.9|14978.45|14858.45|14977.8|14857.8|7
1650221660000|2022-04-17 18:54:20|14977.87|14857.87|14977.57|14857.57|14977.91|14857.91|14977.35|14857.35|9
1650221670000|2022-04-17 18:54:30|14977.56|14857.56|14977.18|14857.18|14977.72|14857.72|14977.18|14857.18|10
1650221680000|2022-04-17 18:54:40|14977.11|14857.11|14977.25|14857.25|14977.33|14857.33|14977.11|14857.11|9
1650221690000|2022-04-17 18:54:50|14977.18|14857.18|14977.39|14857.39|14977.54|14857.54|14977.18|14857.18|8
1650221700000|2022-04-17 18:55:00|14977.41|14857.41|14976.66|14856.66|14977.41|14857.41|14976.66|14856.66|8
1650221710000|2022-04-17 18:55:10|14976.54|14856.54|14975.94|14855.94|14976.78|14856.78|14975.94|14855.94|10
1650221720000|2022-04-17 18:55:20|14975.5|14855.5|14974.13|14854.13|14975.5|14855.5|14973.77|14853.77|10
1650221730000|2022-04-17 18:55:30|14973.69|14853.69|14971.67|14851.67|14973.69|14853.69|14971.66|14851.66|10
1650221740000|2022-04-17 18:55:40|14971.73|14851.73|14969.41|14849.41|14971.75|14851.75|14969.24|14849.24|10
1650221750000|2022-04-17 18:55:50|14969.35|14849.35|14968.6|14848.6|14969.35|14849.35|14968.58|14848.58|9
1650221760000|2022-04-17 18:56:00|14968.59|14848.59|14967.29|14847.29|14968.71|14848.71|14967.29|14847.29|9
1650221770000|2022-04-17 18:56:10|14967.38|14847.38|14966.49|14846.49|14967.38|14847.38|14966.42|14846.42|9
1650221780000|2022-04-17 18:56:20|14966.27|14846.27|14966.73|14846.73|14966.77|14846.77|14966.11|14846.11|9
1650221790000|2022-04-17 18:56:30|14967.56|14847.56|14967.8|14847.8|14968.01|14848.01|14967.56|14847.56|9
1650221800000|2022-04-17 18:56:40|14967.84|14847.84|14966.78|14846.78|14967.88|14847.88|14966.78|14846.78|8
1650221810000|2022-04-17 18:56:50|14966.79|14846.79|14966.77|14846.77|14966.96|14846.96|14966.72|14846.72|9
1650221820000|2022-04-17 18:57:00|14966.8|14846.8|14966.54|14846.54|14966.81|14846.81|14966.28|14846.28|10
1650221830000|2022-04-17 18:57:10|14966.31|14846.31|14966.67|14846.67|14966.82|14846.82|14966.1|14846.1|10
1650221840000|2022-04-17 18:57:20|14966.59|14846.59|14966.12|14846.12|14966.59|14846.59|14966.12|14846.12|10
1650221850000|2022-04-17 18:57:30|14966.14|14846.14|14965.6|14845.6|14966.23|14846.23|14965.6|14845.6|9
1650221860000|2022-04-17 18:57:40|14965.62|14845.62|14965.73|14845.73|14965.83|14845.83|14965.62|14845.62|9
1650221870000|2022-04-17 18:57:50|14965.72|14845.72|14965.31|14845.31|14965.77|14845.77|14965.31|14845.31|9
1650221880000|2022-04-17 18:58:00|14965.41|14845.41|14965.19|14845.19|14965.54|14845.54|14965.13|14845.13|9
1650221890000|2022-04-17 18:58:10|14965.32|14845.32|14965.1|14845.1|14965.33|14845.33|14965.1|14845.1|9
1650221900000|2022-04-17 18:58:20|14965.3|14845.3|14965.14|14845.14|14965.3|14845.3|14965.14|14845.14|10
1650221910000|2022-04-17 18:58:30|14965.22|14845.22|14967.7|14847.7|14967.7|14847.7|14965.22|14845.22|10
1650221920000|2022-04-17 18:58:40|14967.93|14847.93|14968.28|14848.28|14968.28|14848.28|14967.8|14847.8|9
1650221930000|2022-04-17 18:58:50|14968.19|14848.19|14967.67|14847.67|14968.42|14848.42|14967.67|14847.67|10
1650221940000|2022-04-17 18:59:00|14967.58|14847.58|14967.96|14847.96|14968.16|14848.16|14967.58|14847.58|10
1650221950000|2022-04-17 18:59:10|14968.68|14848.68|14969.91|14849.91|14969.91|14849.91|14968.68|14848.68|10
1650221960000|2022-04-17 18:59:20|14969.83|14849.83|14970.46|14850.46|14970.46|14850.46|14969.83|14849.83|9
1650221970000|2022-04-17 18:59:30|14970.55|14850.55|14971.24|14851.24|14971.24|14851.24|14970.55|14850.55|9
1650221980000|2022-04-17 18:59:40|14971.41|14851.41|14970.73|14850.73|14971.55|14851.55|14970.62|14850.62|9
1650221990000|2022-04-17 18:59:50|14970.71|14850.71|14971.84|14851.84|14971.84|14851.84|14970.71|14850.71|10
1650222000000|2022-04-17 19:00:00|14971.92|14851.92|14969.25|14849.25|14972.79|14852.79|14969.25|14849.25|10
1650222010000|2022-04-17 19:00:10|14969.57|14849.57|14967.63|14847.63|14969.57|14849.57|14967.63|14847.63|10
1650222020000|2022-04-17 19:00:20|14967.68|14847.68|14967.29|14847.29|14967.68|14847.68|14967.18|14847.18|10
1650222030000|2022-04-17 19:00:30|14967.23|14847.23|14966.61|14846.61|14967.44|14847.44|14966.61|14846.61|10
1650222040000|2022-04-17 19:00:40|14966.82|14846.82|14966.6|14846.6|14967.01|14847.01|14966.56|14846.56|8
1650222050000|2022-04-17 19:00:50|14966.57|14846.57|14966.89|14846.89|14966.89|14846.89|14966.37|14846.37|10
1650222060000|2022-04-17 19:01:00|14966.94|14846.94|14966.36|14846.36|14966.94|14846.94|14966.34|14846.34|10
1650222070000|2022-04-17 19:01:10|14966.58|14846.58|14966.78|14846.78|14966.78|14846.78|14966.47|14846.47|8
1650222080000|2022-04-17 19:01:20|14966.63|14846.63|14966.99|14846.99|14967.08|14847.08|14966.63|14846.63|10
1650222090000|2022-04-17 19:01:30|14966.89|14846.89|14967.59|14847.59|14967.61|14847.61|14966.89|14846.89|10
1650222100000|2022-04-17 19:01:40|14967.56|14847.56|14967.46|14847.46|14967.71|14847.71|14967.46|14847.46|8
1650222110000|2022-04-17 19:01:50|14967.71|14847.71|14967.89|14847.89|14968.07|14848.07|14967.69|14847.69|9
1650222120000|2022-04-17 19:02:00|14967.91|14847.91|14967.57|14847.57|14967.91|14847.91|14967.51|14847.51|9
1650222130000|2022-04-17 19:02:10|14967.45|14847.45|14968.38|14848.38|14968.63|14848.63|14967.45|14847.45|10
1650222140000|2022-04-17 19:02:20|14968.44|14848.44|14968.29|14848.29|14968.58|14848.58|14968.29|14848.29|9
1650222150000|2022-04-17 19:02:30|14968.17|14848.17|14968.75|14848.75|14968.75|14848.75|14968.17|14848.17|9
1650222160000|2022-04-17 19:02:40|14968.74|14848.74|14968.71|14848.71|14968.87|14848.87|14968.65|14848.65|9
1650222170000|2022-04-17 19:02:50|14968.85|14848.85|14968.32|14848.32|14968.85|14848.85|14967.87|14847.87|10
1650222180000|2022-04-17 19:03:00|14968.48|14848.48|14968.04|14848.04|14968.59|14848.59|14968.04|14848.04|10
1650222190000|2022-04-17 19:03:10|14967.81|14847.81|14967.78|14847.78|14968.06|14848.06|14967.66|14847.66|10
1650222200000|2022-04-17 19:03:20|14967.84|14847.84|14968.04|14848.04|14968.04|14848.04|14967.84|14847.84|7
1650222210000|2022-04-17 19:03:30|14968.11|14848.11|14969.86|14849.86|14970.1|14850.1|14968.11|14848.11|10
1650222220000|2022-04-17 19:03:40|14970.47|14850.47|14971.01|14851.01|14971.01|14851.01|14970.47|14850.47|9
1650222230000|2022-04-17 19:03:50|14971.38|14851.38|14972.05|14852.05|14972.59|14852.59|14971.38|14851.38|9
1650222240000|2022-04-17 19:04:00|14971.98|14851.98|14973.75|14853.75|14973.87|14853.87|14971.98|14851.98|9
1650222250000|2022-04-17 19:04:10|14974.14|14854.14|14975.48|14855.48|14975.48|14855.48|14974.04|14854.04|9
1650222260000|2022-04-17 19:04:20|14975.6|14855.6|14976.23|14856.23|14977.28|14857.28|14975.6|14855.6|10
1650222270000|2022-04-17 19:04:30|14976.42|14856.42|14977.87|14857.87|14977.87|14857.87|14976.42|14856.42|10
1650222280000|2022-04-17 19:04:40|14978.07|14858.07|14979.6|14859.6|14979.72|14859.72|14977.89|14857.89|10
1650222290000|2022-04-17 19:04:50|14979.8|14859.8|14981.88|14861.88|14981.88|14861.88|14979.8|14859.8|10
1650222300000|2022-04-17 19:05:00|14982.39|14862.39|14982.21|14862.21|14982.51|14862.51|14982.17|14862.17|10
1650222310000|2022-04-17 19:05:10|14982.82|14862.82|14983.28|14863.28|14983.31|14863.31|14982.77|14862.77|10
1650222320000|2022-04-17 19:05:20|14983.57|14863.57|14985.4|14865.4|14985.4|14865.4|14983.46|14863.46|9
1650222330000|2022-04-17 19:05:30|14985.18|14865.18|14985.89|14865.89|14985.93|14865.93|14984.94|14864.94|10
1650222340000|2022-04-17 19:05:40|14985.37|14865.37|14984.18|14864.18|14985.37|14865.37|14984.18|14864.18|10
1650222350000|2022-04-17 19:05:50|14983.55|14863.55|14983.45|14863.45|14983.55|14863.55|14983.13|14863.13|9
1650222360000|2022-04-17 19:06:00|14983.34|14863.34|14980.46|14860.46|14983.34|14863.34|14980.46|14860.46|9
1650222370000|2022-04-17 19:06:10|14979.45|14859.45|14976.29|14856.29|14979.45|14859.45|14976.29|14856.29|10
1650222380000|2022-04-17 19:06:20|14976.31|14856.31|14975.75|14855.75|14976.31|14856.31|14975.26|14855.26|10
1650222390000|2022-04-17 19:06:30|14975.63|14855.63|14973.2|14853.2|14975.63|14855.63|14973.2|14853.2|10
1650222400000|2022-04-17 19:06:40|14973.05|14853.05|14971.76|14851.76|14973.05|14853.05|14971.76|14851.76|10
1650222410000|2022-04-17 19:06:50|14971.68|14851.68|14972.49|14852.49|14972.54|14852.54|14971.68|14851.68|8
1650222420000|2022-04-17 19:07:00|14972.44|14852.44|14971.31|14851.31|14972.44|14852.44|14971.24|14851.24|9
1650222430000|2022-04-17 19:07:10|14971.37|14851.37|14971.29|14851.29|14971.37|14851.37|14970.59|14850.59|10
1650222440000|2022-04-17 19:07:20|14971.27|14851.27|14971.73|14851.73|14971.77|14851.77|14971.27|14851.27|9
1650222450000|2022-04-17 19:07:30|14971.79|14851.79|14972.2|14852.2|14972.77|14852.77|14971.79|14851.79|9
1650222460000|2022-04-17 19:07:40|14972.28|14852.28|14971.13|14851.13|14972.28|14852.28|14971.13|14851.13|9
1650222470000|2022-04-17 19:07:50|14971.01|14851.01|14970.8|14850.8|14971.01|14851.01|14970.63|14850.63|9
1650222480000|2022-04-17 19:08:00|14970.82|14850.82|14969.38|14849.38|14970.92|14850.92|14969.34|14849.34|10
1650222490000|2022-04-17 19:08:10|14969.02|14849.02|14968.89|14848.89|14969.26|14849.26|14968.89|14848.89|10
1650222500000|2022-04-17 19:08:20|14968.79|14848.79|14968.89|14848.89|14969.09|14849.09|14968.67|14848.67|7
1650222510000|2022-04-17 19:08:30|14969.05|14849.05|14968.97|14848.97|14969.05|14849.05|14968.88|14848.88|10
1650222520000|2022-04-17 19:08:40|14969.06|14849.06|14970.3|14850.3|14970.3|14850.3|14969.06|14849.06|9
1650222530000|2022-04-17 19:08:50|14970.26|14850.26|14970.3|14850.3|14970.33|14850.33|14970.11|14850.11|8
1650222540000|2022-04-17 19:09:00|14970.32|14850.32|14969.32|14849.32|14970.32|14850.32|14969.32|14849.32|10
1650222550000|2022-04-17 19:09:10|14969.31|14849.31|14968.92|14848.92|14969.31|14849.31|14968.82|14848.82|10
1650222560000|2022-04-17 19:09:20|14968.91|14848.91|14969.47|14849.47|14969.47|14849.47|14968.91|14848.91|9
1650222570000|2022-04-17 19:09:30|14969.58|14849.58|14969.55|14849.55|14969.58|14849.58|14969.41|14849.41|7
1650222580000|2022-04-17 19:09:40|14969.56|14849.56|14968.82|14848.82|14969.65|14849.65|14968.69|14848.69|9
1650222590000|2022-04-17 19:09:50|14968.81|14848.81|14969.05|14849.05|14969.12|14849.12|14968.66|14848.66|8
1650222600000|2022-04-17 19:10:00|14969.11|14849.11|14968.86|14848.86|14969.41|14849.41|14968.86|14848.86|10
1650222610000|2022-04-17 19:10:10|14968.67|14848.67|14965.39|14845.39|14968.67|14848.67|14965.39|14845.39|10
1650222620000|2022-04-17 19:10:20|14965.46|14845.46|14964.94|14844.94|14965.46|14845.46|14964.94|14844.94|9
1650222630000|2022-04-17 19:10:30|14964.88|14844.88|14964.33|14844.33|14964.88|14844.88|14964.33|14844.33|10
1650222640000|2022-04-17 19:10:40|14964.31|14844.31|14964.04|14844.04|14964.58|14844.58|14964.04|14844.04|8
1650222650000|2022-04-17 19:10:50|14964.01|14844.01|14963.98|14843.98|14964.34|14844.34|14963.86|14843.86|8
1650222660000|2022-04-17 19:11:00|14963.99|14843.99|14962.72|14842.72|14964.09|14844.09|14962.72|14842.72|9
1650222670000|2022-04-17 19:11:10|14962.8|14842.8|14962.94|14842.94|14962.94|14842.94|14962.72|14842.72|6
1650222680000|2022-04-17 19:11:20|14963.14|14843.14|14962.81|14842.81|14963.42|14843.42|14962.77|14842.77|9
1650222690000|2022-04-17 19:11:30|14962.62|14842.62|14962.85|14842.85|14962.87|14842.87|14962.62|14842.62|7
1650222700000|2022-04-17 19:11:40|14962.7|14842.7|14962.92|14842.92|14963.16|14843.16|14962.7|14842.7|8
1650222710000|2022-04-17 19:11:50|14962.75|14842.75|14962.74|14842.74|14963.3|14843.3|14962.55|14842.55|9
1650222720000|2022-04-17 19:12:00|14962.65|14842.65|14962.32|14842.32|14962.89|14842.89|14962.11|14842.11|10
1650222730000|2022-04-17 19:12:10|14962.33|14842.33|14962.7|14842.7|14962.7|14842.7|14962.33|14842.33|5
1650222740000|2022-04-17 19:12:20|14962.83|14842.83|14962.49|14842.49|14962.85|14842.85|14962.49|14842.49|9
1650222750000|2022-04-17 19:12:30|14962.5|14842.5|14962.15|14842.15|14962.67|14842.67|14962.15|14842.15|9
1650222760000|2022-04-17 19:12:40|14962.07|14842.07|14962.75|14842.75|14962.88|14842.88|14962.07|14842.07|10
1650222770000|2022-04-17 19:12:50|14962.86|14842.86|14962.79|14842.79|14962.96|14842.96|14962.75|14842.75|9
1650222780000|2022-04-17 19:13:00|14962.8|14842.8|14962.28|14842.28|14962.93|14842.93|14962.28|14842.28|9
1650222790000|2022-04-17 19:13:10|14962.58|14842.58|14962.4|14842.4|14962.58|14842.58|14962.2|14842.2|9
1650222800000|2022-04-17 19:13:20|14962.57|14842.57|14962.45|14842.45|14962.7|14842.7|14962.44|14842.44|9
1650222810000|2022-04-17 19:13:30|14962.34|14842.34|14961.99|14841.99|14963.12|14843.12|14961.99|14841.99|10
1650222820000|2022-04-17 19:13:40|14962.12|14842.12|14961.85|14841.85|14962.12|14842.12|14961.81|14841.81|9
1650222830000|2022-04-17 19:13:50|14961.88|14841.88|14962.14|14842.14|14962.34|14842.34|14961.88|14841.88|10
1650222840000|2022-04-17 19:14:00|14962.12|14842.12|14962.79|14842.79|14962.79|14842.79|14962.08|14842.08|9
1650222850000|2022-04-17 19:14:10|14963.01|14843.01|14964.19|14844.19|14964.19|14844.19|14963.01|14843.01|9
1650222860000|2022-04-17 19:14:20|14964.6|14844.6|14965.47|14845.47|14965.47|14845.47|14964.6|14844.6|9
1650222870000|2022-04-17 19:14:30|14965.58|14845.58|14965.62|14845.62|14965.63|14845.63|14965.35|14845.35|9
1650222880000|2022-04-17 19:14:40|14965.64|14845.64|14965.42|14845.42|14965.64|14845.64|14965.38|14845.38|7
1650222890000|2022-04-17 19:14:50|14965.4|14845.4|14963.59|14843.59|14965.4|14845.4|14963.59|14843.59|10
1650222900000|2022-04-17 19:15:00|14963.67|14843.67|14962.52|14842.52|14963.67|14843.67|14962.52|14842.52|9
1650222910000|2022-04-17 19:15:10|14962.14|14842.14|14961.58|14841.58|14962.14|14842.14|14961.49|14841.49|9
1650222920000|2022-04-17 19:15:20|14961.51|14841.51|14961.6|14841.6|14961.98|14841.98|14961.51|14841.51|9
1650222930000|2022-04-17 19:15:30|14961.52|14841.52|14962.54|14842.54|14962.79|14842.79|14961.52|14841.52|9
1650222940000|2022-04-17 19:15:40|14962.47|14842.47|14963.8|14843.8|14963.8|14843.8|14962.45|14842.45|10
1650222950000|2022-04-17 19:15:50|14964.14|14844.14|14964.13|14844.13|14964.32|14844.32|14964.09|14844.09|9
1650222960000|2022-04-17 19:16:00|14964.07|14844.07|14965.41|14845.41|14965.41|14845.41|14964.07|14844.07|10
1650222970000|2022-04-17 19:16:10|14965.35|14845.35|14966.08|14846.08|14966.08|14846.08|14965.35|14845.35|10
1650222980000|2022-04-17 19:16:20|14966.14|14846.14|14967.67|14847.67|14967.67|14847.67|14966.14|14846.14|9
1650222990000|2022-04-17 19:16:30|14968.28|14848.28|14973.58|14853.58|14973.58|14853.58|14968.28|14848.28|10
1650223000000|2022-04-17 19:16:40|14973.83|14853.83|14975.56|14855.56|14975.68|14855.68|14973.83|14853.83|10
1650223010000|2022-04-17 19:16:50|14975.71|14855.71|14975.97|14855.97|14976.2|14856.2|14975.37|14855.37|9
1650223020000|2022-04-17 19:17:00|14975.98|14855.98|14976.84|14856.84|14976.84|14856.84|14975.98|14855.98|10
1650223030000|2022-04-17 19:17:10|14976.93|14856.93|14977.02|14857.02|14977.41|14857.41|14976.87|14856.87|9
1650223040000|2022-04-17 19:17:20|14976.88|14856.88|14976.31|14856.31|14976.88|14856.88|14976.3|14856.3|10
1650223050000|2022-04-17 19:17:30|14976.38|14856.38|14975.9|14855.9|14976.38|14856.38|14975.9|14855.9|6
1650223060000|2022-04-17 19:17:40|14975.82|14855.82|14976.38|14856.38|14976.38|14856.38|14975.82|14855.82|8
1650223070000|2022-04-17 19:17:50|14976.36|14856.36|14976.85|14856.85|14976.95|14856.95|14976.36|14856.36|10
1650223080000|2022-04-17 19:18:00|14977.06|14857.06|14977.54|14857.54|14977.54|14857.54|14976.85|14856.85|8
1650223090000|2022-04-17 19:18:10|14976.72|14856.72|14975.95|14855.95|14976.72|14856.72|14975.86|14855.86|10
1650223100000|2022-04-17 19:18:20|14975.78|14855.78|14975.62|14855.62|14975.91|14855.91|14975.58|14855.58|9
1650223110000|2022-04-17 19:18:30|14975.65|14855.65|14976.74|14856.74|14976.74|14856.74|14975.65|14855.65|10
1650223120000|2022-04-17 19:18:40|14977.03|14857.03|14977.4|14857.4|14977.41|14857.41|14976.97|14856.97|10
1650223130000|2022-04-17 19:18:50|14977.48|14857.48|14977.66|14857.66|14977.68|14857.68|14977.27|14857.27|10
1650223140000|2022-04-17 19:19:00|14977.7|14857.7|14977.51|14857.51|14977.85|14857.85|14977.51|14857.51|10
1650223150000|2022-04-17 19:19:10|14977.67|14857.67|14977.72|14857.72|14977.75|14857.75|14977.5|14857.5|8
1650223160000|2022-04-17 19:19:20|14977.77|14857.77|14977.88|14857.88|14977.88|14857.88|14977.38|14857.38|8
1650223170000|2022-04-17 19:19:30|14978.06|14858.06|14977.81|14857.81|14978.09|14858.09|14977.57|14857.57|8
1650223180000|2022-04-17 19:19:40|14977.94|14857.94|14978.12|14858.12|14978.2|14858.2|14977.94|14857.94|9
1650223190000|2022-04-17 19:19:50|14978.03|14858.03|14979.69|14859.69|14979.69|14859.69|14977.94|14857.94|9
1650223200000|2022-04-17 19:20:00|14979.64|14859.64|14979.14|14859.14|14979.73|14859.73|14979.14|14859.14|9
1650223210000|2022-04-17 19:20:10|14979.11|14859.11|14978.23|14858.23|14979.11|14859.11|14978.23|14858.23|8
1650223220000|2022-04-17 19:20:20|14978.21|14858.21|14978.85|14858.85|14978.85|14858.85|14978.07|14858.07|8
1650223230000|2022-04-17 19:20:30|14978.73|14858.73|14978.1|14858.1|14978.73|14858.73|14978.03|14858.03|7
1650223240000|2022-04-17 19:20:40|14978.11|14858.11|14976.59|14856.59|14978.11|14858.11|14976.59|14856.59|9
1650223250000|2022-04-17 19:20:50|14976.39|14856.39|14976.36|14856.36|14976.42|14856.42|14976|14856|9
1650223260000|2022-04-17 19:21:00|14976.54|14856.54|14976.44|14856.44|14976.99|14856.99|14976.44|14856.44|10
1650223270000|2022-04-17 19:21:10|14976.46|14856.46|14974.36|14854.36|14976.46|14856.46|14974.36|14854.36|10
1650223280000|2022-04-17 19:21:20|14974.42|14854.42|14973.34|14853.34|14974.42|14854.42|14973.34|14853.34|9
1650223290000|2022-04-17 19:21:30|14973.27|14853.27|14972.74|14852.74|14973.27|14853.27|14972.72|14852.72|9
1650223300000|2022-04-17 19:21:40|14972.58|14852.58|14971.21|14851.21|14972.59|14852.59|14971.04|14851.04|10
1650223310000|2022-04-17 19:21:50|14971.26|14851.26|14971.51|14851.51|14971.51|14851.51|14971.26|14851.26|7
1650223320000|2022-04-17 19:22:00|14971.56|14851.56|14970.97|14850.97|14971.56|14851.56|14970.8|14850.8|10
1650223330000|2022-04-17 19:22:10|14970.96|14850.96|14970.2|14850.2|14970.96|14850.96|14970.2|14850.2|9
1650223340000|2022-04-17 19:22:20|14970.04|14850.04|14968.86|14848.86|14970.04|14850.04|14968.82|14848.82|7
1650223350000|2022-04-17 19:22:30|14968.83|14848.83|14967.29|14847.29|14968.83|14848.83|14967.29|14847.29|10
1650223360000|2022-04-17 19:22:40|14967.38|14847.38|14967.88|14847.88|14967.88|14847.88|14967.33|14847.33|10
1650223370000|2022-04-17 19:22:50|14967.63|14847.63|14967.25|14847.25|14967.73|14847.73|14967.02|14847.02|10
1650223380000|2022-04-17 19:23:00|14967.36|14847.36|14967.47|14847.47|14967.47|14847.47|14967.34|14847.34|10
1650223390000|2022-04-17 19:23:10|14967.45|14847.45|14967.11|14847.11|14967.52|14847.52|14966.99|14846.99|9
1650223400000|2022-04-17 19:23:20|14967.02|14847.02|14971.54|14851.54|14971.54|14851.54|14967.02|14847.02|10
1650223410000|2022-04-17 19:23:30|14971.36|14851.36|14970.72|14850.72|14971.43|14851.43|14970.61|14850.61|8
1650223420000|2022-04-17 19:23:40|14970.85|14850.85|14970.23|14850.23|14970.85|14850.85|14970.23|14850.23|9
1650223430000|2022-04-17 19:23:50|14969.83|14849.83|14968.13|14848.13|14969.83|14849.83|14968.13|14848.13|10
1650223440000|2022-04-17 19:24:00|14968.05|14848.05|14968.63|14848.63|14968.63|14848.63|14968.05|14848.05|8
1650223450000|2022-04-17 19:24:10|14968.62|14848.62|14969.59|14849.59|14969.74|14849.74|14968.57|14848.57|10
1650223460000|2022-04-17 19:24:20|14969.68|14849.68|14969.74|14849.74|14969.87|14849.87|14968.77|14848.77|10
1650223470000|2022-04-17 19:24:30|14969.75|14849.75|14969.79|14849.79|14969.85|14849.85|14969.62|14849.62|9
1650223480000|2022-04-17 19:24:40|14968.7|14848.7|14968.98|14848.98|14968.98|14848.98|14968.67|14848.67|8
1650223490000|2022-04-17 19:24:50|14968.94|14848.94|14968.22|14848.22|14969.25|14849.25|14968.16|14848.16|8
1650223500000|2022-04-17 19:25:00|14968.23|14848.23|14968.41|14848.41|14968.46|14848.46|14968.14|14848.14|10
1650223510000|2022-04-17 19:25:10|14968.36|14848.36|14968.29|14848.29|14968.4|14848.4|14968.06|14848.06|9
1650223520000|2022-04-17 19:25:20|14968.14|14848.14|14967.6|14847.6|14968.29|14848.29|14967.6|14847.6|10
1650223530000|2022-04-17 19:25:30|14967.32|14847.32|14967.15|14847.15|14967.37|14847.37|14967.12|14847.12|10
1650223540000|2022-04-17 19:25:40|14967.31|14847.31|14967.31|14847.31|14967.36|14847.36|14967.16|14847.16|9
1650223550000|2022-04-17 19:25:50|14967.3|14847.3|14967.01|14847.01|14967.34|14847.34|14967.01|14847.01|9
1650223560000|2022-04-17 19:26:00|14966.83|14846.83|14967.42|14847.42|14967.42|14847.42|14966.83|14846.83|10
1650223570000|2022-04-17 19:26:10|14967.38|14847.38|14967.36|14847.36|14967.63|14847.63|14967.34|14847.34|9
1650223580000|2022-04-17 19:26:20|14967.34|14847.34|14967.16|14847.16|14967.58|14847.58|14967.16|14847.16|9
1650223590000|2022-04-17 19:26:30|14967.28|14847.28|14967.36|14847.36|14967.42|14847.42|14967.23|14847.23|9
1650223600000|2022-04-17 19:26:40|14967.27|14847.27|14967.05|14847.05|14967.27|14847.27|14967.04|14847.04|9
1650223610000|2022-04-17 19:26:50|14967.03|14847.03|14967|14847|14967.1|14847.1|14966.98|14846.98|8
1650223620000|2022-04-17 19:27:00|14967.02|14847.02|14967.21|14847.21|14967.21|14847.21|14967.02|14847.02|4
1650223630000|2022-04-17 19:27:10|14967.32|14847.32|14966.8|14846.8|14967.34|14847.34|14966.64|14846.64|8
1650223640000|2022-04-17 19:27:20|14966.66|14846.66|14966.53|14846.53|14966.66|14846.66|14966.47|14846.47|9
1650223650000|2022-04-17 19:27:30|14966.45|14846.45|14966.44|14846.44|14966.7|14846.7|14966.44|14846.44|10
1650223660000|2022-04-17 19:27:40|14966.85|14846.85|14967.43|14847.43|14967.43|14847.43|14966.78|14846.78|9
1650223670000|2022-04-17 19:27:50|14967.53|14847.53|14970.65|14850.65|14970.65|14850.65|14967.53|14847.53|10
1650223680000|2022-04-17 19:28:00|14970.71|14850.71|14969.44|14849.44|14970.96|14850.96|14969.44|14849.44|10
1650223690000|2022-04-17 19:28:10|14969.41|14849.41|14968.59|14848.59|14969.41|14849.41|14968.59|14848.59|9
1650223700000|2022-04-17 19:28:20|14968.49|14848.49|14968.15|14848.15|14968.49|14848.49|14968.14|14848.14|9
1650223710000|2022-04-17 19:28:30|14968.28|14848.28|14968.37|14848.37|14968.37|14848.37|14967.99|14847.99|9
1650223720000|2022-04-17 19:28:40|14968.21|14848.21|14972.3|14844.3|14972.35|14848.22|14968.21|14844.18|8
1650223730000|2022-04-17 19:28:50|14972.53|14844.53|14973|14845|14973|14845|14972.53|14844.53|9
1650223740000|2022-04-17 19:29:00|14973.02|14845.02|14973.36|14845.36|14973.54|14845.54|14972.91|14844.91|9
1650223750000|2022-04-17 19:29:10|14973.39|14845.39|14973.6|14845.6|14973.77|14845.77|14973.39|14845.39|9
1650223760000|2022-04-17 19:29:20|14973.94|14845.94|14974.39|14846.39|14974.46|14846.46|14973.94|14845.94|10
1650223770000|2022-04-17 19:29:30|14974.36|14846.36|14975.1|14847.1|14975.1|14847.1|14973.85|14845.85|10
1650223780000|2022-04-17 19:29:40|14975.21|14847.21|14975.69|14847.69|14975.77|14847.77|14975.21|14847.21|10
1650223790000|2022-04-17 19:29:50|14976.35|14848.35|14975.91|14847.91|14976.35|14848.35|14975.79|14847.79|9
1650223800000|2022-04-17 19:30:00|14975.82|14847.82|14975.11|14847.11|14975.87|14847.87|14975.11|14847.11|10
1650223810000|2022-04-17 19:30:10|14974.34|14846.34|14974.07|14846.07|14974.34|14846.34|14974.07|14846.07|9
1650223820000|2022-04-17 19:30:20|14974.42|14846.42|14974.49|14846.49|14974.49|14846.49|14974.29|14846.29|9
1650223830000|2022-04-17 19:30:30|14974.66|14846.66|14974.45|14846.45|14975.19|14847.19|14974.29|14846.29|8
1650223840000|2022-04-17 19:30:40|14974.39|14846.39|14974.79|14846.79|14974.79|14846.79|14974.06|14846.06|10
1650223850000|2022-04-17 19:30:50|14974.66|14846.66|14975.51|14847.51|14975.51|14847.51|14974.61|14846.61|8
1650223860000|2022-04-17 19:31:00|14975.56|14847.56|14977.31|14849.31|14977.31|14849.31|14975.52|14847.52|10
1650223870000|2022-04-17 19:31:10|14977.24|14849.24|14977.86|14849.86|14977.86|14849.86|14977.24|14849.24|10
1650223880000|2022-04-17 19:31:20|14977.87|14849.87|14980.18|14852.18|14980.18|14852.18|14977.87|14849.87|9
1650223890000|2022-04-17 19:31:30|14980.29|14852.29|14982.92|14854.92|14982.92|14854.92|14980.29|14852.29|9
1650223900000|2022-04-17 19:31:40|14983.22|14855.22|14984.33|14856.33|14984.33|14856.33|14983.22|14855.22|10
1650223910000|2022-04-17 19:31:50|14984.53|14856.53|14984.98|14856.98|14985.07|14857.07|14984.43|14856.43|10
1650223920000|2022-04-17 19:32:00|14985.06|14857.06|14986.1|14858.1|14986.24|14858.24|14984.81|14856.81|9
1650223930000|2022-04-17 19:32:10|14986.14|14858.14|14985.43|14857.43|14986.2|14858.2|14985.2|14857.2|10
1650223940000|2022-04-17 19:32:20|14985.49|14857.49|14985.78|14857.78|14985.86|14857.86|14985.39|14857.39|10
1650223950000|2022-04-17 19:32:30|14986.06|14858.06|14986.23|14858.23|14986.3|14858.3|14986.01|14858.01|9
1650223960000|2022-04-17 19:32:40|14986.35|14858.35|14986.88|14858.88|14986.88|14858.88|14985.82|14857.82|8
1650223970000|2022-04-17 19:32:50|14987.14|14859.14|14987.56|14859.56|14987.57|14859.57|14987.07|14859.07|6
1650223980000|2022-04-17 19:33:00|14987.51|14859.51|14987.44|14859.44|14987.6|14859.6|14987.36|14859.36|8
1650223990000|2022-04-17 19:33:10|14987.41|14859.41|14987.13|14859.13|14987.41|14859.41|14987.13|14859.13|8
1650224000000|2022-04-17 19:33:20|14986.99|14858.99|14984.97|14856.97|14986.99|14858.99|14984.97|14856.97|10
1650224010000|2022-04-17 19:33:30|14985.18|14857.18|14982.83|14854.83|14985.18|14857.18|14982.78|14854.78|9
1650224020000|2022-04-17 19:33:40|14982.55|14854.55|14980.96|14852.96|14982.55|14854.55|14980.96|14852.96|10
1650224030000|2022-04-17 19:33:50|14980.65|14852.65|14980.09|14852.09|14980.65|14852.65|14980.07|14852.07|9
1650224040000|2022-04-17 19:34:00|14979.98|14851.98|14980.7|14852.7|14980.7|14852.7|14979.97|14851.97|9
1650224050000|2022-04-17 19:34:10|14980.61|14852.61|14980.03|14852.03|14980.61|14852.61|14980.03|14852.03|10
1650224060000|2022-04-17 19:34:20|14979.99|14851.99|14980.13|14852.13|14980.13|14852.13|14979.99|14851.99|8
1650224070000|2022-04-17 19:34:30|14979.99|14851.99|14979.56|14851.56|14980.16|14852.16|14979.55|14851.55|9
1650224080000|2022-04-17 19:34:40|14979.98|14851.98|14979.66|14851.66|14979.98|14851.98|14979.66|14851.66|9
1650224090000|2022-04-17 19:34:50|14979.65|14851.65|14979.53|14851.53|14979.77|14851.77|14979.53|14851.53|9
1650224100000|2022-04-17 19:35:00|14979.62|14851.62|14979.65|14851.65|14979.65|14851.65|14979.42|14851.42|9
1650224110000|2022-04-17 19:35:10|14979.58|14851.58|14980.17|14852.17|14980.17|14852.17|14979.03|14851.03|10
1650224120000|2022-04-17 19:35:20|14980.82|14852.82|14982.49|14854.49|14982.74|14854.74|14980.64|14852.64|10
1650224130000|2022-04-17 19:35:30|14982.97|14854.97|14983.23|14855.23|14983.3|14855.3|14982.97|14854.97|10
1650224140000|2022-04-17 19:35:40|14983.22|14855.22|14983.54|14855.54|14983.54|14855.54|14983.12|14855.12|10
1650224150000|2022-04-17 19:35:50|14983.51|14855.51|14984.16|14856.16|14984.42|14856.42|14983.51|14855.51|10
1650224160000|2022-04-17 19:36:00|14984.24|14856.24|14983.74|14855.74|14984.24|14856.24|14983.74|14855.74|9
1650224170000|2022-04-17 19:36:10|14983.85|14855.85|14983.66|14855.66|14983.88|14855.88|14983.48|14855.48|10
1650224180000|2022-04-17 19:36:20|14984.65|14856.65|14984.5|14856.5|14984.7|14856.7|14984.5|14856.5|10
1650224190000|2022-04-17 19:36:30|14984.59|14856.59|14984.85|14856.85|14984.89|14856.89|14984.59|14856.59|10
1650224200000|2022-04-17 19:36:40|14985.04|14857.04|14984.51|14856.51|14985.4|14857.4|14984.33|14856.33|10
1650224210000|2022-04-17 19:36:50|14984.26|14856.26|14984.41|14856.41|14984.42|14856.42|14984.14|14856.14|9
1650224220000|2022-04-17 19:37:00|14984.3|14856.3|14984.86|14856.86|14984.86|14856.86|14984.3|14856.3|10
1650224230000|2022-04-17 19:37:10|14985.33|14857.33|14986.22|14858.22|14986.42|14858.42|14984.92|14856.92|10
1650224240000|2022-04-17 19:37:20|14986.2|14858.2|14986.16|14858.16|14986.38|14858.38|14986.16|14858.16|8
1650224250000|2022-04-17 19:37:30|14986.08|14858.08|14986.19|14858.19|14986.29|14858.29|14986.07|14858.07|8
1650224260000|2022-04-17 19:37:40|14986.33|14858.33|14986.87|14858.87|14986.95|14858.95|14986.33|14858.33|10
1650224270000|2022-04-17 19:37:50|14987.13|14859.13|14987.02|14859.02|14987.35|14859.35|14987.01|14859.01|10
1650224280000|2022-04-17 19:38:00|14987.05|14859.05|14987.44|14859.44|14987.47|14859.47|14986.84|14858.84|10
1650224290000|2022-04-17 19:38:10|14987.59|14859.59|14987.47|14859.47|14987.59|14859.59|14987.22|14859.22|8
1650224300000|2022-04-17 19:38:20|14987.38|14859.38|14987.43|14859.43|14987.52|14859.52|14987.38|14859.38|8
1650224310000|2022-04-17 19:38:30|14987.37|14859.37|14987.49|14859.49|14987.72|14859.72|14987.37|14859.37|9
1650224320000|2022-04-17 19:38:40|14987.3|14859.3|14987.46|14859.46|14987.68|14859.68|14987.3|14859.3|9
1650224330000|2022-04-17 19:38:50|14987.38|14859.38|14987.6|14859.6|14987.6|14859.6|14987.27|14859.27|9
1650224340000|2022-04-17 19:39:00|14987.63|14859.63|14986.38|14858.38|14987.64|14859.64|14985.77|14857.77|9
1650224350000|2022-04-17 19:39:10|14986.24|14858.24|14986.64|14858.64|14986.64|14858.64|14986.07|14858.07|10
1650224360000|2022-04-17 19:39:20|14986.76|14858.76|14988.08|14860.08|14988.25|14860.25|14986.76|14858.76|9
1650224370000|2022-04-17 19:39:30|14988.11|14860.11|14988.93|14860.93|14988.93|14860.93|14988.11|14860.11|10
1650224380000|2022-04-17 19:39:40|14988.89|14860.89|14989.18|14861.18|14989.21|14861.21|14988.7|14860.7|10
1650224390000|2022-04-17 19:39:50|14989.06|14861.06|14989.36|14861.36|14989.45|14861.45|14989.06|14861.06|9
1650224400000|2022-04-17 19:40:00|14989.66|14861.66|14989.48|14861.48|14989.66|14861.66|14989.39|14861.39|10
1650224410000|2022-04-17 19:40:10|14989.45|14861.45|14989.72|14861.72|14989.72|14861.72|14988.95|14860.95|10
1650224420000|2022-04-17 19:40:20|14989.84|14861.84|14993.05|14865.05|14993.05|14865.05|14989.84|14861.84|10
1650224430000|2022-04-17 19:40:30|14993.16|14865.16|14993.94|14865.94|14993.94|14865.94|14993.16|14865.16|10
1650224440000|2022-04-17 19:40:40|14994.05|14866.05|14994.28|14866.28|14994.4|14866.4|14994.05|14866.05|7
1650224450000|2022-04-17 19:40:50|14994.36|14866.36|14994.41|14866.41|14994.47|14866.47|14994.12|14866.12|9
1650224460000|2022-04-17 19:41:00|14994.37|14866.37|14998|14870|14998.81|14870.81|14994.37|14866.37|9
1650224470000|2022-04-17 19:41:10|14997.67|14869.67|14999.56|14871.56|14999.56|14871.56|14997.06|14869.06|10
1650224480000|2022-04-17 19:41:20|14999.54|14871.54|15000.33|14872.33|15000.9|14872.9|14999.4|14871.4|10
1650224490000|2022-04-17 19:41:30|15000.32|14872.32|14999.4|14871.4|15000.33|14872.33|14999.29|14871.29|9
1650224500000|2022-04-17 19:41:40|14999.49|14871.49|14998.52|14870.52|14999.49|14871.49|14998.34|14870.34|10
1650224510000|2022-04-17 19:41:50|14998.5|14870.5|14998.39|14870.39|14998.5|14870.5|14998.13|14870.13|7
1650224520000|2022-04-17 19:42:00|14998.42|14870.42|14998.54|14870.54|14998.55|14870.55|14998.28|14870.28|10
1650224530000|2022-04-17 19:42:10|14998.39|14870.39|14998.94|14870.94|14998.94|14870.94|14998.39|14870.39|9
1650224540000|2022-04-17 19:42:20|14998.75|14870.75|15000.24|14872.24|15000.24|14872.24|14998.75|14870.75|10
1650224550000|2022-04-17 19:42:30|15000.44|14872.44|15001.48|14873.48|15001.48|14873.48|15000.44|14872.44|8
1650224560000|2022-04-17 19:42:40|15001.55|14873.55|15002.09|14874.09|15002.09|14874.09|15001.55|14873.55|8
1650224570000|2022-04-17 19:42:50|15002.2|14874.2|15002.82|14874.82|15002.82|14874.82|15002.2|14874.2|6
1650224580000|2022-04-17 19:43:00|15002.68|14874.68|15002.36|14874.36|15002.93|14874.93|15002.25|14874.25|7
1650224590000|2022-04-17 19:43:10|15002.4|14874.4|15002.52|14874.52|15002.52|14874.52|15002.26|14874.26|9
1650224600000|2022-04-17 19:43:20|15002.59|14874.59|15003.33|14875.33|15004.15|14876.15|15002.59|14874.59|10
1650224610000|2022-04-17 19:43:30|15003.34|14875.34|15002.99|14874.99|15003.35|14875.35|15002.99|14874.99|9
1650224620000|2022-04-17 19:43:40|15003.01|14875.01|15002.93|14874.93|15003.02|14875.02|15002.76|14874.76|10
1650224630000|2022-04-17 19:43:50|15003.57|14875.57|15003.64|14875.64|15004.45|14876.45|15003.29|14875.29|10
1650224640000|2022-04-17 19:44:00|15003.68|14875.68|15004.78|14876.78|15004.78|14876.78|15003.44|14875.44|8
1650224650000|2022-04-17 19:44:10|15004.69|14876.69|15005.78|14877.78|15005.78|14877.78|15004.69|14876.69|10
1650224660000|2022-04-17 19:44:20|15005.74|14877.74|15004.86|14876.86|15005.92|14877.92|15004.73|14876.73|9
1650224670000|2022-04-17 19:44:30|15004.91|14876.91|15004.59|14876.59|15004.91|14876.91|15004.42|14876.42|10
1650224680000|2022-04-17 19:44:40|15004.44|14876.44|15003.64|14875.64|15004.58|14876.58|15003.64|14875.64|9
1650224690000|2022-04-17 19:44:50|15003.65|14875.65|15003.39|14875.39|15003.65|14875.65|15003.35|14875.35|10
1650224700000|2022-04-17 19:45:00|15003.32|14875.32|15003.13|14875.13|15003.44|14875.44|15003.13|14875.13|10
1650224710000|2022-04-17 19:45:10|15003.14|14875.14|15003.02|14875.02|15003.2|14875.2|15003.02|14875.02|7
1650224720000|2022-04-17 19:45:20|15003.04|14875.04|15002.5|14874.5|15003.04|14875.04|15002.5|14874.5|9
1650224730000|2022-04-17 19:45:30|15002.55|14874.55|15002.4|14874.4|15002.55|14874.55|15002.05|14874.05|10
1650224740000|2022-04-17 19:45:40|15002.15|14874.15|15007.33|14879.33|15007.33|14879.33|15002.13|14874.13|10
1650224750000|2022-04-17 19:45:50|15007.78|14879.78|15015.2|14887.2|15015.2|14887.2|15007.78|14879.78|10
1650224760000|2022-04-17 19:46:00|15015.59|14887.59|15016.59|14888.59|15016.87|14888.87|15015.59|14887.59|9
1650224770000|2022-04-17 19:46:10|15016.67|14888.67|15015.99|14887.99|15016.67|14888.67|15015.83|14887.83|10
1650224780000|2022-04-17 19:46:20|15016.33|14888.33|15016.03|14888.03|15016.33|14888.33|15015.84|14887.84|10
1650224790000|2022-04-17 19:46:30|15015.98|14887.98|15015.83|14887.83|15016.1|14888.1|15015.82|14887.82|9
1650224800000|2022-04-17 19:46:40|15015.93|14887.93|15016.87|14888.87|15016.87|14888.87|15015.93|14887.93|10
1650224810000|2022-04-17 19:46:50|15016.86|14888.86|15016.9|14888.9|15016.94|14888.94|15016.69|14888.69|10
1650224820000|2022-04-17 19:47:00|15017.11|14889.11|15017.27|14889.27|15017.45|14889.45|15016.99|14888.99|10
1650224830000|2022-04-17 19:47:10|15017.54|14889.54|15022.71|14894.71|15022.71|14894.71|15017.52|14889.52|10
1650224840000|2022-04-17 19:47:20|15023.42|14895.42|15029.37|14901.37|15029.5|14901.5|15023.42|14895.42|9
1650224850000|2022-04-17 19:47:30|15030.67|14902.67|15038.73|14910.73|15038.73|14910.73|15030.25|14902.25|10
1650224860000|2022-04-17 19:47:40|15039.42|14911.42|15049.03|14921.03|15049.03|14921.03|15039.42|14911.42|10
1650224870000|2022-04-17 19:47:50|15049.63|14921.63|15046.89|14918.89|15049.75|14921.75|15046.23|14918.23|10
1650224880000|2022-04-17 19:48:00|15046.48|14918.48|15052.21|14924.21|15052.21|14924.21|15046.13|14918.13|10
1650224890000|2022-04-17 19:48:10|15052.64|14924.64|15058.37|14930.37|15058.37|14930.37|15051.89|14923.89|10
1650224900000|2022-04-17 19:48:20|15058.47|14930.47|15068.72|14940.72|15070.65|14942.65|15058.47|14930.47|10
1650224910000|2022-04-17 19:48:30|15069.82|14941.82|15077.53|14949.53|15077.53|14949.53|15069.82|14941.82|9
1650224920000|2022-04-17 19:48:40|15078.04|14950.04|15079.52|14951.52|15080.04|14952.04|15078.04|14950.04|9
1650224930000|2022-04-17 19:48:50|15079.23|14951.23|15079.27|14951.27|15080.53|14952.53|15079.23|14951.23|9
1650224940000|2022-04-17 19:49:00|15079.16|14951.16|15077.4|14949.4|15079.16|14951.16|15077.18|14949.18|10
1650224950000|2022-04-17 19:49:10|15078.17|14950.17|15076.84|14948.84|15078.48|14950.48|15076.84|14948.84|10
1650224960000|2022-04-17 19:49:20|15076.03|14948.03|15073.3|14945.3|15076.05|14948.05|15073.3|14945.3|10
1650224970000|2022-04-17 19:49:30|15073.11|14945.11|15070.51|14942.51|15073.26|14945.26|15070.51|14942.51|10
1650224980000|2022-04-17 19:49:40|15069.97|14941.97|15070.13|14942.13|15070.13|14942.13|15068.63|14940.63|10
1650224990000|2022-04-17 19:49:50|15070.67|14942.67|15075.2|14947.2|15075.2|14947.2|15070.67|14942.67|10
1650225000000|2022-04-17 19:50:00|15075.69|14947.69|15082.35|14954.35|15082.35|14954.35|15075.69|14947.69|10
1650225010000|2022-04-17 19:50:10|15082.41|14954.41|15081.3|14953.3|15082.55|14954.55|15081.14|14953.14|10
1650225020000|2022-04-17 19:50:20|15082.03|14954.03|15080.07|14952.07|15082.03|14954.03|15080.07|14952.07|10
1650225030000|2022-04-17 19:50:30|15079.58|14951.58|15076.19|14948.19|15079.97|14951.97|15076.19|14948.19|10
1650225040000|2022-04-17 19:50:40|15076.39|14948.39|15081.4|14953.4|15081.4|14953.4|15076.39|14948.39|10
1650225050000|2022-04-17 19:50:50|15080.84|14952.84|15082.68|14954.68|15083.91|14955.91|15080.84|14952.84|10
1650225060000|2022-04-17 19:51:00|15084.06|14956.06|15082.21|14954.21|15084.43|14956.43|15082.21|14954.21|10
1650225070000|2022-04-17 19:51:10|15081.81|14953.81|15082.05|14954.05|15082.86|14954.86|15081.23|14953.23|9
1650225080000|2022-04-17 19:51:20|15082.07|14954.07|15080.5|14952.5|15082.07|14954.07|15079.91|14951.91|10
1650225090000|2022-04-17 19:51:30|15080.28|14952.28|15075.84|14947.84|15080.28|14952.28|15075.84|14947.84|10
1650225100000|2022-04-17 19:51:40|15076.23|14948.23|15075.33|14947.33|15078.49|14950.49|15075.26|14947.26|10
1650225110000|2022-04-17 19:51:50|15076.49|14948.49|15074.89|14946.89|15076.49|14948.49|15074.05|14946.05|10
1650225120000|2022-04-17 19:52:00|15074.7|14946.7|15074.22|14946.22|15074.7|14946.7|15073.46|14945.46|10
1650225130000|2022-04-17 19:52:10|15074.11|14946.11|15075.84|14947.84|15076.74|14948.74|15073.8|14945.8|10
1650225140000|2022-04-17 19:52:20|15076.62|14948.62|15082.62|14954.62|15082.65|14954.65|15076.62|14948.62|10
1650225150000|2022-04-17 19:52:30|15082.26|14954.26|15081.98|14953.98|15083.65|14955.65|15081.01|14953.01|10
1650225160000|2022-04-17 19:52:40|15081.79|14953.79|15081.65|14953.65|15081.79|14953.79|15080.72|14952.72|10
1650225170000|2022-04-17 19:52:50|15081.96|14953.96|15080.4|14952.4|15081.96|14953.96|15079.95|14951.95|10
1650225180000|2022-04-17 19:53:00|15080.64|14952.64|15080.07|14952.07|15081.14|14953.14|15080.07|14952.07|10
1650225190000|2022-04-17 19:53:10|15080.21|14952.21|15079.91|14951.91|15080.21|14952.21|15079.71|14951.71|10
1650225200000|2022-04-17 19:53:20|15080.26|14952.26|15079.1|14951.1|15080.26|14952.26|15079.1|14951.1|10
1650225210000|2022-04-17 19:53:30|15080.11|14952.11|15078.7|14950.7|15080.11|14952.11|15078.25|14950.25|10
1650225220000|2022-04-17 19:53:40|15078.85|14950.85|15078.25|14950.25|15078.85|14950.85|15077.98|14949.98|10
1650225230000|2022-04-17 19:53:50|15078.48|14950.48|15078.89|14950.89|15078.89|14950.89|15078.34|14950.34|10
1650225240000|2022-04-17 19:54:00|15078.38|14950.38|15078.81|14950.81|15078.99|14950.99|15078.36|14950.36|10
1650225250000|2022-04-17 19:54:10|15078.96|14950.96|15078.95|14950.95|15079.29|14951.29|15078.72|14950.72|10
1650225260000|2022-04-17 19:54:20|15078.89|14950.89|15078.94|14950.94|15079.14|14951.14|15078.37|14950.37|10
1650225270000|2022-04-17 19:54:30|15078.7|14950.7|15078.95|14950.95|15078.95|14950.95|15078.19|14950.19|10
1650225280000|2022-04-17 19:54:40|15078.83|14950.83|15079.5|14951.5|15079.56|14951.56|15078.83|14950.83|9
1650225290000|2022-04-17 19:54:50|15079.39|14951.39|15081.08|14953.08|15081.08|14953.08|15079.39|14951.39|10
1650225300000|2022-04-17 19:55:00|15080.94|14952.94|15080.33|14952.33|15081.14|14953.14|15080.33|14952.33|10
1650225310000|2022-04-17 19:55:10|15080.45|14952.45|15080.24|14952.24|15080.78|14952.78|15080.24|14952.24|10
1650225320000|2022-04-17 19:55:20|15080.29|14952.29|15079.35|14951.35|15080.71|14952.71|15079.35|14951.35|10
1650225330000|2022-04-17 19:55:30|15079.28|14951.28|15079.05|14951.05|15079.28|14951.28|15078.89|14950.89|9
1650225340000|2022-04-17 19:55:40|15079.1|14951.1|15078.82|14950.82|15079.1|14951.1|15078.73|14950.73|9
1650225350000|2022-04-17 19:55:50|15078.73|14950.73|15078.98|14950.98|15078.99|14950.99|15078.65|14950.65|6
1650225360000|2022-04-17 19:56:00|15078.97|14950.97|15078.37|14950.37|15079.08|14951.08|15078.37|14950.37|9
1650225370000|2022-04-17 19:56:10|15078.26|14950.26|15077.36|14949.36|15078.57|14950.57|15077.3|14949.3|10
1650225380000|2022-04-17 19:56:20|15077.24|14949.24|15075.52|14947.52|15077.24|14949.24|15075.52|14947.52|10
1650225390000|2022-04-17 19:56:30|15075.71|14947.71|15074.93|14946.93|15075.71|14947.71|15074.93|14946.93|8
1650225400000|2022-04-17 19:56:40|15075.15|14947.15|15075.79|14947.79|15075.84|14947.84|15074.93|14946.93|10
1650225410000|2022-04-17 19:56:50|15075.73|14947.73|15075.29|14947.29|15075.73|14947.73|15075.09|14947.09|9
1650225420000|2022-04-17 19:57:00|15075.01|14947.01|15074.09|14946.09|15075.17|14947.17|15074.09|14946.09|8
1650225430000|2022-04-17 19:57:10|15074|14946|15075.24|14947.24|15075.35|14947.35|15074|14946|9
1650225440000|2022-04-17 19:57:20|15075.27|14947.27|15073.8|14945.8|15075.27|14947.27|15073.64|14945.64|10
1650225450000|2022-04-17 19:57:30|15073.94|14945.94|15073.93|14945.93|15074.15|14946.15|15073.62|14945.62|10
1650225460000|2022-04-17 19:57:40|15073.91|14945.91|15072.67|14944.67|15074.04|14946.04|15072.66|14944.66|8
1650225470000|2022-04-17 19:57:50|15072.41|14944.41|15072.11|14944.11|15072.52|14944.52|15071.99|14943.99|10
1650225480000|2022-04-17 19:58:00|15072.34|14944.34|15068.29|14940.29|15072.38|14944.38|15068.29|14940.29|10
1650225490000|2022-04-17 19:58:10|15068.52|14940.52|15065.61|14937.61|15068.52|14940.52|15065.61|14937.61|10
1650225500000|2022-04-17 19:58:20|15065.31|14937.31|15065.01|14937.01|15065.49|14937.49|15064.38|14936.38|10
1650225510000|2022-04-17 19:58:30|15064.79|14936.79|15064.89|14936.89|15065.09|14937.09|15064.54|14936.54|10
1650225520000|2022-04-17 19:58:40|15064.81|14936.81|15064.88|14936.88|15065.36|14937.36|15064.81|14936.81|10
1650225530000|2022-04-17 19:58:50|15064.69|14936.69|15064.53|14936.53|15064.86|14936.86|15064.3|14936.3|10
1650225540000|2022-04-17 19:59:00|15064.37|14936.37|15064.15|14936.15|15064.67|14936.67|15063.77|14935.77|10
1650225550000|2022-04-17 19:59:10|15063.94|14935.94|15063.36|14935.36|15064.54|14936.54|15063.36|14935.36|10
1650225560000|2022-04-17 19:59:20|15063.68|14935.68|15064.13|14936.13|15064.13|14936.13|15063.39|14935.39|10
1650225570000|2022-04-17 19:59:30|15064.08|14936.08|15064.78|14936.78|15064.78|14936.78|15064.08|14936.08|9
1650225580000|2022-04-17 19:59:40|15064.84|14936.84|15064.54|14936.54|15065.04|14937.04|15064.3|14936.3|10
1650225590000|2022-04-17 19:59:50|15064.4|14936.4|15064.18|14936.18|15064.44|14936.44|15063.07|14935.07|10
1650225600000|2022-04-17 20:00:00|15064.22|14936.22|15065.6|14937.6|15065.6|14937.6|15063.83|14935.83|10
1650225610000|2022-04-17 20:00:10|15065.88|14937.88|15065.74|14937.74|15065.88|14937.88|15065.22|14937.22|10
1650225620000|2022-04-17 20:00:20|15065.63|14937.63|15067.58|14939.58|15067.58|14939.58|15065.63|14937.63|10
1650225630000|2022-04-17 20:00:30|15068.09|14940.09|15068.85|14940.85|15069.16|14941.16|15068.09|14940.09|10
1650225640000|2022-04-17 20:00:40|15068.89|14940.89|15068.59|14940.59|15069.22|14941.22|15068.44|14940.44|9
1650225650000|2022-04-17 20:00:50|15068.82|14940.82|15068.08|14940.08|15068.82|14940.82|15068|14940|10
1650225660000|2022-04-17 20:01:00|15067.77|14939.77|15068.09|14940.09|15068.09|14940.09|15067.72|14939.72|10
1650225670000|2022-04-17 20:01:10|15067.76|14939.76|15068.01|14940.01|15068.01|14940.01|15067.73|14939.73|7
1650225680000|2022-04-17 20:01:20|15068.08|14940.08|15067.87|14939.87|15068.25|14940.25|15067.68|14939.68|9
1650225690000|2022-04-17 20:01:30|15067.8|14939.8|15068.15|14940.15|15068.45|14940.45|15067.74|14939.74|10
1650225700000|2022-04-17 20:01:40|15068.98|14940.98|15069.12|14941.12|15069.26|14941.26|15068.71|14940.71|8
1650225710000|2022-04-17 20:01:50|15069.18|14941.18|15069.82|14941.82|15069.84|14941.84|15069.18|14941.18|10
1650225720000|2022-04-17 20:02:00|15069.81|14941.81|15070.5|14942.5|15070.5|14942.5|15069.74|14941.74|10
1650225730000|2022-04-17 20:02:10|15070.53|14942.53|15071.56|14943.56|15071.59|14943.59|15070.32|14942.32|10
1650225740000|2022-04-17 20:02:20|15071.69|14943.69|15073.42|14945.42|15073.42|14945.42|15071.69|14943.69|10
1650225750000|2022-04-17 20:02:30|15073.57|14945.57|15074.57|14946.57|15074.57|14946.57|15073.57|14945.57|10
1650225760000|2022-04-17 20:02:40|15074.61|14946.61|15073.98|14945.98|15074.66|14946.66|15073.98|14945.98|10
1650225770000|2022-04-17 20:02:50|15073.81|14945.81|15073.89|14945.89|15074.09|14946.09|15073.8|14945.8|9
1650225780000|2022-04-17 20:03:00|15073.92|14945.92|15073.46|14945.46|15073.92|14945.92|15073.46|14945.46|8
1650225790000|2022-04-17 20:03:10|15073.32|14945.32|15073.71|14945.71|15073.71|14945.71|15073.32|14945.32|8
1650225800000|2022-04-17 20:03:20|15073.79|14945.79|15073.45|14945.45|15074.01|14946.01|15073.32|14945.32|10
1650225810000|2022-04-17 20:03:30|15073.58|14945.58|15073.03|14945.03|15073.64|14945.64|15073.02|14945.02|9
1650225820000|2022-04-17 20:03:40|15072.95|14944.95|15073.9|14945.9|15073.9|14945.9|15072.92|14944.92|10
1650225830000|2022-04-17 20:03:50|15074.69|14946.69|15075.53|14947.53|15075.53|14947.53|15074.69|14946.69|9
1650225840000|2022-04-17 20:04:00|15075.52|14947.52|15080.1|14952.1|15080.1|14952.1|15075.52|14947.52|10
1650225850000|2022-04-17 20:04:10|15079.93|14951.93|15081.33|14953.33|15081.33|14953.33|15079.93|14951.93|9
1650225860000|2022-04-17 20:04:20|15081.44|14953.44|15081.53|14953.53|15081.57|14953.57|15080.84|14952.84|10
1650225870000|2022-04-17 20:04:30|15082.14|14954.14|15083.55|14955.55|15083.8|14955.8|15082.14|14954.14|10
1650225880000|2022-04-17 20:04:40|15083.58|14955.58|15084.3|14956.3|15084.36|14956.36|15083.22|14955.22|9
1650225890000|2022-04-17 20:04:50|15084.41|14956.41|15086.11|14958.11|15086.11|14958.11|15084.41|14956.41|9
1650225900000|2022-04-17 20:05:00|15086.1|14958.1|15085.71|14957.71|15086.11|14958.11|15085.44|14957.44|10
1650225910000|2022-04-17 20:05:10|15085.51|14957.51|15085.18|14957.18|15085.51|14957.51|15085.18|14957.18|9
1650225920000|2022-04-17 20:05:20|15085.21|14957.21|15083.28|14955.28|15085.21|14957.21|15083.28|14955.28|10
1650225930000|2022-04-17 20:05:30|15083.44|14955.44|15083.42|14955.42|15084.34|14956.34|15083.42|14955.42|10
1650225940000|2022-04-17 20:05:40|15083.33|14955.33|15082.28|14954.28|15083.6|14955.6|15082.28|14954.28|10
1650225950000|2022-04-17 20:05:50|15082.18|14954.18|15080.86|14952.86|15082.18|14954.18|15080.82|14952.82|9
1650225960000|2022-04-17 20:06:00|15080.62|14952.62|15079.47|14951.47|15080.62|14952.62|15079.47|14951.47|8
1650225970000|2022-04-17 20:06:10|15079.44|14951.44|15076.88|14948.88|15079.44|14951.44|15076.88|14948.88|10
1650225980000|2022-04-17 20:06:20|15076.86|14948.86|15076.15|14948.15|15076.86|14948.86|15076.15|14948.15|9
1650225990000|2022-04-17 20:06:30|15076.17|14948.17|15075.54|14947.54|15076.87|14948.87|15075.31|14947.31|10
1650226000000|2022-04-17 20:06:40|15074.88|14946.88|15074.35|14946.35|15074.88|14946.88|15074.35|14946.35|10
1650226010000|2022-04-17 20:06:50|15074.36|14946.36|15073.44|14945.44|15074.36|14946.36|15073.44|14945.44|9
1650226020000|2022-04-17 20:07:00|15073.38|14945.38|15073.58|14945.58|15073.58|14945.58|15073.33|14945.33|9
1650226030000|2022-04-17 20:07:10|15073.41|14945.41|15074.78|14946.78|15074.78|14946.78|15073.41|14945.41|9
1650226040000|2022-04-17 20:07:20|15075.15|14947.15|15074.19|14946.19|15075.15|14947.15|15074.19|14946.19|10
1650226050000|2022-04-17 20:07:30|15074.18|14946.18|15073.82|14945.82|15074.29|14946.29|15073.82|14945.82|10
1650226060000|2022-04-17 20:07:40|15073.58|14945.58|15073.37|14945.37|15073.67|14945.67|15073.05|14945.05|10
1650226070000|2022-04-17 20:07:50|15073.33|14945.33|15073.29|14945.29|15073.41|14945.41|15073.15|14945.15|8
1650226080000|2022-04-17 20:08:00|15072.65|14944.65|15073.85|14945.85|15073.86|14945.86|15072.65|14944.65|9
1650226090000|2022-04-17 20:08:10|15073.8|14945.8|15074.53|14946.53|15074.53|14946.53|15073.62|14945.62|8
1650226100000|2022-04-17 20:08:20|15074.72|14946.72|15074.57|14946.57|15074.74|14946.74|15074.44|14946.44|9
1650226110000|2022-04-17 20:08:30|15074.63|14946.63|15074.44|14946.44|15074.63|14946.63|15074.37|14946.37|9
1650226120000|2022-04-17 20:08:40|15074.47|14946.47|15074.17|14946.17|15074.48|14946.48|15074.17|14946.17|9
1650226130000|2022-04-17 20:08:50|15074.16|14946.16|15073.22|14945.22|15074.16|14946.16|15073.22|14945.22|10
1650226140000|2022-04-17 20:09:00|15072.9|14944.9|15071.01|14943.01|15072.9|14944.9|15070.9|14942.9|9
1650226150000|2022-04-17 20:09:10|15070.8|14942.8|15070.28|14942.28|15070.91|14942.91|15070.09|14942.09|9
1650226160000|2022-04-17 20:09:20|15070.39|14942.39|15069.7|14941.7|15070.39|14942.39|15069.7|14941.7|10
1650226170000|2022-04-17 20:09:30|15069.59|14941.59|15070.76|14942.76|15070.76|14942.76|15069.59|14941.59|10
1650226180000|2022-04-17 20:09:40|15070.95|14942.95|15064.12|14936.12|15070.95|14942.95|15063.98|14935.98|10
1650226190000|2022-04-17 20:09:50|15064.44|14936.44|15062.05|14934.05|15064.44|14936.44|15062.01|14934.01|10
1650226200000|2022-04-17 20:10:00|15061.37|14933.37|15061.1|14933.1|15061.37|14933.37|15061.05|14933.05|10
1650226210000|2022-04-17 20:10:10|15061.25|14933.25|15061.21|14933.21|15061.52|14933.52|15061.2|14933.2|9
1650226220000|2022-04-17 20:10:20|15061.37|14933.37|15061.57|14933.57|15061.58|14933.58|15061.23|14933.23|10
1650226230000|2022-04-17 20:10:30|15061.56|14933.56|15059.93|14931.93|15061.56|14933.56|15059.49|14931.49|10
1650226240000|2022-04-17 20:10:40|15059.97|14931.97|15061.55|14933.55|15061.55|14933.55|15059.9|14931.9|10
1650226250000|2022-04-17 20:10:50|15061.32|14933.32|15062.33|14934.33|15062.33|14934.33|15061.23|14933.23|10
1650226260000|2022-04-17 20:11:00|15062.52|14934.52|15063.53|14935.53|15063.63|14935.63|15062.52|14934.52|10
1650226270000|2022-04-17 20:11:10|15062.55|14934.55|15062.58|14934.58|15062.74|14934.74|15062.54|14934.54|10
1650226280000|2022-04-17 20:11:20|15062.59|14934.59|15061.87|14933.87|15062.59|14934.59|15061.87|14933.87|10
1650226290000|2022-04-17 20:11:30|15061.62|14933.62|15062.02|14934.02|15062.06|14934.06|15061.49|14933.49|10
1650226300000|2022-04-17 20:11:40|15062.12|14934.12|15061.84|14933.84|15062.12|14934.12|15061.84|14933.84|9
1650226310000|2022-04-17 20:11:50|15061.93|14933.93|15062.44|14934.44|15062.46|14934.46|15061.93|14933.93|7
1650226320000|2022-04-17 20:12:00|15062.4|14934.4|15063.02|14935.02|15063.1|14935.1|15062.4|14934.4|9
1650226330000|2022-04-17 20:12:10|15063.06|14935.06|15062.83|14934.83|15063.08|14935.08|15062.83|14934.83|9
1650226340000|2022-04-17 20:12:20|15062.71|14934.71|15062.46|14934.46|15062.86|14934.86|15062.46|14934.46|10
1650226350000|2022-04-17 20:12:30|15062.47|14934.47|15063.13|14935.13|15063.13|14935.13|15062.47|14934.47|10
1650226360000|2022-04-17 20:12:40|15063.02|14935.02|15062.58|14934.58|15063.02|14935.02|15062.48|14934.48|9
1650226370000|2022-04-17 20:12:50|15062.63|14934.63|15061.45|14933.45|15062.63|14934.63|15061.45|14933.45|10
1650226380000|2022-04-17 20:13:00|15061.42|14933.42|15060.04|14932.04|15061.5|14933.5|15060.04|14932.04|10
1650226390000|2022-04-17 20:13:10|15059.61|14931.61|15055.82|14927.82|15059.61|14931.61|15055.82|14927.82|10
1650226400000|2022-04-17 20:13:20|15055.61|14927.61|15054.78|14926.78|15055.61|14927.61|15054.67|14926.67|10
1650226410000|2022-04-17 20:13:30|15054.65|14926.65|15055.25|14927.25|15055.25|14927.25|15054.55|14926.55|7
1650226420000|2022-04-17 20:13:40|15055.23|14927.23|15055.09|14927.09|15055.23|14927.23|15054.91|14926.91|8
1650226430000|2022-04-17 20:13:50|15054.9|14926.9|15054.75|14926.75|15055.21|14927.21|15054.75|14926.75|8
1650226440000|2022-04-17 20:14:00|15054.86|14926.86|15056.02|14928.02|15056.02|14928.02|15054.86|14926.86|9
1650226450000|2022-04-17 20:14:10|15055.8|14927.8|15055.31|14927.31|15055.8|14927.8|15055.28|14927.28|9
1650226460000|2022-04-17 20:14:20|15054.81|14926.81|15054.86|14926.86|15054.92|14926.92|15054.62|14926.62|9
1650226470000|2022-04-17 20:14:30|15055.01|14927.01|15053.68|14925.68|15055.01|14927.01|15053.6|14925.6|10
1650226480000|2022-04-17 20:14:40|15053.14|14925.14|15052.05|14924.05|15053.14|14925.14|15052.01|14924.01|10
1650226490000|2022-04-17 20:14:50|15051.91|14923.91|15051.54|14923.54|15052.01|14924.01|15051.4|14923.4|10
1650226500000|2022-04-17 20:15:00|15051.34|14923.34|15051.9|14923.9|15051.9|14923.9|15051.29|14923.29|10
1650226510000|2022-04-17 20:15:10|15051.88|14923.88|15050.82|14922.82|15051.9|14923.9|15050.82|14922.82|10
1650226520000|2022-04-17 20:15:20|15050.84|14922.84|15049.62|14921.62|15050.84|14922.84|15049.62|14921.62|9
1650226530000|2022-04-17 20:15:30|15049.6|14921.6|15049.05|14921.05|15049.6|14921.6|15049.05|14921.05|8
1650226540000|2022-04-17 20:15:40|15049.63|14921.63|15049.6|14921.6|15049.74|14921.74|15049.58|14921.58|10
1650226550000|2022-04-17 20:15:50|15049.48|14921.48|15049.84|14921.84|15049.97|14921.97|15049.48|14921.48|10
1650226560000|2022-04-17 20:16:00|15049.93|14921.93|15049.95|14921.95|15049.95|14921.95|15049.78|14921.78|10
1650226570000|2022-04-17 20:16:10|15049.98|14921.98|15048.59|14920.59|15050.17|14922.17|15048.29|14920.29|9
1650226580000|2022-04-17 20:16:20|15048.65|14920.65|15048.71|14920.71|15048.99|14920.99|15048.58|14920.58|10
1650226590000|2022-04-17 20:16:30|15048.6|14920.6|15048.98|14920.98|15048.98|14920.98|15048.6|14920.6|10
1650226600000|2022-04-17 20:16:40|15048.99|14920.99|15049.26|14921.26|15049.38|14921.38|15048.78|14920.78|10
1650226610000|2022-04-17 20:16:50|15049.25|14921.25|15049.28|14921.28|15049.36|14921.36|15049.18|14921.18|9
1650226620000|2022-04-17 20:17:00|15049.32|14921.32|15048.89|14920.89|15049.32|14921.32|15048.7|14920.7|8
1650226630000|2022-04-17 20:17:10|15048.74|14920.74|15048.89|14920.89|15048.89|14920.89|15048.63|14920.63|10
1650226640000|2022-04-17 20:17:20|15048.68|14920.68|15049.93|14921.93|15049.93|14921.93|15048.68|14920.68|8
1650226650000|2022-04-17 20:17:30|15050.24|14922.24|15050.09|14922.09|15050.24|14922.24|15049.86|14921.86|10
1650226660000|2022-04-17 20:17:40|15049.95|14921.95|15049.76|14921.76|15050.08|14922.08|15049.72|14921.72|7
1650226670000|2022-04-17 20:17:50|15049.61|14921.61|15050.06|14922.06|15050.12|14922.12|15049.61|14921.61|9
1650226680000|2022-04-17 20:18:00|15050.04|14922.04|15050.4|14922.4|15050.59|14922.59|15050.04|14922.04|10
1650226690000|2022-04-17 20:18:10|15050.65|14922.65|15050.73|14922.73|15050.73|14922.73|15050.56|14922.56|9
1650226700000|2022-04-17 20:18:20|15051.21|14923.21|15051.93|14923.93|15052.01|14924.01|15051.13|14923.13|8
1650226710000|2022-04-17 20:18:30|15052|14924|15051.8|14923.8|15052|14924|15051.31|14923.31|10
1650226720000|2022-04-17 20:18:40|15051.82|14923.82|15052.25|14924.25|15052.25|14924.25|15051.82|14923.82|7
1650226730000|2022-04-17 20:18:50|15052.16|14924.16|15052.09|14924.09|15052.22|14924.22|15051.97|14923.97|10
1650226740000|2022-04-17 20:19:00|15052.1|14924.1|15052.03|14924.03|15052.13|14924.13|15052|14924|10
1650226750000|2022-04-17 20:19:10|15052.2|14924.2|15052.13|14924.13|15052.32|14924.32|15052.11|14924.11|10
1650226760000|2022-04-17 20:19:20|15052.27|14924.27|15052.39|14924.39|15052.53|14924.53|15052.22|14924.22|8
1650226770000|2022-04-17 20:19:30|15052.34|14924.34|15052.69|14924.69|15052.75|14924.75|15052.34|14924.34|10
1650226780000|2022-04-17 20:19:40|15052.7|14924.7|15053.01|14925.01|15053.04|14925.04|15052.7|14924.7|10
1650226790000|2022-04-17 20:19:50|15052.92|14924.92|15052.8|14924.8|15053.08|14925.08|15052.8|14924.8|9
1650226800000|2022-04-17 20:20:00|15052.91|14924.91|15054.07|14926.07|15054.32|14926.32|15052.91|14924.91|10
1650226810000|2022-04-17 20:20:10|15054.23|14926.23|15054.72|14926.72|15054.72|14926.72|15053.94|14925.94|10
1650226820000|2022-04-17 20:20:20|15055.05|14927.05|15057.56|14929.56|15057.56|14929.56|15055.05|14927.05|8
1650226830000|2022-04-17 20:20:30|15057.79|14929.79|15058.38|14930.38|15058.86|14930.86|15057.78|14929.78|9
1650226840000|2022-04-17 20:20:40|15058.12|14930.12|15057.68|14929.68|15058.12|14930.12|15057.68|14929.68|10
1650226850000|2022-04-17 20:20:50|15057.55|14929.55|15057.46|14929.46|15057.55|14929.55|15057.23|14929.23|9
1650226860000|2022-04-17 20:21:00|15057.44|14929.44|15056.3|14928.3|15057.44|14929.44|15056.18|14928.18|9
1650226870000|2022-04-17 20:21:10|15056.65|14928.65|15057.24|14929.24|15057.28|14929.28|15056.65|14928.65|10
1650226880000|2022-04-17 20:21:20|15057.31|14929.31|15057.67|14929.67|15057.67|14929.67|15057.31|14929.31|10
1650226890000|2022-04-17 20:21:30|15057.87|14929.87|15058.74|14930.74|15058.74|14930.74|15057.68|14929.68|10
1650226900000|2022-04-17 20:21:40|15058.6|14930.6|15058.83|14930.83|15058.88|14930.88|15058.49|14930.49|10
1650226910000|2022-04-17 20:21:50|15058.8|14930.8|15057.84|14929.84|15058.92|14930.92|15057.84|14929.84|7
1650226920000|2022-04-17 20:22:00|15057.41|14929.41|15056.98|14928.98|15057.41|14929.41|15056.76|14928.76|9
1650226930000|2022-04-17 20:22:10|15056.77|14928.77|15056.76|14928.76|15056.77|14928.77|15056.62|14928.62|7
1650226940000|2022-04-17 20:22:20|15056.54|14928.54|15056.42|14928.42|15056.54|14928.54|15056.41|14928.41|7
1650226950000|2022-04-17 20:22:30|15056.43|14928.43|15055.28|14927.28|15056.5|14928.5|15055.13|14927.13|10
1650226960000|2022-04-17 20:22:40|15055.33|14927.33|15055.04|14927.04|15055.4|14927.4|15055.04|14927.04|10
1650226970000|2022-04-17 20:22:50|15055.05|14927.05|15054.85|14926.85|15055.24|14927.24|15054.54|14926.54|10
1650226980000|2022-04-17 20:23:00|15055.12|14927.12|15055.59|14927.59|15055.59|14927.59|15055.12|14927.12|7
1650226990000|2022-04-17 20:23:10|15055.77|14927.77|15056.16|14928.16|15056.16|14928.16|15055.76|14927.76|7
1650227000000|2022-04-17 20:23:20|15056.1|14928.1|15055.99|14927.99|15056.24|14928.24|15055.99|14927.99|8
1650227010000|2022-04-17 20:23:30|15056.28|14928.28|15055.94|14927.94|15056.28|14928.28|15055.81|14927.81|9
1650227020000|2022-04-17 20:23:40|15055.97|14927.97|15056.27|14928.27|15056.31|14928.31|15055.97|14927.97|9
1650227030000|2022-04-17 20:23:50|15056.31|14928.31|15056.17|14928.17|15056.31|14928.31|15055.87|14927.87|10
1650227040000|2022-04-17 20:24:00|15056.04|14928.04|15056.8|14928.8|15056.8|14928.8|15056.04|14928.04|8
1650227050000|2022-04-17 20:24:10|15056.79|14928.79|15058.11|14930.11|15058.11|14930.11|15056.72|14928.72|9
1650227060000|2022-04-17 20:24:20|15058.09|14930.09|15058.74|14930.74|15058.74|14930.74|15058.09|14930.09|8
1650227070000|2022-04-17 20:24:30|15058.75|14930.75|15058.42|14930.42|15058.75|14930.75|15058.36|14930.36|9
1650227080000|2022-04-17 20:24:40|15058.32|14930.32|15058.09|14930.09|15058.32|14930.32|15057.99|14929.99|9
1650227090000|2022-04-17 20:24:50|15058.07|14930.07|15058.19|14930.19|15058.24|14930.24|15058.05|14930.05|10
1650227100000|2022-04-17 20:25:00|15058.26|14930.26|15056.12|14928.12|15058.47|14930.47|15056.12|14928.12|10
1650227110000|2022-04-17 20:25:10|15055.61|14927.61|15052.39|14924.39|15055.61|14927.61|15052.39|14924.39|10
1650227120000|2022-04-17 20:25:20|15052.87|14924.87|15053.96|14925.96|15054.02|14926.02|15052.75|14924.75|10
1650227130000|2022-04-17 20:25:30|15054.29|14926.29|15055.22|14927.22|15055.22|14927.22|15054.29|14926.29|10
1650227140000|2022-04-17 20:25:40|15055.16|14927.16|15054.65|14926.65|15055.16|14927.16|15054.65|14926.65|9
1650227150000|2022-04-17 20:25:50|15054.66|14926.66|15054.37|14926.37|15054.87|14926.87|15054.19|14926.19|10
1650227160000|2022-04-17 20:26:00|15054.53|14926.53|15055.13|14927.13|15055.14|14927.14|15054.45|14926.45|8
1650227170000|2022-04-17 20:26:10|15055.12|14927.12|15054.67|14926.67|15055.12|14927.12|15054.67|14926.67|8
1650227180000|2022-04-17 20:26:20|15054.77|14926.77|15054.33|14926.33|15054.77|14926.77|15054.32|14926.32|5
1650227190000|2022-04-17 20:26:30|15054.34|14926.34|15054.63|14926.63|15054.77|14926.77|15054.34|14926.34|9
1650227200000|2022-04-17 20:26:40|15054.62|14926.62|15054.36|14926.36|15054.64|14926.64|15054.25|14926.25|8
1650227210000|2022-04-17 20:26:50|15054.24|14926.24|15054.2|14926.2|15054.3|14926.3|15053.96|14925.96|9
1650227220000|2022-04-17 20:27:00|15054.03|14926.03|15054.06|14926.06|15054.23|14926.23|15053.98|14925.98|7
1650227230000|2022-04-17 20:27:10|15053.95|14925.95|15054.03|14926.03|15054.04|14926.04|15053.82|14925.82|8
1650227240000|2022-04-17 20:27:20|15053.95|14925.95|15054.03|14926.03|15054.1|14926.1|15053.88|14925.88|9
1650227250000|2022-04-17 20:27:30|15053.98|14925.98|15054.02|14926.02|15054.1|14926.1|15053.85|14925.85|8
1650227260000|2022-04-17 20:27:40|15054.35|14926.35|15054.35|14926.35|15054.61|14926.61|15054.24|14926.24|10
1650227270000|2022-04-17 20:27:50|15054.18|14926.18|15054.22|14926.22|15054.99|14926.99|15054.16|14926.16|8
1650227280000|2022-04-17 20:28:00|15054.16|14926.16|15053.89|14925.89|15054.17|14926.17|15053.86|14925.86|7
1650227290000|2022-04-17 20:28:10|15053.73|14925.73|15054.16|14926.16|15054.16|14926.16|15053.73|14925.73|10
1650227300000|2022-04-17 20:28:20|15054.03|14926.03|15054.05|14926.05|15054.33|14926.33|15054.03|14926.03|7
1650227310000|2022-04-17 20:28:30|15053.97|14925.97|15052.57|14924.57|15054.03|14926.03|15052.57|14924.57|10
1650227320000|2022-04-17 20:28:40|15052.3|14924.3|15050.88|14922.88|15052.3|14924.3|15050.88|14922.88|10
1650227330000|2022-04-17 20:28:50|15050.73|14922.73|15050.79|14922.79|15050.83|14922.83|15050.14|14922.14|10
1650227340000|2022-04-17 20:29:00|15051.04|14923.04|15052.44|14924.44|15052.45|14924.45|15051.04|14923.04|10
1650227350000|2022-04-17 20:29:10|15052.45|14924.45|15052.82|14924.82|15053.27|14925.27|15052.45|14924.45|10
1650227360000|2022-04-17 20:29:20|15052.84|14924.84|15053.24|14925.24|15053.3|14925.3|15052.65|14924.65|9
1650227370000|2022-04-17 20:29:30|15053.25|14925.25|15053.91|14925.91|15054.02|14926.02|15053.25|14925.25|10
1650227380000|2022-04-17 20:29:40|15054.03|14926.03|15054.03|14926.03|15054.16|14926.16|15053.93|14925.93|9
1650227390000|2022-04-17 20:29:50|15054.12|14926.12|15054.75|14926.75|15054.75|14926.75|15054.12|14926.12|10
1650227400000|2022-04-17 20:30:00|15054.81|14926.81|15053.91|14925.91|15055.29|14927.29|15053.91|14925.91|10
1650227410000|2022-04-17 20:30:10|15053.77|14925.77|15053.8|14925.8|15054.16|14926.16|15053.29|14925.29|10
1650227420000|2022-04-17 20:30:20|15053.83|14925.83|15053.46|14925.46|15053.83|14925.83|15053.22|14925.22|9
1650227430000|2022-04-17 20:30:30|15053.5|14925.5|15054.96|14926.96|15054.96|14926.96|15053.23|14925.23|10
1650227440000|2022-04-17 20:30:40|15055.03|14927.03|15056.2|14928.2|15056.21|14928.21|15055.03|14927.03|9
1650227450000|2022-04-17 20:30:50|15056.27|14928.27|15056.98|14928.98|15056.98|14928.98|15056.27|14928.27|8
1650227460000|2022-04-17 20:31:00|15057.25|14929.25|15057.37|14929.37|15057.37|14929.37|15057.08|14929.08|9
1650227470000|2022-04-17 20:31:10|15057.51|14929.51|15057.54|14929.54|15057.7|14929.7|15057.37|14929.37|10
1650227480000|2022-04-17 20:31:20|15057.75|14929.75|15058.11|14930.11|15058.11|14930.11|15057.56|14929.56|8
1650227490000|2022-04-17 20:31:30|15058.16|14930.16|15058.73|14930.73|15058.73|14930.73|15058.16|14930.16|10
1650227500000|2022-04-17 20:31:40|15058.99|14930.99|15060.57|14932.57|15060.57|14932.57|15058.9|14930.9|10
1650227510000|2022-04-17 20:31:50|15060.87|14932.87|15061.26|14933.26|15061.31|14933.31|15060.87|14932.87|10
1650227520000|2022-04-17 20:32:00|15061.37|14933.37|15062.05|14934.05|15062.05|14934.05|15061.37|14933.37|10
1650227530000|2022-04-17 20:32:10|15062.27|14934.27|15064.59|14936.59|15064.59|14936.59|15062.27|14934.27|10
1650227540000|2022-04-17 20:32:20|15064.67|14936.67|15066.41|14938.41|15066.41|14938.41|15064.67|14936.67|10
1650227550000|2022-04-17 20:32:30|15066.24|14938.24|15066.54|14938.54|15066.6|14938.6|15066.24|14938.24|9
1650227560000|2022-04-17 20:32:40|15066.47|14938.47|15067.54|14939.54|15067.54|14939.54|15066.34|14938.34|10
1650227570000|2022-04-17 20:32:50|15067.64|14939.64|15068.44|14940.44|15068.44|14940.44|15067.54|14939.54|8
1650227580000|2022-04-17 20:33:00|15068.61|14940.61|15069.37|14941.37|15069.46|14941.46|15068.57|14940.57|9
1650227590000|2022-04-17 20:33:10|15069.29|14941.29|15070.6|14942.6|15070.78|14942.78|15069.29|14941.29|9
1650227600000|2022-04-17 20:33:20|15070.53|14942.53|15070.17|14942.17|15070.62|14942.62|15070.17|14942.17|9
1650227610000|2022-04-17 20:33:30|15070.21|14942.21|15070.14|14942.14|15070.33|14942.33|15070.14|14942.14|10
1650227620000|2022-04-17 20:33:40|15070.01|14942.01|15069.41|14941.41|15070.49|14942.49|15069.41|14941.41|10
1650227630000|2022-04-17 20:33:50|15069.3|14941.3|15068.11|14940.11|15069.31|14941.31|15068.09|14940.09|10
1650227640000|2022-04-17 20:34:00|15067.94|14939.94|15066.23|14938.23|15067.94|14939.94|15066.23|14938.23|10
1650227650000|2022-04-17 20:34:10|15065.94|14937.94|15065.21|14937.21|15065.94|14937.94|15064.92|14936.92|9
1650227660000|2022-04-17 20:34:20|15065.22|14937.22|15065.91|14937.91|15066.18|14938.18|15065.1|14937.1|10
1650227670000|2022-04-17 20:34:30|15066.02|14938.02|15066.26|14938.26|15066.27|14938.27|15065.9|14937.9|9
1650227680000|2022-04-17 20:34:40|15066.36|14938.36|15065.96|14937.96|15066.36|14938.36|15065.93|14937.93|9
1650227690000|2022-04-17 20:34:50|15065.91|14937.91|15065.63|14937.63|15065.91|14937.91|15065.56|14937.56|8
1650227700000|2022-04-17 20:35:00|15065.62|14937.62|15065.26|14937.26|15065.75|14937.75|15065.26|14937.26|10
1650227710000|2022-04-17 20:35:10|15065.22|14937.22|15064.77|14936.77|15065.22|14937.22|15064.77|14936.77|10
1650227720000|2022-04-17 20:35:20|15064.89|14936.89|15066.53|14938.53|15066.53|14938.53|15064.87|14936.87|10
1650227730000|2022-04-17 20:35:30|15066.87|14938.87|15067.56|14939.56|15067.58|14939.58|15066.81|14938.81|9
1650227740000|2022-04-17 20:35:40|15067.75|14939.75|15067.45|14939.45|15067.75|14939.75|15067.45|14939.45|8
1650227750000|2022-04-17 20:35:50|15067.34|14939.34|15067.46|14939.46|15067.5|14939.5|15067.31|14939.31|9
1650227760000|2022-04-17 20:36:00|15067.41|14939.41|15067.45|14939.45|15067.55|14939.55|15067.33|14939.33|8
1650227770000|2022-04-17 20:36:10|15067.48|14939.48|15067.52|14939.52|15067.52|14939.52|15067.34|14939.34|9
1650227780000|2022-04-17 20:36:20|15067.26|14939.26|15066.78|14938.78|15067.45|14939.45|15066.78|14938.78|9
1650227790000|2022-04-17 20:36:30|15066.89|14938.89|15067.03|14939.03|15067.03|14939.03|15066.75|14938.75|10
1650227800000|2022-04-17 20:36:40|15067.42|14939.42|15068.38|14940.38|15068.46|14940.46|15067.42|14939.42|7
1650227810000|2022-04-17 20:36:50|15068.43|14940.43|15067.09|14939.09|15068.62|14940.62|15067.09|14939.09|10
1650227820000|2022-04-17 20:37:00|15067.22|14939.22|15067.34|14939.34|15067.4|14939.4|15067.15|14939.15|6
1650227830000|2022-04-17 20:37:10|15067.23|14939.23|15067.42|14939.42|15067.42|14939.42|15067.16|14939.16|8
1650227840000|2022-04-17 20:37:20|15067.92|14939.92|15068.78|14940.78|15068.78|14940.78|15067.89|14939.89|10
1650227850000|2022-04-17 20:37:30|15068.87|14940.87|15069.55|14941.55|15069.55|14941.55|15068.69|14940.69|9
1650227860000|2022-04-17 20:37:40|15069.63|14941.63|15076.96|14948.96|15076.96|14948.96|15069.63|14941.63|10
1650227870000|2022-04-17 20:37:50|15077.34|14949.34|15079.35|14951.35|15079.42|14951.42|15077.34|14949.34|10
1650227880000|2022-04-17 20:38:00|15079.43|14951.43|15079.09|14951.09|15079.86|14951.86|15079.07|14951.07|10
1650227890000|2022-04-17 20:38:10|15078.92|14950.92|15076.89|14948.89|15078.92|14950.92|15076.81|14948.81|9
1650227900000|2022-04-17 20:38:20|15076.6|14948.6|15074.68|14946.68|15076.6|14948.6|15074.68|14946.68|10
1650227910000|2022-04-17 20:38:30|15074.58|14946.58|15073.8|14945.8|15074.58|14946.58|15073.77|14945.77|10
1650227920000|2022-04-17 20:38:40|15073.69|14945.69|15073.12|14945.12|15073.76|14945.76|15073.12|14945.12|9
1650227930000|2022-04-17 20:38:50|15073|14945|15072.78|14944.78|15073.03|14945.03|15072.78|14944.78|10
1650227940000|2022-04-17 20:39:00|15072.87|14944.87|15072.44|14944.44|15072.87|14944.87|15072.41|14944.41|10
1650227950000|2022-04-17 20:39:10|15072.33|14944.33|15072.26|14944.26|15072.44|14944.44|15072.1|14944.1|9
1650227960000|2022-04-17 20:39:20|15072.16|14944.16|15071.62|14943.62|15072.24|14944.24|15071.41|14943.41|10
1650227970000|2022-04-17 20:39:30|15071.64|14943.64|15070.36|14942.36|15071.64|14943.64|15070.36|14942.36|9
1650227980000|2022-04-17 20:39:40|15070.46|14942.46|15070.49|14942.49|15070.61|14942.61|15070.36|14942.36|10
1650227990000|2022-04-17 20:39:50|15070.41|14942.41|15070.52|14942.52|15070.52|14942.52|15070.19|14942.19|8
1650228000000|2022-04-17 20:40:00|15070.5|14942.5|15071.72|14943.72|15071.85|14943.85|15070.5|14942.5|9
1650228010000|2022-04-17 20:40:10|15071.3|14943.3|15071.05|14943.05|15071.81|14943.81|15071.05|14943.05|10
1650228020000|2022-04-17 20:40:20|15071.12|14943.12|15071.84|14943.84|15071.84|14943.84|15071.12|14943.12|10
1650228030000|2022-04-17 20:40:30|15071.87|14943.87|15072.46|14944.46|15072.46|14944.46|15071.86|14943.86|10
1650228040000|2022-04-17 20:40:40|15072.37|14944.37|15071.54|14943.54|15072.37|14944.37|15071.46|14943.46|7
1650228050000|2022-04-17 20:40:50|15071.47|14943.47|15071.9|14943.9|15071.91|14943.91|15071.39|14943.39|9
1650228060000|2022-04-17 20:41:00|15072.04|14944.04|15072.8|14944.8|15072.8|14944.8|15071.92|14943.92|8
1650228070000|2022-04-17 20:41:10|15072.77|14944.77|15073.5|14945.5|15073.5|14945.5|15072.77|14944.77|9
1650228080000|2022-04-17 20:41:20|15073.76|14945.76|15073.92|14945.92|15074|14946|15073.76|14945.76|10
1650228090000|2022-04-17 20:41:30|15073.88|14945.88|15073.85|14945.85|15073.93|14945.93|15073.62|14945.62|10
1650228100000|2022-04-17 20:41:40|15073.65|14945.65|15073.65|14945.65|15073.88|14945.88|15073.65|14945.65|7
1650228110000|2022-04-17 20:41:50|15073.51|14945.51|15073.52|14945.52|15073.7|14945.7|15073.39|14945.39|8
1650228120000|2022-04-17 20:42:00|15073.51|14945.51|15073.38|14945.38|15073.51|14945.51|15072.48|14944.48|7
1650228130000|2022-04-17 20:42:10|15073.46|14945.46|15073.64|14945.64|15073.81|14945.81|15073.46|14945.46|7
1650228140000|2022-04-17 20:42:20|15073.63|14945.63|15073.88|14945.88|15073.97|14945.97|15073.63|14945.63|9
1650228150000|2022-04-17 20:42:30|15073.84|14945.84|15073.27|14945.27|15073.84|14945.84|15073.14|14945.14|10
1650228160000|2022-04-17 20:42:40|15072.94|14944.94|15071.7|14943.7|15072.94|14944.94|15071.7|14943.7|10
1650228170000|2022-04-17 20:42:50|15071.8|14943.8|15073.09|14945.09|15073.09|14945.09|15071.8|14943.8|10
1650228180000|2022-04-17 20:43:00|15073.11|14945.11|15073.42|14945.42|15073.42|14945.42|15072.99|14944.99|10
1650228190000|2022-04-17 20:43:10|15073.41|14945.41|15072.01|14944.01|15073.41|14945.41|15072.01|14944.01|10
1650228200000|2022-04-17 20:43:20|15071.73|14943.73|15070.74|14942.74|15071.73|14943.73|15070.74|14942.74|10
1650228210000|2022-04-17 20:43:30|15070.76|14942.76|15071.27|14943.27|15071.34|14943.34|15070.58|14942.58|10
1650228220000|2022-04-17 20:43:40|15071.39|14943.39|15071.26|14943.26|15071.41|14943.41|15071.11|14943.11|10
1650228230000|2022-04-17 20:43:50|15071.04|14943.04|15070.34|14942.34|15071.04|14943.04|15070.34|14942.34|9
1650228240000|2022-04-17 20:44:00|15070.23|14942.23|15070.26|14942.26|15070.63|14942.63|15070.17|14942.17|10
1650228250000|2022-04-17 20:44:10|15069.65|14941.65|15068.6|14940.6|15069.75|14941.75|15068.6|14940.6|10
1650228260000|2022-04-17 20:44:20|15068.68|14940.68|15067.46|14939.46|15068.68|14940.68|15067.46|14939.46|9
1650228270000|2022-04-17 20:44:30|15067.44|14939.44|15067.6|14939.6|15068|14940|15067.44|14939.44|10
1650228280000|2022-04-17 20:44:40|15067.56|14939.56|15067.23|14939.23|15067.56|14939.56|15067.17|14939.17|10
1650228290000|2022-04-17 20:44:50|15067.05|14939.05|15066.5|14938.5|15067.26|14939.26|15066.5|14938.5|9
1650228300000|2022-04-17 20:45:00|15066.45|14938.45|15065.92|14937.92|15066.48|14938.48|15065.92|14937.92|10
1650228310000|2022-04-17 20:45:10|15066.02|14938.02|15066.07|14938.07|15066.18|14938.18|15065.93|14937.93|10
1650228320000|2022-04-17 20:45:20|15066.12|14938.12|15066.36|14938.36|15066.41|14938.41|15066.12|14938.12|9
1650228330000|2022-04-17 20:45:30|15066.39|14938.39|15066.17|14938.17|15067.16|14939.16|15066.17|14938.17|10
1650228340000|2022-04-17 20:45:40|15066.13|14938.13|15063.18|14935.18|15066.13|14938.13|15063.18|14935.18|9
1650228350000|2022-04-17 20:45:50|15062.89|14934.89|15062.03|14934.03|15062.89|14934.89|15061.75|14933.75|9
1650228360000|2022-04-17 20:46:00|15061.51|14933.51|15060.42|14932.42|15061.51|14933.51|15060.42|14932.42|9
1650228370000|2022-04-17 20:46:10|15060.48|14932.48|15059.94|14931.94|15060.5|14932.5|15059.92|14931.92|9
1650228380000|2022-04-17 20:46:20|15059.78|14931.78|15058.54|14930.54|15059.78|14931.78|15058.54|14930.54|7
1650228390000|2022-04-17 20:46:30|15058.67|14930.67|15057.8|14929.8|15058.67|14930.67|15057.69|14929.69|9
1650228400000|2022-04-17 20:46:40|15057.69|14929.69|15057.75|14929.75|15057.75|14929.75|15057.59|14929.59|9
1650228410000|2022-04-17 20:46:50|15057.91|14929.91|15057.54|14929.54|15057.91|14929.91|15057.32|14929.32|6
1650228420000|2022-04-17 20:47:00|15057.79|14929.79|15057|14929|15057.8|14929.8|15057|14929|10
1650228430000|2022-04-17 20:47:10|15056.94|14928.94|15055.42|14927.42|15056.94|14928.94|15055.41|14927.41|10
1650228440000|2022-04-17 20:47:20|15055.17|14927.17|15052.09|14924.09|15055.17|14927.17|15052.09|14924.09|10
1650228450000|2022-04-17 20:47:30|15052.13|14924.13|15050.77|14922.77|15052.13|14924.13|15050.46|14922.46|10
1650228460000|2022-04-17 20:47:40|15050.78|14922.78|15050.07|14922.07|15050.88|14922.88|15050.07|14922.07|9
1650228470000|2022-04-17 20:47:50|15049.58|14921.58|15049.22|14921.22|15049.58|14921.58|15048.68|14920.68|10
1650228480000|2022-04-17 20:48:00|15048.96|14920.96|15048.57|14920.57|15049.28|14921.28|15048.43|14920.43|9
1650228490000|2022-04-17 20:48:10|15048.73|14920.73|15048.73|14920.73|15049.02|14921.02|15048.73|14920.73|9
1650228500000|2022-04-17 20:48:20|15048.87|14920.87|15048.83|14920.83|15049.04|14921.04|15048.83|14920.83|8
1650228510000|2022-04-17 20:48:30|15048.68|14920.68|15047.27|14919.27|15048.97|14920.97|15047.27|14919.27|10
1650228520000|2022-04-17 20:48:40|15046.19|14918.19|15041.11|14913.11|15046.19|14918.19|15040.93|14912.93|10
1650228530000|2022-04-17 20:48:50|15041.29|14913.29|15035.16|14907.16|15041.29|14913.29|15035.16|14907.16|10
1650228540000|2022-04-17 20:49:00|15034.89|14906.89|15034.96|14906.96|15035.08|14907.08|15034.65|14906.65|9
1650228550000|2022-04-17 20:49:10|15034.91|14906.91|15033.44|14905.44|15035.12|14907.12|15033.44|14905.44|9
1650228560000|2022-04-17 20:49:20|15033.29|14905.29|15032.47|14904.47|15033.68|14905.68|15032.47|14904.47|10
1650228570000|2022-04-17 20:49:30|15030.76|14902.76|15030.44|14902.44|15030.76|14902.76|15029.56|14901.56|10
1650228580000|2022-04-17 20:49:40|15030.6|14902.6|15029.69|14901.69|15030.93|14902.93|15029.69|14901.69|9
1650228590000|2022-04-17 20:49:50|15029.77|14901.77|15029.15|14901.15|15030.81|14902.81|15029.15|14901.15|10
1650228600000|2022-04-17 20:50:00|15029.03|14901.03|15028.45|14900.45|15029.03|14901.03|15028.33|14900.33|10
1650228610000|2022-04-17 20:50:10|15028.52|14900.52|15029.04|14901.04|15029.48|14901.48|15028.52|14900.52|10
1650228620000|2022-04-17 20:50:20|15028.59|14900.59|15026.11|14898.11|15028.59|14900.59|15026.11|14898.11|9
1650228630000|2022-04-17 20:50:30|15025.98|14897.98|15023.64|14895.64|15025.98|14897.98|15023.64|14895.64|10
1650228640000|2022-04-17 20:50:40|15022.9|14894.9|15022.02|14894.02|15022.9|14894.9|15022.02|14894.02|10
1650228650000|2022-04-17 20:50:50|15021.74|14893.74|15020.19|14892.19|15021.83|14893.83|15020.19|14892.19|10
1650228660000|2022-04-17 20:51:00|15020.43|14892.43|15020.89|14892.89|15020.89|14892.89|15020.09|14892.09|10
1650228670000|2022-04-17 20:51:10|15020.73|14892.73|15021.06|14893.06|15021.46|14893.46|15020.73|14892.73|10
1650228680000|2022-04-17 20:51:20|15021.01|14893.01|15022.76|14894.76|15022.76|14894.76|15021.01|14893.01|10
1650228690000|2022-04-17 20:51:30|15022.85|14894.85|15024.14|14896.14|15024.14|14896.14|15022.85|14894.85|10
1650228700000|2022-04-17 20:51:40|15024.13|14896.13|15026.48|14898.48|15026.48|14898.48|15024.13|14896.13|9
1650228710000|2022-04-17 20:51:50|15026.61|14898.61|15027.63|14899.63|15027.63|14899.63|15026.54|14898.54|10
1650228720000|2022-04-17 20:52:00|15027.61|14899.61|15027.03|14899.03|15027.77|14899.77|15026.7|14898.7|10
1650228730000|2022-04-17 20:52:10|15027.11|14899.11|15026.19|14898.19|15027.26|14899.26|15026.15|14898.15|9
1650228740000|2022-04-17 20:52:20|15026.04|14898.04|15025.9|14897.9|15026.04|14898.04|15025.44|14897.44|10
1650228750000|2022-04-17 20:52:30|15025.91|14897.91|15026.79|14898.79|15026.94|14898.94|15025.91|14897.91|9
1650228760000|2022-04-17 20:52:40|15026.96|14898.96|15027.81|14899.81|15027.97|14899.97|15026.96|14898.96|10
1650228770000|2022-04-17 20:52:50|15027.86|14899.86|15028.54|14900.54|15028.6|14900.6|15027.34|14899.34|9
1650228780000|2022-04-17 20:53:00|15028.51|14900.51|15027.34|14899.34|15028.81|14900.81|15027.34|14899.34|10
1650228790000|2022-04-17 20:53:10|15027.17|14899.17|15026.86|14898.86|15027.34|14899.34|15026.86|14898.86|8
1650228800000|2022-04-17 20:53:20|15027.12|14899.12|15029.11|14901.11|15029.11|14901.11|15027.12|14899.12|10
1650228810000|2022-04-17 20:53:30|15029.15|14901.15|15030.81|14902.81|15030.81|14902.81|15029.15|14901.15|9
1650228820000|2022-04-17 20:53:40|15031.24|14903.24|15032.49|14904.49|15032.64|14904.64|15031.12|14903.12|10
1650228830000|2022-04-17 20:53:50|15032.83|14904.83|15032.01|14904.01|15032.83|14904.83|15032.01|14904.01|10
1650228840000|2022-04-17 20:54:00|15032.09|14904.09|15032.14|14904.14|15032.14|14904.14|15032.09|14904.09|6
1650228850000|2022-04-17 20:54:10|15031.86|14903.86|15030.8|14902.8|15032.1|14904.1|15030.8|14902.8|10
1650228860000|2022-04-17 20:54:20|15030.82|14902.82|15029.28|14901.28|15030.82|14902.82|15029.28|14901.28|9
1650228870000|2022-04-17 20:54:30|15029.34|14901.34|15029.32|14901.32|15029.47|14901.47|15029.22|14901.22|9
1650228880000|2022-04-17 20:54:40|15029.49|14901.49|15028.6|14900.6|15029.49|14901.49|15028.6|14900.6|10
1650228890000|2022-04-17 20:54:50|15028.82|14900.82|15028.38|14900.38|15028.91|14900.91|15028.38|14900.38|9
1650228900000|2022-04-17 20:55:00|15028.26|14900.26|15027.83|14899.83|15028.26|14900.26|15027.48|14899.48|10
1650228910000|2022-04-17 20:55:10|15027.82|14899.82|15027.39|14899.39|15027.93|14899.93|15027.37|14899.37|9
1650228920000|2022-04-17 20:55:20|15027.31|14899.31|15028.32|14900.32|15028.32|14900.32|15026.94|14898.94|10
1650228930000|2022-04-17 20:55:30|15028.14|14900.14|15028.68|14900.68|15028.76|14900.76|15028.06|14900.06|10
1650228940000|2022-04-17 20:55:40|15028.65|14900.65|15029.08|14901.08|15029.08|14901.08|15028.54|14900.54|9
1650228950000|2022-04-17 20:55:50|15029.15|14901.15|15030.38|14902.38|15030.5|14902.5|15029.15|14901.15|10
1650228960000|2022-04-17 20:56:00|15030.32|14902.32|15030.63|14902.63|15030.74|14902.74|15030.29|14902.29|8
1650228970000|2022-04-17 20:56:10|15030.4|14902.4|15030.37|14902.37|15030.73|14902.73|15030.22|14902.22|10
1650228980000|2022-04-17 20:56:20|15030.4|14902.4|15030.32|14902.32|15030.45|14902.45|15030.32|14902.32|10
1650228990000|2022-04-17 20:56:30|15030.38|14902.38|15029.46|14901.46|15030.38|14902.38|15029.46|14901.46|8
1650229000000|2022-04-17 20:56:40|15028.94|14900.94|15028.71|14900.71|15028.94|14900.94|15028.37|14900.37|10
1650229010000|2022-04-17 20:56:50|15028.83|14900.83|15028.65|14900.65|15028.83|14900.83|15028.55|14900.55|10
1650229020000|2022-04-17 20:57:00|15028.54|14900.54|15028.37|14900.37|15028.63|14900.63|15028.34|14900.34|10
1650229030000|2022-04-17 20:57:10|15028.42|14900.42|15028.52|14900.52|15028.54|14900.54|15028.36|14900.36|10
1650229040000|2022-04-17 20:57:20|15028.54|14900.54|15028.33|14900.33|15028.54|14900.54|15028.33|14900.33|6
1650229050000|2022-04-17 20:57:30|15028.6|14900.6|15029.13|14901.13|15029.17|14901.17|15028.6|14900.6|10
1650229060000|2022-04-17 20:57:40|15029.38|14901.38|15029.95|14901.95|15030.2|14902.2|15029.38|14901.38|10
1650229070000|2022-04-17 20:57:50|15029.97|14901.97|15030.62|14902.62|15030.62|14902.62|15029.97|14901.97|10
1650229080000|2022-04-17 20:58:00|15030.48|14902.48|15030.54|14902.54|15030.7|14902.7|15030.48|14902.48|8
1650229090000|2022-04-17 20:58:10|15030.7|14902.7|15030.57|14902.57|15030.92|14902.92|15030.54|14902.54|9
1650229100000|2022-04-17 20:58:20|15030.45|14902.45|15029.63|14901.63|15030.45|14902.45|15029.62|14901.62|10
1650229110000|2022-04-17 20:58:30|15029.42|14901.42|15028.97|14900.97|15029.5|14901.5|15028.97|14900.97|10
1650229120000|2022-04-17 20:58:40|15029.09|14901.09|15029.53|14901.53|15029.86|14901.86|15029.09|14901.09|10
1650229130000|2022-04-17 20:58:50|15029.31|14901.31|15028.26|14900.26|15029.31|14901.31|15028.26|14900.26|10
1650229140000|2022-04-17 20:59:00|15028.01|14900.01|15024.93|14896.93|15028.01|14900.01|15024.93|14896.93|10
1650229150000|2022-04-17 20:59:10|15024.68|14896.68|15023.87|14895.87|15024.68|14896.68|15023.81|14895.81|10
1650229160000|2022-04-17 20:59:20|15023.66|14895.66|15023.84|14895.84|15024.03|14896.03|15023.66|14895.66|9
1650229170000|2022-04-17 20:59:30|15023.87|14895.87|15023.69|14895.69|15023.87|14895.87|15023.46|14895.46|9
1650229180000|2022-04-17 20:59:40|15023.81|14895.81|15023.77|14895.77|15023.96|14895.96|15023.63|14895.63|8
1650229190000|2022-04-17 20:59:50|15023.81|14895.81|15023.9|14895.9|15023.91|14895.91|15023.67|14895.67|6
1650229200000|2022-04-17 21:00:00|15023.93|14895.93|15022.05|14894.05|15023.93|14895.93|15022.05|14894.05|10
1650229210000|2022-04-17 21:00:10|15021.89|14893.89|15023.45|14895.45|15023.45|14895.45|15021.89|14893.89|9
1650229220000|2022-04-17 21:00:20|15023.63|14895.63|15025.15|14897.15|15025.15|14897.15|15023.63|14895.63|8
1650229230000|2022-04-17 21:00:30|15025.83|14897.83|15027.17|14899.17|15027.23|14899.23|15025.68|14897.68|9
1650229240000|2022-04-17 21:00:40|15027.14|14899.14|15027.08|14899.08|15027.41|14899.41|15027.08|14899.08|10
1650229250000|2022-04-17 21:00:50|15027.16|14899.16|15027.79|14899.79|15027.91|14899.91|15026.95|14898.95|10
1650229260000|2022-04-17 21:01:00|15027.87|14899.87|15027.78|14899.78|15027.95|14899.95|15027.77|14899.77|10
1650229270000|2022-04-17 21:01:10|15027.7|14899.7|15026.52|14898.52|15027.73|14899.73|15026.52|14898.52|10
1650229280000|2022-04-17 21:01:20|15026.39|14898.39|15024.36|14896.36|15026.39|14898.39|15024.36|14896.36|10
1650229290000|2022-04-17 21:01:30|15024.03|14896.03|15023.74|14895.74|15024.08|14896.08|15023.74|14895.74|8
1650229300000|2022-04-17 21:01:40|15023.88|14895.88|15018.88|14898.88|15023.88|14900.06|15018.88|14895.88|11
1650229310000|2022-04-17 21:01:50|15018.93|14898.93|15018.16|14898.16|15018.93|14898.93|15018.15|14898.15|9
1650229320000|2022-04-17 21:02:00|15018.31|14898.31|15017.69|14897.69|15018.31|14898.31|15017.54|14897.54|10
1650229330000|2022-04-17 21:02:10|15017.6|14897.6|15014.42|14894.42|15017.6|14897.6|15014.42|14894.42|10
1650229340000|2022-04-17 21:02:20|15014.47|14894.47|15012.13|14892.13|15014.47|14894.47|15012.13|14892.13|10
1650229350000|2022-04-17 21:02:30|15011.94|14891.94|15011.67|14891.67|15012.04|14892.04|15011.67|14891.67|9
1650229360000|2022-04-17 21:02:40|15011.6|14891.6|15011.22|14891.22|15011.6|14891.6|15011.22|14891.22|9
1650229370000|2022-04-17 21:02:50|15011.26|14891.26|15010.24|14890.24|15011.26|14891.26|15010.24|14890.24|9
1650229380000|2022-04-17 21:03:00|15010.29|14890.29|15010.1|14890.1|15010.29|14890.29|15010.1|14890.1|4
1650229390000|2022-04-17 21:03:10|15010.07|14890.07|15009.64|14889.64|15010.18|14890.18|15009.64|14889.64|8
1650229400000|2022-04-17 21:03:20|15009.61|14889.61|15009.52|14889.52|15009.61|14889.61|15009.51|14889.51|9
1650229410000|2022-04-17 21:03:30|15009.53|14889.53|15009.13|14889.13|15009.73|14889.73|15009.13|14889.13|8
1650229420000|2022-04-17 21:03:40|15009.14|14889.14|15008.84|14888.84|15009.14|14889.14|15008.69|14888.69|8
1650229430000|2022-04-17 21:03:50|15008.96|14888.96|15009.64|14889.64|15009.64|14889.64|15008.96|14888.96|8
1650229440000|2022-04-17 21:04:00|15009.62|14889.62|15009.43|14889.43|15010.1|14890.1|15008.86|14888.86|10
1650229450000|2022-04-17 21:04:10|15009.62|14889.62|15010.01|14890.01|15010.06|14890.06|15009.62|14889.62|8
1650229460000|2022-04-17 21:04:20|15010.06|14890.06|15010.76|14890.76|15010.76|14890.76|15010.06|14890.06|10
1650229470000|2022-04-17 21:04:30|15010.61|14890.61|15008.92|14888.92|15010.75|14890.75|15008.9|14888.9|10
1650229480000|2022-04-17 21:04:40|15008.84|14888.84|15008.45|14888.45|15008.84|14888.84|15007.44|14887.44|10
1650229490000|2022-04-17 21:04:50|15008.49|14888.49|15007.37|14887.37|15008.78|14888.78|15007.37|14887.37|10
1650229500000|2022-04-17 21:05:00|15007.36|14887.36|15006.65|14886.65|15007.36|14887.36|15006.44|14886.44|10
1650229510000|2022-04-17 21:05:10|15006.66|14886.66|15005.82|14885.82|15006.66|14886.66|15005.64|14885.64|9
1650229520000|2022-04-17 21:05:20|15005.65|14885.65|15005.22|14885.22|15005.8|14885.8|15005.1|14885.1|10
1650229530000|2022-04-17 21:05:30|15005.17|14885.17|15006.09|14886.09|15006.09|14886.09|15004.99|14884.99|8
1650229540000|2022-04-17 21:05:40|15005.94|14885.94|15004.16|14884.16|15005.94|14885.94|15004.16|14884.16|10
1650229550000|2022-04-17 21:05:50|15004.18|14884.18|15003.66|14883.66|15004.18|14884.18|15003.3|14883.3|8
1650229560000|2022-04-17 21:06:00|15003.71|14883.71|15001.19|14881.19|15003.95|14883.95|15001.18|14881.18|10
1650229570000|2022-04-17 21:06:10|15001.3|14881.3|15000.68|14880.68|15001.54|14881.54|15000.41|14880.41|9
1650229580000|2022-04-17 21:06:20|15000.7|14880.7|15001.6|14881.6|15001.6|14881.6|15000.68|14880.68|10
1650229590000|2022-04-17 21:06:30|15001.68|14881.68|15002.21|14882.21|15002.36|14882.36|15001.68|14881.68|7
1650229600000|2022-04-17 21:06:40|15002.16|14882.16|15002.01|14882.01|15002.18|14882.18|15002.01|14882.01|10
1650229610000|2022-04-17 21:06:50|15002.09|14882.09|15001.27|14881.27|15002.09|14882.09|15001.12|14881.12|9
1650229620000|2022-04-17 21:07:00|15001.26|14881.26|15001.37|14881.37|15001.39|14881.39|15001.26|14881.26|9
1650229630000|2022-04-17 21:07:10|15001.39|14881.39|15001.42|14881.42|15001.46|14881.46|15001.39|14881.39|8
1650229640000|2022-04-17 21:07:20|15001.33|14881.33|15000.74|14880.74|15001.89|14881.89|15000.74|14880.74|9
1650229650000|2022-04-17 21:07:30|15000.61|14880.61|14998.78|14878.78|15000.61|14880.61|14998.7|14878.7|10
1650229660000|2022-04-17 21:07:40|14998.96|14878.96|14998.01|14878.01|14998.96|14878.96|14998.01|14878.01|8
1650229670000|2022-04-17 21:07:50|14997.98|14877.98|14997.16|14877.16|14997.98|14877.98|14997.09|14877.09|10
1650229680000|2022-04-17 21:08:00|14997.43|14877.43|14997.08|14877.08|14997.45|14877.45|14996.85|14876.85|10
1650229690000|2022-04-17 21:08:10|14997.13|14877.13|14997.03|14877.03|14997.14|14877.14|14996.94|14876.94|10
1650229700000|2022-04-17 21:08:20|14996.98|14876.98|14996.67|14876.67|14996.98|14876.98|14996.67|14876.67|6
1650229710000|2022-04-17 21:08:30|14996.56|14876.56|14995.44|14875.44|14996.56|14876.56|14995.44|14875.44|10
1650229720000|2022-04-17 21:08:40|14995.46|14875.46|14995.41|14875.41|14995.56|14875.56|14995.26|14875.26|9
1650229730000|2022-04-17 21:08:50|14995.16|14875.16|14994.22|14874.22|14995.16|14875.16|14994.08|14874.08|10
1650229740000|2022-04-17 21:09:00|14994.29|14874.29|14996.42|14876.42|14996.42|14876.42|14994.18|14874.18|9
1650229750000|2022-04-17 21:09:10|14996.48|14876.48|14996.96|14876.96|14997.06|14877.06|14996.48|14876.48|9
1650229760000|2022-04-17 21:09:20|14997.03|14877.03|14997.22|14877.22|14997.78|14877.78|14996.92|14876.92|10
1650229770000|2022-04-17 21:09:30|14997.36|14877.36|14998.47|14878.47|14998.48|14878.48|14997.36|14877.36|10
1650229780000|2022-04-17 21:09:40|14998.95|14878.95|15000.34|14880.34|15000.34|14880.34|14998.95|14878.95|9
1650229790000|2022-04-17 21:09:50|15000.55|14880.55|15005.12|14885.12|15005.38|14885.38|15000.55|14880.55|10
1650229800000|2022-04-17 21:10:00|15005.58|14885.58|15006.4|14886.4|15006.52|14886.52|15005.36|14885.36|9
1650229810000|2022-04-17 21:10:10|15006.41|14886.41|15008.24|14888.24|15008.24|14888.24|15006.31|14886.31|9
1650229820000|2022-04-17 21:10:20|15008.98|14888.98|15008.76|14888.76|15008.98|14888.98|15008.28|14888.28|9
1650229830000|2022-04-17 21:10:30|15008.35|14888.35|15008.89|14888.89|15008.89|14888.89|15006.47|14886.47|10
1650229840000|2022-04-17 21:10:40|15009.08|14889.08|15007.01|14887.01|15009.08|14889.08|15007.01|14887.01|10
1650229850000|2022-04-17 21:10:50|15007.04|14887.04|15005.25|14885.25|15007.04|14887.04|15005.25|14885.25|10
1650229860000|2022-04-17 21:11:00|15005.19|14885.19|15004.83|14884.83|15005.19|14885.19|15004.83|14884.83|10
1650229870000|2022-04-17 21:11:10|15004.84|14884.84|15004.54|14884.54|15004.84|14884.84|15004.54|14884.54|5
1650229880000|2022-04-17 21:11:20|15004.68|14884.68|15003.61|14883.61|15004.68|14884.68|15003.61|14883.61|10
1650229890000|2022-04-17 21:11:30|15003.44|14883.44|15000.99|14880.99|15003.47|14883.47|15000.96|14880.96|10
1650229900000|2022-04-17 21:11:40|15001.06|14881.06|15000.77|14880.77|15001.06|14881.06|15000.65|14880.65|10
1650229910000|2022-04-17 21:11:50|15000.87|14880.87|15000.72|14880.72|15001.38|14881.38|15000.4|14880.4|10
1650229920000|2022-04-17 21:12:00|15000.78|14880.78|15001.14|14881.14|15001.14|14881.14|15000.7|14880.7|10
1650229930000|2022-04-17 21:12:10|15000.91|14880.91|15002.35|14882.35|15002.71|14882.71|15000.83|14880.83|10
1650229940000|2022-04-17 21:12:20|15002.29|14882.29|15001.53|14881.53|15002.29|14882.29|15001.51|14881.51|10
1650229950000|2022-04-17 21:12:30|15001.62|14881.62|15001.95|14881.95|15001.95|14881.95|15001.41|14881.41|10
1650229960000|2022-04-17 21:12:40|15001.33|14881.33|15002.26|14882.26|15002.63|14882.63|15001.33|14881.33|9
1650229970000|2022-04-17 21:12:50|15002.27|14882.27|15002.84|14882.84|15002.84|14882.84|15002.27|14882.27|10
1650229980000|2022-04-17 21:13:00|15002.69|14882.69|15001.06|14881.06|15002.85|14882.85|15001.06|14881.06|9
1650229990000|2022-04-17 21:13:10|15001.02|14881.02|15000.61|14880.61|15001.02|14881.02|14999.65|14879.65|10
1650230000000|2022-04-17 21:13:20|15000.24|14880.24|15000.3|14880.3|15000.5|14880.5|15000.24|14880.24|9
1650230010000|2022-04-17 21:13:30|15000.42|14880.42|15000.31|14880.31|15000.71|14880.71|15000.29|14880.29|9
1650230020000|2022-04-17 21:13:40|15000.44|14880.44|15000.52|14880.52|15000.73|14880.73|15000.22|14880.22|10
1650230030000|2022-04-17 21:13:50|15000.69|14880.69|15002.98|14882.98|15002.98|14882.98|15000.63|14880.63|10
1650230040000|2022-04-17 21:14:00|15003.09|14883.09|15002.31|14882.31|15003.16|14883.16|15002.31|14882.31|10
1650230050000|2022-04-17 21:14:10|15002.23|14882.23|15002.34|14882.34|15002.5|14882.5|15002.23|14882.23|10
1650230060000|2022-04-17 21:14:20|15002.37|14882.37|15002.81|14882.81|15002.81|14882.81|15002.25|14882.25|10
1650230070000|2022-04-17 21:14:30|15002.72|14882.72|15002.35|14882.35|15002.72|14882.72|15002.35|14882.35|9
1650230080000|2022-04-17 21:14:40|15002.48|14882.48|15003.28|14883.28|15003.59|14883.59|15002.31|14882.31|9
1650230090000|2022-04-17 21:14:50|15003.48|14883.48|15001.95|14881.95|15003.48|14883.48|15001.95|14881.95|10
1650230100000|2022-04-17 21:15:00|15001.82|14881.82|15000.22|14880.22|15002|14882|15000.17|14880.17|10
1650230110000|2022-04-17 21:15:10|14999.95|14879.95|14997.08|14877.08|14999.95|14879.95|14997.08|14877.08|9
1650230120000|2022-04-17 21:15:20|14997.16|14877.16|14995.09|14875.09|14997.16|14877.16|14994.74|14874.74|10
1650230130000|2022-04-17 21:15:30|14995.12|14875.12|14994.09|14874.09|14995.39|14875.39|14994.09|14874.09|9
1650230140000|2022-04-17 21:15:40|14994.06|14874.06|14993.73|14873.73|14994.3|14874.3|14993.73|14873.73|10
1650230150000|2022-04-17 21:15:50|14993.74|14873.74|14994.7|14874.7|14995.33|14875.33|14993.74|14873.74|10
1650230160000|2022-04-17 21:16:00|14995.45|14875.45|14995.88|14875.88|14995.88|14875.88|14995.16|14875.16|9
1650230170000|2022-04-17 21:16:10|14995.76|14875.76|14993.8|14873.8|14995.76|14875.76|14993.8|14873.8|10
1650230180000|2022-04-17 21:16:20|14993.98|14873.98|14987.9|14867.9|14993.98|14873.98|14987.9|14867.9|10
1650230190000|2022-04-17 21:16:30|14987.11|14867.11|14986.55|14866.55|14987.11|14867.11|14985.52|14865.52|10
1650230200000|2022-04-17 21:16:40|14986.47|14866.47|14985.6|14865.6|14986.47|14866.47|14985.36|14865.36|10
1650230210000|2022-04-17 21:16:50|14985.81|14865.81|14985.85|14865.85|14985.89|14865.89|14985.17|14865.17|8
1650230220000|2022-04-17 21:17:00|14986.11|14866.11|14986.85|14866.85|14987.01|14867.01|14985.96|14865.96|10
1650230230000|2022-04-17 21:17:10|14986.54|14866.54|14986.76|14866.76|14986.81|14866.81|14986.38|14866.38|10
1650230240000|2022-04-17 21:17:20|14986.78|14866.78|14987.6|14867.6|14988.09|14868.09|14986.78|14866.78|9
1650230250000|2022-04-17 21:17:30|14987.57|14867.57|14987.42|14867.42|14987.86|14867.86|14987.35|14867.35|9
1650230260000|2022-04-17 21:17:40|14987.68|14867.68|14988.56|14868.56|14988.57|14868.57|14987.68|14867.68|9
1650230270000|2022-04-17 21:17:50|14989.39|14869.39|14993.13|14873.13|14993.13|14873.13|14989.39|14869.39|10
1650230280000|2022-04-17 21:18:00|14993.72|14873.72|14996.89|14876.89|14996.91|14876.91|14993.72|14873.72|10
1650230290000|2022-04-17 21:18:10|14996.86|14876.86|14998.2|14878.2|14998.2|14878.2|14996.86|14876.86|10
1650230300000|2022-04-17 21:18:20|14998.43|14878.43|14999.65|14879.65|14999.65|14879.65|14998.43|14878.43|6
1650230310000|2022-04-17 21:18:30|14999.68|14879.68|14998.94|14878.94|14999.68|14879.68|14998.92|14878.92|9
1650230320000|2022-04-17 21:18:40|14999.02|14879.02|14998.65|14878.65|14999.02|14879.02|14998.36|14878.36|9
1650230330000|2022-04-17 21:18:50|14998.63|14878.63|14999.19|14879.19|14999.29|14879.29|14998.53|14878.53|8
1650230340000|2022-04-17 21:19:00|14997.97|14877.97|14998.27|14878.27|14998.34|14878.34|14997.97|14877.97|10
1650230350000|2022-04-17 21:19:10|14998.22|14878.22|14998.58|14878.58|14998.61|14878.61|14998.22|14878.22|10
1650230360000|2022-04-17 21:19:20|14998.52|14878.52|15000.49|14880.49|15000.49|14880.49|14998.52|14878.52|10
1650230370000|2022-04-17 21:19:30|15000.77|14880.77|15001.62|14881.62|15001.62|14881.62|15000.77|14880.77|10
1650230380000|2022-04-17 21:19:40|15001.57|14881.57|15002.31|14882.31|15002.31|14882.31|15001.57|14881.57|10
1650230390000|2022-04-17 21:19:50|15002.45|14882.45|15003.23|14883.23|15003.23|14883.23|15002.3|14882.3|9
1650230400000|2022-04-17 21:20:00|15003.29|14883.29|15003.5|14883.5|15004.51|14884.51|15003.26|14883.26|10
1650230410000|2022-04-17 21:20:10|15003.74|14883.74|14998.7|14878.7|15003.74|14883.74|14998.7|14878.7|10
1650230420000|2022-04-17 21:20:20|14998.61|14878.61|14997.51|14877.51|14998.61|14878.61|14997.51|14877.51|9
1650230430000|2022-04-17 21:20:30|14997.39|14877.39|14997.58|14877.58|14997.58|14877.58|14997.38|14877.38|9
1650230440000|2022-04-17 21:20:40|14997.47|14877.47|14997.65|14877.65|14997.76|14877.76|14997.31|14877.31|10
1650230450000|2022-04-17 21:20:50|14997.63|14877.63|14997.42|14877.42|14997.63|14877.63|14997.42|14877.42|8
1650230460000|2022-04-17 21:21:00|14997.44|14877.44|14997.34|14877.34|14997.44|14877.44|14997.06|14877.06|9
1650230470000|2022-04-17 21:21:10|14997.32|14877.32|14998.57|14878.57|14998.57|14878.57|14997.25|14877.25|10
1650230480000|2022-04-17 21:21:20|14998.82|14878.82|14999.51|14879.51|14999.6|14879.6|14998.82|14878.82|9
1650230490000|2022-04-17 21:21:30|14999.47|14879.47|15001.03|14881.03|15001.15|14881.15|14999.47|14879.47|10
1650230500000|2022-04-17 21:21:40|15001.07|14881.07|15000.93|14880.93|15001.31|14881.31|15000.93|14880.93|9
1650230510000|2022-04-17 21:21:50|15000.77|14880.77|15001.45|14881.45|15001.45|14881.45|15000.55|14880.55|10
1650230520000|2022-04-17 21:22:00|15001.46|14881.46|15000.83|14880.83|15001.46|14881.46|15000.57|14880.57|10
1650230530000|2022-04-17 21:22:10|15000.94|14880.94|15001.79|14881.79|15001.79|14881.79|15000.66|14880.66|10
1650230540000|2022-04-17 21:22:20|15001.93|14881.93|15003.5|14883.5|15003.5|14883.5|15001.93|14881.93|10
1650230550000|2022-04-17 21:22:30|15003.39|14883.39|15005.32|14885.32|15005.41|14885.41|15003.39|14883.39|9
1650230560000|2022-04-17 21:22:40|15005.47|14885.47|15007.44|14887.44|15007.44|14887.44|15005.47|14885.47|8
1650230570000|2022-04-17 21:22:50|15007.23|14887.23|15007.18|14887.18|15007.23|14887.23|15006.88|14886.88|9
1650230580000|2022-04-17 21:23:00|15007.34|14887.34|15007.77|14887.77|15008.13|14888.13|15007.3|14887.3|7
1650230590000|2022-04-17 21:23:10|15007.51|14887.51|15007.01|14887.01|15007.51|14887.51|15006.68|14886.68|9
1650230600000|2022-04-17 21:23:20|15006.97|14886.97|15006.66|14886.66|15006.97|14886.97|15006.42|14886.42|7
1650230610000|2022-04-17 21:23:30|15006.56|14886.56|15007.43|14887.43|15007.43|14887.43|15006.56|14886.56|9
1650230620000|2022-04-17 21:23:40|15007.53|14887.53|15007.9|14887.9|15008.09|14888.09|15007.53|14887.53|10
1650230630000|2022-04-17 21:23:50|15008.1|14888.1|15009.69|14889.69|15009.7|14889.7|15008.1|14888.1|10
1650230640000|2022-04-17 21:24:00|15009.92|14889.92|15010.96|14890.96|15010.96|14890.96|15009.92|14889.92|10
1650230650000|2022-04-17 21:24:10|15011.1|14891.1|15011.28|14891.28|15011.28|14891.28|15011.09|14891.09|10
1650230660000|2022-04-17 21:24:20|15011.34|14891.34|15012.16|14892.16|15012.16|14892.16|15011.34|14891.34|9
1650230670000|2022-04-17 21:24:30|15012.35|14892.35|15012.21|14892.21|15012.35|14892.35|15012.04|14892.04|8
1650230680000|2022-04-17 21:24:40|15012.25|14892.25|15011.56|14891.56|15012.25|14892.25|15011.48|14891.48|10
1650230690000|2022-04-17 21:24:50|15011.59|14891.59|15011.63|14891.63|15011.68|14891.68|15011.32|14891.32|9
1650230700000|2022-04-17 21:25:00|15011.54|14891.54|15011.01|14891.01|15011.54|14891.54|15010.87|14890.87|10
1650230710000|2022-04-17 21:25:10|15011.06|14891.06|15010.99|14890.99|15011.1|14891.1|15010.91|14890.91|8
1650230720000|2022-04-17 21:25:20|15010.9|14890.9|15011.69|14891.69|15011.69|14891.69|15010.9|14890.9|9
1650230730000|2022-04-17 21:25:30|15012.02|14892.02|15012.62|14892.62|15012.62|14892.62|15012.02|14892.02|9
1650230740000|2022-04-17 21:25:40|15012.76|14892.76|15012.91|14892.91|15013.04|14893.04|15012.76|14892.76|10
1650230750000|2022-04-17 21:25:50|15012.8|14892.8|15013.81|14893.81|15013.93|14893.93|15012.8|14892.8|9
1650230760000|2022-04-17 21:26:00|15013.87|14893.87|15014.38|14894.38|15014.43|14894.43|15013.87|14893.87|10
1650230770000|2022-04-17 21:26:10|15014.39|14894.39|15014.27|14894.27|15014.72|14894.72|15014.06|14894.06|10
1650230780000|2022-04-17 21:26:20|15014.09|14894.09|15014.39|14894.39|15014.41|14894.41|15014.09|14894.09|9
1650230790000|2022-04-17 21:26:30|15014.36|14894.36|15015.43|14895.43|15015.43|14895.43|15014.21|14894.21|9
1650230800000|2022-04-17 21:26:40|15015.42|14895.42|15015.52|14895.52|15015.52|14895.52|15015.35|14895.35|9
1650230810000|2022-04-17 21:26:50|15015.48|14895.48|15016.18|14896.18|15016.18|14896.18|15015.33|14895.33|9
1650230820000|2022-04-17 21:27:00|15016.53|14896.53|15016.81|14896.81|15016.82|14896.82|15016.48|14896.48|10
1650230830000|2022-04-17 21:27:10|15016.96|14896.96|15017.03|14897.03|15017.19|14897.19|15016.96|14896.96|10
1650230840000|2022-04-17 21:27:20|15017.08|14897.08|15016.64|14896.64|15017.1|14897.1|15016.64|14896.64|9
1650230850000|2022-04-17 21:27:30|15016.49|14896.49|15016.01|14896.01|15016.49|14896.49|15015.92|14895.92|9
1650230860000|2022-04-17 21:27:40|15016.12|14896.12|15016.29|14896.29|15016.29|14896.29|15016.06|14896.06|8
1650230870000|2022-04-17 21:27:50|15016.19|14896.19|15016.13|14896.13|15016.26|14896.26|15016.07|14896.07|10
1650230880000|2022-04-17 21:28:00|15016.05|14896.05|15016.55|14896.55|15016.55|14896.55|15015.79|14895.79|9
1650230890000|2022-04-17 21:28:10|15016.56|14896.56|15017.89|14897.89|15018.45|14898.45|15016.56|14896.56|10
1650230900000|2022-04-17 21:28:20|15017.51|14897.51|15017.5|14897.5|15017.51|14897.51|15017.16|14897.16|9
1650230910000|2022-04-17 21:28:30|15017.15|14897.15|15017.02|14897.02|15017.15|14897.15|15016.95|14896.95|10
1650230920000|2022-04-17 21:28:40|15017.05|14897.05|15016.54|14896.54|15017.36|14897.36|15016.54|14896.54|10
1650230930000|2022-04-17 21:28:50|15016.52|14896.52|15015.57|14895.57|15016.58|14896.58|15015.57|14895.57|7
1650230940000|2022-04-17 21:29:00|15015.36|14895.36|15014.08|14894.08|15015.36|14895.36|15014.08|14894.08|8
1650230950000|2022-04-17 21:29:10|15014.01|14894.01|15013.51|14893.51|15014.01|14894.01|15012.84|14892.84|10
1650230960000|2022-04-17 21:29:20|15013.43|14893.43|15014.21|14894.21|15014.59|14894.59|15013.39|14893.39|10
1650230970000|2022-04-17 21:29:30|15013.99|14893.99|15013.72|14893.72|15014.12|14894.12|15013.72|14893.72|8
1650230980000|2022-04-17 21:29:40|15013.81|14893.81|15013.32|14893.32|15013.83|14893.83|15013.32|14893.32|10
1650230990000|2022-04-17 21:29:50|15013.41|14893.41|15012.95|14892.95|15013.41|14893.41|15012.95|14892.95|9
1650231000000|2022-04-17 21:30:00|15013.26|14893.26|15013.86|14893.86|15014.07|14894.07|15013.16|14893.16|9
1650231010000|2022-04-17 21:30:10|15013.91|14893.91|15012.55|14892.55|15013.91|14893.91|15012.55|14892.55|10
1650231020000|2022-04-17 21:30:20|15012.47|14892.47|15012.02|14892.02|15012.53|14892.53|15012.02|14892.02|9
1650231030000|2022-04-17 21:30:30|15012.11|14892.11|15012.12|14892.12|15012.21|14892.21|15011.86|14891.86|10
1650231040000|2022-04-17 21:30:40|15012.15|14892.15|15011.9|14891.9|15012.21|14892.21|15011.87|14891.87|8
1650231050000|2022-04-17 21:30:50|15011.91|14891.91|15012.06|14892.06|15012.09|14892.09|15011.91|14891.91|10
1650231060000|2022-04-17 21:31:00|15012.02|14892.02|15013.35|14893.35|15013.35|14893.35|15012.02|14892.02|9
1650231070000|2022-04-17 21:31:10|15013.4|14893.4|15014.01|14894.01|15014.24|14894.24|15013.4|14893.4|10
1650231080000|2022-04-17 21:31:20|15013.72|14893.72|15013.94|14893.94|15013.94|14893.94|15013.68|14893.68|9
1650231090000|2022-04-17 21:31:30|15014.15|14894.15|15014.25|14894.25|15014.3|14894.3|15014.09|14894.09|7
1650231100000|2022-04-17 21:31:40|15014.3|14894.3|15014.51|14894.51|15014.57|14894.57|15014.3|14894.3|10
1650231110000|2022-04-17 21:31:50|15014.41|14894.41|15015.18|14895.18|15015.75|14895.75|15014.41|14894.41|10
1650231120000|2022-04-17 21:32:00|15014.84|14894.84|15012.96|14892.96|15014.87|14894.87|15012.96|14892.96|10
1650231130000|2022-04-17 21:32:10|15012.99|14892.99|15010.47|14890.47|15012.99|14892.99|15010.47|14890.47|10
1650231140000|2022-04-17 21:32:20|15010.34|14890.34|15009.64|14889.64|15010.34|14890.34|15009.64|14889.64|10
1650231150000|2022-04-17 21:32:30|15009.48|14889.48|15008.88|14888.88|15009.74|14889.74|15008.88|14888.88|10
1650231160000|2022-04-17 21:32:40|15008.76|14888.76|15008.41|14888.41|15008.76|14888.76|15008.1|14888.1|10
1650231170000|2022-04-17 21:32:50|15007.94|14887.94|15007.97|14887.97|15008.29|14888.29|15007.94|14887.94|10
1650231180000|2022-04-17 21:33:00|15008.01|14888.01|15008.02|14888.02|15008.02|14888.02|15007.69|14887.69|10
1650231190000|2022-04-17 21:33:10|15008.08|14888.08|15007.98|14887.98|15008.08|14888.08|15007.63|14887.63|8
1650231200000|2022-04-17 21:33:20|15007.9|14887.9|15007.47|14887.47|15007.96|14887.96|15007.43|14887.43|10
1650231210000|2022-04-17 21:33:30|15007.5|14887.5|15007.58|14887.58|15007.64|14887.64|15007.44|14887.44|9
1650231220000|2022-04-17 21:33:40|15007.47|14887.47|15006.32|14886.32|15007.47|14887.47|15006.32|14886.32|9
1650231230000|2022-04-17 21:33:50|15005.99|14885.99|15006.59|14886.59|15006.59|14886.59|15005.8|14885.8|7
1650231240000|2022-04-17 21:34:00|15007.2|14887.2|15007.27|14887.27|15007.41|14887.41|15006.86|14886.86|9
1650231250000|2022-04-17 21:34:10|15006.8|14886.8|15006.77|14886.77|15006.95|14886.95|15006.77|14886.77|8
1650231260000|2022-04-17 21:34:20|15006.73|14886.73|15006.87|14886.87|15007.01|14887.01|15006.73|14886.73|10
1650231270000|2022-04-17 21:34:30|15006.83|14886.83|15007.03|14887.03|15007.03|14887.03|15006.83|14886.83|8
1650231280000|2022-04-17 21:34:40|15006.99|14886.99|15006.61|14886.61|15007.38|14887.38|15006.61|14886.61|9
1650231290000|2022-04-17 21:34:50|15006.07|14886.07|15005.59|14885.59|15006.11|14886.11|15005.53|14885.53|9
1650231300000|2022-04-17 21:35:00|15005.54|14885.54|15005.91|14885.91|15005.94|14885.94|15005.54|14885.54|6
1650231310000|2022-04-17 21:35:10|15005.97|14885.97|15006.35|14886.35|15006.36|14886.36|15005.96|14885.96|9
1650231320000|2022-04-17 21:35:20|15006.4|14886.4|15008.14|14888.14|15008.14|14888.14|15006.4|14886.4|7
1650231330000|2022-04-17 21:35:30|15008.44|14888.44|15007.84|14887.84|15008.44|14888.44|15007.8|14887.8|10
1650231340000|2022-04-17 21:35:40|15007.77|14887.77|15007.66|14887.66|15008.09|14888.09|15007.65|14887.65|9
1650231350000|2022-04-17 21:35:50|15007.83|14887.83|15007.41|14887.41|15007.86|14887.86|15007.41|14887.41|7
1650231360000|2022-04-17 21:36:00|15007.43|14887.43|15007.56|14887.56|15007.56|14887.56|15007.32|14887.32|10
1650231370000|2022-04-17 21:36:10|15007.47|14887.47|15007.57|14887.57|15007.57|14887.57|15007.41|14887.41|8
1650231380000|2022-04-17 21:36:20|15007.46|14887.46|15007.46|14887.46|15007.57|14887.57|15007.3|14887.3|10
1650231390000|2022-04-17 21:36:30|15007.66|14887.66|15007.61|14887.61|15007.66|14887.66|15007.55|14887.55|9
1650231400000|2022-04-17 21:36:40|15007.59|14887.59|15007.84|14887.84|15007.84|14887.84|15007.59|14887.59|9
1650231410000|2022-04-17 21:36:50|15007.76|14887.76|15007.17|14887.17|15007.79|14887.79|15007.15|14887.15|9
1650231420000|2022-04-17 21:37:00|15007.01|14887.01|15007.21|14887.21|15007.31|14887.31|15006.99|14886.99|9
1650231430000|2022-04-17 21:37:10|15007.29|14887.29|15008.43|14888.43|15008.43|14888.43|15007.27|14887.27|10
1650231440000|2022-04-17 21:37:20|15008.57|14888.57|15008.77|14888.77|15008.77|14888.77|15008.5|14888.5|10
1650231450000|2022-04-17 21:37:30|15008.81|14888.81|15009.46|14889.46|15009.46|14889.46|15008.76|14888.76|10
1650231460000|2022-04-17 21:37:40|15009.47|14889.47|15011.9|14891.9|15011.9|14891.9|15009.47|14889.47|10
1650231470000|2022-04-17 21:37:50|15011.95|14891.95|15012.57|14892.57|15012.58|14892.58|15011.95|14891.95|8
1650231480000|2022-04-17 21:38:00|15012.72|14892.72|15014.31|14894.31|15014.31|14894.31|15012.72|14892.72|10
1650231490000|2022-04-17 21:38:10|15014.06|14894.06|15016.1|14896.1|15016.1|14896.1|15014.06|14894.06|9
1650231500000|2022-04-17 21:38:20|15016.03|14896.03|15016.76|14896.76|15016.76|14896.76|15016.03|14896.03|6
1650231510000|2022-04-17 21:38:30|15016.78|14896.78|15016.65|14896.65|15016.83|14896.83|15016.65|14896.65|9
1650231520000|2022-04-17 21:38:40|15016.69|14896.69|15016.63|14896.63|15016.75|14896.75|15016.53|14896.53|9
1650231530000|2022-04-17 21:38:50|15016.68|14896.68|15018.21|14898.21|15018.21|14898.21|15016.68|14896.68|9
1650231540000|2022-04-17 21:39:00|15018.17|14898.17|15017.97|14897.97|15018.17|14898.17|15017.67|14897.67|10
1650231550000|2022-04-17 21:39:10|15017.92|14897.92|15018.35|14898.35|15018.47|14898.47|15017.92|14897.92|8
1650231560000|2022-04-17 21:39:20|15018.33|14898.33|15019.74|14899.74|15019.74|14899.74|15018.27|14898.27|8
1650231570000|2022-04-17 21:39:30|15019.68|14899.68|15019.5|14899.5|15019.74|14899.74|15019.43|14899.43|10
1650231580000|2022-04-17 21:39:40|15019.63|14899.63|15019.57|14899.57|15019.64|14899.64|15019.57|14899.57|6
1650231590000|2022-04-17 21:39:50|15019.66|14899.66|15019.78|14899.78|15019.78|14899.78|15019.66|14899.66|8
1650231600000|2022-04-17 21:40:00|15020|14900|15020.09|14900.09|15020.09|14900.09|15019.85|14899.85|8
1650231610000|2022-04-17 21:40:10|15020.04|14900.04|15020.11|14900.11|15020.11|14900.11|15019.63|14899.63|10
1650231620000|2022-04-17 21:40:20|15020.05|14900.05|15019.5|14899.5|15020.25|14900.25|15019.47|14899.47|9
1650231630000|2022-04-17 21:40:30|15019.57|14899.57|15019.93|14899.93|15019.93|14899.93|15019.57|14899.57|10
1650231640000|2022-04-17 21:40:40|15019.86|14899.86|15020.82|14900.82|15020.82|14900.82|15019.86|14899.86|9
1650231650000|2022-04-17 21:40:50|15020.91|14900.91|15022.82|14902.82|15022.85|14902.85|15020.43|14900.43|10
1650231660000|2022-04-17 21:41:00|15023.02|14903.02|15025.76|14905.76|15025.76|14905.76|15023.02|14903.02|9
1650231670000|2022-04-17 21:41:10|15025.71|14905.71|15026.48|14906.48|15026.65|14906.65|15025.71|14905.71|10
1650231680000|2022-04-17 21:41:20|15026.38|14906.38|15027.81|14907.81|15027.81|14907.81|15026.32|14906.32|9
1650231690000|2022-04-17 21:41:30|15027.88|14907.88|15028.28|14908.28|15028.28|14908.28|15027.88|14907.88|10
1650231700000|2022-04-17 21:41:40|15028.43|14908.43|15029.2|14909.2|15029.2|14909.2|15028.43|14908.43|10
1650231710000|2022-04-17 21:41:50|15029.16|14909.16|15029.47|14909.47|15029.47|14909.47|15029.02|14909.02|9
1650231720000|2022-04-17 21:42:00|15029.6|14909.6|15030.66|14910.66|15030.71|14910.71|15029.35|14909.35|10
1650231730000|2022-04-17 21:42:10|15031.12|14911.12|15032.85|14912.85|15032.85|14912.85|15030.88|14910.88|9
1650231740000|2022-04-17 21:42:20|15032.81|14912.81|15033.46|14913.46|15033.73|14913.73|15032.49|14912.49|9
1650231750000|2022-04-17 21:42:30|15034.42|14914.42|15043.13|14923.13|15043.13|14923.13|15034.42|14914.42|10
1650231760000|2022-04-17 21:42:40|15043.08|14923.08|15043.72|14923.72|15043.84|14923.84|15043.08|14923.08|10
1650231770000|2022-04-17 21:42:50|15043.81|14923.81|15046.75|14926.75|15047.1|14927.1|15043.59|14923.59|10
1650231780000|2022-04-17 21:43:00|15046.2|14926.2|15045.14|14925.14|15046.27|14926.27|15044.83|14924.83|10
1650231790000|2022-04-17 21:43:10|15045.1|14925.1|15045.15|14925.15|15045.29|14925.29|15044.65|14924.65|10
1650231800000|2022-04-17 21:43:20|15044.36|14924.36|15043.03|14923.03|15044.36|14924.36|15043.03|14923.03|10
1650231810000|2022-04-17 21:43:30|15042.61|14922.61|15041.74|14921.74|15042.61|14922.61|15041.4|14921.4|10
1650231820000|2022-04-17 21:43:40|15041.42|14921.42|15041.13|14921.13|15041.42|14921.42|15041.04|14921.04|10
1650231830000|2022-04-17 21:43:50|15040.97|14920.97|15041.16|14921.16|15041.16|14921.16|15040.86|14920.86|9
1650231840000|2022-04-17 21:44:00|15041.14|14921.14|15041.22|14921.22|15041.35|14921.35|15041.11|14921.11|8
1650231850000|2022-04-17 21:44:10|15041.16|14921.16|15039.83|14919.83|15041.32|14921.32|15039.83|14919.83|9
1650231860000|2022-04-17 21:44:20|15039.66|14919.66|15037.46|14917.46|15039.66|14919.66|15037.46|14917.46|10
1650231870000|2022-04-17 21:44:30|15037.29|14917.29|15037.32|14917.32|15037.63|14917.63|15036.95|14916.95|10
1650231880000|2022-04-17 21:44:40|15037.17|14917.17|15033.26|14913.26|15037.17|14917.17|15033.26|14913.26|10
1650231890000|2022-04-17 21:44:50|15033.23|14913.23|15033.24|14913.24|15033.38|14913.38|15033.2|14913.2|10
1650231900000|2022-04-17 21:45:00|15033.15|14913.15|15033.46|14913.46|15033.91|14913.91|15033.15|14913.15|7
1650231910000|2022-04-17 21:45:10|15033.47|14913.47|15033.15|14913.15|15033.85|14913.85|15033.15|14913.15|8
1650231920000|2022-04-17 21:45:20|15033.06|14913.06|15032.81|14912.81|15033.06|14913.06|15032.76|14912.76|9
1650231930000|2022-04-17 21:45:30|15032.9|14912.9|15032.53|14912.53|15032.9|14912.9|15032.16|14912.16|9
1650231940000|2022-04-17 21:45:40|15032.52|14912.52|15031.78|14911.78|15032.52|14912.52|15031.78|14911.78|8
1650231950000|2022-04-17 21:45:50|15031.77|14911.77|15030.21|14910.21|15031.77|14911.77|15029.82|14909.82|10
1650231960000|2022-04-17 21:46:00|15029.92|14909.92|15028.75|14908.75|15029.92|14909.92|15028.75|14908.75|10
1650231970000|2022-04-17 21:46:10|15028.79|14908.79|15024.22|14904.22|15028.79|14908.79|15024.22|14904.22|10
1650231980000|2022-04-17 21:46:20|15024.09|14904.09|15023.77|14903.77|15024.09|14904.09|15022.8|14902.8|10
1650231990000|2022-04-17 21:46:30|15023.81|14903.81|15023.53|14903.53|15023.9|14903.9|15023.53|14903.53|9
1650232000000|2022-04-17 21:46:40|15023.8|14903.8|15023.85|14903.85|15024.15|14904.15|15023.73|14903.73|10
1650232010000|2022-04-17 21:46:50|15023.74|14903.74|15022.94|14902.94|15023.74|14903.74|15022.94|14902.94|9
1650232020000|2022-04-17 21:47:00|15022.93|14902.93|15022.82|14902.82|15023.29|14903.29|15022.22|14902.22|10
1650232030000|2022-04-17 21:47:10|15022.78|14902.78|15024.23|14904.23|15024.23|14904.23|15022.78|14902.78|10
1650232040000|2022-04-17 21:47:20|15024.17|14904.17|15024.79|14904.79|15024.93|14904.93|15024.17|14904.17|10
1650232050000|2022-04-17 21:47:30|15024.81|14904.81|15025.22|14905.22|15025.62|14905.62|15024.81|14904.81|10
1650232060000|2022-04-17 21:47:40|15025.67|14905.67|15025.36|14905.36|15025.67|14905.67|15025.22|14905.22|10
1650232070000|2022-04-17 21:47:50|15025.22|14905.22|15024.32|14904.32|15025.22|14905.22|15024.01|14904.01|10
1650232080000|2022-04-17 21:48:00|15024.39|14904.39|15023.17|14903.17|15024.43|14904.43|15023.09|14903.09|10
1650232090000|2022-04-17 21:48:10|15023.26|14903.26|15023.17|14903.17|15023.41|14903.41|15023.05|14903.05|8
1650232100000|2022-04-17 21:48:20|15023.33|14903.33|15022.88|14902.88|15023.77|14903.77|15022.57|14902.57|10
1650232110000|2022-04-17 21:48:30|15023.41|14903.41|15022.01|14902.01|15023.83|14903.83|15021.92|14901.92|9
1650232120000|2022-04-17 21:48:40|15021.93|14901.93|15022.07|14902.07|15022.26|14902.26|15021.93|14901.93|9
1650232130000|2022-04-17 21:48:50|15022.14|14902.14|15021.61|14901.61|15022.14|14902.14|15021.34|14901.34|10
1650232140000|2022-04-17 21:49:00|15021.34|14901.34|15020.4|14900.4|15021.34|14901.34|15020.27|14900.27|9
1650232150000|2022-04-17 21:49:10|15020.43|14900.43|15019.08|14899.08|15020.43|14900.43|15019.08|14899.08|7
1650232160000|2022-04-17 21:49:20|15018.47|14898.47|15017.6|14897.6|15018.82|14898.82|15017.53|14897.53|9
1650232170000|2022-04-17 21:49:30|15017.76|14897.76|15019.67|14899.67|15019.67|14899.67|15017.55|14897.55|9
1650232180000|2022-04-17 21:49:40|15019.63|14899.63|15019.41|14899.41|15019.95|14899.95|15019.41|14899.41|9
1650232190000|2022-04-17 21:49:50|15019.45|14899.45|15019.04|14899.04|15019.72|14899.72|15018.71|14898.71|10
1650232200000|2022-04-17 21:50:00|15018.91|14898.91|15020.25|14900.25|15020.25|14900.25|15018.32|14898.32|10
1650232210000|2022-04-17 21:50:10|15020.11|14900.11|15022.93|14902.93|15022.93|14902.93|15020.05|14900.05|10
1650232220000|2022-04-17 21:50:20|15023.03|14903.03|15022.78|14902.78|15023.16|14903.16|15022.68|14902.68|10
1650232230000|2022-04-17 21:50:30|15022.64|14902.64|15022.33|14902.33|15022.94|14902.94|15022.33|14902.33|9
1650232240000|2022-04-17 21:50:40|15022.41|14902.41|15022.07|14902.07|15022.41|14902.41|15021.82|14901.82|9
1650232250000|2022-04-17 21:50:50|15021.52|14901.52|15021.71|14901.71|15021.96|14901.96|15021.52|14901.52|10
1650232260000|2022-04-17 21:51:00|15021.87|14901.87|15022.31|14902.31|15022.31|14902.31|15021.68|14901.68|9
1650232270000|2022-04-17 21:51:10|15022.27|14902.27|15023.59|14903.59|15023.59|14903.59|15022.27|14902.27|9
1650232280000|2022-04-17 21:51:20|15023.77|14903.77|15025.1|14905.1|15025.1|14905.1|15023.77|14903.77|10
1650232290000|2022-04-17 21:51:30|15025.22|14905.22|15024.56|14904.56|15025.26|14905.26|15024.56|14904.56|8
1650232300000|2022-04-17 21:51:40|15024.61|14904.61|15024.52|14904.52|15024.61|14904.61|15024.37|14904.37|9
1650232310000|2022-04-17 21:51:50|15024.5|14904.5|15024.67|14904.67|15024.87|14904.87|15024.5|14904.5|9
1650232320000|2022-04-17 21:52:00|15024.98|14904.98|15025.11|14905.11|15025.11|14905.11|15024.82|14904.82|8
1650232330000|2022-04-17 21:52:10|15025.13|14905.13|15025.15|14905.15|15025.2|14905.2|15025.04|14905.04|9
1650232340000|2022-04-17 21:52:20|15025.17|14905.17|15027.21|14907.21|15027.21|14907.21|15025.17|14905.17|7
1650232350000|2022-04-17 21:52:30|15027.92|14907.92|15028.51|14908.51|15028.51|14908.51|15027.92|14907.92|8
1650232360000|2022-04-17 21:52:40|15028.49|14908.49|15027.26|14907.26|15029.08|14909.08|15027.26|14907.26|10
1650232370000|2022-04-17 21:52:50|15027.18|14907.18|15027.02|14907.02|15027.18|14907.18|15026.98|14906.98|9
1650232380000|2022-04-17 21:53:00|15027.04|14907.04|15026.91|14906.91|15027.04|14907.04|15026.55|14906.55|9
1650232390000|2022-04-17 21:53:10|15026.57|14906.57|15025.78|14905.78|15026.57|14906.57|15025.66|14905.66|7
1650232400000|2022-04-17 21:53:20|15025.62|14905.62|15025.48|14905.48|15025.66|14905.66|15025.45|14905.45|9
1650232410000|2022-04-17 21:53:30|15025.36|14905.36|15025.06|14905.06|15025.85|14905.85|15025.06|14905.06|10
1650232420000|2022-04-17 21:53:40|15025.13|14905.13|15026.46|14906.46|15026.68|14906.68|15025.13|14905.13|10
1650232430000|2022-04-17 21:53:50|15026.62|14906.62|15027.31|14907.31|15027.31|14907.31|15026.62|14906.62|9
1650232440000|2022-04-17 21:54:00|15027.42|14907.42|15027.95|14907.95|15027.95|14907.95|15027.42|14907.42|10
1650232450000|2022-04-17 21:54:10|15027.86|14907.86|15027.68|14907.68|15027.86|14907.86|15027.44|14907.44|8
1650232460000|2022-04-17 21:54:20|15027.63|14907.63|15026.76|14906.76|15027.65|14907.65|15026.76|14906.76|10
1650232470000|2022-04-17 21:54:30|15026.54|14906.54|15024.6|14904.6|15026.54|14906.54|15024.6|14904.6|10
1650232480000|2022-04-17 21:54:40|15024.2|14904.2|15025.67|14905.67|15025.67|14905.67|15024.2|14904.2|10
1650232490000|2022-04-17 21:54:50|15025.66|14905.66|15025.12|14905.12|15025.66|14905.66|15024.48|14904.48|9
1650232500000|2022-04-17 21:55:00|15025.22|14905.22|15024.87|14904.87|15025.93|14905.93|15024.87|14904.87|10
1650232510000|2022-04-17 21:55:10|15024.8|14904.8|15024.87|14904.87|15025.2|14905.2|15024.8|14904.8|10
1650232520000|2022-04-17 21:55:20|15024.81|14904.81|15025.15|14905.15|15025.37|14905.37|15024.77|14904.77|10
1650232530000|2022-04-17 21:55:30|15025.21|14905.21|15024.81|14904.81|15025.22|14905.22|15024.81|14904.81|9
1650232540000|2022-04-17 21:55:40|15024.79|14904.79|15025.26|14905.26|15025.72|14905.72|15024.79|14904.79|7
1650232550000|2022-04-17 21:55:50|15025.12|14905.12|15024.46|14904.46|15025.23|14905.23|15023.86|14903.86|10
1650232560000|2022-04-17 21:56:00|15024.69|14904.69|15026.51|14906.51|15026.51|14906.51|15024.69|14904.69|10
1650232570000|2022-04-17 21:56:10|15026.5|14906.5|15026.04|14906.04|15026.5|14906.5|15026.04|14906.04|9
1650232580000|2022-04-17 21:56:20|15026.12|14906.12|15026.08|14906.08|15026.16|14906.16|15026.06|14906.06|9
1650232590000|2022-04-17 21:56:30|15025.99|14905.99|15025.72|14905.72|15025.99|14905.99|15025.58|14905.58|9
1650232600000|2022-04-17 21:56:40|15026.1|14906.1|15026.44|14906.44|15026.68|14906.68|15026.03|14906.03|10
1650232610000|2022-04-17 21:56:50|15026.51|14906.51|15026.63|14906.63|15026.83|14906.83|15026.51|14906.51|10
1650232620000|2022-04-17 21:57:00|15026.75|14906.75|15026.3|14906.3|15026.94|14906.94|15026.26|14906.26|8
1650232630000|2022-04-17 21:57:10|15026.33|14906.33|15026.55|14906.55|15026.55|14906.55|15026.28|14906.28|9
1650232640000|2022-04-17 21:57:20|15026.65|14906.65|15027.94|14907.94|15027.94|14907.94|15026.65|14906.65|8
1650232650000|2022-04-17 21:57:30|15027.79|14907.79|15028.03|14908.03|15028.03|14908.03|15027.71|14907.71|8
1650232660000|2022-04-17 21:57:40|15028.18|14908.18|15028.17|14908.17|15028.35|14908.35|15028.13|14908.13|7
1650232670000|2022-04-17 21:57:50|15028.11|14908.11|15027.92|14907.92|15028.11|14908.11|15027.56|14907.56|10
1650232680000|2022-04-17 21:58:00|15027.94|14907.94|15028.53|14908.53|15028.58|14908.58|15027.85|14907.85|7
1650232690000|2022-04-17 21:58:10|15028.57|14908.57|15028.26|14908.26|15028.57|14908.57|15028.26|14908.26|9
1650232700000|2022-04-17 21:58:20|15028.19|14908.19|15028.37|14908.37|15028.39|14908.39|15028.17|14908.17|10
1650232710000|2022-04-17 21:58:30|15028.48|14908.48|15027.85|14907.85|15028.48|14908.48|15027.85|14907.85|7
1650232720000|2022-04-17 21:58:40|15027.79|14907.79|15027.47|14907.47|15027.85|14907.85|15027.34|14907.34|9
1650232730000|2022-04-17 21:58:50|15027.19|14907.19|15027.17|14907.17|15027.48|14907.48|15027.13|14907.13|9
1650232740000|2022-04-17 21:59:00|15027.28|14907.28|15027.24|14907.24|15027.51|14907.51|15026.97|14906.97|9
1650232750000|2022-04-17 21:59:10|15027.23|14907.23|15027.51|14907.51|15027.51|14907.51|15027.23|14907.23|7
1650232760000|2022-04-17 21:59:20|15027.43|14907.43|15027.97|14907.97|15027.97|14907.97|15027.43|14907.43|8
1650232770000|2022-04-17 21:59:30|15028.13|14908.13|15028.1|14908.1|15028.25|14908.25|15028.01|14908.01|7
1650232780000|2022-04-17 21:59:40|15028.13|14908.13|15027.96|14907.96|15028.24|14908.24|15027.91|14907.91|9
1650232790000|2022-04-17 21:59:50|15027.97|14907.97|15028.09|14908.09|15028.15|14908.15|15027.97|14907.97|6
1650232800000|2022-04-17 22:00:00|15028.08|14908.08|15027.26|14907.26|15028.08|14908.08|15027.26|14907.26|10
1650232810000|2022-04-17 22:00:10|15027.78|14907.78|15027.12|14907.12|15028.46|14908.46|15027.12|14907.12|10
1650232820000|2022-04-17 22:00:20|15027.3|14907.3|15024.4|14904.4|15027.3|14907.3|15024.4|14904.4|10
1650232830000|2022-04-17 22:00:30|15024.34|14904.34|15022.03|14902.03|15024.34|14904.34|15021.59|14901.59|10
1650232840000|2022-04-17 22:00:40|15022.06|14902.06|15022.5|14902.5|15023.03|14903.03|15022.06|14902.06|10
1650232850000|2022-04-17 22:00:50|15022.52|14902.52|15021.53|14901.53|15022.74|14902.74|15021.53|14901.53|10
1650232860000|2022-04-17 22:01:00|15021.57|14901.57|15021.28|14901.28|15021.89|14901.89|15020.81|14900.81|8
1650232870000|2022-04-17 22:01:10|15021.1|14901.1|15021.46|14901.46|15021.46|14901.46|15020.79|14900.79|10
1650232880000|2022-04-17 22:01:20|15021.66|14901.66|15021.62|14901.62|15021.68|14901.68|15021.45|14901.45|10
1650232890000|2022-04-17 22:01:30|15021.67|14901.67|15020.25|14900.25|15022.01|14902.01|15020.25|14900.25|10
1650232900000|2022-04-17 22:01:40|15020.28|14900.28|15017.55|14897.55|15020.28|14900.28|15017.55|14897.55|10
1650232910000|2022-04-17 22:01:50|15017.03|14897.03|15015.72|14895.72|15017.03|14897.03|15014.66|14894.66|10
1650232920000|2022-04-17 22:02:00|15015.49|14895.49|15009.71|14889.71|15015.57|14895.57|15009.71|14889.71|10
1650232930000|2022-04-17 22:02:10|15009.72|14889.72|15001.28|14881.28|15009.96|14889.96|15001.28|14881.28|10
1650232940000|2022-04-17 22:02:20|15000.3|14880.3|14996.09|14876.09|15000.3|14880.3|14995.69|14875.69|10
1650232950000|2022-04-17 22:02:30|14995.98|14875.98|14992.49|14872.49|14995.98|14875.98|14992.49|14872.49|9
1650232960000|2022-04-17 22:02:40|14991.27|14871.27|14988.48|14868.48|14991.27|14871.27|14987.31|14867.31|10
1650232970000|2022-04-17 22:02:50|14988.27|14868.27|14987.84|14867.84|14988.27|14868.27|14987.41|14867.41|10
1650232980000|2022-04-17 22:03:00|14987.81|14867.81|14989.06|14869.06|14989.06|14869.06|14987.81|14867.81|10
1650232990000|2022-04-17 22:03:10|14988.95|14868.95|14989.97|14869.97|14989.97|14869.97|14988.95|14868.95|10
1650233000000|2022-04-17 22:03:20|14988.97|14868.97|14987.27|14867.27|14988.97|14868.97|14987.27|14867.27|10
1650233010000|2022-04-17 22:03:30|14987.22|14867.22|14985.98|14865.98|14987.22|14867.22|14985.84|14865.84|9
1650233020000|2022-04-17 22:03:40|14986.04|14866.04|14985.18|14865.18|14986.04|14866.04|14985.18|14865.18|8
1650233030000|2022-04-17 22:03:50|14985.28|14865.28|14984.46|14864.46|14985.39|14865.39|14984.46|14864.46|10
1650233040000|2022-04-17 22:04:00|14984.21|14864.21|14979.1|14859.1|14984.21|14864.21|14978.84|14858.84|10
1650233050000|2022-04-17 22:04:10|14979.07|14859.07|14978.73|14858.73|14980|14860|14978.73|14858.73|10
1650233060000|2022-04-17 22:04:20|14978.82|14858.82|14978.71|14858.71|14978.82|14858.82|14978.29|14858.29|9
1650233070000|2022-04-17 22:04:30|14979.04|14859.04|14977.99|14857.99|14979.79|14859.79|14977.55|14857.55|10
1650233080000|2022-04-17 22:04:40|14978.08|14858.08|14979.09|14859.09|14979.71|14859.71|14978.08|14858.08|10
1650233090000|2022-04-17 22:04:50|14979.03|14859.03|14978.3|14858.3|14979.16|14859.16|14978.3|14858.3|10
1650233100000|2022-04-17 22:05:00|14978.39|14858.39|14971.15|14851.15|14978.39|14858.39|14971.15|14851.15|10
1650233110000|2022-04-17 22:05:10|14970.45|14850.45|14966.51|14846.51|14970.45|14850.45|14966.51|14846.51|10
1650233120000|2022-04-17 22:05:20|14965.65|14845.65|14964.61|14844.61|14965.77|14845.77|14964.33|14844.33|10
1650233130000|2022-04-17 22:05:30|14964.69|14844.69|14967.09|14847.09|14967.09|14847.09|14964.54|14844.54|10
1650233140000|2022-04-17 22:05:40|14967.17|14847.17|14969.03|14849.03|14969.25|14849.25|14966.68|14846.68|10
1650233150000|2022-04-17 22:05:50|14969.85|14849.85|14972.62|14852.62|14973.03|14853.03|14969.85|14849.85|10
1650233160000|2022-04-17 22:06:00|14973.86|14853.86|14974.79|14854.79|14975.26|14855.26|14973.86|14853.86|10
1650233170000|2022-04-17 22:06:10|14974.61|14854.61|14976.21|14856.21|14976.21|14856.21|14974.25|14854.25|10
1650233180000|2022-04-17 22:06:20|14975.54|14855.54|14977.92|14857.92|14977.92|14857.92|14975.54|14855.54|10
1650233190000|2022-04-17 22:06:30|14978.26|14858.26|14981.57|14861.57|14981.72|14861.72|14978.26|14858.26|10
1650233200000|2022-04-17 22:06:40|14981.26|14861.26|14982.64|14862.64|14982.64|14862.64|14980.99|14860.99|10
1650233210000|2022-04-17 22:06:50|14982.26|14862.26|14982.64|14862.64|14982.82|14862.82|14982.13|14862.13|10
1650233220000|2022-04-17 22:07:00|14982.41|14862.41|14983.37|14863.37|14983.37|14863.37|14982.27|14862.27|10
1650233230000|2022-04-17 22:07:10|14983.22|14863.22|14981.33|14861.33|14983.41|14863.41|14981.33|14861.33|10
1650233240000|2022-04-17 22:07:20|14981.25|14861.25|14984.71|14864.71|14984.71|14864.71|14980.53|14860.53|10
1650233250000|2022-04-17 22:07:30|14985.12|14865.12|14988.04|14868.04|14988.04|14868.04|14984.95|14864.95|10
1650233260000|2022-04-17 22:07:40|14988.73|14868.73|14992.4|14872.4|14992.4|14872.4|14988.73|14868.73|10
1650233270000|2022-04-17 22:07:50|14992.98|14872.98|14993.68|14873.68|14993.68|14873.68|14992.55|14872.55|9
1650233280000|2022-04-17 22:08:00|14992.89|14872.89|14995.36|14875.36|14995.57|14875.57|14992.89|14872.89|10
1650233290000|2022-04-17 22:08:10|14995.21|14875.21|14994.7|14874.7|14995.21|14875.21|14994.16|14874.16|9
1650233300000|2022-04-17 22:08:20|14995.47|14875.47|14999.46|14879.46|14999.46|14879.46|14995.27|14875.27|9
1650233310000|2022-04-17 22:08:30|14999.71|14879.71|15000.25|14880.25|15001.1|14881.1|14999.71|14879.71|10
1650233320000|2022-04-17 22:08:40|15001.13|14881.13|15000.09|14880.09|15001.13|14881.13|14999.44|14879.44|10
1650233330000|2022-04-17 22:08:50|15000.19|14880.19|15002.35|14882.35|15002.35|14882.35|15000.19|14880.19|9
1650233340000|2022-04-17 22:09:00|15002.34|14882.34|15004.22|14884.22|15004.22|14884.22|15002.34|14882.34|10
1650233350000|2022-04-17 22:09:10|15003.6|14883.6|15009.85|14889.85|15009.85|14889.85|15003.6|14883.6|10
1650233360000|2022-04-17 22:09:20|15010.64|14890.64|15013.47|14893.47|15013.47|14893.47|15010.53|14890.53|10
1650233370000|2022-04-17 22:09:30|15015.02|14895.02|15029.51|14909.51|15029.51|14909.51|15014.95|14894.95|10
1650233380000|2022-04-17 22:09:40|15030.28|14910.28|15031.34|14911.34|15031.78|14911.78|15030.28|14910.28|9
1650233390000|2022-04-17 22:09:50|15031.75|14911.75|15034.6|14914.6|15034.6|14914.6|15031.75|14911.75|10
1650233400000|2022-04-17 22:10:00|15034.79|14914.79|15040.81|14920.81|15040.81|14920.81|15034.79|14914.79|9
1650233410000|2022-04-17 22:10:10|15040.95|14920.95|15050.02|14930.02|15050.24|14930.24|15040.95|14920.95|10
1650233420000|2022-04-17 22:10:20|15050.78|14930.78|15050.06|14930.06|15051.13|14931.13|15050.06|14930.06|10
1650233430000|2022-04-17 22:10:30|15049.9|14929.9|15046.85|14926.85|15049.9|14929.9|15046.85|14926.85|10
1650233440000|2022-04-17 22:10:40|15046.88|14926.88|15045.82|14925.82|15046.88|14926.88|15045.51|14925.51|10
1650233450000|2022-04-17 22:10:50|15045.29|14925.29|15044.41|14924.41|15045.29|14925.29|15043.81|14923.81|10
1650233460000|2022-04-17 22:11:00|15044.28|14924.28|15045.59|14925.59|15045.59|14925.59|15044.28|14924.28|9
1650233470000|2022-04-17 22:11:10|15044.92|14924.92|15044.62|14924.62|15045.17|14925.17|15044.62|14924.62|10
1650233480000|2022-04-17 22:11:20|15044.59|14924.59|15041.05|14921.05|15044.59|14924.59|15041.05|14921.05|10
1650233490000|2022-04-17 22:11:30|15040.89|14920.89|15042.04|14922.04|15042.04|14922.04|15040.74|14920.74|10
1650233500000|2022-04-17 22:11:40|15040.89|14920.89|15042.17|14922.17|15042.17|14922.17|15040.86|14920.86|9
1650233510000|2022-04-17 22:11:50|15042.62|14922.62|15043.53|14923.53|15044.5|14924.5|15042.18|14922.18|10
1650233520000|2022-04-17 22:12:00|15043.92|14923.92|15043.07|14923.07|15044.04|14924.04|15042.97|14922.97|10
1650233530000|2022-04-17 22:12:10|15043.09|14923.09|15043.04|14923.04|15043.47|14923.47|15042.87|14922.87|10
1650233540000|2022-04-17 22:12:20|15043.33|14923.33|15045.37|14925.37|15045.37|14925.37|15043.33|14923.33|10
1650233550000|2022-04-17 22:12:30|15045.11|14925.11|15047.33|14927.33|15047.33|14927.33|15045.11|14925.11|10
1650233560000|2022-04-17 22:12:40|15047.16|14927.16|15045.96|14925.96|15047.16|14927.16|15045.79|14925.79|10
1650233570000|2022-04-17 22:12:50|15045.72|14925.72|15042.85|14922.85|15045.72|14925.72|15042.85|14922.85|8
1650233580000|2022-04-17 22:13:00|15041.19|14921.19|15038.1|14918.1|15041.19|14921.19|15037.77|14917.77|10
1650233590000|2022-04-17 22:13:10|15038.05|14918.05|15037.64|14917.64|15038.05|14918.05|15037.08|14917.08|10
1650233600000|2022-04-17 22:13:20|15037.96|14917.96|15040.51|14920.51|15040.51|14920.51|15037.86|14917.86|10
1650233610000|2022-04-17 22:13:30|15040.81|14920.81|15043.68|14923.68|15043.68|14923.68|15040.81|14920.81|10
1650233620000|2022-04-17 22:13:40|15044.59|14924.59|15044.11|14924.11|15044.63|14924.63|15043.63|14923.63|10
1650233630000|2022-04-17 22:13:50|15044.1|14924.1|15045.17|14925.17|15045.23|14925.23|15043.95|14923.95|10
1650233640000|2022-04-17 22:14:00|15045.05|14925.05|15045.48|14925.48|15045.51|14925.51|15045.05|14925.05|10
1650233650000|2022-04-17 22:14:10|15045.67|14925.67|15046.17|14926.17|15046.17|14926.17|15045.45|14925.45|10
1650233660000|2022-04-17 22:14:20|15046.34|14926.34|15046.7|14926.7|15046.7|14926.7|15046.28|14926.28|7
1650233670000|2022-04-17 22:14:30|15046.74|14926.74|15052.15|14932.15|15052.15|14932.15|15046.69|14926.69|10
1650233680000|2022-04-17 22:14:40|15052.7|14932.7|15057.58|14937.58|15057.58|14937.58|15052.7|14932.7|10
1650233690000|2022-04-17 22:14:50|15058.16|14938.16|15059.99|14939.99|15059.99|14939.99|15058.16|14938.16|9
1650233700000|2022-04-17 22:15:00|15060.67|14940.67|15061.4|14941.4|15061.62|14941.62|15059.92|14939.92|10
1650233710000|2022-04-17 22:15:10|15061.87|14941.87|15061.38|14941.38|15061.87|14941.87|15061.13|14941.13|10
1650233720000|2022-04-17 22:15:20|15061.57|14941.57|15066.19|14946.19|15066.19|14946.19|15061.57|14941.57|10
1650233730000|2022-04-17 22:15:30|15066.66|14946.66|15068.43|14948.43|15068.9|14948.9|15066.66|14946.66|10
1650233740000|2022-04-17 22:15:40|15068.04|14948.04|15066.2|14946.2|15068.24|14948.24|15065.71|14945.71|10
1650233750000|2022-04-17 22:15:50|15065.92|14945.92|15067.67|14947.67|15067.67|14947.67|15065.92|14945.92|10
1650233760000|2022-04-17 22:16:00|15067.75|14947.75|15067.41|14947.41|15067.75|14947.75|15067.29|14947.29|10
1650233770000|2022-04-17 22:16:10|15066.75|14946.75|15065.44|14945.44|15067.08|14947.08|15065.3|14945.3|10
1650233780000|2022-04-17 22:16:20|15064.26|14944.26|15061.69|14941.69|15064.35|14944.35|15061.69|14941.69|10
1650233790000|2022-04-17 22:16:30|15061.39|14941.39|15059.14|14939.14|15061.39|14941.39|15059.02|14939.02|9
1650233800000|2022-04-17 22:16:40|15059.47|14939.47|15060.28|14940.28|15060.3|14940.3|15059.35|14939.35|10
1650233810000|2022-04-17 22:16:50|15060.32|14940.32|15060.86|14940.86|15060.86|14940.86|15060.02|14940.02|8
1650233820000|2022-04-17 22:17:00|15061.17|14941.17|15062.54|14942.54|15062.61|14942.61|15061.17|14941.17|10
1650233830000|2022-04-17 22:17:10|15062.86|14942.86|15062.93|14942.93|15063.15|14943.15|15062.81|14942.81|10
1650233840000|2022-04-17 22:17:20|15062.62|14942.62|15062.48|14942.48|15062.68|14942.68|15061.85|14941.85|10
1650233850000|2022-04-17 22:17:30|15061.74|14941.74|15062.04|14942.04|15062.81|14942.81|15061.56|14941.56|10
1650233860000|2022-04-17 22:17:40|15062.06|14942.06|15061.71|14941.71|15062.06|14942.06|15061.25|14941.25|9
1650233870000|2022-04-17 22:17:50|15061.86|14941.86|15062.05|14942.05|15062.53|14942.53|15061.51|14941.51|9
1650233880000|2022-04-17 22:18:00|15062.7|14942.7|15063.17|14943.17|15063.17|14943.17|15062.04|14942.04|10
1650233890000|2022-04-17 22:18:10|15063.93|14943.93|15064.25|14944.25|15064.83|14944.83|15063.9|14943.9|9
1650233900000|2022-04-17 22:18:20|15064.59|14944.59|15066.14|14946.14|15066.26|14946.26|15064.59|14944.59|9
1650233910000|2022-04-17 22:18:30|15066.1|14946.1|15066.93|14946.93|15066.93|14946.93|15066.1|14946.1|9
1650233920000|2022-04-17 22:18:40|15067.13|14947.13|15066.76|14946.76|15067.13|14947.13|15066.27|14946.27|10
1650233930000|2022-04-17 22:18:50|15066.65|14946.65|15066.23|14946.23|15066.65|14946.65|15066.23|14946.23|9
1650233940000|2022-04-17 22:19:00|15066.11|14946.11|15066.63|14946.63|15067.01|14947.01|15066.11|14946.11|9
1650233950000|2022-04-17 22:19:10|15065.93|14945.93|15066.67|14946.67|15066.72|14946.72|15065.93|14945.93|10
1650233960000|2022-04-17 22:19:20|15066.73|14946.73|15066.46|14946.46|15066.94|14946.94|15066.24|14946.24|8
1650233970000|2022-04-17 22:19:30|15066.57|14946.57|15066.14|14946.14|15066.8|14946.8|15065.64|14945.64|9
1650233980000|2022-04-17 22:19:40|15066.01|14946.01|15064.39|14944.39|15066.16|14946.16|15064.39|14944.39|10
1650233990000|2022-04-17 22:19:50|15064.3|14944.3|15062.37|14942.37|15064.3|14944.3|15061.88|14941.88|9
1650234000000|2022-04-17 22:20:00|15062.04|14942.04|15061.77|14941.77|15062.04|14942.04|15061.06|14941.06|10
1650234010000|2022-04-17 22:20:10|15061.57|14941.57|15060.69|14940.69|15061.68|14941.68|15060.59|14940.59|9
1650234020000|2022-04-17 22:20:20|15060.54|14940.54|15061.18|14941.18|15061.18|14941.18|15060.02|14940.02|10
1650234030000|2022-04-17 22:20:30|15062.04|14942.04|15062.57|14942.57|15062.57|14942.57|15062.04|14942.04|10
1650234040000|2022-04-17 22:20:40|15062.7|14942.7|15063.01|14943.01|15063.05|14943.05|15062.7|14942.7|9
1650234050000|2022-04-17 22:20:50|15063.24|14943.24|15063.48|14943.48|15063.66|14943.66|15062.94|14942.94|9
1650234060000|2022-04-17 22:21:00|15063.34|14943.34|15063.04|14943.04|15063.48|14943.48|15062.95|14942.95|10
1650234070000|2022-04-17 22:21:10|15062.86|14942.86|15063.86|14943.86|15063.97|14943.97|15062.72|14942.72|8
1650234080000|2022-04-17 22:21:20|15063.85|14943.85|15064.58|14944.58|15065.03|14945.03|15063.85|14943.85|9
1650234090000|2022-04-17 22:21:30|15064.2|14944.2|15064.61|14944.61|15064.7|14944.7|15064.2|14944.2|9
1650234100000|2022-04-17 22:21:40|15064.62|14944.62|15065.84|14945.84|15065.84|14945.84|15064.41|14944.41|9
1650234110000|2022-04-17 22:21:50|15065.93|14945.93|15064.5|14944.5|15065.93|14945.93|15064.5|14944.5|10
1650234120000|2022-04-17 22:22:00|15064.66|14944.66|15067.2|14947.2|15067.2|14947.2|15064.66|14944.66|10
1650234130000|2022-04-17 22:22:10|15067.49|14947.49|15067.44|14947.44|15067.6|14947.6|15067.26|14947.26|9
1650234140000|2022-04-17 22:22:20|15067.65|14947.65|15068.45|14948.45|15068.45|14948.45|15067.55|14947.55|10
1650234150000|2022-04-17 22:22:30|15068.83|14948.83|15068.4|14948.4|15068.83|14948.83|15068.4|14948.4|8
1650234160000|2022-04-17 22:22:40|15068.32|14948.32|15068.15|14948.15|15068.44|14948.44|15068.15|14948.15|10
1650234170000|2022-04-17 22:22:50|15068.56|14948.56|15067.59|14947.59|15068.88|14948.88|15067.14|14947.14|9
1650234180000|2022-04-17 22:23:00|15067.56|14947.56|15069.39|14949.39|15069.73|14949.73|15067.56|14947.56|9
1650234190000|2022-04-17 22:23:10|15069.55|14949.55|15069.02|14949.02|15069.55|14949.55|15068.77|14948.77|10
1650234200000|2022-04-17 22:23:20|15068.9|14948.9|15068.14|14948.14|15068.9|14948.9|15068.14|14948.14|9
1650234210000|2022-04-17 22:23:30|15067.95|14947.95|15066.59|14946.59|15067.95|14947.95|15066.08|14946.08|10
1650234220000|2022-04-17 22:23:40|15066.03|14946.03|15068.04|14948.04|15068.04|14948.04|15066.03|14946.03|10
1650234230000|2022-04-17 22:23:50|15069.07|14949.07|15077.27|14957.27|15077.27|14957.27|15069.07|14949.07|10
1650234240000|2022-04-17 22:24:00|15077.31|14957.31|15078.14|14958.14|15078.16|14958.16|15076.35|14956.35|10
1650234250000|2022-04-17 22:24:10|15078.57|14958.57|15082.5|14962.5|15082.7|14962.7|15078.57|14958.57|10
1650234260000|2022-04-17 22:24:20|15082.34|14962.34|15082.34|14962.34|15083.25|14963.25|15082.34|14962.34|10
1650234270000|2022-04-17 22:24:30|15082.51|14962.51|15081.17|14961.17|15082.51|14962.51|15080.92|14960.92|10
1650234280000|2022-04-17 22:24:40|15081.04|14961.04|15079.78|14959.78|15081.04|14961.04|15079.45|14959.45|10
1650234290000|2022-04-17 22:24:50|15078.92|14958.92|15079.23|14959.23|15079.4|14959.4|15078.92|14958.92|10
1650234300000|2022-04-17 22:25:00|15079.08|14959.08|15078.07|14958.07|15079.18|14959.18|15078.07|14958.07|10
1650234310000|2022-04-17 22:25:10|15078.3|14958.3|15077.01|14957.01|15078.62|14958.62|15076.87|14956.87|9
1650234320000|2022-04-17 22:25:20|15076.99|14956.99|15075.96|14955.96|15077|14957|15075.96|14955.96|10
1650234330000|2022-04-17 22:25:30|15075.42|14955.42|15075.98|14955.98|15075.98|14955.98|15074.98|14954.98|10
1650234340000|2022-04-17 22:25:40|15075.97|14955.97|15075.72|14955.72|15076.08|14956.08|15075.65|14955.65|9
1650234350000|2022-04-17 22:25:50|15076.02|14956.02|15075.04|14955.04|15076.06|14956.06|15075.04|14955.04|9
1650234360000|2022-04-17 22:26:00|15075.05|14955.05|15075.49|14955.49|15075.49|14955.49|15074.98|14954.98|5
1650234370000|2022-04-17 22:26:10|15075.38|14955.38|15074.91|14954.91|15075.41|14955.41|15074.91|14954.91|10
1650234380000|2022-04-17 22:26:20|15074.84|14954.84|15070.92|14950.92|15074.84|14954.84|15070.92|14950.92|10
1650234390000|2022-04-17 22:26:30|15070.69|14950.69|15070.42|14950.42|15071.29|14951.29|15070.42|14950.42|10
1650234400000|2022-04-17 22:26:40|15070.5|14950.5|15070.76|14950.76|15070.83|14950.83|15070.49|14950.49|10
1650234410000|2022-04-17 22:26:50|15071.06|14951.06|15071.22|14951.22|15071.7|14951.7|15071.06|14951.06|9
1650234420000|2022-04-17 22:27:00|15071.16|14951.16|15071.66|14951.66|15072.02|14952.02|15071.16|14951.16|9
1650234430000|2022-04-17 22:27:10|15071.87|14951.87|15072.06|14952.06|15072.06|14952.06|15071.09|14951.09|9
1650234440000|2022-04-17 22:27:20|15072.25|14952.25|15072.62|14952.62|15072.79|14952.79|15071.45|14951.45|10
1650234450000|2022-04-17 22:27:30|15072.67|14952.67|15073.07|14953.07|15073.45|14953.45|15072.67|14952.67|10
1650234460000|2022-04-17 22:27:40|15073.21|14953.21|15073.46|14953.46|15073.51|14953.51|15073.04|14953.04|10
1650234470000|2022-04-17 22:27:50|15073.7|14953.7|15073.39|14953.39|15073.79|14953.79|15073.39|14953.39|9
1650234480000|2022-04-17 22:28:00|15073.54|14953.54|15073.68|14953.68|15073.79|14953.79|15073.45|14953.45|9
1650234490000|2022-04-17 22:28:10|15073.66|14953.66|15072.97|14952.97|15073.87|14953.87|15072.73|14952.73|9
1650234500000|2022-04-17 22:28:20|15072.84|14952.84|15073.2|14953.2|15073.21|14953.21|15072.67|14952.67|9
1650234510000|2022-04-17 22:28:30|15073.23|14953.23|15073.42|14953.42|15073.66|14953.66|15073.23|14953.23|8
1650234520000|2022-04-17 22:28:40|15073.33|14953.33|15072.73|14952.73|15073.33|14953.33|15072.31|14952.31|10
1650234530000|2022-04-17 22:28:50|15072.75|14952.75|15072.74|14952.74|15073.03|14953.03|15072.74|14952.74|8
1650234540000|2022-04-17 22:29:00|15072.69|14952.69|15072.83|14952.83|15072.83|14952.83|15072.49|14952.49|10
1650234550000|2022-04-17 22:29:10|15072.72|14952.72|15072.54|14952.54|15072.72|14952.72|15072.45|14952.45|9
1650234560000|2022-04-17 22:29:20|15072.15|14952.15|15070.48|14950.48|15072.18|14952.18|15070.2|14950.2|10
1650234570000|2022-04-17 22:29:30|15070.45|14950.45|15070.94|14950.94|15070.94|14950.94|15070.02|14950.02|9
1650234580000|2022-04-17 22:29:40|15069.56|14949.56|15068.39|14948.39|15069.56|14949.56|15068.39|14948.39|10
1650234590000|2022-04-17 22:29:50|15068.69|14948.69|15067.82|14947.82|15068.73|14948.73|15067.82|14947.82|10
1650234600000|2022-04-17 22:30:00|15067.88|14947.88|15067.82|14947.82|15067.88|14947.88|15066.75|14946.75|10
1650234610000|2022-04-17 22:30:10|15067.66|14947.66|15068.06|14948.06|15068.17|14948.17|15067.66|14947.66|7
1650234620000|2022-04-17 22:30:20|15068.86|14948.86|15070.09|14950.09|15070.55|14950.55|15068.86|14948.86|9
1650234630000|2022-04-17 22:30:30|15069.5|14949.5|15069.39|14949.39|15070.35|14950.35|15069.39|14949.39|10
1650234640000|2022-04-17 22:30:40|15069.37|14949.37|15069.36|14949.36|15069.65|14949.65|15069.01|14949.01|10
1650234650000|2022-04-17 22:30:50|15069.17|14949.17|15070.5|14950.5|15070.82|14950.82|15069.17|14949.17|9
1650234660000|2022-04-17 22:31:00|15070.14|14950.14|15070.22|14950.22|15070.67|14950.67|15069.92|14949.92|8
1650234670000|2022-04-17 22:31:10|15070.48|14950.48|15071.71|14951.71|15071.71|14951.71|15070.04|14950.04|9
1650234680000|2022-04-17 22:31:20|15072.26|14952.26|15073.24|14953.24|15073.51|14953.51|15072.26|14952.26|8
1650234690000|2022-04-17 22:31:30|15073.01|14953.01|15073.01|14953.01|15073.55|14953.55|15072.82|14952.82|10
1650234700000|2022-04-17 22:31:40|15072.61|14952.61|15072.7|14952.7|15072.7|14952.7|15072.28|14952.28|7
1650234710000|2022-04-17 22:31:50|15072.84|14952.84|15072.58|14952.58|15072.84|14952.84|15072.58|14952.58|8
1650234720000|2022-04-17 22:32:00|15072.47|14952.47|15068.97|14948.97|15072.47|14952.47|15068.97|14948.97|10
1650234730000|2022-04-17 22:32:10|15067.75|14947.75|15066.51|14946.51|15067.75|14947.75|15066.37|14946.37|9
1650234740000|2022-04-17 22:32:20|15066.54|14946.54|15066.01|14946.01|15066.54|14946.54|15065.82|14945.82|9
1650234750000|2022-04-17 22:32:30|15065.68|14945.68|15064.37|14944.37|15065.88|14945.88|15064.31|14944.31|9
1650234760000|2022-04-17 22:32:40|15064.02|14944.02|15063.79|14943.79|15064.02|14944.02|15063.43|14943.43|9
1650234770000|2022-04-17 22:32:50|15063.73|14943.73|15063.9|14943.9|15063.9|14943.9|15063.65|14943.65|10
1650234780000|2022-04-17 22:33:00|15063.91|14943.91|15063.8|14943.8|15064.01|14944.01|15063.64|14943.64|9
1650234790000|2022-04-17 22:33:10|15063.95|14943.95|15062.14|14942.14|15063.95|14943.95|15062.14|14942.14|8
1650234800000|2022-04-17 22:33:20|15060.12|14940.12|15053.44|14933.44|15060.12|14940.12|15053.44|14933.44|10
1650234810000|2022-04-17 22:33:30|15053.24|14933.24|15052.94|14932.94|15053.24|14933.24|15052.03|14932.03|9
1650234820000|2022-04-17 22:33:40|15053.12|14933.12|15054.33|14934.33|15054.52|14934.52|15053.12|14933.12|9
1650234830000|2022-04-17 22:33:50|15054.37|14934.37|15055.38|14935.38|15055.38|14935.38|15054.36|14934.36|8
1650234840000|2022-04-17 22:34:00|15055.69|14935.69|15055.15|14935.15|15055.69|14935.69|15054.85|14934.85|9
1650234850000|2022-04-17 22:34:10|15055.27|14935.27|15055.48|14935.48|15055.74|14935.74|15055.27|14935.27|9
1650234860000|2022-04-17 22:34:20|15055.29|14935.29|15055.22|14935.22|15055.58|14935.58|15055.13|14935.13|8
1650234870000|2022-04-17 22:34:30|15054.96|14934.96|15050.46|14930.46|15054.96|14934.96|15050.46|14930.46|10
1650234880000|2022-04-17 22:34:40|15049.96|14929.96|15049.57|14929.57|15049.96|14929.96|15048.59|14928.59|10
1650234890000|2022-04-17 22:34:50|15049.04|14929.04|15049.73|14929.73|15049.73|14929.73|15048.54|14928.54|10
1650234900000|2022-04-17 22:35:00|15049.74|14929.74|15049.98|14929.98|15050.11|14930.11|15049.05|14929.05|10
1650234910000|2022-04-17 22:35:10|15049.73|14929.73|15050.02|14930.02|15050.5|14930.5|15049.73|14929.73|10
1650234920000|2022-04-17 22:35:20|15050.57|14930.57|15051.41|14931.41|15051.41|14931.41|15050.36|14930.36|10
1650234930000|2022-04-17 22:35:30|15051.43|14931.43|15051.51|14931.51|15051.64|14931.64|15051.22|14931.22|10
1650234940000|2022-04-17 22:35:40|15051.53|14931.53|15050.42|14930.42|15051.53|14931.53|15050.32|14930.32|9
1650234950000|2022-04-17 22:35:50|15050.19|14930.19|15049.3|14929.3|15050.19|14930.19|15049.23|14929.23|10
1650234960000|2022-04-17 22:36:00|15049.18|14929.18|15048.48|14928.48|15049.18|14929.18|15048.47|14928.47|10
1650234970000|2022-04-17 22:36:10|15048.2|14928.2|15047.4|14927.4|15048.2|14928.2|15047.4|14927.4|8
1650234980000|2022-04-17 22:36:20|15047.15|14927.15|15047.21|14927.21|15047.35|14927.35|15047.01|14927.01|10
1650234990000|2022-04-17 22:36:30|15046.99|14926.99|15045.99|14925.99|15047.33|14927.33|15045.99|14925.99|10
1650235000000|2022-04-17 22:36:40|15045.97|14925.97|15045.98|14925.98|15046.45|14926.45|15045.54|14925.54|10
1650235010000|2022-04-17 22:36:50|15046.13|14926.13|15046.36|14926.36|15046.92|14926.92|15046.13|14926.13|9
1650235020000|2022-04-17 22:37:00|15046.38|14926.38|15047.07|14927.07|15047.14|14927.14|15046.38|14926.38|9
1650235030000|2022-04-17 22:37:10|15047.22|14927.22|15047.63|14927.63|15048|14928|15047.22|14927.22|9
1650235040000|2022-04-17 22:37:20|15048.47|14928.47|15049.11|14929.11|15049.11|14929.11|15048.47|14928.47|7
1650235050000|2022-04-17 22:37:30|15048.84|14928.84|15050.59|14930.59|15050.78|14930.78|15048.84|14928.84|10
1650235060000|2022-04-17 22:37:40|15051|14931|15051.3|14931.3|15051.5|14931.5|15051|14931|8
1650235070000|2022-04-17 22:37:50|15051.24|14931.24|15052.32|14932.32|15052.35|14932.35|15051.24|14931.24|8
1650235080000|2022-04-17 22:38:00|15052.4|14932.4|15052.08|14932.08|15052.4|14932.4|15052.07|14932.07|10
1650235090000|2022-04-17 22:38:10|15052.01|14932.01|15050.83|14930.83|15052.01|14932.01|15050.73|14930.73|10
1650235100000|2022-04-17 22:38:20|15050.99|14930.99|15049.6|14929.6|15051.18|14931.18|15049.6|14929.6|9
1650235110000|2022-04-17 22:38:30|15049.66|14929.66|15046.71|14926.71|15049.97|14929.97|15046.71|14926.71|10
1650235120000|2022-04-17 22:38:40|15046.86|14926.86|15043.68|14923.68|15046.86|14926.86|15043.68|14923.68|10
1650235130000|2022-04-17 22:38:50|15043.55|14923.55|15040.46|14920.46|15043.55|14923.55|15040.06|14920.06|10
1650235140000|2022-04-17 22:39:00|15039.12|14919.12|15038.62|14918.62|15039.78|14919.78|15038.18|14918.18|10
1650235150000|2022-04-17 22:39:10|15038.81|14918.81|15039.79|14919.79|15039.79|14919.79|15038.53|14918.53|9
1650235160000|2022-04-17 22:39:20|15039.64|14919.64|15041.83|14921.83|15041.83|14921.83|15039.64|14919.64|10
1650235170000|2022-04-17 22:39:30|15041.62|14921.62|15042.56|14922.56|15043.03|14923.03|15041.62|14921.62|9
1650235180000|2022-04-17 22:39:40|15042.14|14922.14|15041.13|14921.13|15042.27|14922.27|15040.99|14920.99|10
1650235190000|2022-04-17 22:39:50|15040.57|14920.57|15037.55|14917.55|15041.01|14921.01|15037.55|14917.55|10
1650235200000|2022-04-17 22:40:00|15037.21|14917.21|15037.79|14917.79|15038.36|14918.36|15037.21|14917.21|10
1650235210000|2022-04-17 22:40:10|15037.11|14917.11|15036.11|14916.11|15037.17|14917.17|15036.08|14916.08|10
1650235220000|2022-04-17 22:40:20|15035.56|14915.56|15033.84|14913.84|15035.56|14915.56|15033.84|14913.84|10
1650235230000|2022-04-17 22:40:30|15033.86|14913.86|15033.43|14913.43|15033.86|14913.86|15033.43|14913.43|10
1650235240000|2022-04-17 22:40:40|15033.42|14913.42|15033.03|14913.03|15033.42|14913.42|15033.03|14913.03|10
1650235250000|2022-04-17 22:40:50|15033.04|14913.04|15032.57|14912.57|15033.24|14913.24|15032.39|14912.39|9
1650235260000|2022-04-17 22:41:00|15032.49|14912.49|15032.51|14912.51|15032.75|14912.75|15032.46|14912.46|9
1650235270000|2022-04-17 22:41:10|15032.61|14912.61|15032.99|14912.99|15033.06|14913.06|15032.36|14912.36|9
1650235280000|2022-04-17 22:41:20|15033.05|14913.05|15032.14|14912.14|15033.18|14913.18|15032.14|14912.14|10
1650235290000|2022-04-17 22:41:30|15032.18|14912.18|15029.88|14909.88|15032.27|14912.27|15029.88|14909.88|10
1650235300000|2022-04-17 22:41:40|15029.71|14909.71|15028.53|14908.53|15029.71|14909.71|15028.46|14908.46|8
1650235310000|2022-04-17 22:41:50|15028.32|14908.32|15026.31|14906.31|15028.8|14908.8|15026.31|14906.31|9
1650235320000|2022-04-17 22:42:00|15025.91|14905.91|15024.09|14904.09|15025.91|14905.91|15023.94|14903.94|9
1650235330000|2022-04-17 22:42:10|15023.56|14903.56|15021.87|14901.87|15023.56|14903.56|15021.87|14901.87|10
1650235340000|2022-04-17 22:42:20|15021.79|14901.79|15020.97|14900.97|15022.15|14902.15|15020.97|14900.97|10
1650235350000|2022-04-17 22:42:30|15021.24|14901.24|15019.27|14899.27|15021.27|14901.27|15019.08|14899.08|9
1650235360000|2022-04-17 22:42:40|15018.15|14898.15|15016.21|14896.21|15018.15|14898.15|15016.21|14896.21|10
1650235370000|2022-04-17 22:42:50|15016.17|14896.17|15016.51|14896.51|15016.51|14896.51|15015.7|14895.7|10
1650235380000|2022-04-17 22:43:00|15016.44|14896.44|15015.81|14895.81|15016.52|14896.52|15015.81|14895.81|10
1650235390000|2022-04-17 22:43:10|15015.65|14895.65|15014.97|14894.97|15015.65|14895.65|15014.34|14894.34|10
1650235400000|2022-04-17 22:43:20|15015.24|14895.24|15015.07|14895.07|15015.24|14895.24|15014.87|14894.87|8
1650235410000|2022-04-17 22:43:30|15015|14895|15014.67|14894.67|15015.12|14895.12|15014.66|14894.66|9
1650235420000|2022-04-17 22:43:40|15014.4|14894.4|15015.04|14895.04|15015.04|14895.04|15013.94|14893.94|9
1650235430000|2022-04-17 22:43:50|15014.73|14894.73|15015.29|14895.29|15015.69|14895.69|15014.73|14894.73|10
1650235440000|2022-04-17 22:44:00|15015.1|14895.1|15016.13|14896.13|15016.13|14896.13|15015.1|14895.1|10
1650235450000|2022-04-17 22:44:10|15015.96|14895.96|15016.45|14896.45|15016.45|14896.45|15015.82|14895.82|10
1650235460000|2022-04-17 22:44:20|15016.64|14896.64|15017.24|14897.24|15017.24|14897.24|15016.46|14896.46|9
1650235470000|2022-04-17 22:44:30|15017.49|14897.49|15017.82|14897.82|15017.94|14897.94|15017.49|14897.49|9
1650235480000|2022-04-17 22:44:40|15017.95|14897.95|15017.9|14897.9|15018.22|14898.22|15017.45|14897.45|10
1650235490000|2022-04-17 22:44:50|15017.83|14897.83|15018.02|14898.02|15018.09|14898.09|15017.75|14897.75|10
1650235500000|2022-04-17 22:45:00|15017.94|14897.94|15016.1|14896.1|15018.56|14898.56|15016.1|14896.1|10
1650235510000|2022-04-17 22:45:10|15015.85|14895.85|15011.92|14891.92|15015.85|14895.85|15011.92|14891.92|10
1650235520000|2022-04-17 22:45:20|15011.73|14891.73|15009.24|14889.24|15011.73|14891.73|15009.11|14889.11|10
1650235530000|2022-04-17 22:45:30|15009.13|14889.13|15006.33|14886.33|15009.13|14889.13|15006.33|14886.33|10
1650235540000|2022-04-17 22:45:40|15006.36|14886.36|15005.99|14885.99|15006.41|14886.41|15005.72|14885.72|10
1650235550000|2022-04-17 22:45:50|15006.13|14886.13|15006.56|14886.56|15006.58|14886.58|15005.87|14885.87|10
1650235560000|2022-04-17 22:46:00|15006.48|14886.48|15005.78|14885.78|15006.48|14886.48|15005.7|14885.7|10
1650235570000|2022-04-17 22:46:10|15005.84|14885.84|15005.61|14885.61|15005.91|14885.91|15004.95|14884.95|10
1650235580000|2022-04-17 22:46:20|15005.83|14885.83|15005.33|14885.33|15005.83|14885.83|15005.33|14885.33|10
1650235590000|2022-04-17 22:46:30|15005.34|14885.34|15003.11|14883.11|15005.34|14885.34|15003.07|14883.07|10
1650235600000|2022-04-17 22:46:40|15003.06|14883.06|15001.53|14881.53|15003.23|14883.23|15001.42|14881.42|10
1650235610000|2022-04-17 22:46:50|15001.52|14881.52|15000.98|14880.98|15001.52|14881.52|15000.98|14880.98|10
1650235620000|2022-04-17 22:47:00|15000.91|14880.91|14999.42|14879.42|15000.91|14880.91|14999.42|14879.42|10
1650235630000|2022-04-17 22:47:10|14998.93|14878.93|14997.67|14877.67|14998.95|14878.95|14997.67|14877.67|10
1650235640000|2022-04-17 22:47:20|14997.59|14877.59|14996.28|14876.28|14997.85|14877.85|14995.22|14875.22|10
1650235650000|2022-04-17 22:47:30|14997.04|14877.04|14989.68|14869.68|14997.04|14877.04|14989.68|14869.68|10
1650235660000|2022-04-17 22:47:40|14987.06|14867.06|14977.3|14857.3|14987.06|14867.06|14977.3|14857.3|10
1650235670000|2022-04-17 22:47:50|14977.26|14857.26|14969.19|14849.19|14977.26|14857.26|14969.19|14849.19|10
1650235680000|2022-04-17 22:48:00|14968.87|14848.87|14970.16|14850.16|14970.16|14850.16|14968.54|14848.54|10
1650235690000|2022-04-17 22:48:10|14970.98|14850.98|14971.69|14851.69|14973.16|14853.16|14970.98|14850.98|10
1650235700000|2022-04-17 22:48:20|14971.42|14851.42|14962.99|14842.99|14971.42|14851.42|14962.99|14842.99|10
1650235710000|2022-04-17 22:48:30|14962.92|14842.92|14963.75|14843.75|14963.75|14843.75|14962.4|14842.4|10
1650235720000|2022-04-17 22:48:40|14964.11|14844.11|14961.47|14841.47|14964.11|14844.11|14961.47|14841.47|9
1650235730000|2022-04-17 22:48:50|14961.22|14841.22|14958.45|14838.45|14961.22|14841.22|14958.36|14838.36|10
1650235740000|2022-04-17 22:49:00|14958.28|14838.28|14952.58|14832.58|14958.28|14838.28|14952.58|14832.58|10
1650235750000|2022-04-17 22:49:10|14952.25|14832.25|14949.09|14829.09|14952.25|14832.25|14949.04|14829.04|10
1650235760000|2022-04-17 22:49:20|14948.93|14828.93|14948.26|14828.26|14948.93|14828.93|14948.2|14828.2|10
1650235770000|2022-04-17 22:49:30|14949.1|14829.1|14951.41|14831.41|14951.41|14831.41|14948.86|14828.86|10
1650235780000|2022-04-17 22:49:40|14952.12|14832.12|14953.56|14833.56|14953.56|14833.56|14951.46|14831.46|10
1650235790000|2022-04-17 22:49:50|14954.45|14834.45|14958.35|14838.35|14958.35|14838.35|14954.45|14834.45|10
1650235800000|2022-04-17 22:50:00|14958.52|14838.52|14959.13|14839.13|14959.27|14839.27|14958.52|14838.52|10
1650235810000|2022-04-17 22:50:10|14959.47|14839.47|14961.78|14841.78|14961.78|14841.78|14959.47|14839.47|10
1650235820000|2022-04-17 22:50:20|14962.19|14842.19|14962.99|14842.99|14963.53|14843.53|14962.19|14842.19|9
1650235830000|2022-04-17 22:50:30|14962.8|14842.8|14961.67|14841.67|14962.8|14842.8|14961.63|14841.63|10
1650235840000|2022-04-17 22:50:40|14961.86|14841.86|14963.4|14843.4|14963.77|14843.77|14961.86|14841.86|10
1650235850000|2022-04-17 22:50:50|14963.42|14843.42|14966.16|14846.16|14966.87|14846.87|14963.42|14843.42|10
1650235860000|2022-04-17 22:51:00|14965.95|14845.95|14967.6|14847.6|14967.6|14847.6|14965.95|14845.95|10
1650235870000|2022-04-17 22:51:10|14967.55|14847.55|14968.13|14848.13|14968.76|14848.76|14967.55|14847.55|10
1650235880000|2022-04-17 22:51:20|14968.18|14848.18|14969.21|14849.21|14969.21|14849.21|14968.18|14848.18|9
1650235890000|2022-04-17 22:51:30|14969.3|14849.3|14970.12|14850.12|14970.32|14850.32|14969.3|14849.3|10
1650235900000|2022-04-17 22:51:40|14969.37|14849.37|14968.71|14848.71|14969.64|14849.64|14968.71|14848.71|9
1650235910000|2022-04-17 22:51:50|14968.72|14848.72|14969.06|14849.06|14969.12|14849.12|14968.72|14848.72|9
1650235920000|2022-04-17 22:52:00|14969.18|14849.18|14969.57|14849.57|14969.57|14849.57|14969.13|14849.13|10
1650235930000|2022-04-17 22:52:10|14969.85|14849.85|14967.95|14847.95|14969.85|14849.85|14967.95|14847.95|10
1650235940000|2022-04-17 22:52:20|14967.86|14847.86|14965.23|14845.23|14967.86|14847.86|14965.23|14845.23|10
1650235950000|2022-04-17 22:52:30|14964.63|14844.63|14963.35|14843.35|14964.63|14844.63|14963.35|14843.35|9
1650235960000|2022-04-17 22:52:40|14963.25|14843.25|14960.76|14840.76|14963.25|14843.25|14960.76|14840.76|9
1650235970000|2022-04-17 22:52:50|14961.04|14841.04|14961.57|14841.57|14961.57|14841.57|14960.92|14840.92|10
1650235980000|2022-04-17 22:53:00|14961.59|14841.59|14962.14|14842.14|14962.14|14842.14|14961.32|14841.32|10
1650235990000|2022-04-17 22:53:10|14962.01|14842.01|14964.22|14844.22|14964.22|14844.22|14961.97|14841.97|10
1650236000000|2022-04-17 22:53:20|14964.75|14844.75|14967.41|14847.41|14967.41|14847.41|14964.75|14844.75|10
1650236010000|2022-04-17 22:53:30|14967.56|14847.56|14968.43|14848.43|14968.56|14848.56|14967.32|14847.32|9
1650236020000|2022-04-17 22:53:40|14968.49|14848.49|14968.36|14848.36|14968.76|14848.76|14968.16|14848.16|9
1650236030000|2022-04-17 22:53:50|14968.23|14848.23|14968.55|14848.55|14968.86|14848.86|14968.21|14848.21|9
1650236040000|2022-04-17 22:54:00|14968.36|14848.36|14967.28|14847.28|14968.36|14848.36|14967.26|14847.26|9
1650236050000|2022-04-17 22:54:10|14967.29|14847.29|14966.34|14846.34|14967.78|14847.78|14966.34|14846.34|9
1650236060000|2022-04-17 22:54:20|14966.35|14846.35|14966.89|14846.89|14967.09|14847.09|14966.12|14846.12|10
1650236070000|2022-04-17 22:54:30|14966.93|14846.93|14965.34|14845.34|14967.06|14847.06|14965.34|14845.34|9
1650236080000|2022-04-17 22:54:40|14965.45|14845.45|14965.97|14845.97|14966.34|14846.34|14965.45|14845.45|10
1650236090000|2022-04-17 22:54:50|14965.86|14845.86|14965.09|14845.09|14965.86|14845.86|14965.09|14845.09|10
1650236100000|2022-04-17 22:55:00|14965.22|14845.22|14962.8|14842.8|14965.22|14845.22|14962.8|14842.8|9
1650236110000|2022-04-17 22:55:10|14962.72|14842.72|14961.76|14841.76|14962.72|14842.72|14961.72|14841.72|9
1650236120000|2022-04-17 22:55:20|14961.38|14841.38|14962.37|14842.37|14962.39|14842.39|14961.14|14841.14|9
1650236130000|2022-04-17 22:55:30|14962.23|14842.23|14961.72|14841.72|14962.25|14842.25|14961.57|14841.57|10
1650236140000|2022-04-17 22:55:40|14961.43|14841.43|14962.54|14842.54|14962.54|14842.54|14961.14|14841.14|10
1650236150000|2022-04-17 22:55:50|14963.3|14843.3|14964.79|14844.79|14964.79|14844.79|14963.17|14843.17|9
1650236160000|2022-04-17 22:56:00|14964.99|14844.99|14967.28|14847.28|14967.28|14847.28|14964.99|14844.99|10
1650236170000|2022-04-17 22:56:10|14967.46|14847.46|14969.19|14849.19|14969.19|14849.19|14967.46|14847.46|10
1650236180000|2022-04-17 22:56:20|14969.02|14849.02|14970.05|14850.05|14970.05|14850.05|14969.02|14849.02|8
1650236190000|2022-04-17 22:56:30|14970.38|14850.38|14970.72|14850.72|14970.85|14850.85|14970.38|14850.38|9
1650236200000|2022-04-17 22:56:40|14970.99|14850.99|14970.47|14850.47|14971.07|14851.07|14970.47|14850.47|10
1650236210000|2022-04-17 22:56:50|14970.62|14850.62|14968.39|14848.39|14970.64|14850.64|14968.39|14848.39|10
1650236220000|2022-04-17 22:57:00|14968.34|14848.34|14968.08|14848.08|14968.57|14848.57|14968.04|14848.04|9
1650236230000|2022-04-17 22:57:10|14968.17|14848.17|14967.78|14847.78|14968.35|14848.35|14967.78|14847.78|10
1650236240000|2022-04-17 22:57:20|14968.06|14848.06|14967.57|14847.57|14968.21|14848.21|14967.57|14847.57|10
1650236250000|2022-04-17 22:57:30|14967.79|14847.79|14966.9|14846.9|14967.79|14847.79|14966.9|14846.9|10
1650236260000|2022-04-17 22:57:40|14966.84|14846.84|14966.84|14846.84|14967.01|14847.01|14966.67|14846.67|8
1650236270000|2022-04-17 22:57:50|14967.05|14847.05|14967.03|14847.03|14967.4|14847.4|14967.01|14847.01|10
1650236280000|2022-04-17 22:58:00|14967.08|14847.08|14966.97|14846.97|14967.08|14847.08|14966.71|14846.71|10
1650236290000|2022-04-17 22:58:10|14966.96|14846.96|14967.59|14847.59|14967.59|14847.59|14966.89|14846.89|9
1650236300000|2022-04-17 22:58:20|14967.73|14847.73|14967.11|14847.11|14967.73|14847.73|14967.11|14847.11|10
1650236310000|2022-04-17 22:58:30|14967.16|14847.16|14967.19|14847.19|14967.36|14847.36|14967.13|14847.13|10
1650236320000|2022-04-17 22:58:40|14967.12|14847.12|14966.89|14846.89|14967.24|14847.24|14966.71|14846.71|9
1650236330000|2022-04-17 22:58:50|14966.78|14846.78|14965.94|14845.94|14966.79|14846.79|14965.62|14845.62|10
1650236340000|2022-04-17 22:59:00|14965.86|14845.86|14963.91|14843.91|14966.2|14846.2|14963.91|14843.91|10
1650236350000|2022-04-17 22:59:10|14963.9|14843.9|14959.12|14839.12|14963.94|14843.94|14959.12|14839.12|10
1650236360000|2022-04-17 22:59:20|14959.39|14839.39|14956.57|14836.57|14959.39|14839.39|14956.55|14836.55|9
1650236370000|2022-04-17 22:59:30|14956.13|14836.13|14955.78|14835.78|14956.13|14836.13|14955.72|14835.72|6
1650236380000|2022-04-17 22:59:40|14954.9|14834.9|14955.62|14835.62|14955.62|14835.62|14954.9|14834.9|10
1650236390000|2022-04-17 22:59:50|14955.51|14835.51|14953.14|14833.14|14955.51|14835.51|14952.65|14832.65|10
1650236400000|2022-04-17 23:00:00|14953.05|14833.05|14952.4|14832.4|14953.42|14833.42|14952.4|14832.4|10
1650236410000|2022-04-17 23:00:10|14952.6|14832.6|14952.08|14832.08|14952.7|14832.7|14952.08|14832.08|10
1650236420000|2022-04-17 23:00:20|14951.75|14831.75|14950.35|14830.35|14951.75|14831.75|14950.32|14830.32|10
1650236430000|2022-04-17 23:00:30|14950.39|14830.39|14950.53|14830.53|14950.65|14830.65|14950.22|14830.22|10
1650236440000|2022-04-17 23:00:40|14950.56|14830.56|14950.04|14830.04|14950.56|14830.56|14949.95|14829.95|9
1650236450000|2022-04-17 23:00:50|14949.95|14829.95|14949.6|14829.6|14949.95|14829.95|14949.48|14829.48|8
1650236460000|2022-04-17 23:01:00|14949.35|14829.35|14949.12|14829.12|14949.35|14829.35|14948.81|14828.81|10
1650236470000|2022-04-17 23:01:10|14948.69|14828.69|14948.89|14828.89|14949.18|14829.18|14948.69|14828.69|10
1650236480000|2022-04-17 23:01:20|14948.83|14828.83|14946.6|14826.6|14948.87|14828.87|14946.6|14826.6|10
1650236490000|2022-04-17 23:01:30|14946.33|14826.33|14944.78|14824.78|14946.34|14826.34|14944.78|14824.78|10
1650236500000|2022-04-17 23:01:40|14944.5|14824.5|14943.32|14823.32|14944.5|14824.5|14943.32|14823.32|9
1650236510000|2022-04-17 23:01:50|14943.07|14823.07|14937.74|14817.74|14943.07|14823.07|14937.74|14817.74|10
1650236520000|2022-04-17 23:02:00|14937.58|14817.58|14934.59|14814.59|14937.61|14817.61|14934.59|14814.59|10
1650236530000|2022-04-17 23:02:10|14934.97|14814.97|14933.34|14813.34|14934.99|14814.99|14933.34|14813.34|9
1650236540000|2022-04-17 23:02:20|14932.29|14812.29|14927.67|14807.67|14932.29|14812.29|14927.67|14807.67|10
1650236550000|2022-04-17 23:02:30|14927.79|14807.79|14919.97|14799.97|14927.79|14807.79|14919.97|14799.97|10
1650236560000|2022-04-17 23:02:40|14918.5|14798.5|14918.04|14798.04|14918.5|14798.5|14917.65|14797.65|10
1650236570000|2022-04-17 23:02:50|14917.69|14797.69|14916.44|14796.44|14917.86|14797.86|14916.44|14796.44|10
1650236580000|2022-04-17 23:03:00|14915.83|14795.83|14915.94|14795.94|14915.96|14795.96|14915.7|14795.7|10
1650236590000|2022-04-17 23:03:10|14915.9|14795.9|14915.42|14795.42|14915.9|14795.9|14914.78|14794.78|10
1650236600000|2022-04-17 23:03:20|14915.56|14795.56|14913.5|14793.5|14915.56|14795.56|14913.5|14793.5|10
1650236610000|2022-04-17 23:03:30|14913.21|14793.21|14911.57|14791.57|14913.21|14793.21|14911.43|14791.43|10
1650236620000|2022-04-17 23:03:40|14911.64|14791.64|14906.47|14786.47|14911.65|14791.65|14906.47|14786.47|10
1650236630000|2022-04-17 23:03:50|14904.87|14784.87|14896.63|14776.63|14904.93|14784.93|14896.63|14776.63|10
1650236640000|2022-04-17 23:04:00|14896.53|14776.53|14894.15|14774.15|14896.53|14776.53|14893.69|14773.69|10
1650236650000|2022-04-17 23:04:10|14896.09|14776.09|14896.01|14776.01|14896.27|14776.27|14894.11|14774.11|10
1650236660000|2022-04-17 23:04:20|14896.04|14776.04|14896.35|14776.35|14896.35|14776.35|14895.75|14775.75|10
1650236670000|2022-04-17 23:04:30|14896.03|14776.03|14894.69|14774.69|14896.03|14776.03|14894.69|14774.69|9
1650236680000|2022-04-17 23:04:40|14894.55|14774.55|14891.13|14771.13|14894.55|14774.55|14891.13|14771.13|10
1650236690000|2022-04-17 23:04:50|14890.71|14770.71|14887.61|14767.61|14890.71|14770.71|14887.61|14767.61|10
1650236700000|2022-04-17 23:05:00|14887.69|14767.69|14887.07|14767.07|14888.42|14768.42|14887.07|14767.07|10
1650236710000|2022-04-17 23:05:10|14887.03|14767.03|14884.56|14764.56|14887.35|14767.35|14884.56|14764.56|10
1650236720000|2022-04-17 23:05:20|14884.2|14764.2|14882.95|14762.95|14884.76|14764.76|14882.95|14762.95|10
1650236730000|2022-04-17 23:05:30|14883.13|14763.13|14881.92|14761.92|14883.13|14763.13|14881.6|14761.6|10
1650236740000|2022-04-17 23:05:40|14881.74|14761.74|14885.44|14765.44|14885.44|14765.44|14881.57|14761.57|10
1650236750000|2022-04-17 23:05:50|14884.84|14764.84|14883.87|14763.87|14884.84|14764.84|14883.66|14763.66|10
1650236760000|2022-04-17 23:06:00|14883.76|14763.76|14883.09|14763.09|14884.13|14764.13|14883.09|14763.09|10
1650236770000|2022-04-17 23:06:10|14882.54|14762.54|14879.28|14759.28|14882.54|14762.54|14879.14|14759.14|10
1650236780000|2022-04-17 23:06:20|14879.25|14759.25|14879.05|14759.05|14879.28|14759.28|14878.79|14758.79|10
1650236790000|2022-04-17 23:06:30|14879|14759|14873.7|14753.7|14879.19|14759.19|14873.7|14753.7|10
1650236800000|2022-04-17 23:06:40|14873.3|14753.3|14873.29|14753.29|14873.3|14753.3|14872.41|14752.41|10
1650236810000|2022-04-17 23:06:50|14873.41|14753.41|14876.3|14756.3|14876.41|14756.41|14873.41|14753.41|10
1650236820000|2022-04-17 23:07:00|14876.39|14756.39|14875.32|14755.32|14876.41|14756.41|14875.32|14755.32|10
1650236830000|2022-04-17 23:07:10|14875.08|14755.08|14873.74|14753.74|14875.18|14755.18|14873.74|14753.74|9
1650236840000|2022-04-17 23:07:20|14873.33|14753.33|14872.23|14752.23|14873.33|14753.33|14872.23|14752.23|10
1650236850000|2022-04-17 23:07:30|14872.57|14752.57|14873.69|14753.69|14873.69|14753.69|14872.27|14752.27|9
1650236860000|2022-04-17 23:07:40|14873.98|14753.98|14876.04|14756.04|14876.04|14756.04|14873.98|14753.98|10
1650236870000|2022-04-17 23:07:50|14876.01|14756.01|14874.58|14754.58|14876.05|14756.05|14874.58|14754.58|9
1650236880000|2022-04-17 23:08:00|14874.75|14754.75|14874.46|14754.46|14875.01|14755.01|14874.46|14754.46|9
1650236890000|2022-04-17 23:08:10|14874.39|14754.39|14875.53|14755.53|14875.53|14755.53|14874.15|14754.15|10
1650236900000|2022-04-17 23:08:20|14875.66|14755.66|14877.51|14757.51|14877.51|14757.51|14875.66|14755.66|10
1650236910000|2022-04-17 23:08:30|14878.32|14758.32|14885.56|14765.56|14885.56|14765.56|14878.32|14758.32|10
1650236920000|2022-04-17 23:08:40|14885.46|14765.46|14882.42|14762.42|14885.46|14765.46|14882.02|14762.02|10
1650236930000|2022-04-17 23:08:50|14882.3|14762.3|14881.98|14761.98|14883.22|14763.22|14881.43|14761.43|10
1650236940000|2022-04-17 23:09:00|14882.35|14762.35|14883.78|14763.78|14884.34|14764.34|14882.19|14762.19|9
1650236950000|2022-04-17 23:09:10|14883.67|14763.67|14882.85|14762.85|14884.78|14764.78|14882.01|14762.01|9
1650236960000|2022-04-17 23:09:20|14882.8|14762.8|14875.74|14755.74|14882.8|14762.8|14875.74|14755.74|10
1650236970000|2022-04-17 23:09:30|14875.8|14755.8|14871.2|14751.2|14877.08|14757.08|14871.2|14751.2|10
1650236980000|2022-04-17 23:09:40|14870.21|14750.21|14866.43|14746.43|14870.21|14750.21|14866.43|14746.43|10
1650236990000|2022-04-17 23:09:50|14866.04|14746.04|14864.92|14744.92|14866.04|14746.04|14864.64|14744.64|9
1650237000000|2022-04-17 23:10:00|14865.29|14745.29|14863.69|14743.69|14865.29|14745.29|14863.66|14743.66|9
1650237010000|2022-04-17 23:10:10|14863.8|14743.8|14864.23|14744.23|14864.69|14744.69|14863.54|14743.54|10
1650237020000|2022-04-17 23:10:20|14863.86|14743.86|14863.03|14743.03|14863.86|14743.86|14862.55|14742.55|9
1650237030000|2022-04-17 23:10:30|14863.24|14743.24|14864.38|14744.38|14864.38|14744.38|14862.57|14742.57|10
1650237040000|2022-04-17 23:10:40|14865.48|14745.48|14864.97|14744.97|14866.41|14746.41|14864.97|14744.97|10
1650237050000|2022-04-17 23:10:50|14865.71|14745.71|14866.51|14746.51|14867.08|14747.08|14865.38|14745.38|10
1650237060000|2022-04-17 23:11:00|14866.06|14746.06|14869.81|14749.81|14869.88|14749.88|14866.06|14746.06|10
1650237070000|2022-04-17 23:11:10|14870.3|14750.3|14871.71|14751.71|14871.71|14751.71|14870.3|14750.3|10
1650237080000|2022-04-17 23:11:20|14871.41|14751.41|14874.51|14754.51|14874.51|14754.51|14871.41|14751.41|10
1650237090000|2022-04-17 23:11:30|14874.97|14754.97|14875.82|14755.82|14875.82|14755.82|14874.38|14754.38|10
1650237100000|2022-04-17 23:11:40|14875.64|14755.64|14877.57|14757.57|14877.57|14757.57|14875.11|14755.11|10
1650237110000|2022-04-17 23:11:50|14877.84|14757.84|14881.4|14761.4|14881.4|14761.4|14877.84|14757.84|10
1650237120000|2022-04-17 23:12:00|14881.19|14761.19|14884.78|14764.78|14884.78|14764.78|14881.19|14761.19|10
1650237130000|2022-04-17 23:12:10|14884.94|14764.94|14886.21|14766.21|14887.02|14767.02|14884.94|14764.94|10
1650237140000|2022-04-17 23:12:20|14886.18|14766.18|14885.24|14765.24|14886.18|14766.18|14883.84|14763.84|10
1650237150000|2022-04-17 23:12:30|14885.32|14765.32|14884.03|14764.03|14885.32|14765.32|14883.06|14763.06|10
1650237160000|2022-04-17 23:12:40|14884.13|14764.13|14884.4|14764.4|14884.86|14764.86|14883.8|14763.8|10
1650237170000|2022-04-17 23:12:50|14884.05|14764.05|14882.68|14762.68|14884.09|14764.09|14882.62|14762.62|9
1650237180000|2022-04-17 23:13:00|14882.52|14762.52|14881.79|14761.79|14882.7|14762.7|14881.79|14761.79|10
1650237190000|2022-04-17 23:13:10|14882.04|14762.04|14882.76|14762.76|14882.76|14762.76|14881.09|14761.09|10
1650237200000|2022-04-17 23:13:20|14882.98|14762.98|14881.85|14761.85|14883.28|14763.28|14881.72|14761.72|10
1650237210000|2022-04-17 23:13:30|14881.66|14761.66|14882.79|14762.79|14882.86|14762.86|14881.66|14761.66|10
1650237220000|2022-04-17 23:13:40|14883.4|14763.4|14884.42|14764.42|14884.42|14764.42|14883.27|14763.27|10
1650237230000|2022-04-17 23:13:50|14883.82|14763.82|14883.16|14763.16|14884.35|14764.35|14883.16|14763.16|10
1650237240000|2022-04-17 23:14:00|14883.13|14763.13|14883.64|14763.64|14883.64|14763.64|14883.1|14763.1|10
1650237250000|2022-04-17 23:14:10|14883.52|14763.52|14884.6|14764.6|14884.6|14764.6|14883.35|14763.35|10
1650237260000|2022-04-17 23:14:20|14884.02|14764.02|14883.98|14763.98|14884.8|14764.8|14883.92|14763.92|9
1650237270000|2022-04-17 23:14:30|14884.4|14764.4|14883.39|14763.39|14884.4|14764.4|14882.98|14762.98|10
1650237280000|2022-04-17 23:14:40|14884.17|14764.17|14881.73|14761.73|14884.17|14764.17|14881.73|14761.73|10
1650237290000|2022-04-17 23:14:50|14881.99|14761.99|14882.56|14762.56|14882.95|14762.95|14881.88|14761.88|10
1650237300000|2022-04-17 23:15:00|14882.55|14762.55|14881.02|14761.02|14882.55|14762.55|14880.05|14760.05|9
1650237310000|2022-04-17 23:15:10|14880.65|14760.65|14879.46|14759.46|14881.14|14761.14|14879.46|14759.46|10
1650237320000|2022-04-17 23:15:20|14879.67|14759.67|14878.3|14758.3|14879.7|14759.7|14878.3|14758.3|9
1650237330000|2022-04-17 23:15:30|14878.07|14758.07|14870.59|14750.59|14878.07|14758.07|14870.59|14750.59|10
1650237340000|2022-04-17 23:15:40|14871.07|14751.07|14868.52|14748.52|14871.07|14751.07|14868.52|14748.52|8
1650237350000|2022-04-17 23:15:50|14868.53|14748.53|14870.13|14750.13|14870.36|14750.36|14868.28|14748.28|10
1650237360000|2022-04-17 23:16:00|14869.96|14749.96|14873.29|14753.29|14873.29|14753.29|14869.96|14749.96|10
1650237370000|2022-04-17 23:16:10|14873.21|14753.21|14877.39|14757.39|14877.39|14757.39|14873.21|14753.21|10
1650237380000|2022-04-17 23:16:20|14877.5|14757.5|14881.16|14761.16|14881.16|14761.16|14877.41|14757.41|10
1650237390000|2022-04-17 23:16:30|14881.64|14761.64|14883.76|14763.76|14883.76|14763.76|14881.64|14761.64|10
1650237400000|2022-04-17 23:16:40|14883.95|14763.95|14884.97|14764.97|14884.98|14764.98|14883.95|14763.95|9
1650237410000|2022-04-17 23:16:50|14885.19|14765.19|14887.53|14767.53|14887.84|14767.84|14885.19|14765.19|10
1650237420000|2022-04-17 23:17:00|14887.65|14767.65|14890.08|14770.08|14890.59|14770.59|14887.62|14767.62|9
1650237430000|2022-04-17 23:17:10|14890.68|14770.68|14891.87|14771.87|14892.65|14772.65|14890.68|14770.68|10
1650237440000|2022-04-17 23:17:20|14891.57|14771.57|14891.87|14771.87|14892.42|14772.42|14891.44|14771.44|10
1650237450000|2022-04-17 23:17:30|14893.13|14773.13|14892.95|14772.95|14893.84|14773.84|14892.05|14772.05|10
1650237460000|2022-04-17 23:17:40|14894.57|14774.57|14894.46|14774.46|14895.79|14775.79|14894.34|14774.34|10
1650237470000|2022-04-17 23:17:50|14894.11|14774.11|14894.74|14774.74|14895.34|14775.34|14894.11|14774.11|10
1650237480000|2022-04-17 23:18:00|14895.29|14775.29|14894.73|14774.73|14895.33|14775.33|14894.2|14774.2|10
1650237490000|2022-04-17 23:18:10|14894.61|14774.61|14893.94|14773.94|14894.76|14774.76|14893.94|14773.94|10
1650237500000|2022-04-17 23:18:20|14893.96|14773.96|14893.55|14773.55|14894.19|14774.19|14893.51|14773.51|10
1650237510000|2022-04-17 23:18:30|14893.39|14773.39|14892.68|14772.68|14893.39|14773.39|14892.64|14772.64|10
1650237520000|2022-04-17 23:18:40|14891.67|14771.67|14891.92|14771.92|14892.13|14772.13|14891.65|14771.65|10
1650237530000|2022-04-17 23:18:50|14891.8|14771.8|14890.52|14770.52|14891.8|14771.8|14890.52|14770.52|9
1650237540000|2022-04-17 23:19:00|14890.51|14770.51|14888.82|14768.82|14890.68|14770.68|14888.82|14768.82|10
1650237550000|2022-04-17 23:19:10|14888.74|14768.74|14887.11|14767.11|14888.74|14768.74|14887.1|14767.1|10
1650237560000|2022-04-17 23:19:20|14886.14|14766.14|14883.07|14763.07|14886.22|14766.22|14883.07|14763.07|10
1650237570000|2022-04-17 23:19:30|14883.36|14763.36|14881.09|14761.09|14883.36|14763.36|14881.01|14761.01|10
1650237580000|2022-04-17 23:19:40|14881.1|14761.1|14879.73|14759.73|14881.1|14761.1|14879.73|14759.73|10
1650237590000|2022-04-17 23:19:50|14879.64|14759.64|14878.93|14758.93|14879.82|14759.82|14878.93|14758.93|10
1650237600000|2022-04-17 23:20:00|14879|14759|14874.81|14754.81|14879|14759|14874.81|14754.81|10
1650237610000|2022-04-17 23:20:10|14874.65|14754.65|14872.69|14752.69|14874.65|14754.65|14872.62|14752.62|10
1650237620000|2022-04-17 23:20:20|14872.66|14752.66|14872.05|14752.05|14873.14|14753.14|14871.89|14751.89|10
1650237630000|2022-04-17 23:20:30|14871.93|14751.93|14872.11|14752.11|14872.3|14752.3|14871.93|14751.93|10
1650237640000|2022-04-17 23:20:40|14872.12|14752.12|14872.55|14752.55|14872.95|14752.95|14872.12|14752.12|9
1650237650000|2022-04-17 23:20:50|14872.08|14752.08|14871.33|14751.33|14872.22|14752.22|14871.33|14751.33|10
1650237660000|2022-04-17 23:21:00|14870.86|14750.86|14870.82|14750.82|14870.86|14750.86|14870.14|14750.14|10
1650237670000|2022-04-17 23:21:10|14870.49|14750.49|14870.76|14750.76|14870.95|14750.95|14870.49|14750.49|8
1650237680000|2022-04-17 23:21:20|14871.14|14751.14|14870.98|14750.98|14871.49|14751.49|14870.98|14750.98|9
1650237690000|2022-04-17 23:21:30|14871.11|14751.11|14871.13|14751.13|14871.48|14751.48|14870.9|14750.9|10
1650237700000|2022-04-17 23:21:40|14871.14|14751.14|14869.67|14749.67|14871.14|14751.14|14869.45|14749.45|10
1650237710000|2022-04-17 23:21:50|14869.78|14749.78|14869.19|14749.19|14869.78|14749.78|14869.07|14749.07|9
1650237720000|2022-04-17 23:22:00|14869.24|14749.24|14868.49|14748.49|14869.36|14749.36|14868.31|14748.31|10
1650237730000|2022-04-17 23:22:10|14868.17|14748.17|14869.85|14749.85|14869.85|14749.85|14868.11|14748.11|9
1650237740000|2022-04-17 23:22:20|14870.17|14750.17|14870.25|14750.25|14870.25|14750.25|14869.4|14749.4|10
1650237750000|2022-04-17 23:22:30|14870.32|14750.32|14869.94|14749.94|14870.72|14750.72|14869.94|14749.94|10
1650237760000|2022-04-17 23:22:40|14870.27|14750.27|14869.64|14749.64|14870.77|14750.77|14869.64|14749.64|10
1650237770000|2022-04-17 23:22:50|14869.23|14749.23|14859.97|14739.97|14869.23|14749.23|14859.97|14739.97|10
1650237780000|2022-04-17 23:23:00|14855.93|14735.93|14829.65|14709.65|14855.93|14735.93|14829.65|14709.65|10
1650237790000|2022-04-17 23:23:10|14829.25|14709.25|14817.2|14697.2|14830.91|14710.91|14817.2|14697.2|10
1650237800000|2022-04-17 23:23:20|14814.81|14694.81|14801.2|14681.2|14814.81|14694.81|14800.84|14680.84|10
1650237810000|2022-04-17 23:23:30|14800.23|14680.23|14787.84|14667.84|14800.23|14680.23|14787.84|14667.84|10
1650237820000|2022-04-17 23:23:40|14787.92|14667.92|14787.92|14667.92|14788.13|14668.13|14785.77|14665.77|10
1650237830000|2022-04-17 23:23:50|14787.26|14667.26|14790.25|14670.25|14790.25|14670.25|14785.82|14665.82|10
1650237840000|2022-04-17 23:24:00|14789.72|14669.72|14792.8|14672.8|14793.2|14673.2|14789.01|14669.01|10
1650237850000|2022-04-17 23:24:10|14792.74|14672.74|14790.97|14670.97|14793.19|14673.19|14790.96|14670.96|10
1650237860000|2022-04-17 23:24:20|14792.09|14672.09|14795.58|14675.58|14795.58|14675.58|14791.92|14671.92|10
1650237870000|2022-04-17 23:24:30|14795.08|14675.08|14798.61|14678.61|14798.61|14678.61|14795.08|14675.08|10
1650237880000|2022-04-17 23:24:40|14798.95|14678.95|14798.74|14678.74|14803.21|14683.21|14798.74|14678.74|10
1650237890000|2022-04-17 23:24:50|14798.59|14678.59|14797.48|14677.48|14798.59|14678.59|14796.82|14676.82|10
1650237900000|2022-04-17 23:25:00|14798.15|14678.15|14799.74|14679.74|14799.74|14679.74|14798.08|14678.08|9
1650237910000|2022-04-17 23:25:10|14800.48|14680.48|14800.45|14680.45|14800.75|14680.75|14800.28|14680.28|10
1650237920000|2022-04-17 23:25:20|14800.94|14680.94|14804.78|14684.78|14804.78|14684.78|14800.48|14680.48|10
1650237930000|2022-04-17 23:25:30|14805.44|14685.44|14806.94|14686.94|14806.94|14686.94|14805.17|14685.17|10
1650237940000|2022-04-17 23:25:40|14806.35|14686.35|14803|14683|14807.57|14687.57|14803|14683|10
1650237950000|2022-04-17 23:25:50|14805.02|14685.02|14804.04|14684.04|14805.16|14685.16|14803.45|14683.45|10
1650237960000|2022-04-17 23:26:00|14804.13|14684.13|14795.65|14675.65|14804.13|14684.13|14795.65|14675.65|10
1650237970000|2022-04-17 23:26:10|14795.72|14675.72|14793.09|14673.09|14796.28|14676.28|14792.63|14672.63|10
1650237980000|2022-04-17 23:26:20|14791.59|14671.59|14787.42|14667.42|14791.59|14671.59|14787.42|14667.42|10
1650237990000|2022-04-17 23:26:30|14783.88|14663.88|14771.95|14651.95|14783.88|14663.88|14771.95|14651.95|10
1650238000000|2022-04-17 23:26:40|14771.14|14651.14|14752.2|14632.2|14771.14|14651.14|14752.2|14632.2|10
1650238010000|2022-04-17 23:26:50|14748.96|14628.96|14737.76|14617.76|14748.96|14628.96|14737.76|14617.76|10
1650238020000|2022-04-17 23:27:00|14737.87|14617.87|14739.83|14619.83|14740.16|14620.16|14737.87|14617.87|10
1650238030000|2022-04-17 23:27:10|14739.3|14619.3|14732.56|14612.56|14739.3|14619.3|14732.56|14612.56|10
1650238040000|2022-04-17 23:27:20|14731.5|14611.5|14731.49|14611.49|14731.8|14611.8|14727.93|14607.93|10
1650238050000|2022-04-17 23:27:30|14733.62|14613.62|14732|14612|14735.6|14615.6|14728.72|14608.72|9
1650238060000|2022-04-17 23:27:40|14730.99|14610.99|14734.17|14614.17|14734.17|14614.17|14730.99|14610.99|10
1650238070000|2022-04-17 23:27:50|14734.15|14614.15|14729.5|14609.5|14734.35|14614.35|14729.5|14609.5|10
1650238080000|2022-04-17 23:28:00|14729.23|14609.23|14730.09|14610.09|14730.09|14610.09|14728.58|14608.58|10
1650238090000|2022-04-17 23:28:10|14729.93|14609.93|14725.04|14605.04|14729.93|14609.93|14725.04|14605.04|10
1650238100000|2022-04-17 23:28:20|14724.96|14604.96|14720.21|14600.21|14726.05|14606.05|14720.21|14600.21|10
1650238110000|2022-04-17 23:28:30|14719.87|14599.87|14720.97|14600.97|14720.97|14600.97|14719.04|14599.04|10
1650238120000|2022-04-17 23:28:40|14721.77|14601.77|14721.23|14601.23|14722.07|14602.07|14720.76|14600.76|10
1650238130000|2022-04-17 23:28:50|14721.24|14601.24|14718.98|14598.98|14721.24|14601.24|14718.22|14598.22|10
1650238140000|2022-04-17 23:29:00|14718.63|14598.63|14718.06|14598.06|14719.67|14599.67|14717.76|14597.76|10
1650238150000|2022-04-17 23:29:10|14717.47|14597.47|14718.08|14598.08|14719|14599|14716.65|14596.65|10
1650238160000|2022-04-17 23:29:20|14717.73|14597.73|14716.07|14596.07|14718.83|14598.83|14716|14596|9
1650238170000|2022-04-17 23:29:30|14715.19|14595.19|14715.39|14595.39|14715.89|14595.89|14714.24|14594.24|10
1650238180000|2022-04-17 23:29:40|14715.54|14595.54|14716.98|14596.98|14716.98|14596.98|14715.28|14595.28|10
1650238190000|2022-04-17 23:29:50|14716.43|14596.43|14711.24|14591.24|14716.43|14596.43|14710.43|14590.43|10
1650238200000|2022-04-17 23:30:00|14711.28|14591.28|14710.02|14590.02|14711.4|14591.4|14710.02|14590.02|10
1650238210000|2022-04-17 23:30:10|14710.21|14590.21|14711.42|14591.42|14711.55|14591.55|14710.21|14590.21|10
1650238220000|2022-04-17 23:30:20|14711.15|14591.15|14711.57|14591.57|14712.56|14592.56|14710.46|14590.46|10
1650238230000|2022-04-17 23:30:30|14711.88|14591.88|14715.7|14595.7|14715.7|14595.7|14711.55|14591.55|10
1650238240000|2022-04-17 23:30:40|14715.87|14595.87|14721.31|14601.31|14721.31|14601.31|14715.87|14595.87|10
1650238250000|2022-04-17 23:30:50|14721.21|14601.21|14726.39|14606.39|14726.46|14606.46|14721.21|14601.21|10
1650238260000|2022-04-17 23:31:00|14726.94|14606.94|14728.72|14608.72|14728.72|14608.72|14726.79|14606.79|10
1650238270000|2022-04-17 23:31:10|14728.76|14608.76|14731|14611|14731.15|14611.15|14728.76|14608.76|9
1650238280000|2022-04-17 23:31:20|14731.36|14611.36|14729.95|14609.95|14731.43|14611.43|14729.28|14609.28|10
1650238290000|2022-04-17 23:31:30|14729.55|14609.55|14731.8|14611.8|14731.8|14611.8|14729.55|14609.55|10
1650238300000|2022-04-17 23:31:40|14731.89|14611.89|14734.62|14614.62|14734.62|14614.62|14731.89|14611.89|10
1650238310000|2022-04-17 23:31:50|14734.23|14614.23|14733.55|14613.55|14734.39|14614.39|14733.55|14613.55|10
1650238320000|2022-04-17 23:32:00|14733.33|14613.33|14726.01|14606.01|14733.33|14613.33|14726.01|14606.01|9
1650238330000|2022-04-17 23:32:10|14725.23|14605.23|14718.74|14598.74|14725.23|14605.23|14718.74|14598.74|10
1650238340000|2022-04-17 23:32:20|14718.52|14598.52|14708.7|14588.7|14718.55|14598.55|14708.7|14588.7|10
1650238350000|2022-04-17 23:32:30|14708.13|14588.13|14698.85|14578.85|14708.13|14588.13|14698.85|14578.85|10
1650238360000|2022-04-17 23:32:40|14698.3|14578.3|14694.83|14574.83|14698.3|14578.3|14694.83|14574.83|10
1650238370000|2022-04-17 23:32:50|14692.98|14572.98|14694.4|14574.4|14694.51|14574.51|14692.98|14572.98|10
1650238380000|2022-04-17 23:33:00|14693.95|14573.95|14689.95|14569.95|14694.77|14574.77|14689.95|14569.95|10
1650238390000|2022-04-17 23:33:10|14689.56|14569.56|14688.83|14568.83|14689.56|14569.56|14687.37|14567.37|10
1650238400000|2022-04-17 23:33:20|14687.34|14567.34|14688.96|14568.96|14690.29|14570.29|14686.16|14566.16|10
1650238410000|2022-04-17 23:33:30|14690.92|14570.92|14698.89|14578.89|14698.89|14578.89|14690.92|14570.92|10
1650238420000|2022-04-17 23:33:40|14699.94|14579.94|14702.35|14582.35|14702.35|14582.35|14699.94|14579.94|10
1650238430000|2022-04-17 23:33:50|14702.32|14582.32|14702.92|14582.92|14703.01|14583.01|14702.32|14582.32|10
1650238440000|2022-04-17 23:34:00|14703.82|14583.82|14705.89|14585.89|14706.13|14586.13|14703.82|14583.82|9
1650238450000|2022-04-17 23:34:10|14706.72|14586.72|14707.78|14587.78|14708.31|14588.31|14706.72|14586.72|10
1650238460000|2022-04-17 23:34:20|14707.02|14587.02|14701.83|14581.83|14707.02|14587.02|14701.83|14581.83|9
1650238470000|2022-04-17 23:34:30|14700.81|14580.81|14695.9|14575.9|14700.81|14580.81|14695.9|14575.9|10
1650238480000|2022-04-17 23:34:40|14696.41|14576.41|14696.66|14576.66|14697.62|14577.62|14696.4|14576.4|10
1650238490000|2022-04-17 23:34:50|14696.77|14576.77|14700.09|14580.09|14700.09|14580.09|14696.77|14576.77|10
1650238500000|2022-04-17 23:35:00|14699.25|14579.25|14698.36|14578.36|14699.25|14579.25|14696.92|14576.92|9
1650238510000|2022-04-17 23:35:10|14698.99|14578.99|14697.32|14577.32|14699.46|14579.46|14697.32|14577.32|10
1650238520000|2022-04-17 23:35:20|14696.26|14576.26|14694.72|14574.72|14696.26|14576.26|14694.72|14574.72|9
1650238530000|2022-04-17 23:35:30|14694.67|14574.67|14692.79|14572.79|14694.67|14574.67|14692.67|14572.67|10
1650238540000|2022-04-17 23:35:40|14693.24|14573.24|14696.36|14576.36|14696.36|14576.36|14693.24|14573.24|10
1650238550000|2022-04-17 23:35:50|14697.87|14577.87|14700.7|14580.7|14701.54|14581.54|14697.87|14577.87|9
1650238560000|2022-04-17 23:36:00|14701.58|14581.58|14708.17|14588.17|14708.17|14588.17|14701.58|14581.58|10
1650238570000|2022-04-17 23:36:10|14708.73|14588.73|14705.32|14585.32|14709.23|14589.23|14705.32|14585.32|10
1650238580000|2022-04-17 23:36:20|14704.84|14584.84|14704.72|14584.72|14706.85|14586.85|14704.72|14584.72|10
1650238590000|2022-04-17 23:36:30|14704.14|14584.14|14698.16|14578.16|14704.14|14584.14|14698.16|14578.16|10
1650238600000|2022-04-17 23:36:40|14698.01|14578.01|14696.72|14576.72|14698.01|14578.01|14696.43|14576.43|10
1650238610000|2022-04-17 23:36:50|14696.59|14576.59|14695.07|14575.07|14696.59|14576.59|14694.59|14574.59|10
1650238620000|2022-04-17 23:37:00|14695.08|14575.08|14696.9|14576.9|14697.23|14577.23|14695.08|14575.08|10
1650238630000|2022-04-17 23:37:10|14696.97|14576.97|14698.67|14578.67|14698.67|14578.67|14696.28|14576.28|10
1650238640000|2022-04-17 23:37:20|14698.98|14578.98|14703.19|14583.19|14703.36|14583.36|14698.98|14578.98|10
1650238650000|2022-04-17 23:37:30|14703.54|14583.54|14703.48|14583.48|14703.54|14583.54|14702.84|14582.84|10
1650238660000|2022-04-17 23:37:40|14703.75|14583.75|14705.72|14585.72|14705.72|14585.72|14703.75|14583.75|10
1650238670000|2022-04-17 23:37:50|14705.9|14585.9|14708.4|14588.4|14708.44|14588.44|14705.9|14585.9|9
1650238680000|2022-04-17 23:38:00|14708.8|14588.8|14721.07|14601.07|14721.07|14601.07|14708.8|14588.8|10
1650238690000|2022-04-17 23:38:10|14721.59|14601.59|14728.86|14608.86|14728.86|14608.86|14721.59|14601.59|10
1650238700000|2022-04-17 23:38:20|14729.35|14609.35|14730.45|14610.45|14731|14611|14728.79|14608.79|10
1650238710000|2022-04-17 23:38:30|14729.97|14609.97|14730.09|14610.09|14730.57|14610.57|14729.97|14609.97|10
1650238720000|2022-04-17 23:38:40|14730.25|14610.25|14729.55|14609.55|14730.25|14610.25|14729.55|14609.55|10
1650238730000|2022-04-17 23:38:50|14728.04|14608.04|14726.69|14606.69|14728.04|14608.04|14726.13|14606.13|10
1650238740000|2022-04-17 23:39:00|14725.67|14605.67|14723.8|14603.8|14726.16|14606.16|14723.8|14603.8|10
1650238750000|2022-04-17 23:39:10|14722.53|14602.53|14720.67|14600.67|14722.81|14602.81|14720.67|14600.67|10
1650238760000|2022-04-17 23:39:20|14720.18|14600.18|14717.5|14597.5|14720.26|14600.26|14717.5|14597.5|9
1650238770000|2022-04-17 23:39:30|14717.58|14597.58|14716.22|14596.22|14717.58|14597.58|14715.86|14595.86|10
1650238780000|2022-04-17 23:39:40|14714.06|14594.06|14712.67|14592.67|14714.85|14594.85|14712.67|14592.67|10
1650238790000|2022-04-17 23:39:50|14712.85|14592.85|14711.14|14591.14|14712.85|14592.85|14711.12|14591.12|10
1650238800000|2022-04-17 23:40:00|14711.27|14591.27|14711.55|14591.55|14711.66|14591.66|14711.01|14591.01|10
1650238810000|2022-04-17 23:40:10|14711.37|14591.37|14710.81|14590.81|14711.78|14591.78|14710.64|14590.64|10
1650238820000|2022-04-17 23:40:20|14711.01|14591.01|14710.71|14590.71|14711.2|14591.2|14710.7|14590.7|10
1650238830000|2022-04-17 23:40:30|14710.9|14590.9|14707.21|14587.21|14710.9|14590.9|14707.21|14587.21|10
1650238840000|2022-04-17 23:40:40|14706.51|14586.51|14701.54|14581.54|14706.58|14586.58|14701.54|14581.54|10
1650238850000|2022-04-17 23:40:50|14701.24|14581.24|14697.9|14577.9|14701.31|14581.31|14697.75|14577.75|10
1650238860000|2022-04-17 23:41:00|14696.8|14576.8|14693.62|14573.62|14696.8|14576.8|14693.62|14573.62|10
1650238870000|2022-04-17 23:41:10|14694.01|14574.01|14686.71|14566.71|14694.01|14574.01|14686.71|14566.71|10
1650238880000|2022-04-17 23:41:20|14685.41|14565.41|14681.99|14561.99|14685.7|14565.7|14681.99|14561.99|10
1650238890000|2022-04-17 23:41:30|14682.44|14562.44|14675.57|14555.57|14682.44|14562.44|14675.57|14555.57|10
1650238900000|2022-04-17 23:41:40|14674.96|14554.96|14673.15|14553.15|14674.96|14554.96|14672.15|14552.15|10
1650238910000|2022-04-17 23:41:50|14673.67|14553.67|14675.56|14555.56|14675.67|14555.67|14673.67|14553.67|10
1650238920000|2022-04-17 23:42:00|14676.67|14556.67|14680.07|14560.07|14680.94|14560.94|14675.96|14555.96|10
1650238930000|2022-04-17 23:42:10|14680.35|14560.35|14685.45|14565.45|14685.45|14565.45|14679.78|14559.78|10
1650238940000|2022-04-17 23:42:20|14685.86|14565.86|14695.23|14575.23|14695.23|14575.23|14685.86|14565.86|10
1650238950000|2022-04-17 23:42:30|14694.61|14574.61|14694.43|14574.43|14696.62|14576.62|14694.43|14574.43|10
1650238960000|2022-04-17 23:42:40|14694.48|14574.48|14696.88|14576.88|14696.88|14576.88|14693.91|14573.91|9
1650238970000|2022-04-17 23:42:50|14697.03|14577.03|14695.82|14575.82|14697.16|14577.16|14695.82|14575.82|10
1650238980000|2022-04-17 23:43:00|14696.31|14576.31|14696.41|14576.41|14696.78|14576.78|14694.61|14574.61|10
1650238990000|2022-04-17 23:43:10|14696.09|14576.09|14694.6|14574.6|14696.09|14576.09|14694.6|14574.6|10
1650239000000|2022-04-17 23:43:20|14695.3|14575.3|14694.95|14574.95|14695.53|14575.53|14694.89|14574.89|10
1650239010000|2022-04-17 23:43:30|14694.96|14574.96|14695.67|14575.67|14695.67|14575.67|14694.96|14574.96|10
1650239020000|2022-04-17 23:43:40|14695.08|14575.08|14693.76|14573.76|14695.26|14575.26|14693.76|14573.76|10
1650239030000|2022-04-17 23:43:50|14693.63|14573.63|14690.95|14570.95|14693.63|14573.63|14690.95|14570.95|10
1650239040000|2022-04-17 23:44:00|14691.08|14571.08|14689.93|14569.93|14691.11|14571.11|14689.93|14569.93|10
1650239050000|2022-04-17 23:44:10|14690.18|14570.18|14688.77|14568.77|14690.18|14570.18|14688.77|14568.77|10
1650239060000|2022-04-17 23:44:20|14688.9|14568.9|14687.51|14567.51|14688.9|14568.9|14687.08|14567.08|10
1650239070000|2022-04-17 23:44:30|14687.05|14567.05|14684.77|14564.77|14687.05|14567.05|14684.45|14564.45|10
1650239080000|2022-04-17 23:44:40|14684.1|14564.1|14684.84|14564.84|14685.13|14565.13|14684.08|14564.08|10
1650239090000|2022-04-17 23:44:50|14684.77|14564.77|14683.83|14563.83|14684.77|14564.77|14683.66|14563.66|10
1650239100000|2022-04-17 23:45:00|14683.56|14563.56|14680.7|14560.7|14684.25|14564.25|14680.7|14560.7|10
1650239110000|2022-04-17 23:45:10|14680.82|14560.82|14681.97|14561.97|14681.97|14561.97|14680.65|14560.65|9
1650239120000|2022-04-17 23:45:20|14682.37|14562.37|14687|14567|14687|14567|14682.37|14562.37|9
1650239130000|2022-04-17 23:45:30|14687.23|14567.23|14691.14|14571.14|14691.14|14571.14|14686.1|14566.1|10
1650239140000|2022-04-17 23:45:40|14691.72|14571.72|14692.55|14572.55|14693.19|14573.19|14691.72|14571.72|10
1650239150000|2022-04-17 23:45:50|14692.78|14572.78|14692.64|14572.64|14693.82|14573.82|14692.04|14572.04|10
1650239160000|2022-04-17 23:46:00|14692.39|14572.39|14693.84|14573.84|14693.84|14573.84|14692.29|14572.29|10
1650239170000|2022-04-17 23:46:10|14694.04|14574.04|14693.45|14573.45|14694.04|14574.04|14693.45|14573.45|10
1650239180000|2022-04-17 23:46:20|14693.31|14573.31|14692.38|14572.38|14693.93|14573.93|14692.38|14572.38|10
1650239190000|2022-04-17 23:46:30|14692.15|14572.15|14689.93|14569.93|14692.15|14572.15|14689.87|14569.87|10
1650239200000|2022-04-17 23:46:40|14689.8|14569.8|14689.63|14569.63|14690.36|14570.36|14689.42|14569.42|10
1650239210000|2022-04-17 23:46:50|14689.55|14569.55|14685.73|14565.73|14689.55|14569.55|14685.56|14565.56|10
1650239220000|2022-04-17 23:47:00|14685.69|14565.69|14681.22|14561.22|14685.69|14565.69|14681.22|14561.22|10
1650239230000|2022-04-17 23:47:10|14680.59|14560.59|14671.21|14551.21|14680.59|14560.59|14671.21|14551.21|10
1650239240000|2022-04-17 23:47:20|14668.51|14548.51|14665.97|14545.97|14668.51|14548.51|14665.81|14545.81|10
1650239250000|2022-04-17 23:47:30|14666.1|14546.1|14667.09|14547.09|14667.09|14547.09|14665.37|14545.37|10
1650239260000|2022-04-17 23:47:40|14666.56|14546.56|14662.82|14542.82|14666.81|14546.81|14662.82|14542.82|10
1650239270000|2022-04-17 23:47:50|14663.06|14543.06|14663.79|14543.79|14664.58|14544.58|14662.91|14542.91|10
1650239280000|2022-04-17 23:48:00|14664.06|14544.06|14665.37|14545.37|14666.35|14546.35|14664.06|14544.06|10
1650239290000|2022-04-17 23:48:10|14665.96|14545.96|14665.99|14545.99|14665.99|14545.99|14665.28|14545.28|10
1650239300000|2022-04-17 23:48:20|14667.31|14547.31|14672.51|14552.51|14672.53|14552.53|14667.05|14547.05|10
1650239310000|2022-04-17 23:48:30|14672.64|14552.64|14674.11|14554.11|14674.11|14554.11|14672.64|14552.64|10
1650239320000|2022-04-17 23:48:40|14674.14|14554.14|14674.93|14554.93|14675|14555|14673.96|14553.96|10
1650239330000|2022-04-17 23:48:50|14674.75|14554.75|14675.71|14555.71|14675.71|14555.71|14674.55|14554.55|10
1650239340000|2022-04-17 23:49:00|14676.47|14556.47|14677.06|14557.06|14677.18|14557.18|14676.33|14556.33|10
1650239350000|2022-04-17 23:49:10|14677.48|14557.48|14679.58|14559.58|14679.74|14559.74|14677.44|14557.44|10
1650239360000|2022-04-17 23:49:20|14679.13|14559.13|14678|14558|14679.93|14559.93|14678|14558|9
1650239370000|2022-04-17 23:49:30|14678.08|14558.08|14675.38|14555.38|14678.08|14558.08|14675.38|14555.38|10
1650239380000|2022-04-17 23:49:40|14674.96|14554.96|14675.32|14555.32|14675.55|14555.55|14674.63|14554.63|10
1650239390000|2022-04-17 23:49:50|14675.33|14555.33|14674.53|14554.53|14675.62|14555.62|14674.49|14554.49|10
1650239400000|2022-04-17 23:50:00|14674.18|14554.18|14676.2|14556.2|14676.2|14556.2|14673.83|14553.83|10
1650239410000|2022-04-17 23:50:10|14677.07|14557.07|14680.96|14560.96|14680.96|14560.96|14676.28|14556.28|10
1650239420000|2022-04-17 23:50:20|14680.6|14560.6|14690.53|14570.53|14690.53|14570.53|14680.6|14560.6|10
1650239430000|2022-04-17 23:50:30|14690.25|14570.25|14690.2|14570.2|14690.47|14570.47|14689.31|14569.31|10
1650239440000|2022-04-17 23:50:40|14690.09|14570.09|14689.9|14569.9|14690.09|14570.09|14689.7|14569.7|10
1650239450000|2022-04-17 23:50:50|14689.69|14569.69|14691.12|14571.12|14691.18|14571.18|14689.68|14569.68|10
1650239460000|2022-04-17 23:51:00|14692.33|14572.33|14694.5|14574.5|14694.5|14574.5|14692.33|14572.33|10
1650239470000|2022-04-17 23:51:10|14694.45|14574.45|14698.93|14578.93|14698.93|14578.93|14694.39|14574.39|10
1650239480000|2022-04-17 23:51:20|14698.82|14578.82|14701.8|14581.8|14701.8|14581.8|14698.82|14578.82|9
1650239490000|2022-04-17 23:51:30|14701.92|14581.92|14704.49|14584.49|14704.49|14584.49|14701.92|14581.92|9
1650239500000|2022-04-17 23:51:40|14704.46|14584.46|14706.94|14586.94|14707.21|14587.21|14704.46|14584.46|10
1650239510000|2022-04-17 23:51:50|14708.41|14588.41|14712.03|14592.03|14712.95|14592.95|14708.41|14588.41|10
1650239520000|2022-04-17 23:52:00|14713.22|14593.22|14709.14|14589.14|14713.22|14593.22|14709.14|14589.14|10
1650239530000|2022-04-17 23:52:10|14710.15|14590.15|14711.17|14591.17|14711.44|14591.44|14710.15|14590.15|10
1650239540000|2022-04-17 23:52:20|14711|14591|14710.21|14590.21|14711.01|14591.01|14710.21|14590.21|10
1650239550000|2022-04-17 23:52:30|14710.09|14590.09|14710.05|14590.05|14711.01|14591.01|14709.88|14589.88|10
1650239560000|2022-04-17 23:52:40|14710.19|14590.19|14712.96|14592.96|14712.96|14592.96|14709.86|14589.86|10
1650239570000|2022-04-17 23:52:50|14712.37|14592.37|14713.58|14593.58|14713.9|14593.9|14712.37|14592.37|10
1650239580000|2022-04-17 23:53:00|14714.23|14594.23|14713.15|14593.15|14715.07|14595.07|14713.15|14593.15|10
1650239590000|2022-04-17 23:53:10|14713.09|14593.09|14712.37|14592.37|14713.75|14593.75|14712.11|14592.11|10
1650239600000|2022-04-17 23:53:20|14712.75|14592.75|14712.8|14592.8|14712.8|14592.8|14711.67|14591.67|10
1650239610000|2022-04-17 23:53:30|14712.92|14592.92|14714.31|14594.31|14714.31|14594.31|14712.81|14592.81|9
1650239620000|2022-04-17 23:53:40|14714.43|14594.43|14713.09|14593.09|14714.49|14594.49|14713.09|14593.09|10
1650239630000|2022-04-17 23:53:50|14713.12|14593.12|14709.97|14589.97|14713.24|14593.24|14709.97|14589.97|10
1650239640000|2022-04-17 23:54:00|14709.52|14589.52|14707.29|14587.29|14709.52|14589.52|14707.29|14587.29|10
1650239650000|2022-04-17 23:54:10|14707.01|14587.01|14700.37|14580.37|14707.01|14587.01|14700.37|14580.37|10
1650239660000|2022-04-17 23:54:20|14700.35|14580.35|14699.28|14579.28|14700.35|14580.35|14698.88|14578.88|10
1650239670000|2022-04-17 23:54:30|14698.84|14578.84|14698.4|14578.4|14699.48|14579.48|14698.4|14578.4|10
1650239680000|2022-04-17 23:54:40|14698.22|14578.22|14699.38|14579.38|14699.66|14579.66|14698.14|14578.14|10
1650239690000|2022-04-17 23:54:50|14699.72|14579.72|14702.94|14582.94|14703.65|14583.65|14699.72|14579.72|10
1650239700000|2022-04-17 23:55:00|14703.46|14583.46|14703.76|14583.76|14704.33|14584.33|14703.24|14583.24|10
1650239710000|2022-04-17 23:55:10|14704.18|14584.18|14703.73|14583.73|14704.2|14584.2|14703.16|14583.16|10
1650239720000|2022-04-17 23:55:20|14703.65|14583.65|14705.29|14585.29|14705.29|14585.29|14703.53|14583.53|10
1650239730000|2022-04-17 23:55:30|14705.31|14585.31|14707.62|14587.62|14707.62|14587.62|14705.31|14585.31|10
1650239740000|2022-04-17 23:55:40|14707.77|14587.77|14710.73|14590.73|14710.73|14590.73|14707.77|14587.77|10
1650239750000|2022-04-17 23:55:50|14712.56|14592.56|14718.24|14598.24|14718.24|14598.24|14712.56|14592.56|10
1650239760000|2022-04-17 23:56:00|14718.65|14598.65|14719.96|14599.96|14721.1|14601.1|14718.65|14598.65|10
1650239770000|2022-04-17 23:56:10|14720.44|14600.44|14720.46|14600.46|14722.25|14602.25|14720.04|14600.04|10
1650239780000|2022-04-17 23:56:20|14722.2|14602.2|14721.9|14601.9|14722.93|14602.93|14720.22|14600.22|10
1650239790000|2022-04-17 23:56:30|14721.95|14601.95|14719.17|14599.17|14721.95|14601.95|14719.17|14599.17|10
1650239800000|2022-04-17 23:56:40|14718.22|14598.22|14718.87|14598.87|14719.56|14599.56|14718.22|14598.22|10
1650239810000|2022-04-17 23:56:50|14719.07|14599.07|14718.62|14598.62|14719.08|14599.08|14718.51|14598.51|10
1650239820000|2022-04-17 23:57:00|14718.66|14598.66|14716.59|14596.59|14719.15|14599.15|14716.59|14596.59|10
1650239830000|2022-04-17 23:57:10|14715.44|14595.44|14712.33|14592.33|14715.63|14595.63|14712.33|14592.33|10
1650239840000|2022-04-17 23:57:20|14711.93|14591.93|14713|14593|14713.16|14593.16|14711.52|14591.52|10
1650239850000|2022-04-17 23:57:30|14713.14|14593.14|14713.24|14593.24|14713.33|14593.33|14712.48|14592.48|9
1650239860000|2022-04-17 23:57:40|14713.15|14593.15|14710.41|14590.41|14713.15|14593.15|14710.41|14590.41|10
1650239870000|2022-04-17 23:57:50|14710.23|14590.23|14709.46|14589.46|14710.59|14590.59|14709.46|14589.46|10
1650239880000|2022-04-17 23:58:00|14708.3|14588.3|14707.48|14587.48|14708.35|14588.35|14707.25|14587.25|10
1650239890000|2022-04-17 23:58:10|14707.36|14587.36|14706.7|14586.7|14708.18|14588.18|14706.7|14586.7|10
1650239900000|2022-04-17 23:58:20|14706.87|14586.87|14705.87|14585.87|14706.87|14586.87|14705.02|14585.02|9
1650239910000|2022-04-17 23:58:30|14705.67|14585.67|14705.88|14585.88|14705.91|14585.91|14704.99|14584.99|10
1650239920000|2022-04-17 23:58:40|14705.41|14585.41|14704.82|14584.82|14706.05|14586.05|14704.82|14584.82|10
1650239930000|2022-04-17 23:58:50|14704.61|14584.61|14704.44|14584.44|14704.9|14584.9|14704.05|14584.05|10
1650239940000|2022-04-17 23:59:00|14704.67|14584.67|14708.26|14588.26|14708.26|14588.26|14704.67|14584.67|10
1650239950000|2022-04-17 23:59:10|14707.94|14587.94|14708.75|14588.75|14708.75|14588.75|14707.63|14587.63|10
1650239960000|2022-04-17 23:59:20|14708.74|14588.74|14708.32|14588.32|14709.27|14589.27|14708.32|14588.32|10
1650239970000|2022-04-17 23:59:30|14708.43|14588.43|14707.15|14587.15|14708.43|14588.43|14707.06|14587.06|10
1650239980000|2022-04-17 23:59:40|14706.97|14586.97|14704.66|14584.66|14706.97|14586.97|14704.66|14584.66|10
1650239990000|2022-04-17 23:59:50|14704.5|14584.5|14701.68|14581.68|14704.5|14584.5|14701.68|14581.68|10
1650240000000|2022-04-18 00:00:00|14701.53|14581.53|14699.05|14579.05|14701.53|14581.53|14698.92|14578.92|10
1650240010000|2022-04-18 00:00:10|14698.38|14578.38|14696.34|14576.34|14698.38|14578.38|14696.07|14576.07|10
1650240020000|2022-04-18 00:00:20|14696|14576|14695.29|14575.29|14697.31|14577.31|14695.29|14575.29|10
1650240030000|2022-04-18 00:00:30|14695.65|14575.65|14697.76|14577.76|14698.11|14578.11|14695.65|14575.65|10
1650240040000|2022-04-18 00:00:40|14698.02|14578.02|14692.28|14572.28|14699.63|14579.63|14692.28|14572.28|10
1650240050000|2022-04-18 00:00:50|14691.87|14571.87|14689.94|14569.94|14691.87|14571.87|14689.83|14569.83|10
1650240060000|2022-04-18 00:01:00|14689.61|14569.61|14687.98|14567.98|14689.77|14569.77|14687.98|14567.98|10
1650240070000|2022-04-18 00:01:10|14687.68|14567.68|14689.09|14569.09|14689.09|14569.09|14687.68|14567.68|10
1650240080000|2022-04-18 00:01:20|14688.6|14568.6|14686.65|14566.65|14688.6|14568.6|14686.65|14566.65|10
1650240090000|2022-04-18 00:01:30|14687.35|14567.35|14687.64|14567.64|14688.52|14568.52|14687.35|14567.35|10
1650240100000|2022-04-18 00:01:40|14687.85|14567.85|14688.97|14568.97|14689.08|14569.08|14687.55|14567.55|10
1650240110000|2022-04-18 00:01:50|14688.75|14568.75|14686.16|14566.16|14688.82|14568.82|14686.16|14566.16|10
1650240120000|2022-04-18 00:02:00|14686.44|14566.44|14683.45|14563.45|14686.44|14566.44|14683.45|14563.45|10
1650240130000|2022-04-18 00:02:10|14683.65|14563.65|14684.05|14564.05|14685.38|14565.38|14683.65|14563.65|10
1650240140000|2022-04-18 00:02:20|14683.26|14563.26|14683.22|14563.22|14684.05|14564.05|14683.04|14563.04|10
1650240150000|2022-04-18 00:02:30|14683.02|14563.02|14679.15|14559.15|14683.02|14563.02|14679.04|14559.04|10
1650240160000|2022-04-18 00:02:40|14679.68|14559.68|14677.25|14557.25|14679.68|14559.68|14676.87|14556.87|10
1650240170000|2022-04-18 00:02:50|14675.07|14555.07|14672.47|14552.47|14675.07|14555.07|14672.42|14552.42|10
1650240180000|2022-04-18 00:03:00|14672.19|14552.19|14669.63|14549.63|14672.19|14552.19|14669.05|14549.05|10
1650240190000|2022-04-18 00:03:10|14667.46|14547.46|14672.59|14552.59|14672.59|14552.59|14666.32|14546.32|10
1650240200000|2022-04-18 00:03:20|14670.85|14550.85|14677.89|14557.89|14677.89|14557.89|14670.85|14550.85|10
1650240210000|2022-04-18 00:03:30|14679.54|14559.54|14684.98|14564.98|14686.76|14566.76|14679.54|14559.54|10
1650240220000|2022-04-18 00:03:40|14686.65|14566.65|14686.65|14566.65|14686.65|14566.65|14683.61|14563.61|10
1650240230000|2022-04-18 00:03:50|14686.34|14566.34|14689.59|14569.59|14689.59|14569.59|14686.03|14566.03|10
1650240240000|2022-04-18 00:04:00|14689.27|14569.27|14689.71|14569.71|14689.75|14569.75|14689.09|14569.09|10
1650240250000|2022-04-18 00:04:10|14689.73|14569.73|14689.5|14569.5|14689.9|14569.9|14689.28|14569.28|10
1650240260000|2022-04-18 00:04:20|14689.59|14569.59|14689.04|14569.04|14689.86|14569.86|14689.04|14569.04|10
1650240270000|2022-04-18 00:04:30|14688.55|14568.55|14685.59|14565.59|14688.55|14568.55|14685.59|14565.59|10
1650240280000|2022-04-18 00:04:40|14686.2|14566.2|14686.39|14566.39|14686.39|14566.39|14685.99|14565.99|10
1650240290000|2022-04-18 00:04:50|14686.8|14566.8|14686.45|14566.45|14686.81|14566.81|14686.17|14566.17|9
1650240300000|2022-04-18 00:05:00|14685.96|14565.96|14685.14|14565.14|14685.98|14565.98|14685.13|14565.13|10
1650240310000|2022-04-18 00:05:10|14684.82|14564.82|14680.29|14560.29|14684.82|14564.82|14680.29|14560.29|10
1650240320000|2022-04-18 00:05:20|14680.4|14560.4|14679.27|14559.27|14680.4|14560.4|14678.29|14558.29|10
1650240330000|2022-04-18 00:05:30|14676.71|14556.71|14674.27|14554.27|14676.71|14556.71|14673.88|14553.88|10
1650240340000|2022-04-18 00:05:40|14674.15|14554.15|14673.61|14553.61|14674.16|14554.16|14673.61|14553.61|10
1650240350000|2022-04-18 00:05:50|14673.64|14553.64|14673.32|14553.32|14673.64|14553.64|14672.46|14552.46|10
1650240360000|2022-04-18 00:06:00|14673.29|14553.29|14673.94|14553.94|14673.94|14553.94|14673.28|14553.28|10
1650240370000|2022-04-18 00:06:10|14673.82|14553.82|14674.85|14554.85|14674.95|14554.95|14673.59|14553.59|10
1650240380000|2022-04-18 00:06:20|14675.02|14555.02|14676.91|14556.91|14677.24|14557.24|14675.02|14555.02|10
1650240390000|2022-04-18 00:06:30|14676.7|14556.7|14677.55|14557.55|14677.55|14557.55|14676.56|14556.56|10
1650240400000|2022-04-18 00:06:40|14677.6|14557.6|14676.41|14556.41|14677.93|14557.93|14676.41|14556.41|10
1650240410000|2022-04-18 00:06:50|14675.76|14555.76|14674.51|14554.51|14675.76|14555.76|14674.51|14554.51|10
1650240420000|2022-04-18 00:07:00|14674.25|14554.25|14674.54|14554.54|14674.86|14554.86|14674.25|14554.25|10
1650240430000|2022-04-18 00:07:10|14674.58|14554.58|14674.24|14554.24|14675.31|14555.31|14674.24|14554.24|10
1650240440000|2022-04-18 00:07:20|14675.28|14555.28|14672.51|14552.51|14675.28|14555.28|14672.51|14552.51|10
1650240450000|2022-04-18 00:07:30|14672.49|14552.49|14669.24|14549.24|14672.49|14552.49|14669.24|14549.24|10
1650240460000|2022-04-18 00:07:40|14669.12|14549.12|14668.1|14548.1|14669.15|14549.15|14668.1|14548.1|10
1650240470000|2022-04-18 00:07:50|14668.25|14548.25|14668.03|14548.03|14668.43|14548.43|14667.65|14547.65|10
1650240480000|2022-04-18 00:08:00|14668.2|14548.2|14669.66|14549.66|14669.66|14549.66|14668.2|14548.2|9
1650240490000|2022-04-18 00:08:10|14670.04|14550.04|14671.57|14551.57|14671.57|14551.57|14669.83|14549.83|10
1650240500000|2022-04-18 00:08:20|14672.06|14552.06|14673.17|14553.17|14673.23|14553.23|14672.06|14552.06|10
1650240510000|2022-04-18 00:08:30|14672.86|14552.86|14669.14|14549.14|14672.86|14552.86|14668.32|14548.32|10
1650240520000|2022-04-18 00:08:40|14669.46|14549.46|14668.5|14548.5|14669.87|14549.87|14668.5|14548.5|10
1650240530000|2022-04-18 00:08:50|14668.23|14548.23|14667.64|14547.64|14668.4|14548.4|14667.18|14547.18|10
1650240540000|2022-04-18 00:09:00|14667.91|14547.91|14669.04|14549.04|14669.21|14549.21|14667.79|14547.79|10
1650240550000|2022-04-18 00:09:10|14669.23|14549.23|14669.52|14549.52|14669.58|14549.58|14669.02|14549.02|10
1650240560000|2022-04-18 00:09:20|14669.42|14549.42|14668.49|14548.49|14669.52|14549.52|14668.14|14548.14|10
1650240570000|2022-04-18 00:09:30|14668.59|14548.59|14669.16|14549.16|14669.16|14549.16|14668.59|14548.59|9
1650240580000|2022-04-18 00:09:40|14669.4|14549.4|14669.67|14549.67|14670.23|14550.23|14669.32|14549.32|10
1650240590000|2022-04-18 00:09:50|14669.79|14549.79|14668.5|14548.5|14669.81|14549.81|14668.5|14548.5|10
1650240600000|2022-04-18 00:10:00|14668.31|14548.31|14668.7|14548.7|14668.7|14548.7|14668|14548|10
1650240610000|2022-04-18 00:10:10|14669.6|14549.6|14669.38|14549.38|14669.76|14549.76|14669.17|14549.17|9
1650240620000|2022-04-18 00:10:20|14669.46|14549.46|14668.41|14548.41|14669.46|14549.46|14668.41|14548.41|9
1650240630000|2022-04-18 00:10:30|14667.52|14547.52|14669.49|14549.49|14669.49|14549.49|14667.08|14547.08|10
1650240640000|2022-04-18 00:10:40|14670.58|14550.58|14675.98|14555.98|14675.98|14555.98|14670.58|14550.58|10
1650240650000|2022-04-18 00:10:50|14676.01|14556.01|14678.05|14558.05|14678.05|14558.05|14676.01|14556.01|10
1650240660000|2022-04-18 00:11:00|14678.11|14558.11|14678.3|14558.3|14678.3|14558.3|14677.66|14557.66|9
1650240670000|2022-04-18 00:11:10|14678.43|14558.43|14677.31|14557.31|14678.43|14558.43|14677.31|14557.31|10
1650240680000|2022-04-18 00:11:20|14677.16|14557.16|14675.65|14555.65|14677.16|14557.16|14675.55|14555.55|10
1650240690000|2022-04-18 00:11:30|14675.64|14555.64|14675.7|14555.7|14676.01|14556.01|14675.59|14555.59|10
1650240700000|2022-04-18 00:11:40|14675.49|14555.49|14675.69|14555.69|14676.01|14556.01|14675.47|14555.47|8
1650240710000|2022-04-18 00:11:50|14675.61|14555.61|14677.81|14557.81|14677.81|14557.81|14675.61|14555.61|10
1650240720000|2022-04-18 00:12:00|14679.29|14559.29|14681|14561|14681|14561|14679.29|14559.29|10
1650240730000|2022-04-18 00:12:10|14681.59|14561.59|14685.81|14565.81|14685.81|14565.81|14681.59|14561.59|10
1650240740000|2022-04-18 00:12:20|14686.22|14566.22|14688.66|14568.66|14689.13|14569.13|14686.22|14566.22|10
1650240750000|2022-04-18 00:12:30|14689.09|14569.09|14694.17|14574.17|14694.17|14574.17|14689.09|14569.09|9
1650240760000|2022-04-18 00:12:40|14694.53|14574.53|14695.38|14575.38|14695.8|14575.8|14694.53|14574.53|10
1650240770000|2022-04-18 00:12:50|14695.4|14575.4|14694.58|14574.58|14695.4|14575.4|14694.42|14574.42|9
1650240780000|2022-04-18 00:13:00|14694.65|14574.65|14693.84|14573.84|14694.65|14574.65|14692.95|14572.95|10
1650240790000|2022-04-18 00:13:10|14693.73|14573.73|14694.64|14574.64|14694.74|14574.74|14693.58|14573.58|10
1650240800000|2022-04-18 00:13:20|14694.65|14574.65|14698|14578|14698|14578|14694.65|14574.65|10
1650240810000|2022-04-18 00:13:30|14698.04|14578.04|14699.71|14579.71|14699.71|14579.71|14698.04|14578.04|10
1650240820000|2022-04-18 00:13:40|14699.52|14579.52|14699.91|14579.91|14700.22|14580.22|14699.52|14579.52|10
1650240830000|2022-04-18 00:13:50|14700.05|14580.05|14700.97|14580.97|14700.97|14580.97|14700|14580|9
1650240840000|2022-04-18 00:14:00|14700.99|14580.99|14701.06|14581.06|14701.73|14581.73|14700.59|14580.59|10
1650240850000|2022-04-18 00:14:10|14700.72|14580.72|14699.46|14579.46|14701.24|14581.24|14699.35|14579.35|10
1650240860000|2022-04-18 00:14:20|14699.53|14579.53|14700.21|14580.21|14700.41|14580.41|14699.53|14579.53|9
1650240870000|2022-04-18 00:14:30|14700.23|14580.23|14703.26|14583.26|14703.26|14583.26|14700.23|14580.23|10
1650240880000|2022-04-18 00:14:40|14703.59|14583.59|14704.55|14584.55|14704.55|14584.55|14703.59|14583.59|9
1650240890000|2022-04-18 00:14:50|14704.52|14584.52|14704.9|14584.9|14704.9|14584.9|14704.26|14584.26|10
1650240900000|2022-04-18 00:15:00|14704.93|14584.93|14707.72|14587.72|14707.83|14587.83|14704.93|14584.93|10
1650240910000|2022-04-18 00:15:10|14707.82|14587.82|14708.9|14588.9|14708.9|14588.9|14707.67|14587.67|10
1650240920000|2022-04-18 00:15:20|14709.2|14589.2|14712.29|14592.29|14712.29|14592.29|14709.2|14589.2|10
1650240930000|2022-04-18 00:15:30|14712.36|14592.36|14715.58|14595.58|14715.58|14595.58|14712.36|14592.36|10
1650240940000|2022-04-18 00:15:40|14715.25|14595.25|14714.55|14594.55|14715.52|14595.52|14714.55|14594.55|10
1650240950000|2022-04-18 00:15:50|14714.7|14594.7|14716.34|14596.34|14716.55|14596.55|14714.7|14594.7|10
1650240960000|2022-04-18 00:16:00|14716.36|14596.36|14716.99|14596.99|14717.4|14597.4|14716.36|14596.36|10
1650240970000|2022-04-18 00:16:10|14716.71|14596.71|14721.87|14601.87|14721.87|14601.87|14716.68|14596.68|9
1650240980000|2022-04-18 00:16:20|14721.86|14601.86|14727.39|14607.39|14727.39|14607.39|14721.86|14601.86|10
1650240990000|2022-04-18 00:16:30|14727.42|14607.42|14727.93|14607.93|14729.34|14609.34|14727.42|14607.42|10
1650241000000|2022-04-18 00:16:40|14727.44|14607.44|14727.61|14607.61|14727.92|14607.92|14727.44|14607.44|9
1650241010000|2022-04-18 00:16:50|14727.6|14607.6|14728.06|14608.06|14728.16|14608.16|14727.6|14607.6|10
1650241020000|2022-04-18 00:17:00|14727.96|14607.96|14729.12|14609.12|14729.38|14609.38|14727.95|14607.95|10
1650241030000|2022-04-18 00:17:10|14729.15|14609.15|14730.42|14610.42|14730.42|14610.42|14729.15|14609.15|10
1650241040000|2022-04-18 00:17:20|14730.67|14610.67|14730.03|14610.03|14731.51|14611.51|14730.03|14610.03|10
1650241050000|2022-04-18 00:17:30|14729.42|14609.42|14727.48|14607.48|14729.67|14609.67|14727.48|14607.48|10
1650241060000|2022-04-18 00:17:40|14727.68|14607.68|14726.93|14606.93|14727.96|14607.96|14726.93|14606.93|10
1650241070000|2022-04-18 00:17:50|14726.99|14606.99|14726.6|14606.6|14727.14|14607.14|14726.6|14606.6|9
1650241080000|2022-04-18 00:18:00|14726.67|14606.67|14727.19|14607.19|14727.19|14607.19|14726.67|14606.67|10
1650241090000|2022-04-18 00:18:10|14727.35|14607.35|14728.74|14608.74|14728.79|14608.79|14727.35|14607.35|10
1650241100000|2022-04-18 00:18:20|14729.05|14609.05|14728.66|14608.66|14729.05|14609.05|14728.29|14608.29|10
1650241110000|2022-04-18 00:18:30|14728.34|14608.34|14728.43|14608.43|14728.56|14608.56|14728.19|14608.19|10
1650241120000|2022-04-18 00:18:40|14728.48|14608.48|14726.52|14606.52|14728.52|14608.52|14726.52|14606.52|10
1650241130000|2022-04-18 00:18:50|14726.53|14606.53|14725.49|14605.49|14726.53|14606.53|14725.23|14605.23|10
1650241140000|2022-04-18 00:19:00|14725.51|14605.51|14723.98|14603.98|14725.81|14605.81|14723.98|14603.98|10
1650241150000|2022-04-18 00:19:10|14724.18|14604.18|14722.65|14602.65|14724.19|14604.19|14722.5|14602.5|10
1650241160000|2022-04-18 00:19:20|14722.48|14602.48|14719.67|14599.67|14722.48|14602.48|14719.67|14599.67|10
1650241170000|2022-04-18 00:19:30|14719.24|14599.24|14718.07|14598.07|14719.24|14599.24|14717.82|14597.82|9
1650241180000|2022-04-18 00:19:40|14717.68|14597.68|14716.46|14596.46|14717.68|14597.68|14716.09|14596.09|9
1650241190000|2022-04-18 00:19:50|14716.54|14596.54|14716.54|14596.54|14716.82|14596.82|14716.27|14596.27|9
1650241200000|2022-04-18 00:20:00|14716.62|14596.62|14717.21|14597.21|14717.44|14597.44|14716.62|14596.62|9
1650241210000|2022-04-18 00:20:10|14717.22|14597.22|14715.9|14595.9|14717.52|14597.52|14715.9|14595.9|8
1650241220000|2022-04-18 00:20:20|14715.49|14595.49|14716.68|14596.68|14716.68|14596.68|14715.2|14595.2|9
1650241230000|2022-04-18 00:20:30|14716.71|14596.71|14718.86|14598.86|14718.86|14598.86|14716.71|14596.71|10
1650241240000|2022-04-18 00:20:40|14719.19|14599.19|14719.84|14599.84|14719.91|14599.91|14719|14599|10
1650241250000|2022-04-18 00:20:50|14719.86|14599.86|14719.6|14599.6|14720.08|14600.08|14719.33|14599.33|10
1650241260000|2022-04-18 00:21:00|14719.1|14599.1|14718.61|14598.61|14719.54|14599.54|14718.61|14598.61|10
1650241270000|2022-04-18 00:21:10|14719.01|14599.01|14718.2|14598.2|14719.01|14599.01|14718.2|14598.2|10
1650241280000|2022-04-18 00:21:20|14718.49|14598.49|14718.64|14598.64|14718.69|14598.69|14718.49|14598.49|8
1650241290000|2022-04-18 00:21:30|14718.78|14598.78|14718.84|14598.84|14718.95|14598.95|14718.68|14598.68|9
1650241300000|2022-04-18 00:21:40|14718.88|14598.88|14716.6|14596.6|14718.88|14598.88|14716.6|14596.6|9
1650241310000|2022-04-18 00:21:50|14717.24|14597.24|14717.06|14597.06|14717.43|14597.43|14717.03|14597.03|9
1650241320000|2022-04-18 00:22:00|14716.64|14596.64|14715.85|14595.85|14716.87|14596.87|14715.26|14595.26|10
1650241330000|2022-04-18 00:22:10|14715.7|14595.7|14715.79|14595.79|14716.09|14596.09|14715.64|14595.64|10
1650241340000|2022-04-18 00:22:20|14715.63|14595.63|14716.86|14596.86|14716.86|14596.86|14715.63|14595.63|10
1650241350000|2022-04-18 00:22:30|14716.79|14596.79|14716.89|14596.89|14717.07|14597.07|14716.79|14596.79|9
1650241360000|2022-04-18 00:22:40|14716.9|14596.9|14717.33|14597.33|14717.36|14597.36|14716.74|14596.74|10
1650241370000|2022-04-18 00:22:50|14717.24|14597.24|14716.93|14596.93|14717.27|14597.27|14716.93|14596.93|7
1650241380000|2022-04-18 00:23:00|14716.9|14596.9|14715.55|14595.55|14717.02|14597.02|14715.55|14595.55|10
1650241390000|2022-04-18 00:23:10|14715.39|14595.39|14715.11|14595.11|14715.39|14595.39|14714.47|14594.47|10
1650241400000|2022-04-18 00:23:20|14715.4|14595.4|14716.92|14596.92|14716.92|14596.92|14715.4|14595.4|10
1650241410000|2022-04-18 00:23:30|14717.15|14597.15|14718.4|14598.4|14718.4|14598.4|14717.15|14597.15|9
1650241420000|2022-04-18 00:23:40|14718.76|14598.76|14723.34|14603.34|14723.34|14603.34|14718.76|14598.76|10
1650241430000|2022-04-18 00:23:50|14723.37|14603.37|14724.11|14604.11|14724.76|14604.76|14723.37|14603.37|10
1650241440000|2022-04-18 00:24:00|14724.07|14604.07|14724.41|14604.41|14724.41|14604.41|14723.82|14603.82|10
1650241450000|2022-04-18 00:24:10|14724.7|14604.7|14724.15|14604.15|14724.7|14604.7|14724.04|14604.04|10
1650241460000|2022-04-18 00:24:20|14723.93|14603.93|14724.46|14604.46|14724.58|14604.58|14723.93|14603.93|10
1650241470000|2022-04-18 00:24:30|14724.5|14604.5|14724.46|14604.46|14724.89|14604.89|14724.46|14604.46|10
1650241480000|2022-04-18 00:24:40|14724.24|14604.24|14724.86|14604.86|14725.24|14605.24|14724.24|14604.24|10
1650241490000|2022-04-18 00:24:50|14724.99|14604.99|14725.15|14605.15|14725.38|14605.38|14724.95|14604.95|10
1650241500000|2022-04-18 00:25:00|14725.64|14605.64|14726.22|14606.22|14726.28|14606.28|14725.5|14605.5|10
1650241510000|2022-04-18 00:25:10|14726.09|14606.09|14726.94|14606.94|14726.94|14606.94|14726.09|14606.09|10
1650241520000|2022-04-18 00:25:20|14727|14607|14727.43|14607.43|14728.31|14608.31|14727|14607|10
1650241530000|2022-04-18 00:25:30|14727.64|14607.64|14727.82|14607.82|14728.26|14608.26|14727.42|14607.42|10
1650241540000|2022-04-18 00:25:40|14727.55|14607.55|14726.71|14606.71|14727.55|14607.55|14726.41|14606.41|10
1650241550000|2022-04-18 00:25:50|14726.41|14606.41|14728.02|14608.02|14728.1|14608.1|14726.41|14606.41|10
1650241560000|2022-04-18 00:26:00|14728.3|14608.3|14729.35|14609.35|14729.49|14609.49|14728.3|14608.3|10
1650241570000|2022-04-18 00:26:10|14729.59|14609.59|14729.56|14609.56|14729.63|14609.63|14729.28|14609.28|10
1650241580000|2022-04-18 00:26:20|14729.02|14609.02|14729.17|14609.17|14729.4|14609.4|14728.5|14608.5|10
1650241590000|2022-04-18 00:26:30|14729.26|14609.26|14729.08|14609.08|14729.46|14609.46|14728.92|14608.92|9
1650241600000|2022-04-18 00:26:40|14728.97|14608.97|14728.18|14608.18|14729.17|14609.17|14728.18|14608.18|10
1650241610000|2022-04-18 00:26:50|14728.32|14608.32|14728.61|14608.61|14728.62|14608.62|14728.16|14608.16|10
1650241620000|2022-04-18 00:27:00|14728.47|14608.47|14730.02|14610.02|14730.16|14610.16|14728.47|14608.47|10
1650241630000|2022-04-18 00:27:10|14730.28|14610.28|14730.26|14610.26|14730.39|14610.39|14729.91|14609.91|9
1650241640000|2022-04-18 00:27:20|14730.34|14610.34|14730.36|14610.36|14730.93|14610.93|14730.34|14610.34|10
1650241650000|2022-04-18 00:27:30|14730.42|14610.42|14729.58|14609.58|14730.42|14610.42|14729.58|14609.58|10
1650241660000|2022-04-18 00:27:40|14729.45|14609.45|14730.34|14610.34|14730.34|14610.34|14729.45|14609.45|8
1650241670000|2022-04-18 00:27:50|14730.22|14610.22|14732.24|14612.24|14732.24|14612.24|14730.22|14610.22|10
1650241680000|2022-04-18 00:28:00|14732.5|14612.5|14733.29|14613.29|14733.29|14613.29|14732.5|14612.5|10
1650241690000|2022-04-18 00:28:10|14733.21|14613.21|14733.26|14613.26|14733.52|14613.52|14733.1|14613.1|9
1650241700000|2022-04-18 00:28:20|14733.68|14613.68|14733.34|14613.34|14734.44|14614.44|14733.34|14613.34|10
1650241710000|2022-04-18 00:28:30|14733.6|14613.6|14733.4|14613.4|14733.98|14613.98|14733.4|14613.4|8
1650241720000|2022-04-18 00:28:40|14733.22|14613.22|14733.7|14613.7|14733.72|14613.72|14733.1|14613.1|10
1650241730000|2022-04-18 00:28:50|14733.58|14613.58|14734.94|14614.94|14735.04|14615.04|14733.58|14613.58|10
1650241740000|2022-04-18 00:29:00|14734.95|14614.95|14733.91|14613.91|14735.05|14615.05|14733.91|14613.91|10
1650241750000|2022-04-18 00:29:10|14733.93|14613.93|14733.4|14613.4|14733.93|14613.93|14733.4|14613.4|10
1650241760000|2022-04-18 00:29:20|14733.56|14613.56|14733.04|14613.04|14733.63|14613.63|14733.04|14613.04|9
1650241770000|2022-04-18 00:29:30|14733.15|14613.15|14731.82|14611.82|14733.18|14613.18|14731.82|14611.82|10
1650241780000|2022-04-18 00:29:40|14731.66|14611.66|14731.85|14611.85|14731.87|14611.87|14731.54|14611.54|7
1650241790000|2022-04-18 00:29:50|14731.69|14611.69|14733.02|14613.02|14733.12|14613.12|14731.47|14611.47|10
1650241800000|2022-04-18 00:30:00|14732.77|14612.77|14731.07|14611.07|14732.77|14612.77|14731.07|14611.07|10
1650241810000|2022-04-18 00:30:10|14730.98|14610.98|14728.96|14608.96|14730.98|14610.98|14728.96|14608.96|10
1650241820000|2022-04-18 00:30:20|14728.62|14608.62|14726.01|14606.01|14728.62|14608.62|14725.86|14605.86|9
1650241830000|2022-04-18 00:30:30|14725.51|14605.51|14724.2|14604.2|14725.51|14605.51|14724.11|14604.11|9
1650241840000|2022-04-18 00:30:40|14723.79|14603.79|14722.23|14602.23|14723.79|14603.79|14722.12|14602.12|10
1650241850000|2022-04-18 00:30:50|14721.97|14601.97|14723.24|14603.24|14723.24|14603.24|14721.97|14601.97|10
1650241860000|2022-04-18 00:31:00|14722.84|14602.84|14723.33|14603.33|14723.54|14603.54|14722.84|14602.84|10
1650241870000|2022-04-18 00:31:10|14722.98|14602.98|14721.25|14601.25|14723.14|14603.14|14721.21|14601.21|10
1650241880000|2022-04-18 00:31:20|14720.93|14600.93|14718.93|14598.93|14720.93|14600.93|14718.93|14598.93|10
1650241890000|2022-04-18 00:31:30|14718.56|14598.56|14718.42|14598.42|14718.68|14598.68|14717.87|14597.87|10
1650241900000|2022-04-18 00:31:40|14718.34|14598.34|14718.56|14598.56|14718.73|14598.73|14718.25|14598.25|10
1650241910000|2022-04-18 00:31:50|14718.27|14598.27|14716.6|14596.6|14718.37|14598.37|14716.6|14596.6|9
1650241920000|2022-04-18 00:32:00|14716.92|14596.92|14716.16|14596.16|14717.07|14597.07|14716.16|14596.16|10
1650241930000|2022-04-18 00:32:10|14716.07|14596.07|14715.57|14595.57|14716.07|14596.07|14715.44|14595.44|10
1650241940000|2022-04-18 00:32:20|14715.6|14595.6|14715.37|14595.37|14715.63|14595.63|14715.24|14595.24|10
1650241950000|2022-04-18 00:32:30|14715.47|14595.47|14716.16|14596.16|14716.16|14596.16|14715.3|14595.3|10
1650241960000|2022-04-18 00:32:40|14716.18|14596.18|14720.02|14600.02|14720.65|14600.65|14716.16|14596.16|10
1650241970000|2022-04-18 00:32:50|14719.91|14599.91|14718.98|14598.98|14719.91|14599.91|14718.98|14598.98|10
1650241980000|2022-04-18 00:33:00|14719.01|14599.01|14719.1|14599.1|14719.1|14599.1|14718.91|14598.91|9
1650241990000|2022-04-18 00:33:10|14718.95|14598.95|14719.3|14599.3|14719.42|14599.42|14718.54|14598.54|10
1650242000000|2022-04-18 00:33:20|14719.5|14599.5|14719.59|14599.59|14719.91|14599.91|14719.34|14599.34|9
1650242010000|2022-04-18 00:33:30|14719.38|14599.38|14717.9|14597.9|14719.38|14599.38|14717.9|14597.9|10
1650242020000|2022-04-18 00:33:40|14717.68|14597.68|14716.62|14596.62|14717.68|14597.68|14716.48|14596.48|10
1650242030000|2022-04-18 00:33:50|14716.48|14596.48|14715.28|14595.28|14716.48|14596.48|14715.11|14595.11|10
1650242040000|2022-04-18 00:34:00|14715.24|14595.24|14710.91|14590.91|14715.24|14595.24|14710.71|14590.71|10
1650242050000|2022-04-18 00:34:10|14710.96|14590.96|14708.74|14588.74|14710.96|14590.96|14708.74|14588.74|10
1650242060000|2022-04-18 00:34:20|14708.7|14588.7|14707.3|14587.3|14708.7|14588.7|14707.3|14587.3|10
1650242070000|2022-04-18 00:34:30|14707.1|14587.1|14707.2|14587.2|14707.42|14587.42|14706.78|14586.78|10
1650242080000|2022-04-18 00:34:40|14707.19|14587.19|14707.92|14587.92|14707.92|14587.92|14707.15|14587.15|10
1650242090000|2022-04-18 00:34:50|14708.47|14588.47|14708.03|14588.03|14709.11|14589.11|14708.03|14588.03|10
1650242100000|2022-04-18 00:35:00|14708.08|14588.08|14707.89|14587.89|14708.4|14588.4|14707.72|14587.72|10
1650242110000|2022-04-18 00:35:10|14707.92|14587.92|14706.9|14586.9|14707.92|14587.92|14706.89|14586.89|10
1650242120000|2022-04-18 00:35:20|14706.81|14586.81|14704.2|14584.2|14706.81|14586.81|14704.2|14584.2|10
1650242130000|2022-04-18 00:35:30|14703.93|14583.93|14699.99|14579.99|14703.93|14583.93|14699.99|14579.99|10
1650242140000|2022-04-18 00:35:40|14699.22|14579.22|14695.88|14575.88|14699.22|14579.22|14695.88|14575.88|10
1650242150000|2022-04-18 00:35:50|14695.92|14575.92|14688.69|14568.69|14695.92|14575.92|14688.69|14568.69|10
1650242160000|2022-04-18 00:36:00|14687.92|14567.92|14682.93|14562.93|14687.92|14567.92|14682.93|14562.93|10
1650242170000|2022-04-18 00:36:10|14683.15|14563.15|14682.43|14562.43|14683.29|14563.29|14682.43|14562.43|10
1650242180000|2022-04-18 00:36:20|14682.44|14562.44|14683.56|14563.56|14683.78|14563.78|14682.44|14562.44|10
1650242190000|2022-04-18 00:36:30|14683.55|14563.55|14684.79|14564.79|14685.03|14565.03|14683.55|14563.55|10
1650242200000|2022-04-18 00:36:40|14685.52|14565.52|14686.62|14566.62|14686.82|14566.82|14685.5|14565.5|10
1650242210000|2022-04-18 00:36:50|14686.22|14566.22|14688.38|14568.38|14688.45|14568.45|14686.22|14566.22|10
1650242220000|2022-04-18 00:37:00|14688.04|14568.04|14688.53|14568.53|14688.61|14568.61|14688.04|14568.04|10
1650242230000|2022-04-18 00:37:10|14688.57|14568.57|14689.49|14569.49|14689.73|14569.73|14688.26|14568.26|10
1650242240000|2022-04-18 00:37:20|14690.11|14570.11|14690.37|14570.37|14690.97|14570.97|14689.85|14569.85|10
1650242250000|2022-04-18 00:37:30|14691.09|14571.09|14691.29|14571.29|14691.81|14571.81|14690.77|14570.77|10
1650242260000|2022-04-18 00:37:40|14691.49|14571.49|14691.31|14571.31|14691.49|14571.49|14691.27|14571.27|9
1650242270000|2022-04-18 00:37:50|14691.38|14571.38|14692.91|14572.91|14692.91|14572.91|14691.38|14571.38|8
1650242280000|2022-04-18 00:38:00|14692.68|14572.68|14693.51|14573.51|14694.01|14574.01|14692.68|14572.68|10
1650242290000|2022-04-18 00:38:10|14693.26|14573.26|14694.56|14574.56|14694.56|14574.56|14693.17|14573.17|10
1650242300000|2022-04-18 00:38:20|14694.55|14574.55|14694.4|14574.4|14694.55|14574.55|14694.09|14574.09|10
1650242310000|2022-04-18 00:38:30|14694.72|14574.72|14694.6|14574.6|14695.24|14575.24|14694.6|14574.6|9
1650242320000|2022-04-18 00:38:40|14694.85|14574.85|14695.08|14575.08|14695.08|14575.08|14694.79|14574.79|9
1650242330000|2022-04-18 00:38:50|14694.81|14574.81|14698.63|14578.63|14698.63|14578.63|14694.81|14574.81|10
1650242340000|2022-04-18 00:39:00|14697.9|14577.9|14697.6|14577.6|14698.77|14578.77|14697.57|14577.57|10
1650242350000|2022-04-18 00:39:10|14699.15|14579.15|14700.03|14580.03|14700.41|14580.41|14698.82|14578.82|10
1650242360000|2022-04-18 00:39:20|14700.23|14580.23|14700.69|14580.69|14700.69|14580.69|14700.23|14580.23|10
1650242370000|2022-04-18 00:39:30|14700.33|14580.33|14700.3|14580.3|14700.36|14580.36|14699.8|14579.8|10
1650242380000|2022-04-18 00:39:40|14700|14580|14698.25|14578.25|14700|14580|14698.25|14578.25|10
1650242390000|2022-04-18 00:39:50|14698.07|14578.07|14697.19|14577.19|14698.79|14578.79|14696.84|14576.84|10
1650242400000|2022-04-18 00:40:00|14696.68|14576.68|14696.63|14576.63|14697|14577|14696.01|14576.01|10
1650242410000|2022-04-18 00:40:10|14696.95|14576.95|14695.65|14575.65|14696.95|14576.95|14695.65|14575.65|9
1650242420000|2022-04-18 00:40:20|14695.59|14575.59|14695.39|14575.39|14695.59|14575.59|14695.03|14575.03|10
1650242430000|2022-04-18 00:40:30|14695.46|14575.46|14698.04|14578.04|14698.04|14578.04|14695.43|14575.43|10
1650242440000|2022-04-18 00:40:40|14699.3|14579.3|14701.51|14581.51|14701.72|14581.72|14699.3|14579.3|10
1650242450000|2022-04-18 00:40:50|14701.92|14581.92|14704.25|14584.25|14704.25|14584.25|14701.92|14581.92|10
1650242460000|2022-04-18 00:41:00|14704.37|14584.37|14704.55|14584.55|14704.96|14584.96|14704.37|14584.37|10
1650242470000|2022-04-18 00:41:10|14705.02|14585.02|14704.19|14584.19|14705.02|14585.02|14704.19|14584.19|10
1650242480000|2022-04-18 00:41:20|14704.37|14584.37|14703.4|14583.4|14704.89|14584.89|14703.35|14583.35|10
1650242490000|2022-04-18 00:41:30|14703.49|14583.49|14703.29|14583.29|14703.57|14583.57|14703.24|14583.24|10
1650242500000|2022-04-18 00:41:40|14703.27|14583.27|14702.88|14582.88|14703.35|14583.35|14702.88|14582.88|10
1650242510000|2022-04-18 00:41:50|14702.79|14582.79|14701.94|14581.94|14702.9|14582.9|14701.94|14581.94|10
1650242520000|2022-04-18 00:42:00|14701.89|14581.89|14703.36|14583.36|14703.36|14583.36|14701.89|14581.89|9
1650242530000|2022-04-18 00:42:10|14702.55|14582.55|14702.76|14582.76|14703.05|14583.05|14702.1|14582.1|10
1650242540000|2022-04-18 00:42:20|14702.84|14582.84|14701.6|14581.6|14702.84|14582.84|14701.6|14581.6|10
1650242550000|2022-04-18 00:42:30|14701.24|14581.24|14697.66|14577.66|14701.24|14581.24|14697.66|14577.66|10
1650242560000|2022-04-18 00:42:40|14697.37|14577.37|14697.72|14577.72|14697.72|14577.72|14696.52|14576.52|10
1650242570000|2022-04-18 00:42:50|14697.76|14577.76|14695.02|14575.02|14697.76|14577.76|14695.02|14575.02|10
1650242580000|2022-04-18 00:43:00|14695.19|14575.19|14695.61|14575.61|14695.79|14575.79|14695.01|14575.01|9
1650242590000|2022-04-18 00:43:10|14695.79|14575.79|14695.33|14575.33|14695.87|14575.87|14695.33|14575.33|10
1650242600000|2022-04-18 00:43:20|14695.47|14575.47|14697.44|14577.44|14697.44|14577.44|14695.47|14575.47|10
1650242610000|2022-04-18 00:43:30|14698.21|14578.21|14699.97|14579.97|14699.97|14579.97|14698.21|14578.21|10
1650242620000|2022-04-18 00:43:40|14700.16|14580.16|14701.28|14581.28|14701.28|14581.28|14700.16|14580.16|10
1650242630000|2022-04-18 00:43:50|14700.39|14580.39|14702.98|14582.98|14702.98|14582.98|14700.38|14580.38|10
1650242640000|2022-04-18 00:44:00|14703.34|14583.34|14703.57|14583.57|14703.82|14583.82|14703.15|14583.15|10
1650242650000|2022-04-18 00:44:10|14703.53|14583.53|14706.41|14586.41|14706.41|14586.41|14703.53|14583.53|9
1650242660000|2022-04-18 00:44:20|14706.35|14586.35|14706.99|14586.99|14707.28|14587.28|14706.35|14586.35|9
1650242670000|2022-04-18 00:44:30|14706.98|14586.98|14706.68|14586.68|14706.98|14586.98|14706.67|14586.67|10
1650242680000|2022-04-18 00:44:40|14706.84|14586.84|14707.37|14587.37|14707.37|14587.37|14706.61|14586.61|9
1650242690000|2022-04-18 00:44:50|14707.17|14587.17|14707.64|14587.64|14707.64|14587.64|14707.16|14587.16|9
1650242700000|2022-04-18 00:45:00|14707.57|14587.57|14707.51|14587.51|14707.61|14587.61|14707.23|14587.23|10
1650242710000|2022-04-18 00:45:10|14707.59|14587.59|14707.37|14587.37|14707.62|14587.62|14707.2|14587.2|10
1650242720000|2022-04-18 00:45:20|14707.34|14587.34|14706.25|14586.25|14707.34|14587.34|14706.25|14586.25|10
1650242730000|2022-04-18 00:45:30|14706.26|14586.26|14702.44|14582.44|14706.45|14586.45|14702.44|14582.44|10
1650242740000|2022-04-18 00:45:40|14702.64|14582.64|14700.81|14580.81|14702.64|14582.64|14700.65|14580.65|10
1650242750000|2022-04-18 00:45:50|14700.76|14580.76|14699.16|14579.16|14700.83|14580.83|14699.16|14579.16|10
1650242760000|2022-04-18 00:46:00|14699.22|14579.22|14697.03|14577.03|14699.22|14579.22|14696.98|14576.98|9
1650242770000|2022-04-18 00:46:10|14697.08|14577.08|14696.17|14576.17|14697.08|14577.08|14696.17|14576.17|10
1650242780000|2022-04-18 00:46:20|14696.09|14576.09|14696.4|14576.4|14696.4|14576.4|14695.6|14575.6|9
1650242790000|2022-04-18 00:46:30|14696.3|14576.3|14696.6|14576.6|14696.81|14576.81|14696.2|14576.2|10
1650242800000|2022-04-18 00:46:40|14696.98|14576.98|14697.49|14577.49|14697.6|14577.6|14696.97|14576.97|10
1650242810000|2022-04-18 00:46:50|14697.52|14577.52|14696.89|14576.89|14697.52|14577.52|14696.89|14576.89|10
1650242820000|2022-04-18 00:47:00|14697.08|14577.08|14696.62|14576.62|14697.13|14577.13|14696.62|14576.62|10
1650242830000|2022-04-18 00:47:10|14696.45|14576.45|14697.41|14577.41|14697.86|14577.86|14696.42|14576.42|10
1650242840000|2022-04-18 00:47:20|14697.83|14577.83|14697.8|14577.8|14697.88|14577.88|14697.43|14577.43|10
1650242850000|2022-04-18 00:47:30|14697.72|14577.72|14698.14|14578.14|14698.14|14578.14|14697.72|14577.72|10
1650242860000|2022-04-18 00:47:40|14698.12|14578.12|14698.46|14578.46|14698.52|14578.52|14698.05|14578.05|10
1650242870000|2022-04-18 00:47:50|14698.39|14578.39|14698.48|14578.48|14698.61|14578.61|14698.32|14578.32|10
1650242880000|2022-04-18 00:48:00|14698.52|14578.52|14698.52|14578.52|14698.59|14578.59|14698.44|14578.44|10
1650242890000|2022-04-18 00:48:10|14698.58|14578.58|14698.03|14578.03|14698.58|14578.58|14698.03|14578.03|10
1650242900000|2022-04-18 00:48:20|14697.95|14577.95|14698.12|14578.12|14698.13|14578.13|14697.94|14577.94|8
1650242910000|2022-04-18 00:48:30|14698.02|14578.02|14697.96|14577.96|14698.02|14578.02|14697.8|14577.8|10
1650242920000|2022-04-18 00:48:40|14697.95|14577.95|14697.51|14577.51|14697.97|14577.97|14697.42|14577.42|10
1650242930000|2022-04-18 00:48:50|14697.48|14577.48|14698.32|14578.32|14698.32|14578.32|14697.13|14577.13|10
1650242940000|2022-04-18 00:49:00|14698.19|14578.19|14697.92|14577.92|14698.26|14578.26|14697.79|14577.79|9
1650242950000|2022-04-18 00:49:10|14698.01|14578.01|14698.13|14578.13|14698.17|14578.17|14698.01|14578.01|7
1650242960000|2022-04-18 00:49:20|14697.86|14577.86|14697.57|14577.57|14698.38|14578.38|14697.51|14577.51|10
1650242970000|2022-04-18 00:49:30|14697.43|14577.43|14697.44|14577.44|14697.54|14577.54|14697.08|14577.08|9
1650242980000|2022-04-18 00:49:40|14697.32|14577.32|14698.02|14578.02|14698.1|14578.1|14697.28|14577.28|9
1650242990000|2022-04-18 00:49:50|14697.76|14577.76|14698.45|14578.45|14698.53|14578.53|14697.72|14577.72|10
1650243000000|2022-04-18 00:50:00|14698.47|14578.47|14696.51|14576.51|14698.9|14578.9|14696.51|14576.51|10
1650243010000|2022-04-18 00:50:10|14696.44|14576.44|14694.41|14574.41|14696.44|14576.44|14694.41|14574.41|10
1650243020000|2022-04-18 00:50:20|14694.08|14574.08|14693.37|14573.37|14694.22|14574.22|14693.33|14573.33|10
1650243030000|2022-04-18 00:50:30|14693.32|14573.32|14691.97|14571.97|14693.32|14573.32|14691.97|14571.97|10
1650243040000|2022-04-18 00:50:40|14692.07|14572.07|14692.73|14572.73|14692.73|14572.73|14692|14572|10
1650243050000|2022-04-18 00:50:50|14692.76|14572.76|14693.26|14573.26|14693.37|14573.37|14692.76|14572.76|8
1650243060000|2022-04-18 00:51:00|14693.5|14573.5|14694.74|14574.74|14694.74|14574.74|14693.5|14573.5|10
1650243070000|2022-04-18 00:51:10|14695.23|14575.23|14697.42|14577.42|14697.42|14577.42|14695.05|14575.05|10
1650243080000|2022-04-18 00:51:20|14697.41|14577.41|14698.38|14578.38|14698.38|14578.38|14697.41|14577.41|10
1650243090000|2022-04-18 00:51:30|14698.34|14578.34|14699.6|14579.6|14699.64|14579.64|14698.34|14578.34|10
1650243100000|2022-04-18 00:51:40|14699.83|14579.83|14702.26|14582.26|14702.26|14582.26|14699.83|14579.83|10
1650243110000|2022-04-18 00:51:50|14702.29|14582.29|14703.4|14583.4|14703.4|14583.4|14702.29|14582.29|10
1650243120000|2022-04-18 00:52:00|14703.3|14583.3|14706.75|14586.75|14706.75|14586.75|14703.3|14583.3|9
1650243130000|2022-04-18 00:52:10|14707.02|14587.02|14709.63|14589.63|14709.63|14589.63|14707.02|14587.02|10
1650243140000|2022-04-18 00:52:20|14709.48|14589.48|14711.56|14591.56|14711.63|14591.63|14709.44|14589.44|10
1650243150000|2022-04-18 00:52:30|14711.74|14591.74|14711.74|14591.74|14712.67|14592.67|14711.74|14591.74|10
1650243160000|2022-04-18 00:52:40|14711.83|14591.83|14713.56|14593.56|14713.63|14593.63|14711.79|14591.79|8
1650243170000|2022-04-18 00:52:50|14714.17|14594.17|14714.98|14594.98|14714.98|14594.98|14714.17|14594.17|7
1650243180000|2022-04-18 00:53:00|14715.41|14595.41|14715.79|14595.79|14716.06|14596.06|14715.41|14595.41|9
1650243190000|2022-04-18 00:53:10|14715.78|14595.78|14716.67|14596.67|14716.67|14596.67|14715.78|14595.78|8
1650243200000|2022-04-18 00:53:20|14716.81|14596.81|14717.86|14597.86|14717.86|14597.86|14716.81|14596.81|10
1650243210000|2022-04-18 00:53:30|14717.91|14597.91|14718.61|14598.61|14718.61|14598.61|14717.91|14597.91|10
1650243220000|2022-04-18 00:53:40|14718.75|14598.75|14718.83|14598.83|14718.88|14598.88|14718.68|14598.68|10
1650243230000|2022-04-18 00:53:50|14718.85|14598.85|14720.67|14600.67|14720.67|14600.67|14718.85|14598.85|9
1650243240000|2022-04-18 00:54:00|14720.83|14600.83|14724.51|14604.51|14724.51|14604.51|14720.83|14600.83|9
1650243250000|2022-04-18 00:54:10|14724.57|14604.57|14724.31|14604.31|14724.74|14604.74|14724|14604|10
1650243260000|2022-04-18 00:54:20|14724.43|14604.43|14724.67|14604.67|14724.69|14604.69|14724.29|14604.29|8
1650243270000|2022-04-18 00:54:30|14724.66|14604.66|14725.28|14605.28|14725.28|14605.28|14724.66|14604.66|10
1650243280000|2022-04-18 00:54:40|14725.32|14605.32|14726.51|14606.51|14726.51|14606.51|14725.32|14605.32|9
1650243290000|2022-04-18 00:54:50|14726.98|14606.98|14728.59|14608.59|14728.59|14608.59|14726.98|14606.98|10
1650243300000|2022-04-18 00:55:00|14729.05|14609.05|14732.3|14612.3|14732.3|14612.3|14729.05|14609.05|10
1650243310000|2022-04-18 00:55:10|14729.61|14609.61|14733.5|14613.5|14733.5|14613.5|14729.61|14609.61|10
1650243320000|2022-04-18 00:55:20|14733.88|14613.88|14739.72|14619.72|14740.17|14620.17|14733.88|14613.88|10
1650243330000|2022-04-18 00:55:30|14739.42|14619.42|14740.12|14620.12|14740.2|14620.2|14739.42|14619.42|10
1650243340000|2022-04-18 00:55:40|14740.17|14620.17|14741.91|14621.91|14741.91|14621.91|14740.17|14620.17|9
1650243350000|2022-04-18 00:55:50|14742.44|14622.44|14742.95|14622.95|14742.95|14622.95|14742.12|14622.12|9
1650243360000|2022-04-18 00:56:00|14742.87|14622.87|14741.7|14621.7|14742.89|14622.89|14741.7|14621.7|10
1650243370000|2022-04-18 00:56:10|14741.71|14621.71|14741.76|14621.76|14741.76|14621.76|14740.89|14620.89|10
1650243380000|2022-04-18 00:56:20|14743.13|14623.13|14741.9|14621.9|14743.39|14623.39|14741.9|14621.9|10
1650243390000|2022-04-18 00:56:30|14741.48|14621.48|14740.56|14620.56|14741.48|14621.48|14740.5|14620.5|8
1650243400000|2022-04-18 00:56:40|14740.31|14620.31|14740.82|14620.82|14740.94|14620.94|14740.31|14620.31|10
1650243410000|2022-04-18 00:56:50|14740.32|14620.32|14741.05|14621.05|14741.19|14621.19|14740.32|14620.32|10
1650243420000|2022-04-18 00:57:00|14741.02|14621.02|14742.01|14622.01|14742.01|14622.01|14741.02|14621.02|10
1650243430000|2022-04-18 00:57:10|14742.26|14622.26|14741.61|14621.61|14742.53|14622.53|14741.61|14621.61|10
1650243440000|2022-04-18 00:57:20|14741.7|14621.7|14741.62|14621.62|14741.81|14621.81|14741.52|14621.52|9
1650243450000|2022-04-18 00:57:30|14741.75|14621.75|14743.15|14623.15|14743.15|14623.15|14741.75|14621.75|9
1650243460000|2022-04-18 00:57:40|14743.69|14623.69|14744.92|14624.92|14745.23|14625.23|14743.37|14623.37|10
1650243470000|2022-04-18 00:57:50|14744.86|14624.86|14745.9|14625.9|14745.9|14625.9|14744.86|14624.86|10
1650243480000|2022-04-18 00:58:00|14746.56|14626.56|14747.83|14627.83|14747.83|14627.83|14746.56|14626.56|10
1650243490000|2022-04-18 00:58:10|14747.95|14627.95|14746.74|14626.74|14747.95|14627.95|14746.64|14626.64|9
1650243500000|2022-04-18 00:58:20|14746.61|14626.61|14746.82|14626.82|14746.92|14626.92|14746.61|14626.61|10
1650243510000|2022-04-18 00:58:30|14746.17|14626.17|14745.66|14625.66|14746.18|14626.18|14745.55|14625.55|9
1650243520000|2022-04-18 00:58:40|14745.62|14625.62|14742.87|14622.87|14745.79|14625.79|14742.87|14622.87|9
1650243530000|2022-04-18 00:58:50|14742.41|14622.41|14742.63|14622.63|14742.63|14622.63|14742.17|14622.17|10
1650243540000|2022-04-18 00:59:00|14742.5|14622.5|14742.29|14622.29|14743.34|14623.34|14742.08|14622.08|10
1650243550000|2022-04-18 00:59:10|14742.25|14622.25|14742.68|14622.68|14742.86|14622.86|14742.25|14622.25|9
1650243560000|2022-04-18 00:59:20|14742.76|14622.76|14742.48|14622.48|14742.83|14622.83|14742.48|14622.48|10
1650243570000|2022-04-18 00:59:30|14742.55|14622.55|14741.73|14621.73|14742.55|14622.55|14741.71|14621.71|9
1650243580000|2022-04-18 00:59:40|14741.66|14621.66|14741.46|14621.46|14741.85|14621.85|14741.46|14621.46|10
1650243590000|2022-04-18 00:59:50|14741.96|14621.96|14740.75|14620.75|14741.96|14621.96|14740.74|14620.74|10
1650243600000|2022-04-18 01:00:00|14741.09|14621.09|14740.9|14620.9|14741.35|14621.35|14740.9|14620.9|9
1650243610000|2022-04-18 01:00:10|14740.76|14620.76|14737.83|14617.83|14740.76|14620.76|14737.83|14617.83|10
1650243620000|2022-04-18 01:00:20|14737.84|14617.84|14735.54|14615.54|14737.84|14617.84|14735.54|14615.54|10
1650243630000|2022-04-18 01:00:30|14735.22|14615.22|14735.37|14615.37|14735.5|14615.5|14735.2|14615.2|10
1650243640000|2022-04-18 01:00:40|14735.8|14615.8|14736.49|14616.49|14736.49|14616.49|14735.63|14615.63|10
1650243650000|2022-04-18 01:00:50|14736.45|14616.45|14736.86|14616.86|14737.39|14617.39|14736.45|14616.45|8
1650243660000|2022-04-18 01:01:00|14736.84|14616.84|14737.36|14617.36|14737.41|14617.41|14736.84|14616.84|9
1650243670000|2022-04-18 01:01:10|14737.38|14617.38|14737.24|14617.24|14737.63|14617.63|14737.24|14617.24|10
1650243680000|2022-04-18 01:01:20|14737.43|14617.43|14738.07|14618.07|14738.41|14618.41|14737.43|14617.43|9
1650243690000|2022-04-18 01:01:30|14738.7|14618.7|14737.97|14617.97|14738.7|14618.7|14737.82|14617.82|9
1650243700000|2022-04-18 01:01:40|14738.16|14618.16|14738.11|14618.11|14738.29|14618.29|14737.9|14617.9|10
1650243710000|2022-04-18 01:01:50|14738.15|14618.15|14738.79|14618.79|14738.79|14618.79|14738.15|14618.15|8
1650243720000|2022-04-18 01:02:00|14738.81|14618.81|14738.2|14618.2|14738.81|14618.81|14738.05|14618.05|9
1650243730000|2022-04-18 01:02:10|14737.42|14617.42|14738.38|14618.38|14738.79|14618.79|14737.42|14617.42|10
1650243740000|2022-04-18 01:02:20|14738.5|14618.5|14737.69|14617.69|14738.5|14618.5|14737.69|14617.69|9
1650243750000|2022-04-18 01:02:30|14737.46|14617.46|14737.56|14617.56|14737.75|14617.75|14737.27|14617.27|8
1650243760000|2022-04-18 01:02:40|14737.52|14617.52|14738.46|14618.46|14738.47|14618.47|14737.52|14617.52|10
1650243770000|2022-04-18 01:02:50|14738.5|14618.5|14738.68|14618.68|14738.68|14618.68|14738.24|14618.24|10
1650243780000|2022-04-18 01:03:00|14738.64|14618.64|14738.47|14618.47|14738.78|14618.78|14738.24|14618.24|8
1650243790000|2022-04-18 01:03:10|14738.43|14618.43|14738.15|14618.15|14738.43|14618.43|14738.04|14618.04|8
1650243800000|2022-04-18 01:03:20|14738.01|14618.01|14737.1|14617.1|14738.01|14618.01|14737.1|14617.1|8
1650243810000|2022-04-18 01:03:30|14737.14|14617.14|14738.18|14618.18|14738.18|14618.18|14737.14|14617.14|10
1650243820000|2022-04-18 01:03:40|14738.66|14618.66|14739.91|14619.91|14739.91|14619.91|14738.66|14618.66|10
1650243830000|2022-04-18 01:03:50|14739.79|14619.79|14740.31|14620.31|14740.31|14620.31|14739.79|14619.79|10
1650243840000|2022-04-18 01:04:00|14740.25|14620.25|14740.79|14620.79|14740.79|14620.79|14740.25|14620.25|9
1650243850000|2022-04-18 01:04:10|14740.98|14620.98|14742.23|14622.23|14742.23|14622.23|14740.94|14620.94|10
1650243860000|2022-04-18 01:04:20|14742.06|14622.06|14742.26|14622.26|14742.36|14622.36|14741.99|14621.99|9
1650243870000|2022-04-18 01:04:30|14742.35|14622.35|14743.14|14623.14|14743.14|14623.14|14742.24|14622.24|10
1650243880000|2022-04-18 01:04:40|14743.07|14623.07|14745.22|14625.22|14745.22|14625.22|14743.07|14623.07|10
1650243890000|2022-04-18 01:04:50|14745.24|14625.24|14745.99|14625.99|14745.99|14625.99|14745.12|14625.12|10
1650243900000|2022-04-18 01:05:00|14746.09|14626.09|14746.37|14626.37|14746.83|14626.83|14746.09|14626.09|10
1650243910000|2022-04-18 01:05:10|14746.23|14626.23|14747.09|14627.09|14747.09|14627.09|14746.2|14626.2|9
1650243920000|2022-04-18 01:05:20|14747.4|14627.4|14747.55|14627.55|14747.69|14627.69|14747.37|14627.37|10
1650243930000|2022-04-18 01:05:30|14747.8|14627.8|14750.52|14630.52|14750.53|14630.53|14747.8|14627.8|10
1650243940000|2022-04-18 01:05:40|14750.58|14630.58|14752.46|14632.46|14752.54|14632.54|14750.58|14630.58|9
1650243950000|2022-04-18 01:05:50|14752.57|14632.57|14754.05|14634.05|14754.09|14634.09|14752.57|14632.57|9
1650243960000|2022-04-18 01:06:00|14753.44|14633.44|14752.37|14632.37|14753.84|14633.84|14752.37|14632.37|10
1650243970000|2022-04-18 01:06:10|14752.51|14632.51|14751.94|14631.94|14752.51|14632.51|14751.84|14631.84|9
1650243980000|2022-04-18 01:06:20|14751.99|14631.99|14752.28|14632.28|14752.33|14632.33|14751.99|14631.99|10
1650243990000|2022-04-18 01:06:30|14752.34|14632.34|14752.15|14632.15|14752.57|14632.57|14751.97|14631.97|10
1650244000000|2022-04-18 01:06:40|14752.13|14632.13|14751.98|14631.98|14752.13|14632.13|14751.85|14631.85|8
1650244010000|2022-04-18 01:06:50|14752.05|14632.05|14751.82|14631.82|14752.05|14632.05|14751.75|14631.75|10
1650244020000|2022-04-18 01:07:00|14751.99|14631.99|14752.22|14632.22|14752.27|14632.27|14751.69|14631.69|10
1650244030000|2022-04-18 01:07:10|14752.2|14632.2|14753.03|14633.03|14753.13|14633.13|14752.2|14632.2|10
1650244040000|2022-04-18 01:07:20|14753.04|14633.04|14754.13|14634.13|14754.13|14634.13|14753.04|14633.04|10
1650244050000|2022-04-18 01:07:30|14754.75|14634.75|14755.3|14635.3|14755.31|14635.31|14754.75|14634.75|10
1650244060000|2022-04-18 01:07:40|14755.17|14635.17|14756.71|14636.71|14756.71|14636.71|14755.17|14635.17|10
1650244070000|2022-04-18 01:07:50|14756.66|14636.66|14756.93|14636.93|14756.93|14636.93|14756.62|14636.62|7
1650244080000|2022-04-18 01:08:00|14756.94|14636.94|14757.18|14637.18|14757.79|14637.79|14756.94|14636.94|10
1650244090000|2022-04-18 01:08:10|14756.89|14636.89|14756.31|14636.31|14756.89|14636.89|14756.31|14636.31|10
1650244100000|2022-04-18 01:08:20|14756.17|14636.17|14755.04|14635.04|14756.32|14636.32|14755.04|14635.04|7
1650244110000|2022-04-18 01:08:30|14754.97|14634.97|14755.65|14635.65|14755.65|14635.65|14754.97|14634.97|9
1650244120000|2022-04-18 01:08:40|14755.93|14635.93|14757.55|14637.55|14757.61|14637.61|14755.93|14635.93|10
1650244130000|2022-04-18 01:08:50|14757.67|14637.67|14760.91|14640.91|14760.91|14640.91|14757.64|14637.64|10
1650244140000|2022-04-18 01:09:00|14760.99|14640.99|14761.67|14641.67|14761.82|14641.82|14760.68|14640.68|10
1650244150000|2022-04-18 01:09:10|14761.82|14641.82|14763.93|14643.93|14764.33|14644.33|14761.82|14641.82|10
1650244160000|2022-04-18 01:09:20|14763.72|14643.72|14764.2|14644.2|14764.2|14644.2|14763.56|14643.56|10
1650244170000|2022-04-18 01:09:30|14764.31|14644.31|14765.09|14645.09|14765.18|14645.18|14764.31|14644.31|9
1650244180000|2022-04-18 01:09:40|14764.96|14644.96|14767.9|14647.9|14767.9|14647.9|14764.78|14644.78|9
1650244190000|2022-04-18 01:09:50|14767.8|14647.8|14769.6|14649.6|14769.6|14649.6|14767.8|14647.8|10
1650244200000|2022-04-18 01:10:00|14769.79|14649.79|14770.48|14650.48|14770.89|14650.89|14769.79|14649.79|10
1650244210000|2022-04-18 01:10:10|14770.09|14650.09|14771.53|14651.53|14771.53|14651.53|14770|14650|10
1650244220000|2022-04-18 01:10:20|14771.95|14651.95|14774.82|14654.82|14774.87|14654.87|14771.95|14651.95|10
1650244230000|2022-04-18 01:10:30|14774.65|14654.65|14774.49|14654.49|14775.08|14655.08|14774.17|14654.17|10
1650244240000|2022-04-18 01:10:40|14774.36|14654.36|14772.74|14652.74|14774.36|14654.36|14772.67|14652.67|10
1650244250000|2022-04-18 01:10:50|14772.7|14652.7|14772.01|14652.01|14772.7|14652.7|14771.8|14651.8|10
1650244260000|2022-04-18 01:11:00|14771.96|14651.96|14771.09|14651.09|14771.96|14651.96|14770.83|14650.83|10
1650244270000|2022-04-18 01:11:10|14771.06|14651.06|14771.35|14651.35|14771.61|14651.61|14771.06|14651.06|10
1650244280000|2022-04-18 01:11:20|14771.63|14651.63|14771.92|14651.92|14772.28|14652.28|14771.61|14651.61|10
1650244290000|2022-04-18 01:11:30|14772.04|14652.04|14771.25|14651.25|14772.04|14652.04|14770.86|14650.86|10
1650244300000|2022-04-18 01:11:40|14770.79|14650.79|14771.49|14651.49|14771.49|14651.49|14770.45|14650.45|9
1650244310000|2022-04-18 01:11:50|14771.55|14651.55|14770.98|14650.98|14771.86|14651.86|14770.98|14650.98|10
1650244320000|2022-04-18 01:12:00|14771.36|14651.36|14770.43|14650.43|14771.41|14651.41|14770.43|14650.43|10
1650244330000|2022-04-18 01:12:10|14770.37|14650.37|14769.6|14649.6|14770.37|14650.37|14769.56|14649.56|10
1650244340000|2022-04-18 01:12:20|14769.67|14649.67|14769.82|14649.82|14769.82|14649.82|14769.37|14649.37|9
1650244350000|2022-04-18 01:12:30|14769.85|14649.85|14768.18|14648.18|14770.17|14650.17|14768.18|14648.18|10
1650244360000|2022-04-18 01:12:40|14768.09|14648.09|14766.07|14646.07|14768.09|14648.09|14766.03|14646.03|9
1650244370000|2022-04-18 01:12:50|14765.98|14645.98|14766.47|14646.47|14766.82|14646.82|14765.98|14645.98|10
1650244380000|2022-04-18 01:13:00|14766.56|14646.56|14768.2|14648.2|14768.32|14648.32|14766.56|14646.56|10
1650244390000|2022-04-18 01:13:10|14768.39|14648.39|14770.71|14650.71|14770.71|14650.71|14768.39|14648.39|10
1650244400000|2022-04-18 01:13:20|14770.62|14650.62|14770.91|14650.91|14770.91|14650.91|14769.89|14649.89|10
1650244410000|2022-04-18 01:13:30|14771.16|14651.16|14771.42|14651.42|14771.55|14651.55|14771.16|14651.16|10
1650244420000|2022-04-18 01:13:40|14771.44|14651.44|14770.58|14650.58|14771.44|14651.44|14770.58|14650.58|9
1650244430000|2022-04-18 01:13:50|14770.68|14650.68|14770.85|14650.85|14770.91|14650.91|14770.46|14650.46|10
1650244440000|2022-04-18 01:14:00|14771|14651|14769.74|14649.74|14771|14651|14769.74|14649.74|9
1650244450000|2022-04-18 01:14:10|14769.75|14649.75|14768.86|14648.86|14769.75|14649.75|14768.86|14648.86|10
1650244460000|2022-04-18 01:14:20|14768.95|14648.95|14769.83|14649.83|14769.83|14649.83|14768.95|14648.95|10
1650244470000|2022-04-18 01:14:30|14769.66|14649.66|14770.45|14650.45|14770.45|14650.45|14769.66|14649.66|10
1650244480000|2022-04-18 01:14:40|14770.47|14650.47|14770.26|14650.26|14770.76|14650.76|14770.26|14650.26|8
1650244490000|2022-04-18 01:14:50|14770.04|14650.04|14769.43|14649.43|14770.19|14650.19|14769.43|14649.43|10
1650244500000|2022-04-18 01:15:00|14769.35|14649.35|14769.03|14649.03|14769.6|14649.6|14768.94|14648.94|10
1650244510000|2022-04-18 01:15:10|14768.88|14648.88|14767.92|14647.92|14768.93|14648.93|14767.92|14647.92|10
1650244520000|2022-04-18 01:15:20|14767.21|14647.21|14765.81|14645.81|14767.21|14647.21|14765.77|14645.77|10
1650244530000|2022-04-18 01:15:30|14766.15|14646.15|14765.79|14645.79|14766.47|14646.47|14765.79|14645.79|10
1650244540000|2022-04-18 01:15:40|14765.64|14645.64|14765.82|14645.82|14765.84|14645.84|14765.64|14645.64|10
1650244550000|2022-04-18 01:15:50|14765.59|14645.59|14764.59|14644.59|14765.59|14645.59|14764.59|14644.59|10
1650244560000|2022-04-18 01:16:00|14764.43|14644.43|14762.2|14642.2|14764.43|14644.43|14762.2|14642.2|10
1650244570000|2022-04-18 01:16:10|14761.67|14641.67|14761.47|14641.47|14761.79|14641.79|14761.12|14641.12|10
1650244580000|2022-04-18 01:16:20|14761.48|14641.48|14760.3|14640.3|14761.72|14641.72|14760.3|14640.3|9
1650244590000|2022-04-18 01:16:30|14759.7|14639.7|14758.37|14638.37|14759.83|14639.83|14758.37|14638.37|10
1650244600000|2022-04-18 01:16:40|14757.98|14637.98|14758.75|14638.75|14758.75|14638.75|14757.73|14637.73|10
1650244610000|2022-04-18 01:16:50|14758.69|14638.69|14759.03|14639.03|14759.03|14639.03|14758.69|14638.69|8
1650244620000|2022-04-18 01:17:00|14759.02|14639.02|14759.08|14639.08|14759.27|14639.27|14758.61|14638.61|10
1650244630000|2022-04-18 01:17:10|14758.98|14638.98|14758.1|14638.1|14758.98|14638.98|14757.91|14637.91|10
1650244640000|2022-04-18 01:17:20|14758.03|14638.03|14756.95|14636.95|14758.03|14638.03|14756.95|14636.95|9
1650244650000|2022-04-18 01:17:30|14756.97|14636.97|14756.64|14636.64|14756.97|14636.97|14756.62|14636.62|8
1650244660000|2022-04-18 01:17:40|14756.83|14636.83|14756.64|14636.64|14756.83|14636.83|14756.22|14636.22|9
1650244670000|2022-04-18 01:17:50|14756.61|14636.61|14756.28|14636.28|14756.61|14636.61|14756.05|14636.05|9
1650244680000|2022-04-18 01:18:00|14756.13|14636.13|14756.14|14636.14|14756.34|14636.34|14756.01|14636.01|9
1650244690000|2022-04-18 01:18:10|14755.94|14635.94|14755.93|14635.93|14756.61|14636.61|14755.62|14635.62|10
1650244700000|2022-04-18 01:18:20|14755.89|14635.89|14751.31|14631.31|14756.03|14636.03|14751.31|14631.31|10
1650244710000|2022-04-18 01:18:30|14751.55|14631.55|14753.83|14633.83|14753.83|14633.83|14751.55|14631.55|10
1650244720000|2022-04-18 01:18:40|14754.11|14634.11|14755.52|14635.52|14756.3|14636.3|14754.11|14634.11|10
1650244730000|2022-04-18 01:18:50|14754.87|14634.87|14754.44|14634.44|14755.11|14635.11|14754.44|14634.44|9
1650244740000|2022-04-18 01:19:00|14754.36|14634.36|14751.83|14631.83|14754.36|14634.36|14751.83|14631.83|9
1650244750000|2022-04-18 01:19:10|14751.76|14631.76|14751.85|14631.85|14752.12|14632.12|14751.65|14631.65|8
1650244760000|2022-04-18 01:19:20|14752.1|14632.1|14749.23|14629.23|14752.1|14632.1|14749.23|14629.23|10
1650244770000|2022-04-18 01:19:30|14749.08|14629.08|14750.06|14630.06|14750.06|14630.06|14748.93|14628.93|9
1650244780000|2022-04-18 01:19:40|14749.95|14629.95|14749.04|14629.04|14750.49|14630.49|14749.04|14629.04|9
1650244790000|2022-04-18 01:19:50|14749.27|14629.27|14748.69|14628.69|14749.38|14629.38|14748.69|14628.69|9
1650244800000|2022-04-18 01:20:00|14748.59|14628.59|14748.38|14628.38|14748.78|14628.78|14748.28|14628.28|10
1650244810000|2022-04-18 01:20:10|14748.34|14628.34|14747.38|14627.38|14748.54|14628.54|14747.37|14627.37|10
1650244820000|2022-04-18 01:20:20|14747.18|14627.18|14747.07|14627.07|14747.81|14627.81|14747.07|14627.07|10
1650244830000|2022-04-18 01:20:30|14747.09|14627.09|14746.05|14626.05|14747.09|14627.09|14746|14626|9
1650244840000|2022-04-18 01:20:40|14746.04|14626.04|14745.59|14625.59|14746.04|14626.04|14745.59|14625.59|9
1650244850000|2022-04-18 01:20:50|14745.73|14625.73|14746.24|14626.24|14746.53|14626.53|14745.67|14625.67|10
1650244860000|2022-04-18 01:21:00|14746.19|14626.19|14746.21|14626.21|14746.36|14626.36|14746.05|14626.05|10
1650244870000|2022-04-18 01:21:10|14746.23|14626.23|14746.7|14626.7|14746.9|14626.9|14746.09|14626.09|10
1650244880000|2022-04-18 01:21:20|14746.67|14626.67|14746.54|14626.54|14746.67|14626.67|14746.47|14626.47|7
1650244890000|2022-04-18 01:21:30|14746.64|14626.64|14746.43|14626.43|14746.94|14626.94|14746.43|14626.43|8
1650244900000|2022-04-18 01:21:40|14746.47|14626.47|14746.03|14626.03|14746.47|14626.47|14746.03|14626.03|7
1650244910000|2022-04-18 01:21:50|14746.02|14626.02|14743.98|14623.98|14746.11|14626.11|14743.77|14623.77|10
1650244920000|2022-04-18 01:22:00|14743.92|14623.92|14740.95|14620.95|14743.98|14623.98|14740.95|14620.95|9
1650244930000|2022-04-18 01:22:10|14740.74|14620.74|14736.98|14616.98|14740.74|14620.74|14736.98|14616.98|10
1650244940000|2022-04-18 01:22:20|14736.33|14616.33|14732.95|14612.95|14736.33|14616.33|14732.95|14612.95|10
1650244950000|2022-04-18 01:22:30|14732.86|14612.86|14732.61|14612.61|14732.86|14612.86|14732.4|14612.4|9
1650244960000|2022-04-18 01:22:40|14732.79|14612.79|14731|14611|14732.79|14612.79|14730.54|14610.54|9
1650244970000|2022-04-18 01:22:50|14731.03|14611.03|14730.58|14610.58|14731.15|14611.15|14730.58|14610.58|10
1650244980000|2022-04-18 01:23:00|14729.77|14609.77|14728.98|14608.98|14729.77|14609.77|14728.98|14608.98|9
1650244990000|2022-04-18 01:23:10|14729.09|14609.09|14728.5|14608.5|14729.11|14609.11|14728.44|14608.44|9
1650245000000|2022-04-18 01:23:20|14728.28|14608.28|14728.14|14608.14|14728.55|14608.55|14728.07|14608.07|9
1650245010000|2022-04-18 01:23:30|14728.1|14608.1|14729.77|14609.77|14729.77|14609.77|14727.94|14607.94|10
1650245020000|2022-04-18 01:23:40|14729.91|14609.91|14729.95|14609.95|14730.42|14610.42|14729.64|14609.64|10
1650245030000|2022-04-18 01:23:50|14729.97|14609.97|14730.59|14610.59|14730.6|14610.6|14729.97|14609.97|10
1650245040000|2022-04-18 01:24:00|14730.48|14610.48|14730.13|14610.13|14731.22|14611.22|14730.13|14610.13|10
1650245050000|2022-04-18 01:24:10|14729.99|14609.99|14729.41|14609.41|14730.03|14610.03|14729.12|14609.12|10
1650245060000|2022-04-18 01:24:20|14729.31|14609.31|14729|14609|14729.31|14609.31|14728.87|14608.87|10
1650245070000|2022-04-18 01:24:30|14729.24|14609.24|14730.11|14610.11|14730.16|14610.16|14728.98|14608.98|10
1650245080000|2022-04-18 01:24:40|14730.31|14610.31|14729.6|14609.6|14730.31|14610.31|14729.47|14609.47|10
1650245090000|2022-04-18 01:24:50|14729.56|14609.56|14729.5|14609.5|14729.6|14609.6|14729.42|14609.42|5
1650245100000|2022-04-18 01:25:00|14729.63|14609.63|14729.17|14609.17|14729.83|14609.83|14729.17|14609.17|10
1650245110000|2022-04-18 01:25:10|14729.16|14609.16|14725.99|14605.99|14729.16|14609.16|14725.99|14605.99|10
1650245120000|2022-04-18 01:25:20|14725.93|14605.93|14727.1|14607.1|14727.1|14607.1|14725.67|14605.67|10
1650245130000|2022-04-18 01:25:30|14727.12|14607.12|14727.69|14607.69|14727.69|14607.69|14726.93|14606.93|10
1650245140000|2022-04-18 01:25:40|14727.99|14607.99|14729.46|14609.46|14729.46|14609.46|14727.99|14607.99|10
1650245150000|2022-04-18 01:25:50|14729.38|14609.38|14731.03|14611.03|14731.03|14611.03|14729.38|14609.38|10
1650245160000|2022-04-18 01:26:00|14731.13|14611.13|14732.02|14612.02|14732.31|14612.31|14731.13|14611.13|10
1650245170000|2022-04-18 01:26:10|14732.06|14612.06|14731.13|14611.13|14732.1|14612.1|14730.68|14610.68|10
1650245180000|2022-04-18 01:26:20|14730.85|14610.85|14730.46|14610.46|14731.22|14611.22|14730.46|14610.46|10
1650245190000|2022-04-18 01:26:30|14730.19|14610.19|14729.14|14609.14|14730.19|14610.19|14729.11|14609.11|9
1650245200000|2022-04-18 01:26:40|14728.72|14608.72|14728.83|14608.83|14729.04|14609.04|14728.41|14608.41|10
1650245210000|2022-04-18 01:26:50|14728.89|14608.89|14729.47|14609.47|14729.63|14609.63|14728.47|14608.47|10
1650245220000|2022-04-18 01:27:00|14729.37|14609.37|14729.98|14609.98|14729.98|14609.98|14729.35|14609.35|10
1650245230000|2022-04-18 01:27:10|14730.01|14610.01|14728.57|14608.57|14730.01|14610.01|14728.57|14608.57|8
1650245240000|2022-04-18 01:27:20|14728.58|14608.58|14728.18|14608.18|14728.58|14608.58|14728.18|14608.18|10
1650245250000|2022-04-18 01:27:30|14727.96|14607.96|14727.07|14607.07|14728|14608|14727.07|14607.07|8
1650245260000|2022-04-18 01:27:40|14726.96|14606.96|14726.57|14606.57|14726.96|14606.96|14726.46|14606.46|9
1650245270000|2022-04-18 01:27:50|14726.85|14606.85|14727.13|14607.13|14727.13|14607.13|14726.65|14606.65|10
1650245280000|2022-04-18 01:28:00|14727.54|14607.54|14729.01|14609.01|14729.07|14609.07|14727.17|14607.17|10
1650245290000|2022-04-18 01:28:10|14729.04|14609.04|14731.11|14611.11|14731.11|14611.11|14729.04|14609.04|10
1650245300000|2022-04-18 01:28:20|14730.88|14610.88|14732.75|14612.75|14732.75|14612.75|14730.85|14610.85|10
1650245310000|2022-04-18 01:28:30|14732.87|14612.87|14733.59|14613.59|14733.59|14613.59|14732.87|14612.87|9
1650245320000|2022-04-18 01:28:40|14733.52|14613.52|14733.77|14613.77|14733.79|14613.79|14733.38|14613.38|10
1650245330000|2022-04-18 01:28:50|14733.86|14613.86|14735.14|14615.14|14735.34|14615.34|14733.86|14613.86|9
1650245340000|2022-04-18 01:29:00|14735.75|14615.75|14736.46|14616.46|14736.46|14616.46|14735.4|14615.4|10
1650245350000|2022-04-18 01:29:10|14736.63|14616.63|14737.67|14617.67|14737.67|14617.67|14736.63|14616.63|9
1650245360000|2022-04-18 01:29:20|14737.63|14617.63|14738.67|14618.67|14738.68|14618.68|14737.48|14617.48|10
1650245370000|2022-04-18 01:29:30|14738.62|14618.62|14741.8|14621.8|14741.8|14621.8|14738.62|14618.62|9
1650245380000|2022-04-18 01:29:40|14741.99|14621.99|14741.14|14621.14|14742.62|14622.62|14741.14|14621.14|10
1650245390000|2022-04-18 01:29:50|14741.13|14621.13|14740.11|14620.11|14741.15|14621.15|14739.87|14619.87|10
1650245400000|2022-04-18 01:30:00|14740.18|14620.18|14739.95|14619.95|14740.36|14620.36|14739.84|14619.84|8
1650245410000|2022-04-18 01:30:10|14739.68|14619.68|14740.45|14620.45|14740.53|14620.53|14739.14|14619.14|10
1650245420000|2022-04-18 01:30:20|14740.81|14620.81|14742.28|14622.28|14742.28|14622.28|14740.81|14620.81|10
1650245430000|2022-04-18 01:30:30|14742.85|14622.85|14743.74|14623.74|14743.91|14623.91|14742.62|14622.62|10
1650245440000|2022-04-18 01:30:40|14743.89|14623.89|14745.87|14625.87|14745.92|14625.92|14743.89|14623.89|10
1650245450000|2022-04-18 01:30:50|14745.9|14625.9|14745.22|14625.22|14745.9|14625.9|14744.93|14624.93|10
1650245460000|2022-04-18 01:31:00|14744.71|14624.71|14745.25|14625.25|14745.25|14625.25|14744.49|14624.49|10
1650245470000|2022-04-18 01:31:10|14745.18|14625.18|14745.06|14625.06|14745.2|14625.2|14744.82|14624.82|10
1650245480000|2022-04-18 01:31:20|14745.16|14625.16|14745.94|14625.94|14745.94|14625.94|14745.16|14625.16|10
1650245490000|2022-04-18 01:31:30|14745.99|14625.99|14745.58|14625.58|14746.1|14626.1|14745.58|14625.58|7
1650245500000|2022-04-18 01:31:40|14745.61|14625.61|14745.18|14625.18|14745.88|14625.88|14745.18|14625.18|10
1650245510000|2022-04-18 01:31:50|14745.16|14625.16|14744.84|14624.84|14745.23|14625.23|14744.82|14624.82|9
1650245520000|2022-04-18 01:32:00|14745.34|14625.34|14745.18|14625.18|14746.33|14626.33|14745.18|14625.18|9
1650245530000|2022-04-18 01:32:10|14744.89|14624.89|14744.07|14624.07|14744.89|14624.89|14743.98|14623.98|10
1650245540000|2022-04-18 01:32:20|14743.97|14623.97|14743.89|14623.89|14744.06|14624.06|14743.5|14623.5|10
1650245550000|2022-04-18 01:32:30|14743.76|14623.76|14743.67|14623.67|14743.92|14623.92|14743.67|14623.67|9
1650245560000|2022-04-18 01:32:40|14743.57|14623.57|14744.81|14624.81|14744.81|14624.81|14743.45|14623.45|10
1650245570000|2022-04-18 01:32:50|14744.87|14624.87|14744.18|14624.18|14744.87|14624.87|14744.18|14624.18|9
1650245580000|2022-04-18 01:33:00|14744.38|14624.38|14742.93|14622.93|14744.38|14624.38|14742.93|14622.93|9
1650245590000|2022-04-18 01:33:10|14742.98|14622.98|14741.76|14621.76|14742.98|14622.98|14741.76|14621.76|10
1650245600000|2022-04-18 01:33:20|14741.17|14621.17|14739.02|14619.02|14741.17|14621.17|14739.02|14619.02|10
1650245610000|2022-04-18 01:33:30|14738.6|14618.6|14738.2|14618.2|14738.6|14618.6|14738.14|14618.14|10
1650245620000|2022-04-18 01:33:40|14738.21|14618.21|14736.18|14616.18|14738.33|14618.33|14736.18|14616.18|9
1650245630000|2022-04-18 01:33:50|14736|14616|14735.09|14615.09|14736|14616|14735.08|14615.08|9
1650245640000|2022-04-18 01:34:00|14734.99|14614.99|14733.99|14613.99|14734.99|14614.99|14733.98|14613.98|9
1650245650000|2022-04-18 01:34:10|14734.01|14614.01|14732.64|14612.64|14734.01|14614.01|14732.64|14612.64|10
1650245660000|2022-04-18 01:34:20|14732.63|14612.63|14730.52|14610.52|14732.63|14612.63|14730.24|14610.24|10
1650245670000|2022-04-18 01:34:30|14730.55|14610.55|14731.47|14611.47|14731.59|14611.59|14730.55|14610.55|9
1650245680000|2022-04-18 01:34:40|14731.61|14611.61|14731.58|14611.58|14731.68|14611.68|14731.33|14611.33|9
1650245690000|2022-04-18 01:34:50|14731.66|14611.66|14733.7|14613.7|14733.7|14613.7|14731.66|14611.66|10
1650245700000|2022-04-18 01:35:00|14734.01|14614.01|14734.97|14614.97|14734.97|14614.97|14733.89|14613.89|10
1650245710000|2022-04-18 01:35:10|14734.93|14614.93|14735.32|14615.32|14735.53|14615.53|14734.93|14614.93|10
1650245720000|2022-04-18 01:35:20|14735.31|14615.31|14734.55|14614.55|14735.31|14615.31|14733.99|14613.99|9
1650245730000|2022-04-18 01:35:30|14734.52|14614.52|14734.69|14614.69|14734.84|14614.84|14734.52|14614.52|6
1650245740000|2022-04-18 01:35:40|14734.63|14614.63|14734.06|14614.06|14734.63|14614.63|14734.04|14614.04|8
1650245750000|2022-04-18 01:35:50|14734.41|14614.41|14734.12|14614.12|14734.41|14614.41|14734.1|14614.1|10
1650245760000|2022-04-18 01:36:00|14733.98|14613.98|14733.54|14613.54|14733.98|14613.98|14733.54|14613.54|8
1650245770000|2022-04-18 01:36:10|14733.46|14613.46|14732.67|14612.67|14733.46|14613.46|14732.6|14612.6|10
1650245780000|2022-04-18 01:36:20|14732.81|14612.81|14732.79|14612.79|14732.81|14612.81|14732.47|14612.47|10
1650245790000|2022-04-18 01:36:30|14732.83|14612.83|14732.5|14612.5|14732.95|14612.95|14732.5|14612.5|9
1650245800000|2022-04-18 01:36:40|14732.51|14612.51|14732.08|14612.08|14732.53|14612.53|14731.83|14611.83|9
1650245810000|2022-04-18 01:36:50|14732.1|14612.1|14730.85|14610.85|14732.1|14612.1|14730.85|14610.85|9
1650245820000|2022-04-18 01:37:00|14730.86|14610.86|14730.71|14610.71|14730.89|14610.89|14730.71|14610.71|4
1650245830000|2022-04-18 01:37:10|14730.75|14610.75|14730.96|14610.96|14730.96|14610.96|14730.75|14610.75|4
1650245840000|2022-04-18 01:37:20|14730.94|14610.94|14731.57|14611.57|14731.57|14611.57|14730.92|14610.92|8
1650245850000|2022-04-18 01:37:30|14731.78|14611.78|14733.77|14613.77|14733.77|14613.77|14731.78|14611.78|10
1650245860000|2022-04-18 01:37:40|14734.08|14614.08|14734.79|14614.79|14735.09|14615.09|14734.08|14614.08|9
1650245870000|2022-04-18 01:37:50|14734.67|14614.67|14734.04|14614.04|14734.8|14614.8|14734.04|14614.04|10
1650245880000|2022-04-18 01:38:00|14733.89|14613.89|14736.46|14616.46|14736.46|14616.46|14733.62|14613.62|10
1650245890000|2022-04-18 01:38:10|14736.47|14616.47|14737.84|14617.84|14737.84|14617.84|14736.47|14616.47|9
1650245900000|2022-04-18 01:38:20|14737.89|14617.89|14738.43|14618.43|14738.43|14618.43|14737.89|14617.89|10
1650245910000|2022-04-18 01:38:30|14738.39|14618.39|14738.39|14618.39|14738.61|14618.61|14738.36|14618.36|9
1650245920000|2022-04-18 01:38:40|14738.46|14618.46|14738.6|14618.6|14738.73|14618.73|14737.95|14617.95|10
1650245930000|2022-04-18 01:38:50|14738.67|14618.67|14738.16|14618.16|14739.02|14619.02|14737.95|14617.95|9
1650245940000|2022-04-18 01:39:00|14738.2|14618.2|14738.1|14618.1|14738.45|14618.45|14738.1|14618.1|10
1650245950000|2022-04-18 01:39:10|14738.41|14618.41|14738.63|14618.63|14738.71|14618.71|14738.41|14618.41|10
1650245960000|2022-04-18 01:39:20|14738.61|14618.61|14738.51|14618.51|14738.68|14618.68|14738.26|14618.26|8
1650245970000|2022-04-18 01:39:30|14738.54|14618.54|14739.95|14619.95|14739.95|14619.95|14738.5|14618.5|9
1650245980000|2022-04-18 01:39:40|14739.63|14619.63|14741.58|14621.58|14741.58|14621.58|14739.63|14619.63|9
1650245990000|2022-04-18 01:39:50|14741.71|14621.71|14742.59|14622.59|14742.74|14622.74|14741.54|14621.54|10
1650246000000|2022-04-18 01:40:00|14742.76|14622.76|14742.6|14622.6|14742.91|14622.91|14742.6|14622.6|10
1650246010000|2022-04-18 01:40:10|14742.33|14622.33|14741.54|14621.54|14742.33|14622.33|14741.54|14621.54|9
1650246020000|2022-04-18 01:40:20|14741.55|14621.55|14742.55|14622.55|14742.58|14622.58|14741.55|14621.55|10
1650246030000|2022-04-18 01:40:30|14742.56|14622.56|14742.37|14622.37|14742.85|14622.85|14741.96|14621.96|9
1650246040000|2022-04-18 01:40:40|14742.51|14622.51|14742.68|14622.68|14742.83|14622.83|14742.18|14622.18|10
1650246050000|2022-04-18 01:40:50|14742.72|14622.72|14743.2|14623.2|14743.3|14623.3|14742.72|14622.72|9
1650246060000|2022-04-18 01:41:00|14743.38|14623.38|14744.12|14624.12|14744.12|14624.12|14743.37|14623.37|10
1650246070000|2022-04-18 01:41:10|14744.49|14624.49|14745.42|14625.42|14745.42|14625.42|14744.49|14624.49|7
1650246080000|2022-04-18 01:41:20|14746.43|14626.43|14747.66|14627.66|14747.66|14627.66|14746.34|14626.34|9
1650246090000|2022-04-18 01:41:30|14747.57|14627.57|14748.09|14628.09|14748.09|14628.09|14747.57|14627.57|9
1650246100000|2022-04-18 01:41:40|14748.12|14628.12|14748.84|14628.84|14749.08|14629.08|14748.12|14628.12|5
1650246110000|2022-04-18 01:41:50|14748.83|14628.83|14749.03|14629.03|14749.03|14629.03|14748.55|14628.55|10
1650246120000|2022-04-18 01:42:00|14750.3|14630.3|14750.51|14630.51|14750.68|14630.68|14750.3|14630.3|10
1650246130000|2022-04-18 01:42:10|14750.6|14630.6|14750.15|14630.15|14750.81|14630.81|14749.93|14629.93|10
1650246140000|2022-04-18 01:42:20|14750.02|14630.02|14749.53|14629.53|14750.29|14630.29|14749.41|14629.41|10
1650246150000|2022-04-18 01:42:30|14749.58|14629.58|14750.5|14630.5|14750.56|14630.56|14749.52|14629.52|10
1650246160000|2022-04-18 01:42:40|14750.55|14630.55|14751.44|14631.44|14751.61|14631.61|14750.55|14630.55|10
1650246170000|2022-04-18 01:42:50|14751.41|14631.41|14751.75|14631.75|14751.79|14631.79|14751.4|14631.4|8
1650246180000|2022-04-18 01:43:00|14751.57|14631.57|14751.56|14631.56|14751.61|14631.61|14751.02|14631.02|9
1650246190000|2022-04-18 01:43:10|14751.52|14631.52|14751.1|14631.1|14751.52|14631.52|14751.1|14631.1|9
1650246200000|2022-04-18 01:43:20|14751.38|14631.38|14750.64|14630.64|14751.38|14631.38|14750.47|14630.47|9
1650246210000|2022-04-18 01:43:30|14750.57|14630.57|14750.58|14630.58|14750.69|14630.69|14750.52|14630.52|10
1650246220000|2022-04-18 01:43:40|14750.65|14630.65|14750.29|14630.29|14750.65|14630.65|14749.72|14629.72|10
1650246230000|2022-04-18 01:43:50|14750.28|14630.28|14749.98|14629.98|14750.5|14630.5|14749.98|14629.98|9
1650246240000|2022-04-18 01:44:00|14749.94|14629.94|14749.69|14629.69|14750.27|14630.27|14749.34|14629.34|9
1650246250000|2022-04-18 01:44:10|14749.68|14629.68|14749.49|14629.49|14749.8|14629.8|14749.44|14629.44|9
1650246260000|2022-04-18 01:44:20|14749.61|14629.61|14751.77|14631.77|14751.89|14631.89|14749.61|14629.61|10
1650246270000|2022-04-18 01:44:30|14752.08|14632.08|14753.95|14633.95|14754.03|14634.03|14752.08|14632.08|10
1650246280000|2022-04-18 01:44:40|14754.8|14634.8|14756.99|14636.99|14756.99|14636.99|14754.8|14634.8|10
1650246290000|2022-04-18 01:44:50|14757.03|14637.03|14754.07|14634.07|14757.03|14637.03|14754.07|14634.07|10
1650246300000|2022-04-18 01:45:00|14753.88|14633.88|14752.94|14632.94|14753.88|14633.88|14752.94|14632.94|10
1650246310000|2022-04-18 01:45:10|14752.68|14632.68|14751.26|14631.26|14752.72|14632.72|14751.14|14631.14|10
1650246320000|2022-04-18 01:45:20|14751.07|14631.07|14750.53|14630.53|14751.26|14631.26|14750.45|14630.45|10
1650246330000|2022-04-18 01:45:30|14750.46|14630.46|14749.23|14629.23|14750.46|14630.46|14749.23|14629.23|9
1650246340000|2022-04-18 01:45:40|14749.15|14629.15|14748.22|14628.22|14749.17|14629.17|14748.22|14628.22|8
1650246350000|2022-04-18 01:45:50|14747.58|14627.58|14746.6|14626.6|14747.77|14627.77|14746.54|14626.54|9
1650246360000|2022-04-18 01:46:00|14746.7|14626.7|14746.66|14626.66|14746.86|14626.86|14746.66|14626.66|8
1650246370000|2022-04-18 01:46:10|14746.73|14626.73|14745.02|14625.02|14746.73|14626.73|14745.02|14625.02|8
1650246380000|2022-04-18 01:46:20|14744.75|14624.75|14741.59|14621.59|14744.75|14624.75|14741.59|14621.59|8
1650246390000|2022-04-18 01:46:30|14741.58|14621.58|14740.95|14620.95|14741.58|14621.58|14740.48|14620.48|10
1650246400000|2022-04-18 01:46:40|14740.93|14620.93|14740.92|14620.92|14741.36|14621.36|14740.65|14620.65|10
1650246410000|2022-04-18 01:46:50|14740.5|14620.5|14740.34|14620.34|14740.5|14620.5|14740.26|14620.26|9
1650246420000|2022-04-18 01:47:00|14740.06|14620.06|14739.93|14619.93|14740.26|14620.26|14739.78|14619.78|8
1650246430000|2022-04-18 01:47:10|14739.98|14619.98|14739.18|14619.18|14739.98|14619.98|14739.18|14619.18|10
1650246440000|2022-04-18 01:47:20|14739.03|14619.03|14740.26|14620.26|14740.26|14620.26|14739.02|14619.02|10
1650246450000|2022-04-18 01:47:30|14740.01|14620.01|14740.54|14620.54|14740.66|14620.66|14740.01|14620.01|10
1650246460000|2022-04-18 01:47:40|14740.55|14620.55|14740.8|14620.8|14740.86|14620.86|14740.47|14620.47|8
1650246470000|2022-04-18 01:47:50|14740.74|14620.74|14740.83|14620.83|14740.83|14620.83|14740.63|14620.63|6
1650246480000|2022-04-18 01:48:00|14740.45|14620.45|14740.55|14620.55|14740.79|14620.79|14740.45|14620.45|9
1650246490000|2022-04-18 01:48:10|14740.08|14620.08|14740.29|14620.29|14740.37|14620.37|14740.08|14620.08|10
1650246500000|2022-04-18 01:48:20|14740.25|14620.25|14739.83|14619.83|14740.34|14620.34|14739.68|14619.68|10
1650246510000|2022-04-18 01:48:30|14739.85|14619.85|14740.96|14620.96|14741.05|14621.05|14739.81|14619.81|10
1650246520000|2022-04-18 01:48:40|14741.05|14621.05|14741.32|14621.32|14741.87|14621.87|14741.05|14621.05|8
1650246530000|2022-04-18 01:48:50|14741.97|14621.97|14743.48|14623.48|14743.48|14623.48|14741.97|14621.97|9
1650246540000|2022-04-18 01:49:00|14743.55|14623.55|14743.55|14623.55|14743.71|14623.71|14743.29|14623.29|8
1650246550000|2022-04-18 01:49:10|14743.59|14623.59|14744.06|14624.06|14744.06|14624.06|14743.46|14623.46|10
1650246560000|2022-04-18 01:49:20|14744.04|14624.04|14743.67|14623.67|14744.05|14624.05|14743.67|14623.67|8
1650246570000|2022-04-18 01:49:30|14744.04|14624.04|14743.46|14623.46|14744.09|14624.09|14743.26|14623.26|8
1650246580000|2022-04-18 01:49:40|14743.26|14623.26|14745.52|14625.52|14745.7|14625.7|14743.26|14623.26|10
1650246590000|2022-04-18 01:49:50|14745.58|14625.58|14745.64|14625.64|14745.78|14625.78|14745.35|14625.35|9
1650246600000|2022-04-18 01:50:00|14745.82|14625.82|14745.75|14625.75|14745.92|14625.92|14745.62|14625.62|8
1650246610000|2022-04-18 01:50:10|14746.03|14626.03|14748.08|14628.08|14748.08|14628.08|14745.49|14625.49|9
1650246620000|2022-04-18 01:50:20|14748.27|14628.27|14751.39|14631.39|14751.39|14631.39|14748.27|14628.27|10
1650246630000|2022-04-18 01:50:30|14751.56|14631.56|14751.12|14631.12|14751.78|14631.78|14751.12|14631.12|10
1650246640000|2022-04-18 01:50:40|14751.45|14631.45|14751.65|14631.65|14751.65|14631.65|14751.08|14631.08|10
1650246650000|2022-04-18 01:50:50|14751.67|14631.67|14751.88|14631.88|14751.99|14631.99|14751.35|14631.35|9
1650246660000|2022-04-18 01:51:00|14751.84|14631.84|14751.47|14631.47|14751.84|14631.84|14751.36|14631.36|9
1650246670000|2022-04-18 01:51:10|14751.34|14631.34|14751.65|14631.65|14751.69|14631.69|14751.21|14631.21|9
1650246680000|2022-04-18 01:51:20|14751.84|14631.84|14751.92|14631.92|14751.92|14631.92|14751.78|14631.78|9
1650246690000|2022-04-18 01:51:30|14751.87|14631.87|14751.87|14631.87|14751.97|14631.97|14751.78|14631.78|10
1650246700000|2022-04-18 01:51:40|14751.91|14631.91|14754.38|14634.38|14754.43|14634.43|14751.91|14631.91|10
1650246710000|2022-04-18 01:51:50|14754.59|14634.59|14754.5|14634.5|14754.69|14634.69|14754.24|14634.24|10
1650246720000|2022-04-18 01:52:00|14754.68|14634.68|14753.48|14633.48|14754.68|14634.68|14753.48|14633.48|10
1650246730000|2022-04-18 01:52:10|14753.74|14633.74|14753.85|14633.85|14753.85|14633.85|14753.5|14633.5|9
1650246740000|2022-04-18 01:52:20|14754.02|14634.02|14754.44|14634.44|14754.53|14634.53|14753.84|14633.84|10
1650246750000|2022-04-18 01:52:30|14754.5|14634.5|14755.62|14635.62|14755.82|14635.82|14754.5|14634.5|10
1650246760000|2022-04-18 01:52:40|14755.6|14635.6|14756.29|14636.29|14756.29|14636.29|14755.6|14635.6|10
1650246770000|2022-04-18 01:52:50|14756.32|14636.32|14756.47|14636.47|14756.47|14636.47|14756.28|14636.28|9
1650246780000|2022-04-18 01:53:00|14756.27|14636.27|14756.09|14636.09|14756.41|14636.41|14755.63|14635.63|10
1650246790000|2022-04-18 01:53:10|14756.05|14636.05|14756.14|14636.14|14756.17|14636.17|14755.89|14635.89|9
1650246800000|2022-04-18 01:53:20|14755.98|14635.98|14756|14636|14756.03|14636.03|14755.92|14635.92|5
1650246810000|2022-04-18 01:53:30|14755.83|14635.83|14756.75|14636.75|14756.9|14636.9|14755.68|14635.68|8
1650246820000|2022-04-18 01:53:40|14756.94|14636.94|14756.68|14636.68|14756.94|14636.94|14756.68|14636.68|7
1650246830000|2022-04-18 01:53:50|14756.53|14636.53|14756.7|14636.7|14756.83|14636.83|14756.53|14636.53|9
1650246840000|2022-04-18 01:54:00|14756.75|14636.75|14757.32|14637.32|14757.41|14637.41|14756.75|14636.75|10
1650246850000|2022-04-18 01:54:10|14757.31|14637.31|14757.75|14637.75|14757.83|14637.83|14757.31|14637.31|10
1650246860000|2022-04-18 01:54:20|14757.82|14637.82|14758.29|14638.29|14758.41|14638.41|14757.65|14637.65|10
1650246870000|2022-04-18 01:54:30|14758.28|14638.28|14756.82|14636.82|14758.28|14638.28|14756.82|14636.82|10
1650246880000|2022-04-18 01:54:40|14756.86|14636.86|14758.42|14638.42|14758.42|14638.42|14756.62|14636.62|10
1650246890000|2022-04-18 01:54:50|14758.76|14638.76|14760.13|14640.13|14760.13|14640.13|14758.76|14638.76|9
1650246900000|2022-04-18 01:55:00|14760.02|14640.02|14759.43|14639.43|14760.02|14640.02|14759.35|14639.35|10
1650246910000|2022-04-18 01:55:10|14759.57|14639.57|14759.73|14639.73|14759.73|14639.73|14759.4|14639.4|9
1650246920000|2022-04-18 01:55:20|14759.6|14639.6|14760.3|14640.3|14760.3|14640.3|14759.6|14639.6|10
1650246930000|2022-04-18 01:55:30|14760.49|14640.49|14761.37|14641.37|14761.46|14641.46|14760.47|14640.47|9
1650246940000|2022-04-18 01:55:40|14761.36|14641.36|14761.62|14641.62|14761.62|14641.62|14761.35|14641.35|8
1650246950000|2022-04-18 01:55:50|14761.69|14641.69|14762.22|14642.22|14762.22|14642.22|14761.69|14641.69|10
1650246960000|2022-04-18 01:56:00|14762.38|14642.38|14763.27|14643.27|14763.32|14643.32|14762.38|14642.38|9
1650246970000|2022-04-18 01:56:10|14763.24|14643.24|14764.24|14644.24|14764.24|14644.24|14763.04|14643.04|9
1650246980000|2022-04-18 01:56:20|14764.32|14644.32|14764.4|14644.4|14764.5|14644.5|14764.27|14644.27|9
1650246990000|2022-04-18 01:56:30|14764.31|14644.31|14764.46|14644.46|14764.64|14644.64|14764.31|14644.31|9
1650247000000|2022-04-18 01:56:40|14764.43|14644.43|14764.64|14644.64|14764.64|14644.64|14764.41|14644.41|8
1650247010000|2022-04-18 01:56:50|14764.54|14644.54|14764.84|14644.84|14764.89|14644.89|14764.54|14644.54|7
1650247020000|2022-04-18 01:57:00|14764.86|14644.86|14764.96|14644.96|14765.13|14645.13|14764.83|14644.83|8
1650247030000|2022-04-18 01:57:10|14765.11|14645.11|14763.47|14643.47|14765.11|14645.11|14763.47|14643.47|8
1650247040000|2022-04-18 01:57:20|14763.36|14643.36|14762.7|14642.7|14763.36|14643.36|14762.65|14642.65|9
1650247050000|2022-04-18 01:57:30|14762.66|14642.66|14762.66|14642.66|14762.79|14642.79|14762.65|14642.65|7
1650247060000|2022-04-18 01:57:40|14762.62|14642.62|14762.67|14642.67|14762.73|14642.73|14762.29|14642.29|7
1650247070000|2022-04-18 01:57:50|14762.22|14642.22|14762.17|14642.17|14762.31|14642.31|14762.17|14642.17|7
1650247080000|2022-04-18 01:58:00|14761.72|14641.72|14761.82|14641.82|14761.93|14641.93|14761.72|14641.72|10
1650247090000|2022-04-18 01:58:10|14761.81|14641.81|14761.92|14641.92|14761.92|14641.92|14761.73|14641.73|5
1650247100000|2022-04-18 01:58:20|14761.93|14641.93|14761.93|14641.93|14761.95|14641.95|14761.9|14641.9|6
1650247110000|2022-04-18 01:58:30|14761.98|14641.98|14761.9|14641.9|14762.01|14642.01|14761.88|14641.88|8
1650247120000|2022-04-18 01:58:40|14761.56|14641.56|14761.58|14641.58|14761.61|14641.61|14761.49|14641.49|8
1650247130000|2022-04-18 01:58:50|14761.44|14641.44|14761.23|14641.23|14761.47|14641.47|14761.23|14641.23|8
1650247140000|2022-04-18 01:59:00|14761.16|14641.16|14761|14641|14761.21|14641.21|14761|14641|7
1650247150000|2022-04-18 01:59:10|14761.13|14641.13|14761.1|14641.1|14761.13|14641.13|14760.94|14640.94|9
1650247160000|2022-04-18 01:59:20|14760.25|14640.25|14758.95|14638.95|14760.25|14640.25|14758.95|14638.95|10
1650247170000|2022-04-18 01:59:30|14758.93|14638.93|14757.23|14637.23|14759.15|14639.15|14757.1|14637.1|10
1650247180000|2022-04-18 01:59:40|14757.31|14637.31|14756.24|14636.24|14757.31|14637.31|14756.18|14636.18|10
1650247190000|2022-04-18 01:59:50|14756.31|14636.31|14757.3|14637.3|14757.31|14637.31|14756.31|14636.31|7
1650247200000|2022-04-18 02:00:00|14757.29|14637.29|14755.21|14635.21|14757.29|14637.29|14755.21|14635.21|10
1650247210000|2022-04-18 02:00:10|14754.7|14634.7|14753.9|14633.9|14754.7|14634.7|14753.62|14633.62|10
1650247220000|2022-04-18 02:00:20|14753.68|14633.68|14754.03|14634.03|14754.21|14634.21|14753.62|14633.62|9
1650247230000|2022-04-18 02:00:30|14754.04|14634.04|14753.34|14633.34|14754.04|14634.04|14753.2|14633.2|8
1650247240000|2022-04-18 02:00:40|14753.39|14633.39|14753.26|14633.26|14753.39|14633.39|14753.1|14633.1|9
1650247250000|2022-04-18 02:00:50|14753.17|14633.17|14753.04|14633.04|14753.4|14633.4|14752.82|14632.82|10
1650247260000|2022-04-18 02:01:00|14752.54|14632.54|14752.81|14632.81|14752.81|14632.81|14752.42|14632.42|9
1650247270000|2022-04-18 02:01:10|14752.79|14632.79|14752.45|14632.45|14752.79|14632.79|14751.97|14631.97|10
1650247280000|2022-04-18 02:01:20|14752.59|14632.59|14754.04|14634.04|14754.04|14634.04|14752.59|14632.59|10
1650247290000|2022-04-18 02:01:30|14754.68|14634.68|14754.68|14634.68|14754.68|14634.68|14754.3|14634.3|8
1650247300000|2022-04-18 02:01:40|14754.75|14634.75|14756.42|14636.42|14756.51|14636.51|14754.74|14634.74|10
1650247310000|2022-04-18 02:01:50|14756.5|14636.5|14756.88|14636.88|14756.93|14636.93|14756.45|14636.45|10
1650247320000|2022-04-18 02:02:00|14756.78|14636.78|14759.42|14639.42|14759.42|14639.42|14756.78|14636.78|10
1650247330000|2022-04-18 02:02:10|14759.8|14639.8|14760.58|14640.58|14760.58|14640.58|14759.8|14639.8|10
1650247340000|2022-04-18 02:02:20|14760.41|14640.41|14761.22|14641.22|14761.22|14641.22|14760.41|14640.41|7
1650247350000|2022-04-18 02:02:30|14761.61|14641.61|14763.82|14643.82|14763.91|14643.91|14761.61|14641.61|10
1650247360000|2022-04-18 02:02:40|14764.16|14644.16|14764.3|14644.3|14764.84|14644.84|14764.16|14644.16|9
1650247370000|2022-04-18 02:02:50|14764.48|14644.48|14764.13|14644.13|14764.73|14644.73|14764.06|14644.06|10
1650247380000|2022-04-18 02:03:00|14764.22|14644.22|14764.28|14644.28|14764.41|14644.41|14763.87|14643.87|10
1650247390000|2022-04-18 02:03:10|14764.43|14644.43|14764.48|14644.48|14764.7|14644.7|14764.28|14644.28|10
1650247400000|2022-04-18 02:03:20|14764.65|14644.65|14765.09|14645.09|14765.35|14645.35|14764.45|14644.45|10
1650247410000|2022-04-18 02:03:30|14765.1|14645.1|14764.96|14644.96|14765.52|14645.52|14764.81|14644.81|8
1650247420000|2022-04-18 02:03:40|14765.06|14645.06|14765.4|14645.4|14765.4|14645.4|14764.96|14644.96|9
1650247430000|2022-04-18 02:03:50|14765.05|14645.05|14764.9|14644.9|14765.69|14645.69|14764.9|14644.9|10
1650247440000|2022-04-18 02:04:00|14765.25|14645.25|14765.23|14645.23|14765.25|14645.25|14764.95|14644.95|10
1650247450000|2022-04-18 02:04:10|14764.89|14644.89|14764.24|14644.24|14765.18|14645.18|14764.24|14644.24|10
1650247460000|2022-04-18 02:04:20|14764.36|14644.36|14763.67|14643.67|14764.36|14644.36|14763.67|14643.67|9
1650247470000|2022-04-18 02:04:30|14763.72|14643.72|14763.14|14643.14|14763.72|14643.72|14763|14643|10
1650247480000|2022-04-18 02:04:40|14763.11|14643.11|14764|14644|14764.13|14644.13|14763.11|14643.11|8
1650247490000|2022-04-18 02:04:50|14763.96|14643.96|14763.72|14643.72|14763.96|14643.96|14763.27|14643.27|10
1650247500000|2022-04-18 02:05:00|14763.81|14643.81|14763.15|14643.15|14763.81|14643.81|14763.15|14643.15|10
1650247510000|2022-04-18 02:05:10|14763.04|14643.04|14762.56|14642.56|14763.06|14643.06|14762.52|14642.52|10
1650247520000|2022-04-18 02:05:20|14762.75|14642.75|14762.53|14642.53|14762.81|14642.81|14762.47|14642.47|8
1650247530000|2022-04-18 02:05:30|14762.39|14642.39|14761.47|14641.47|14762.39|14642.39|14761.47|14641.47|10
1650247540000|2022-04-18 02:05:40|14761.66|14641.66|14762.54|14642.54|14762.54|14642.54|14761.22|14641.22|10
1650247550000|2022-04-18 02:05:50|14762.57|14642.57|14762.78|14642.78|14762.9|14642.9|14761.86|14641.86|10
1650247560000|2022-04-18 02:06:00|14763.05|14643.05|14762.56|14642.56|14763.3|14643.3|14762.44|14642.44|10
1650247570000|2022-04-18 02:06:10|14762.76|14642.76|14762.51|14642.51|14762.97|14642.97|14762.51|14642.51|9
1650247580000|2022-04-18 02:06:20|14762.56|14642.56|14763.13|14643.13|14763.13|14643.13|14762.39|14642.39|10
1650247590000|2022-04-18 02:06:30|14763.17|14643.17|14763.29|14643.29|14763.31|14643.31|14763.07|14643.07|10
1650247600000|2022-04-18 02:06:40|14763.31|14643.31|14762.67|14642.67|14763.31|14643.31|14762.51|14642.51|10
1650247610000|2022-04-18 02:06:50|14762.5|14642.5|14762.29|14642.29|14762.82|14642.82|14762.29|14642.29|10
1650247620000|2022-04-18 02:07:00|14762.09|14642.09|14761.52|14641.52|14762.21|14642.21|14761.52|14641.52|10
1650247630000|2022-04-18 02:07:10|14761.62|14641.62|14761.22|14641.22|14761.74|14641.74|14761.16|14641.16|10
1650247640000|2022-04-18 02:07:20|14761.16|14641.16|14761.37|14641.37|14761.37|14641.37|14761.16|14641.16|9
1650247650000|2022-04-18 02:07:30|14761.38|14641.38|14761.22|14641.22|14761.51|14641.51|14761.19|14641.19|10
1650247660000|2022-04-18 02:07:40|14761.24|14641.24|14761.71|14641.71|14761.71|14641.71|14761.18|14641.18|10
1650247670000|2022-04-18 02:07:50|14761.55|14641.55|14761.34|14641.34|14761.62|14641.62|14761.34|14641.34|10
1650247680000|2022-04-18 02:08:00|14761.31|14641.31|14760.69|14640.69|14761.47|14641.47|14760.69|14640.69|9
1650247690000|2022-04-18 02:08:10|14760.76|14640.76|14761.12|14641.12|14761.22|14641.22|14760.76|14640.76|10
1650247700000|2022-04-18 02:08:20|14761.02|14641.02|14760.91|14640.91|14761.13|14641.13|14760.91|14640.91|9
1650247710000|2022-04-18 02:08:30|14761.22|14641.22|14760.7|14640.7|14761.22|14641.22|14760.7|14640.7|10
1650247720000|2022-04-18 02:08:40|14760.91|14640.91|14760.75|14640.75|14760.91|14640.91|14760.49|14640.49|10
1650247730000|2022-04-18 02:08:50|14760.68|14640.68|14760.84|14640.84|14760.84|14640.84|14760.57|14640.57|7
1650247740000|2022-04-18 02:09:00|14760.85|14640.85|14760.99|14640.99|14760.99|14640.99|14760.43|14640.43|8
1650247750000|2022-04-18 02:09:10|14761.08|14641.08|14762.99|14642.99|14762.99|14642.99|14761.08|14641.08|10
1650247760000|2022-04-18 02:09:20|14763|14643|14763.58|14643.58|14763.58|14643.58|14763|14643|9
1650247770000|2022-04-18 02:09:30|14763.44|14643.44|14763.85|14643.85|14763.96|14643.96|14763.28|14643.28|10
1650247780000|2022-04-18 02:09:40|14763.83|14643.83|14763.98|14643.98|14764.01|14644.01|14763.69|14643.69|10
1650247790000|2022-04-18 02:09:50|14763.97|14643.97|14763.69|14643.69|14764.02|14644.02|14763.69|14643.69|8
1650247800000|2022-04-18 02:10:00|14764.14|14644.14|14764.62|14644.62|14764.66|14644.66|14763.94|14643.94|10
1650247810000|2022-04-18 02:10:10|14764.66|14644.66|14764.93|14644.93|14765.03|14645.03|14764.58|14644.58|10
1650247820000|2022-04-18 02:10:20|14764.81|14644.81|14765.21|14645.21|14765.28|14645.28|14764.81|14644.81|10
1650247830000|2022-04-18 02:10:30|14765.15|14645.15|14768.6|14648.6|14768.6|14648.6|14765.15|14645.15|10
1650247840000|2022-04-18 02:10:40|14768.78|14648.78|14775.76|14655.76|14775.76|14655.76|14768.78|14648.78|10
1650247850000|2022-04-18 02:10:50|14776.89|14656.89|14778.95|14658.95|14779.02|14659.02|14776.89|14656.89|10
1650247860000|2022-04-18 02:11:00|14778.46|14658.46|14777.94|14657.94|14778.46|14658.46|14777.85|14657.85|9
1650247870000|2022-04-18 02:11:10|14777.83|14657.83|14777.33|14657.33|14777.89|14657.89|14777.33|14657.33|10
1650247880000|2022-04-18 02:11:20|14777.45|14657.45|14777.36|14657.36|14777.57|14657.57|14777.29|14657.29|10
1650247890000|2022-04-18 02:11:30|14777.41|14657.41|14777.48|14657.48|14777.69|14657.69|14777.34|14657.34|9
1650247900000|2022-04-18 02:11:40|14777.55|14657.55|14775.8|14655.8|14777.55|14657.55|14775.8|14655.8|10
1650247910000|2022-04-18 02:11:50|14775.55|14655.55|14774.44|14654.44|14775.55|14655.55|14774.44|14654.44|10
1650247920000|2022-04-18 02:12:00|14775.64|14655.64|14776.1|14656.1|14776.1|14656.1|14775.58|14655.58|10
1650247930000|2022-04-18 02:12:10|14776.25|14656.25|14777.14|14657.14|14777.14|14657.14|14776.25|14656.25|10
1650247940000|2022-04-18 02:12:20|14777.23|14657.23|14779.54|14659.54|14779.54|14659.54|14777.23|14657.23|10
1650247950000|2022-04-18 02:12:30|14779.52|14659.52|14780.46|14660.46|14780.46|14660.46|14779.52|14659.52|8
1650247960000|2022-04-18 02:12:40|14780.56|14660.56|14780.45|14660.45|14780.59|14660.59|14780.33|14660.33|9
1650247970000|2022-04-18 02:12:50|14780.73|14660.73|14780.67|14660.67|14780.99|14660.99|14780.6|14660.6|10
1650247980000|2022-04-18 02:13:00|14781.36|14661.36|14780.2|14660.2|14781.74|14661.74|14780.17|14660.17|10
1650247990000|2022-04-18 02:13:10|14780.1|14660.1|14781.12|14661.12|14781.12|14661.12|14780.04|14660.04|10
1650248000000|2022-04-18 02:13:20|14781.25|14661.25|14782.1|14662.1|14782.13|14662.13|14781.03|14661.03|10
1650248010000|2022-04-18 02:13:30|14782.25|14662.25|14783.03|14663.03|14783.03|14663.03|14782.07|14662.07|10
1650248020000|2022-04-18 02:13:40|14783.37|14663.37|14783.36|14663.36|14783.52|14663.52|14783.36|14663.36|8
1650248030000|2022-04-18 02:13:50|14783.52|14663.52|14783.43|14663.43|14783.69|14663.69|14783.39|14663.39|10
1650248040000|2022-04-18 02:14:00|14783.39|14663.39|14783.49|14663.49|14783.5|14663.5|14783.31|14663.31|7
1650248050000|2022-04-18 02:14:10|14783.59|14663.59|14783.37|14663.37|14783.59|14663.59|14783.25|14663.25|7
1650248060000|2022-04-18 02:14:20|14783.26|14663.26|14782.25|14662.25|14783.26|14663.26|14782.25|14662.25|10
1650248070000|2022-04-18 02:14:30|14782.36|14662.36|14780.97|14660.97|14782.63|14662.63|14780.78|14660.78|9
1650248080000|2022-04-18 02:14:40|14780.77|14660.77|14777.06|14657.06|14780.77|14660.77|14777.06|14657.06|10
1650248090000|2022-04-18 02:14:50|14776.69|14656.69|14775.09|14655.09|14776.69|14656.69|14774.93|14654.93|10
1650248100000|2022-04-18 02:15:00|14774.9|14654.9|14772.47|14652.47|14774.9|14654.9|14772.47|14652.47|10
1650248110000|2022-04-18 02:15:10|14772.36|14652.36|14771.02|14651.02|14772.64|14652.64|14771.02|14651.02|9
1650248120000|2022-04-18 02:15:20|14771.1|14651.1|14770.77|14650.77|14771.1|14651.1|14770.68|14650.68|9
1650248130000|2022-04-18 02:15:30|14770.68|14650.68|14770.26|14650.26|14770.7|14650.7|14770.26|14650.26|10
1650248140000|2022-04-18 02:15:40|14770.22|14650.22|14768.29|14648.29|14770.22|14650.22|14768.29|14648.29|10
1650248150000|2022-04-18 02:15:50|14769.09|14649.09|14768.12|14648.12|14769.09|14649.09|14767.88|14647.88|10
1650248160000|2022-04-18 02:16:00|14767.72|14647.72|14767.6|14647.6|14768.22|14648.22|14767.6|14647.6|9
1650248170000|2022-04-18 02:16:10|14767.59|14647.59|14769.22|14649.22|14769.22|14649.22|14767.59|14647.59|10
1650248180000|2022-04-18 02:16:20|14769.1|14649.1|14769.49|14649.49|14769.54|14649.54|14769.08|14649.08|10
1650248190000|2022-04-18 02:16:30|14769.62|14649.62|14769.62|14649.62|14769.62|14649.62|14769.44|14649.44|10
1650248200000|2022-04-18 02:16:40|14769.47|14649.47|14770.43|14650.43|14770.43|14650.43|14769.35|14649.35|10
1650248210000|2022-04-18 02:16:50|14770.49|14650.49|14771.59|14651.59|14771.59|14651.59|14770.49|14650.49|10
1650248220000|2022-04-18 02:17:00|14771.57|14651.57|14771.91|14651.91|14771.97|14651.97|14771.56|14651.56|10
1650248230000|2022-04-18 02:17:10|14771.72|14651.72|14771.63|14651.63|14771.72|14651.72|14771.27|14651.27|10
1650248240000|2022-04-18 02:17:20|14771.46|14651.46|14771.04|14651.04|14771.53|14651.53|14771.04|14651.04|9
1650248250000|2022-04-18 02:17:30|14770.85|14650.85|14770.87|14650.87|14771.19|14651.19|14770.31|14650.31|10
1650248260000|2022-04-18 02:17:40|14770.84|14650.84|14768.78|14648.78|14770.84|14650.84|14768.78|14648.78|9
1650248270000|2022-04-18 02:17:50|14768.5|14648.5|14768.29|14648.29|14768.51|14648.51|14768.17|14648.17|9
1650248280000|2022-04-18 02:18:00|14768.32|14648.32|14767.8|14647.8|14768.32|14648.32|14767.57|14647.57|10
1650248290000|2022-04-18 02:18:10|14767.83|14647.83|14767.51|14647.51|14768|14648|14767.5|14647.5|10
1650248300000|2022-04-18 02:18:20|14767.43|14647.43|14767.28|14647.28|14767.44|14647.44|14767.28|14647.28|9
1650248310000|2022-04-18 02:18:30|14767.26|14647.26|14767.16|14647.16|14767.3|14647.3|14767.06|14647.06|9
1650248320000|2022-04-18 02:18:40|14767.13|14647.13|14766.03|14646.03|14767.13|14647.13|14766.03|14646.03|10
1650248330000|2022-04-18 02:18:50|14766.15|14646.15|14768.43|14648.43|14768.43|14648.43|14766.14|14646.14|10
1650248340000|2022-04-18 02:19:00|14767.91|14647.91|14767.79|14647.79|14768.11|14648.11|14767.66|14647.66|9
1650248350000|2022-04-18 02:19:10|14767.6|14647.6|14766.23|14646.23|14767.72|14647.72|14766.23|14646.23|9
1650248360000|2022-04-18 02:19:20|14766.34|14646.34|14767.33|14647.33|14767.33|14647.33|14766.28|14646.28|10
1650248370000|2022-04-18 02:19:30|14767.28|14647.28|14767.71|14647.71|14767.71|14647.71|14767.28|14647.28|10
1650248380000|2022-04-18 02:19:40|14767.86|14647.86|14768.16|14648.16|14768.29|14648.29|14767.86|14647.86|10
1650248390000|2022-04-18 02:19:50|14768.11|14648.11|14767.93|14647.93|14768.51|14648.51|14767.88|14647.88|8
1650248400000|2022-04-18 02:20:00|14767.95|14647.95|14767.63|14647.63|14768.04|14648.04|14767.42|14647.42|10
1650248410000|2022-04-18 02:20:10|14767.48|14647.48|14765.69|14645.69|14767.48|14647.48|14765.58|14645.58|10
1650248420000|2022-04-18 02:20:20|14765.65|14645.65|14766.22|14646.22|14766.22|14646.22|14765.26|14645.26|9
1650248430000|2022-04-18 02:20:30|14766.25|14646.25|14767.84|14647.84|14767.84|14647.84|14766.16|14646.16|10
1650248440000|2022-04-18 02:20:40|14768.02|14648.02|14769.26|14649.26|14769.26|14649.26|14768.02|14648.02|10
1650248450000|2022-04-18 02:20:50|14769.6|14649.6|14770.12|14650.12|14770.25|14650.25|14769.6|14649.6|9
1650248460000|2022-04-18 02:21:00|14770.08|14650.08|14769.31|14649.31|14770.15|14650.15|14769.24|14649.24|9
1650248470000|2022-04-18 02:21:10|14768.92|14648.92|14768.97|14648.97|14769.28|14649.28|14768.72|14648.72|9
1650248480000|2022-04-18 02:21:20|14769.04|14649.04|14769.14|14649.14|14769.29|14649.29|14768.89|14648.89|9
1650248490000|2022-04-18 02:21:30|14768.95|14648.95|14769.37|14649.37|14769.5|14649.5|14768.95|14648.95|10
1650248500000|2022-04-18 02:21:40|14769.25|14649.25|14770.1|14650.1|14770.21|14650.21|14769.18|14649.18|9
1650248510000|2022-04-18 02:21:50|14770.12|14650.12|14770|14650|14770.25|14650.25|14770|14650|10
1650248520000|2022-04-18 02:22:00|14769.96|14649.96|14769.55|14649.55|14770.08|14650.08|14769.38|14649.38|9
1650248530000|2022-04-18 02:22:10|14769.28|14649.28|14771.35|14651.35|14771.35|14651.35|14769.28|14649.28|10
1650248540000|2022-04-18 02:22:20|14771.13|14651.13|14770.73|14650.73|14771.17|14651.17|14770.73|14650.73|8
1650248550000|2022-04-18 02:22:30|14770.78|14650.78|14770.23|14650.23|14770.89|14650.89|14770.18|14650.18|9
1650248560000|2022-04-18 02:22:40|14770.45|14650.45|14770.19|14650.19|14770.57|14650.57|14770.13|14650.13|10
1650248570000|2022-04-18 02:22:50|14770.17|14650.17|14770.52|14650.52|14770.7|14650.7|14770.17|14650.17|9
1650248580000|2022-04-18 02:23:00|14770.58|14650.58|14770.82|14650.82|14770.82|14650.82|14770.49|14650.49|10
1650248590000|2022-04-18 02:23:10|14770.96|14650.96|14771.35|14651.35|14771.36|14651.36|14770.96|14650.96|10
1650248600000|2022-04-18 02:23:20|14771.33|14651.33|14771.19|14651.19|14771.4|14651.4|14771.19|14651.19|9
1650248610000|2022-04-18 02:23:30|14771.25|14651.25|14771.05|14651.05|14771.27|14651.27|14770.99|14650.99|9
1650248620000|2022-04-18 02:23:40|14771.08|14651.08|14771.5|14651.5|14771.54|14651.54|14771|14651|8
1650248630000|2022-04-18 02:23:50|14771.4|14651.4|14771.41|14651.41|14771.53|14651.53|14771.29|14651.29|10
1650248640000|2022-04-18 02:24:00|14771.53|14651.53|14771.22|14651.22|14771.72|14651.72|14771.22|14651.22|8
1650248650000|2022-04-18 02:24:10|14771.9|14651.9|14769.29|14649.29|14772.08|14652.08|14769.29|14649.29|10
1650248660000|2022-04-18 02:24:20|14769.13|14649.13|14768.47|14648.47|14769.13|14649.13|14768.4|14648.4|7
1650248670000|2022-04-18 02:24:30|14768.56|14648.56|14768.25|14648.25|14768.56|14648.56|14768.25|14648.25|8
1650248680000|2022-04-18 02:24:40|14768.45|14648.45|14768.8|14648.8|14768.92|14648.92|14768.41|14648.41|10
1650248690000|2022-04-18 02:24:50|14768.75|14648.75|14769.09|14649.09|14769.09|14649.09|14768.74|14648.74|9
1650248700000|2022-04-18 02:25:00|14769.22|14649.22|14769.78|14649.78|14769.78|14649.78|14768.87|14648.87|9
1650248710000|2022-04-18 02:25:10|14768.95|14648.95|14768.6|14648.6|14768.96|14648.96|14768.6|14648.6|9
1650248720000|2022-04-18 02:25:20|14768.59|14648.59|14768.06|14648.06|14768.69|14648.69|14768.01|14648.01|10
1650248730000|2022-04-18 02:25:30|14768.15|14648.15|14766.53|14646.53|14768.15|14648.15|14766.53|14646.53|10
1650248740000|2022-04-18 02:25:40|14766.56|14646.56|14765.61|14645.61|14766.56|14646.56|14765.41|14645.41|10
1650248750000|2022-04-18 02:25:50|14765.41|14645.41|14766.01|14646.01|14766.04|14646.04|14765.23|14645.23|9
1650248760000|2022-04-18 02:26:00|14766.14|14646.14|14766.65|14646.65|14766.65|14646.65|14766.13|14646.13|10
1650248770000|2022-04-18 02:26:10|14766.59|14646.59|14766.16|14646.16|14766.6|14646.6|14766.16|14646.16|9
1650248780000|2022-04-18 02:26:20|14765.86|14645.86|14765.12|14645.12|14765.86|14645.86|14765.12|14645.12|9
1650248790000|2022-04-18 02:26:30|14764.9|14644.9|14764.76|14644.76|14764.9|14644.9|14764.53|14644.53|7
1650248800000|2022-04-18 02:26:40|14764.72|14644.72|14764.85|14644.85|14764.85|14644.85|14764.69|14644.69|8
1650248810000|2022-04-18 02:26:50|14764.06|14644.06|14765.34|14645.34|14765.34|14645.34|14763.53|14643.53|10
1650248820000|2022-04-18 02:27:00|14765.42|14645.42|14765.97|14645.97|14765.97|14645.97|14765.42|14645.42|10
1650248830000|2022-04-18 02:27:10|14765.78|14645.78|14766.01|14646.01|14766.28|14646.28|14765.78|14645.78|8
1650248840000|2022-04-18 02:27:20|14766.11|14646.11|14767.04|14647.04|14767.04|14647.04|14766.06|14646.06|10
1650248850000|2022-04-18 02:27:30|14767.06|14647.06|14765.9|14645.9|14767.06|14647.06|14765.82|14645.82|8
1650248860000|2022-04-18 02:27:40|14765.93|14645.93|14766.54|14646.54|14766.54|14646.54|14765.77|14645.77|8
1650248870000|2022-04-18 02:27:50|14766.57|14646.57|14767.31|14647.31|14767.31|14647.31|14766.45|14646.45|8
1650248880000|2022-04-18 02:28:00|14767.09|14647.09|14766.57|14646.57|14767.09|14647.09|14766.34|14646.34|10
1650248890000|2022-04-18 02:28:10|14766.54|14646.54|14767.33|14647.33|14767.33|14647.33|14766.54|14646.54|9
1650248900000|2022-04-18 02:28:20|14767.36|14647.36|14767.74|14647.74|14768|14648|14767.36|14647.36|10
1650248910000|2022-04-18 02:28:30|14767.78|14647.78|14768.69|14648.69|14768.69|14648.69|14767.67|14647.67|9
1650248920000|2022-04-18 02:28:40|14768.62|14648.62|14768.73|14648.73|14768.85|14648.85|14768.62|14648.62|8
1650248930000|2022-04-18 02:28:50|14768.89|14648.89|14768.25|14648.25|14768.92|14648.92|14768.25|14648.25|8
1650248940000|2022-04-18 02:29:00|14768.27|14648.27|14768.71|14648.71|14768.79|14648.79|14768.27|14648.27|9
1650248950000|2022-04-18 02:29:10|14768.64|14648.64|14769.08|14649.08|14769.12|14649.12|14768.64|14648.64|10
1650248960000|2022-04-18 02:29:20|14769.38|14649.38|14770.04|14650.04|14770.04|14650.04|14769.36|14649.36|10
1650248970000|2022-04-18 02:29:30|14770.05|14650.05|14773.13|14653.13|14773.13|14653.13|14770.05|14650.05|10
1650248980000|2022-04-18 02:29:40|14773.29|14653.29|14773.44|14653.44|14773.44|14653.44|14773.2|14653.2|9
1650248990000|2022-04-18 02:29:50|14773.42|14653.42|14774.09|14654.09|14774.09|14654.09|14773.34|14653.34|9
1650249000000|2022-04-18 02:30:00|14773.94|14653.94|14774.51|14654.51|14774.56|14654.56|14773.84|14653.84|10
1650249010000|2022-04-18 02:30:10|14774.25|14654.25|14774.38|14654.38|14774.38|14654.38|14774.01|14654.01|9
1650249020000|2022-04-18 02:30:20|14774.46|14654.46|14774.38|14654.38|14774.46|14654.46|14774.33|14654.33|8
1650249030000|2022-04-18 02:30:30|14774.36|14654.36|14775.5|14655.5|14775.5|14655.5|14774.07|14654.07|10
1650249040000|2022-04-18 02:30:40|14775.9|14655.9|14781.84|14661.84|14781.84|14661.84|14775.9|14655.9|9
1650249050000|2022-04-18 02:30:50|14781.99|14661.99|14782.25|14662.25|14782.25|14662.25|14781.95|14661.95|10
1650249060000|2022-04-18 02:31:00|14782.38|14662.38|14782.37|14662.37|14782.6|14662.6|14782.21|14662.21|9
1650249070000|2022-04-18 02:31:10|14782.16|14662.16|14783.91|14663.91|14783.91|14663.91|14782.16|14662.16|10
1650249080000|2022-04-18 02:31:20|14784|14664|14784.94|14664.94|14784.94|14664.94|14784|14664|10
1650249090000|2022-04-18 02:31:30|14785.01|14665.01|14785.26|14665.26|14785.28|14665.28|14785.01|14665.01|10
1650249100000|2022-04-18 02:31:40|14784.73|14664.73|14784.39|14664.39|14784.73|14664.73|14784.39|14664.39|9
1650249110000|2022-04-18 02:31:50|14784.36|14664.36|14783.74|14663.74|14784.36|14664.36|14783.61|14663.61|9
1650249120000|2022-04-18 02:32:00|14783.7|14663.7|14784.99|14664.99|14784.99|14664.99|14783.7|14663.7|9
1650249130000|2022-04-18 02:32:10|14784.96|14664.96|14784.76|14664.76|14785.65|14665.65|14784.76|14664.76|10
1650249140000|2022-04-18 02:32:20|14784.77|14664.77|14784.96|14664.96|14785.13|14665.13|14784.77|14664.77|10
1650249150000|2022-04-18 02:32:30|14784.98|14664.98|14784.83|14664.83|14784.98|14664.98|14784.54|14664.54|10
1650249160000|2022-04-18 02:32:40|14784.78|14664.78|14784.88|14664.88|14784.89|14664.89|14784.78|14664.78|10
1650249170000|2022-04-18 02:32:50|14784.76|14664.76|14784.5|14664.5|14785.18|14665.18|14784.5|14664.5|10
1650249180000|2022-04-18 02:33:00|14784.51|14664.51|14785.05|14665.05|14785.14|14665.14|14784.51|14664.51|9
1650249190000|2022-04-18 02:33:10|14785.02|14665.02|14785.37|14665.37|14785.43|14665.43|14784.9|14664.9|9
1650249200000|2022-04-18 02:33:20|14785.41|14665.41|14786.07|14666.07|14786.07|14666.07|14785.41|14665.41|10
1650249210000|2022-04-18 02:33:30|14786.2|14666.2|14787.59|14667.59|14787.59|14667.59|14786.2|14666.2|10
1650249220000|2022-04-18 02:33:40|14787.7|14667.7|14789.84|14669.84|14789.86|14669.86|14787.7|14667.7|10
1650249230000|2022-04-18 02:33:50|14789.86|14669.86|14789.16|14669.16|14789.86|14669.86|14789.02|14669.02|10
1650249240000|2022-04-18 02:34:00|14789.17|14669.17|14788.67|14668.67|14789.3|14669.3|14788.67|14668.67|9
1650249250000|2022-04-18 02:34:10|14788.72|14668.72|14788|14668|14788.72|14668.72|14788|14668|10
1650249260000|2022-04-18 02:34:20|14787.81|14667.81|14787.81|14667.81|14788.2|14668.2|14787.76|14667.76|10
1650249270000|2022-04-18 02:34:30|14787.71|14667.71|14788.49|14668.49|14788.49|14668.49|14787.71|14667.71|9
1650249280000|2022-04-18 02:34:40|14788.54|14668.54|14788.9|14668.9|14788.9|14668.9|14788.11|14668.11|10
1650249290000|2022-04-18 02:34:50|14788.86|14668.86|14787.96|14667.96|14788.95|14668.95|14787.96|14667.96|10
1650249300000|2022-04-18 02:35:00|14788.04|14668.04|14787.61|14667.61|14788.04|14668.04|14787.61|14667.61|10
1650249310000|2022-04-18 02:35:10|14787.68|14667.68|14787.3|14667.3|14787.68|14667.68|14786.68|14666.68|9
1650249320000|2022-04-18 02:35:20|14787.36|14667.36|14787.33|14667.33|14787.53|14667.53|14787.31|14667.31|9
1650249330000|2022-04-18 02:35:30|14787.37|14667.37|14787.01|14667.01|14787.37|14667.37|14787.01|14667.01|9
1650249340000|2022-04-18 02:35:40|14787.02|14667.02|14787.41|14667.41|14787.41|14667.41|14787.02|14667.02|9
1650249350000|2022-04-18 02:35:50|14787.35|14667.35|14787.49|14667.49|14787.59|14667.59|14787.35|14667.35|8
1650249360000|2022-04-18 02:36:00|14787.48|14667.48|14787.43|14667.43|14787.58|14667.58|14787.42|14667.42|6
1650249370000|2022-04-18 02:36:10|14787.27|14667.27|14787.9|14667.9|14788.01|14668.01|14786.94|14666.94|9
1650249380000|2022-04-18 02:36:20|14787.84|14667.84|14787.83|14667.83|14787.84|14667.84|14786.96|14666.96|10
1650249390000|2022-04-18 02:36:30|14787.77|14667.77|14787.64|14667.64|14788.01|14668.01|14787.29|14667.29|10
1650249400000|2022-04-18 02:36:40|14787.53|14667.53|14787.7|14667.7|14787.74|14667.74|14787.43|14667.43|9
1650249410000|2022-04-18 02:36:50|14787.66|14667.66|14787.77|14667.77|14788.11|14668.11|14787.66|14667.66|10
1650249420000|2022-04-18 02:37:00|14787.78|14667.78|14787.53|14667.53|14787.78|14667.78|14787.53|14667.53|10
1650249430000|2022-04-18 02:37:10|14787.48|14667.48|14787.71|14667.71|14787.8|14667.8|14787.48|14667.48|9
1650249440000|2022-04-18 02:37:20|14787.68|14667.68|14787.25|14667.25|14787.82|14667.82|14787.08|14667.08|9
1650249450000|2022-04-18 02:37:30|14787.28|14667.28|14787.64|14667.64|14787.69|14667.69|14787.15|14667.15|10
1650249460000|2022-04-18 02:37:40|14787.86|14667.86|14788.97|14668.97|14789.34|14669.34|14787.86|14667.86|10
1650249470000|2022-04-18 02:37:50|14789.49|14669.49|14789.45|14669.45|14789.58|14669.58|14789.28|14669.28|10
1650249480000|2022-04-18 02:38:00|14789.39|14669.39|14790.42|14670.42|14790.42|14670.42|14789.39|14669.39|10
1650249490000|2022-04-18 02:38:10|14790.38|14670.38|14791.95|14671.95|14791.98|14671.98|14790.38|14670.38|10
1650249500000|2022-04-18 02:38:20|14791.42|14671.42|14790.2|14670.2|14791.45|14671.45|14790.2|14670.2|9
1650249510000|2022-04-18 02:38:30|14790.05|14670.05|14789.75|14669.75|14790.05|14670.05|14789.75|14669.75|8
1650249520000|2022-04-18 02:38:40|14789.9|14669.9|14789.25|14669.25|14789.9|14669.9|14789.25|14669.25|9
1650249530000|2022-04-18 02:38:50|14789.39|14669.39|14789.43|14669.43|14789.65|14669.65|14789.39|14669.39|7
1650249540000|2022-04-18 02:39:00|14789.31|14669.31|14789|14669|14789.31|14669.31|14789|14669|6
1650249550000|2022-04-18 02:39:10|14789.12|14669.12|14788.24|14668.24|14789.46|14669.46|14788.24|14668.24|9
1650249560000|2022-04-18 02:39:20|14788.01|14668.01|14787.49|14667.49|14788.01|14668.01|14787.43|14667.43|10
1650249570000|2022-04-18 02:39:30|14787.38|14667.38|14787.52|14667.52|14787.61|14667.61|14787.24|14667.24|10
1650249580000|2022-04-18 02:39:40|14787.41|14667.41|14787.39|14667.39|14787.44|14667.44|14787.15|14667.15|9
1650249590000|2022-04-18 02:39:50|14787.47|14667.47|14787.72|14667.72|14787.78|14667.78|14787.38|14667.38|10
1650249600000|2022-04-18 02:40:00|14787.33|14667.33|14787.52|14667.52|14787.52|14667.52|14787.22|14667.22|6
1650249610000|2022-04-18 02:40:10|14787.42|14667.42|14786|14666|14787.56|14667.56|14786|14666|7
1650249620000|2022-04-18 02:40:20|14786.52|14666.52|14785.65|14665.65|14786.52|14666.52|14785.43|14665.43|10
1650249630000|2022-04-18 02:40:30|14785.03|14665.03|14785.55|14665.55|14785.71|14665.71|14785.03|14665.03|10
1650249640000|2022-04-18 02:40:40|14785.83|14665.83|14786.67|14666.67|14786.67|14666.67|14785.79|14665.79|9
1650249650000|2022-04-18 02:40:50|14786.62|14666.62|14785.93|14665.93|14786.91|14666.91|14785.92|14665.92|10
1650249660000|2022-04-18 02:41:00|14785.62|14665.62|14788.2|14668.2|14788.2|14668.2|14785.62|14665.62|10
1650249670000|2022-04-18 02:41:10|14788.35|14668.35|14789.97|14669.97|14789.98|14669.98|14788.35|14668.35|10
1650249680000|2022-04-18 02:41:20|14789.95|14669.95|14790.74|14670.74|14790.74|14670.74|14789.78|14669.78|10
1650249690000|2022-04-18 02:41:30|14790.7|14670.7|14790.17|14670.17|14790.7|14670.7|14790.17|14670.17|9
1650249700000|2022-04-18 02:41:40|14790.11|14670.11|14789.65|14669.65|14790.27|14670.27|14789.65|14669.65|10
1650249710000|2022-04-18 02:41:50|14789.8|14669.8|14789.15|14669.15|14789.93|14669.93|14789.15|14669.15|10
1650249720000|2022-04-18 02:42:00|14789.17|14669.17|14789.9|14669.9|14789.9|14669.9|14789.09|14669.09|9
1650249730000|2022-04-18 02:42:10|14789.97|14669.97|14790.6|14670.6|14790.73|14670.73|14789.85|14669.85|9
1650249740000|2022-04-18 02:42:20|14790.69|14670.69|14790.94|14670.94|14790.94|14670.94|14790.69|14670.69|9
1650249750000|2022-04-18 02:42:30|14791.13|14671.13|14791.22|14671.22|14791.37|14671.37|14790.98|14670.98|10
1650249760000|2022-04-18 02:42:40|14791.06|14671.06|14789.74|14669.74|14791.28|14671.28|14789.74|14669.74|10
1650249770000|2022-04-18 02:42:50|14789.85|14669.85|14789|14669|14789.85|14669.85|14788.65|14668.65|10
1650249780000|2022-04-18 02:43:00|14789.11|14669.11|14789.74|14669.74|14789.74|14669.74|14788.52|14668.52|10
1650249790000|2022-04-18 02:43:10|14789.6|14669.6|14790.47|14670.47|14790.47|14670.47|14789.6|14669.6|9
1650249800000|2022-04-18 02:43:20|14790.49|14670.49|14789.91|14669.91|14790.49|14670.49|14789.91|14669.91|10
1650249810000|2022-04-18 02:43:30|14790.02|14670.02|14790.26|14670.26|14790.36|14670.36|14789.82|14669.82|10
1650249820000|2022-04-18 02:43:40|14790.02|14670.02|14790.46|14670.46|14790.53|14670.53|14790|14670|9
1650249830000|2022-04-18 02:43:50|14790.38|14670.38|14791.43|14671.43|14791.43|14671.43|14790.38|14670.38|10
1650249840000|2022-04-18 02:44:00|14791.44|14671.44|14791.38|14671.38|14791.75|14671.75|14791.38|14671.38|9
1650249850000|2022-04-18 02:44:10|14791.46|14671.46|14792.51|14672.51|14792.55|14672.55|14791.46|14671.46|9
1650249860000|2022-04-18 02:44:20|14792.54|14672.54|14792.12|14672.12|14792.54|14672.54|14792.07|14672.07|9
1650249870000|2022-04-18 02:44:30|14792.26|14672.26|14792.01|14672.01|14792.33|14672.33|14791.92|14671.92|10
1650249880000|2022-04-18 02:44:40|14792.07|14672.07|14792.27|14672.27|14792.27|14672.27|14791.88|14671.88|9
1650249890000|2022-04-18 02:44:50|14792.39|14672.39|14793.69|14673.69|14793.69|14673.69|14792.36|14672.36|10
1650249900000|2022-04-18 02:45:00|14793.82|14673.82|14793.25|14673.25|14794.11|14674.11|14793.25|14673.25|10
1650249910000|2022-04-18 02:45:10|14793.85|14673.85|14793.66|14673.66|14794.11|14674.11|14793.66|14673.66|10
1650249920000|2022-04-18 02:45:20|14794.06|14674.06|14793.85|14673.85|14794.31|14674.31|14793.73|14673.73|10
1650249930000|2022-04-18 02:45:30|14793.82|14673.82|14793.38|14673.38|14793.82|14673.82|14793.38|14673.38|9
1650249940000|2022-04-18 02:45:40|14793.33|14673.33|14793.11|14673.11|14793.46|14673.46|14793.11|14673.11|10
1650249950000|2022-04-18 02:45:50|14793.07|14673.07|14793.65|14673.65|14793.65|14673.65|14793.06|14673.06|10
1650249960000|2022-04-18 02:46:00|14793.7|14673.7|14793.25|14673.25|14793.73|14673.73|14793.25|14673.25|8
1650249970000|2022-04-18 02:46:10|14793.19|14673.19|14794.94|14674.94|14794.94|14674.94|14793.19|14673.19|10
1650249980000|2022-04-18 02:46:20|14794.81|14674.81|14796.45|14676.45|14796.45|14676.45|14794.81|14674.81|9
1650249990000|2022-04-18 02:46:30|14796.46|14676.46|14796.35|14676.35|14796.58|14676.58|14796.35|14676.35|9
1650250000000|2022-04-18 02:46:40|14796.39|14676.39|14796.52|14676.52|14796.77|14676.77|14796.32|14676.32|10
1650250010000|2022-04-18 02:46:50|14796.48|14676.48|14795.77|14675.77|14796.52|14676.52|14795.77|14675.77|9
1650250020000|2022-04-18 02:47:00|14795.86|14675.86|14795.76|14675.76|14795.86|14675.86|14795.44|14675.44|10
1650250030000|2022-04-18 02:47:10|14795.71|14675.71|14795.21|14675.21|14795.74|14675.74|14795.21|14675.21|10
1650250040000|2022-04-18 02:47:20|14795.29|14675.29|14795.3|14675.3|14795.32|14675.32|14795.18|14675.18|9
1650250050000|2022-04-18 02:47:30|14795.26|14675.26|14795.1|14675.1|14795.26|14675.26|14795.1|14675.1|8
1650250060000|2022-04-18 02:47:40|14795.22|14675.22|14794.21|14674.21|14795.28|14675.28|14794.21|14674.21|9
1650250070000|2022-04-18 02:47:50|14793.5|14673.5|14792.04|14672.04|14793.5|14673.5|14792.04|14672.04|10
1650250080000|2022-04-18 02:48:00|14792.36|14672.36|14792.92|14672.92|14793.04|14673.04|14792.36|14672.36|10
1650250090000|2022-04-18 02:48:10|14792.85|14672.85|14792.57|14672.57|14792.85|14672.85|14792.55|14672.55|8
1650250100000|2022-04-18 02:48:20|14792.49|14672.49|14792.21|14672.21|14792.49|14672.49|14792.13|14672.13|9
1650250110000|2022-04-18 02:48:30|14792.23|14672.23|14791.28|14671.28|14792.23|14672.23|14791.28|14671.28|9
1650250120000|2022-04-18 02:48:40|14791.07|14671.07|14790.66|14670.66|14791.13|14671.13|14790.46|14670.46|9
1650250130000|2022-04-18 02:48:50|14790.55|14670.55|14790.94|14670.94|14791.07|14671.07|14790.5|14670.5|10
1650250140000|2022-04-18 02:49:00|14790.81|14670.81|14790.41|14670.41|14790.98|14670.98|14790.33|14670.33|10
1650250150000|2022-04-18 02:49:10|14790.46|14670.46|14790.15|14670.15|14790.46|14670.46|14790.08|14670.08|10
1650250160000|2022-04-18 02:49:20|14790.06|14670.06|14790.27|14670.27|14790.37|14670.37|14790.06|14670.06|9
1650250170000|2022-04-18 02:49:30|14790.18|14670.18|14789.94|14669.94|14790.18|14670.18|14789.77|14669.77|7
1650250180000|2022-04-18 02:49:40|14789.88|14669.88|14790.06|14670.06|14790.06|14670.06|14789.82|14669.82|6
1650250190000|2022-04-18 02:49:50|14789.98|14669.98|14786.32|14666.32|14790.08|14670.08|14786.32|14666.32|8
1650250200000|2022-04-18 02:50:00|14786.43|14666.43|14786.65|14666.65|14786.75|14666.75|14785.97|14665.97|10
1650250210000|2022-04-18 02:50:10|14786.6|14666.6|14786.31|14666.31|14786.6|14666.6|14786.27|14666.27|9
1650250220000|2022-04-18 02:50:20|14786.11|14666.11|14785.49|14665.49|14786.11|14666.11|14785.49|14665.49|10
1650250230000|2022-04-18 02:50:30|14785.72|14665.72|14785.8|14665.8|14786.03|14666.03|14785.7|14665.7|9
1650250240000|2022-04-18 02:50:40|14785.77|14665.77|14785.69|14665.69|14785.88|14665.88|14785.66|14665.66|10
1650250250000|2022-04-18 02:50:50|14785.64|14665.64|14786.7|14666.7|14786.7|14666.7|14785.53|14665.53|9
1650250260000|2022-04-18 02:51:00|14786.72|14666.72|14786.88|14666.88|14787.11|14667.11|14786.72|14666.72|9
1650250270000|2022-04-18 02:51:10|14786.9|14666.9|14786.97|14666.97|14786.97|14666.97|14786.66|14666.66|9
1650250280000|2022-04-18 02:51:20|14787.02|14667.02|14787.06|14667.06|14787.26|14667.26|14786.82|14666.82|9
1650250290000|2022-04-18 02:51:30|14787.09|14667.09|14787.01|14667.01|14787.09|14667.09|14786.95|14666.95|8
1650250300000|2022-04-18 02:51:40|14786.89|14666.89|14786.74|14666.74|14786.89|14666.89|14786.73|14666.73|8
1650250310000|2022-04-18 02:51:50|14786.8|14666.8|14786.06|14666.06|14786.8|14666.8|14786.06|14666.06|8
1650250320000|2022-04-18 02:52:00|14785.91|14665.91|14785.99|14665.99|14786.1|14666.1|14785.88|14665.88|8
1650250330000|2022-04-18 02:52:10|14785.93|14665.93|14785.18|14665.18|14786.1|14666.1|14785.18|14665.18|9
1650250340000|2022-04-18 02:52:20|14784.96|14664.96|14784.88|14664.88|14785.08|14665.08|14784.84|14664.84|8
1650250350000|2022-04-18 02:52:30|14784.87|14664.87|14785.07|14665.07|14785.07|14665.07|14784.8|14664.8|7
1650250360000|2022-04-18 02:52:40|14785.21|14665.21|14785.02|14665.02|14785.21|14665.21|14784.93|14664.93|8
1650250370000|2022-04-18 02:52:50|14785.03|14665.03|14785.75|14665.75|14785.83|14665.83|14784.92|14664.92|6
1650250380000|2022-04-18 02:53:00|14785.49|14665.49|14784.85|14664.85|14785.49|14665.49|14784.79|14664.79|10
1650250390000|2022-04-18 02:53:10|14784.82|14664.82|14784.51|14664.51|14785|14665|14784.51|14664.51|7
1650250400000|2022-04-18 02:53:20|14784.6|14664.6|14784.22|14664.22|14784.6|14664.6|14784.22|14664.22|9
1650250410000|2022-04-18 02:53:30|14784.09|14664.09|14783.91|14663.91|14784.11|14664.11|14783.78|14663.78|10
1650250420000|2022-04-18 02:53:40|14783.66|14663.66|14782.71|14662.71|14783.66|14663.66|14782.71|14662.71|9
1650250430000|2022-04-18 02:53:50|14782.61|14662.61|14782.11|14662.11|14782.61|14662.61|14781.96|14661.96|10
1650250440000|2022-04-18 02:54:00|14781.91|14661.91|14780.98|14660.98|14781.94|14661.94|14780.98|14660.98|9
1650250450000|2022-04-18 02:54:10|14781.19|14661.19|14781.01|14661.01|14781.19|14661.19|14780.78|14660.78|9
1650250460000|2022-04-18 02:54:20|14781.02|14661.02|14780.8|14660.8|14781.02|14661.02|14780.8|14660.8|9
1650250470000|2022-04-18 02:54:30|14780.77|14660.77|14783.11|14663.11|14783.11|14663.11|14780.62|14660.62|10
1650250480000|2022-04-18 02:54:40|14783.55|14663.55|14784.62|14664.62|14784.62|14664.62|14783.55|14663.55|8
1650250490000|2022-04-18 02:54:50|14784.43|14664.43|14784.48|14664.48|14784.62|14664.62|14784.43|14664.43|8
1650250500000|2022-04-18 02:55:00|14784.52|14664.52|14784.77|14664.77|14784.77|14664.77|14784.07|14664.07|10
1650250510000|2022-04-18 02:55:10|14784.64|14664.64|14784|14664|14784.64|14664.64|14783.79|14663.79|10
1650250520000|2022-04-18 02:55:20|14784.06|14664.06|14784.36|14664.36|14784.46|14664.46|14783.79|14663.79|10
1650250530000|2022-04-18 02:55:30|14784.57|14664.57|14786.01|14666.01|14786.11|14666.11|14784.57|14664.57|9
1650250540000|2022-04-18 02:55:40|14786.1|14666.1|14785.83|14665.83|14786.1|14666.1|14785.83|14665.83|8
1650250550000|2022-04-18 02:55:50|14785.97|14665.97|14786.84|14666.84|14786.88|14666.88|14785.97|14665.97|10
1650250560000|2022-04-18 02:56:00|14787.46|14667.46|14788.14|14668.14|14788.22|14668.22|14787.46|14667.46|10
1650250570000|2022-04-18 02:56:10|14788.18|14668.18|14788.53|14668.53|14788.53|14668.53|14788.17|14668.17|8
1650250580000|2022-04-18 02:56:20|14788.54|14668.54|14788.62|14668.62|14788.66|14668.66|14788.54|14668.54|7
1650250590000|2022-04-18 02:56:30|14788.6|14668.6|14788.92|14668.92|14788.92|14668.92|14788.52|14668.52|9
1650250600000|2022-04-18 02:56:40|14788.93|14668.93|14789.12|14669.12|14789.12|14669.12|14788.82|14668.82|8
1650250610000|2022-04-18 02:56:50|14789.59|14669.59|14789.65|14669.65|14789.74|14669.74|14789.59|14669.59|9
1650250620000|2022-04-18 02:57:00|14789.63|14669.63|14789.94|14669.94|14790.09|14670.09|14789.41|14669.41|9
1650250630000|2022-04-18 02:57:10|14789.8|14669.8|14789.55|14669.55|14790.15|14670.15|14789.02|14669.02|9
1650250640000|2022-04-18 02:57:20|14789.63|14669.63|14789.7|14669.7|14789.7|14669.7|14789.55|14669.55|9
1650250650000|2022-04-18 02:57:30|14789.75|14669.75|14790.08|14670.08|14790.18|14670.18|14789.75|14669.75|9
1650250660000|2022-04-18 02:57:40|14789.78|14669.78|14787.8|14667.8|14789.78|14669.78|14787.8|14667.8|10
1650250670000|2022-04-18 02:57:50|14787.65|14667.65|14787.88|14667.88|14788.13|14668.13|14787.34|14667.34|9
1650250680000|2022-04-18 02:58:00|14787.79|14667.79|14787.77|14667.77|14787.85|14667.85|14787.71|14667.71|8
1650250690000|2022-04-18 02:58:10|14787.69|14667.69|14788.12|14668.12|14788.12|14668.12|14787.55|14667.55|10
1650250700000|2022-04-18 02:58:20|14788.53|14668.53|14790.62|14670.62|14790.62|14670.62|14788.53|14668.53|10
1650250710000|2022-04-18 02:58:30|14790.55|14670.55|14791.46|14671.46|14791.46|14671.46|14790.55|14670.55|7
1650250720000|2022-04-18 02:58:40|14791.67|14671.67|14792.8|14672.8|14792.86|14672.86|14791.67|14671.67|10
1650250730000|2022-04-18 02:58:50|14792.61|14672.61|14792.54|14672.54|14792.61|14672.61|14792.48|14672.48|8
1650250740000|2022-04-18 02:59:00|14792.08|14672.08|14791.4|14671.4|14792.08|14672.08|14791.4|14671.4|6
1650250750000|2022-04-18 02:59:10|14791.35|14671.35|14792.11|14672.11|14792.14|14672.14|14791.21|14671.21|9
1650250760000|2022-04-18 02:59:20|14792.21|14672.21|14792.12|14672.12|14792.22|14672.22|14792.1|14672.1|8
1650250770000|2022-04-18 02:59:30|14792.21|14672.21|14792.38|14672.38|14792.38|14672.38|14792.21|14672.21|8
1650250780000|2022-04-18 02:59:40|14792.22|14672.22|14792.21|14672.21|14792.44|14672.44|14792.17|14672.17|9
1650250790000|2022-04-18 02:59:50|14792.18|14672.18|14791.61|14671.61|14792.18|14672.18|14791.55|14671.55|10
1650250800000|2022-04-18 03:00:00|14791.43|14671.43|14792.3|14672.3|14792.3|14672.3|14791.32|14671.32|9
1650250810000|2022-04-18 03:00:10|14792.37|14672.37|14792.88|14672.88|14793.14|14673.14|14792.37|14672.37|10
1650250820000|2022-04-18 03:00:20|14792.92|14672.92|14792.88|14672.88|14793.21|14673.21|14792.75|14672.75|9
1650250830000|2022-04-18 03:00:30|14793.1|14673.1|14792.8|14672.8|14793.1|14673.1|14792.64|14672.64|8
1650250840000|2022-04-18 03:00:40|14792.74|14672.74|14792.77|14672.77|14792.83|14672.83|14792.55|14672.55|9
1650250850000|2022-04-18 03:00:50|14792.69|14672.69|14791.99|14671.99|14792.78|14672.78|14791.96|14671.96|9
1650250860000|2022-04-18 03:01:00|14792.04|14672.04|14791.94|14671.94|14792.04|14672.04|14791.58|14671.58|9
1650250870000|2022-04-18 03:01:10|14792.01|14672.01|14792.89|14672.89|14792.97|14672.97|14791.87|14671.87|5
1650250880000|2022-04-18 03:01:20|14792.91|14672.91|14793.17|14673.17|14793.18|14673.18|14792.86|14672.86|9
1650250890000|2022-04-18 03:01:30|14793.13|14673.13|14792.95|14672.95|14793.13|14673.13|14792.95|14672.95|9
1650250900000|2022-04-18 03:01:40|14793.12|14673.12|14792.7|14672.7|14793.12|14673.12|14792.59|14672.59|9
1650250910000|2022-04-18 03:01:50|14792.69|14672.69|14794.17|14674.17|14794.17|14674.17|14792.66|14672.66|9
1650250920000|2022-04-18 03:02:00|14794.27|14674.27|14794.2|14674.2|14794.48|14674.48|14794.2|14674.2|9
1650250930000|2022-04-18 03:02:10|14794.28|14674.28|14794.24|14674.24|14794.29|14674.29|14794.1|14674.1|9
1650250940000|2022-04-18 03:02:20|14794.26|14674.26|14793.93|14673.93|14794.3|14674.3|14793.89|14673.89|9
1650250950000|2022-04-18 03:02:30|14793.82|14673.82|14793.85|14673.85|14793.89|14673.89|14793.79|14673.79|8
1650250960000|2022-04-18 03:02:40|14793.59|14673.59|14793.57|14673.57|14793.67|14673.67|14793.31|14673.31|8
1650250970000|2022-04-18 03:02:50|14793.71|14673.71|14793.46|14673.46|14793.71|14673.71|14793.46|14673.46|10
1650250980000|2022-04-18 03:03:00|14793.59|14673.59|14793.48|14673.48|14793.67|14673.67|14793.45|14673.45|9
1650250990000|2022-04-18 03:03:10|14793.47|14673.47|14793.53|14673.53|14793.7|14673.7|14793.4|14673.4|8
1650251000000|2022-04-18 03:03:20|14793.67|14673.67|14794.21|14674.21|14794.21|14674.21|14793.67|14673.67|9
1650251010000|2022-04-18 03:03:30|14794.18|14674.18|14794.19|14674.19|14794.25|14674.25|14794.04|14674.04|7
1650251020000|2022-04-18 03:03:40|14794.24|14674.24|14794.12|14674.12|14794.28|14674.28|14794.06|14674.06|9
1650251030000|2022-04-18 03:03:50|14794.13|14674.13|14795.62|14675.62|14795.62|14675.62|14794.12|14674.12|10
1650251040000|2022-04-18 03:04:00|14795.61|14675.61|14797.08|14677.08|14797.08|14677.08|14795.61|14675.61|10
1650251050000|2022-04-18 03:04:10|14797.11|14677.11|14797.54|14677.54|14797.54|14677.54|14797.03|14677.03|9
1650251060000|2022-04-18 03:04:20|14797.49|14677.49|14798.32|14678.32|14798.47|14678.47|14797.49|14677.49|10
1650251070000|2022-04-18 03:04:30|14798.42|14678.42|14800.25|14680.25|14800.25|14680.25|14798.42|14678.42|10
1650251080000|2022-04-18 03:04:40|14800.54|14680.54|14801.76|14681.76|14801.81|14681.81|14800.54|14680.54|10
1650251090000|2022-04-18 03:04:50|14801.85|14681.85|14802.41|14682.41|14802.48|14682.48|14801.85|14681.85|8
1650251100000|2022-04-18 03:05:00|14802.37|14682.37|14802.42|14682.42|14802.53|14682.53|14801.88|14681.88|8
1650251110000|2022-04-18 03:05:10|14802.59|14682.59|14802.55|14682.55|14802.64|14682.64|14802.37|14682.37|9
1650251120000|2022-04-18 03:05:20|14802.56|14682.56|14802.49|14682.49|14802.6|14682.6|14802.26|14682.26|8
1650251130000|2022-04-18 03:05:30|14802.39|14682.39|14802.14|14682.14|14802.49|14682.49|14802.11|14682.11|8
1650251140000|2022-04-18 03:05:40|14802.13|14682.13|14802.03|14682.03|14802.3|14682.3|14802.03|14682.03|9
1650251150000|2022-04-18 03:05:50|14801.95|14681.95|14802.08|14682.08|14802.08|14682.08|14801.72|14681.72|9
1650251160000|2022-04-18 03:06:00|14802.09|14682.09|14802.13|14682.13|14802.17|14682.17|14801.94|14681.94|9
1650251170000|2022-04-18 03:06:10|14801.72|14681.72|14801.19|14681.19|14801.94|14681.94|14801.19|14681.19|6
1650251180000|2022-04-18 03:06:20|14801.33|14681.33|14800.54|14680.54|14801.33|14681.33|14800.46|14680.46|7
1650251190000|2022-04-18 03:06:30|14801.1|14681.1|14800.5|14680.5|14801.12|14681.12|14800.38|14680.38|10
1650251200000|2022-04-18 03:06:40|14800.56|14680.56|14800.36|14680.36|14800.71|14680.71|14800.36|14680.36|5
1650251210000|2022-04-18 03:06:50|14800.24|14680.24|14800.97|14680.97|14800.97|14680.97|14800.24|14680.24|8
1650251220000|2022-04-18 03:07:00|14800.98|14680.98|14800.37|14680.37|14801.16|14681.16|14800.37|14680.37|7
1650251230000|2022-04-18 03:07:10|14800.69|14680.69|14801.45|14681.45|14801.45|14681.45|14800.69|14680.69|10
1650251240000|2022-04-18 03:07:20|14801.41|14681.41|14801.77|14681.77|14801.88|14681.88|14801.23|14681.23|10
1650251250000|2022-04-18 03:07:30|14801.95|14681.95|14801.99|14681.99|14802.26|14682.26|14801.94|14681.94|6
1650251260000|2022-04-18 03:07:40|14802.23|14682.23|14802.96|14682.96|14802.96|14682.96|14802.19|14682.19|10
1650251270000|2022-04-18 03:07:50|14802.83|14682.83|14803.27|14683.27|14803.31|14683.31|14802.83|14682.83|10
1650251280000|2022-04-18 03:08:00|14803.23|14683.23|14803.21|14683.21|14803.23|14683.23|14802.98|14682.98|8
1650251290000|2022-04-18 03:08:10|14803.4|14683.4|14804.27|14684.27|14804.27|14684.27|14803.3|14683.3|9
1650251300000|2022-04-18 03:08:20|14804.47|14684.47|14813.14|14693.14|14813.14|14693.14|14804.47|14684.47|10
1650251310000|2022-04-18 03:08:30|14814.21|14694.21|14816.37|14696.37|14816.5|14696.5|14814.21|14694.21|10
1650251320000|2022-04-18 03:08:40|14816.85|14696.85|14816.62|14696.62|14817.52|14697.52|14816.62|14696.62|10
1650251330000|2022-04-18 03:08:50|14816.67|14696.67|14816.19|14696.19|14816.77|14696.77|14816.19|14696.19|6
1650251340000|2022-04-18 03:09:00|14815.6|14695.6|14815.49|14695.49|14815.84|14695.84|14815.37|14695.37|8
1650251350000|2022-04-18 03:09:10|14814.62|14694.62|14812.63|14692.63|14814.88|14694.88|14812.49|14692.49|9
1650251360000|2022-04-18 03:09:20|14811.98|14691.98|14811.08|14691.08|14811.98|14691.98|14811.04|14691.04|10
1650251370000|2022-04-18 03:09:30|14811.13|14691.13|14810.43|14690.43|14811.31|14691.31|14810.43|14690.43|8
1650251380000|2022-04-18 03:09:40|14810.08|14690.08|14809.62|14689.62|14810.32|14690.32|14809.62|14689.62|8
1650251390000|2022-04-18 03:09:50|14809.5|14689.5|14809.41|14689.41|14809.67|14689.67|14809.38|14689.38|9
1650251400000|2022-04-18 03:10:00|14809.19|14689.19|14807.47|14687.47|14809.37|14689.37|14807.47|14687.47|9
1650251410000|2022-04-18 03:10:10|14807.35|14687.35|14807.2|14687.2|14807.57|14687.57|14807.15|14687.15|9
1650251420000|2022-04-18 03:10:20|14806.95|14686.95|14807.91|14687.91|14807.91|14687.91|14806.95|14686.95|10
1650251430000|2022-04-18 03:10:30|14808.01|14688.01|14807.59|14687.59|14808.01|14688.01|14807.52|14687.52|9
1650251440000|2022-04-18 03:10:40|14807.57|14687.57|14806.82|14686.82|14808.16|14688.16|14806.82|14686.82|10
1650251450000|2022-04-18 03:10:50|14806.89|14686.89|14806.37|14686.37|14806.89|14686.89|14806.35|14686.35|8
1650251460000|2022-04-18 03:11:00|14806.3|14686.3|14805.32|14685.32|14806.38|14686.38|14805.32|14685.32|10
1650251470000|2022-04-18 03:11:10|14804.48|14684.48|14804.81|14684.81|14804.93|14684.93|14804.36|14684.36|10
1650251480000|2022-04-18 03:11:20|14804.77|14684.77|14804.8|14684.8|14804.93|14684.93|14804.34|14684.34|10
1650251490000|2022-04-18 03:11:30|14804.65|14684.65|14804.38|14684.38|14804.92|14684.92|14804.33|14684.33|9
1650251500000|2022-04-18 03:11:40|14804.23|14684.23|14804.32|14684.32|14804.55|14684.55|14804.23|14684.23|9
1650251510000|2022-04-18 03:11:50|14804.18|14684.18|14803.58|14683.58|14804.6|14684.6|14803.54|14683.54|9
1650251520000|2022-04-18 03:12:00|14803.52|14683.52|14802.4|14682.4|14803.6|14683.6|14802.4|14682.4|9
1650251530000|2022-04-18 03:12:10|14802.36|14682.36|14800.79|14680.79|14802.39|14682.39|14800.79|14680.79|10
1650251540000|2022-04-18 03:12:20|14800.16|14680.16|14798.85|14678.85|14800.16|14680.16|14798.79|14678.79|10
1650251550000|2022-04-18 03:12:30|14798.43|14678.43|14797.58|14677.58|14798.43|14678.43|14797.25|14677.25|10
1650251560000|2022-04-18 03:12:40|14797.65|14677.65|14797.52|14677.52|14797.67|14677.67|14797.28|14677.28|9
1650251570000|2022-04-18 03:12:50|14797.34|14677.34|14797.07|14677.07|14797.94|14677.94|14797.04|14677.04|7
1650251580000|2022-04-18 03:13:00|14797.09|14677.09|14796.29|14676.29|14797.15|14677.15|14796.29|14676.29|9
1650251590000|2022-04-18 03:13:10|14796.23|14676.23|14796.27|14676.27|14796.65|14676.65|14795.86|14675.86|10
1650251600000|2022-04-18 03:13:20|14796.54|14676.54|14797.11|14677.11|14797.14|14677.14|14796.31|14676.31|10
1650251610000|2022-04-18 03:13:30|14797.04|14677.04|14797.17|14677.17|14797.2|14677.2|14796.95|14676.95|8
1650251620000|2022-04-18 03:13:40|14797.73|14677.73|14798.55|14678.55|14798.55|14678.55|14797.73|14677.73|9
1650251630000|2022-04-18 03:13:50|14798.56|14678.56|14798.62|14678.62|14798.86|14678.86|14798.56|14678.56|8
1650251640000|2022-04-18 03:14:00|14798.79|14678.79|14798.91|14678.91|14798.94|14678.94|14798.46|14678.46|10
1650251650000|2022-04-18 03:14:10|14798.93|14678.93|14798.95|14678.95|14799.5|14679.5|14798.92|14678.92|10
1650251660000|2022-04-18 03:14:20|14798.99|14678.99|14796.69|14676.69|14798.99|14678.99|14796.69|14676.69|9
1650251670000|2022-04-18 03:14:30|14796.39|14676.39|14796.66|14676.66|14796.68|14676.68|14796.02|14676.02|10
1650251680000|2022-04-18 03:14:40|14796.85|14676.85|14797.46|14677.46|14797.57|14677.57|14796.77|14676.77|10
1650251690000|2022-04-18 03:14:50|14797.44|14677.44|14797.33|14677.33|14797.57|14677.57|14797.28|14677.28|9
1650251700000|2022-04-18 03:15:00|14797.15|14677.15|14795.71|14675.71|14797.15|14677.15|14795.71|14675.71|9
1650251710000|2022-04-18 03:15:10|14795.04|14675.04|14793.81|14673.81|14795.04|14675.04|14793.81|14673.81|9
1650251720000|2022-04-18 03:15:20|14793.92|14673.92|14793.99|14673.99|14794.11|14674.11|14793.86|14673.86|10
1650251730000|2022-04-18 03:15:30|14794|14674|14793.98|14673.98|14794.01|14674.01|14793.74|14673.74|8
1650251740000|2022-04-18 03:15:40|14794.08|14674.08|14794.95|14674.95|14794.95|14674.95|14794.08|14674.08|8
1650251750000|2022-04-18 03:15:50|14794.94|14674.94|14795.91|14675.91|14795.91|14675.91|14794.94|14674.94|10
1650251760000|2022-04-18 03:16:00|14796.09|14676.09|14796.42|14676.42|14796.59|14676.59|14795.7|14675.7|9
1650251770000|2022-04-18 03:16:10|14796.04|14676.04|14796.52|14676.52|14797.55|14677.55|14796.04|14676.04|10
1650251780000|2022-04-18 03:16:20|14796.22|14676.22|14796.06|14676.06|14796.22|14676.22|14795.43|14675.43|10
1650251790000|2022-04-18 03:16:30|14795.93|14675.93|14793.52|14673.52|14796.01|14676.01|14793.52|14673.52|9
1650251800000|2022-04-18 03:16:40|14792.14|14672.14|14786.94|14666.94|14792.14|14672.14|14786.94|14666.94|10
1650251810000|2022-04-18 03:16:50|14787.06|14667.06|14786.35|14666.35|14787.06|14667.06|14786.07|14666.07|10
1650251820000|2022-04-18 03:17:00|14786.62|14666.62|14786.12|14666.12|14786.62|14666.62|14786.02|14666.02|10
1650251830000|2022-04-18 03:17:10|14786.32|14666.32|14784.13|14664.13|14786.42|14666.42|14784.13|14664.13|9
1650251840000|2022-04-18 03:17:20|14783.61|14663.61|14780.48|14660.48|14783.61|14663.61|14780.41|14660.41|9
1650251850000|2022-04-18 03:17:30|14779.87|14659.87|14779.32|14659.32|14779.87|14659.87|14779.17|14659.17|8
1650251860000|2022-04-18 03:17:40|14779.3|14659.3|14779.74|14659.74|14779.91|14659.91|14779.13|14659.13|10
1650251870000|2022-04-18 03:17:50|14779.81|14659.81|14780.38|14660.38|14780.53|14660.53|14779.7|14659.7|10
1650251880000|2022-04-18 03:18:00|14780.41|14660.41|14780.4|14660.4|14780.54|14660.54|14780.19|14660.19|9
1650251890000|2022-04-18 03:18:10|14780.41|14660.41|14780.26|14660.26|14780.46|14660.46|14780.26|14660.26|6
1650251900000|2022-04-18 03:18:20|14780.12|14660.12|14780.18|14660.18|14780.21|14660.21|14780.12|14660.12|6
1650251910000|2022-04-18 03:18:30|14780.12|14660.12|14779.94|14659.94|14780.18|14660.18|14779.94|14659.94|9
1650251920000|2022-04-18 03:18:40|14779.35|14659.35|14775.99|14655.99|14779.35|14659.35|14775.99|14655.99|10
1650251930000|2022-04-18 03:18:50|14775.9|14655.9|14775.55|14655.55|14776.11|14656.11|14775.55|14655.55|10
1650251940000|2022-04-18 03:19:00|14775.66|14655.66|14775.44|14655.44|14775.66|14655.66|14775.34|14655.34|9
1650251950000|2022-04-18 03:19:10|14775.52|14655.52|14775.32|14655.32|14775.53|14655.53|14775.28|14655.28|7
1650251960000|2022-04-18 03:19:20|14775.23|14655.23|14774.32|14654.32|14775.39|14655.39|14774.32|14654.32|9
1650251970000|2022-04-18 03:19:30|14774.44|14654.44|14774.42|14654.42|14774.55|14654.55|14774.3|14654.3|10
1650251980000|2022-04-18 03:19:40|14774.95|14654.95|14775|14655|14775.12|14655.12|14774.95|14654.95|9
1650251990000|2022-04-18 03:19:50|14774.95|14654.95|14774.8|14654.8|14775.35|14655.35|14774.67|14654.67|10
1650252000000|2022-04-18 03:20:00|14774.79|14654.79|14775.2|14655.2|14775.35|14655.35|14774.79|14654.79|9
1650252010000|2022-04-18 03:20:10|14775.33|14655.33|14775.14|14655.14|14775.33|14655.33|14774.96|14654.96|9
1650252020000|2022-04-18 03:20:20|14775.01|14655.01|14775.32|14655.32|14775.6|14655.6|14775.01|14655.01|7
1650252030000|2022-04-18 03:20:30|14775.09|14655.09|14775.27|14655.27|14775.4|14655.4|14775.09|14655.09|9
1650252040000|2022-04-18 03:20:40|14775|14655|14775.07|14655.07|14775.42|14655.42|14774.82|14654.82|9
1650252050000|2022-04-18 03:20:50|14775.13|14655.13|14773.75|14653.75|14775.13|14655.13|14773.75|14653.75|9
1650252060000|2022-04-18 03:21:00|14773.51|14653.51|14772.93|14652.93|14774.14|14654.14|14772.93|14652.93|9
1650252070000|2022-04-18 03:21:10|14771.57|14651.57|14769.52|14649.52|14771.57|14651.57|14769.52|14649.52|10
1650252080000|2022-04-18 03:21:20|14769.25|14649.25|14766.92|14646.92|14769.25|14649.25|14766.86|14646.86|10
1650252090000|2022-04-18 03:21:30|14766.84|14646.84|14766.99|14646.99|14767.22|14647.22|14766.84|14646.84|10
1650252100000|2022-04-18 03:21:40|14767.13|14647.13|14767.21|14647.21|14767.35|14647.35|14766.92|14646.92|10
1650252110000|2022-04-18 03:21:50|14767.56|14647.56|14767.53|14647.53|14767.63|14647.63|14767.44|14647.44|7
1650252120000|2022-04-18 03:22:00|14767.54|14647.54|14769.46|14649.46|14769.46|14649.46|14767.54|14647.54|8
1650252130000|2022-04-18 03:22:10|14769.72|14649.72|14771.21|14651.21|14771.36|14651.36|14769.72|14649.72|10
1650252140000|2022-04-18 03:22:20|14771.49|14651.49|14772.46|14652.46|14772.46|14652.46|14771.25|14651.25|10
1650252150000|2022-04-18 03:22:30|14772.6|14652.6|14773.92|14653.92|14773.92|14653.92|14772.6|14652.6|9
1650252160000|2022-04-18 03:22:40|14773.89|14653.89|14773.95|14653.95|14774.18|14654.18|14773.84|14653.84|9
1650252170000|2022-04-18 03:22:50|14773.91|14653.91|14774.85|14654.85|14774.85|14654.85|14773.72|14653.72|10
1650252180000|2022-04-18 03:23:00|14774.61|14654.61|14774.77|14654.77|14774.94|14654.94|14774.55|14654.55|9
1650252190000|2022-04-18 03:23:10|14774.83|14654.83|14775.99|14655.99|14775.99|14655.99|14774.83|14654.83|8
1650252200000|2022-04-18 03:23:20|14775.88|14655.88|14776.04|14656.04|14776.11|14656.11|14775.88|14655.88|6
1650252210000|2022-04-18 03:23:30|14775.99|14655.99|14775.89|14655.89|14776.19|14656.19|14775.81|14655.81|10
1650252220000|2022-04-18 03:23:40|14776.15|14656.15|14776|14656|14776.17|14656.17|14775.48|14655.48|9
1650252230000|2022-04-18 03:23:50|14775.49|14655.49|14776.09|14656.09|14776.09|14656.09|14775.38|14655.38|9
1650252240000|2022-04-18 03:24:00|14776.07|14656.07|14776.34|14656.34|14776.34|14656.34|14776.06|14656.06|7
1650252250000|2022-04-18 03:24:10|14776.3|14656.3|14776.06|14656.06|14776.51|14656.51|14776.05|14656.05|10
1650252260000|2022-04-18 03:24:20|14775.87|14655.87|14775.99|14655.99|14775.99|14655.99|14775.77|14655.77|9
1650252270000|2022-04-18 03:24:30|14775.98|14655.98|14775.92|14655.92|14775.99|14655.99|14775.77|14655.77|6
1650252280000|2022-04-18 03:24:40|14775.91|14655.91|14776.11|14656.11|14776.18|14656.18|14775.73|14655.73|8
1650252290000|2022-04-18 03:24:50|14776.12|14656.12|14776.45|14656.45|14776.49|14656.49|14776.08|14656.08|9
1650252300000|2022-04-18 03:25:00|14776.29|14656.29|14776.18|14656.18|14776.51|14656.51|14776.18|14656.18|8
1650252310000|2022-04-18 03:25:10|14776.46|14656.46|14777.88|14657.88|14777.88|14657.88|14775.91|14655.91|8
1650252320000|2022-04-18 03:25:20|14777.95|14657.95|14778.82|14658.82|14778.87|14658.87|14777.95|14657.95|9
1650252330000|2022-04-18 03:25:30|14778.78|14658.78|14778.38|14658.38|14778.99|14658.99|14778.37|14658.37|10
1650252340000|2022-04-18 03:25:40|14778.46|14658.46|14778.28|14658.28|14778.46|14658.46|14778.21|14658.21|9
1650252350000|2022-04-18 03:25:50|14777.69|14657.69|14776.26|14656.26|14777.69|14657.69|14776.26|14656.26|10
1650252360000|2022-04-18 03:26:00|14776.32|14656.32|14776.66|14656.66|14776.79|14656.79|14776.3|14656.3|10
1650252370000|2022-04-18 03:26:10|14777.04|14657.04|14777.77|14657.77|14777.77|14657.77|14777.01|14657.01|10
1650252380000|2022-04-18 03:26:20|14777.93|14657.93|14780.82|14660.82|14780.82|14660.82|14777.93|14657.93|10
1650252390000|2022-04-18 03:26:30|14780.85|14660.85|14780.52|14660.52|14780.85|14660.85|14780.42|14660.42|10
1650252400000|2022-04-18 03:26:40|14780.55|14660.55|14780.63|14660.63|14780.67|14660.67|14780.55|14660.55|5
1650252410000|2022-04-18 03:26:50|14780.68|14660.68|14780.41|14660.41|14780.68|14660.68|14780.38|14660.38|9
1650252420000|2022-04-18 03:27:00|14780.97|14660.97|14780.89|14660.89|14780.97|14660.97|14780.58|14660.58|7
1650252430000|2022-04-18 03:27:10|14781|14661|14781.63|14661.63|14781.63|14661.63|14780.89|14660.89|9
1650252440000|2022-04-18 03:27:20|14781.64|14661.64|14781.76|14661.76|14781.76|14661.76|14781.25|14661.25|10
1650252450000|2022-04-18 03:27:30|14782.12|14662.12|14781.1|14661.1|14782.12|14662.12|14780.95|14660.95|10
1650252460000|2022-04-18 03:27:40|14781|14661|14781.15|14661.15|14781.26|14661.26|14781|14661|6
1650252470000|2022-04-18 03:27:50|14781.61|14661.61|14782.19|14662.19|14782.23|14662.23|14781.61|14661.61|9
1650252480000|2022-04-18 03:28:00|14782.27|14662.27|14782.38|14662.38|14782.4|14662.4|14782.15|14662.15|10
1650252490000|2022-04-18 03:28:10|14782.39|14662.39|14782.3|14662.3|14782.5|14662.5|14782.3|14662.3|8
1650252500000|2022-04-18 03:28:20|14782.32|14662.32|14782.64|14662.64|14782.78|14662.78|14782.32|14662.32|8
1650252510000|2022-04-18 03:28:30|14782.71|14662.71|14782.88|14662.88|14783.02|14663.02|14782.53|14662.53|9
1650252520000|2022-04-18 03:28:40|14782.84|14662.84|14782.85|14662.85|14782.88|14662.88|14782.67|14662.67|8
1650252530000|2022-04-18 03:28:50|14782.89|14662.89|14783.26|14663.26|14783.32|14663.32|14782.85|14662.85|8
1650252540000|2022-04-18 03:29:00|14783.16|14663.16|14783.42|14663.42|14783.52|14663.52|14783.16|14663.16|6
1650252550000|2022-04-18 03:29:10|14783.46|14663.46|14784.08|14664.08|14784.16|14664.16|14783.46|14663.46|7
1650252560000|2022-04-18 03:29:20|14783.98|14663.98|14783.89|14663.89|14784.04|14664.04|14783.8|14663.8|6
1650252570000|2022-04-18 03:29:30|14783.96|14663.96|14784.53|14664.53|14784.57|14664.57|14783.96|14663.96|9
1650252580000|2022-04-18 03:29:40|14784.56|14664.56|14784.53|14664.53|14784.56|14664.56|14784.39|14664.39|9
1650252590000|2022-04-18 03:29:50|14784.56|14664.56|14784.03|14664.03|14784.58|14664.58|14783.95|14663.95|7
1650252600000|2022-04-18 03:30:00|14784.09|14664.09|14785.78|14665.78|14785.78|14665.78|14783.88|14663.88|10
1650252610000|2022-04-18 03:30:10|14785.54|14665.54|14787.52|14667.52|14787.52|14667.52|14785.54|14665.54|10
1650252620000|2022-04-18 03:30:20|14787.47|14667.47|14787.85|14667.85|14788.38|14668.38|14787.47|14667.47|9
1650252630000|2022-04-18 03:30:30|14787.87|14667.87|14787.76|14667.76|14787.87|14667.87|14787.46|14667.46|10
1650252640000|2022-04-18 03:30:40|14787.75|14667.75|14788.07|14668.07|14788.29|14668.29|14787.75|14667.75|9
1650252650000|2022-04-18 03:30:50|14788|14668|14788.66|14668.66|14788.66|14668.66|14787.87|14667.87|10
1650252660000|2022-04-18 03:31:00|14789.28|14669.28|14790.73|14670.73|14790.73|14670.73|14789.28|14669.28|10
1650252670000|2022-04-18 03:31:10|14790.96|14670.96|14790.49|14670.49|14791.16|14671.16|14790.49|14670.49|10
1650252680000|2022-04-18 03:31:20|14790.38|14670.38|14789.95|14669.95|14790.68|14670.68|14789.95|14669.95|10
1650252690000|2022-04-18 03:31:30|14789.82|14669.82|14789.11|14669.11|14789.93|14669.93|14789.11|14669.11|10
1650252700000|2022-04-18 03:31:40|14788.96|14668.96|14788.6|14668.6|14788.96|14668.96|14788.45|14668.45|10
1650252710000|2022-04-18 03:31:50|14788.56|14668.56|14787.86|14667.86|14788.59|14668.59|14787.72|14667.72|10
1650252720000|2022-04-18 03:32:00|14787.75|14667.75|14787.26|14667.26|14787.75|14667.75|14787.24|14667.24|8
1650252730000|2022-04-18 03:32:10|14787.16|14667.16|14786.5|14666.5|14787.16|14667.16|14786.5|14666.5|10
1650252740000|2022-04-18 03:32:20|14786.6|14666.6|14786.35|14666.35|14786.6|14666.6|14786.16|14666.16|9
1650252750000|2022-04-18 03:32:30|14786.13|14666.13|14786.04|14666.04|14786.37|14666.37|14786.04|14666.04|8
1650252760000|2022-04-18 03:32:40|14786.14|14666.14|14786.34|14666.34|14786.43|14666.43|14786.13|14666.13|9
1650252770000|2022-04-18 03:32:50|14786.48|14666.48|14786.25|14666.25|14786.48|14666.48|14786.08|14666.08|9
1650252780000|2022-04-18 03:33:00|14786.04|14666.04|14785.56|14665.56|14786.04|14666.04|14785.56|14665.56|9
1650252790000|2022-04-18 03:33:10|14785.44|14665.44|14785.35|14665.35|14785.5|14665.5|14785.33|14665.33|9
1650252800000|2022-04-18 03:33:20|14785.27|14665.27|14785.25|14665.25|14785.65|14665.65|14785.25|14665.25|9
1650252810000|2022-04-18 03:33:30|14785.49|14665.49|14783.88|14663.88|14785.49|14665.49|14783.88|14663.88|10
1650252820000|2022-04-18 03:33:40|14783.92|14663.92|14783.99|14663.99|14783.99|14663.99|14783.59|14663.59|9
1650252830000|2022-04-18 03:33:50|14784.07|14664.07|14784.91|14664.91|14784.91|14664.91|14784.07|14664.07|9
1650252840000|2022-04-18 03:34:00|14784.96|14664.96|14785.21|14665.21|14785.26|14665.26|14784.96|14664.96|9
1650252850000|2022-04-18 03:34:10|14785.08|14665.08|14785.38|14665.38|14785.6|14665.6|14785.08|14665.08|10
1650252860000|2022-04-18 03:34:20|14784.8|14664.8|14783.15|14663.15|14784.8|14664.8|14783.15|14663.15|10
1650252870000|2022-04-18 03:34:30|14783.03|14663.03|14782.44|14662.44|14783.03|14663.03|14782.44|14662.44|10
1650252880000|2022-04-18 03:34:40|14782.2|14662.2|14779.83|14659.83|14782.33|14662.33|14779.83|14659.83|10
1650252890000|2022-04-18 03:34:50|14779.85|14659.85|14778.42|14658.42|14779.85|14659.85|14778.42|14658.42|10
1650252900000|2022-04-18 03:35:00|14778.62|14658.62|14778.25|14658.25|14778.85|14658.85|14778.25|14658.25|9
1650252910000|2022-04-18 03:35:10|14778.08|14658.08|14776.43|14656.43|14778.08|14658.08|14776.43|14656.43|10
1650252920000|2022-04-18 03:35:20|14776.17|14656.17|14773.6|14653.6|14776.17|14656.17|14773.6|14653.6|10
1650252930000|2022-04-18 03:35:30|14773.19|14653.19|14770.14|14650.14|14773.19|14653.19|14770.14|14650.14|10
1650252940000|2022-04-18 03:35:40|14769.96|14649.96|14768.52|14648.52|14769.96|14649.96|14767.74|14647.74|10
1650252950000|2022-04-18 03:35:50|14768.57|14648.57|14769.77|14649.77|14769.77|14649.77|14768.57|14648.57|7
1650252960000|2022-04-18 03:36:00|14769.58|14649.58|14768.99|14648.99|14769.69|14649.69|14768.99|14648.99|10
1650252970000|2022-04-18 03:36:10|14768.9|14648.9|14769.8|14649.8|14769.8|14649.8|14768.9|14648.9|10
1650252980000|2022-04-18 03:36:20|14770.16|14650.16|14770.26|14650.26|14770.36|14650.36|14769.94|14649.94|9
1650252990000|2022-04-18 03:36:30|14770.2|14650.2|14770.1|14650.1|14770.29|14650.29|14770.1|14650.1|8
1650253000000|2022-04-18 03:36:40|14770.14|14650.14|14770.72|14650.72|14770.81|14650.81|14770.14|14650.14|8
1650253010000|2022-04-18 03:36:50|14771.07|14651.07|14770.99|14650.99|14771.09|14651.09|14770.88|14650.88|8
1650253020000|2022-04-18 03:37:00|14771.09|14651.09|14771.2|14651.2|14771.2|14651.2|14770.97|14650.97|7
1650253030000|2022-04-18 03:37:10|14771.21|14651.21|14770.68|14650.68|14771.26|14651.26|14770.64|14650.64|7
1650253040000|2022-04-18 03:37:20|14770.72|14650.72|14772.32|14652.32|14772.54|14652.54|14770.72|14650.72|9
1650253050000|2022-04-18 03:37:30|14772.69|14652.69|14772.97|14652.97|14772.97|14652.97|14772.51|14652.51|7
1650253060000|2022-04-18 03:37:40|14773.03|14653.03|14773.04|14653.04|14773.24|14653.24|14772.94|14652.94|9
1650253070000|2022-04-18 03:37:50|14773.08|14653.08|14774.21|14654.21|14774.43|14654.43|14773.02|14653.02|10
1650253080000|2022-04-18 03:38:00|14774.92|14654.92|14776.31|14656.31|14776.47|14656.47|14774.92|14654.92|10
1650253090000|2022-04-18 03:38:10|14776.3|14656.3|14776.47|14656.47|14776.93|14656.93|14776.23|14656.23|10
1650253100000|2022-04-18 03:38:20|14776.4|14656.4|14775.61|14655.61|14776.45|14656.45|14775.61|14655.61|8
1650253110000|2022-04-18 03:38:30|14775.6|14655.6|14775.98|14655.98|14776.1|14656.1|14775.58|14655.58|6
1650253120000|2022-04-18 03:38:40|14776.08|14656.08|14775.74|14655.74|14776.14|14656.14|14775.69|14655.69|8
1650253130000|2022-04-18 03:38:50|14775.77|14655.77|14776.01|14656.01|14776.01|14656.01|14775.77|14655.77|7
1650253140000|2022-04-18 03:39:00|14775.91|14655.91|14775.98|14655.98|14775.99|14655.99|14775.69|14655.69|8
1650253150000|2022-04-18 03:39:10|14775.97|14655.97|14776.52|14656.52|14776.52|14656.52|14775.93|14655.93|10
1650253160000|2022-04-18 03:39:20|14776.48|14656.48|14776.39|14656.39|14776.54|14656.54|14776.26|14656.26|7
1650253170000|2022-04-18 03:39:30|14776.37|14656.37|14775.99|14655.99|14776.37|14656.37|14775.84|14655.84|8
1650253180000|2022-04-18 03:39:40|14775.74|14655.74|14775.97|14655.97|14776.06|14656.06|14775.73|14655.73|9
1650253190000|2022-04-18 03:39:50|14775.95|14655.95|14777.68|14657.68|14777.68|14657.68|14775.95|14655.95|9
1650253200000|2022-04-18 03:40:00|14777.69|14657.69|14778.2|14658.2|14778.27|14658.27|14777.69|14657.69|10
1650253210000|2022-04-18 03:40:10|14778.33|14658.33|14778.62|14658.62|14778.71|14658.71|14778.33|14658.33|7
1650253220000|2022-04-18 03:40:20|14778.69|14658.69|14780.59|14660.59|14780.59|14660.59|14778.69|14658.69|8
1650253230000|2022-04-18 03:40:30|14780.55|14660.55|14780.49|14660.49|14780.83|14660.83|14780.41|14660.41|10
1650253240000|2022-04-18 03:40:40|14780.41|14660.41|14780.6|14660.6|14780.72|14660.72|14780.28|14660.28|8
1650253250000|2022-04-18 03:40:50|14780.83|14660.83|14781.13|14661.13|14781.23|14661.23|14780.83|14660.83|10
1650253260000|2022-04-18 03:41:00|14781.18|14661.18|14780.84|14660.84|14781.6|14661.6|14780.84|14660.84|10
1650253270000|2022-04-18 03:41:10|14781.02|14661.02|14781.84|14661.84|14781.84|14661.84|14780.96|14660.96|9
1650253280000|2022-04-18 03:41:20|14781.74|14661.74|14781.8|14661.8|14781.91|14661.91|14781.49|14661.49|10
1650253290000|2022-04-18 03:41:30|14781.84|14661.84|14782.74|14662.74|14782.89|14662.89|14781.84|14661.84|9
1650253300000|2022-04-18 03:41:40|14782.56|14662.56|14782.69|14662.69|14782.9|14662.9|14782.14|14662.14|10
1650253310000|2022-04-18 03:41:50|14782.79|14662.79|14782.34|14662.34|14782.92|14662.92|14782.34|14662.34|10
1650253320000|2022-04-18 03:42:00|14782.62|14662.62|14782.76|14662.76|14782.92|14662.92|14782.58|14662.58|10
1650253330000|2022-04-18 03:42:10|14782.53|14662.53|14783.54|14663.54|14783.77|14663.77|14782.53|14662.53|9
1650253340000|2022-04-18 03:42:20|14783.2|14663.2|14782.4|14662.4|14783.31|14663.31|14782.32|14662.32|10
1650253350000|2022-04-18 03:42:30|14782.49|14662.49|14782.01|14662.01|14782.58|14662.58|14782.01|14662.01|10
1650253360000|2022-04-18 03:42:40|14781.68|14661.68|14782.78|14662.78|14782.78|14662.78|14781.64|14661.64|10
1650253370000|2022-04-18 03:42:50|14782.85|14662.85|14782.91|14662.91|14783.13|14663.13|14782.85|14662.85|9
1650253380000|2022-04-18 03:43:00|14782.9|14662.9|14783.31|14663.31|14783.33|14663.33|14782.83|14662.83|9
1650253390000|2022-04-18 03:43:10|14783.3|14663.3|14782.69|14662.69|14783.62|14663.62|14782.69|14662.69|9
1650253400000|2022-04-18 03:43:20|14782.84|14662.84|14782.57|14662.57|14782.88|14662.88|14782.48|14662.48|10
1650253410000|2022-04-18 03:43:30|14782.26|14662.26|14782.36|14662.36|14782.38|14662.38|14782|14662|9
1650253420000|2022-04-18 03:43:40|14782.46|14662.46|14782.43|14662.43|14782.69|14662.69|14782.43|14662.43|9
1650253430000|2022-04-18 03:43:50|14782.26|14662.26|14781.76|14661.76|14782.3|14662.3|14781.76|14661.76|9
1650253440000|2022-04-18 03:44:00|14781.75|14661.75|14780.8|14660.8|14781.83|14661.83|14780.8|14660.8|8
1650253450000|2022-04-18 03:44:10|14780.64|14660.64|14780.11|14660.11|14780.64|14660.64|14780.11|14660.11|7
1650253460000|2022-04-18 03:44:20|14780.31|14660.31|14781.41|14661.41|14781.41|14661.41|14780.31|14660.31|10
1650253470000|2022-04-18 03:44:30|14781.43|14661.43|14782.42|14662.42|14782.61|14662.61|14781.43|14661.43|10
1650253480000|2022-04-18 03:44:40|14782.73|14662.73|14782.85|14662.85|14782.98|14662.98|14782.61|14662.61|10
1650253490000|2022-04-18 03:44:50|14782.84|14662.84|14782.27|14662.27|14783.43|14663.43|14782.27|14662.27|10
1650253500000|2022-04-18 03:45:00|14782|14662|14782.44|14662.44|14782.44|14662.44|14781.71|14661.71|10
1650253510000|2022-04-18 03:45:10|14782.49|14662.49|14781.73|14661.73|14782.78|14662.78|14781.73|14661.73|10
1650253520000|2022-04-18 03:45:20|14781.6|14661.6|14782.23|14662.23|14782.23|14662.23|14781.6|14661.6|8
1650253530000|2022-04-18 03:45:30|14782.3|14662.3|14782.27|14662.27|14782.64|14662.64|14782.27|14662.27|10
1650253540000|2022-04-18 03:45:40|14782.34|14662.34|14781.76|14661.76|14782.34|14662.34|14781.76|14661.76|9
1650253550000|2022-04-18 03:45:50|14781.79|14661.79|14781.44|14661.44|14781.8|14661.8|14781.42|14661.42|10
1650253560000|2022-04-18 03:46:00|14782.03|14662.03|14782.22|14662.22|14782.52|14662.52|14782.03|14662.03|9
1650253570000|2022-04-18 03:46:10|14782.07|14662.07|14782.06|14662.06|14782.17|14662.17|14782.03|14662.03|6
1650253580000|2022-04-18 03:46:20|14782.02|14662.02|14781.84|14661.84|14782.06|14662.06|14781.84|14661.84|8
1650253590000|2022-04-18 03:46:30|14781.72|14661.72|14781.92|14661.92|14781.96|14661.96|14781.72|14661.72|5
1650253600000|2022-04-18 03:46:40|14782.01|14662.01|14782.57|14662.57|14782.57|14662.57|14782.01|14662.01|9
1650253610000|2022-04-18 03:46:50|14782.63|14662.63|14782.56|14662.56|14782.69|14662.69|14782.46|14662.46|6
1650253620000|2022-04-18 03:47:00|14782.54|14662.54|14782.74|14662.74|14782.97|14662.97|14782.48|14662.48|8
1650253630000|2022-04-18 03:47:10|14782.93|14662.93|14782.84|14662.84|14783.03|14663.03|14782.75|14662.75|9
1650253640000|2022-04-18 03:47:20|14782.91|14662.91|14786.25|14666.25|14786.25|14666.25|14782.91|14662.91|10
1650253650000|2022-04-18 03:47:30|14786.03|14666.03|14787.2|14667.2|14787.2|14667.2|14786.03|14666.03|10
1650253660000|2022-04-18 03:47:40|14787.28|14667.28|14790.89|14670.89|14790.89|14670.89|14787.28|14667.28|10
1650253670000|2022-04-18 03:47:50|14791.33|14671.33|14793.18|14673.18|14793.29|14673.29|14791.33|14671.33|10
1650253680000|2022-04-18 03:48:00|14793.36|14673.36|14795.82|14675.82|14795.95|14675.95|14793.32|14673.32|10
1650253690000|2022-04-18 03:48:10|14795.56|14675.56|14794.35|14674.35|14795.58|14675.58|14794.35|14674.35|9
1650253700000|2022-04-18 03:48:20|14794.59|14674.59|14795.63|14675.63|14795.63|14675.63|14794|14674|10
1650253710000|2022-04-18 03:48:30|14796.29|14676.29|14796.25|14676.25|14796.36|14676.36|14796.02|14676.02|8
1650253720000|2022-04-18 03:48:40|14796.27|14676.27|14795.92|14675.92|14796.27|14676.27|14795.91|14675.91|8
1650253730000|2022-04-18 03:48:50|14795.9|14675.9|14795.2|14675.2|14795.9|14675.9|14795.2|14675.2|9
1650253740000|2022-04-18 03:49:00|14795.27|14675.27|14795.22|14675.22|14795.29|14675.29|14795.09|14675.09|8
1650253750000|2022-04-18 03:49:10|14795.11|14675.11|14794.82|14674.82|14795.39|14675.39|14794.82|14674.82|8
1650253760000|2022-04-18 03:49:20|14795.06|14675.06|14795.09|14675.09|14795.28|14675.28|14795.05|14675.05|9
1650253770000|2022-04-18 03:49:30|14795.06|14675.06|14794.99|14674.99|14795.06|14675.06|14794.93|14674.93|5
1650253780000|2022-04-18 03:49:40|14794.95|14674.95|14794.95|14674.95|14795.07|14675.07|14794.83|14674.83|8
1650253790000|2022-04-18 03:49:50|14794.98|14674.98|14795.03|14675.03|14795.03|14675.03|14794.79|14674.79|6
1650253800000|2022-04-18 03:50:00|14795.22|14675.22|14794.34|14674.34|14795.27|14675.27|14794.34|14674.34|10
1650253810000|2022-04-18 03:50:10|14794.22|14674.22|14794.15|14674.15|14794.22|14674.22|14794.07|14674.07|5
1650253820000|2022-04-18 03:50:20|14794.33|14674.33|14796|14676|14796|14676|14794.27|14674.27|6
1650253830000|2022-04-18 03:50:30|14795.98|14675.98|14796.17|14676.17|14796.3|14676.3|14795.98|14675.98|6
1650253840000|2022-04-18 03:50:40|14796.21|14676.21|14795.39|14675.39|14796.21|14676.21|14795.39|14675.39|7
1650253850000|2022-04-18 03:50:50|14795.32|14675.32|14793.56|14673.56|14795.32|14675.32|14793.56|14673.56|8
1650253860000|2022-04-18 03:51:00|14793.21|14673.21|14793.12|14673.12|14793.28|14673.28|14793.12|14673.12|6
1650253870000|2022-04-18 03:51:10|14792.96|14672.96|14793.15|14673.15|14793.3|14673.3|14792.91|14672.91|10
1650253880000|2022-04-18 03:51:20|14793.22|14673.22|14793.07|14673.07|14793.5|14673.5|14792.87|14672.87|9
1650253890000|2022-04-18 03:51:30|14792.93|14672.93|14791.92|14671.92|14792.93|14672.93|14791.92|14671.92|10
1650253900000|2022-04-18 03:51:40|14791.9|14671.9|14791.12|14671.12|14791.9|14671.9|14791.09|14671.09|8
1650253910000|2022-04-18 03:51:50|14791.02|14671.02|14791|14671|14791.14|14671.14|14791|14671|6
1650253920000|2022-04-18 03:52:00|14791.04|14671.04|14790.73|14670.73|14791.04|14671.04|14790.73|14670.73|8
1650253930000|2022-04-18 03:52:10|14791.07|14671.07|14791.42|14671.42|14791.55|14671.55|14791.06|14671.06|9
1650253940000|2022-04-18 03:52:20|14791.46|14671.46|14792.06|14672.06|14792.15|14672.15|14791.46|14671.46|8
1650253950000|2022-04-18 03:52:30|14791.9|14671.9|14791.69|14671.69|14791.9|14671.9|14791.62|14671.62|7
1650253960000|2022-04-18 03:52:40|14791.59|14671.59|14791.54|14671.54|14791.59|14671.59|14791.53|14671.53|5
1650253970000|2022-04-18 03:52:50|14791.58|14671.58|14791.17|14671.17|14791.64|14671.64|14791.17|14671.17|9
1650253980000|2022-04-18 03:53:00|14791.22|14671.22|14791.17|14671.17|14791.31|14671.31|14791.08|14671.08|8
1650253990000|2022-04-18 03:53:10|14791.13|14671.13|14790.69|14670.69|14791.13|14671.13|14790.59|14670.59|9
1650254000000|2022-04-18 03:53:20|14790.65|14670.65|14790.48|14670.48|14790.65|14670.65|14790.4|14670.4|8
1650254010000|2022-04-18 03:53:30|14790|14670|14789.72|14669.72|14790|14670|14789.7|14669.7|8
1650254020000|2022-04-18 03:53:40|14789.6|14669.6|14789.6|14669.6|14789.6|14669.6|14789.32|14669.32|10
1650254030000|2022-04-18 03:53:50|14789.45|14669.45|14788.94|14668.94|14789.63|14669.63|14788.94|14668.94|9
1650254040000|2022-04-18 03:54:00|14788.96|14668.96|14789.25|14669.25|14789.35|14669.35|14788.93|14668.93|9
1650254050000|2022-04-18 03:54:10|14789.35|14669.35|14789.4|14669.4|14789.44|14669.44|14789.34|14669.34|7
1650254060000|2022-04-18 03:54:20|14789.41|14669.41|14789.43|14669.43|14789.59|14669.59|14789.34|14669.34|6
1650254070000|2022-04-18 03:54:30|14789.36|14669.36|14789.47|14669.47|14789.51|14669.51|14789.27|14669.27|5
1650254080000|2022-04-18 03:54:40|14789.52|14669.52|14788.86|14668.86|14789.68|14669.68|14788.86|14668.86|9
1650254090000|2022-04-18 03:54:50|14788.87|14668.87|14788.62|14668.62|14789.06|14669.06|14788.43|14668.43|10
1650254100000|2022-04-18 03:55:00|14788.86|14668.86|14788.97|14668.97|14789.41|14669.41|14788.86|14668.86|10
1650254110000|2022-04-18 03:55:10|14788.8|14668.8|14788.64|14668.64|14788.8|14668.8|14788.49|14668.49|6
1650254120000|2022-04-18 03:55:20|14788.62|14668.62|14789.01|14669.01|14789.01|14669.01|14788.62|14668.62|7
1650254130000|2022-04-18 03:55:30|14788.71|14668.71|14786.96|14666.96|14788.89|14668.89|14786.91|14666.91|9
1650254140000|2022-04-18 03:55:40|14787.04|14667.04|14786.88|14666.88|14787.04|14667.04|14786.64|14666.64|10
1650254150000|2022-04-18 03:55:50|14787.04|14667.04|14787.25|14667.25|14787.48|14667.48|14786.86|14666.86|9
1650254160000|2022-04-18 03:56:00|14787.26|14667.26|14787.38|14667.38|14787.44|14667.44|14787.23|14667.23|8
1650254170000|2022-04-18 03:56:10|14787.34|14667.34|14787.42|14667.42|14787.42|14667.42|14787.2|14667.2|8
1650254180000|2022-04-18 03:56:20|14787.55|14667.55|14787.68|14667.68|14787.74|14667.74|14787.45|14667.45|9
1650254190000|2022-04-18 03:56:30|14787.67|14667.67|14787.02|14667.02|14787.67|14667.67|14787.02|14667.02|8
1650254200000|2022-04-18 03:56:40|14786.94|14666.94|14786.47|14666.47|14786.94|14666.94|14786.47|14666.47|8
1650254210000|2022-04-18 03:56:50|14786.72|14666.72|14786.23|14666.23|14786.72|14666.72|14786.18|14666.18|9
1650254220000|2022-04-18 03:57:00|14785.97|14665.97|14785.61|14665.61|14785.97|14665.97|14785.54|14665.54|9
1650254230000|2022-04-18 03:57:10|14785.6|14665.6|14785.66|14665.66|14785.66|14665.66|14785.57|14665.57|6
1650254240000|2022-04-18 03:57:20|14785.62|14665.62|14785.77|14665.77|14785.77|14665.77|14785.56|14665.56|9
1650254250000|2022-04-18 03:57:30|14785.7|14665.7|14784.66|14664.66|14785.7|14665.7|14784.66|14664.66|8
1650254260000|2022-04-18 03:57:40|14784.69|14664.69|14784.91|14664.91|14784.91|14664.91|14784.52|14664.52|8
1650254270000|2022-04-18 03:57:50|14784.76|14664.76|14783.65|14663.65|14784.79|14664.79|14783.65|14663.65|10
1650254280000|2022-04-18 03:58:00|14783.26|14663.26|14781.87|14661.87|14783.26|14663.26|14781.87|14661.87|10
1650254290000|2022-04-18 03:58:10|14781.83|14661.83|14781.38|14661.38|14781.83|14661.83|14781.11|14661.11|10
1650254300000|2022-04-18 03:58:20|14781.21|14661.21|14781.51|14661.51|14781.66|14661.66|14781.21|14661.21|10
1650254310000|2022-04-18 03:58:30|14781.55|14661.55|14781.56|14661.56|14781.63|14661.63|14781.32|14661.32|9
1650254320000|2022-04-18 03:58:40|14781.57|14661.57|14780.86|14660.86|14781.57|14661.57|14780.82|14660.82|10
1650254330000|2022-04-18 03:58:50|14780.8|14660.8|14781.33|14661.33|14781.33|14661.33|14780.3|14660.3|8
1650254340000|2022-04-18 03:59:00|14781.32|14661.32|14781.17|14661.17|14781.45|14661.45|14781.07|14661.07|9
1650254350000|2022-04-18 03:59:10|14781.12|14661.12|14781|14661|14781.12|14661.12|14780.99|14660.99|6
1650254360000|2022-04-18 03:59:20|14781.03|14661.03|14779.56|14659.56|14781.03|14661.03|14779.56|14659.56|10
1650254370000|2022-04-18 03:59:30|14779.43|14659.43|14779.8|14659.8|14779.85|14659.85|14779.43|14659.43|10
1650254380000|2022-04-18 03:59:40|14779.57|14659.57|14778.58|14658.58|14779.57|14659.57|14778.58|14658.58|9
1650254390000|2022-04-18 03:59:50|14778.59|14658.59|14777.44|14657.44|14778.59|14658.59|14777.44|14657.44|10
1650254400000|2022-04-18 04:00:00|14777.43|14657.43|14776.55|14656.55|14777.91|14657.91|14776.55|14656.55|9
1650254410000|2022-04-18 04:00:10|14776.38|14656.38|14774.91|14654.91|14776.38|14656.38|14774.91|14654.91|10
1650254420000|2022-04-18 04:00:20|14774.92|14654.92|14775.21|14655.21|14775.32|14655.32|14774.77|14654.77|9
1650254430000|2022-04-18 04:00:30|14774.95|14654.95|14775.3|14655.3|14775.3|14655.3|14774.9|14654.9|10
1650254440000|2022-04-18 04:00:40|14775.27|14655.27|14775.32|14655.32|14775.33|14655.33|14775.07|14655.07|10
1650254450000|2022-04-18 04:00:50|14775.17|14655.17|14773.51|14653.51|14775.17|14655.17|14773.51|14653.51|10
1650254460000|2022-04-18 04:01:00|14773.47|14653.47|14772.44|14652.44|14773.47|14653.47|14772.41|14652.41|10
1650254470000|2022-04-18 04:01:10|14772.01|14652.01|14773.2|14653.2|14773.2|14653.2|14771.93|14651.93|9
1650254480000|2022-04-18 04:01:20|14773.85|14653.85|14775.2|14655.2|14775.2|14655.2|14773.85|14653.85|10
1650254490000|2022-04-18 04:01:30|14775.49|14655.49|14775.08|14655.08|14775.59|14655.59|14775.08|14655.08|8
1650254500000|2022-04-18 04:01:40|14775.07|14655.07|14777.33|14657.33|14777.55|14657.55|14775.07|14655.07|10
1650254510000|2022-04-18 04:01:50|14777.68|14657.68|14779.47|14659.47|14779.47|14659.47|14777.68|14657.68|10
1650254520000|2022-04-18 04:02:00|14779.45|14659.45|14780.08|14660.08|14780.1|14660.1|14779.35|14659.35|10
1650254530000|2022-04-18 04:02:10|14780.44|14660.44|14781.07|14661.07|14781.78|14661.78|14780.44|14660.44|10
1650254540000|2022-04-18 04:02:20|14781.15|14661.15|14781.92|14661.92|14782.14|14662.14|14781.15|14661.15|8
1650254550000|2022-04-18 04:02:30|14781.97|14661.97|14781.89|14661.89|14782.15|14662.15|14781.73|14661.73|9
1650254560000|2022-04-18 04:02:40|14782|14662|14782.31|14662.31|14782.73|14662.73|14781.78|14661.78|8
1650254570000|2022-04-18 04:02:50|14782.2|14662.2|14782.45|14662.45|14782.68|14662.68|14782.06|14662.06|9
1650254580000|2022-04-18 04:03:00|14782.33|14662.33|14780.26|14660.26|14782.89|14662.89|14780.26|14660.26|9
1650254590000|2022-04-18 04:03:10|14780.24|14660.24|14776.05|14656.05|14780.24|14660.24|14776.05|14656.05|10
1650254600000|2022-04-18 04:03:20|14775.43|14655.43|14772.5|14652.5|14775.43|14655.43|14772.5|14652.5|9
1650254610000|2022-04-18 04:03:30|14772.45|14652.45|14769.62|14649.62|14772.45|14652.45|14769.62|14649.62|10
1650254620000|2022-04-18 04:03:40|14769.28|14649.28|14768.41|14648.41|14769.48|14649.48|14768.35|14648.35|9
1650254630000|2022-04-18 04:03:50|14768.17|14648.17|14767.07|14647.07|14768.17|14648.17|14767.07|14647.07|10
1650254640000|2022-04-18 04:04:00|14766.91|14646.91|14766.75|14646.75|14767.13|14647.13|14766.7|14646.7|9
1650254650000|2022-04-18 04:04:10|14766.72|14646.72|14766.22|14646.22|14766.94|14646.94|14766.12|14646.12|10
1650254660000|2022-04-18 04:04:20|14766.37|14646.37|14765.08|14645.08|14766.37|14646.37|14765.08|14645.08|10
1650254670000|2022-04-18 04:04:30|14764.99|14644.99|14765.53|14645.53|14765.53|14645.53|14764.6|14644.6|9
1650254680000|2022-04-18 04:04:40|14765.67|14645.67|14765.33|14645.33|14765.81|14645.81|14765.02|14645.02|10
1650254690000|2022-04-18 04:04:50|14765.44|14645.44|14765.74|14645.74|14765.85|14645.85|14765.36|14645.36|10
1650254700000|2022-04-18 04:05:00|14765.81|14645.81|14765.74|14645.74|14766.03|14646.03|14765.53|14645.53|10
1650254710000|2022-04-18 04:05:10|14765.77|14645.77|14766.53|14646.53|14766.54|14646.54|14765.77|14645.77|10
1650254720000|2022-04-18 04:05:20|14766.43|14646.43|14766.55|14646.55|14766.66|14646.66|14766.22|14646.22|9
1650254730000|2022-04-18 04:05:30|14766.52|14646.52|14766.84|14646.84|14766.84|14646.84|14766.39|14646.39|9
1650254740000|2022-04-18 04:05:40|14766.9|14646.9|14767.4|14647.4|14767.56|14647.56|14766.9|14646.9|8
1650254750000|2022-04-18 04:05:50|14767.5|14647.5|14768.01|14648.01|14768.01|14648.01|14767.5|14647.5|9
1650254760000|2022-04-18 04:06:00|14767.98|14647.98|14767.56|14647.56|14768.03|14648.03|14767.56|14647.56|10
1650254770000|2022-04-18 04:06:10|14767.59|14647.59|14765.86|14645.86|14767.59|14647.59|14765.8|14645.8|10
1650254780000|2022-04-18 04:06:20|14765.33|14645.33|14765.56|14645.56|14765.56|14645.56|14765.03|14645.03|9
1650254790000|2022-04-18 04:06:30|14765.39|14645.39|14765.11|14645.11|14765.42|14645.42|14765.1|14645.1|9
1650254800000|2022-04-18 04:06:40|14765|14645|14764.16|14644.16|14765|14645|14764.16|14644.16|8
1650254810000|2022-04-18 04:06:50|14764.06|14644.06|14763.37|14643.37|14764.06|14644.06|14763.31|14643.31|10
1650254820000|2022-04-18 04:07:00|14763.34|14643.34|14763.59|14643.59|14763.84|14643.84|14763.34|14643.34|10
1650254830000|2022-04-18 04:07:10|14763.52|14643.52|14760.72|14640.72|14763.52|14643.52|14760.72|14640.72|9
1650254840000|2022-04-18 04:07:20|14760.4|14640.4|14757.76|14637.76|14760.4|14640.4|14757.55|14637.55|10
1650254850000|2022-04-18 04:07:30|14757.65|14637.65|14757.42|14637.42|14757.68|14637.68|14757.39|14637.39|10
1650254860000|2022-04-18 04:07:40|14757.47|14637.47|14757.04|14637.04|14757.56|14637.56|14757.04|14637.04|10
1650254870000|2022-04-18 04:07:50|14757.08|14637.08|14757.01|14637.01|14757.08|14637.08|14756.58|14636.58|10
1650254880000|2022-04-18 04:08:00|14757.05|14637.05|14757.66|14637.66|14758.05|14638.05|14757.05|14637.05|7
1650254890000|2022-04-18 04:08:10|14757.91|14637.91|14757.7|14637.7|14758.06|14638.06|14757.51|14637.51|9
1650254900000|2022-04-18 04:08:20|14757.72|14637.72|14757.65|14637.65|14758.1|14638.1|14757.64|14637.64|8
1650254910000|2022-04-18 04:08:30|14757.6|14637.6|14754.89|14634.89|14757.6|14637.6|14754.89|14634.89|9
1650254920000|2022-04-18 04:08:40|14754.75|14634.75|14754.46|14634.46|14754.75|14634.75|14754.44|14634.44|10
1650254930000|2022-04-18 04:08:50|14754.35|14634.35|14753.22|14633.22|14754.42|14634.42|14753.22|14633.22|10
1650254940000|2022-04-18 04:09:00|14753.08|14633.08|14751.61|14631.61|14753.08|14633.08|14751.61|14631.61|9
1650254950000|2022-04-18 04:09:10|14751.53|14631.53|14751.52|14631.52|14751.65|14631.65|14751.38|14631.38|10
1650254960000|2022-04-18 04:09:20|14751.44|14631.44|14749.29|14629.29|14751.44|14631.44|14749.23|14629.23|8
1650254970000|2022-04-18 04:09:30|14749.32|14629.32|14748.54|14628.54|14749.32|14629.32|14748.54|14628.54|9
1650254980000|2022-04-18 04:09:40|14748.43|14628.43|14747.88|14627.88|14748.43|14628.43|14747.24|14627.24|9
1650254990000|2022-04-18 04:09:50|14747.97|14627.97|14749.11|14629.11|14749.12|14629.12|14747.97|14627.97|10
1650255000000|2022-04-18 04:10:00|14749.29|14629.29|14749.21|14629.21|14749.31|14629.31|14748.9|14628.9|9
1650255010000|2022-04-18 04:10:10|14749.35|14629.35|14749.53|14629.53|14749.53|14629.53|14749.25|14629.25|9
1650255020000|2022-04-18 04:10:20|14749.59|14629.59|14749.94|14629.94|14749.98|14629.98|14749.22|14629.22|10
1650255030000|2022-04-18 04:10:30|14749.92|14629.92|14749.66|14629.66|14749.92|14629.92|14749.64|14629.64|10
1650255040000|2022-04-18 04:10:40|14749.61|14629.61|14747.65|14627.65|14749.61|14629.61|14747.47|14627.47|9
1650255050000|2022-04-18 04:10:50|14746.25|14626.25|14741.95|14621.95|14746.25|14626.25|14741.95|14621.95|10
1650255060000|2022-04-18 04:11:00|14742.72|14622.72|14742.1|14622.1|14743.03|14623.03|14742.1|14622.1|10
1650255070000|2022-04-18 04:11:10|14741.81|14621.81|14741.79|14621.79|14741.81|14621.81|14741.45|14621.45|9
1650255080000|2022-04-18 04:11:20|14742|14622|14742.42|14622.42|14742.46|14622.46|14742|14622|10
1650255090000|2022-04-18 04:11:30|14742.35|14622.35|14741.84|14621.84|14742.4|14622.4|14741.84|14621.84|10
1650255100000|2022-04-18 04:11:40|14741.8|14621.8|14741.43|14621.43|14741.91|14621.91|14741.43|14621.43|9
1650255110000|2022-04-18 04:11:50|14741.31|14621.31|14740.95|14620.95|14741.31|14621.31|14740.74|14620.74|10
1650255120000|2022-04-18 04:12:00|14740.94|14620.94|14741.5|14621.5|14741.5|14621.5|14740.5|14620.5|9
1650255130000|2022-04-18 04:12:10|14740.92|14620.92|14740.8|14620.8|14741.29|14621.29|14740.45|14620.45|10
1650255140000|2022-04-18 04:12:20|14739.98|14619.98|14740.02|14620.02|14740.03|14620.03|14739.54|14619.54|10
1650255150000|2022-04-18 04:12:30|14739.72|14619.72|14736.79|14616.79|14740.14|14620.14|14736.79|14616.79|10
1650255160000|2022-04-18 04:12:40|14736.82|14616.82|14735.92|14615.92|14736.89|14616.89|14735.92|14615.92|10
1650255170000|2022-04-18 04:12:50|14735.96|14615.96|14732.38|14612.38|14736.31|14616.31|14732.38|14612.38|10
1650255180000|2022-04-18 04:13:00|14731.25|14611.25|14725.99|14605.99|14731.25|14611.25|14725.99|14605.99|10
1650255190000|2022-04-18 04:13:10|14725.88|14605.88|14722.35|14602.35|14725.88|14605.88|14722.17|14602.17|10
1650255200000|2022-04-18 04:13:20|14722.54|14602.54|14719.34|14599.34|14723.08|14603.08|14718.98|14598.98|10
1650255210000|2022-04-18 04:13:30|14719.5|14599.5|14718.96|14598.96|14719.75|14599.75|14718.84|14598.84|10
1650255220000|2022-04-18 04:13:40|14718.58|14598.58|14717.48|14597.48|14718.58|14598.58|14717.48|14597.48|9
1650255230000|2022-04-18 04:13:50|14717.56|14597.56|14716.67|14596.67|14717.83|14597.83|14716.67|14596.67|10
1650255240000|2022-04-18 04:14:00|14716.52|14596.52|14716.52|14596.52|14716.63|14596.63|14716.5|14596.5|8
1650255250000|2022-04-18 04:14:10|14716.56|14596.56|14717.16|14597.16|14717.4|14597.4|14716.48|14596.48|9
1650255260000|2022-04-18 04:14:20|14717.28|14597.28|14712.95|14592.95|14717.48|14597.48|14712.95|14592.95|10
1650255270000|2022-04-18 04:14:30|14709.8|14589.8|14683.24|14563.24|14709.8|14589.8|14683.24|14563.24|10
1650255280000|2022-04-18 04:14:40|14681.49|14561.49|14675.96|14555.96|14681.49|14561.49|14675.75|14555.75|10
1650255290000|2022-04-18 04:14:50|14674.9|14554.9|14670.74|14550.74|14674.9|14554.9|14670.34|14550.34|10
1650255300000|2022-04-18 04:15:00|14670.82|14550.82|14662.48|14542.48|14670.82|14550.82|14662.48|14542.48|10
1650255310000|2022-04-18 04:15:10|14662.53|14542.53|14653.53|14533.53|14665.32|14545.32|14653.53|14533.53|10
1650255320000|2022-04-18 04:15:20|14652.59|14532.59|14652.12|14532.12|14652.96|14532.96|14651.71|14531.71|10
1650255330000|2022-04-18 04:15:30|14652.59|14532.59|14654.31|14534.31|14655.18|14535.18|14651.87|14531.87|10
1650255340000|2022-04-18 04:15:40|14654.5|14534.5|14654.93|14534.93|14655.46|14535.46|14654.11|14534.11|10
1650255350000|2022-04-18 04:15:50|14655.18|14535.18|14657.09|14537.09|14657.09|14537.09|14655.18|14535.18|10
1650255360000|2022-04-18 04:16:00|14656.73|14536.73|14659.06|14539.06|14659.06|14539.06|14656.73|14536.73|10
1650255370000|2022-04-18 04:16:10|14657.6|14537.6|14655.87|14535.87|14658.55|14538.55|14655.87|14535.87|10
1650255380000|2022-04-18 04:16:20|14657.03|14537.03|14657.08|14537.08|14657.47|14537.47|14656.33|14536.33|10
1650255390000|2022-04-18 04:16:30|14656.97|14536.97|14654.93|14534.93|14657.35|14537.35|14654.93|14534.93|10
1650255400000|2022-04-18 04:16:40|14654.89|14534.89|14652.78|14532.78|14655.25|14535.25|14652.78|14532.78|10
1650255410000|2022-04-18 04:16:50|14652.11|14532.11|14647.47|14527.47|14652.11|14532.11|14646.48|14526.48|10
1650255420000|2022-04-18 04:17:00|14647.57|14527.57|14643.87|14523.87|14647.57|14527.57|14643.87|14523.87|10
1650255430000|2022-04-18 04:17:10|14643.63|14523.63|14643.55|14523.55|14643.68|14523.68|14643.24|14523.24|9
1650255440000|2022-04-18 04:17:20|14643.34|14523.34|14642.71|14522.71|14643.42|14523.42|14642.53|14522.53|9
1650255450000|2022-04-18 04:17:30|14642.92|14522.92|14643.64|14523.64|14643.69|14523.69|14642.92|14522.92|10
1650255460000|2022-04-18 04:17:40|14643.71|14523.71|14643.76|14523.76|14643.76|14523.76|14643.28|14523.28|10
1650255470000|2022-04-18 04:17:50|14643.14|14523.14|14644.06|14524.06|14644.29|14524.29|14643.03|14523.03|10
1650255480000|2022-04-18 04:18:00|14644.75|14524.75|14643.68|14523.68|14645.08|14525.08|14643.68|14523.68|10
1650255490000|2022-04-18 04:18:10|14643.81|14523.81|14642.73|14522.73|14643.9|14523.9|14642.73|14522.73|10
1650255500000|2022-04-18 04:18:20|14642.67|14522.67|14640.14|14520.14|14642.67|14522.67|14639.97|14519.97|10
1650255510000|2022-04-18 04:18:30|14640.11|14520.11|14638.56|14518.56|14640.11|14520.11|14638.56|14518.56|10
1650255520000|2022-04-18 04:18:40|14638.61|14518.61|14634.74|14514.74|14638.68|14518.68|14634.51|14514.51|10
1650255530000|2022-04-18 04:18:50|14634.69|14514.69|14632.68|14512.68|14634.69|14514.69|14632.68|14512.68|10
1650255540000|2022-04-18 04:19:00|14630.96|14510.96|14615.55|14495.55|14630.99|14510.99|14615.55|14495.55|10
1650255550000|2022-04-18 04:19:10|14612.54|14492.54|14575.38|14455.38|14612.54|14492.54|14573.09|14453.09|10
1650255560000|2022-04-18 04:19:20|14571.85|14451.85|14550.59|14430.59|14571.85|14451.85|14550.25|14430.25|10
1650255570000|2022-04-18 04:19:30|14550.67|14430.67|14525.11|14405.11|14550.67|14430.67|14525.11|14405.11|10
1650255580000|2022-04-18 04:19:40|14520.18|14400.18|14519.76|14399.76|14520.18|14400.18|14509.31|14389.31|10
1650255590000|2022-04-18 04:19:50|14519.89|14399.89|14504.9|14384.9|14522.38|14402.38|14504.9|14384.9|10
1650255600000|2022-04-18 04:20:00|14503.45|14383.45|14449.11|14329.11|14503.45|14383.45|14449.11|14329.11|10
1650255610000|2022-04-18 04:20:10|14447.75|14327.75|14432.37|14312.37|14447.75|14327.75|14429.64|14309.64|10
1650255620000|2022-04-18 04:20:20|14431.77|14311.77|14461.6|14341.6|14461.6|14341.6|14431.77|14311.77|10
1650255630000|2022-04-18 04:20:30|14462.12|14342.12|14466.46|14346.46|14469.42|14349.42|14462.12|14342.12|10
1650255640000|2022-04-18 04:20:40|14468.85|14348.85|14462.17|14342.17|14470.72|14350.72|14462.17|14342.17|10
1650255650000|2022-04-18 04:20:50|14462.78|14342.78|14464.03|14344.03|14466.64|14346.64|14462.78|14342.78|10
1650255660000|2022-04-18 04:21:00|14463.41|14343.41|14454.02|14334.02|14463.41|14343.41|14452.51|14332.51|10
1650255670000|2022-04-18 04:21:10|14450.28|14330.28|14437.17|14317.17|14451.97|14331.97|14437.17|14317.17|10
1650255680000|2022-04-18 04:21:20|14437.67|14317.67|14439.33|14319.33|14445.42|14325.42|14437.67|14317.67|10
1650255690000|2022-04-18 04:21:30|14438.05|14318.05|14435.24|14315.24|14438.05|14318.05|14425.46|14305.46|10
1650255700000|2022-04-18 04:21:40|14437.47|14317.47|14437.24|14317.24|14439.49|14319.49|14437.24|14317.24|10
1650255710000|2022-04-18 04:21:50|14438.56|14318.56|14428.72|14308.72|14438.56|14318.56|14428.72|14308.72|10
1650255720000|2022-04-18 04:22:00|14428.25|14308.25|14429.11|14309.11|14429.11|14309.11|14425.43|14305.43|10
1650255730000|2022-04-18 04:22:10|14429.48|14309.48|14431.63|14311.63|14433.2|14313.2|14429.48|14309.48|10
1650255740000|2022-04-18 04:22:20|14430.45|14310.45|14427.44|14307.44|14430.45|14310.45|14426.67|14306.67|10
1650255750000|2022-04-18 04:22:30|14428.02|14308.02|14422.75|14302.75|14428.39|14308.39|14422.18|14302.18|10
1650255760000|2022-04-18 04:22:40|14424.11|14304.11|14428.04|14308.04|14428.04|14308.04|14424.11|14304.11|10
1650255770000|2022-04-18 04:22:50|14427.64|14307.64|14421.26|14301.26|14427.64|14307.64|14420.54|14300.54|10
1650255780000|2022-04-18 04:23:00|14420.89|14300.89|14428.75|14308.75|14428.75|14308.75|14420.29|14300.29|10
1650255790000|2022-04-18 04:23:10|14429.34|14309.34|14434.2|14314.2|14434.31|14314.31|14429.34|14309.34|10
1650255800000|2022-04-18 04:23:20|14432.36|14312.36|14421.93|14301.93|14432.53|14312.53|14421.93|14301.93|10
1650255810000|2022-04-18 04:23:30|14420.94|14300.94|14410.26|14290.26|14420.94|14300.94|14410.26|14290.26|10
1650255820000|2022-04-18 04:23:40|14410.18|14290.18|14404.16|14284.16|14410.18|14290.18|14404.16|14284.16|10
1650255830000|2022-04-18 04:23:50|14403.45|14283.45|14398.71|14278.71|14403.45|14283.45|14397.91|14277.91|10
1650255840000|2022-04-18 04:24:00|14398.46|14278.46|14381.25|14261.25|14398.46|14278.46|14381.25|14261.25|10
1650255850000|2022-04-18 04:24:10|14379.62|14259.62|14360.51|14240.51|14379.62|14259.62|14360.51|14240.51|10
1650255860000|2022-04-18 04:24:20|14359.05|14239.05|14340.28|14220.28|14359.05|14239.05|14340.28|14220.28|10
1650255870000|2022-04-18 04:24:30|14332.26|14212.26|14312.76|14192.76|14332.26|14212.26|14312.76|14192.76|10
1650255880000|2022-04-18 04:24:40|14311.49|14191.49|14313.34|14193.34|14316.62|14196.62|14311.49|14191.49|10
1650255890000|2022-04-18 04:24:50|14311.16|14191.16|14319.01|14199.01|14319.03|14199.03|14310.45|14190.45|10
1650255900000|2022-04-18 04:25:00|14319.48|14199.48|14317.01|14197.01|14321.49|14201.49|14317.01|14197.01|10
1650255910000|2022-04-18 04:25:10|14316.4|14196.4|14312.51|14192.51|14316.4|14196.4|14311.48|14191.48|10
1650255920000|2022-04-18 04:25:20|14314.18|14194.18|14320.71|14200.71|14320.71|14200.71|14314.15|14194.15|10
1650255930000|2022-04-18 04:25:30|14320.69|14200.69|14313.3|14193.3|14321.6|14201.6|14313.3|14193.3|10
1650255940000|2022-04-18 04:25:40|14313.04|14193.04|14311.21|14191.21|14313.04|14193.04|14310.22|14190.22|9
1650255950000|2022-04-18 04:25:50|14311.27|14191.27|14325.13|14205.13|14326.1|14206.1|14311.27|14191.27|10
1650255960000|2022-04-18 04:26:00|14326.11|14206.11|14329.93|14209.93|14334.78|14214.78|14326.11|14206.11|10
1650255970000|2022-04-18 04:26:10|14328.21|14208.21|14327.74|14207.74|14329.82|14209.82|14327.56|14207.56|10
1650255980000|2022-04-18 04:26:20|14327.89|14207.89|14330.61|14210.61|14331.36|14211.36|14327.78|14207.78|10
1650255990000|2022-04-18 04:26:30|14329.67|14209.67|14323.96|14203.96|14329.67|14209.67|14323.73|14203.73|10
1650256000000|2022-04-18 04:26:40|14323.41|14203.41|14323.06|14203.06|14323.41|14203.41|14321.68|14201.68|9
1650256010000|2022-04-18 04:26:50|14322.84|14202.84|14322.42|14202.42|14322.84|14202.84|14321.11|14201.11|10
1650256020000|2022-04-18 04:27:00|14321.41|14201.41|14331.25|14211.25|14331.25|14211.25|14321.41|14201.41|10
1650256030000|2022-04-18 04:27:10|14331.99|14211.99|14339.75|14219.75|14339.75|14219.75|14331.99|14211.99|10
1650256040000|2022-04-18 04:27:20|14340.07|14220.07|14342.6|14222.6|14342.6|14222.6|14339.85|14219.85|10
1650256050000|2022-04-18 04:27:30|14343.7|14223.7|14340.98|14220.98|14343.7|14223.7|14340.64|14220.64|10
1650256060000|2022-04-18 04:27:40|14341.18|14221.18|14341.17|14221.17|14342.31|14222.31|14340.79|14220.79|9
1650256070000|2022-04-18 04:27:50|14340.53|14220.53|14337.27|14217.27|14340.73|14220.73|14336.84|14216.84|10
1650256080000|2022-04-18 04:28:00|14335.6|14215.6|14331.82|14211.82|14335.6|14215.6|14331.82|14211.82|10
1650256090000|2022-04-18 04:28:10|14330.75|14210.75|14328.55|14208.55|14331.09|14211.09|14328.33|14208.33|10
1650256100000|2022-04-18 04:28:20|14328.92|14208.92|14329.94|14209.94|14330.51|14210.51|14327.87|14207.87|10
1650256110000|2022-04-18 04:28:30|14330.95|14210.95|14333.51|14213.51|14333.51|14213.51|14330.13|14210.13|10
1650256120000|2022-04-18 04:28:40|14333.27|14213.27|14333.82|14213.82|14334.5|14214.5|14331.7|14211.7|10
1650256130000|2022-04-18 04:28:50|14334.61|14214.61|14332.03|14212.03|14334.61|14214.61|14331.2|14211.2|10
1650256140000|2022-04-18 04:29:00|14334.04|14214.04|14328.68|14208.68|14334.04|14214.04|14328.6|14208.6|10
1650256150000|2022-04-18 04:29:10|14330.21|14210.21|14331.82|14211.82|14331.82|14211.82|14328.47|14208.47|10
1650256160000|2022-04-18 04:29:20|14332.3|14212.3|14332.78|14212.78|14333.11|14213.11|14331.97|14211.97|10
1650256170000|2022-04-18 04:29:30|14333|14213|14333.89|14213.89|14334.32|14214.32|14333|14213|10
1650256180000|2022-04-18 04:29:40|14333.95|14213.95|14335.24|14215.24|14336.75|14216.75|14332.84|14212.84|10
1650256190000|2022-04-18 04:29:50|14336.04|14216.04|14339.35|14219.35|14339.35|14219.35|14336.04|14216.04|10
1650256200000|2022-04-18 04:30:00|14340.66|14220.66|14340.06|14220.06|14341.05|14221.05|14339.14|14219.14|10
1650256210000|2022-04-18 04:30:10|14340.73|14220.73|14343.56|14223.56|14343.56|14223.56|14340.47|14220.47|10
1650256220000|2022-04-18 04:30:20|14344.73|14224.73|14348.06|14228.06|14348.83|14228.83|14344.15|14224.15|10
1650256230000|2022-04-18 04:30:30|14347.84|14227.84|14350.83|14230.83|14350.83|14230.83|14347.84|14227.84|10
1650256240000|2022-04-18 04:30:40|14351.79|14231.79|14356.5|14236.5|14357.27|14237.27|14351.79|14231.79|10
1650256250000|2022-04-18 04:30:50|14356.81|14236.81|14361.4|14241.4|14361.4|14241.4|14355.62|14235.62|10
1650256260000|2022-04-18 04:31:00|14360.83|14240.83|14366.76|14246.76|14366.76|14246.76|14360.83|14240.83|9
1650256270000|2022-04-18 04:31:10|14365.83|14245.83|14372.73|14252.73|14372.73|14252.73|14365.83|14245.83|10
1650256280000|2022-04-18 04:31:20|14374.44|14254.44|14376.63|14256.63|14378.72|14258.72|14374.34|14254.34|10
1650256290000|2022-04-18 04:31:30|14377.87|14257.87|14371.56|14251.56|14378.19|14258.19|14371.56|14251.56|10
1650256300000|2022-04-18 04:31:40|14371.33|14251.33|14372.64|14252.64|14373.45|14253.45|14371.33|14251.33|10
1650256310000|2022-04-18 04:31:50|14372.72|14252.72|14372.84|14252.84|14373.15|14253.15|14371.85|14251.85|10
1650256320000|2022-04-18 04:32:00|14374.44|14254.44|14373.72|14253.72|14374.44|14254.44|14373.33|14253.33|10
1650256330000|2022-04-18 04:32:10|14374.61|14254.61|14375.63|14255.63|14375.63|14255.63|14373.76|14253.76|10
1650256340000|2022-04-18 04:32:20|14375.47|14255.47|14377.25|14257.25|14377.25|14257.25|14375.47|14255.47|10
1650256350000|2022-04-18 04:32:30|14377.2|14257.2|14377.07|14257.07|14377.54|14257.54|14376.01|14256.01|10
1650256360000|2022-04-18 04:32:40|14377.01|14257.01|14377.61|14257.61|14377.61|14257.61|14375.78|14255.78|10
1650256370000|2022-04-18 04:32:50|14377.36|14257.36|14377.61|14257.61|14378.56|14258.56|14377.36|14257.36|10
1650256380000|2022-04-18 04:33:00|14377.71|14257.71|14372.71|14252.71|14377.71|14257.71|14370.98|14250.98|10
1650256390000|2022-04-18 04:33:10|14371.46|14251.46|14369.12|14249.12|14372.98|14252.98|14369.12|14249.12|10
1650256400000|2022-04-18 04:33:20|14368.5|14248.5|14365.23|14245.23|14368.5|14248.5|14365.23|14245.23|10
1650256410000|2022-04-18 04:33:30|14365.54|14245.54|14363.18|14243.18|14365.54|14245.54|14363.18|14243.18|10
1650256420000|2022-04-18 04:33:40|14363.06|14243.06|14361.83|14241.83|14363.42|14243.42|14361.02|14241.02|10
1650256430000|2022-04-18 04:33:50|14361.96|14241.96|14361.6|14241.6|14362.33|14242.33|14360.92|14240.92|10
1650256440000|2022-04-18 04:34:00|14361.75|14241.75|14361.91|14241.91|14362.91|14242.91|14361.75|14241.75|9
1650256450000|2022-04-18 04:34:10|14361.98|14241.98|14368.04|14248.04|14368.04|14248.04|14361.92|14241.92|10
1650256460000|2022-04-18 04:34:20|14366.85|14246.85|14363.06|14243.06|14367.25|14247.25|14363.06|14243.06|10
1650256470000|2022-04-18 04:34:30|14361.66|14241.66|14368.03|14248.03|14368.03|14248.03|14361.28|14241.28|10
1650256480000|2022-04-18 04:34:40|14370.73|14250.73|14371.38|14251.38|14372.57|14252.57|14370.43|14250.43|10
1650256490000|2022-04-18 04:34:50|14371.82|14251.82|14373.27|14253.27|14373.9|14253.9|14371.82|14251.82|10
1650256500000|2022-04-18 04:35:00|14373.3|14253.3|14371.75|14251.75|14373.3|14253.3|14371.01|14251.01|10
1650256510000|2022-04-18 04:35:10|14371.62|14251.62|14368.26|14248.26|14371.62|14251.62|14366.29|14246.29|9
1650256520000|2022-04-18 04:35:20|14368.49|14248.49|14369.02|14249.02|14369.52|14249.52|14368.27|14248.27|10
1650256530000|2022-04-18 04:35:30|14369.69|14249.69|14369.25|14249.25|14369.89|14249.89|14369.19|14249.19|10
1650256540000|2022-04-18 04:35:40|14368.03|14248.03|14368.24|14248.24|14369.52|14249.52|14368.03|14248.03|10
1650256550000|2022-04-18 04:35:50|14367.99|14247.99|14365.83|14245.83|14367.99|14247.99|14365.83|14245.83|10
1650256560000|2022-04-18 04:36:00|14365.28|14245.28|14362.16|14242.16|14365.72|14245.72|14362.16|14242.16|10
1650256570000|2022-04-18 04:36:10|14361.73|14241.73|14357.38|14237.38|14361.87|14241.87|14357.38|14237.38|10
1650256580000|2022-04-18 04:36:20|14357.42|14237.42|14358.36|14238.36|14358.65|14238.65|14357.42|14237.42|10
1650256590000|2022-04-18 04:36:30|14358.67|14238.67|14354.2|14234.2|14358.73|14238.73|14354.2|14234.2|10
1650256600000|2022-04-18 04:36:40|14352.85|14232.85|14350.23|14230.23|14352.85|14232.85|14350.23|14230.23|9
1650256610000|2022-04-18 04:36:50|14350.65|14230.65|14350.89|14230.89|14350.89|14230.89|14349.42|14229.42|10
1650256620000|2022-04-18 04:37:00|14350.72|14230.72|14351.66|14231.66|14351.7|14231.7|14350.58|14230.58|10
1650256630000|2022-04-18 04:37:10|14351.68|14231.68|14352.79|14232.79|14352.79|14232.79|14350.95|14230.95|10
1650256640000|2022-04-18 04:37:20|14351.97|14231.97|14350.8|14230.8|14351.97|14231.97|14349.7|14229.7|10
1650256650000|2022-04-18 04:37:30|14349.99|14229.99|14348.43|14228.43|14350.31|14230.31|14348.43|14228.43|10
1650256660000|2022-04-18 04:37:40|14347.73|14227.73|14346.04|14226.04|14347.92|14227.92|14346.04|14226.04|10
1650256670000|2022-04-18 04:37:50|14346.36|14226.36|14345.11|14225.11|14346.44|14226.44|14345.11|14225.11|10
1650256680000|2022-04-18 04:38:00|14345.04|14225.04|14345.42|14225.42|14345.42|14225.42|14344.5|14224.5|10
1650256690000|2022-04-18 04:38:10|14345.6|14225.6|14346.09|14226.09|14346.19|14226.19|14345.16|14225.16|10
1650256700000|2022-04-18 04:38:20|14346.33|14226.33|14346.49|14226.49|14346.49|14226.49|14345.59|14225.59|10
1650256710000|2022-04-18 04:38:30|14346.42|14226.42|14346.18|14226.18|14346.43|14226.43|14346.15|14226.15|10
1650256720000|2022-04-18 04:38:40|14346.04|14226.04|14345.08|14225.08|14346.04|14226.04|14344.9|14224.9|9
1650256730000|2022-04-18 04:38:50|14345.17|14225.17|14345.14|14225.14|14345.58|14225.58|14345.14|14225.14|10
1650256740000|2022-04-18 04:39:00|14345.47|14225.47|14346.72|14226.72|14347.06|14227.06|14345.25|14225.25|10
1650256750000|2022-04-18 04:39:10|14346.77|14226.77|14348.91|14228.91|14348.91|14228.91|14345.38|14225.38|10
1650256760000|2022-04-18 04:39:20|14348.03|14228.03|14350.23|14230.23|14350.23|14230.23|14347.57|14227.57|10
1650256770000|2022-04-18 04:39:30|14350.09|14230.09|14351.61|14231.61|14351.61|14231.61|14350.09|14230.09|10
1650256780000|2022-04-18 04:39:40|14349.25|14229.25|14350.75|14230.75|14350.75|14230.75|14349.02|14229.02|10
1650256790000|2022-04-18 04:39:50|14350.69|14230.69|14353.52|14233.52|14354.25|14234.25|14350.69|14230.69|10
1650256800000|2022-04-18 04:40:00|14354.62|14234.62|14357.15|14237.15|14357.39|14237.39|14354.62|14234.62|10
1650256810000|2022-04-18 04:40:10|14358.19|14238.19|14364.81|14244.81|14364.81|14244.81|14358.19|14238.19|10
1650256820000|2022-04-18 04:40:20|14365.37|14245.37|14366.82|14246.82|14366.97|14246.97|14365.37|14245.37|10
1650256830000|2022-04-18 04:40:30|14367.27|14247.27|14369.09|14249.09|14369.94|14249.94|14366.85|14246.85|10
1650256840000|2022-04-18 04:40:40|14369.04|14249.04|14373.04|14253.04|14373.04|14253.04|14369.04|14249.04|10
1650256850000|2022-04-18 04:40:50|14373.19|14253.19|14367.25|14247.25|14373.88|14253.88|14367.25|14247.25|10
1650256860000|2022-04-18 04:41:00|14366.51|14246.51|14359.07|14239.07|14366.51|14246.51|14359.07|14239.07|10
1650256870000|2022-04-18 04:41:10|14357.06|14237.06|14355.08|14235.08|14357.06|14237.06|14354.74|14234.74|10
1650256880000|2022-04-18 04:41:20|14354.36|14234.36|14352.1|14232.1|14354.45|14234.45|14352.1|14232.1|10
1650256890000|2022-04-18 04:41:30|14350.86|14230.86|14350.12|14230.12|14351.88|14231.88|14350.12|14230.12|10
1650256900000|2022-04-18 04:41:40|14349.49|14229.49|14348.06|14228.06|14349.49|14229.49|14348.06|14228.06|10
1650256910000|2022-04-18 04:41:50|14347.75|14227.75|14344.55|14224.55|14347.75|14227.75|14344.55|14224.55|10
1650256920000|2022-04-18 04:42:00|14345.04|14225.04|14344.29|14224.29|14345.08|14225.08|14343.89|14223.89|10
1650256930000|2022-04-18 04:42:10|14343.29|14223.29|14334.73|14214.73|14343.49|14223.49|14334.73|14214.73|10
1650256940000|2022-04-18 04:42:20|14334.28|14214.28|14331.99|14211.99|14334.28|14214.28|14331.35|14211.35|10
1650256950000|2022-04-18 04:42:30|14333.95|14213.95|14328.43|14208.43|14333.95|14213.95|14328.39|14208.39|10
1650256960000|2022-04-18 04:42:40|14328.17|14208.17|14322.06|14202.06|14328.17|14208.17|14322.06|14202.06|10
1650256970000|2022-04-18 04:42:50|14321.49|14201.49|14316.06|14196.06|14321.97|14201.97|14316.06|14196.06|10
1650256980000|2022-04-18 04:43:00|14316.16|14196.16|14314.2|14194.2|14316.16|14196.16|14314.2|14194.2|10
1650256990000|2022-04-18 04:43:10|14313.94|14193.94|14319.81|14199.81|14319.81|14199.81|14313.94|14193.94|10
1650257000000|2022-04-18 04:43:20|14322.15|14202.15|14323.2|14203.2|14323.2|14203.2|14320.95|14200.95|10
1650257010000|2022-04-18 04:43:30|14323.27|14203.27|14330.58|14210.58|14330.58|14210.58|14323.27|14203.27|10
1650257020000|2022-04-18 04:43:40|14330.91|14210.91|14335.1|14215.1|14335.1|14215.1|14330.78|14210.78|10
1650257030000|2022-04-18 04:43:50|14337.46|14217.46|14340.92|14220.92|14341.91|14221.91|14337.46|14217.46|10
1650257040000|2022-04-18 04:44:00|14343.09|14223.09|14341.26|14221.26|14343.09|14223.09|14340.87|14220.87|10
1650257050000|2022-04-18 04:44:10|14341.73|14221.73|14342.15|14222.15|14342.41|14222.41|14340.91|14220.91|10
1650257060000|2022-04-18 04:44:20|14342.75|14222.75|14341.76|14221.76|14342.75|14222.75|14341.66|14221.66|9
1650257070000|2022-04-18 04:44:30|14341.64|14221.64|14341.18|14221.18|14341.64|14221.64|14340.48|14220.48|9
1650257080000|2022-04-18 04:44:40|14341.81|14221.81|14343.81|14223.81|14343.81|14223.81|14341.81|14221.81|10
1650257090000|2022-04-18 04:44:50|14343.32|14223.32|14344.48|14224.48|14344.48|14224.48|14342.66|14222.66|9
1650257100000|2022-04-18 04:45:00|14344.71|14224.71|14347.12|14227.12|14347.12|14227.12|14344.45|14224.45|10
1650257110000|2022-04-18 04:45:10|14347.95|14227.95|14351.17|14231.17|14351.17|14231.17|14347.95|14227.95|10
1650257120000|2022-04-18 04:45:20|14351.52|14231.52|14352.61|14232.61|14352.61|14232.61|14351.52|14231.52|10
1650257130000|2022-04-18 04:45:30|14352.52|14232.52|14350.65|14230.65|14353.1|14233.1|14350.65|14230.65|10
1650257140000|2022-04-18 04:45:40|14350.35|14230.35|14346.41|14226.41|14350.35|14230.35|14346.41|14226.41|10
1650257150000|2022-04-18 04:45:50|14346.24|14226.24|14344.14|14224.14|14346.24|14226.24|14344.14|14224.14|10
1650257160000|2022-04-18 04:46:00|14344.3|14224.3|14345.85|14225.85|14345.85|14225.85|14344.3|14224.3|10
1650257170000|2022-04-18 04:46:10|14346.27|14226.27|14347.73|14227.73|14347.73|14227.73|14346.27|14226.27|8
1650257180000|2022-04-18 04:46:20|14347.56|14227.56|14347.7|14227.7|14348.27|14228.27|14347.51|14227.51|10
1650257190000|2022-04-18 04:46:30|14347.67|14227.67|14343.07|14223.07|14347.67|14227.67|14343.07|14223.07|10
1650257200000|2022-04-18 04:46:40|14343.02|14223.02|14340.15|14220.15|14343.02|14223.02|14340.15|14220.15|10
1650257210000|2022-04-18 04:46:50|14340.67|14220.67|14337.72|14217.72|14340.67|14220.67|14337.5|14217.5|10
1650257220000|2022-04-18 04:47:00|14337.35|14217.35|14335.62|14215.62|14337.35|14217.35|14334|14214|10
1650257230000|2022-04-18 04:47:10|14334.61|14214.61|14333.69|14213.69|14336.35|14216.35|14332.91|14212.91|10
1650257240000|2022-04-18 04:47:20|14334.92|14214.92|14336.15|14216.15|14336.58|14216.58|14334.92|14214.92|10
1650257250000|2022-04-18 04:47:30|14336.62|14216.62|14337.08|14217.08|14337.83|14217.83|14336.41|14216.41|10
1650257260000|2022-04-18 04:47:40|14337.53|14217.53|14337.48|14217.48|14337.62|14217.62|14337.13|14217.13|10
1650257270000|2022-04-18 04:47:50|14337.52|14217.52|14336.01|14216.01|14337.52|14217.52|14335.65|14215.65|10
1650257280000|2022-04-18 04:48:00|14335.58|14215.58|14335.36|14215.36|14335.58|14215.58|14335.13|14215.13|10
1650257290000|2022-04-18 04:48:10|14335.29|14215.29|14336.13|14216.13|14336.15|14216.15|14335.22|14215.22|9
1650257300000|2022-04-18 04:48:20|14336.46|14216.46|14335.61|14215.61|14336.46|14216.46|14335.59|14215.59|10
1650257310000|2022-04-18 04:48:30|14335.72|14215.72|14335.54|14215.54|14335.72|14215.72|14335.09|14215.09|10
1650257320000|2022-04-18 04:48:40|14335.5|14215.5|14335.65|14215.65|14335.65|14215.65|14335.22|14215.22|9
1650257330000|2022-04-18 04:48:50|14336.29|14216.29|14336.58|14216.58|14337.18|14217.18|14336.17|14216.17|10
1650257340000|2022-04-18 04:49:00|14335.59|14215.59|14329.65|14209.65|14335.59|14215.59|14329.65|14209.65|10
1650257350000|2022-04-18 04:49:10|14328.26|14208.26|14323.22|14203.22|14328.26|14208.26|14323.22|14203.22|10
1650257360000|2022-04-18 04:49:20|14323.08|14203.08|14321.31|14201.31|14323.08|14203.08|14321.23|14201.23|10
1650257370000|2022-04-18 04:49:30|14321.43|14201.43|14320.75|14200.75|14321.69|14201.69|14320.45|14200.45|10
1650257380000|2022-04-18 04:49:40|14320.26|14200.26|14320.77|14200.77|14320.77|14200.77|14320.26|14200.26|10
1650257390000|2022-04-18 04:49:50|14321.25|14201.25|14322.42|14202.42|14322.42|14202.42|14320.72|14200.72|10
1650257400000|2022-04-18 04:50:00|14323.18|14203.18|14326.64|14206.64|14326.64|14206.64|14323.18|14203.18|10
1650257410000|2022-04-18 04:50:10|14327.54|14207.54|14333.63|14213.63|14333.63|14213.63|14327.54|14207.54|10
1650257420000|2022-04-18 04:50:20|14334.32|14214.32|14333.68|14213.68|14334.99|14214.99|14333.68|14213.68|10
1650257430000|2022-04-18 04:50:30|14333.7|14213.7|14334.87|14214.87|14334.87|14214.87|14333.7|14213.7|10
1650257440000|2022-04-18 04:50:40|14334.89|14214.89|14336.12|14216.12|14336.12|14216.12|14334.88|14214.88|10
1650257450000|2022-04-18 04:50:50|14336.17|14216.17|14337.29|14217.29|14337.42|14217.42|14336.17|14216.17|10
1650257460000|2022-04-18 04:51:00|14337.42|14217.42|14339.45|14219.45|14339.45|14219.45|14337.42|14217.42|10
1650257470000|2022-04-18 04:51:10|14339.23|14219.23|14338.3|14218.3|14339.91|14219.91|14337.92|14217.92|10
1650257480000|2022-04-18 04:51:20|14338.64|14218.64|14340.39|14220.39|14340.39|14220.39|14338.64|14218.64|9
1650257490000|2022-04-18 04:51:30|14340.45|14220.45|14341.38|14221.38|14341.96|14221.96|14340.45|14220.45|10
1650257500000|2022-04-18 04:51:40|14341.67|14221.67|14342.85|14222.85|14343.41|14223.41|14341.45|14221.45|9
1650257510000|2022-04-18 04:51:50|14343.55|14223.55|14343.93|14223.93|14344.11|14224.11|14343.55|14223.55|9
1650257520000|2022-04-18 04:52:00|14343.84|14223.84|14344.31|14224.31|14344.49|14224.49|14343.43|14223.43|10
1650257530000|2022-04-18 04:52:10|14343.37|14223.37|14344.23|14224.23|14344.23|14224.23|14342.76|14222.76|10
1650257540000|2022-04-18 04:52:20|14343.35|14223.35|14343.78|14223.78|14344.11|14224.11|14343.35|14223.35|10
1650257550000|2022-04-18 04:52:30|14343.86|14223.86|14344.17|14224.17|14344.17|14224.17|14343.62|14223.62|10
1650257560000|2022-04-18 04:52:40|14343.36|14223.36|14338.34|14218.34|14343.36|14223.36|14338.34|14218.34|10
1650257570000|2022-04-18 04:52:50|14338.48|14218.48|14335.01|14215.01|14338.48|14218.48|14335.01|14215.01|10
1650257580000|2022-04-18 04:53:00|14334.58|14214.58|14331.18|14211.18|14334.58|14214.58|14330.27|14210.27|10
1650257590000|2022-04-18 04:53:10|14330.75|14210.75|14332.05|14212.05|14332.42|14212.42|14330.4|14210.4|10
1650257600000|2022-04-18 04:53:20|14331.93|14211.93|14330.91|14210.91|14332.11|14212.11|14330.91|14210.91|10
1650257610000|2022-04-18 04:53:30|14330.89|14210.89|14329.75|14209.75|14330.89|14210.89|14329.75|14209.75|10
1650257620000|2022-04-18 04:53:40|14329.53|14209.53|14329.14|14209.14|14329.53|14209.53|14328.23|14208.23|10
1650257630000|2022-04-18 04:53:50|14329.21|14209.21|14329.63|14209.63|14329.9|14209.9|14329.21|14209.21|10
1650257640000|2022-04-18 04:54:00|14329.72|14209.72|14328.37|14208.37|14330.02|14210.02|14328.37|14208.37|10
1650257650000|2022-04-18 04:54:10|14328.69|14208.69|14329.02|14209.02|14329.02|14209.02|14328.56|14208.56|10
1650257660000|2022-04-18 04:54:20|14329.26|14209.26|14329.67|14209.67|14329.67|14209.67|14327.82|14207.82|10
1650257670000|2022-04-18 04:54:30|14330.29|14210.29|14329.55|14209.55|14330.52|14210.52|14328.58|14208.58|10
1650257680000|2022-04-18 04:54:40|14329.66|14209.66|14329.14|14209.14|14329.77|14209.77|14328.69|14208.69|10
1650257690000|2022-04-18 04:54:50|14329.12|14209.12|14328.43|14208.43|14329.12|14209.12|14327.63|14207.63|9
1650257700000|2022-04-18 04:55:00|14328.23|14208.23|14329.1|14209.1|14329.42|14209.42|14328.02|14208.02|10
1650257710000|2022-04-18 04:55:10|14328.98|14208.98|14329.58|14209.58|14329.78|14209.78|14328.98|14208.98|10
1650257720000|2022-04-18 04:55:20|14329.63|14209.63|14329.54|14209.54|14329.64|14209.64|14329.16|14209.16|10
1650257730000|2022-04-18 04:55:30|14329.53|14209.53|14329.73|14209.73|14329.81|14209.81|14329.41|14209.41|10
1650257740000|2022-04-18 04:55:40|14329.35|14209.35|14329.32|14209.32|14329.47|14209.47|14328.7|14208.7|10
1650257750000|2022-04-18 04:55:50|14329.7|14209.7|14327.5|14207.5|14330.03|14210.03|14327.5|14207.5|9
1650257760000|2022-04-18 04:56:00|14327.32|14207.32|14326.48|14206.48|14327.32|14207.32|14325.39|14205.39|10
1650257770000|2022-04-18 04:56:10|14325.74|14205.74|14326.74|14206.74|14326.92|14206.92|14325.25|14205.25|10
1650257780000|2022-04-18 04:56:20|14327.38|14207.38|14327.8|14207.8|14328.17|14208.17|14327.19|14207.19|10
1650257790000|2022-04-18 04:56:30|14328.05|14208.05|14327.8|14207.8|14328.05|14208.05|14327.6|14207.6|8
1650257800000|2022-04-18 04:56:40|14327.98|14207.98|14329.5|14209.5|14329.5|14209.5|14327.8|14207.8|10
1650257810000|2022-04-18 04:56:50|14330.24|14210.24|14331.47|14211.47|14331.82|14211.82|14330.24|14210.24|10
1650257820000|2022-04-18 04:57:00|14332.51|14212.51|14332.7|14212.7|14333.08|14213.08|14332.51|14212.51|10
1650257830000|2022-04-18 04:57:10|14332.62|14212.62|14333.64|14213.64|14333.93|14213.93|14332.53|14212.53|10
1650257840000|2022-04-18 04:57:20|14332.98|14212.98|14329.71|14209.71|14333.16|14213.16|14329.71|14209.71|10
1650257850000|2022-04-18 04:57:30|14328.66|14208.66|14323.03|14203.03|14328.66|14208.66|14323.03|14203.03|10
1650257860000|2022-04-18 04:57:40|14322.43|14202.43|14320.85|14200.85|14322.43|14202.43|14320.85|14200.85|9
1650257870000|2022-04-18 04:57:50|14319.64|14199.64|14316.61|14196.61|14320.22|14200.22|14316.61|14196.61|10
1650257880000|2022-04-18 04:58:00|14315.75|14195.75|14315.54|14195.54|14316.53|14196.53|14315.5|14195.5|10
1650257890000|2022-04-18 04:58:10|14314.04|14194.04|14313.57|14193.57|14314.04|14194.04|14312.56|14192.56|10
1650257900000|2022-04-18 04:58:20|14313.8|14193.8|14313.38|14193.38|14313.96|14193.96|14313.08|14193.08|8
1650257910000|2022-04-18 04:58:30|14313.1|14193.1|14313.19|14193.19|14313.82|14193.82|14313.1|14193.1|10
1650257920000|2022-04-18 04:58:40|14312.65|14192.65|14311.82|14191.82|14312.74|14192.74|14311.74|14191.74|10
1650257930000|2022-04-18 04:58:50|14312.21|14192.21|14309.03|14189.03|14312.66|14192.66|14309.03|14189.03|10
1650257940000|2022-04-18 04:59:00|14307.71|14187.71|14305.47|14185.47|14307.71|14187.71|14305.47|14185.47|10
1650257950000|2022-04-18 04:59:10|14305.35|14185.35|14300.98|14180.98|14305.35|14185.35|14300.98|14180.98|10
1650257960000|2022-04-18 04:59:20|14299.91|14179.91|14300.21|14180.21|14300.21|14180.21|14298.38|14178.38|10
1650257970000|2022-04-18 04:59:30|14300.54|14180.54|14300.53|14180.53|14300.91|14180.91|14299.44|14179.44|10
1650257980000|2022-04-18 04:59:40|14300.29|14180.29|14301.49|14181.49|14301.61|14181.61|14299|14179|10
1650257990000|2022-04-18 04:59:50|14301.37|14181.37|14299.79|14179.79|14301.78|14181.78|14299.79|14179.79|10
1650258000000|2022-04-18 05:00:00|14299.72|14179.72|14297.32|14177.32|14299.97|14179.97|14297.32|14177.32|10
1650258010000|2022-04-18 05:00:10|14296.57|14176.57|14293.86|14173.86|14296.57|14176.57|14292.68|14172.68|10
1650258020000|2022-04-18 05:00:20|14292.58|14172.58|14294.96|14174.96|14296.95|14176.95|14292.58|14172.58|10
1650258030000|2022-04-18 05:00:30|14297.12|14177.12|14299.39|14179.39|14299.39|14179.39|14294.21|14174.21|10
1650258040000|2022-04-18 05:00:40|14299.43|14179.43|14303.43|14183.43|14303.43|14183.43|14299.43|14179.43|10
1650258050000|2022-04-18 05:00:50|14303.35|14183.35|14305.2|14185.2|14305.2|14185.2|14303.35|14183.35|8
1650258060000|2022-04-18 05:01:00|14305.19|14185.19|14305.01|14185.01|14306.18|14186.18|14304.92|14184.92|10
1650258070000|2022-04-18 05:01:10|14304.87|14184.87|14306.57|14186.57|14307.31|14187.31|14304.87|14184.87|10
1650258080000|2022-04-18 05:01:20|14307.09|14187.09|14309.65|14189.65|14309.65|14189.65|14306.91|14186.91|10
1650258090000|2022-04-18 05:01:30|14309.52|14189.52|14309.96|14189.96|14310.56|14190.56|14309.52|14189.52|10
1650258100000|2022-04-18 05:01:40|14310.1|14190.1|14309.03|14189.03|14310.14|14190.14|14309.03|14189.03|10
1650258110000|2022-04-18 05:01:50|14309.04|14189.04|14308.83|14188.83|14309.26|14189.26|14308.83|14188.83|10
1650258120000|2022-04-18 05:02:00|14309.26|14189.26|14311.45|14191.45|14311.45|14191.45|14308.83|14188.83|10
1650258130000|2022-04-18 05:02:10|14311.5|14191.5|14314.12|14194.12|14314.12|14194.12|14311.5|14191.5|10
1650258140000|2022-04-18 05:02:20|14314.3|14194.3|14318.14|14198.14|14318.14|14198.14|14314.3|14194.3|10
1650258150000|2022-04-18 05:02:30|14318.55|14198.55|14320.14|14200.14|14320.43|14200.43|14318.55|14198.55|10
1650258160000|2022-04-18 05:02:40|14320.09|14200.09|14321.58|14201.58|14321.67|14201.67|14320.09|14200.09|10
1650258170000|2022-04-18 05:02:50|14321.77|14201.77|14321.83|14201.83|14321.94|14201.94|14321.4|14201.4|10
1650258180000|2022-04-18 05:03:00|14321.98|14201.98|14323.37|14203.37|14323.77|14203.77|14321.98|14201.98|9
1650258190000|2022-04-18 05:03:10|14323.13|14203.13|14327.59|14207.59|14327.59|14207.59|14323.13|14203.13|10
1650258200000|2022-04-18 05:03:20|14327.76|14207.76|14327.47|14207.47|14328.46|14208.46|14327.24|14207.24|10
1650258210000|2022-04-18 05:03:30|14326.17|14206.17|14325.08|14205.08|14327.14|14207.14|14324.97|14204.97|10
1650258220000|2022-04-18 05:03:40|14324.02|14204.02|14319.87|14199.87|14324.02|14204.02|14319.87|14199.87|10
1650258230000|2022-04-18 05:03:50|14317.84|14197.84|14313.84|14193.84|14317.84|14197.84|14313.16|14193.16|10
1650258240000|2022-04-18 05:04:00|14311.6|14191.6|14309.18|14189.18|14312.65|14192.65|14309.18|14189.18|10
1650258250000|2022-04-18 05:04:10|14308.88|14188.88|14306.79|14186.79|14309.02|14189.02|14306.79|14186.79|10
1650258260000|2022-04-18 05:04:20|14305.38|14185.38|14304.6|14184.6|14305.38|14185.38|14303.65|14183.65|10
1650258270000|2022-04-18 05:04:30|14303.33|14183.33|14304.45|14184.45|14304.96|14184.96|14303.33|14183.33|10
1650258280000|2022-04-18 05:04:40|14304.67|14184.67|14304.09|14184.09|14304.67|14184.67|14303.21|14183.21|10
1650258290000|2022-04-18 05:04:50|14304.03|14184.03|14301.57|14181.57|14304.03|14184.03|14301.57|14181.57|10
1650258300000|2022-04-18 05:05:00|14301.51|14181.51|14296.1|14176.1|14301.51|14181.51|14296.1|14176.1|10
1650258310000|2022-04-18 05:05:10|14296.36|14176.36|14295.76|14175.76|14296.6|14176.6|14295.76|14175.76|10
1650258320000|2022-04-18 05:05:20|14295.66|14175.66|14287.01|14167.01|14295.91|14175.91|14286.27|14166.27|10
1650258330000|2022-04-18 05:05:30|14287.17|14167.17|14256.74|14136.74|14287.17|14167.17|14256.74|14136.74|10
1650258340000|2022-04-18 05:05:40|14253.53|14133.53|14250.38|14130.38|14253.53|14133.53|14244.03|14124.03|10
1650258350000|2022-04-18 05:05:50|14253.52|14133.52|14245.95|14125.95|14253.52|14133.52|14244.14|14124.14|10
1650258360000|2022-04-18 05:06:00|14246.12|14126.12|14250.48|14130.48|14250.48|14130.48|14246.12|14126.12|10
1650258370000|2022-04-18 05:06:10|14249.07|14129.07|14246.11|14126.11|14249.07|14129.07|14246.09|14126.09|10
1650258380000|2022-04-18 05:06:20|14245.27|14125.27|14251.5|14131.5|14252.74|14132.74|14244.47|14124.47|10
1650258390000|2022-04-18 05:06:30|14255.52|14135.52|14266.81|14146.81|14267.03|14147.03|14255.52|14135.52|10
1650258400000|2022-04-18 05:06:40|14268.71|14148.71|14274|14154|14274.23|14154.23|14268.71|14148.71|10
1650258410000|2022-04-18 05:06:50|14274.31|14154.31|14277.16|14157.16|14277.23|14157.23|14273.86|14153.86|10
1650258420000|2022-04-18 05:07:00|14276.36|14156.36|14281.95|14161.95|14282.82|14162.82|14276.36|14156.36|10
1650258430000|2022-04-18 05:07:10|14282.87|14162.87|14283.14|14163.14|14283.57|14163.57|14281.48|14161.48|10
1650258440000|2022-04-18 05:07:20|14283.46|14163.46|14282.71|14162.71|14283.72|14163.72|14282.2|14162.2|10
1650258450000|2022-04-18 05:07:30|14282.98|14162.98|14279.65|14159.65|14282.98|14162.98|14279.65|14159.65|10
1650258460000|2022-04-18 05:07:40|14279.56|14159.56|14281.01|14161.01|14281.01|14161.01|14278.65|14158.65|9
1650258470000|2022-04-18 05:07:50|14281.25|14161.25|14285.34|14165.34|14285.56|14165.56|14279.54|14159.54|10
1650258480000|2022-04-18 05:08:00|14285.73|14165.73|14282.8|14162.8|14285.73|14165.73|14282.8|14162.8|10
1650258490000|2022-04-18 05:08:10|14282.5|14162.5|14277.85|14157.85|14282.5|14162.5|14277.85|14157.85|10
1650258500000|2022-04-18 05:08:20|14275.82|14155.82|14270.92|14150.92|14275.82|14155.82|14270.35|14150.35|10
1650258510000|2022-04-18 05:08:30|14270.21|14150.21|14272.79|14152.79|14272.99|14152.99|14269.8|14149.8|10
1650258520000|2022-04-18 05:08:40|14273.39|14153.39|14276.49|14156.49|14276.8|14156.8|14273.39|14153.39|10
1650258530000|2022-04-18 05:08:50|14276.31|14156.31|14276.99|14156.99|14278.2|14158.2|14276.31|14156.31|10
1650258540000|2022-04-18 05:09:00|14276.96|14156.96|14277.41|14157.41|14277.41|14157.41|14275.95|14155.95|10
1650258550000|2022-04-18 05:09:10|14277.68|14157.68|14276.45|14156.45|14277.81|14157.81|14276.45|14156.45|9
1650258560000|2022-04-18 05:09:20|14276.75|14156.75|14274.39|14154.39|14276.79|14156.79|14274.39|14154.39|10
1650258570000|2022-04-18 05:09:30|14274.46|14154.46|14276.12|14156.12|14276.12|14156.12|14274.46|14154.46|9
1650258580000|2022-04-18 05:09:40|14276.24|14156.24|14277.03|14157.03|14277.03|14157.03|14276.24|14156.24|10
1650258590000|2022-04-18 05:09:50|14277.13|14157.13|14274.3|14154.3|14277.16|14157.16|14274.3|14154.3|10
1650258600000|2022-04-18 05:10:00|14273.72|14153.72|14274.51|14154.51|14274.51|14154.51|14273.21|14153.21|10
1650258610000|2022-04-18 05:10:10|14274.9|14154.9|14276.44|14156.44|14276.44|14156.44|14274.39|14154.39|10
1650258620000|2022-04-18 05:10:20|14276.59|14156.59|14281.57|14161.57|14281.57|14161.57|14275.31|14155.31|9
1650258630000|2022-04-18 05:10:30|14281.61|14161.61|14287.14|14167.14|14287.14|14167.14|14281.61|14161.61|10
1650258640000|2022-04-18 05:10:40|14287.24|14167.24|14290.71|14170.71|14291.28|14171.28|14287.24|14167.24|10
1650258650000|2022-04-18 05:10:50|14292.17|14172.17|14293.66|14173.66|14294.45|14174.45|14292.17|14172.17|10
1650258660000|2022-04-18 05:11:00|14294.44|14174.44|14293.54|14173.54|14294.5|14174.5|14293|14173|10
1650258670000|2022-04-18 05:11:10|14292.51|14172.51|14294|14174|14295.03|14175.03|14292.51|14172.51|10
1650258680000|2022-04-18 05:11:20|14294.66|14174.66|14292.48|14172.48|14294.66|14174.66|14292.29|14172.29|10
1650258690000|2022-04-18 05:11:30|14292.51|14172.51|14292.28|14172.28|14292.73|14172.73|14292.28|14172.28|9
1650258700000|2022-04-18 05:11:40|14292.33|14172.33|14291.48|14171.48|14292.33|14172.33|14291.48|14171.48|10
1650258710000|2022-04-18 05:11:50|14291.79|14171.79|14291.99|14171.99|14291.99|14171.99|14291.22|14171.22|10
1650258720000|2022-04-18 05:12:00|14292.04|14172.04|14292.69|14172.69|14293.1|14173.1|14291.64|14171.64|10
1650258730000|2022-04-18 05:12:10|14293.91|14173.91|14294.25|14174.25|14294.25|14174.25|14293.33|14173.33|10
1650258740000|2022-04-18 05:12:20|14294.33|14174.33|14294.5|14174.5|14294.51|14174.51|14294.05|14174.05|10
1650258750000|2022-04-18 05:12:30|14294.4|14174.4|14298.37|14178.37|14298.62|14178.62|14294.4|14174.4|10
1650258760000|2022-04-18 05:12:40|14299.17|14179.17|14299.74|14179.74|14300.24|14180.24|14298.87|14178.87|10
1650258770000|2022-04-18 05:12:50|14299.89|14179.89|14302.69|14182.69|14302.69|14182.69|14299.72|14179.72|10
1650258780000|2022-04-18 05:13:00|14302.35|14182.35|14301.94|14181.94|14302.35|14182.35|14301.34|14181.34|10
1650258790000|2022-04-18 05:13:10|14301.83|14181.83|14302.24|14182.24|14302.46|14182.46|14301.36|14181.36|10
1650258800000|2022-04-18 05:13:20|14301.79|14181.79|14301.87|14181.87|14302.34|14182.34|14301.79|14181.79|9
1650258810000|2022-04-18 05:13:30|14302.37|14182.37|14303.51|14183.51|14303.51|14183.51|14301.69|14181.69|10
1650258820000|2022-04-18 05:13:40|14303.49|14183.49|14304.24|14184.24|14304.24|14184.24|14303.49|14183.49|10
1650258830000|2022-04-18 05:13:50|14304.15|14184.15|14305.17|14185.17|14305.17|14185.17|14304.15|14184.15|10
1650258840000|2022-04-18 05:14:00|14304.99|14184.99|14305.95|14185.95|14305.95|14185.95|14304.99|14184.99|10
1650258850000|2022-04-18 05:14:10|14306.25|14186.25|14308.91|14188.91|14308.91|14188.91|14306.25|14186.25|10
1650258860000|2022-04-18 05:14:20|14308.92|14188.92|14310.55|14190.55|14311.08|14191.08|14308.92|14188.92|10
1650258870000|2022-04-18 05:14:30|14310.63|14190.63|14312.59|14192.59|14312.59|14192.59|14310.47|14190.47|10
1650258880000|2022-04-18 05:14:40|14313.32|14193.32|14315.44|14195.44|14315.44|14195.44|14313.32|14193.32|9
1650258890000|2022-04-18 05:14:50|14315.55|14195.55|14317.2|14197.2|14317.2|14197.2|14315.52|14195.52|10
1650258900000|2022-04-18 05:15:00|14317.06|14197.06|14319.4|14199.4|14319.4|14199.4|14317.06|14197.06|10
1650258910000|2022-04-18 05:15:10|14319.52|14199.52|14324.33|14204.33|14324.33|14204.33|14319.52|14199.52|10
1650258920000|2022-04-18 05:15:20|14324.5|14204.5|14328.34|14208.34|14328.34|14208.34|14324.5|14204.5|10
1650258930000|2022-04-18 05:15:30|14328.46|14208.46|14331.88|14211.88|14332.74|14212.74|14328.41|14208.41|9
1650258940000|2022-04-18 05:15:40|14332.01|14212.01|14332.33|14212.33|14332.88|14212.88|14331.39|14211.39|10
1650258950000|2022-04-18 05:15:50|14331.98|14211.98|14332.76|14212.76|14332.87|14212.87|14331.74|14211.74|10
1650258960000|2022-04-18 05:16:00|14332.3|14212.3|14334.41|14214.41|14334.41|14214.41|14332.3|14212.3|9
1650258970000|2022-04-18 05:16:10|14334.09|14214.09|14343.5|14223.5|14343.5|14223.5|14334.09|14214.09|9
1650258980000|2022-04-18 05:16:20|14343.92|14223.92|14345.82|14225.82|14345.82|14225.82|14343.92|14223.92|10
1650258990000|2022-04-18 05:16:30|14345.33|14225.33|14345.41|14225.41|14346.58|14226.58|14344.74|14224.74|10
1650259000000|2022-04-18 05:16:40|14344.7|14224.7|14347.95|14227.95|14347.95|14227.95|14344.7|14224.7|10
1650259010000|2022-04-18 05:16:50|14348.01|14228.01|14348.09|14228.09|14348.4|14228.4|14346.77|14226.77|10
1650259020000|2022-04-18 05:17:00|14348.06|14228.06|14350.06|14230.06|14350.42|14230.42|14348.06|14228.06|10
1650259030000|2022-04-18 05:17:10|14350.17|14230.17|14350.01|14230.01|14350.49|14230.49|14350.01|14230.01|9
1650259040000|2022-04-18 05:17:20|14349.88|14229.88|14351.94|14231.94|14353.13|14233.13|14349.88|14229.88|9
1650259050000|2022-04-18 05:17:30|14351.88|14231.88|14354.01|14234.01|14354.01|14234.01|14351.88|14231.88|10
1650259060000|2022-04-18 05:17:40|14353.14|14233.14|14353.91|14233.91|14355.25|14235.25|14353.14|14233.14|10
1650259070000|2022-04-18 05:17:50|14354.1|14234.1|14353.36|14233.36|14354.35|14234.35|14353.19|14233.19|10
1650259080000|2022-04-18 05:18:00|14353.03|14233.03|14353.6|14233.6|14353.78|14233.78|14352.97|14232.97|9
1650259090000|2022-04-18 05:18:10|14353.4|14233.4|14354.43|14234.43|14354.45|14234.45|14353.4|14233.4|9
1650259100000|2022-04-18 05:18:20|14354.44|14234.44|14356.06|14236.06|14356.06|14236.06|14354.44|14234.44|10
1650259110000|2022-04-18 05:18:30|14355.89|14235.89|14357.18|14237.18|14357.81|14237.81|14355.89|14235.89|10
1650259120000|2022-04-18 05:18:40|14357.09|14237.09|14357.25|14237.25|14357.48|14237.48|14356.99|14236.99|10
1650259130000|2022-04-18 05:18:50|14357.64|14237.64|14357.61|14237.61|14357.87|14237.87|14357.61|14237.61|8
1650259140000|2022-04-18 05:19:00|14357.8|14237.8|14359.73|14239.73|14359.85|14239.85|14357.8|14237.8|10
1650259150000|2022-04-18 05:19:10|14359.98|14239.98|14360.03|14240.03|14360.08|14240.08|14359.87|14239.87|10
1650259160000|2022-04-18 05:19:20|14359.81|14239.81|14360.17|14240.17|14360.18|14240.18|14359.76|14239.76|9
1650259170000|2022-04-18 05:19:30|14360.02|14240.02|14360.71|14240.71|14360.71|14240.71|14360.01|14240.01|10
1650259180000|2022-04-18 05:19:40|14361.17|14241.17|14363.19|14243.19|14363.19|14243.19|14361.17|14241.17|10
1650259190000|2022-04-18 05:19:50|14363.3|14243.3|14363.48|14243.48|14363.83|14243.83|14363.3|14243.3|9
1650259200000|2022-04-18 05:20:00|14363.35|14243.35|14363.51|14243.51|14364.14|14244.14|14363.35|14243.35|10
1650259210000|2022-04-18 05:20:10|14363.34|14243.34|14362.7|14242.7|14363.34|14243.34|14362.7|14242.7|10
1650259220000|2022-04-18 05:20:20|14362.62|14242.62|14361.56|14241.56|14362.62|14242.62|14361.56|14241.56|9
1650259230000|2022-04-18 05:20:30|14361.61|14241.61|14361.83|14241.83|14361.83|14241.83|14361.31|14241.31|10
1650259240000|2022-04-18 05:20:40|14362|14242|14362.44|14242.44|14362.44|14242.44|14361.75|14241.75|10
1650259250000|2022-04-18 05:20:50|14362.51|14242.51|14362.4|14242.4|14362.67|14242.67|14362.13|14242.13|9
1650259260000|2022-04-18 05:21:00|14362.24|14242.24|14362.72|14242.72|14362.72|14242.72|14362.12|14242.12|10
1650259270000|2022-04-18 05:21:10|14362.68|14242.68|14361.2|14241.2|14362.8|14242.8|14361.1|14241.1|10
1650259280000|2022-04-18 05:21:20|14361.11|14241.11|14360.47|14240.47|14361.11|14241.11|14360.1|14240.1|10
1650259290000|2022-04-18 05:21:30|14360.2|14240.2|14357.9|14237.9|14360.21|14240.21|14357.9|14237.9|9
1650259300000|2022-04-18 05:21:40|14357.74|14237.74|14357.26|14237.26|14357.74|14237.74|14356.88|14236.88|10
1650259310000|2022-04-18 05:21:50|14357.86|14237.86|14359.34|14239.34|14359.34|14239.34|14357.8|14237.8|10
1650259320000|2022-04-18 05:22:00|14359.2|14239.2|14359.27|14239.27|14359.36|14239.36|14358.98|14238.98|9
1650259330000|2022-04-18 05:22:10|14359.1|14239.1|14358.87|14238.87|14359.53|14239.53|14358.87|14238.87|9
1650259340000|2022-04-18 05:22:20|14358.89|14238.89|14360.43|14240.43|14360.48|14240.48|14358.89|14238.89|10
1650259350000|2022-04-18 05:22:30|14360.93|14240.93|14361.69|14241.69|14362.49|14242.49|14360.81|14240.81|10
1650259360000|2022-04-18 05:22:40|14361.35|14241.35|14362.09|14242.09|14362.09|14242.09|14361.35|14241.35|10
1650259370000|2022-04-18 05:22:50|14361.84|14241.84|14361.97|14241.97|14362.64|14242.64|14361.84|14241.84|10
1650259380000|2022-04-18 05:23:00|14362.02|14242.02|14361.52|14241.52|14362.3|14242.3|14361.52|14241.52|9
1650259390000|2022-04-18 05:23:10|14361.34|14241.34|14359.35|14239.35|14361.34|14241.34|14359.24|14239.24|10
1650259400000|2022-04-18 05:23:20|14359.45|14239.45|14360.29|14240.29|14360.29|14240.29|14359.32|14239.32|10
1650259410000|2022-04-18 05:23:30|14360.07|14240.07|14361.14|14241.14|14361.14|14241.14|14360.07|14240.07|10
1650259420000|2022-04-18 05:23:40|14361.5|14241.5|14362.78|14242.78|14362.78|14242.78|14361.48|14241.48|10
1650259430000|2022-04-18 05:23:50|14362.73|14242.73|14363.25|14243.25|14363.48|14243.48|14362.68|14242.68|9
1650259440000|2022-04-18 05:24:00|14363.33|14243.33|14363.03|14243.03|14363.33|14243.33|14362.91|14242.91|10
1650259450000|2022-04-18 05:24:10|14363|14243|14363.07|14243.07|14363.07|14243.07|14362.74|14242.74|10
1650259460000|2022-04-18 05:24:20|14363.03|14243.03|14362.94|14242.94|14363.03|14243.03|14362.42|14242.42|10
1650259470000|2022-04-18 05:24:30|14362.99|14242.99|14363.13|14243.13|14363.44|14243.44|14362.91|14242.91|9
1650259480000|2022-04-18 05:24:40|14363.07|14243.07|14362.86|14242.86|14363.07|14243.07|14362.53|14242.53|10
1650259490000|2022-04-18 05:24:50|14362.97|14242.97|14362.62|14242.62|14362.97|14242.97|14362.05|14242.05|10
1650259500000|2022-04-18 05:25:00|14362.71|14242.71|14362.71|14242.71|14363.03|14243.03|14362.65|14242.65|10
1650259510000|2022-04-18 05:25:10|14362.69|14242.69|14361.88|14241.88|14362.69|14242.69|14361.84|14241.84|10
1650259520000|2022-04-18 05:25:20|14361.68|14241.68|14361.56|14241.56|14361.84|14241.84|14361.34|14241.34|10
1650259530000|2022-04-18 05:25:30|14361.64|14241.64|14361.34|14241.34|14361.66|14241.66|14361.28|14241.28|10
1650259540000|2022-04-18 05:25:40|14361.27|14241.27|14361.23|14241.23|14361.31|14241.31|14361.14|14241.14|10
1650259550000|2022-04-18 05:25:50|14361.25|14241.25|14361.97|14241.97|14362|14242|14361.23|14241.23|6
1650259560000|2022-04-18 05:26:00|14362.1|14242.1|14361.22|14241.22|14362.19|14242.19|14361.08|14241.08|10
1650259570000|2022-04-18 05:26:10|14361.3|14241.3|14361.4|14241.4|14361.62|14241.62|14361.08|14241.08|10
1650259580000|2022-04-18 05:26:20|14361.92|14241.92|14362.62|14242.62|14362.65|14242.65|14361.92|14241.92|8
1650259590000|2022-04-18 05:26:30|14362.67|14242.67|14362.9|14242.9|14362.9|14242.9|14362.57|14242.57|10
1650259600000|2022-04-18 05:26:40|14362.58|14242.58|14361.74|14241.74|14362.58|14242.58|14361.58|14241.58|8
1650259610000|2022-04-18 05:26:50|14361.85|14241.85|14361.58|14241.58|14361.85|14241.85|14361.35|14241.35|9
1650259620000|2022-04-18 05:27:00|14361.44|14241.44|14361.1|14241.1|14361.64|14241.64|14360.96|14240.96|9
1650259630000|2022-04-18 05:27:10|14361.03|14241.03|14360.57|14240.57|14361.03|14241.03|14360.33|14240.33|9
1650259640000|2022-04-18 05:27:20|14360.58|14240.58|14360.05|14240.05|14360.58|14240.58|14359.76|14239.76|10
1650259650000|2022-04-18 05:27:30|14359.93|14239.93|14360.06|14240.06|14360.18|14240.18|14359.93|14239.93|8
1650259660000|2022-04-18 05:27:40|14360.13|14240.13|14360.62|14240.62|14360.75|14240.75|14360|14240|10
1650259670000|2022-04-18 05:27:50|14360.63|14240.63|14360.73|14240.73|14360.96|14240.96|14360.51|14240.51|10
1650259680000|2022-04-18 05:28:00|14361.07|14241.07|14362.08|14242.08|14362.08|14242.08|14361.07|14241.07|10
1650259690000|2022-04-18 05:28:10|14362.18|14242.18|14362.24|14242.24|14362.75|14242.75|14362.15|14242.15|9
1650259700000|2022-04-18 05:28:20|14362.2|14242.2|14363.37|14243.37|14363.37|14243.37|14362.2|14242.2|10
1650259710000|2022-04-18 05:28:30|14363.09|14243.09|14365.3|14245.3|14365.3|14245.3|14363.09|14243.09|10
1650259720000|2022-04-18 05:28:40|14365.16|14245.16|14367.57|14247.57|14367.57|14247.57|14365.16|14245.16|10
1650259730000|2022-04-18 05:28:50|14368.66|14248.66|14370.47|14250.47|14370.47|14250.47|14368.66|14248.66|10
1650259740000|2022-04-18 05:29:00|14370.38|14250.38|14373.42|14253.42|14373.42|14253.42|14370.38|14250.38|10
1650259750000|2022-04-18 05:29:10|14374.52|14254.52|14375.89|14255.89|14376.05|14256.05|14374.52|14254.52|9
1650259760000|2022-04-18 05:29:20|14376.01|14256.01|14376.02|14256.02|14376.41|14256.41|14376|14256|10
1650259770000|2022-04-18 05:29:30|14376.1|14256.1|14375.03|14255.03|14376.4|14256.4|14375.03|14255.03|10
1650259780000|2022-04-18 05:29:40|14375.04|14255.04|14374.29|14254.29|14375.04|14255.04|14374.26|14254.26|10
1650259790000|2022-04-18 05:29:50|14374.39|14254.39|14377.89|14257.89|14377.89|14257.89|14374.02|14254.02|10
1650259800000|2022-04-18 05:30:00|14377.96|14257.96|14381.05|14261.05|14381.05|14261.05|14377.96|14257.96|10
1650259810000|2022-04-18 05:30:10|14380.38|14260.38|14382.56|14262.56|14382.68|14262.68|14380.36|14260.36|10
1650259820000|2022-04-18 05:30:20|14382.74|14262.74|14382.7|14262.7|14384.08|14264.08|14382.67|14262.67|10
1650259830000|2022-04-18 05:30:30|14382.49|14262.49|14382.17|14262.17|14383.72|14263.72|14381.68|14261.68|9
1650259840000|2022-04-18 05:30:40|14383.29|14263.29|14382.38|14262.38|14383.9|14263.9|14381.22|14261.22|10
1650259850000|2022-04-18 05:30:50|14382.69|14262.69|14382.94|14262.94|14383.41|14263.41|14380.61|14260.61|10
1650259860000|2022-04-18 05:31:00|14382.85|14262.85|14374.74|14254.74|14382.85|14262.85|14374.74|14254.74|10
1650259870000|2022-04-18 05:31:10|14373.9|14253.9|14372|14252|14373.97|14253.97|14371.45|14251.45|10
1650259880000|2022-04-18 05:31:20|14370.93|14250.93|14368.97|14248.97|14370.93|14250.93|14368.97|14248.97|10
1650259890000|2022-04-18 05:31:30|14368.95|14248.95|14366.73|14246.73|14368.95|14248.95|14366.46|14246.46|10
1650259900000|2022-04-18 05:31:40|14366.69|14246.69|14365.94|14245.94|14366.69|14246.69|14365.7|14245.7|10
1650259910000|2022-04-18 05:31:50|14365.25|14245.25|14363.03|14243.03|14365.25|14245.25|14363.03|14243.03|10
1650259920000|2022-04-18 05:32:00|14363.57|14243.57|14365.48|14245.48|14365.48|14245.48|14363.57|14243.57|10
1650259930000|2022-04-18 05:32:10|14364.21|14244.21|14366.53|14246.53|14366.53|14246.53|14364.07|14244.07|10
1650259940000|2022-04-18 05:32:20|14366.76|14246.76|14368.41|14248.41|14368.65|14248.65|14366.76|14246.76|10
1650259950000|2022-04-18 05:32:30|14369|14249|14369.03|14249.03|14369.06|14249.06|14368.75|14248.75|10
1650259960000|2022-04-18 05:32:40|14368.8|14248.8|14368.6|14248.6|14368.86|14248.86|14368.11|14248.11|10
1650259970000|2022-04-18 05:32:50|14368.51|14248.51|14368.19|14248.19|14368.84|14248.84|14367.74|14247.74|10
1650259980000|2022-04-18 05:33:00|14368.15|14248.15|14368.44|14248.44|14368.46|14248.46|14367.83|14247.83|10
1650259990000|2022-04-18 05:33:10|14368.42|14248.42|14369.22|14249.22|14369.22|14249.22|14368.36|14248.36|9
1650260000000|2022-04-18 05:33:20|14369.36|14249.36|14369.53|14249.53|14369.84|14249.84|14369.36|14249.36|10
1650260010000|2022-04-18 05:33:30|14369.75|14249.75|14368.75|14248.75|14369.75|14249.75|14368.18|14248.18|10
1650260020000|2022-04-18 05:33:40|14368.15|14248.15|14366.36|14246.36|14368.15|14248.15|14366.36|14246.36|10
1650260030000|2022-04-18 05:33:50|14366.47|14246.47|14365.29|14245.29|14366.93|14246.93|14365.09|14245.09|9
1650260040000|2022-04-18 05:34:00|14365.42|14245.42|14365.29|14245.29|14365.42|14245.42|14365.13|14245.13|10
1650260050000|2022-04-18 05:34:10|14365.24|14245.24|14361.07|14241.07|14365.28|14245.28|14361.07|14241.07|10
1650260060000|2022-04-18 05:34:20|14361.15|14241.15|14362.44|14242.44|14362.44|14242.44|14360.55|14240.55|10
1650260070000|2022-04-18 05:34:30|14362.41|14242.41|14359.46|14239.46|14362.65|14242.65|14359.46|14239.46|10
1650260080000|2022-04-18 05:34:40|14359.19|14239.19|14357.89|14237.89|14359.21|14239.21|14357.89|14237.89|9
1650260090000|2022-04-18 05:34:50|14358.51|14238.51|14359.42|14239.42|14359.42|14239.42|14358.21|14238.21|10
1650260100000|2022-04-18 05:35:00|14359.31|14239.31|14359.74|14239.74|14360.24|14240.24|14359.31|14239.31|10
1650260110000|2022-04-18 05:35:10|14359.44|14239.44|14358.57|14238.57|14359.44|14239.44|14358.57|14238.57|10
1650260120000|2022-04-18 05:35:20|14358.59|14238.59|14358.94|14238.94|14359|14239|14358.54|14238.54|10
1650260130000|2022-04-18 05:35:30|14358.97|14238.97|14360.35|14240.35|14360.35|14240.35|14358.97|14238.97|9
1650260140000|2022-04-18 05:35:40|14360.42|14240.42|14360.66|14240.66|14360.76|14240.76|14360.02|14240.02|10
1650260150000|2022-04-18 05:35:50|14360.72|14240.72|14359.13|14239.13|14360.72|14240.72|14359.13|14239.13|9
1650260160000|2022-04-18 05:36:00|14358.85|14238.85|14359.05|14239.05|14359.14|14239.14|14358.85|14238.85|9
1650260170000|2022-04-18 05:36:10|14359.11|14239.11|14358.89|14238.89|14359.17|14239.17|14358.89|14238.89|9
1650260180000|2022-04-18 05:36:20|14358.54|14238.54|14358.52|14238.52|14358.54|14238.54|14357.9|14237.9|9
1650260190000|2022-04-18 05:36:30|14359.6|14239.6|14358.3|14238.3|14359.79|14239.79|14358.3|14238.3|9
1650260200000|2022-04-18 05:36:40|14358.58|14238.58|14358.69|14238.69|14358.99|14238.99|14358.15|14238.15|10
1650260210000|2022-04-18 05:36:50|14358.62|14238.62|14359.15|14239.15|14359.15|14239.15|14358.62|14238.62|10
1650260220000|2022-04-18 05:37:00|14358.73|14238.73|14357.92|14237.92|14358.98|14238.98|14357.69|14237.69|10
1650260230000|2022-04-18 05:37:10|14357.69|14237.69|14358.16|14238.16|14358.16|14238.16|14357.69|14237.69|9
1650260240000|2022-04-18 05:37:20|14358.08|14238.08|14357.58|14237.58|14358.08|14238.08|14357.28|14237.28|10
1650260250000|2022-04-18 05:37:30|14357.04|14237.04|14354.71|14234.71|14357.04|14237.04|14354.71|14234.71|10
1650260260000|2022-04-18 05:37:40|14354.59|14234.59|14351.44|14231.44|14354.59|14234.59|14351.44|14231.44|10
1650260270000|2022-04-18 05:37:50|14351.07|14231.07|14351.67|14231.67|14352|14232|14351.07|14231.07|10
1650260280000|2022-04-18 05:38:00|14351.77|14231.77|14351.78|14231.78|14352.29|14232.29|14351.75|14231.75|9
1650260290000|2022-04-18 05:38:10|14352.01|14232.01|14351.87|14231.87|14352.72|14232.72|14351.87|14231.87|10
1650260300000|2022-04-18 05:38:20|14351.89|14231.89|14352.5|14232.5|14352.5|14232.5|14351.89|14231.89|10
1650260310000|2022-04-18 05:38:30|14352.75|14232.75|14354.17|14234.17|14354.41|14234.41|14352.7|14232.7|10
1650260320000|2022-04-18 05:38:40|14354.56|14234.56|14354.15|14234.15|14354.59|14234.59|14354.15|14234.15|9
1650260330000|2022-04-18 05:38:50|14354.48|14234.48|14354.01|14234.01|14354.48|14234.48|14354.01|14234.01|9
1650260340000|2022-04-18 05:39:00|14353.9|14233.9|14353.87|14233.87|14354.01|14234.01|14353.71|14233.71|8
1650260350000|2022-04-18 05:39:10|14353.8|14233.8|14353.95|14233.95|14353.95|14233.95|14353.68|14233.68|8
1650260360000|2022-04-18 05:39:20|14353.86|14233.86|14353.58|14233.58|14354.05|14234.05|14353.58|14233.58|9
1650260370000|2022-04-18 05:39:30|14353.35|14233.35|14351.94|14231.94|14353.43|14233.43|14351.94|14231.94|10
1650260380000|2022-04-18 05:39:40|14351.9|14231.9|14352.45|14232.45|14352.45|14232.45|14351.9|14231.9|8
1650260390000|2022-04-18 05:39:50|14352.31|14232.31|14352.8|14232.8|14353.11|14233.11|14352.16|14232.16|9
1650260400000|2022-04-18 05:40:00|14353|14233|14352.56|14232.56|14353.08|14233.08|14352.41|14232.41|9
1650260410000|2022-04-18 05:40:10|14352.6|14232.6|14352|14232|14352.6|14232.6|14351.85|14231.85|10
1650260420000|2022-04-18 05:40:20|14352.37|14232.37|14354.04|14234.04|14354.13|14234.13|14352.37|14232.37|10
1650260430000|2022-04-18 05:40:30|14354.5|14234.5|14354.73|14234.73|14354.84|14234.84|14354.19|14234.19|10
1650260440000|2022-04-18 05:40:40|14355.06|14235.06|14354.93|14234.93|14355.46|14235.46|14354.9|14234.9|10
1650260450000|2022-04-18 05:40:50|14355.23|14235.23|14358.93|14238.93|14358.93|14238.93|14355.23|14235.23|10
1650260460000|2022-04-18 05:41:00|14359.14|14239.14|14360.12|14240.12|14360.12|14240.12|14359.11|14239.11|10
1650260470000|2022-04-18 05:41:10|14360.29|14240.29|14359.88|14239.88|14360.29|14240.29|14359.79|14239.79|10
1650260480000|2022-04-18 05:41:20|14359.75|14239.75|14359.78|14239.78|14360.51|14240.51|14359.51|14239.51|10
1650260490000|2022-04-18 05:41:30|14359.73|14239.73|14359.46|14239.46|14359.95|14239.95|14359.06|14239.06|10
1650260500000|2022-04-18 05:41:40|14359.43|14239.43|14361.44|14241.44|14361.48|14241.48|14359.43|14239.43|10
1650260510000|2022-04-18 05:41:50|14361.54|14241.54|14362.15|14242.15|14362.65|14242.65|14361.54|14241.54|10
1650260520000|2022-04-18 05:42:00|14362.41|14242.41|14362.02|14242.02|14363.17|14243.17|14362.02|14242.02|10
1650260530000|2022-04-18 05:42:10|14362.05|14242.05|14361.51|14241.51|14362.14|14242.14|14361.34|14241.34|10
1650260540000|2022-04-18 05:42:20|14361.12|14241.12|14361.67|14241.67|14361.67|14241.67|14360.97|14240.97|10
1650260550000|2022-04-18 05:42:30|14361.72|14241.72|14361.52|14241.52|14361.72|14241.72|14361.23|14241.23|10
1650260560000|2022-04-18 05:42:40|14361.73|14241.73|14361.26|14241.26|14361.92|14241.92|14361.22|14241.22|8
1650260570000|2022-04-18 05:42:50|14361.42|14241.42|14362.06|14242.06|14362.06|14242.06|14361.4|14241.4|9
1650260580000|2022-04-18 05:43:00|14362.28|14242.28|14362.92|14242.92|14362.92|14242.92|14362.26|14242.26|10
1650260590000|2022-04-18 05:43:10|14363.04|14243.04|14362.28|14242.28|14363.04|14243.04|14362.23|14242.23|9
1650260600000|2022-04-18 05:43:20|14362.27|14242.27|14362.21|14242.21|14362.27|14242.27|14361.93|14241.93|9
1650260610000|2022-04-18 05:43:30|14362.25|14242.25|14363.11|14243.11|14363.36|14243.36|14362.21|14242.21|10
1650260620000|2022-04-18 05:43:40|14363.34|14243.34|14363.6|14243.6|14363.6|14243.6|14363.34|14243.34|10
1650260630000|2022-04-18 05:43:50|14362.76|14242.76|14361.75|14241.75|14362.98|14242.98|14361.75|14241.75|10
1650260640000|2022-04-18 05:44:00|14361.42|14241.42|14359.65|14239.65|14361.42|14241.42|14359.65|14239.65|10
1650260650000|2022-04-18 05:44:10|14359.67|14239.67|14359.8|14239.8|14359.97|14239.97|14359.47|14239.47|10
1650260660000|2022-04-18 05:44:20|14360.03|14240.03|14359.69|14239.69|14360.03|14240.03|14359.53|14239.53|10
1650260670000|2022-04-18 05:44:30|14359.59|14239.59|14359.53|14239.53|14359.59|14239.59|14359.14|14239.14|10
1650260680000|2022-04-18 05:44:40|14359.58|14239.58|14360.95|14240.95|14360.95|14240.95|14359.58|14239.58|10
1650260690000|2022-04-18 05:44:50|14361.04|14241.04|14361.13|14241.13|14361.15|14241.15|14360.88|14240.88|10
1650260700000|2022-04-18 05:45:00|14361|14241|14361.6|14241.6|14361.6|14241.6|14360.74|14240.74|9
1650260710000|2022-04-18 05:45:10|14361.48|14241.48|14359.07|14239.07|14361.48|14241.48|14359.07|14239.07|10
1650260720000|2022-04-18 05:45:20|14358.99|14238.99|14360.86|14240.86|14360.91|14240.91|14358.99|14238.99|10
1650260730000|2022-04-18 05:45:30|14361.43|14241.43|14366.08|14246.08|14366.08|14246.08|14361.43|14241.43|10
1650260740000|2022-04-18 05:45:40|14366.25|14246.25|14368.02|14248.02|14368.02|14248.02|14366.25|14246.25|10
1650260750000|2022-04-18 05:45:50|14367.94|14247.94|14368.54|14248.54|14368.54|14248.54|14367.89|14247.89|10
1650260760000|2022-04-18 05:46:00|14368.56|14248.56|14368.2|14248.2|14368.65|14248.65|14368.2|14248.2|10
1650260770000|2022-04-18 05:46:10|14368.31|14248.31|14368.2|14248.2|14368.75|14248.75|14368.2|14248.2|10
1650260780000|2022-04-18 05:46:20|14368.17|14248.17|14368.67|14248.67|14368.67|14248.67|14368.13|14248.13|8
1650260790000|2022-04-18 05:46:30|14368.73|14248.73|14368.57|14248.57|14369.12|14249.12|14368.46|14248.46|10
1650260800000|2022-04-18 05:46:40|14368|14248|14366.98|14246.98|14368|14248|14366.98|14246.98|10
1650260810000|2022-04-18 05:46:50|14367.03|14247.03|14367.07|14247.07|14367.16|14247.16|14366.38|14246.38|10
1650260820000|2022-04-18 05:47:00|14367.16|14247.16|14367.38|14247.38|14367.41|14247.41|14367.03|14247.03|10
1650260830000|2022-04-18 05:47:10|14367.49|14247.49|14367.51|14247.51|14367.61|14247.61|14367.4|14247.4|10
1650260840000|2022-04-18 05:47:20|14367.83|14247.83|14367.33|14247.33|14367.83|14247.83|14367.21|14247.21|10
1650260850000|2022-04-18 05:47:30|14367.25|14247.25|14368.74|14248.74|14368.74|14248.74|14367.25|14247.25|10
1650260860000|2022-04-18 05:47:40|14368.88|14248.88|14368.54|14248.54|14368.88|14248.88|14368.26|14248.26|10
1650260870000|2022-04-18 05:47:50|14368.58|14248.58|14368.56|14248.56|14369.29|14249.29|14368.56|14248.56|10
1650260880000|2022-04-18 05:48:00|14368.47|14248.47|14368.59|14248.59|14368.75|14248.75|14368.47|14248.47|9
1650260890000|2022-04-18 05:48:10|14368.82|14248.82|14369.2|14249.2|14369.2|14249.2|14368.72|14248.72|10
1650260900000|2022-04-18 05:48:20|14368.97|14248.97|14368.06|14248.06|14368.97|14248.97|14367.87|14247.87|10
1650260910000|2022-04-18 05:48:30|14367.99|14247.99|14365.35|14245.35|14367.99|14247.99|14365.35|14245.35|10
1650260920000|2022-04-18 05:48:40|14365.14|14245.14|14362.2|14242.2|14365.14|14245.14|14362.07|14242.07|10
1650260930000|2022-04-18 05:48:50|14361.59|14241.59|14362.16|14242.16|14362.16|14242.16|14360.98|14240.98|8
1650260940000|2022-04-18 05:49:00|14362.13|14242.13|14360.8|14240.8|14362.13|14242.13|14360.8|14240.8|10
1650260950000|2022-04-18 05:49:10|14360.59|14240.59|14360.32|14240.32|14360.76|14240.76|14359.8|14239.8|9
1650260960000|2022-04-18 05:49:20|14360.21|14240.21|14358.51|14238.51|14360.53|14240.53|14358.51|14238.51|10
1650260970000|2022-04-18 05:49:30|14357.66|14237.66|14354.64|14234.64|14357.66|14237.66|14354.64|14234.64|10
1650260980000|2022-04-18 05:49:40|14354.13|14234.13|14352.73|14232.73|14354.13|14234.13|14352.71|14232.71|10
1650260990000|2022-04-18 05:49:50|14352.38|14232.38|14351.88|14231.88|14352.38|14232.38|14351.78|14231.78|9
1650261000000|2022-04-18 05:50:00|14351.86|14231.86|14353.06|14233.06|14353.06|14233.06|14351.84|14231.84|9
1650261010000|2022-04-18 05:50:10|14352.91|14232.91|14352.57|14232.57|14352.91|14232.91|14352.26|14232.26|10
1650261020000|2022-04-18 05:50:20|14352.66|14232.66|14350.58|14230.58|14352.77|14232.77|14350.58|14230.58|9
1650261030000|2022-04-18 05:50:30|14350.77|14230.77|14349.79|14229.79|14350.86|14230.86|14349.79|14229.79|10
1650261040000|2022-04-18 05:50:40|14349.74|14229.74|14348.99|14228.99|14349.74|14229.74|14348.89|14228.89|9
1650261050000|2022-04-18 05:50:50|14348.8|14228.8|14348.25|14228.25|14348.83|14228.83|14348.18|14228.18|10
1650261060000|2022-04-18 05:51:00|14348.3|14228.3|14350.66|14230.66|14350.66|14230.66|14348.3|14228.3|10
1650261070000|2022-04-18 05:51:10|14351.03|14231.03|14355.59|14235.59|14355.75|14235.75|14351.03|14231.03|9
1650261080000|2022-04-18 05:51:20|14356.21|14236.21|14357.97|14237.97|14358.07|14238.07|14356.21|14236.21|10
1650261090000|2022-04-18 05:51:30|14359.33|14239.33|14363.43|14243.43|14363.43|14243.43|14359.33|14239.33|10
1650261100000|2022-04-18 05:51:40|14363.62|14243.62|14367.11|14247.11|14367.48|14247.48|14363.62|14243.62|10
1650261110000|2022-04-18 05:51:50|14367.02|14247.02|14366.41|14246.41|14367.36|14247.36|14366.41|14246.41|10
1650261120000|2022-04-18 05:52:00|14366.4|14246.4|14367.07|14247.07|14367.09|14247.09|14365.79|14245.79|10
1650261130000|2022-04-18 05:52:10|14366.96|14246.96|14367.32|14247.32|14367.32|14247.32|14366.77|14246.77|10
1650261140000|2022-04-18 05:52:20|14367.39|14247.39|14365.53|14245.53|14367.39|14247.39|14365.53|14245.53|10
1650261150000|2022-04-18 05:52:30|14365.61|14245.61|14364.39|14244.39|14365.61|14245.61|14364.39|14244.39|10
1650261160000|2022-04-18 05:52:40|14364.31|14244.31|14361.03|14241.03|14364.49|14244.49|14361.03|14241.03|10
1650261170000|2022-04-18 05:52:50|14361.34|14241.34|14358.35|14238.35|14361.34|14241.34|14358.35|14238.35|10
1650261180000|2022-04-18 05:53:00|14358.02|14238.02|14357.3|14237.3|14358.36|14238.36|14357.3|14237.3|10
1650261190000|2022-04-18 05:53:10|14356.78|14236.78|14354.88|14234.88|14357.24|14237.24|14354.88|14234.88|10
1650261200000|2022-04-18 05:53:20|14354.07|14234.07|14352.44|14232.44|14354.76|14234.76|14352.24|14232.24|9
1650261210000|2022-04-18 05:53:30|14352.5|14232.5|14353.03|14233.03|14353.03|14233.03|14352.28|14232.28|9
1650261220000|2022-04-18 05:53:40|14353.06|14233.06|14351.8|14231.8|14353.06|14233.06|14351.8|14231.8|10
1650261230000|2022-04-18 05:53:50|14351.37|14231.37|14350.52|14230.52|14351.87|14231.87|14350.52|14230.52|10
1650261240000|2022-04-18 05:54:00|14349.89|14229.89|14347.58|14227.58|14349.89|14229.89|14347.57|14227.57|10
1650261250000|2022-04-18 05:54:10|14347.88|14227.88|14351.96|14231.96|14351.96|14231.96|14347.77|14227.77|10
1650261260000|2022-04-18 05:54:20|14351.82|14231.82|14354.88|14234.88|14354.88|14234.88|14350.88|14230.88|10
1650261270000|2022-04-18 05:54:30|14354.93|14234.93|14354.61|14234.61|14355.71|14235.71|14354.3|14234.3|10
1650261280000|2022-04-18 05:54:40|14354.67|14234.67|14351.45|14231.45|14354.98|14234.98|14351.45|14231.45|10
1650261290000|2022-04-18 05:54:50|14349.49|14229.49|14348.65|14228.65|14350.11|14230.11|14348.16|14228.16|10
1650261300000|2022-04-18 05:55:00|14348.69|14228.69|14348.99|14228.99|14349.3|14229.3|14348.47|14228.47|8
1650261310000|2022-04-18 05:55:10|14349.19|14229.19|14349.3|14229.3|14349.5|14229.5|14348.95|14228.95|10
1650261320000|2022-04-18 05:55:20|14349.69|14229.69|14350.34|14230.34|14350.78|14230.78|14349.58|14229.58|10
1650261330000|2022-04-18 05:55:30|14350.88|14230.88|14351.49|14231.49|14351.96|14231.96|14350.85|14230.85|10
1650261340000|2022-04-18 05:55:40|14351.31|14231.31|14351.41|14231.41|14352.07|14232.07|14351.13|14231.13|10
1650261350000|2022-04-18 05:55:50|14352.19|14232.19|14353.12|14233.12|14353.32|14233.32|14351.65|14231.65|10
1650261360000|2022-04-18 05:56:00|14353.18|14233.18|14352.96|14232.96|14353.52|14233.52|14352.96|14232.96|10
1650261370000|2022-04-18 05:56:10|14352.92|14232.92|14353.59|14233.59|14354.19|14234.19|14352.92|14232.92|10
1650261380000|2022-04-18 05:56:20|14353.54|14233.54|14352.44|14232.44|14353.77|14233.77|14352.44|14232.44|10
1650261390000|2022-04-18 05:56:30|14353|14233|14352.81|14232.81|14353.31|14233.31|14352.37|14232.37|10
1650261400000|2022-04-18 05:56:40|14352.85|14232.85|14351.07|14231.07|14353.29|14233.29|14351.07|14231.07|10
1650261410000|2022-04-18 05:56:50|14350.43|14230.43|14349.49|14229.49|14350.5|14230.5|14349.49|14229.49|10
1650261420000|2022-04-18 05:57:00|14350.28|14230.28|14350.24|14230.24|14350.77|14230.77|14349.51|14229.51|10
1650261430000|2022-04-18 05:57:10|14350.4|14230.4|14350.7|14230.7|14350.7|14230.7|14349.79|14229.79|10
1650261440000|2022-04-18 05:57:20|14350.79|14230.79|14349.24|14229.24|14350.86|14230.86|14349.24|14229.24|10
1650261450000|2022-04-18 05:57:30|14349.41|14229.41|14348.94|14228.94|14349.69|14229.69|14348.94|14228.94|9
1650261460000|2022-04-18 05:57:40|14349.43|14229.43|14348.95|14228.95|14349.68|14229.68|14348.72|14228.72|8
1650261470000|2022-04-18 05:57:50|14349.89|14229.89|14347.29|14227.29|14349.89|14229.89|14347.29|14227.29|10
1650261480000|2022-04-18 05:58:00|14347.47|14227.47|14347.22|14227.22|14347.47|14227.47|14346.92|14226.92|10
1650261490000|2022-04-18 05:58:10|14347.21|14227.21|14346.93|14226.93|14347.29|14227.29|14346.86|14226.86|9
1650261500000|2022-04-18 05:58:20|14346.87|14226.87|14345.5|14225.5|14346.87|14226.87|14345.5|14225.5|10
1650261510000|2022-04-18 05:58:30|14345.35|14225.35|14345.82|14225.82|14346.05|14226.05|14345.15|14225.15|10
1650261520000|2022-04-18 05:58:40|14345.75|14225.75|14346.11|14226.11|14346.4|14226.4|14345.63|14225.63|9
1650261530000|2022-04-18 05:58:50|14346.41|14226.41|14345.25|14225.25|14346.61|14226.61|14345.25|14225.25|10
1650261540000|2022-04-18 05:59:00|14344.93|14224.93|14346.45|14226.45|14346.45|14226.45|14344.78|14224.78|9
1650261550000|2022-04-18 05:59:10|14346.41|14226.41|14347.95|14227.95|14348.01|14228.01|14346.41|14226.41|9
1650261560000|2022-04-18 05:59:20|14347.69|14227.69|14347.31|14227.31|14348.17|14228.17|14347.31|14227.31|10
1650261570000|2022-04-18 05:59:30|14347.37|14227.37|14346.56|14226.56|14347.41|14227.41|14346.51|14226.51|10
1650261580000|2022-04-18 05:59:40|14346.51|14226.51|14347.14|14227.14|14347.14|14227.14|14345.51|14225.51|10
1650261590000|2022-04-18 05:59:50|14347.17|14227.17|14347.22|14227.22|14347.22|14227.22|14346.81|14226.81|9
1650261600000|2022-04-18 06:00:00|14347.09|14227.09|14345.01|14225.01|14347.09|14227.09|14344.94|14224.94|10
1650261610000|2022-04-18 06:00:10|14344.6|14224.6|14344.22|14224.22|14344.6|14224.6|14343.9|14223.9|10
1650261620000|2022-04-18 06:00:20|14344.07|14224.07|14343.84|14223.84|14344.07|14224.07|14343.59|14223.59|10
1650261630000|2022-04-18 06:00:30|14343.8|14223.8|14343.61|14223.61|14344.01|14224.01|14343.48|14223.48|8
1650261640000|2022-04-18 06:00:40|14343.46|14223.46|14342.71|14222.71|14343.73|14223.73|14342.71|14222.71|10
1650261650000|2022-04-18 06:00:50|14342.58|14222.58|14343.57|14223.57|14343.59|14223.59|14342.58|14222.58|10
1650261660000|2022-04-18 06:01:00|14343.52|14223.52|14342.46|14222.46|14343.52|14223.52|14342.46|14222.46|10
1650261670000|2022-04-18 06:01:10|14342.15|14222.15|14342.73|14222.73|14342.8|14222.8|14342.15|14222.15|9
1650261680000|2022-04-18 06:01:20|14343.12|14223.12|14343.83|14223.83|14344.01|14224.01|14343.12|14223.12|10
1650261690000|2022-04-18 06:01:30|14344.34|14224.34|14344.37|14224.37|14344.37|14224.37|14343.75|14223.75|10
1650261700000|2022-04-18 06:01:40|14344.47|14224.47|14343.86|14223.86|14344.47|14224.47|14343.86|14223.86|7
1650261710000|2022-04-18 06:01:50|14343.96|14223.96|14343.93|14223.93|14344.24|14224.24|14343.85|14223.85|7
1650261720000|2022-04-18 06:02:00|14343.91|14223.91|14343.49|14223.49|14343.91|14223.91|14343.33|14223.33|10
1650261730000|2022-04-18 06:02:10|14343.59|14223.59|14343.56|14223.56|14343.59|14223.59|14343.24|14223.24|9
1650261740000|2022-04-18 06:02:20|14343.69|14223.69|14343.68|14223.68|14344.01|14224.01|14343.55|14223.55|10
1650261750000|2022-04-18 06:02:30|14343.79|14223.79|14343.79|14223.79|14343.92|14223.92|14343.38|14223.38|10
1650261760000|2022-04-18 06:02:40|14343.97|14223.97|14344.89|14224.89|14345.01|14225.01|14343.97|14223.97|10
1650261770000|2022-04-18 06:02:50|14344.72|14224.72|14343.93|14223.93|14344.94|14224.94|14343.93|14223.93|10
1650261780000|2022-04-18 06:03:00|14343.81|14223.81|14343.99|14223.99|14344.08|14224.08|14343.78|14223.78|9
1650261790000|2022-04-18 06:03:10|14343.94|14223.94|14343.78|14223.78|14344.16|14224.16|14343.58|14223.58|10
1650261800000|2022-04-18 06:03:20|14343.85|14223.85|14345.51|14225.51|14345.6|14225.6|14343.85|14223.85|10
1650261810000|2022-04-18 06:03:30|14345.67|14225.67|14345.65|14225.65|14346.62|14226.62|14345.65|14225.65|10
1650261820000|2022-04-18 06:03:40|14345.92|14225.92|14346.55|14226.55|14346.55|14226.55|14345.74|14225.74|9
1650261830000|2022-04-18 06:03:50|14346.66|14226.66|14347.45|14227.45|14347.45|14227.45|14346.66|14226.66|10
1650261840000|2022-04-18 06:04:00|14347.7|14227.7|14347.85|14227.85|14348.07|14228.07|14347.7|14227.7|9
1650261850000|2022-04-18 06:04:10|14347.89|14227.89|14349|14229|14349.3|14229.3|14347.89|14227.89|10
1650261860000|2022-04-18 06:04:20|14349.06|14229.06|14348.2|14228.2|14349.06|14229.06|14348.2|14228.2|10
1650261870000|2022-04-18 06:04:30|14348.33|14228.33|14348.15|14228.15|14348.41|14228.41|14348.15|14228.15|10
1650261880000|2022-04-18 06:04:40|14348.27|14228.27|14348.95|14228.95|14349|14229|14348.17|14228.17|9
1650261890000|2022-04-18 06:04:50|14349.29|14229.29|14350.63|14230.63|14350.79|14230.79|14349.29|14229.29|10
1650261900000|2022-04-18 06:05:00|14351.03|14231.03|14352.79|14232.79|14352.79|14232.79|14351.03|14231.03|10
1650261910000|2022-04-18 06:05:10|14352.2|14232.2|14352.52|14232.52|14352.59|14232.59|14352.2|14232.2|9
1650261920000|2022-04-18 06:05:20|14352.51|14232.51|14355.39|14235.39|14355.39|14235.39|14352.51|14232.51|9
1650261930000|2022-04-18 06:05:30|14355.34|14235.34|14358.05|14238.05|14358.05|14238.05|14355.34|14235.34|10
1650261940000|2022-04-18 06:05:40|14357.29|14237.29|14358.06|14238.06|14358.09|14238.09|14357.29|14237.29|10
1650261950000|2022-04-18 06:05:50|14358.37|14238.37|14358.17|14238.17|14358.37|14238.37|14357.66|14237.66|10
1650261960000|2022-04-18 06:06:00|14358.77|14238.77|14359.06|14239.06|14360.15|14240.15|14358.68|14238.68|10
1650261970000|2022-04-18 06:06:10|14358.42|14238.42|14358.82|14238.82|14358.82|14238.82|14358.18|14238.18|10
1650261980000|2022-04-18 06:06:20|14359.01|14239.01|14359.78|14239.78|14359.78|14239.78|14358.8|14238.8|10
1650261990000|2022-04-18 06:06:30|14359.65|14239.65|14361.05|14241.05|14361.05|14241.05|14359.65|14239.65|10
1650262000000|2022-04-18 06:06:40|14360.89|14240.89|14359.33|14239.33|14360.89|14240.89|14359.33|14239.33|10
1650262010000|2022-04-18 06:06:50|14359.08|14239.08|14358.84|14238.84|14359.16|14239.16|14358.8|14238.8|9
1650262020000|2022-04-18 06:07:00|14358.76|14238.76|14358.87|14238.87|14359.36|14239.36|14358.71|14238.71|10
1650262030000|2022-04-18 06:07:10|14359.4|14239.4|14361.79|14241.79|14361.79|14241.79|14359.3|14239.3|10
1650262040000|2022-04-18 06:07:20|14361.92|14241.92|14363.99|14243.99|14363.99|14243.99|14361.92|14241.92|9
1650262050000|2022-04-18 06:07:30|14363.95|14243.95|14364.91|14244.91|14364.94|14244.94|14363.95|14243.95|9
1650262060000|2022-04-18 06:07:40|14365.27|14245.27|14365.77|14245.77|14365.87|14245.87|14365.27|14245.27|10
1650262070000|2022-04-18 06:07:50|14366.36|14246.36|14366.9|14246.9|14367.76|14247.76|14366.36|14246.36|9
1650262080000|2022-04-18 06:08:00|14366.88|14246.88|14366.77|14246.77|14366.99|14246.99|14366.64|14246.64|10
1650262090000|2022-04-18 06:08:10|14366.71|14246.71|14367.61|14247.61|14367.61|14247.61|14366.71|14246.71|10
1650262100000|2022-04-18 06:08:20|14367.04|14247.04|14367.82|14247.82|14367.82|14247.82|14366.95|14246.95|9
1650262110000|2022-04-18 06:08:30|14367.78|14247.78|14368.41|14248.41|14368.41|14248.41|14367.7|14247.7|10
1650262120000|2022-04-18 06:08:40|14368.23|14248.23|14370.09|14250.09|14370.09|14250.09|14368.23|14248.23|9
1650262130000|2022-04-18 06:08:50|14369.94|14249.94|14374.32|14254.32|14374.32|14254.32|14369.94|14249.94|10
1650262140000|2022-04-18 06:09:00|14374.51|14254.51|14375.63|14255.63|14375.63|14255.63|14374.51|14254.51|10
1650262150000|2022-04-18 06:09:10|14376.52|14256.52|14379.39|14259.39|14379.4|14259.4|14376.52|14256.52|10
1650262160000|2022-04-18 06:09:20|14379.94|14259.94|14381.37|14261.37|14381.41|14261.41|14379.94|14259.94|10
1650262170000|2022-04-18 06:09:30|14382.28|14262.28|14382.76|14262.76|14382.76|14262.76|14382.2|14262.2|10
1650262180000|2022-04-18 06:09:40|14382.67|14262.67|14382.93|14262.93|14382.93|14262.93|14382.39|14262.39|8
1650262190000|2022-04-18 06:09:50|14382.79|14262.79|14382.7|14262.7|14383.16|14263.16|14382.68|14262.68|8
1650262200000|2022-04-18 06:10:00|14383.88|14263.88|14384.13|14264.13|14384.13|14264.13|14383.48|14263.48|10
1650262210000|2022-04-18 06:10:10|14384.52|14264.52|14382.68|14262.68|14384.52|14264.52|14382.68|14262.68|10
1650262220000|2022-04-18 06:10:20|14382.11|14262.11|14381.19|14261.19|14382.11|14262.11|14381.17|14261.17|10
1650262230000|2022-04-18 06:10:30|14381.25|14261.25|14381.12|14261.12|14381.25|14261.25|14380.7|14260.7|7
1650262240000|2022-04-18 06:10:40|14381.2|14261.2|14382.16|14262.16|14382.27|14262.27|14381.04|14261.04|10
1650262250000|2022-04-18 06:10:50|14381.68|14261.68|14380.94|14260.94|14381.71|14261.71|14380.94|14260.94|9
1650262260000|2022-04-18 06:11:00|14381.02|14261.02|14379.78|14259.78|14381.02|14261.02|14379.78|14259.78|10
1650262270000|2022-04-18 06:11:10|14380.11|14260.11|14378.1|14258.1|14380.16|14260.16|14378.1|14258.1|10
1650262280000|2022-04-18 06:11:20|14377.79|14257.79|14373.71|14253.71|14377.79|14257.79|14373.71|14253.71|10
1650262290000|2022-04-18 06:11:30|14373.43|14253.43|14370.34|14250.34|14373.43|14253.43|14370.34|14250.34|10
1650262300000|2022-04-18 06:11:40|14370.21|14250.21|14367.78|14247.78|14370.61|14250.61|14367.78|14247.78|10
1650262310000|2022-04-18 06:11:50|14367.38|14247.38|14365.38|14245.38|14367.38|14247.38|14365.33|14245.33|10
1650262320000|2022-04-18 06:12:00|14365.01|14245.01|14363.54|14243.54|14365.02|14245.02|14363.54|14243.54|10
1650262330000|2022-04-18 06:12:10|14364.14|14244.14|14364.33|14244.33|14364.33|14244.33|14363.93|14243.93|10
1650262340000|2022-04-18 06:12:20|14364.56|14244.56|14363.31|14243.31|14364.56|14244.56|14363.26|14243.26|10
1650262350000|2022-04-18 06:12:30|14363.65|14243.65|14361.69|14241.69|14363.65|14243.65|14361.69|14241.69|10
1650262360000|2022-04-18 06:12:40|14360.7|14240.7|14361.83|14241.83|14361.83|14241.83|14360.7|14240.7|10
1650262370000|2022-04-18 06:12:50|14362.02|14242.02|14362.82|14242.82|14362.82|14242.82|14361.7|14241.7|10
1650262380000|2022-04-18 06:13:00|14362.74|14242.74|14363.27|14243.27|14363.27|14243.27|14362.74|14242.74|9
1650262390000|2022-04-18 06:13:10|14363.32|14243.32|14363.16|14243.16|14363.33|14243.33|14363.15|14243.15|9
1650262400000|2022-04-18 06:13:20|14363.11|14243.11|14360.7|14240.7|14363.11|14243.11|14360.7|14240.7|8
1650262410000|2022-04-18 06:13:30|14360.28|14240.28|14356.95|14236.95|14360.28|14240.28|14356.95|14236.95|8
1650262420000|2022-04-18 06:13:40|14356.34|14236.34|14355.26|14235.26|14356.49|14236.49|14355.13|14235.13|10
1650262430000|2022-04-18 06:13:50|14355.05|14235.05|14354.53|14234.53|14355.44|14235.44|14354.53|14234.53|10
1650262440000|2022-04-18 06:14:00|14354.32|14234.32|14355.64|14235.64|14355.9|14235.9|14354.32|14234.32|10
1650262450000|2022-04-18 06:14:10|14355.75|14235.75|14356.38|14236.38|14356.38|14236.38|14355.75|14235.75|8
1650262460000|2022-04-18 06:14:20|14356.29|14236.29|14358.79|14238.79|14358.79|14238.79|14356.29|14236.29|10
1650262470000|2022-04-18 06:14:30|14359.32|14239.32|14360.39|14240.39|14360.39|14240.39|14359.32|14239.32|10
1650262480000|2022-04-18 06:14:40|14360.68|14240.68|14362.3|14242.3|14362.5|14242.5|14360.68|14240.68|10
1650262490000|2022-04-18 06:14:50|14362.27|14242.27|14363.4|14243.4|14363.41|14243.41|14362.27|14242.27|9
1650262500000|2022-04-18 06:15:00|14363.44|14243.44|14362.16|14242.16|14363.46|14243.46|14362.16|14242.16|9
1650262510000|2022-04-18 06:15:10|14362.01|14242.01|14363.14|14243.14|14363.14|14243.14|14361.49|14241.49|10
1650262520000|2022-04-18 06:15:20|14363.33|14243.33|14365.36|14245.36|14365.36|14245.36|14363.33|14243.33|10
1650262530000|2022-04-18 06:15:30|14364.97|14244.97|14364.76|14244.76|14365.15|14245.15|14364.53|14244.53|9
1650262540000|2022-04-18 06:15:40|14365.13|14245.13|14364.83|14244.83|14365.82|14245.82|14364.71|14244.71|10
1650262550000|2022-04-18 06:15:50|14364.76|14244.76|14364.08|14244.08|14364.83|14244.83|14364.08|14244.08|9
1650262560000|2022-04-18 06:16:00|14363.81|14243.81|14363.91|14243.91|14363.97|14243.97|14363.57|14243.57|10
1650262570000|2022-04-18 06:16:10|14364.13|14244.13|14365.41|14245.41|14365.41|14245.41|14364.1|14244.1|10
1650262580000|2022-04-18 06:16:20|14365.22|14245.22|14365.76|14245.76|14365.89|14245.89|14365.22|14245.22|7
1650262590000|2022-04-18 06:16:30|14365.69|14245.69|14365.58|14245.58|14365.69|14245.69|14365.31|14245.31|8
1650262600000|2022-04-18 06:16:40|14365.63|14245.63|14366.86|14246.86|14366.97|14246.97|14365.39|14245.39|10
1650262610000|2022-04-18 06:16:50|14367.07|14247.07|14367.24|14247.24|14367.47|14247.47|14366.58|14246.58|10
1650262620000|2022-04-18 06:17:00|14367.63|14247.63|14367.46|14247.46|14367.84|14247.84|14367.41|14247.41|10
1650262630000|2022-04-18 06:17:10|14367.47|14247.47|14367.88|14247.88|14367.88|14247.88|14367.41|14247.41|9
1650262640000|2022-04-18 06:17:20|14367.96|14247.96|14368.05|14248.05|14368.26|14248.26|14367.87|14247.87|10
1650262650000|2022-04-18 06:17:30|14368.07|14248.07|14367.03|14247.03|14368.07|14248.07|14367.03|14247.03|9
1650262660000|2022-04-18 06:17:40|14367.15|14247.15|14367.01|14247.01|14367.53|14247.53|14366.86|14246.86|10
1650262670000|2022-04-18 06:17:50|14366.87|14246.87|14366.16|14246.16|14366.89|14246.89|14366.16|14246.16|9
1650262680000|2022-04-18 06:18:00|14365.75|14245.75|14365.56|14245.56|14365.8|14245.8|14365.29|14245.29|10
1650262690000|2022-04-18 06:18:10|14365.64|14245.64|14366.48|14246.48|14366.48|14246.48|14365.64|14245.64|10
1650262700000|2022-04-18 06:18:20|14366.42|14246.42|14366.46|14246.46|14366.76|14246.76|14366.4|14246.4|10
1650262710000|2022-04-18 06:18:30|14366.54|14246.54|14366.76|14246.76|14366.76|14246.76|14366.54|14246.54|9
1650262720000|2022-04-18 06:18:40|14366.71|14246.71|14367.09|14247.09|14367.09|14247.09|14366.64|14246.64|10
1650262730000|2022-04-18 06:18:50|14366.98|14246.98|14369.03|14249.03|14369.03|14249.03|14366.91|14246.91|9
1650262740000|2022-04-18 06:19:00|14369.17|14249.17|14369.43|14249.43|14369.57|14249.57|14369.13|14249.13|10
1650262750000|2022-04-18 06:19:10|14369.49|14249.49|14369.66|14249.66|14369.68|14249.68|14369.41|14249.41|9
1650262760000|2022-04-18 06:19:20|14369.71|14249.71|14369.63|14249.63|14369.71|14249.71|14369.58|14249.58|9
1650262770000|2022-04-18 06:19:30|14369.5|14249.5|14369.16|14249.16|14369.69|14249.69|14368.9|14248.9|10
1650262780000|2022-04-18 06:19:40|14368.72|14248.72|14368.52|14248.52|14368.72|14248.72|14368.25|14248.25|8
1650262790000|2022-04-18 06:19:50|14368.69|14248.69|14368.91|14248.91|14368.91|14248.91|14368.09|14248.09|9
1650262800000|2022-04-18 06:20:00|14368.87|14248.87|14368.5|14248.5|14368.87|14248.87|14368.5|14248.5|9
1650262810000|2022-04-18 06:20:10|14368.6|14248.6|14368.77|14248.77|14369.06|14249.06|14368.31|14248.31|10
1650262820000|2022-04-18 06:20:20|14369.23|14249.23|14369.17|14249.17|14369.33|14249.33|14369|14249|9
1650262830000|2022-04-18 06:20:30|14369.08|14249.08|14369.9|14249.9|14369.98|14249.98|14369.06|14249.06|10
1650262840000|2022-04-18 06:20:40|14370.02|14250.02|14369.39|14249.39|14370.02|14250.02|14369.39|14249.39|10
1650262850000|2022-04-18 06:20:50|14369.27|14249.27|14369.48|14249.48|14369.51|14249.51|14369.26|14249.26|6
1650262860000|2022-04-18 06:21:00|14369.44|14249.44|14369.49|14249.49|14369.53|14249.53|14369.16|14249.16|10
1650262870000|2022-04-18 06:21:10|14369.23|14249.23|14369.12|14249.12|14369.35|14249.35|14369.02|14249.02|9
1650262880000|2022-04-18 06:21:20|14369.09|14249.09|14369.33|14249.33|14369.33|14249.33|14368.97|14248.97|10
1650262890000|2022-04-18 06:21:30|14369.29|14249.29|14369.25|14249.25|14369.68|14249.68|14369.25|14249.25|8
1650262900000|2022-04-18 06:21:40|14369.41|14249.41|14369.22|14249.22|14369.54|14249.54|14369.21|14249.21|10
1650262910000|2022-04-18 06:21:50|14369.27|14249.27|14369.3|14249.3|14369.45|14249.45|14369.19|14249.19|8
1650262920000|2022-04-18 06:22:00|14369.23|14249.23|14369.42|14249.42|14369.42|14249.42|14368.95|14248.95|8
1650262930000|2022-04-18 06:22:10|14369.38|14249.38|14369.32|14249.32|14369.47|14249.47|14369.32|14249.32|9
1650262940000|2022-04-18 06:22:20|14369.22|14249.22|14369.84|14249.84|14369.85|14249.85|14369.22|14249.22|9
1650262950000|2022-04-18 06:22:30|14369.89|14249.89|14369.9|14249.9|14369.93|14249.93|14369.6|14249.6|10
1650262960000|2022-04-18 06:22:40|14369.88|14249.88|14369.33|14249.33|14369.93|14249.93|14369.33|14249.33|9
1650262970000|2022-04-18 06:22:50|14369.27|14249.27|14369.48|14249.48|14369.5|14249.5|14369.26|14249.26|9
1650262980000|2022-04-18 06:23:00|14369.51|14249.51|14370.77|14250.77|14370.77|14250.77|14369.22|14249.22|8
1650262990000|2022-04-18 06:23:10|14371.12|14251.12|14373.25|14253.25|14373.35|14253.35|14371.12|14251.12|10
1650263000000|2022-04-18 06:23:20|14373.31|14253.31|14373.51|14253.51|14373.63|14253.63|14373.01|14253.01|9
1650263010000|2022-04-18 06:23:30|14373.53|14253.53|14372.89|14252.89|14373.65|14253.65|14372.56|14252.56|9
1650263020000|2022-04-18 06:23:40|14372.68|14252.68|14372.04|14252.04|14372.72|14252.72|14371.77|14251.77|10
1650263030000|2022-04-18 06:23:50|14371.95|14251.95|14372.69|14252.69|14372.92|14252.92|14371.95|14251.95|9
1650263040000|2022-04-18 06:24:00|14372.68|14252.68|14373.2|14253.2|14373.2|14253.2|14372.59|14252.59|8
1650263050000|2022-04-18 06:24:10|14373.07|14253.07|14371.61|14251.61|14373.2|14253.2|14371.61|14251.61|9
1650263060000|2022-04-18 06:24:20|14371.59|14251.59|14371.12|14251.12|14371.59|14251.59|14370.94|14250.94|9
1650263070000|2022-04-18 06:24:30|14370.96|14250.96|14370.97|14250.97|14371.1|14251.1|14370.85|14250.85|9
1650263080000|2022-04-18 06:24:40|14370.72|14250.72|14370.64|14250.64|14370.93|14250.93|14370.64|14250.64|9
1650263090000|2022-04-18 06:24:50|14370.36|14250.36|14368.46|14248.46|14370.38|14250.38|14368.46|14248.46|10
1650263100000|2022-04-18 06:25:00|14368.04|14248.04|14367.4|14247.4|14368.19|14248.19|14367.35|14247.35|9
1650263110000|2022-04-18 06:25:10|14367.39|14247.39|14367.13|14247.13|14367.61|14247.61|14367.13|14247.13|9
1650263120000|2022-04-18 06:25:20|14367.06|14247.06|14366.41|14246.41|14367.07|14247.07|14366.38|14246.38|10
1650263130000|2022-04-18 06:25:30|14366.26|14246.26|14365.63|14245.63|14366.36|14246.36|14365.47|14245.47|10
1650263140000|2022-04-18 06:25:40|14365.55|14245.55|14365.61|14245.61|14365.61|14245.61|14365.14|14245.14|9
1650263150000|2022-04-18 06:25:50|14365.57|14245.57|14365.72|14245.72|14365.76|14245.76|14365.57|14245.57|8
1650263160000|2022-04-18 06:26:00|14365.8|14245.8|14365.66|14245.66|14365.8|14245.8|14365.44|14245.44|8
1650263170000|2022-04-18 06:26:10|14365.74|14245.74|14364.74|14244.74|14365.84|14245.84|14363.99|14243.99|10
1650263180000|2022-04-18 06:26:20|14364.73|14244.73|14365.61|14245.61|14365.61|14245.61|14364.73|14244.73|10
1650263190000|2022-04-18 06:26:30|14365.47|14245.47|14365.77|14245.77|14365.77|14245.77|14365.16|14245.16|10
1650263200000|2022-04-18 06:26:40|14365.63|14245.63|14366.15|14246.15|14366.27|14246.27|14365.63|14245.63|10
1650263210000|2022-04-18 06:26:50|14366.06|14246.06|14365.19|14245.19|14366.09|14246.09|14365.17|14245.17|10
1650263220000|2022-04-18 06:27:00|14364.93|14244.93|14366.46|14246.46|14366.54|14246.54|14364.8|14244.8|10
1650263230000|2022-04-18 06:27:10|14367.09|14247.09|14369.78|14249.78|14369.78|14249.78|14367.09|14247.09|10
1650263240000|2022-04-18 06:27:20|14370.3|14250.3|14371.28|14251.28|14371.58|14251.58|14370.3|14250.3|10
1650263250000|2022-04-18 06:27:30|14371.32|14251.32|14371.64|14251.64|14371.99|14251.99|14371.32|14251.32|9
1650263260000|2022-04-18 06:27:40|14371.76|14251.76|14372.5|14252.5|14372.92|14252.92|14371.71|14251.71|10
1650263270000|2022-04-18 06:27:50|14372.94|14252.94|14371.65|14251.65|14372.94|14252.94|14371.65|14251.65|9
1650263280000|2022-04-18 06:28:00|14371.7|14251.7|14373.89|14253.89|14373.89|14253.89|14371.7|14251.7|10
1650263290000|2022-04-18 06:28:10|14373.91|14253.91|14373.95|14253.95|14374.33|14254.33|14373.87|14253.87|10
1650263300000|2022-04-18 06:28:20|14373.35|14253.35|14373.41|14253.41|14373.85|14253.85|14373.14|14253.14|8
1650263310000|2022-04-18 06:28:30|14373.02|14253.02|14372.04|14252.04|14373.02|14253.02|14372.04|14252.04|10
1650263320000|2022-04-18 06:28:40|14371.77|14251.77|14370.95|14250.95|14371.95|14251.95|14370.8|14250.8|10
1650263330000|2022-04-18 06:28:50|14371.13|14251.13|14371.6|14251.6|14371.6|14251.6|14371.13|14251.13|8
1650263340000|2022-04-18 06:29:00|14371.36|14251.36|14371.8|14251.8|14371.8|14251.8|14371.36|14251.36|8
1650263350000|2022-04-18 06:29:10|14371.81|14251.81|14372.52|14252.52|14372.52|14252.52|14371.81|14251.81|10
1650263360000|2022-04-18 06:29:20|14372.81|14252.81|14373.27|14253.27|14373.27|14253.27|14372.81|14252.81|8
1650263370000|2022-04-18 06:29:30|14373.48|14253.48|14374.4|14254.4|14374.4|14254.4|14373.48|14253.48|10
1650263380000|2022-04-18 06:29:40|14374.42|14254.42|14375.16|14255.16|14375.16|14255.16|14374.42|14254.42|9
1650263390000|2022-04-18 06:29:50|14375.57|14255.57|14376.68|14256.68|14376.68|14256.68|14375.53|14255.53|8
1650263400000|2022-04-18 06:30:00|14376.85|14256.85|14377.38|14257.38|14377.38|14257.38|14376.74|14256.74|9
1650263410000|2022-04-18 06:30:10|14377.63|14257.63|14377.81|14257.81|14377.93|14257.93|14377.53|14257.53|9
1650263420000|2022-04-18 06:30:20|14377.63|14257.63|14377.47|14257.47|14377.81|14257.81|14377.28|14257.28|8
1650263430000|2022-04-18 06:30:30|14377.49|14257.49|14376.55|14256.55|14377.49|14257.49|14376.55|14256.55|10
1650263440000|2022-04-18 06:30:40|14376.85|14256.85|14376.99|14256.99|14377.25|14257.25|14376.69|14256.69|8
1650263450000|2022-04-18 06:30:50|14377.53|14257.53|14377.07|14257.07|14377.54|14257.54|14377.07|14257.07|7
1650263460000|2022-04-18 06:31:00|14376.91|14256.91|14376.42|14256.42|14377.06|14257.06|14376.41|14256.41|9
1650263470000|2022-04-18 06:31:10|14376.35|14256.35|14376.4|14256.4|14376.46|14256.46|14376.03|14256.03|10
1650263480000|2022-04-18 06:31:20|14376.24|14256.24|14375.62|14255.62|14376.36|14256.36|14375.52|14255.52|10
1650263490000|2022-04-18 06:31:30|14375.88|14255.88|14375.63|14255.63|14376.02|14256.02|14375.63|14255.63|9
1650263500000|2022-04-18 06:31:40|14375.34|14255.34|14376.04|14256.04|14376.18|14256.18|14375.34|14255.34|10
1650263510000|2022-04-18 06:31:50|14376.03|14256.03|14376.2|14256.2|14376.3|14256.3|14375.98|14255.98|10
1650263520000|2022-04-18 06:32:00|14376.14|14256.14|14377.22|14257.22|14377.22|14257.22|14375.96|14255.96|10
1650263530000|2022-04-18 06:32:10|14377.24|14257.24|14377.09|14257.09|14377.35|14257.35|14377.04|14257.04|10
1650263540000|2022-04-18 06:32:20|14376.65|14256.65|14375.41|14255.41|14376.65|14256.65|14375.41|14255.41|9
1650263550000|2022-04-18 06:32:30|14375.32|14255.32|14374.02|14254.02|14375.32|14255.32|14374.02|14254.02|10
1650263560000|2022-04-18 06:32:40|14374.08|14254.08|14372.42|14252.42|14374.08|14254.08|14371.72|14251.72|9
1650263570000|2022-04-18 06:32:50|14371.53|14251.53|14370.43|14250.43|14371.53|14251.53|14370.43|14250.43|10
1650263580000|2022-04-18 06:33:00|14370.14|14250.14|14369.62|14249.62|14370.14|14250.14|14369.56|14249.56|10
1650263590000|2022-04-18 06:33:10|14369.38|14249.38|14369.06|14249.06|14369.38|14249.38|14369.06|14249.06|9
1650263600000|2022-04-18 06:33:20|14369.16|14249.16|14370.4|14250.4|14370.4|14250.4|14369.16|14249.16|9
1650263610000|2022-04-18 06:33:30|14370.65|14250.65|14371.86|14251.86|14371.92|14251.92|14370.65|14250.65|10
1650263620000|2022-04-18 06:33:40|14371.74|14251.74|14370.9|14250.9|14371.74|14251.74|14370.74|14250.74|10
1650263630000|2022-04-18 06:33:50|14370.91|14250.91|14371.61|14251.61|14371.61|14251.61|14370.83|14250.83|9
1650263640000|2022-04-18 06:34:00|14372.06|14252.06|14373.89|14253.89|14373.89|14253.89|14372.06|14252.06|10
1650263650000|2022-04-18 06:34:10|14373.96|14253.96|14374.01|14254.01|14374.27|14254.27|14373.96|14253.96|10
1650263660000|2022-04-18 06:34:20|14373.96|14253.96|14373.66|14253.66|14374.28|14254.28|14373.58|14253.58|10
1650263670000|2022-04-18 06:34:30|14373.36|14253.36|14374.38|14254.38|14374.38|14254.38|14373.36|14253.36|9
1650263680000|2022-04-18 06:34:40|14374.62|14254.62|14374.22|14254.22|14374.94|14254.94|14374.22|14254.22|10
1650263690000|2022-04-18 06:34:50|14374.28|14254.28|14374.3|14254.3|14374.48|14254.48|14374.16|14254.16|10
1650263700000|2022-04-18 06:35:00|14374.38|14254.38|14374.63|14254.63|14374.88|14254.88|14374.38|14254.38|9
1650263710000|2022-04-18 06:35:10|14374.77|14254.77|14375.15|14255.15|14375.15|14255.15|14374.62|14254.62|10
1650263720000|2022-04-18 06:35:20|14375.19|14255.19|14376.38|14256.38|14376.41|14256.41|14375.19|14255.19|9
1650263730000|2022-04-18 06:35:30|14376.47|14256.47|14377.23|14257.23|14377.23|14257.23|14376.47|14256.47|10
1650263740000|2022-04-18 06:35:40|14377.3|14257.3|14377.96|14257.96|14377.96|14257.96|14377.3|14257.3|10
1650263750000|2022-04-18 06:35:50|14378.05|14258.05|14378.19|14258.19|14378.25|14258.25|14377.88|14257.88|10
1650263760000|2022-04-18 06:36:00|14378.34|14258.34|14378.4|14258.4|14379.15|14259.15|14378.34|14258.34|9
1650263770000|2022-04-18 06:36:10|14378.43|14258.43|14377.77|14257.77|14379.04|14259.04|14377.77|14257.77|9
1650263780000|2022-04-18 06:36:20|14377.81|14257.81|14378.06|14258.06|14378.06|14258.06|14377.66|14257.66|10
1650263790000|2022-04-18 06:36:30|14378.13|14258.13|14379.6|14259.6|14379.71|14259.71|14378.13|14258.13|8
1650263800000|2022-04-18 06:36:40|14379.63|14259.63|14380.44|14260.44|14380.44|14260.44|14379.59|14259.59|8
1650263810000|2022-04-18 06:36:50|14380.41|14260.41|14380.07|14260.07|14380.41|14260.41|14379.68|14259.68|10
1650263820000|2022-04-18 06:37:00|14380.1|14260.1|14380.56|14260.56|14381.2|14261.2|14380.04|14260.04|10
1650263830000|2022-04-18 06:37:10|14380.77|14260.77|14380.03|14260.03|14380.77|14260.77|14379.81|14259.81|10
1650263840000|2022-04-18 06:37:20|14380.27|14260.27|14381.27|14261.27|14381.27|14261.27|14380.27|14260.27|10
1650263850000|2022-04-18 06:37:30|14381.62|14261.62|14382.76|14262.76|14382.76|14262.76|14381.51|14261.51|10
1650263860000|2022-04-18 06:37:40|14382.6|14262.6|14383.14|14263.14|14383.14|14263.14|14382.33|14262.33|10
1650263870000|2022-04-18 06:37:50|14383.54|14263.54|14385.46|14265.46|14385.63|14265.63|14383.54|14263.54|10
1650263880000|2022-04-18 06:38:00|14384.31|14264.31|14386.12|14266.12|14386.12|14266.12|14384.31|14264.31|9
1650263890000|2022-04-18 06:38:10|14386.48|14266.48|14388.55|14268.55|14388.55|14268.55|14386.48|14266.48|10
1650263900000|2022-04-18 06:38:20|14388.59|14268.59|14389.5|14269.5|14389.75|14269.75|14388.59|14268.59|8
1650263910000|2022-04-18 06:38:30|14389.7|14269.7|14390.42|14270.42|14390.59|14270.59|14389.5|14269.5|10
1650263920000|2022-04-18 06:38:40|14390.37|14270.37|14391.56|14271.56|14391.56|14271.56|14390.37|14270.37|10
1650263930000|2022-04-18 06:38:50|14391.72|14271.72|14394.2|14274.2|14394.65|14274.65|14391.72|14271.72|9
1650263940000|2022-04-18 06:39:00|14395.88|14275.88|14398.62|14278.62|14398.62|14278.62|14395.88|14275.88|10
1650263950000|2022-04-18 06:39:10|14398.66|14278.66|14398.89|14278.89|14399.26|14279.26|14398.46|14278.46|10
1650263960000|2022-04-18 06:39:20|14399.07|14279.07|14405.95|14285.95|14405.95|14285.95|14399|14279|10
1650263970000|2022-04-18 06:39:30|14406.4|14286.4|14409.63|14289.63|14409.77|14289.77|14406.4|14286.4|10
1650263980000|2022-04-18 06:39:40|14409.88|14289.88|14412.6|14292.6|14412.6|14292.6|14409.88|14289.88|10
1650263990000|2022-04-18 06:39:50|14412.5|14292.5|14412.21|14292.21|14412.94|14292.94|14412.21|14292.21|10
1650264000000|2022-04-18 06:40:00|14412.35|14292.35|14411.62|14291.62|14412.35|14292.35|14411.34|14291.34|10
1650264010000|2022-04-18 06:40:10|14411.72|14291.72|14412.8|14292.8|14412.8|14292.8|14411.43|14291.43|10
1650264020000|2022-04-18 06:40:20|14413.39|14293.39|14413.53|14293.53|14414.36|14294.36|14413.39|14293.39|10
1650264030000|2022-04-18 06:40:30|14413.28|14293.28|14415.2|14295.2|14415.2|14295.2|14412.67|14292.67|10
1650264040000|2022-04-18 06:40:40|14415.16|14295.16|14413.82|14293.82|14415.47|14295.47|14413.67|14293.67|10
1650264050000|2022-04-18 06:40:50|14413.27|14293.27|14413.95|14293.95|14414.38|14294.38|14413.27|14293.27|10
1650264060000|2022-04-18 06:41:00|14413.76|14293.76|14412.68|14292.68|14414.29|14294.29|14412.34|14292.34|10
1650264070000|2022-04-18 06:41:10|14412.34|14292.34|14410.82|14290.82|14412.41|14292.41|14410.62|14290.62|10
1650264080000|2022-04-18 06:41:20|14410.94|14290.94|14409.18|14289.18|14411.69|14291.69|14408.72|14288.72|10
1650264090000|2022-04-18 06:41:30|14409.36|14289.36|14409.34|14289.34|14409.47|14289.47|14408.9|14288.9|10
1650264100000|2022-04-18 06:41:40|14409.07|14289.07|14406.04|14286.04|14409.07|14289.07|14405.81|14285.81|10
1650264110000|2022-04-18 06:41:50|14405.28|14285.28|14405.86|14285.86|14406.33|14286.33|14405.13|14285.13|10
1650264120000|2022-04-18 06:42:00|14406.28|14286.28|14403.12|14283.12|14406.28|14286.28|14403.12|14283.12|10
1650264130000|2022-04-18 06:42:10|14403.87|14283.87|14402.6|14282.6|14403.87|14283.87|14402.03|14282.03|10
1650264140000|2022-04-18 06:42:20|14401.1|14281.1|14400.49|14280.49|14402.21|14282.21|14400.49|14280.49|10
1650264150000|2022-04-18 06:42:30|14400.93|14280.93|14398.19|14278.19|14400.93|14280.93|14397.61|14277.61|10
1650264160000|2022-04-18 06:42:40|14398|14278|14397.59|14277.59|14398.65|14278.65|14397.59|14277.59|10
1650264170000|2022-04-18 06:42:50|14398.42|14278.42|14397.28|14277.28|14398.42|14278.42|14396.72|14276.72|9
1650264180000|2022-04-18 06:43:00|14397.33|14277.33|14397.4|14277.4|14397.86|14277.86|14396.81|14276.81|10
1650264190000|2022-04-18 06:43:10|14397.34|14277.34|14396.16|14276.16|14397.34|14277.34|14395.97|14275.97|10
1650264200000|2022-04-18 06:43:20|14395.91|14275.91|14397.8|14277.8|14397.8|14277.8|14394.76|14274.76|10
1650264210000|2022-04-18 06:43:30|14397.04|14277.04|14397.34|14277.34|14398.26|14278.26|14396.31|14276.31|9
1650264220000|2022-04-18 06:43:40|14397.97|14277.97|14399|14279|14399.12|14279.12|14397.47|14277.47|10
1650264230000|2022-04-18 06:43:50|14398.93|14278.93|14399.77|14279.77|14399.77|14279.77|14398.93|14278.93|10
1650264240000|2022-04-18 06:44:00|14400.15|14280.15|14400.43|14280.43|14400.78|14280.78|14399.81|14279.81|10
1650264250000|2022-04-18 06:44:10|14400.44|14280.44|14400.39|14280.39|14400.8|14280.8|14400.29|14280.29|10
1650264260000|2022-04-18 06:44:20|14400.67|14280.67|14403.25|14283.25|14403.62|14283.62|14399.92|14279.92|10
1650264270000|2022-04-18 06:44:30|14404.08|14284.08|14401.62|14281.62|14404.49|14284.49|14401.51|14281.51|10
1650264280000|2022-04-18 06:44:40|14402.13|14282.13|14401.45|14281.45|14402.13|14282.13|14400.68|14280.68|10
1650264290000|2022-04-18 06:44:50|14401.18|14281.18|14400.64|14280.64|14401.18|14281.18|14400.25|14280.25|10
1650264300000|2022-04-18 06:45:00|14400.74|14280.74|14402.01|14282.01|14402.05|14282.05|14400.74|14280.74|10
1650264310000|2022-04-18 06:45:10|14402.12|14282.12|14401.18|14281.18|14402.12|14282.12|14400.68|14280.68|10
1650264320000|2022-04-18 06:45:20|14400.98|14280.98|14401.85|14281.85|14402.4|14282.4|14400.98|14280.98|10
1650264330000|2022-04-18 06:45:30|14401.71|14281.71|14402.13|14282.13|14402.13|14282.13|14401.55|14281.55|9
1650264340000|2022-04-18 06:45:40|14401.94|14281.94|14404.23|14284.23|14404.55|14284.55|14401.94|14281.94|10
1650264350000|2022-04-18 06:45:50|14404.59|14284.59|14406.07|14286.07|14406.21|14286.21|14404.59|14284.59|10
1650264360000|2022-04-18 06:46:00|14406.39|14286.39|14406.81|14286.81|14406.83|14286.83|14406.39|14286.39|10
1650264370000|2022-04-18 06:46:10|14407.28|14287.28|14404.66|14284.66|14407.5|14287.5|14404.45|14284.45|10
1650264380000|2022-04-18 06:46:20|14403.68|14283.68|14402.2|14282.2|14404.02|14284.02|14402.18|14282.18|8
1650264390000|2022-04-18 06:46:30|14402.19|14282.19|14401.3|14281.3|14402.5|14282.5|14401.3|14281.3|10
1650264400000|2022-04-18 06:46:40|14401.05|14281.05|14399.52|14279.52|14401.05|14281.05|14399.52|14279.52|10
1650264410000|2022-04-18 06:46:50|14399.47|14279.47|14399.21|14279.21|14399.94|14279.94|14399.05|14279.05|10
1650264420000|2022-04-18 06:47:00|14398.71|14278.71|14396.24|14276.24|14398.73|14278.73|14396.24|14276.24|9
1650264430000|2022-04-18 06:47:10|14396.46|14276.46|14394.81|14274.81|14396.88|14276.88|14394.81|14274.81|10
1650264440000|2022-04-18 06:47:20|14394.67|14274.67|14393.79|14273.79|14394.8|14274.8|14393.46|14273.46|10
1650264450000|2022-04-18 06:47:30|14394.07|14274.07|14394.02|14274.02|14394.74|14274.74|14394.02|14274.02|10
1650264460000|2022-04-18 06:47:40|14394.13|14274.13|14394.23|14274.23|14394.46|14274.46|14393.71|14273.71|10
1650264470000|2022-04-18 06:47:50|14394.36|14274.36|14394.6|14274.6|14394.6|14274.6|14394.2|14274.2|10
1650264480000|2022-04-18 06:48:00|14394.7|14274.7|14394.93|14274.93|14394.93|14274.93|14394.56|14274.56|10
1650264490000|2022-04-18 06:48:10|14394.87|14274.87|14396.55|14276.55|14396.55|14276.55|14394.87|14274.87|8
1650264500000|2022-04-18 06:48:20|14396.8|14276.8|14397.01|14277.01|14397.01|14277.01|14396.8|14276.8|7
1650264510000|2022-04-18 06:48:30|14397|14277|14398.4|14278.4|14398.4|14278.4|14397|14277|10
1650264520000|2022-04-18 06:48:40|14398.27|14278.27|14399.42|14279.42|14399.47|14279.47|14398.27|14278.27|10
1650264530000|2022-04-18 06:48:50|14399.59|14279.59|14399.98|14279.98|14399.98|14279.98|14399.59|14279.59|10
1650264540000|2022-04-18 06:49:00|14400.12|14280.12|14398.99|14278.99|14400.15|14280.15|14398.99|14278.99|10
1650264550000|2022-04-18 06:49:10|14398.8|14278.8|14397.76|14277.76|14398.8|14278.8|14397.76|14277.76|10
1650264560000|2022-04-18 06:49:20|14397.6|14277.6|14396.46|14276.46|14397.69|14277.69|14396.46|14276.46|9
1650264570000|2022-04-18 06:49:30|14396.43|14276.43|14395.85|14275.85|14396.43|14276.43|14395.17|14275.17|10
1650264580000|2022-04-18 06:49:40|14395.76|14275.76|14396.29|14276.29|14396.4|14276.4|14395.61|14275.61|10
1650264590000|2022-04-18 06:49:50|14396.19|14276.19|14395.58|14275.58|14396.36|14276.36|14395.56|14275.56|10
1650264600000|2022-04-18 06:50:00|14395.48|14275.48|14395.2|14275.2|14395.7|14275.7|14394.98|14274.98|10
1650264610000|2022-04-18 06:50:10|14395.12|14275.12|14394.92|14274.92|14395.28|14275.28|14394.38|14274.38|10
1650264620000|2022-04-18 06:50:20|14395.03|14275.03|14395.06|14275.06|14395.2|14275.2|14394.97|14274.97|9
1650264630000|2022-04-18 06:50:30|14395.26|14275.26|14395.78|14275.78|14395.78|14275.78|14395|14275|9
1650264640000|2022-04-18 06:50:40|14395.83|14275.83|14395.41|14275.41|14395.91|14275.91|14395.27|14275.27|9
1650264650000|2022-04-18 06:50:50|14395.23|14275.23|14395.68|14275.68|14395.68|14275.68|14395.23|14275.23|9
1650264660000|2022-04-18 06:51:00|14395.7|14275.7|14396.31|14276.31|14396.4|14276.4|14395.51|14275.51|10
1650264670000|2022-04-18 06:51:10|14396.51|14276.51|14397.67|14277.67|14397.67|14277.67|14396.51|14276.51|10
1650264680000|2022-04-18 06:51:20|14397.75|14277.75|14400.67|14280.67|14400.8|14280.8|14397.75|14277.75|10
1650264690000|2022-04-18 06:51:30|14400.59|14280.59|14401.66|14281.66|14401.66|14281.66|14400.59|14280.59|9
1650264700000|2022-04-18 06:51:40|14401.45|14281.45|14401.33|14281.33|14402.02|14282.02|14401.33|14281.33|10
1650264710000|2022-04-18 06:51:50|14401.42|14281.42|14399.88|14279.88|14401.46|14281.46|14399.88|14279.88|8
1650264720000|2022-04-18 06:52:00|14399.6|14279.6|14398.12|14278.12|14399.6|14279.6|14398.05|14278.05|9
1650264730000|2022-04-18 06:52:10|14398.16|14278.16|14395.57|14275.57|14398.16|14278.16|14395.57|14275.57|10
1650264740000|2022-04-18 06:52:20|14395.53|14275.53|14393.55|14273.55|14395.53|14275.53|14393.55|14273.55|10
1650264750000|2022-04-18 06:52:30|14393.35|14273.35|14394.54|14274.54|14394.54|14274.54|14393.35|14273.35|8
1650264760000|2022-04-18 06:52:40|14394.44|14274.44|14393.92|14273.92|14394.44|14274.44|14393.84|14273.84|10
1650264770000|2022-04-18 06:52:50|14394|14274|14394.87|14274.87|14395.06|14275.06|14393.98|14273.98|9
1650264780000|2022-04-18 06:53:00|14394.86|14274.86|14392.05|14272.05|14394.86|14274.86|14392.05|14272.05|10
1650264790000|2022-04-18 06:53:10|14392.06|14272.06|14390.45|14270.45|14392.06|14272.06|14390.25|14270.25|10
1650264800000|2022-04-18 06:53:20|14389.93|14269.93|14388.39|14268.39|14389.93|14269.93|14388.39|14268.39|10
1650264810000|2022-04-18 06:53:30|14388.49|14268.49|14387.55|14267.55|14388.49|14268.49|14387.55|14267.55|9
1650264820000|2022-04-18 06:53:40|14387.48|14267.48|14387|14267|14387.48|14267.48|14387|14267|7
1650264830000|2022-04-18 06:53:50|14386.9|14266.9|14387.61|14267.61|14387.61|14267.61|14386.65|14266.65|10
1650264840000|2022-04-18 06:54:00|14387.78|14267.78|14388.18|14268.18|14388.18|14268.18|14387.39|14267.39|10
1650264850000|2022-04-18 06:54:10|14388.55|14268.55|14390.54|14270.54|14390.54|14270.54|14388.07|14268.07|9
1650264860000|2022-04-18 06:54:20|14390.53|14270.53|14390.04|14270.04|14390.73|14270.73|14390.03|14270.03|9
1650264870000|2022-04-18 06:54:30|14390|14270|14388.06|14268.06|14390|14270|14388.03|14268.03|10
1650264880000|2022-04-18 06:54:40|14388.57|14268.57|14388.36|14268.36|14388.57|14268.57|14388.36|14268.36|7
1650264890000|2022-04-18 06:54:50|14388.13|14268.13|14387.38|14267.38|14388.21|14268.21|14387.25|14267.25|9
1650264900000|2022-04-18 06:55:00|14387.26|14267.26|14386.67|14266.67|14387.26|14267.26|14386.53|14266.53|9
1650264910000|2022-04-18 06:55:10|14386.59|14266.59|14386.21|14266.21|14386.59|14266.59|14386.21|14266.21|8
1650264920000|2022-04-18 06:55:20|14386.07|14266.07|14386.52|14266.52|14386.52|14266.52|14386.05|14266.05|8
1650264930000|2022-04-18 06:55:30|14386.53|14266.53|14386.91|14266.91|14387.01|14267.01|14386.53|14266.53|10
1650264940000|2022-04-18 06:55:40|14386.93|14266.93|14387.31|14267.31|14387.39|14267.39|14386.93|14266.93|8
1650264950000|2022-04-18 06:55:50|14387.33|14267.33|14387.55|14267.55|14387.55|14267.55|14387.2|14267.2|7
1650264960000|2022-04-18 06:56:00|14387.37|14267.37|14387.7|14267.7|14387.7|14267.7|14386.62|14266.62|9
1650264970000|2022-04-18 06:56:10|14387.16|14267.16|14387.62|14267.62|14387.99|14267.99|14387.16|14267.16|10
1650264980000|2022-04-18 06:56:20|14387.56|14267.56|14387.32|14267.32|14387.64|14267.64|14387.32|14267.32|10
1650264990000|2022-04-18 06:56:30|14387.34|14267.34|14387.52|14267.52|14387.67|14267.67|14387.34|14267.34|7
1650265000000|2022-04-18 06:56:40|14387.62|14267.62|14387.47|14267.47|14387.72|14267.72|14387.47|14267.47|8
1650265010000|2022-04-18 06:56:50|14387.77|14267.77|14387.12|14267.12|14387.77|14267.77|14387.04|14267.04|9
1650265020000|2022-04-18 06:57:00|14386.41|14266.41|14386.9|14266.9|14387.02|14267.02|14385.81|14265.81|10
1650265030000|2022-04-18 06:57:10|14386.89|14266.89|14387.18|14267.18|14387.26|14267.26|14386.87|14266.87|10
1650265040000|2022-04-18 06:57:20|14387.05|14267.05|14386.58|14266.58|14387.19|14267.19|14386.54|14266.54|10
1650265050000|2022-04-18 06:57:30|14386.59|14266.59|14385.27|14265.27|14386.7|14266.7|14385.27|14265.27|8
1650265060000|2022-04-18 06:57:40|14385.23|14265.23|14382.8|14262.8|14385.23|14265.23|14382.8|14262.8|9
1650265070000|2022-04-18 06:57:50|14382.36|14262.36|14381.22|14261.22|14382.36|14262.36|14381.04|14261.04|10
1650265080000|2022-04-18 06:58:00|14381.24|14261.24|14381.26|14261.26|14381.31|14261.31|14380.45|14260.45|10
1650265090000|2022-04-18 06:58:10|14381.76|14261.76|14382|14262|14382.17|14262.17|14381.57|14261.57|10
1650265100000|2022-04-18 06:58:20|14381.81|14261.81|14382.85|14262.85|14382.85|14262.85|14381.81|14261.81|10
1650265110000|2022-04-18 06:58:30|14382.96|14262.96|14383.31|14263.31|14383.31|14263.31|14382.81|14262.81|9
1650265120000|2022-04-18 06:58:40|14383.35|14263.35|14383.13|14263.13|14383.46|14263.46|14383.13|14263.13|8
1650265130000|2022-04-18 06:58:50|14383.16|14263.16|14383.49|14263.49|14383.55|14263.55|14383.05|14263.05|9
1650265140000|2022-04-18 06:59:00|14383.6|14263.6|14381.72|14261.72|14383.69|14263.69|14381.72|14261.72|10
1650265150000|2022-04-18 06:59:10|14381.52|14261.52|14380.33|14260.33|14381.52|14261.52|14380.31|14260.31|10
1650265160000|2022-04-18 06:59:20|14380.47|14260.47|14379.65|14259.65|14380.65|14260.65|14379.65|14259.65|10
1650265170000|2022-04-18 06:59:30|14379.25|14259.25|14378.46|14258.46|14379.25|14259.25|14378.46|14258.46|10
1650265180000|2022-04-18 06:59:40|14378.44|14258.44|14378.11|14258.11|14378.49|14258.49|14378.11|14258.11|10
1650265190000|2022-04-18 06:59:50|14377.66|14257.66|14377.42|14257.42|14377.66|14257.66|14377.12|14257.12|8
1650265200000|2022-04-18 07:00:00|14377.41|14257.41|14376.34|14256.34|14377.41|14257.41|14376.34|14256.34|10
1650265210000|2022-04-18 07:00:10|14376.07|14256.07|14375.73|14255.73|14376.07|14256.07|14375.34|14255.34|10
1650265220000|2022-04-18 07:00:20|14375.68|14255.68|14379.63|14259.63|14379.63|14259.63|14375.45|14255.45|10
1650265230000|2022-04-18 07:00:30|14381.88|14261.88|14394.72|14274.72|14394.72|14274.72|14381.88|14261.88|10
1650265240000|2022-04-18 07:00:40|14395.02|14275.02|14395.58|14275.58|14395.65|14275.65|14394.36|14274.36|10
1650265250000|2022-04-18 07:00:50|14395.89|14275.89|14393.3|14273.3|14395.89|14275.89|14393.3|14273.3|10
1650265260000|2022-04-18 07:01:00|14393.55|14273.55|14393.92|14273.92|14394.06|14274.06|14393.07|14273.07|9
1650265270000|2022-04-18 07:01:10|14393.66|14273.66|14392.86|14272.86|14393.74|14273.74|14392.51|14272.51|9
1650265280000|2022-04-18 07:01:20|14392.52|14272.52|14391.4|14271.4|14392.57|14272.57|14391.4|14271.4|8
1650265290000|2022-04-18 07:01:30|14391.42|14271.42|14390.91|14270.91|14391.87|14271.87|14390.85|14270.85|10
1650265300000|2022-04-18 07:01:40|14391|14271|14389.77|14269.77|14391.06|14271.06|14389.53|14269.53|9
1650265310000|2022-04-18 07:01:50|14389.78|14269.78|14388.69|14268.69|14389.78|14269.78|14388.64|14268.64|10
1650265320000|2022-04-18 07:02:00|14388.74|14268.74|14387.54|14267.54|14388.74|14268.74|14387.54|14267.54|10
1650265330000|2022-04-18 07:02:10|14387.28|14267.28|14386.28|14266.28|14387.28|14267.28|14385.73|14265.73|10
1650265340000|2022-04-18 07:02:20|14385.28|14265.28|14383.57|14263.57|14385.37|14265.37|14383.57|14263.57|10
1650265350000|2022-04-18 07:02:30|14383.55|14263.55|14382.72|14262.72|14383.66|14263.66|14382.41|14262.41|10
1650265360000|2022-04-18 07:02:40|14382.82|14262.82|14380.98|14260.98|14382.82|14262.82|14380.98|14260.98|10
1650265370000|2022-04-18 07:02:50|14380.82|14260.82|14380|14260|14380.82|14260.82|14380|14260|10
1650265380000|2022-04-18 07:03:00|14380.18|14260.18|14382.91|14262.91|14383.67|14263.67|14379.79|14259.79|10
1650265390000|2022-04-18 07:03:10|14383.6|14263.6|14385.8|14265.8|14385.8|14265.8|14383.6|14263.6|10
1650265400000|2022-04-18 07:03:20|14386.2|14266.2|14387.05|14267.05|14387.05|14267.05|14386.2|14266.2|10
1650265410000|2022-04-18 07:03:30|14386.89|14266.89|14387.4|14267.4|14387.45|14267.45|14386.81|14266.81|10
1650265420000|2022-04-18 07:03:40|14387.39|14267.39|14386.98|14266.98|14387.51|14267.51|14386.98|14266.98|10
1650265430000|2022-04-18 07:03:50|14387.34|14267.34|14387.15|14267.15|14387.34|14267.34|14387.15|14267.15|10
1650265440000|2022-04-18 07:04:00|14386.95|14266.95|14387.76|14267.76|14388.07|14268.07|14386.95|14266.95|10
1650265450000|2022-04-18 07:04:10|14388.06|14268.06|14388.63|14268.63|14388.63|14268.63|14388.06|14268.06|8
1650265460000|2022-04-18 07:04:20|14388.58|14268.58|14387.16|14267.16|14389.51|14269.51|14387.16|14267.16|10
1650265470000|2022-04-18 07:04:30|14385.96|14265.96|14383.51|14263.51|14385.96|14265.96|14383.42|14263.42|10
1650265480000|2022-04-18 07:04:40|14383.28|14263.28|14381.51|14261.51|14383.5|14263.5|14381.45|14261.45|10
1650265490000|2022-04-18 07:04:50|14381.26|14261.26|14379.9|14259.9|14381.26|14261.26|14379.9|14259.9|9
1650265500000|2022-04-18 07:05:00|14379.83|14259.83|14378.93|14258.93|14379.83|14259.83|14378.69|14258.69|10
1650265510000|2022-04-18 07:05:10|14378.1|14258.1|14375.87|14255.87|14378.1|14258.1|14375.87|14255.87|10
1650265520000|2022-04-18 07:05:20|14375.71|14255.71|14375.6|14255.6|14375.8|14255.8|14375.08|14255.08|10
1650265530000|2022-04-18 07:05:30|14375.55|14255.55|14374.41|14254.41|14375.56|14255.56|14374.41|14254.41|10
1650265540000|2022-04-18 07:05:40|14374.44|14254.44|14372.53|14252.53|14374.44|14254.44|14372.53|14252.53|10
1650265550000|2022-04-18 07:05:50|14372.46|14252.46|14371.08|14251.08|14372.47|14252.47|14370.96|14250.96|9
1650265560000|2022-04-18 07:06:00|14370.96|14250.96|14369.81|14249.81|14370.99|14250.99|14369.67|14249.67|10
1650265570000|2022-04-18 07:06:10|14370.1|14250.1|14369.92|14249.92|14370.39|14250.39|14369.92|14249.92|9
1650265580000|2022-04-18 07:06:20|14369.94|14249.94|14370.52|14250.52|14370.52|14250.52|14369.7|14249.7|9
1650265590000|2022-04-18 07:06:30|14370.42|14250.42|14370.49|14250.49|14370.75|14250.75|14370.42|14250.42|10
1650265600000|2022-04-18 07:06:40|14370.22|14250.22|14372.36|14252.36|14372.36|14252.36|14369.84|14249.84|10
1650265610000|2022-04-18 07:06:50|14372.66|14252.66|14374.7|14254.7|14374.81|14254.81|14372.28|14252.28|10
1650265620000|2022-04-18 07:07:00|14374.6|14254.6|14375.79|14255.79|14376.07|14256.07|14374.6|14254.6|10
1650265630000|2022-04-18 07:07:10|14375.9|14255.9|14378.08|14258.08|14378.23|14258.23|14375.9|14255.9|10
1650265640000|2022-04-18 07:07:20|14378.4|14258.4|14377.66|14257.66|14378.4|14258.4|14377.5|14257.5|9
1650265650000|2022-04-18 07:07:30|14377.48|14257.48|14376.19|14256.19|14377.48|14257.48|14375.89|14255.89|10
1650265660000|2022-04-18 07:07:40|14376.25|14256.25|14376.5|14256.5|14376.67|14256.67|14375.72|14255.72|10
1650265670000|2022-04-18 07:07:50|14376.45|14256.45|14377.02|14257.02|14377.2|14257.2|14376.45|14256.45|9
1650265680000|2022-04-18 07:08:00|14376.9|14256.9|14376.61|14256.61|14377.05|14257.05|14376.53|14256.53|9
1650265690000|2022-04-18 07:08:10|14377.14|14257.14|14376.99|14256.99|14377.14|14257.14|14376.61|14256.61|10
1650265700000|2022-04-18 07:08:20|14376.76|14256.76|14377.77|14257.77|14378.14|14258.14|14376.76|14256.76|9
1650265710000|2022-04-18 07:08:30|14377.74|14257.74|14375.42|14255.42|14377.74|14257.74|14375.42|14255.42|10
1650265720000|2022-04-18 07:08:40|14375.46|14255.46|14374.58|14254.58|14375.57|14255.57|14374.58|14254.58|10
1650265730000|2022-04-18 07:08:50|14374.66|14254.66|14374.72|14254.72|14374.85|14254.85|14374.57|14254.57|10
1650265740000|2022-04-18 07:09:00|14374.55|14254.55|14374.38|14254.38|14374.97|14254.97|14374.38|14254.38|9
1650265750000|2022-04-18 07:09:10|14374.14|14254.14|14372.6|14252.6|14374.14|14254.14|14372.6|14252.6|7
1650265760000|2022-04-18 07:09:20|14372.77|14252.77|14371.88|14251.88|14372.77|14252.77|14371.8|14251.8|10
1650265770000|2022-04-18 07:09:30|14371.76|14251.76|14372.73|14252.73|14372.89|14252.89|14371.57|14251.57|9
1650265780000|2022-04-18 07:09:40|14372.81|14252.81|14373.15|14253.15|14373.36|14253.36|14372.81|14252.81|10
1650265790000|2022-04-18 07:09:50|14373.16|14253.16|14373.03|14253.03|14373.47|14253.47|14373.03|14253.03|8
1650265800000|2022-04-18 07:10:00|14373.58|14253.58|14374.48|14254.48|14374.48|14254.48|14373.12|14253.12|10
1650265810000|2022-04-18 07:10:10|14374.37|14254.37|14375.3|14255.3|14375.88|14255.88|14374.37|14254.37|10
1650265820000|2022-04-18 07:10:20|14375.25|14255.25|14376.47|14256.47|14376.98|14256.98|14375.25|14255.25|10
1650265830000|2022-04-18 07:10:30|14376.05|14256.05|14375.69|14255.69|14376.05|14256.05|14375.36|14255.36|10
1650265840000|2022-04-18 07:10:40|14375.79|14255.79|14376.43|14256.43|14376.56|14256.56|14375.79|14255.79|10
1650265850000|2022-04-18 07:10:50|14375.64|14255.64|14376.06|14256.06|14376.2|14256.2|14375.64|14255.64|7
1650265860000|2022-04-18 07:11:00|14376.09|14256.09|14376.92|14256.92|14376.92|14256.92|14376.09|14256.09|10
1650265870000|2022-04-18 07:11:10|14377.04|14257.04|14378.45|14258.45|14378.59|14258.59|14377.04|14257.04|8
1650265880000|2022-04-18 07:11:20|14378.49|14258.49|14378.75|14258.75|14378.92|14258.92|14378.34|14258.34|9
1650265890000|2022-04-18 07:11:30|14378.68|14258.68|14378.99|14258.99|14378.99|14258.99|14378.55|14258.55|10
1650265900000|2022-04-18 07:11:40|14378.97|14258.97|14379.18|14259.18|14379.54|14259.54|14378.83|14258.83|9
1650265910000|2022-04-18 07:11:50|14379.33|14259.33|14381.03|14261.03|14381.99|14261.99|14379.33|14259.33|10
1650265920000|2022-04-18 07:12:00|14381.07|14261.07|14380.4|14260.4|14381.5|14261.5|14380.3|14260.3|10
1650265930000|2022-04-18 07:12:10|14380.21|14260.21|14379.31|14259.31|14380.64|14260.64|14379.31|14259.31|10
1650265940000|2022-04-18 07:12:20|14379.21|14259.21|14378.89|14258.89|14379.21|14259.21|14378.77|14258.77|10
1650265950000|2022-04-18 07:12:30|14379.72|14259.72|14380.09|14260.09|14380.13|14260.13|14379.04|14259.04|10
1650265960000|2022-04-18 07:12:40|14380.07|14260.07|14381.1|14261.1|14381.19|14261.19|14379.99|14259.99|9
1650265970000|2022-04-18 07:12:50|14381.42|14261.42|14381.91|14261.91|14381.91|14261.91|14381.32|14261.32|10
1650265980000|2022-04-18 07:13:00|14382|14262|14382.17|14262.17|14382.77|14262.77|14381.92|14261.92|10
1650265990000|2022-04-18 07:13:10|14382.88|14262.88|14384.33|14264.33|14384.4|14264.4|14382.88|14262.88|10
1650266000000|2022-04-18 07:13:20|14384.22|14264.22|14384.94|14264.94|14385.07|14265.07|14384.22|14264.22|10
1650266010000|2022-04-18 07:13:30|14384.42|14264.42|14384.19|14264.19|14384.46|14264.46|14384.09|14264.09|10
1650266020000|2022-04-18 07:13:40|14384.23|14264.23|14383.85|14263.85|14384.29|14264.29|14383.85|14263.85|10
1650266030000|2022-04-18 07:13:50|14383.79|14263.79|14383.56|14263.56|14383.79|14263.79|14383.35|14263.35|10
1650266040000|2022-04-18 07:14:00|14383.61|14263.61|14384.04|14264.04|14384.04|14264.04|14383.35|14263.35|10
1650266050000|2022-04-18 07:14:10|14383.96|14263.96|14385.75|14265.75|14385.75|14265.75|14383.82|14263.82|10
1650266060000|2022-04-18 07:14:20|14385.64|14265.64|14385.79|14265.79|14385.79|14265.79|14385.35|14265.35|10
1650266070000|2022-04-18 07:14:30|14385.69|14265.69|14386.6|14266.6|14386.6|14266.6|14385.63|14265.63|10
1650266080000|2022-04-18 07:14:40|14386.51|14266.51|14386.87|14266.87|14386.87|14266.87|14386.5|14266.5|9
1650266090000|2022-04-18 07:14:50|14386.91|14266.91|14387.25|14267.25|14387.25|14267.25|14386.91|14266.91|9
1650266100000|2022-04-18 07:15:00|14387.31|14267.31|14386.91|14266.91|14387.46|14267.46|14386.91|14266.91|10
1650266110000|2022-04-18 07:15:10|14385.82|14265.82|14385.43|14265.43|14385.83|14265.83|14385.07|14265.07|10
1650266120000|2022-04-18 07:15:20|14385.59|14265.59|14387.18|14267.18|14387.18|14267.18|14385.59|14265.59|9
1650266130000|2022-04-18 07:15:30|14387.35|14267.35|14388.11|14268.11|14388.11|14268.11|14387.35|14267.35|10
1650266140000|2022-04-18 07:15:40|14388.16|14268.16|14388.83|14268.83|14388.83|14268.83|14387.94|14267.94|10
1650266150000|2022-04-18 07:15:50|14388.78|14268.78|14389.24|14269.24|14389.24|14269.24|14388.78|14268.78|10
1650266160000|2022-04-18 07:16:00|14389.27|14269.27|14391.31|14271.31|14391.31|14271.31|14389.27|14269.27|10
1650266170000|2022-04-18 07:16:10|14391.33|14271.33|14391.94|14271.94|14392.38|14272.38|14391.33|14271.33|9
1650266180000|2022-04-18 07:16:20|14391.84|14271.84|14390.08|14270.08|14391.84|14271.84|14390.08|14270.08|10
1650266190000|2022-04-18 07:16:30|14389.8|14269.8|14389.44|14269.44|14389.8|14269.8|14389.06|14269.06|9
1650266200000|2022-04-18 07:16:40|14389.13|14269.13|14389.36|14269.36|14389.44|14269.44|14389.1|14269.1|10
1650266210000|2022-04-18 07:16:50|14389.6|14269.6|14389.77|14269.77|14389.92|14269.92|14389.54|14269.54|9
1650266220000|2022-04-18 07:17:00|14390.21|14270.21|14389.9|14269.9|14390.23|14270.23|14389.9|14269.9|10
1650266230000|2022-04-18 07:17:10|14389.85|14269.85|14390.83|14270.83|14390.94|14270.94|14389.85|14269.85|10
1650266240000|2022-04-18 07:17:20|14390.95|14270.95|14391.19|14271.19|14391.37|14271.37|14390.84|14270.84|10
1650266250000|2022-04-18 07:17:30|14391.14|14271.14|14391.67|14271.67|14391.67|14271.67|14391.04|14271.04|10
1650266260000|2022-04-18 07:17:40|14391.68|14271.68|14391.79|14271.79|14391.86|14271.86|14391.68|14271.68|5
1650266270000|2022-04-18 07:17:50|14391.69|14271.69|14391.69|14271.69|14391.92|14271.92|14391.69|14271.69|10
1650266280000|2022-04-18 07:18:00|14391.92|14271.92|14391.45|14271.45|14391.92|14271.92|14391.33|14271.33|9
1650266290000|2022-04-18 07:18:10|14391.41|14271.41|14390.95|14270.95|14391.46|14271.46|14390.95|14270.95|10
1650266300000|2022-04-18 07:18:20|14390.93|14270.93|14391.23|14271.23|14391.47|14271.47|14390.93|14270.93|10
1650266310000|2022-04-18 07:18:30|14391.3|14271.3|14391.59|14271.59|14391.62|14271.62|14391.3|14271.3|7
1650266320000|2022-04-18 07:18:40|14391.53|14271.53|14391.38|14271.38|14391.59|14271.59|14391.27|14271.27|9
1650266330000|2022-04-18 07:18:50|14391.35|14271.35|14391.38|14271.38|14391.93|14271.93|14391.35|14271.35|10
1650266340000|2022-04-18 07:19:00|14391.39|14271.39|14390.39|14270.39|14391.99|14271.99|14390.39|14270.39|9
1650266350000|2022-04-18 07:19:10|14390.95|14270.95|14389.47|14269.47|14390.95|14270.95|14389.47|14269.47|10
1650266360000|2022-04-18 07:19:20|14389.16|14269.16|14387.86|14267.86|14389.16|14269.16|14387.79|14267.79|10
1650266370000|2022-04-18 07:19:30|14387.36|14267.36|14386.85|14266.85|14387.36|14267.36|14386.85|14266.85|9
1650266380000|2022-04-18 07:19:40|14386.83|14266.83|14387.95|14267.95|14387.95|14267.95|14386.8|14266.8|10
1650266390000|2022-04-18 07:19:50|14387.99|14267.99|14388.56|14268.56|14388.79|14268.79|14387.99|14267.99|10
1650266400000|2022-04-18 07:20:00|14388.59|14268.59|14389.25|14269.25|14389.36|14269.36|14388.59|14268.59|8
1650266410000|2022-04-18 07:20:10|14388.83|14268.83|14388.51|14268.51|14388.83|14268.83|14388.5|14268.5|10
1650266420000|2022-04-18 07:20:20|14388.52|14268.52|14387.99|14267.99|14389.14|14269.14|14387.99|14267.99|9
1650266430000|2022-04-18 07:20:30|14388.01|14268.01|14387.09|14267.09|14388.01|14268.01|14387.09|14267.09|9
1650266440000|2022-04-18 07:20:40|14386.87|14266.87|14384.55|14264.55|14386.87|14266.87|14384.55|14264.55|10
1650266450000|2022-04-18 07:20:50|14384.68|14264.68|14382.84|14262.84|14384.68|14264.68|14382.84|14262.84|10
1650266460000|2022-04-18 07:21:00|14381.98|14261.98|14378.4|14258.4|14381.98|14261.98|14378.4|14258.4|9
1650266470000|2022-04-18 07:21:10|14377.43|14257.43|14377.56|14257.56|14377.57|14257.57|14377.26|14257.26|10
1650266480000|2022-04-18 07:21:20|14377.88|14257.88|14376.45|14256.45|14377.91|14257.91|14376.45|14256.45|10
1650266490000|2022-04-18 07:21:30|14375.79|14255.79|14373.43|14253.43|14375.97|14255.97|14373.43|14253.43|8
1650266500000|2022-04-18 07:21:40|14372.75|14252.75|14368.74|14248.74|14372.88|14252.88|14368.74|14248.74|10
1650266510000|2022-04-18 07:21:50|14369.15|14249.15|14369.06|14249.06|14369.27|14249.27|14368.9|14248.9|9
1650266520000|2022-04-18 07:22:00|14369.58|14249.58|14370.4|14250.4|14370.57|14250.57|14369.58|14249.58|9
1650266530000|2022-04-18 07:22:10|14370.27|14250.27|14368.68|14248.68|14370.27|14250.27|14368.65|14248.65|9
1650266540000|2022-04-18 07:22:20|14368.57|14248.57|14367.99|14247.99|14368.82|14248.82|14367.99|14247.99|9
1650266550000|2022-04-18 07:22:30|14367.85|14247.85|14366.09|14246.09|14367.85|14247.85|14366.09|14246.09|10
1650266560000|2022-04-18 07:22:40|14365.86|14245.86|14366.1|14246.1|14366.16|14246.16|14365.86|14245.86|10
1650266570000|2022-04-18 07:22:50|14365.81|14245.81|14365.37|14245.37|14365.81|14245.81|14365.1|14245.1|10
1650266580000|2022-04-18 07:23:00|14365.32|14245.32|14359.76|14239.76|14365.41|14245.41|14359.76|14239.76|9
1650266590000|2022-04-18 07:23:10|14359.17|14239.17|14345.76|14225.76|14359.17|14239.17|14345.76|14225.76|10
1650266600000|2022-04-18 07:23:20|14343.73|14223.73|14339.01|14219.01|14343.73|14223.73|14339.01|14219.01|10
1650266610000|2022-04-18 07:23:30|14340.32|14220.32|14342.05|14222.05|14342.13|14222.13|14339.39|14219.39|10
1650266620000|2022-04-18 07:23:40|14342.12|14222.12|14342.47|14222.47|14342.68|14222.68|14341.78|14221.78|10
1650266630000|2022-04-18 07:23:50|14341.93|14221.93|14341.34|14221.34|14342|14222|14340.8|14220.8|10
1650266640000|2022-04-18 07:24:00|14341.29|14221.29|14341.02|14221.02|14341.66|14221.66|14341.02|14221.02|10
1650266650000|2022-04-18 07:24:10|14341.37|14221.37|14343.54|14223.54|14343.54|14223.54|14341.37|14221.37|9
1650266660000|2022-04-18 07:24:20|14343.47|14223.47|14343.51|14223.51|14343.86|14223.86|14343.47|14223.47|9
1650266670000|2022-04-18 07:24:30|14343.53|14223.53|14343.38|14223.38|14343.53|14223.53|14343.01|14223.01|10
1650266680000|2022-04-18 07:24:40|14343.1|14223.1|14342.9|14222.9|14343.28|14223.28|14342.9|14222.9|9
1650266690000|2022-04-18 07:24:50|14342.99|14222.99|14343.94|14223.94|14343.94|14223.94|14342.56|14222.56|8
1650266700000|2022-04-18 07:25:00|14343.36|14223.36|14345.59|14225.59|14346.13|14226.13|14343.36|14223.36|10
1650266710000|2022-04-18 07:25:10|14344.74|14224.74|14344.54|14224.54|14344.74|14224.74|14344.44|14224.44|10
1650266720000|2022-04-18 07:25:20|14344.41|14224.41|14342.99|14222.99|14344.76|14224.76|14341.76|14221.76|10
1650266730000|2022-04-18 07:25:30|14342.89|14222.89|14344.25|14224.25|14344.64|14224.64|14342.7|14222.7|9
1650266740000|2022-04-18 07:25:40|14344.76|14224.76|14345.2|14225.2|14345.59|14225.59|14344.76|14224.76|10
1650266750000|2022-04-18 07:25:50|14345.34|14225.34|14344.99|14224.99|14345.34|14225.34|14344.99|14224.99|9
1650266760000|2022-04-18 07:26:00|14345.03|14225.03|14345.87|14225.87|14346.14|14226.14|14344.99|14224.99|9
1650266770000|2022-04-18 07:26:10|14345.98|14225.98|14345.86|14225.86|14346.11|14226.11|14345.79|14225.79|10
1650266780000|2022-04-18 07:26:20|14345.74|14225.74|14345.19|14225.19|14345.74|14225.74|14344.9|14224.9|9
1650266790000|2022-04-18 07:26:30|14345.04|14225.04|14343.29|14223.29|14345.04|14225.04|14343.29|14223.29|10
1650266800000|2022-04-18 07:26:40|14343.46|14223.46|14341.16|14221.16|14343.46|14223.46|14341.16|14221.16|10
1650266810000|2022-04-18 07:26:50|14341.28|14221.28|14340.31|14220.31|14341.32|14221.32|14340.31|14220.31|10
1650266820000|2022-04-18 07:27:00|14340.24|14220.24|14340.12|14220.12|14340.32|14220.32|14339.64|14219.64|10
1650266830000|2022-04-18 07:27:10|14340.3|14220.3|14334.35|14214.35|14341.38|14221.38|14334.35|14214.35|10
1650266840000|2022-04-18 07:27:20|14334.7|14214.7|14335.91|14215.91|14335.91|14215.91|14333.75|14213.75|9
1650266850000|2022-04-18 07:27:30|14337.29|14217.29|14340.08|14220.08|14340.34|14220.34|14337.29|14217.29|10
1650266860000|2022-04-18 07:27:40|14340.78|14220.78|14344.21|14224.21|14344.21|14224.21|14340.78|14220.78|10
1650266870000|2022-04-18 07:27:50|14343.91|14223.91|14346.55|14226.55|14346.58|14226.58|14343.91|14223.91|10
1650266880000|2022-04-18 07:28:00|14346.59|14226.59|14346.92|14226.92|14348.05|14228.05|14346.54|14226.54|9
1650266890000|2022-04-18 07:28:10|14347.55|14227.55|14349.34|14229.34|14349.34|14229.34|14347.11|14227.11|10
1650266900000|2022-04-18 07:28:20|14349.63|14229.63|14351.61|14231.61|14351.79|14231.79|14349.63|14229.63|9
1650266910000|2022-04-18 07:28:30|14351.23|14231.23|14351.11|14231.11|14351.33|14231.33|14350.61|14230.61|10
1650266920000|2022-04-18 07:28:40|14350.44|14230.44|14349.64|14229.64|14350.44|14230.44|14349.23|14229.23|10
1650266930000|2022-04-18 07:28:50|14349.62|14229.62|14350.55|14230.55|14350.81|14230.81|14349.62|14229.62|9
1650266940000|2022-04-18 07:29:00|14350.54|14230.54|14350.03|14230.03|14351.1|14231.1|14349.68|14229.68|9
1650266950000|2022-04-18 07:29:10|14350.06|14230.06|14349.25|14229.25|14350.25|14230.25|14349.25|14229.25|10
1650266960000|2022-04-18 07:29:20|14349.27|14229.27|14346.7|14226.7|14349.27|14229.27|14346.7|14226.7|9
1650266970000|2022-04-18 07:29:30|14346.32|14226.32|14345.06|14225.06|14346.83|14226.83|14345.06|14225.06|10
1650266980000|2022-04-18 07:29:40|14344.94|14224.94|14340.58|14220.58|14344.94|14224.94|14340.58|14220.58|10
1650266990000|2022-04-18 07:29:50|14340.67|14220.67|14339|14219|14340.67|14220.67|14339|14219|10
1650267000000|2022-04-18 07:30:00|14339.25|14219.25|14335.49|14215.49|14339.25|14219.25|14335.2|14215.2|10
1650267010000|2022-04-18 07:30:10|14335.48|14215.48|14333.69|14213.69|14335.9|14215.9|14333.66|14213.66|10
1650267020000|2022-04-18 07:30:20|14333.54|14213.54|14333.51|14213.51|14333.83|14213.83|14333.38|14213.38|10
1650267030000|2022-04-18 07:30:30|14333.38|14213.38|14336.65|14216.65|14336.65|14216.65|14333.38|14213.38|10
1650267040000|2022-04-18 07:30:40|14336.33|14216.33|14335.63|14215.63|14336.33|14216.33|14335.26|14215.26|10
1650267050000|2022-04-18 07:30:50|14335.47|14215.47|14337.01|14217.01|14337.01|14217.01|14335.47|14215.47|10
1650267060000|2022-04-18 07:31:00|14336.94|14216.94|14336.02|14216.02|14336.94|14216.94|14335.51|14215.51|10
1650267070000|2022-04-18 07:31:10|14335.93|14215.93|14336.4|14216.4|14336.42|14216.42|14335.93|14215.93|10
1650267080000|2022-04-18 07:31:20|14336.64|14216.64|14334.21|14214.21|14336.79|14216.79|14334.21|14214.21|10
1650267090000|2022-04-18 07:31:30|14334.83|14214.83|14334.77|14214.77|14335.48|14215.48|14334.77|14214.77|10
1650267100000|2022-04-18 07:31:40|14334.81|14214.81|14335.81|14215.81|14335.81|14215.81|14334.73|14214.73|10
1650267110000|2022-04-18 07:31:50|14334.94|14214.94|14335.93|14215.93|14336.11|14216.11|14334.62|14214.62|10
1650267120000|2022-04-18 07:32:00|14336.02|14216.02|14333.94|14213.94|14336.02|14216.02|14333.94|14213.94|10
1650267130000|2022-04-18 07:32:10|14333.9|14213.9|14332.39|14212.39|14333.9|14213.9|14331.8|14211.8|10
1650267140000|2022-04-18 07:32:20|14332.47|14212.47|14333.19|14213.19|14333.19|14213.19|14332.27|14212.27|9
1650267150000|2022-04-18 07:32:30|14332.81|14212.81|14332.12|14212.12|14332.95|14212.95|14332.12|14212.12|10
1650267160000|2022-04-18 07:32:40|14332.24|14212.24|14332.58|14212.58|14332.69|14212.69|14331.89|14211.89|10
1650267170000|2022-04-18 07:32:50|14332.54|14212.54|14334.6|14214.6|14334.6|14214.6|14332.54|14212.54|10
1650267180000|2022-04-18 07:33:00|14334.65|14214.65|14336.47|14216.47|14336.47|14216.47|14334.64|14214.64|9
1650267190000|2022-04-18 07:33:10|14336.58|14216.58|14342.09|14222.09|14342.09|14222.09|14336.58|14216.58|10
1650267200000|2022-04-18 07:33:20|14342.23|14222.23|14344.89|14224.89|14344.94|14224.94|14342.23|14222.23|10
1650267210000|2022-04-18 07:33:30|14344.91|14224.91|14346.49|14226.49|14346.49|14226.49|14344.86|14224.86|10
1650267220000|2022-04-18 07:33:40|14347.8|14227.8|14352.4|14232.4|14352.4|14232.4|14347.8|14227.8|10
1650267230000|2022-04-18 07:33:50|14352.51|14232.51|14354.28|14234.28|14354.28|14234.28|14352.51|14232.51|10
1650267240000|2022-04-18 07:34:00|14354.2|14234.2|14355.8|14235.8|14356.12|14236.12|14354.2|14234.2|10
1650267250000|2022-04-18 07:34:10|14355.82|14235.82|14356.96|14236.96|14356.96|14236.96|14355.82|14235.82|9
1650267260000|2022-04-18 07:34:20|14357.39|14237.39|14360.02|14240.02|14360.02|14240.02|14357.39|14237.39|10
1650267270000|2022-04-18 07:34:30|14360.11|14240.11|14360.22|14240.22|14360.37|14240.37|14360.11|14240.11|10
1650267280000|2022-04-18 07:34:40|14360.15|14240.15|14360.32|14240.32|14360.67|14240.67|14360.14|14240.14|9
1650267290000|2022-04-18 07:34:50|14360.42|14240.42|14360.64|14240.64|14360.9|14240.9|14360.3|14240.3|10
1650267300000|2022-04-18 07:35:00|14360.63|14240.63|14361.43|14241.43|14361.43|14241.43|14359.14|14239.14|9
1650267310000|2022-04-18 07:35:10|14361.15|14241.15|14342.33|14222.33|14361.15|14241.15|14342.33|14222.33|10
1650267320000|2022-04-18 07:35:20|14341.5|14221.5|14337.28|14217.28|14341.5|14221.5|14337.28|14217.28|10
1650267330000|2022-04-18 07:35:30|14337|14217|14338.24|14218.24|14338.24|14218.24|14336.29|14216.29|10
1650267340000|2022-04-18 07:35:40|14338.81|14218.81|14337.25|14217.25|14338.81|14218.81|14336.71|14216.71|10
1650267350000|2022-04-18 07:35:50|14337.34|14217.34|14337.24|14217.24|14337.81|14217.81|14336.54|14216.54|10
1650267360000|2022-04-18 07:36:00|14337.49|14217.49|14338.3|14218.3|14338.79|14218.79|14337.49|14217.49|9
1650267370000|2022-04-18 07:36:10|14338.51|14218.51|14339.01|14219.01|14339.03|14219.03|14338.51|14218.51|9
1650267380000|2022-04-18 07:36:20|14339.08|14219.08|14338.16|14218.16|14339.08|14219.08|14338.01|14218.01|10
1650267390000|2022-04-18 07:36:30|14338.13|14218.13|14338.99|14218.99|14338.99|14218.99|14338.09|14218.09|10
1650267400000|2022-04-18 07:36:40|14338.97|14218.97|14341.23|14221.23|14341.23|14221.23|14338.97|14218.97|10
1650267410000|2022-04-18 07:36:50|14341.31|14221.31|14342.32|14222.32|14342.33|14222.33|14341.31|14221.31|10
1650267420000|2022-04-18 07:37:00|14342.6|14222.6|14342.62|14222.62|14342.68|14222.68|14342.5|14222.5|10
1650267430000|2022-04-18 07:37:10|14342.45|14222.45|14342.78|14222.78|14343.07|14223.07|14342.34|14222.34|10
1650267440000|2022-04-18 07:37:20|14342.62|14222.62|14342.79|14222.79|14342.79|14222.79|14342.47|14222.47|10
1650267450000|2022-04-18 07:37:30|14342.81|14222.81|14342.97|14222.97|14342.99|14222.99|14342.81|14222.81|9
1650267460000|2022-04-18 07:37:40|14342.86|14222.86|14342.71|14222.71|14342.86|14222.86|14342.51|14222.51|8
1650267470000|2022-04-18 07:37:50|14342.74|14222.74|14342.86|14222.86|14342.86|14222.86|14342.69|14222.69|9
1650267480000|2022-04-18 07:38:00|14342.71|14222.71|14342.57|14222.57|14342.71|14222.71|14341.91|14221.91|10
1650267490000|2022-04-18 07:38:10|14342.67|14222.67|14341.3|14221.3|14342.78|14222.78|14341.3|14221.3|10
1650267500000|2022-04-18 07:38:20|14341.15|14221.15|14339.89|14219.89|14341.15|14221.15|14339.68|14219.68|9
1650267510000|2022-04-18 07:38:30|14339.99|14219.99|14339.58|14219.58|14339.99|14219.99|14339.44|14219.44|9
1650267520000|2022-04-18 07:38:40|14339.75|14219.75|14340.39|14220.39|14340.39|14220.39|14339.74|14219.74|8
1650267530000|2022-04-18 07:38:50|14340.46|14220.46|14339.63|14219.63|14340.46|14220.46|14339.44|14219.44|10
1650267540000|2022-04-18 07:39:00|14339.39|14219.39|14339.31|14219.31|14339.66|14219.66|14339.31|14219.31|10
1650267550000|2022-04-18 07:39:10|14339.45|14219.45|14338.93|14218.93|14339.45|14219.45|14338.93|14218.93|10
1650267560000|2022-04-18 07:39:20|14339.01|14219.01|14339.84|14219.84|14339.84|14219.84|14338.81|14218.81|8
1650267570000|2022-04-18 07:39:30|14340.11|14220.11|14340.58|14220.58|14341.15|14221.15|14340.11|14220.11|9
1650267580000|2022-04-18 07:39:40|14340.71|14220.71|14339.93|14219.93|14340.71|14220.71|14339.93|14219.93|9
1650267590000|2022-04-18 07:39:50|14339.47|14219.47|14339.26|14219.26|14339.9|14219.9|14339.26|14219.26|8
1650267600000|2022-04-18 07:40:00|14338.81|14218.81|14338.32|14218.32|14339.4|14219.4|14338.32|14218.32|9
1650267610000|2022-04-18 07:40:10|14337.93|14217.93|14334.96|14214.96|14337.93|14217.93|14334.88|14214.88|10
1650267620000|2022-04-18 07:40:20|14335.01|14215.01|14334.75|14214.75|14335.01|14215.01|14334.62|14214.62|9
1650267630000|2022-04-18 07:40:30|14334.65|14214.65|14336.83|14216.83|14336.83|14216.83|14334.5|14214.5|10
1650267640000|2022-04-18 07:40:40|14337|14217|14337.12|14217.12|14337.24|14217.24|14336.92|14216.92|9
1650267650000|2022-04-18 07:40:50|14337.08|14217.08|14337.81|14217.81|14337.81|14217.81|14337.06|14217.06|8
1650267660000|2022-04-18 07:41:00|14337.88|14217.88|14337.82|14217.82|14338.08|14218.08|14337.82|14217.82|8
1650267670000|2022-04-18 07:41:10|14338.01|14218.01|14338.02|14218.02|14338.48|14218.48|14338.01|14218.01|10
1650267680000|2022-04-18 07:41:20|14338.14|14218.14|14337.77|14217.77|14338.14|14218.14|14337.51|14217.51|9
1650267690000|2022-04-18 07:41:30|14337.87|14217.87|14337.67|14217.67|14337.87|14217.87|14337.62|14217.62|9
1650267700000|2022-04-18 07:41:40|14337.73|14217.73|14337.68|14217.68|14337.87|14217.87|14337.65|14217.65|10
1650267710000|2022-04-18 07:41:50|14337.73|14217.73|14338.54|14218.54|14338.56|14218.56|14337.73|14217.73|10
1650267720000|2022-04-18 07:42:00|14338.57|14218.57|14338.51|14218.51|14338.75|14218.75|14338.46|14218.46|10
1650267730000|2022-04-18 07:42:10|14338.58|14218.58|14339.8|14219.8|14339.96|14219.96|14338.58|14218.58|10
1650267740000|2022-04-18 07:42:20|14339.82|14219.82|14339.26|14219.26|14339.82|14219.82|14339.22|14219.22|9
1650267750000|2022-04-18 07:42:30|14339.32|14219.32|14338.6|14218.6|14339.72|14219.72|14338.6|14218.6|9
1650267760000|2022-04-18 07:42:40|14338.52|14218.52|14338.31|14218.31|14339.04|14219.04|14338.31|14218.31|9
1650267770000|2022-04-18 07:42:50|14338.48|14218.48|14338.8|14218.8|14338.85|14218.85|14338.48|14218.48|8
1650267780000|2022-04-18 07:43:00|14338.89|14218.89|14338.51|14218.51|14338.98|14218.98|14338.51|14218.51|10
1650267790000|2022-04-18 07:43:10|14338.25|14218.25|14337.37|14217.37|14338.25|14218.25|14337.21|14217.21|10
1650267800000|2022-04-18 07:43:20|14337.77|14217.77|14337.87|14217.87|14337.87|14217.87|14337.42|14217.42|10
1650267810000|2022-04-18 07:43:30|14338.08|14218.08|14338.01|14218.01|14338.08|14218.08|14337.88|14217.88|7
1650267820000|2022-04-18 07:43:40|14338.18|14218.18|14338.01|14218.01|14338.22|14218.22|14338.01|14218.01|9
1650267830000|2022-04-18 07:43:50|14338|14218|14337.67|14217.67|14338|14218|14337.65|14217.65|9
1650267840000|2022-04-18 07:44:00|14337.71|14217.71|14336.94|14216.94|14338.33|14218.33|14336.94|14216.94|10
1650267850000|2022-04-18 07:44:10|14336.93|14216.93|14336.43|14216.43|14337.35|14217.35|14336.35|14216.35|10
1650267860000|2022-04-18 07:44:20|14336.14|14216.14|14334.24|14214.24|14336.24|14216.24|14334.24|14214.24|10
1650267870000|2022-04-18 07:44:30|14334.33|14214.33|14333.95|14213.95|14334.35|14214.35|14333.38|14213.38|9
1650267880000|2022-04-18 07:44:40|14333.83|14213.83|14336.08|14216.08|14336.08|14216.08|14333.51|14213.51|10
1650267890000|2022-04-18 07:44:50|14336.55|14216.55|14338.91|14218.91|14338.91|14218.91|14336.55|14216.55|10
1650267900000|2022-04-18 07:45:00|14339|14219|14339.6|14219.6|14339.6|14219.6|14338.51|14218.51|10
1650267910000|2022-04-18 07:45:10|14339.66|14219.66|14339.89|14219.89|14340.12|14220.12|14339.61|14219.61|10
1650267920000|2022-04-18 07:45:20|14339.66|14219.66|14339.99|14219.99|14340.12|14220.12|14339.56|14219.56|10
1650267930000|2022-04-18 07:45:30|14339.91|14219.91|14340.89|14220.89|14340.89|14220.89|14339.91|14219.91|10
1650267940000|2022-04-18 07:45:40|14341.03|14221.03|14341.19|14221.19|14341.19|14221.19|14340.52|14220.52|8
1650267950000|2022-04-18 07:45:50|14341.17|14221.17|14340.97|14220.97|14341.75|14221.75|14340.57|14220.57|10
1650267960000|2022-04-18 07:46:00|14341.01|14221.01|14339.81|14219.81|14341.01|14221.01|14339.81|14219.81|8
1650267970000|2022-04-18 07:46:10|14339.67|14219.67|14337.66|14217.66|14339.67|14219.67|14337.66|14217.66|9
1650267980000|2022-04-18 07:46:20|14337.8|14217.8|14334.3|14214.3|14337.8|14217.8|14334.3|14214.3|9
1650267990000|2022-04-18 07:46:30|14334.02|14214.02|14331.16|14211.16|14334.02|14214.02|14331.16|14211.16|9
1650268000000|2022-04-18 07:46:40|14331.11|14211.11|14329.58|14209.58|14331.11|14211.11|14329.58|14209.58|10
1650268010000|2022-04-18 07:46:50|14329.99|14209.99|14330.63|14210.63|14330.63|14210.63|14329.79|14209.79|10
1650268020000|2022-04-18 07:47:00|14330.86|14210.86|14331.38|14211.38|14331.57|14211.57|14330.86|14210.86|10
1650268030000|2022-04-18 07:47:10|14331.89|14211.89|14332.25|14212.25|14332.25|14212.25|14331.67|14211.67|9
1650268040000|2022-04-18 07:47:20|14331.51|14211.51|14329.57|14209.57|14331.62|14211.62|14329.57|14209.57|10
1650268050000|2022-04-18 07:47:30|14329.79|14209.79|14328.71|14208.71|14329.85|14209.85|14328.7|14208.7|10
1650268060000|2022-04-18 07:47:40|14328.62|14208.62|14327.37|14207.37|14328.62|14208.62|14327.37|14207.37|9
1650268070000|2022-04-18 07:47:50|14327.39|14207.39|14326.98|14206.98|14327.4|14207.4|14326.44|14206.44|10
1650268080000|2022-04-18 07:48:00|14326.79|14206.79|14328.44|14208.44|14328.44|14208.44|14326.79|14206.79|10
1650268090000|2022-04-18 07:48:10|14327.84|14207.84|14327.63|14207.63|14328.51|14208.51|14327.63|14207.63|9
1650268100000|2022-04-18 07:48:20|14327.6|14207.6|14326.14|14206.14|14327.6|14207.6|14326.14|14206.14|10
1650268110000|2022-04-18 07:48:30|14326.13|14206.13|14325.59|14205.59|14326.41|14206.41|14325.5|14205.5|10
1650268120000|2022-04-18 07:48:40|14325.38|14205.38|14324.72|14204.72|14325.94|14205.94|14324.72|14204.72|10
1650268130000|2022-04-18 07:48:50|14324.99|14204.99|14324.63|14204.63|14325.09|14205.09|14324.63|14204.63|10
1650268140000|2022-04-18 07:49:00|14323.42|14203.42|14294.64|14174.64|14323.42|14203.42|14294.64|14174.64|10
1650268150000|2022-04-18 07:49:10|14295.45|14175.45|14285.47|14165.47|14295.45|14175.45|14285.47|14165.47|10
1650268160000|2022-04-18 07:49:20|14283.33|14163.33|14282.36|14162.36|14284.55|14164.55|14282.36|14162.36|10
1650268170000|2022-04-18 07:49:30|14281.35|14161.35|14273.07|14153.07|14281.35|14161.35|14273.07|14153.07|10
1650268180000|2022-04-18 07:49:40|14273.06|14153.06|14270.41|14150.41|14273.06|14153.06|14270.41|14150.41|10
1650268190000|2022-04-18 07:49:50|14269.25|14149.25|14267.8|14147.8|14269.25|14149.25|14264.45|14144.45|10
1650268200000|2022-04-18 07:50:00|14267.96|14147.96|14271.16|14151.16|14271.16|14151.16|14267.96|14147.96|10
1650268210000|2022-04-18 07:50:10|14271.46|14151.46|14271.77|14151.77|14272.22|14152.22|14271.41|14151.41|10
1650268220000|2022-04-18 07:50:20|14272|14152|14279.18|14159.18|14279.18|14159.18|14272|14152|10
1650268230000|2022-04-18 07:50:30|14279.56|14159.56|14286.6|14166.6|14286.6|14166.6|14279.56|14159.56|10
1650268240000|2022-04-18 07:50:40|14287.42|14167.42|14290.46|14170.46|14290.46|14170.46|14287.42|14167.42|10
1650268250000|2022-04-18 07:50:50|14290.4|14170.4|14292.55|14172.55|14293.91|14173.91|14290.27|14170.27|10
1650268260000|2022-04-18 07:51:00|14292.11|14172.11|14289.22|14169.22|14292.31|14172.31|14288.41|14168.41|10
1650268270000|2022-04-18 07:51:10|14289.92|14169.92|14289.15|14169.15|14290.03|14170.03|14288.99|14168.99|10
1650268280000|2022-04-18 07:51:20|14288.61|14168.61|14290.37|14170.37|14290.37|14170.37|14288.61|14168.61|10
1650268290000|2022-04-18 07:51:30|14290.62|14170.62|14292.96|14172.96|14293.37|14173.37|14290.62|14170.62|10
1650268300000|2022-04-18 07:51:40|14293.73|14173.73|14294.21|14174.21|14294.21|14174.21|14293.38|14173.38|9
1650268310000|2022-04-18 07:51:50|14294.22|14174.22|14295.84|14175.84|14295.84|14175.84|14294.17|14174.17|9
1650268320000|2022-04-18 07:52:00|14295.88|14175.88|14296.95|14176.95|14297.08|14177.08|14295.62|14175.62|9
1650268330000|2022-04-18 07:52:10|14296.82|14176.82|14299.36|14179.36|14300.02|14180.02|14296.78|14176.78|10
1650268340000|2022-04-18 07:52:20|14299.35|14179.35|14298.47|14178.47|14299.95|14179.95|14298.3|14178.3|9
1650268350000|2022-04-18 07:52:30|14298.41|14178.41|14298.34|14178.34|14298.54|14178.54|14298.09|14178.09|10
1650268360000|2022-04-18 07:52:40|14298.23|14178.23|14297.15|14177.15|14298.23|14178.23|14296.99|14176.99|10
1650268370000|2022-04-18 07:52:50|14296.1|14176.1|14295.36|14175.36|14296.39|14176.39|14294.84|14174.84|10
1650268380000|2022-04-18 07:53:00|14294.5|14174.5|14286.75|14166.75|14294.5|14174.5|14286.75|14166.75|10
1650268390000|2022-04-18 07:53:10|14286.77|14166.77|14284.09|14164.09|14287.19|14167.19|14283.92|14163.92|10
1650268400000|2022-04-18 07:53:20|14284.03|14164.03|14280.01|14160.01|14284.03|14164.03|14280.01|14160.01|10
1650268410000|2022-04-18 07:53:30|14279.31|14159.31|14280.76|14160.76|14280.76|14160.76|14278.7|14158.7|10
1650268420000|2022-04-18 07:53:40|14280.62|14160.62|14282.82|14162.82|14282.87|14162.87|14280.55|14160.55|10
1650268430000|2022-04-18 07:53:50|14283.06|14163.06|14284.03|14164.03|14284.04|14164.04|14281.56|14161.56|10
1650268440000|2022-04-18 07:54:00|14283.97|14163.97|14288.29|14168.29|14288.29|14168.29|14283.89|14163.89|10
1650268450000|2022-04-18 07:54:10|14288.53|14168.53|14288.1|14168.1|14288.7|14168.7|14288.1|14168.1|10
1650268460000|2022-04-18 07:54:20|14288.53|14168.53|14288.5|14168.5|14288.71|14168.71|14288.04|14168.04|10
1650268470000|2022-04-18 07:54:30|14288.47|14168.47|14288.48|14168.48|14288.59|14168.59|14288.28|14168.28|10
1650268480000|2022-04-18 07:54:40|14288.54|14168.54|14288.65|14168.65|14289.01|14169.01|14288.42|14168.42|10
1650268490000|2022-04-18 07:54:50|14288.58|14168.58|14289.98|14169.98|14289.98|14169.98|14288.38|14168.38|10
1650268500000|2022-04-18 07:55:00|14289.97|14169.97|14290.95|14170.95|14290.95|14170.95|14289.97|14169.97|9
1650268510000|2022-04-18 07:55:10|14292.32|14172.32|14295.55|14175.55|14295.55|14175.55|14292.32|14172.32|10
1650268520000|2022-04-18 07:55:20|14295.53|14175.53|14298.22|14178.22|14298.22|14178.22|14295.49|14175.49|10
1650268530000|2022-04-18 07:55:30|14298.26|14178.26|14301.45|14181.45|14301.45|14181.45|14298.26|14178.26|10
1650268540000|2022-04-18 07:55:40|14301.64|14181.64|14302.36|14182.36|14302.37|14182.37|14301.42|14181.42|10
1650268550000|2022-04-18 07:55:50|14302.88|14182.88|14301.32|14181.32|14302.88|14182.88|14301.24|14181.24|10
1650268560000|2022-04-18 07:56:00|14301.44|14181.44|14302.44|14182.44|14302.44|14182.44|14301|14181|10
1650268570000|2022-04-18 07:56:10|14301.88|14181.88|14304.36|14184.36|14304.36|14184.36|14301.88|14181.88|10
1650268580000|2022-04-18 07:56:20|14304.24|14184.24|14305.14|14185.14|14305.9|14185.9|14304.24|14184.24|10
1650268590000|2022-04-18 07:56:30|14305.54|14185.54|14304.62|14184.62|14305.54|14185.54|14304.29|14184.29|10
1650268600000|2022-04-18 07:56:40|14304.59|14184.59|14305.35|14185.35|14305.35|14185.35|14304.19|14184.19|10
1650268610000|2022-04-18 07:56:50|14306.34|14186.34|14307.63|14187.63|14307.81|14187.81|14306.34|14186.34|10
1650268620000|2022-04-18 07:57:00|14309.19|14189.19|14310.19|14190.19|14310.19|14190.19|14309.19|14189.19|9
1650268630000|2022-04-18 07:57:10|14310.8|14190.8|14311.46|14191.46|14311.7|14191.7|14310.8|14190.8|10
1650268640000|2022-04-18 07:57:20|14311.37|14191.37|14308.88|14188.88|14311.37|14191.37|14308.71|14188.71|10
1650268650000|2022-04-18 07:57:30|14308.66|14188.66|14308.91|14188.91|14308.91|14188.91|14308.42|14188.42|10
1650268660000|2022-04-18 07:57:40|14308.89|14188.89|14308.44|14188.44|14309.05|14189.05|14308.44|14188.44|10
1650268670000|2022-04-18 07:57:50|14310.21|14190.21|14310.44|14190.44|14311.3|14191.3|14310.16|14190.16|10
1650268680000|2022-04-18 07:58:00|14310.52|14190.52|14308.79|14188.79|14310.52|14190.52|14308.79|14188.79|9
1650268690000|2022-04-18 07:58:10|14307.96|14187.96|14307.32|14187.32|14307.96|14187.96|14307.32|14187.32|9
1650268700000|2022-04-18 07:58:20|14307.06|14187.06|14307.28|14187.28|14307.32|14187.32|14306.71|14186.71|9
1650268710000|2022-04-18 07:58:30|14307.22|14187.22|14307.54|14187.54|14307.56|14187.56|14307.13|14187.13|10
1650268720000|2022-04-18 07:58:40|14307.52|14187.52|14307.39|14187.39|14307.52|14187.52|14307.14|14187.14|8
1650268730000|2022-04-18 07:58:50|14307.29|14187.29|14305.56|14185.56|14307.29|14187.29|14305.56|14185.56|9
1650268740000|2022-04-18 07:59:00|14305.32|14185.32|14304.51|14184.51|14305.32|14185.32|14304.51|14184.51|10
1650268750000|2022-04-18 07:59:10|14304.59|14184.59|14304.24|14184.24|14304.76|14184.76|14304.16|14184.16|10
1650268760000|2022-04-18 07:59:20|14303.93|14183.93|14304.04|14184.04|14304.07|14184.07|14303.72|14183.72|9
1650268770000|2022-04-18 07:59:30|14303.97|14183.97|14303.64|14183.64|14304.17|14184.17|14303.64|14183.64|10
1650268780000|2022-04-18 07:59:40|14303.36|14183.36|14304.46|14184.46|14304.46|14184.46|14303.22|14183.22|10
1650268790000|2022-04-18 07:59:50|14304.69|14184.69|14307.4|14187.4|14307.4|14187.4|14304.69|14184.69|10
1650268800000|2022-04-18 08:00:00|14307.74|14187.74|14308.56|14188.56|14308.81|14188.81|14307.62|14187.62|10
1650268810000|2022-04-18 08:00:10|14309.25|14189.25|14309.77|14189.77|14309.77|14189.77|14308.93|14188.93|10
1650268820000|2022-04-18 08:00:20|14309.57|14189.57|14307.6|14187.6|14309.57|14189.57|14307.17|14187.17|10
1650268830000|2022-04-18 08:00:30|14307.78|14187.78|14309.26|14189.26|14309.36|14189.36|14307.65|14187.65|10
1650268840000|2022-04-18 08:00:40|14309.14|14189.14|14308.97|14188.97|14309.14|14189.14|14308.41|14188.41|9
1650268850000|2022-04-18 08:00:50|14309.09|14189.09|14312.58|14192.58|14312.58|14192.58|14309.09|14189.09|10
1650268860000|2022-04-18 08:01:00|14312.53|14192.53|14314.45|14194.45|14314.45|14194.45|14312.52|14192.52|9
1650268870000|2022-04-18 08:01:10|14314.58|14194.58|14320.04|14200.04|14320.11|14200.11|14314.58|14194.58|10
1650268880000|2022-04-18 08:01:20|14320.51|14200.51|14322.1|14202.1|14322.1|14202.1|14320.51|14200.51|10
1650268890000|2022-04-18 08:01:30|14322.75|14202.75|14327.31|14207.31|14327.31|14207.31|14322.75|14202.75|10
1650268900000|2022-04-18 08:01:40|14327.54|14207.54|14333.18|14213.18|14333.18|14213.18|14327.54|14207.54|10
1650268910000|2022-04-18 08:01:50|14333.91|14213.91|14337.99|14217.99|14338.3|14218.3|14333.91|14213.91|10
1650268920000|2022-04-18 08:02:00|14338.48|14218.48|14341.29|14221.29|14341.38|14221.38|14338.47|14218.47|10
1650268930000|2022-04-18 08:02:10|14341.71|14221.71|14346.18|14226.18|14346.18|14226.18|14341.71|14221.71|10
1650268940000|2022-04-18 08:02:20|14346.21|14226.21|14346.43|14226.43|14347.41|14227.41|14346.01|14226.01|10
1650268950000|2022-04-18 08:02:30|14346.18|14226.18|14343.11|14223.11|14346.6|14226.6|14343.11|14223.11|10
1650268960000|2022-04-18 08:02:40|14343.26|14223.26|14341.78|14221.78|14343.26|14223.26|14341.05|14221.05|10
1650268970000|2022-04-18 08:02:50|14341.16|14221.16|14339.85|14219.85|14341.16|14221.16|14339.8|14219.8|10
1650268980000|2022-04-18 08:03:00|14339.8|14219.8|14334.46|14214.46|14339.86|14219.86|14334.46|14214.46|10
1650268990000|2022-04-18 08:03:10|14334.14|14214.14|14333.91|14213.91|14334.14|14214.14|14333.34|14213.34|10
1650269000000|2022-04-18 08:03:20|14333.41|14213.41|14335.59|14215.59|14335.7|14215.7|14333.41|14213.41|10
1650269010000|2022-04-18 08:03:30|14336.16|14216.16|14333.35|14213.35|14336.16|14216.16|14333.35|14213.35|10
1650269020000|2022-04-18 08:03:40|14333.4|14213.4|14335.39|14215.39|14335.39|14215.39|14333.37|14213.37|10
1650269030000|2022-04-18 08:03:50|14335.54|14215.54|14337|14217|14337.18|14217.18|14335.54|14215.54|10
1650269040000|2022-04-18 08:04:00|14337.39|14217.39|14337.52|14217.52|14338.23|14218.23|14337.39|14217.39|10
1650269050000|2022-04-18 08:04:10|14338.1|14218.1|14337.23|14217.23|14338.32|14218.32|14337.23|14217.23|9
1650269060000|2022-04-18 08:04:20|14337.74|14217.74|14338.28|14218.28|14338.28|14218.28|14337.63|14217.63|10
1650269070000|2022-04-18 08:04:30|14338.68|14218.68|14336.11|14216.11|14338.68|14218.68|14336.11|14216.11|10
1650269080000|2022-04-18 08:04:40|14336.42|14216.42|14335.48|14215.48|14336.42|14216.42|14335.48|14215.48|10
1650269090000|2022-04-18 08:04:50|14335.42|14215.42|14336.39|14216.39|14336.39|14216.39|14335.39|14215.39|10
1650269100000|2022-04-18 08:05:00|14336.3|14216.3|14337.93|14217.93|14338.83|14218.83|14336.3|14216.3|10
1650269110000|2022-04-18 08:05:10|14338.2|14218.2|14339.12|14219.12|14339.78|14219.78|14337.9|14217.9|10
1650269120000|2022-04-18 08:05:20|14339.35|14219.35|14338.75|14218.75|14339.38|14219.38|14338.59|14218.59|10
1650269130000|2022-04-18 08:05:30|14338.77|14218.77|14341.64|14221.64|14341.86|14221.86|14338.77|14218.77|10
1650269140000|2022-04-18 08:05:40|14341.74|14221.74|14342.62|14222.62|14342.68|14222.68|14341.74|14221.74|9
1650269150000|2022-04-18 08:05:50|14342.64|14222.64|14341.98|14221.98|14342.87|14222.87|14341.98|14221.98|9
1650269160000|2022-04-18 08:06:00|14341.87|14221.87|14341.52|14221.52|14341.87|14221.87|14341.48|14221.48|10
1650269170000|2022-04-18 08:06:10|14341.62|14221.62|14341.68|14221.68|14341.68|14221.68|14341.32|14221.32|9
1650269180000|2022-04-18 08:06:20|14341.74|14221.74|14342.19|14222.19|14342.19|14222.19|14341.56|14221.56|9
1650269190000|2022-04-18 08:06:30|14342.24|14222.24|14341.89|14221.89|14342.35|14222.35|14341.69|14221.69|8
1650269200000|2022-04-18 08:06:40|14342.01|14222.01|14341.92|14221.92|14342.37|14222.37|14341.85|14221.85|10
1650269210000|2022-04-18 08:06:50|14341.55|14221.55|14340.91|14220.91|14341.62|14221.62|14340.91|14220.91|9
1650269220000|2022-04-18 08:07:00|14340.79|14220.79|14340.7|14220.7|14340.79|14220.79|14340.4|14220.4|8
1650269230000|2022-04-18 08:07:10|14340.76|14220.76|14338.9|14218.9|14340.77|14220.77|14338.9|14218.9|10
1650269240000|2022-04-18 08:07:20|14338.63|14218.63|14337.96|14217.96|14338.75|14218.75|14337.92|14217.92|10
1650269250000|2022-04-18 08:07:30|14337.92|14217.92|14337.14|14217.14|14337.92|14217.92|14336.92|14216.92|10
1650269260000|2022-04-18 08:07:40|14337.27|14217.27|14336.45|14216.45|14337.41|14217.41|14336.45|14216.45|10
1650269270000|2022-04-18 08:07:50|14336.46|14216.46|14335.93|14215.93|14337.08|14217.08|14335.93|14215.93|10
1650269280000|2022-04-18 08:08:00|14336.15|14216.15|14337.54|14217.54|14337.54|14217.54|14335.92|14215.92|10
1650269290000|2022-04-18 08:08:10|14337.66|14217.66|14337.58|14217.58|14337.75|14217.75|14337.13|14217.13|10
1650269300000|2022-04-18 08:08:20|14337.55|14217.55|14338.44|14218.44|14338.57|14218.57|14337.36|14217.36|10
1650269310000|2022-04-18 08:08:30|14338.43|14218.43|14339|14219|14339|14219|14338.32|14218.32|9
1650269320000|2022-04-18 08:08:40|14339.13|14219.13|14337.84|14217.84|14339.25|14219.25|14337.84|14217.84|10
1650269330000|2022-04-18 08:08:50|14337.72|14217.72|14338.11|14218.11|14338.13|14218.13|14337.52|14217.52|8
1650269340000|2022-04-18 08:09:00|14338.12|14218.12|14339.61|14219.61|14339.61|14219.61|14338.12|14218.12|10
1650269350000|2022-04-18 08:09:10|14339.6|14219.6|14339.84|14219.84|14340.05|14220.05|14339.58|14219.58|10
1650269360000|2022-04-18 08:09:20|14339.05|14219.05|14336.06|14216.06|14339.05|14219.05|14336.06|14216.06|10
1650269370000|2022-04-18 08:09:30|14335.45|14215.45|14336.22|14216.22|14336.22|14216.22|14335.3|14215.3|9
1650269380000|2022-04-18 08:09:40|14336.29|14216.29|14336.23|14216.23|14336.3|14216.3|14336.19|14216.19|8
1650269390000|2022-04-18 08:09:50|14335.13|14215.13|14333.51|14213.51|14335.13|14215.13|14333.51|14213.51|9
1650269400000|2022-04-18 08:10:00|14333.31|14213.31|14332.05|14212.05|14333.31|14213.31|14331.88|14211.88|9
1650269410000|2022-04-18 08:10:10|14332.13|14212.13|14331.11|14211.11|14332.13|14212.13|14330.96|14210.96|10
1650269420000|2022-04-18 08:10:20|14330.94|14210.94|14330.52|14210.52|14331.51|14211.51|14330.52|14210.52|10
1650269430000|2022-04-18 08:10:30|14330.04|14210.04|14328.79|14208.79|14330.04|14210.04|14328.79|14208.79|10
1650269440000|2022-04-18 08:10:40|14328.85|14208.85|14328.48|14208.48|14328.85|14208.85|14328.39|14208.39|10
1650269450000|2022-04-18 08:10:50|14328.43|14208.43|14328.66|14208.66|14328.66|14208.66|14327.77|14207.77|10
1650269460000|2022-04-18 08:11:00|14328.64|14208.64|14327.69|14207.69|14328.64|14208.64|14327.32|14207.32|9
1650269470000|2022-04-18 08:11:10|14327.72|14207.72|14326.23|14206.23|14327.82|14207.82|14325.95|14205.95|9
1650269480000|2022-04-18 08:11:20|14326.09|14206.09|14327.38|14207.38|14327.84|14207.84|14326.09|14206.09|9
1650269490000|2022-04-18 08:11:30|14327.42|14207.42|14328.94|14208.94|14328.94|14208.94|14327.25|14207.25|10
1650269500000|2022-04-18 08:11:40|14329.13|14209.13|14328.62|14208.62|14329.29|14209.29|14327.79|14207.79|10
1650269510000|2022-04-18 08:11:50|14328.13|14208.13|14328.64|14208.64|14328.64|14208.64|14327.86|14207.86|9
1650269520000|2022-04-18 08:12:00|14328.68|14208.68|14330.88|14210.88|14331.19|14211.19|14328.68|14208.68|9
1650269530000|2022-04-18 08:12:10|14330.8|14210.8|14329.37|14209.37|14330.8|14210.8|14329.05|14209.05|10
1650269540000|2022-04-18 08:12:20|14329.01|14209.01|14328.92|14208.92|14329.04|14209.04|14328.45|14208.45|10
1650269550000|2022-04-18 08:12:30|14328.82|14208.82|14328.61|14208.61|14329.38|14209.38|14328.61|14208.61|9
1650269560000|2022-04-18 08:12:40|14327.98|14207.98|14326.7|14206.7|14327.98|14207.98|14326.53|14206.53|8
1650269570000|2022-04-18 08:12:50|14326.77|14206.77|14328.62|14208.62|14328.62|14208.62|14326.77|14206.77|9
1650269580000|2022-04-18 08:13:00|14328.54|14208.54|14328.55|14208.55|14328.68|14208.68|14328.3|14208.3|9
1650269590000|2022-04-18 08:13:10|14328.6|14208.6|14329.26|14209.26|14329.54|14209.54|14328.6|14208.6|10
1650269600000|2022-04-18 08:13:20|14329.29|14209.29|14329.26|14209.26|14329.29|14209.29|14328.97|14208.97|10
1650269610000|2022-04-18 08:13:30|14329.19|14209.19|14328.98|14208.98|14329.96|14209.96|14328.95|14208.95|10
1650269620000|2022-04-18 08:13:40|14329.04|14209.04|14328.48|14208.48|14329.19|14209.19|14328.48|14208.48|10
1650269630000|2022-04-18 08:13:50|14327.97|14207.97|14327.54|14207.54|14327.98|14207.98|14327.54|14207.54|9
1650269640000|2022-04-18 08:14:00|14327.38|14207.38|14327.57|14207.57|14327.57|14207.57|14326.97|14206.97|7
1650269650000|2022-04-18 08:14:10|14327.64|14207.64|14327.89|14207.89|14327.96|14207.96|14327.64|14207.64|9
1650269660000|2022-04-18 08:14:20|14327.88|14207.88|14328.3|14208.3|14328.3|14208.3|14327.88|14207.88|9
1650269670000|2022-04-18 08:14:30|14328.46|14208.46|14329.19|14209.19|14329.19|14209.19|14328.21|14208.21|8
1650269680000|2022-04-18 08:14:40|14329.23|14209.23|14328.25|14208.25|14329.23|14209.23|14328.17|14208.17|10
1650269690000|2022-04-18 08:14:50|14328.44|14208.44|14329.26|14209.26|14330.26|14210.26|14328.44|14208.44|10
1650269700000|2022-04-18 08:15:00|14329.16|14209.16|14328.93|14208.93|14329.42|14209.42|14328.93|14208.93|10
1650269710000|2022-04-18 08:15:10|14328.96|14208.96|14330.63|14210.63|14330.65|14210.65|14328.96|14208.96|10
1650269720000|2022-04-18 08:15:20|14330.52|14210.52|14330.6|14210.6|14330.92|14210.92|14330.52|14210.52|10
1650269730000|2022-04-18 08:15:30|14330.61|14210.61|14329.53|14209.53|14330.61|14210.61|14329.53|14209.53|10
1650269740000|2022-04-18 08:15:40|14329.45|14209.45|14329.46|14209.46|14329.72|14209.72|14329.45|14209.45|10
1650269750000|2022-04-18 08:15:50|14329.62|14209.62|14329.37|14209.37|14330.23|14210.23|14329.37|14209.37|10
1650269760000|2022-04-18 08:16:00|14329.2|14209.2|14327.86|14207.86|14329.2|14209.2|14327.86|14207.86|10
1650269770000|2022-04-18 08:16:10|14327.9|14207.9|14328.1|14208.1|14328.38|14208.38|14327.8|14207.8|10
1650269780000|2022-04-18 08:16:20|14328.18|14208.18|14327.92|14207.92|14328.21|14208.21|14327.92|14207.92|10
1650269790000|2022-04-18 08:16:30|14327.13|14207.13|14327.26|14207.26|14327.26|14207.26|14327.03|14207.03|9
1650269800000|2022-04-18 08:16:40|14327.36|14207.36|14328.02|14208.02|14328.02|14208.02|14327.33|14207.33|9
1650269810000|2022-04-18 08:16:50|14329.04|14209.04|14329.64|14209.64|14329.64|14209.64|14329.04|14209.04|10
1650269820000|2022-04-18 08:17:00|14329.68|14209.68|14329.67|14209.67|14329.76|14209.76|14329.5|14209.5|10
1650269830000|2022-04-18 08:17:10|14329.45|14209.45|14328.54|14208.54|14329.61|14209.61|14328.54|14208.54|10
1650269840000|2022-04-18 08:17:20|14328.59|14208.59|14328.72|14208.72|14328.72|14208.72|14327.98|14207.98|10
1650269850000|2022-04-18 08:17:30|14328.86|14208.86|14329.08|14209.08|14329.15|14209.15|14328.86|14208.86|8
1650269860000|2022-04-18 08:17:40|14329.12|14209.12|14329.12|14209.12|14329.12|14209.12|14328.99|14208.99|9
1650269870000|2022-04-18 08:17:50|14329|14209|14329|14209|14329|14209|14328.82|14208.82|10
1650269880000|2022-04-18 08:18:00|14328.16|14208.16|14329.23|14209.23|14329.23|14209.23|14328.09|14208.09|8
1650269890000|2022-04-18 08:18:10|14329.15|14209.15|14328.74|14208.74|14329.15|14209.15|14328.72|14208.72|10
1650269900000|2022-04-18 08:18:20|14328.68|14208.68|14328.24|14208.24|14328.68|14208.68|14328.05|14208.05|10
1650269910000|2022-04-18 08:18:30|14328.27|14208.27|14328.03|14208.03|14328.27|14208.27|14327.88|14207.88|9
1650269920000|2022-04-18 08:18:40|14327.86|14207.86|14325.81|14205.81|14327.86|14207.86|14325.81|14205.81|9
1650269930000|2022-04-18 08:18:50|14325.65|14205.65|14324.46|14204.46|14325.65|14205.65|14324.46|14204.46|10
1650269940000|2022-04-18 08:19:00|14324.36|14204.36|14313.97|14193.97|14324.36|14204.36|14313.97|14193.97|10
1650269950000|2022-04-18 08:19:10|14312.31|14192.31|14310.24|14190.24|14312.31|14192.31|14310.24|14190.24|10
1650269960000|2022-04-18 08:19:20|14311.2|14191.2|14311.85|14191.85|14311.91|14191.91|14311.19|14191.19|10
1650269970000|2022-04-18 08:19:30|14311.97|14191.97|14313.41|14193.41|14313.51|14193.51|14311.92|14191.92|10
1650269980000|2022-04-18 08:19:40|14313.24|14193.24|14314.04|14194.04|14314.11|14194.11|14313.24|14193.24|10
1650269990000|2022-04-18 08:19:50|14314.07|14194.07|14316|14196|14316.48|14196.48|14314.07|14194.07|10
1650270000000|2022-04-18 08:20:00|14316.48|14196.48|14317.54|14197.54|14317.54|14197.54|14316.48|14196.48|8
1650270010000|2022-04-18 08:20:10|14317.53|14197.53|14319.77|14199.77|14319.78|14199.78|14317.53|14197.53|9
1650270020000|2022-04-18 08:20:20|14319.73|14199.73|14320.73|14200.73|14320.91|14200.91|14319.73|14199.73|10
1650270030000|2022-04-18 08:20:30|14321.29|14201.29|14323.79|14203.79|14323.79|14203.79|14321.29|14201.29|10
1650270040000|2022-04-18 08:20:40|14324.03|14204.03|14326.54|14206.54|14326.54|14206.54|14324.03|14204.03|10
1650270050000|2022-04-18 08:20:50|14326.33|14206.33|14330.96|14210.96|14330.96|14210.96|14326.33|14206.33|9
1650270060000|2022-04-18 08:21:00|14331.23|14211.23|14331.39|14211.39|14331.61|14211.61|14330.79|14210.79|10
1650270070000|2022-04-18 08:21:10|14331.6|14211.6|14333.81|14213.81|14334.01|14214.01|14331.6|14211.6|10
1650270080000|2022-04-18 08:21:20|14333.92|14213.92|14333.26|14213.26|14334.58|14214.58|14333.26|14213.26|10
1650270090000|2022-04-18 08:21:30|14333.4|14213.4|14336.31|14216.31|14336.31|14216.31|14333.4|14213.4|10
1650270100000|2022-04-18 08:21:40|14336.49|14216.49|14337.61|14217.61|14338.2|14218.2|14336.49|14216.49|10
1650270110000|2022-04-18 08:21:50|14337.25|14217.25|14337.14|14217.14|14337.73|14217.73|14337.14|14217.14|10
1650270120000|2022-04-18 08:22:00|14336.53|14216.53|14334.66|14214.66|14337.66|14217.66|14334.66|14214.66|9
1650270130000|2022-04-18 08:22:10|14334.75|14214.75|14334.26|14214.26|14335.18|14215.18|14334.17|14214.17|10
1650270140000|2022-04-18 08:22:20|14334.21|14214.21|14333.64|14213.64|14334.52|14214.52|14333.31|14213.31|10
1650270150000|2022-04-18 08:22:30|14333.54|14213.54|14332.23|14212.23|14333.54|14213.54|14332.23|14212.23|9
1650270160000|2022-04-18 08:22:40|14332.45|14212.45|14331.89|14211.89|14332.51|14212.51|14331.23|14211.23|10
1650270170000|2022-04-18 08:22:50|14331.98|14211.98|14332.06|14212.06|14332.24|14212.24|14331.68|14211.68|10
1650270180000|2022-04-18 08:23:00|14331.33|14211.33|14331.02|14211.02|14332.12|14212.12|14331.01|14211.01|10
1650270190000|2022-04-18 08:23:10|14330.87|14210.87|14330.36|14210.36|14330.87|14210.87|14330.17|14210.17|9
1650270200000|2022-04-18 08:23:20|14330.49|14210.49|14331.49|14211.49|14331.64|14211.64|14330.33|14210.33|10
1650270210000|2022-04-18 08:23:30|14331.75|14211.75|14331.75|14211.75|14331.75|14211.75|14331.23|14211.23|10
1650270220000|2022-04-18 08:23:40|14331.44|14211.44|14332.09|14212.09|14332.66|14212.66|14331.44|14211.44|10
1650270230000|2022-04-18 08:23:50|14332.39|14212.39|14328.31|14208.31|14332.39|14212.39|14328.04|14208.04|10
1650270240000|2022-04-18 08:24:00|14327.85|14207.85|14328.42|14208.42|14328.65|14208.65|14327.78|14207.78|9
1650270250000|2022-04-18 08:24:10|14328.72|14208.72|14329|14209|14329.02|14209.02|14328.66|14208.66|7
1650270260000|2022-04-18 08:24:20|14328.87|14208.87|14329.43|14209.43|14329.47|14209.47|14328.39|14208.39|10
1650270270000|2022-04-18 08:24:30|14329.47|14209.47|14329.54|14209.54|14329.75|14209.75|14329.12|14209.12|8
1650270280000|2022-04-18 08:24:40|14329.55|14209.55|14329.25|14209.25|14329.75|14209.75|14329.25|14209.25|10
1650270290000|2022-04-18 08:24:50|14329.32|14209.32|14329.26|14209.26|14329.56|14209.56|14329.15|14209.15|10
1650270300000|2022-04-18 08:25:00|14329.19|14209.19|14328.34|14208.34|14329.22|14209.22|14328.34|14208.34|9
1650270310000|2022-04-18 08:25:10|14328.44|14208.44|14327.47|14207.47|14328.44|14208.44|14327.31|14207.31|9
1650270320000|2022-04-18 08:25:20|14327.37|14207.37|14330.47|14210.47|14330.47|14210.47|14327.37|14207.37|9
1650270330000|2022-04-18 08:25:30|14330.65|14210.65|14333.7|14213.7|14333.7|14213.7|14330.65|14210.65|9
1650270340000|2022-04-18 08:25:40|14334.75|14214.75|14341.3|14221.3|14341.3|14221.3|14334.75|14214.75|10
1650270350000|2022-04-18 08:25:50|14341.46|14221.46|14348.72|14228.72|14348.85|14228.85|14341.46|14221.46|10
1650270360000|2022-04-18 08:26:00|14350.19|14230.19|14356.58|14236.58|14356.58|14236.58|14350.19|14230.19|10
1650270370000|2022-04-18 08:26:10|14356.71|14236.71|14357.17|14237.17|14357.4|14237.4|14356.34|14236.34|10
1650270380000|2022-04-18 08:26:20|14356.98|14236.98|14355.73|14235.73|14357.03|14237.03|14355.46|14235.46|10
1650270390000|2022-04-18 08:26:30|14355.53|14235.53|14354.01|14234.01|14355.99|14235.99|14354.01|14234.01|10
1650270400000|2022-04-18 08:26:40|14353.95|14233.95|14355.32|14235.32|14355.32|14235.32|14353.54|14233.54|10
1650270410000|2022-04-18 08:26:50|14355.31|14235.31|14356.45|14236.45|14356.45|14236.45|14355.29|14235.29|10
1650270420000|2022-04-18 08:27:00|14357.18|14237.18|14364.81|14244.81|14364.9|14244.9|14357.18|14237.18|10
1650270430000|2022-04-18 08:27:10|14365.4|14245.4|14365.87|14245.87|14366.61|14246.61|14365.4|14245.4|10
1650270440000|2022-04-18 08:27:20|14365.83|14245.83|14364.61|14244.61|14365.83|14245.83|14364.61|14244.61|9
1650270450000|2022-04-18 08:27:30|14364.65|14244.65|14362.94|14242.94|14364.65|14244.65|14362.79|14242.79|10
1650270460000|2022-04-18 08:27:40|14362.84|14242.84|14362.41|14242.41|14362.84|14242.84|14362.41|14242.41|10
1650270470000|2022-04-18 08:27:50|14362.57|14242.57|14362.24|14242.24|14362.61|14242.61|14362.16|14242.16|9
1650270480000|2022-04-18 08:28:00|14361.9|14241.9|14362.19|14242.19|14362.54|14242.54|14361.65|14241.65|10
1650270490000|2022-04-18 08:28:10|14362.28|14242.28|14363.76|14243.76|14363.76|14243.76|14361.69|14241.69|10
1650270500000|2022-04-18 08:28:20|14363.73|14243.73|14364.06|14244.06|14364.15|14244.15|14363.73|14243.73|10
1650270510000|2022-04-18 08:28:30|14364.11|14244.11|14363.83|14243.83|14364.51|14244.51|14363.83|14243.83|10
1650270520000|2022-04-18 08:28:40|14364.02|14244.02|14363.83|14243.83|14364.02|14244.02|14363.41|14243.41|9
1650270530000|2022-04-18 08:28:50|14363.8|14243.8|14364.47|14244.47|14364.64|14244.64|14363.45|14243.45|10
1650270540000|2022-04-18 08:29:00|14364.18|14244.18|14360.98|14240.98|14364.4|14244.4|14360.98|14240.98|10
1650270550000|2022-04-18 08:29:10|14360.92|14240.92|14351.67|14231.67|14360.92|14240.92|14351.67|14231.67|10
1650270560000|2022-04-18 08:29:20|14351.07|14231.07|14348.71|14228.71|14351.07|14231.07|14348.67|14228.67|10
1650270570000|2022-04-18 08:29:30|14348.13|14228.13|14346.83|14226.83|14348.17|14228.17|14346.8|14226.8|10
1650270580000|2022-04-18 08:29:40|14346.3|14226.3|14344.92|14224.92|14346.3|14226.3|14344.92|14224.92|10
1650270590000|2022-04-18 08:29:50|14344.62|14224.62|14344.04|14224.04|14344.82|14224.82|14344.04|14224.04|10
1650270600000|2022-04-18 08:30:00|14343.65|14223.65|14342.97|14222.97|14343.94|14223.94|14342.61|14222.61|10
1650270610000|2022-04-18 08:30:10|14342.45|14222.45|14341.61|14221.61|14342.45|14222.45|14341.56|14221.56|9
1650270620000|2022-04-18 08:30:20|14341.93|14221.93|14344.2|14224.2|14344.2|14224.2|14341.93|14221.93|10
1650270630000|2022-04-18 08:30:30|14344.25|14224.25|14345.61|14225.61|14345.61|14225.61|14344.25|14224.25|10
1650270640000|2022-04-18 08:30:40|14345.91|14225.91|14346.11|14226.11|14346.29|14226.29|14345.79|14225.79|9
1650270650000|2022-04-18 08:30:50|14346.22|14226.22|14347.35|14227.35|14347.35|14227.35|14346.22|14226.22|9
1650270660000|2022-04-18 08:31:00|14347.04|14227.04|14346.46|14226.46|14347.33|14227.33|14346.16|14226.16|10
1650270670000|2022-04-18 08:31:10|14346.21|14226.21|14343.85|14223.85|14346.34|14226.34|14343.85|14223.85|10
1650270680000|2022-04-18 08:31:20|14343.83|14223.83|14344.58|14224.58|14344.58|14224.58|14343.49|14223.49|10
1650270690000|2022-04-18 08:31:30|14344.62|14224.62|14345.56|14225.56|14345.96|14225.96|14344.62|14224.62|10
1650270700000|2022-04-18 08:31:40|14345.59|14225.59|14345.27|14225.27|14345.59|14225.59|14345.01|14225.01|10
1650270710000|2022-04-18 08:31:50|14345.26|14225.26|14344.85|14224.85|14345.42|14225.42|14344.74|14224.74|10
1650270720000|2022-04-18 08:32:00|14344.73|14224.73|14343.38|14223.38|14344.73|14224.73|14343.38|14223.38|10
1650270730000|2022-04-18 08:32:10|14343.33|14223.33|14343.87|14223.87|14343.87|14223.87|14343.19|14223.19|10
1650270740000|2022-04-18 08:32:20|14343.83|14223.83|14344.07|14224.07|14344.07|14224.07|14343.76|14223.76|9
1650270750000|2022-04-18 08:32:30|14344.18|14224.18|14345.33|14225.33|14345.33|14225.33|14344.18|14224.18|9
1650270760000|2022-04-18 08:32:40|14345.07|14225.07|14345.39|14225.39|14345.67|14225.67|14345.06|14225.06|10
1650270770000|2022-04-18 08:32:50|14345.6|14225.6|14346.12|14226.12|14346.12|14226.12|14345.55|14225.55|9
1650270780000|2022-04-18 08:33:00|14346.09|14226.09|14346.31|14226.31|14346.57|14226.57|14346.05|14226.05|9
1650270790000|2022-04-18 08:33:10|14346.23|14226.23|14346.48|14226.48|14346.48|14226.48|14345.85|14225.85|9
1650270800000|2022-04-18 08:33:20|14346.5|14226.5|14346.15|14226.15|14346.5|14226.5|14346|14226|9
1650270810000|2022-04-18 08:33:30|14346.18|14226.18|14347.17|14227.17|14347.2|14227.2|14346.17|14226.17|9
1650270820000|2022-04-18 08:33:40|14347.12|14227.12|14345.33|14225.33|14347.2|14227.2|14345|14225|10
1650270830000|2022-04-18 08:33:50|14345.25|14225.25|14342.82|14222.82|14345.25|14225.25|14342.82|14222.82|10
1650270840000|2022-04-18 08:34:00|14342.88|14222.88|14344.65|14224.65|14344.78|14224.78|14342.54|14222.54|10
1650270850000|2022-04-18 08:34:10|14344.76|14224.76|14344.27|14224.27|14344.84|14224.84|14344.17|14224.17|9
1650270860000|2022-04-18 08:34:20|14344.33|14224.33|14344.1|14224.1|14344.43|14224.43|14344.1|14224.1|10
1650270870000|2022-04-18 08:34:30|14344.12|14224.12|14345.05|14225.05|14345.05|14225.05|14344.12|14224.12|8
1650270880000|2022-04-18 08:34:40|14345.22|14225.22|14345.15|14225.15|14345.31|14225.31|14344.97|14224.97|10
1650270890000|2022-04-18 08:34:50|14345.18|14225.18|14344.31|14224.31|14345.2|14225.2|14344.31|14224.31|10
1650270900000|2022-04-18 08:35:00|14343.91|14223.91|14342.49|14222.49|14343.94|14223.94|14342.49|14222.49|10
1650270910000|2022-04-18 08:35:10|14342.47|14222.47|14342.02|14222.02|14342.47|14222.47|14341.7|14221.7|9
1650270920000|2022-04-18 08:35:20|14342.01|14222.01|14340.97|14220.97|14342.01|14222.01|14340.52|14220.52|10
1650270930000|2022-04-18 08:35:30|14341|14221|14341.27|14221.27|14341.27|14221.27|14341|14221|9
1650270940000|2022-04-18 08:35:40|14341.38|14221.38|14341.44|14221.44|14341.63|14221.63|14341.36|14221.36|10
1650270950000|2022-04-18 08:35:50|14341.74|14221.74|14342.81|14222.81|14343.23|14223.23|14341.74|14221.74|10
1650270960000|2022-04-18 08:36:00|14343|14223|14344.08|14224.08|14344.08|14224.08|14343|14223|10
1650270970000|2022-04-18 08:36:10|14344.17|14224.17|14343.42|14223.42|14344.21|14224.21|14343.42|14223.42|9
1650270980000|2022-04-18 08:36:20|14343.51|14223.51|14342.03|14222.03|14343.9|14223.9|14341.97|14221.97|10
1650270990000|2022-04-18 08:36:30|14342.11|14222.11|14342.05|14222.05|14342.11|14222.11|14341.84|14221.84|10
1650271000000|2022-04-18 08:36:40|14342.04|14222.04|14341.84|14221.84|14342.17|14222.17|14341.71|14221.71|10
1650271010000|2022-04-18 08:36:50|14341.85|14221.85|14342.11|14222.11|14342.18|14222.18|14341.85|14221.85|9
1650271020000|2022-04-18 08:37:00|14341.95|14221.95|14342.09|14222.09|14342.24|14222.24|14341.85|14221.85|10
1650271030000|2022-04-18 08:37:10|14341.99|14221.99|14342.16|14222.16|14342.62|14222.62|14341.77|14221.77|10
1650271040000|2022-04-18 08:37:20|14342.13|14222.13|14342.1|14222.1|14342.34|14222.34|14342.1|14222.1|9
1650271050000|2022-04-18 08:37:30|14341.99|14221.99|14341.77|14221.77|14342.03|14222.03|14341.67|14221.67|9
1650271060000|2022-04-18 08:37:40|14341.78|14221.78|14342.01|14222.01|14342.15|14222.15|14341.78|14221.78|8
1650271070000|2022-04-18 08:37:50|14342|14222|14342.24|14222.24|14342.24|14222.24|14342|14222|9
1650271080000|2022-04-18 08:38:00|14342.1|14222.1|14342|14222|14342.24|14222.24|14341.93|14221.93|10
1650271090000|2022-04-18 08:38:10|14341.97|14221.97|14342.76|14222.76|14342.76|14222.76|14341.76|14221.76|9
1650271100000|2022-04-18 08:38:20|14343.22|14223.22|14343.53|14223.53|14343.63|14223.63|14342.87|14222.87|10
1650271110000|2022-04-18 08:38:30|14343.96|14223.96|14346.29|14226.29|14346.29|14226.29|14343.96|14223.96|10
1650271120000|2022-04-18 08:38:40|14346.57|14226.57|14347.1|14227.1|14347.19|14227.19|14346.57|14226.57|9
1650271130000|2022-04-18 08:38:50|14347.04|14227.04|14347.85|14227.85|14347.94|14227.94|14346.86|14226.86|10
1650271140000|2022-04-18 08:39:00|14348.09|14228.09|14349.84|14229.84|14349.84|14229.84|14347.94|14227.94|10
1650271150000|2022-04-18 08:39:10|14349.54|14229.54|14349.39|14229.39|14349.88|14229.88|14349.39|14229.39|10
1650271160000|2022-04-18 08:39:20|14349.18|14229.18|14349.11|14229.11|14349.45|14229.45|14349.11|14229.11|8
1650271170000|2022-04-18 08:39:30|14349.06|14229.06|14348.87|14228.87|14349.19|14229.19|14348.87|14228.87|9
1650271180000|2022-04-18 08:39:40|14348.82|14228.82|14348.56|14228.56|14348.86|14228.86|14348.56|14228.56|5
1650271190000|2022-04-18 08:39:50|14348.29|14228.29|14346.29|14226.29|14348.29|14228.29|14346.14|14226.14|9
1650271200000|2022-04-18 08:40:00|14346.28|14226.28|14346.3|14226.3|14346.3|14226.3|14345.97|14225.97|10
1650271210000|2022-04-18 08:40:10|14346.2|14226.2|14346.25|14226.25|14346.56|14226.56|14346.2|14226.2|10
1650271220000|2022-04-18 08:40:20|14346.23|14226.23|14345.24|14225.24|14346.31|14226.31|14344.91|14224.91|9
1650271230000|2022-04-18 08:40:30|14345.33|14225.33|14346.03|14226.03|14346.08|14226.08|14345.32|14225.32|10
1650271240000|2022-04-18 08:40:40|14346|14226|14345.77|14225.77|14346.01|14226.01|14345.72|14225.72|9
1650271250000|2022-04-18 08:40:50|14345.66|14225.66|14346|14226|14346|14226|14345.64|14225.64|8
1650271260000|2022-04-18 08:41:00|14345.94|14225.94|14346.22|14226.22|14346.22|14226.22|14345.94|14225.94|9
1650271270000|2022-04-18 08:41:10|14346.29|14226.29|14346.14|14226.14|14347.17|14227.17|14346.14|14226.14|10
1650271280000|2022-04-18 08:41:20|14346.17|14226.17|14347.25|14227.25|14347.25|14227.25|14346.05|14226.05|10
1650271290000|2022-04-18 08:41:30|14347.21|14227.21|14347.81|14227.81|14348.15|14228.15|14347.16|14227.16|10
1650271300000|2022-04-18 08:41:40|14347.75|14227.75|14344.65|14224.65|14347.75|14227.75|14344.51|14224.51|10
1650271310000|2022-04-18 08:41:50|14344.58|14224.58|14343.13|14223.13|14344.58|14224.58|14343.13|14223.13|10
1650271320000|2022-04-18 08:42:00|14342.95|14222.95|14343.18|14223.18|14343.18|14223.18|14342.61|14222.61|9
1650271330000|2022-04-18 08:42:10|14343.12|14223.12|14343.4|14223.4|14343.4|14223.4|14343.12|14223.12|8
1650271340000|2022-04-18 08:42:20|14343.75|14223.75|14343.12|14223.12|14343.82|14223.82|14343.12|14223.12|10
1650271350000|2022-04-18 08:42:30|14342.99|14222.99|14343.65|14223.65|14343.66|14223.66|14342.99|14222.99|10
1650271360000|2022-04-18 08:42:40|14343.55|14223.55|14344.21|14224.21|14344.28|14224.28|14343.55|14223.55|10
1650271370000|2022-04-18 08:42:50|14344.13|14224.13|14344.33|14224.33|14344.33|14224.33|14344.12|14224.12|9
1650271380000|2022-04-18 08:43:00|14344.28|14224.28|14344.44|14224.44|14344.46|14224.46|14344.28|14224.28|9
1650271390000|2022-04-18 08:43:10|14344.49|14224.49|14345.23|14225.23|14345.25|14225.25|14344.43|14224.43|9
1650271400000|2022-04-18 08:43:20|14345.34|14225.34|14344.87|14224.87|14345.82|14225.82|14344.83|14224.83|10
1650271410000|2022-04-18 08:43:30|14344.71|14224.71|14344.4|14224.4|14344.73|14224.73|14344.36|14224.36|10
1650271420000|2022-04-18 08:43:40|14344.36|14224.36|14344.51|14224.51|14344.97|14224.97|14344.36|14224.36|10
1650271430000|2022-04-18 08:43:50|14344.34|14224.34|14343.23|14223.23|14344.34|14224.34|14343.13|14223.13|9
1650271440000|2022-04-18 08:44:00|14342.78|14222.78|14342.64|14222.64|14343.01|14223.01|14342.64|14222.64|10
1650271450000|2022-04-18 08:44:10|14342.6|14222.6|14342.83|14222.83|14343.02|14223.02|14342.6|14222.6|10
1650271460000|2022-04-18 08:44:20|14342.76|14222.76|14343.37|14223.37|14343.37|14223.37|14342.76|14222.76|9
1650271470000|2022-04-18 08:44:30|14343.49|14223.49|14344.54|14224.54|14344.66|14224.66|14343.49|14223.49|9
1650271480000|2022-04-18 08:44:40|14344.79|14224.79|14345.89|14225.89|14345.89|14225.89|14344.68|14224.68|10
1650271490000|2022-04-18 08:44:50|14345.84|14225.84|14346.2|14226.2|14346.22|14226.22|14345.79|14225.79|10
1650271500000|2022-04-18 08:45:00|14346.21|14226.21|14347.36|14227.36|14347.42|14227.42|14346.18|14226.18|10
1650271510000|2022-04-18 08:45:10|14347.54|14227.54|14347.99|14227.99|14348.89|14228.89|14347.54|14227.54|10
1650271520000|2022-04-18 08:45:20|14347.23|14227.23|14347.23|14227.23|14347.34|14227.34|14347.18|14227.18|7
1650271530000|2022-04-18 08:45:30|14347.32|14227.32|14347.59|14227.59|14347.59|14227.59|14347.17|14227.17|8
1650271540000|2022-04-18 08:45:40|14347.65|14227.65|14347.65|14227.65|14347.75|14227.75|14347.3|14227.3|10
1650271550000|2022-04-18 08:45:50|14347.54|14227.54|14345.73|14225.73|14347.54|14227.54|14344.95|14224.95|10
1650271560000|2022-04-18 08:46:00|14345.65|14225.65|14344.96|14224.96|14345.65|14225.65|14344.87|14224.87|9
1650271570000|2022-04-18 08:46:10|14344.58|14224.58|14343.87|14223.87|14344.58|14224.58|14343.49|14223.49|10
1650271580000|2022-04-18 08:46:20|14343.06|14223.06|14342.89|14222.89|14343.06|14223.06|14342.78|14222.78|9
1650271590000|2022-04-18 08:46:30|14342.75|14222.75|14341.6|14221.6|14342.85|14222.85|14341.6|14221.6|8
1650271600000|2022-04-18 08:46:40|14342.27|14222.27|14340.82|14220.82|14342.27|14222.27|14340.81|14220.81|10
1650271610000|2022-04-18 08:46:50|14340.84|14220.84|14340.33|14220.33|14340.84|14220.84|14340.32|14220.32|10
1650271620000|2022-04-18 08:47:00|14340.24|14220.24|14339.98|14219.98|14340.31|14220.31|14339.94|14219.94|8
1650271630000|2022-04-18 08:47:10|14339.75|14219.75|14338.99|14218.99|14339.75|14219.75|14338.99|14218.99|10
1650271640000|2022-04-18 08:47:20|14339.21|14219.21|14337.74|14217.74|14339.21|14219.21|14337.19|14217.19|10
1650271650000|2022-04-18 08:47:30|14337.84|14217.84|14340.14|14220.14|14340.14|14220.14|14337.84|14217.84|10
1650271660000|2022-04-18 08:47:40|14340.18|14220.18|14340.64|14220.64|14340.79|14220.79|14340.18|14220.18|9
1650271670000|2022-04-18 08:47:50|14340.56|14220.56|14340.43|14220.43|14340.71|14220.71|14340.43|14220.43|9
1650271680000|2022-04-18 08:48:00|14340.04|14220.04|14339.97|14219.97|14340.38|14220.38|14339.97|14219.97|10
1650271690000|2022-04-18 08:48:10|14339.84|14219.84|14338.61|14218.61|14339.84|14219.84|14338.61|14218.61|9
1650271700000|2022-04-18 08:48:20|14338.37|14218.37|14339.15|14219.15|14339.15|14219.15|14338.37|14218.37|9
1650271710000|2022-04-18 08:48:30|14339.16|14219.16|14338.95|14218.95|14339.16|14219.16|14338.85|14218.85|9
1650271720000|2022-04-18 08:48:40|14338.97|14218.97|14338.9|14218.9|14339.1|14219.1|14338.84|14218.84|10
1650271730000|2022-04-18 08:48:50|14339.07|14219.07|14338.13|14218.13|14339.07|14219.07|14338.13|14218.13|10
1650271740000|2022-04-18 08:49:00|14338.21|14218.21|14338.23|14218.23|14338.3|14218.3|14337.75|14217.75|9
1650271750000|2022-04-18 08:49:10|14338.21|14218.21|14337.52|14217.52|14338.23|14218.23|14337.52|14217.52|9
1650271760000|2022-04-18 08:49:20|14337.45|14217.45|14334.61|14214.61|14337.45|14217.45|14334.61|14214.61|10
1650271770000|2022-04-18 08:49:30|14334.63|14214.63|14333.4|14213.4|14334.63|14214.63|14332.8|14212.8|9
1650271780000|2022-04-18 08:49:40|14333.22|14213.22|14332.05|14212.05|14333.22|14213.22|14331.8|14211.8|10
1650271790000|2022-04-18 08:49:50|14331.73|14211.73|14330.57|14210.57|14331.73|14211.73|14330.57|14210.57|9
1650271800000|2022-04-18 08:50:00|14330.76|14210.76|14329.67|14209.67|14330.76|14210.76|14329.67|14209.67|10
1650271810000|2022-04-18 08:50:10|14329.81|14209.81|14330.31|14210.31|14330.31|14210.31|14329.76|14209.76|10
1650271820000|2022-04-18 08:50:20|14330.27|14210.27|14330.68|14210.68|14330.7|14210.7|14330.27|14210.27|10
1650271830000|2022-04-18 08:50:30|14330.51|14210.51|14330.54|14210.54|14330.61|14210.61|14330.39|14210.39|10
1650271840000|2022-04-18 08:50:40|14330.57|14210.57|14331.55|14211.55|14331.55|14211.55|14330.57|14210.57|9
1650271850000|2022-04-18 08:50:50|14331.61|14211.61|14330.13|14210.13|14331.61|14211.61|14329.94|14209.94|10
1650271860000|2022-04-18 08:51:00|14330.22|14210.22|14328.79|14208.79|14330.22|14210.22|14328.71|14208.71|9
1650271870000|2022-04-18 08:51:10|14328.81|14208.81|14329.05|14209.05|14329.24|14209.24|14328.81|14208.81|10
1650271880000|2022-04-18 08:51:20|14328.48|14208.48|14326.56|14206.56|14328.48|14208.48|14326.56|14206.56|10
1650271890000|2022-04-18 08:51:30|14326.08|14206.08|14322.58|14202.58|14326.08|14206.08|14322.58|14202.58|10
1650271900000|2022-04-18 08:51:40|14322.31|14202.31|14319.56|14199.56|14322.31|14202.31|14319.56|14199.56|10
1650271910000|2022-04-18 08:51:50|14319.49|14199.49|14318.53|14198.53|14319.57|14199.57|14318.53|14198.53|9
1650271920000|2022-04-18 08:52:00|14317.98|14197.98|14314.11|14194.11|14317.98|14197.98|14314.11|14194.11|9
1650271930000|2022-04-18 08:52:10|14312.75|14192.75|14309.89|14189.89|14312.75|14192.75|14309.89|14189.89|10
1650271940000|2022-04-18 08:52:20|14308.25|14188.25|14306.24|14186.24|14308.25|14188.25|14306.18|14186.18|10
1650271950000|2022-04-18 08:52:30|14305.85|14185.85|14307.38|14187.38|14307.38|14187.38|14305.85|14185.85|10
1650271960000|2022-04-18 08:52:40|14308.18|14188.18|14309.97|14189.97|14310.17|14190.17|14307.42|14187.42|10
1650271970000|2022-04-18 08:52:50|14311.23|14191.23|14309.9|14189.9|14311.41|14191.41|14309.9|14189.9|10
1650271980000|2022-04-18 08:53:00|14309.87|14189.87|14307.76|14187.76|14309.87|14189.87|14307.76|14187.76|10
1650271990000|2022-04-18 08:53:10|14307.84|14187.84|14307.2|14187.2|14308.34|14188.34|14307.2|14187.2|10
1650272000000|2022-04-18 08:53:20|14307.18|14187.18|14306.24|14186.24|14307.18|14187.18|14306.06|14186.06|10
1650272010000|2022-04-18 08:53:30|14306.2|14186.2|14306.71|14186.71|14307.11|14187.11|14305.54|14185.54|10
1650272020000|2022-04-18 08:53:40|14306.7|14186.7|14305.32|14185.32|14306.7|14186.7|14304.82|14184.82|10
1650272030000|2022-04-18 08:53:50|14305.43|14185.43|14303.77|14183.77|14305.62|14185.62|14303.77|14183.77|10
1650272040000|2022-04-18 08:54:00|14303.99|14183.99|14301.95|14181.95|14303.99|14183.99|14301.95|14181.95|10
1650272050000|2022-04-18 08:54:10|14302.34|14182.34|14302.08|14182.08|14302.34|14182.34|14301.35|14181.35|10
1650272060000|2022-04-18 08:54:20|14301.64|14181.64|14302.72|14182.72|14302.72|14182.72|14301.47|14181.47|10
1650272070000|2022-04-18 08:54:30|14302.92|14182.92|14303.3|14183.3|14303.3|14183.3|14302.92|14182.92|10
1650272080000|2022-04-18 08:54:40|14303.14|14183.14|14303.64|14183.64|14304.11|14184.11|14302.94|14182.94|10
1650272090000|2022-04-18 08:54:50|14303.01|14183.01|14301.24|14181.24|14303.01|14183.01|14300.34|14180.34|10
1650272100000|2022-04-18 08:55:00|14301.04|14181.04|14299.76|14179.76|14301.09|14181.09|14299.63|14179.63|10
1650272110000|2022-04-18 08:55:10|14299.41|14179.41|14297.37|14177.37|14299.41|14179.41|14297.37|14177.37|10
1650272120000|2022-04-18 08:55:20|14297.47|14177.47|14297.24|14177.24|14298.04|14178.04|14297.04|14177.04|9
1650272130000|2022-04-18 08:55:30|14297.54|14177.54|14296.43|14176.43|14298.02|14178.02|14296.32|14176.32|10
1650272140000|2022-04-18 08:55:40|14296.76|14176.76|14297.97|14177.97|14298.24|14178.24|14295.81|14175.81|10
1650272150000|2022-04-18 08:55:50|14298.45|14178.45|14298.76|14178.76|14299.44|14179.44|14298.45|14178.45|9
1650272160000|2022-04-18 08:56:00|14298.55|14178.55|14299.08|14179.08|14299.08|14179.08|14298.27|14178.27|10
1650272170000|2022-04-18 08:56:10|14299.07|14179.07|14300.3|14180.3|14300.3|14180.3|14298.64|14178.64|10
1650272180000|2022-04-18 08:56:20|14300.23|14180.23|14300.97|14180.97|14300.98|14180.98|14300.07|14180.07|8
1650272190000|2022-04-18 08:56:30|14300.95|14180.95|14301.99|14181.99|14302.03|14182.03|14300.95|14180.95|10
1650272200000|2022-04-18 08:56:40|14302|14182|14302.16|14182.16|14302.25|14182.25|14301.89|14181.89|10
1650272210000|2022-04-18 08:56:50|14302.25|14182.25|14302.44|14182.44|14302.44|14182.44|14302.2|14182.2|5
1650272220000|2022-04-18 08:57:00|14303.58|14183.58|14304.16|14184.16|14304.39|14184.39|14303.58|14183.58|10
1650272230000|2022-04-18 08:57:10|14304.19|14184.19|14304.57|14184.57|14304.62|14184.62|14304.16|14184.16|8
1650272240000|2022-04-18 08:57:20|14304.73|14184.73|14303.57|14183.57|14304.82|14184.82|14303.57|14183.57|10
1650272250000|2022-04-18 08:57:30|14303.81|14183.81|14302.28|14182.28|14303.81|14183.81|14302.28|14182.28|9
1650272260000|2022-04-18 08:57:40|14302.24|14182.24|14302.5|14182.5|14302.64|14182.64|14302.13|14182.13|8
1650272270000|2022-04-18 08:57:50|14302.58|14182.58|14302.92|14182.92|14302.92|14182.92|14302.41|14182.41|9
1650272280000|2022-04-18 08:58:00|14302.94|14182.94|14303.45|14183.45|14303.77|14183.77|14302.94|14182.94|10
1650272290000|2022-04-18 08:58:10|14303.41|14183.41|14303.87|14183.87|14303.89|14183.89|14303.12|14183.12|10
1650272300000|2022-04-18 08:58:20|14303.94|14183.94|14303.63|14183.63|14303.94|14183.94|14303.63|14183.63|10
1650272310000|2022-04-18 08:58:30|14303.55|14183.55|14303.56|14183.56|14303.56|14183.56|14303.46|14183.46|8
1650272320000|2022-04-18 08:58:40|14303.45|14183.45|14301.47|14181.47|14303.58|14183.58|14301.47|14181.47|10
1650272330000|2022-04-18 08:58:50|14301.21|14181.21|14298.64|14178.64|14301.33|14181.33|14298.64|14178.64|10
1650272340000|2022-04-18 08:59:00|14298.04|14178.04|14295.36|14175.36|14298.04|14178.04|14295.36|14175.36|10
1650272350000|2022-04-18 08:59:10|14294.8|14174.8|14292.5|14172.5|14294.91|14174.91|14292.25|14172.25|10
1650272360000|2022-04-18 08:59:20|14292.53|14172.53|14292.04|14172.04|14292.62|14172.62|14291.92|14171.92|9
1650272370000|2022-04-18 08:59:30|14292.11|14172.11|14292.19|14172.19|14292.19|14172.19|14291.86|14171.86|10
1650272380000|2022-04-18 08:59:40|14292.53|14172.53|14293.04|14173.04|14293.04|14173.04|14292.26|14172.26|10
1650272390000|2022-04-18 08:59:50|14293.01|14173.01|14293.53|14173.53|14293.72|14173.72|14292.98|14172.98|10
1650272400000|2022-04-18 09:00:00|14293.84|14173.84|14294.39|14174.39|14294.42|14174.42|14293.63|14173.63|9
1650272410000|2022-04-18 09:00:10|14294.32|14174.32|14295.35|14175.35|14295.35|14175.35|14294.32|14174.32|9
1650272420000|2022-04-18 09:00:20|14295.38|14175.38|14296.84|14176.84|14296.9|14176.9|14295.38|14175.38|10
1650272430000|2022-04-18 09:00:30|14296.64|14176.64|14298.21|14178.21|14298.21|14178.21|14296.64|14176.64|10
1650272440000|2022-04-18 09:00:40|14298.06|14178.06|14300.69|14180.69|14300.69|14180.69|14298.06|14178.06|9
1650272450000|2022-04-18 09:00:50|14301.55|14181.55|14301.97|14181.97|14302.05|14182.05|14301.55|14181.55|9
1650272460000|2022-04-18 09:01:00|14302|14182|14303.14|14183.14|14303.47|14183.47|14302|14182|9
1650272470000|2022-04-18 09:01:10|14303.17|14183.17|14305.81|14185.81|14305.99|14185.99|14303.17|14183.17|10
1650272480000|2022-04-18 09:01:20|14305.31|14185.31|14301|14181|14305.31|14185.31|14301|14181|10
1650272490000|2022-04-18 09:01:30|14300.69|14180.69|14296.47|14176.47|14300.69|14180.69|14296.42|14176.42|10
1650272500000|2022-04-18 09:01:40|14295.76|14175.76|14294.21|14174.21|14295.76|14175.76|14294.21|14174.21|9
1650272510000|2022-04-18 09:01:50|14294.29|14174.29|14292.85|14172.85|14294.29|14174.29|14292.85|14172.85|10
1650272520000|2022-04-18 09:02:00|14291.4|14171.4|14288|14168|14291.4|14171.4|14288|14168|10
1650272530000|2022-04-18 09:02:10|14287.76|14167.76|14287.2|14167.2|14287.76|14167.76|14286.5|14166.5|10
1650272540000|2022-04-18 09:02:20|14287.15|14167.15|14287.52|14167.52|14287.52|14167.52|14287.09|14167.09|10
1650272550000|2022-04-18 09:02:30|14287.04|14167.04|14283.33|14163.33|14287.04|14167.04|14283.33|14163.33|10
1650272560000|2022-04-18 09:02:40|14283.15|14163.15|14277.17|14157.17|14283.15|14163.15|14277.17|14157.17|10
1650272570000|2022-04-18 09:02:50|14276.55|14156.55|14271|14151|14276.91|14156.91|14271|14151|10
1650272580000|2022-04-18 09:03:00|14269.29|14149.29|14264.66|14144.66|14269.29|14149.29|14264.28|14144.28|10
1650272590000|2022-04-18 09:03:10|14265.48|14145.48|14267.05|14147.05|14267.69|14147.69|14265.05|14145.05|10
1650272600000|2022-04-18 09:03:20|14267.44|14147.44|14269.11|14149.11|14269.11|14149.11|14267.44|14147.44|10
1650272610000|2022-04-18 09:03:30|14267.99|14147.99|14270.97|14150.97|14270.97|14150.97|14267.99|14147.99|10
1650272620000|2022-04-18 09:03:40|14272.5|14152.5|14275.09|14155.09|14275.09|14155.09|14272.5|14152.5|10
1650272630000|2022-04-18 09:03:50|14275.89|14155.89|14277.54|14157.54|14277.54|14157.54|14275.33|14155.33|10
1650272640000|2022-04-18 09:04:00|14277.43|14157.43|14279.62|14159.62|14279.65|14159.65|14277.43|14157.43|10
1650272650000|2022-04-18 09:04:10|14280.11|14160.11|14282.96|14162.96|14282.96|14162.96|14280.11|14160.11|10
1650272660000|2022-04-18 09:04:20|14283.11|14163.11|14285.97|14165.97|14286.1|14166.1|14283.11|14163.11|10
1650272670000|2022-04-18 09:04:30|14286.07|14166.07|14291.72|14171.72|14291.72|14171.72|14286.07|14166.07|10
1650272680000|2022-04-18 09:04:40|14291.95|14171.95|14294.61|14174.61|14294.79|14174.79|14291.92|14171.92|10
1650272690000|2022-04-18 09:04:50|14294.55|14174.55|14296.93|14176.93|14297.23|14177.23|14294.03|14174.03|10
1650272700000|2022-04-18 09:05:00|14297.03|14177.03|14297.32|14177.32|14297.4|14177.4|14296.42|14176.42|10
1650272710000|2022-04-18 09:05:10|14297.51|14177.51|14297.45|14177.45|14297.88|14177.88|14297.28|14177.28|10
1650272720000|2022-04-18 09:05:20|14297.69|14177.69|14299.13|14179.13|14299.13|14179.13|14297.69|14177.69|10
1650272730000|2022-04-18 09:05:30|14299.45|14179.45|14299.54|14179.54|14299.54|14179.54|14299.15|14179.15|10
1650272740000|2022-04-18 09:05:40|14299.61|14179.61|14299.29|14179.29|14299.92|14179.92|14299.14|14179.14|10
1650272750000|2022-04-18 09:05:50|14299.25|14179.25|14298.88|14178.88|14299.44|14179.44|14298.59|14178.59|10
1650272760000|2022-04-18 09:06:00|14298.64|14178.64|14298.19|14178.19|14298.86|14178.86|14298.19|14178.19|10
1650272770000|2022-04-18 09:06:10|14298.65|14178.65|14299.02|14179.02|14299.09|14179.09|14298.26|14178.26|10
1650272780000|2022-04-18 09:06:20|14299.07|14179.07|14299.54|14179.54|14299.55|14179.55|14299.07|14179.07|9
1650272790000|2022-04-18 09:06:30|14299.51|14179.51|14299.36|14179.36|14299.62|14179.62|14299.36|14179.36|8
1650272800000|2022-04-18 09:06:40|14299.32|14179.32|14298.9|14178.9|14299.32|14179.32|14298.26|14178.26|10
1650272810000|2022-04-18 09:06:50|14299.03|14179.03|14299.15|14179.15|14299.28|14179.28|14298.82|14178.82|10
1650272820000|2022-04-18 09:07:00|14299.36|14179.36|14299.73|14179.73|14299.73|14179.73|14299.31|14179.31|10
1650272830000|2022-04-18 09:07:10|14299.66|14179.66|14300.31|14180.31|14300.36|14180.36|14299.64|14179.64|10
1650272840000|2022-04-18 09:07:20|14300.21|14180.21|14300.74|14180.74|14300.74|14180.74|14300.17|14180.17|10
1650272850000|2022-04-18 09:07:30|14300.52|14180.52|14300.96|14180.96|14300.96|14180.96|14300.52|14180.52|9
1650272860000|2022-04-18 09:07:40|14300.87|14180.87|14300.73|14180.73|14300.92|14180.92|14300.59|14180.59|9
1650272870000|2022-04-18 09:07:50|14300.6|14180.6|14300.94|14180.94|14300.99|14180.99|14300.6|14180.6|9
1650272880000|2022-04-18 09:08:00|14300.96|14180.96|14301.15|14181.15|14301.19|14181.19|14300.87|14180.87|9
1650272890000|2022-04-18 09:08:10|14301.19|14181.19|14301.04|14181.04|14301.44|14181.44|14301.04|14181.04|6
1650272900000|2022-04-18 09:08:20|14301.43|14181.43|14302.45|14182.45|14302.5|14182.5|14301.31|14181.31|10
1650272910000|2022-04-18 09:08:30|14302.42|14182.42|14302.81|14182.81|14302.81|14182.81|14302.42|14182.42|10
1650272920000|2022-04-18 09:08:40|14302.83|14182.83|14303.02|14183.02|14303.22|14183.22|14302.73|14182.73|10
1650272930000|2022-04-18 09:08:50|14302.94|14182.94|14304.12|14184.12|14304.13|14184.13|14302.86|14182.86|10
1650272940000|2022-04-18 09:09:00|14304.21|14184.21|14306.68|14186.68|14306.68|14186.68|14304.21|14184.21|10
1650272950000|2022-04-18 09:09:10|14306.87|14186.87|14307.77|14187.77|14307.77|14187.77|14306.87|14186.87|7
1650272960000|2022-04-18 09:09:20|14307.84|14187.84|14309.28|14189.28|14309.28|14189.28|14307.83|14187.83|10
1650272970000|2022-04-18 09:09:30|14309.05|14189.05|14310.79|14190.79|14310.79|14190.79|14309.05|14189.05|10
1650272980000|2022-04-18 09:09:40|14311.23|14191.23|14313.01|14193.01|14313.07|14193.07|14311.23|14191.23|10
1650272990000|2022-04-18 09:09:50|14313.09|14193.09|14313.19|14193.19|14313.96|14193.96|14313.09|14193.09|10
1650273000000|2022-04-18 09:10:00|14313.3|14193.3|14313.84|14193.84|14313.84|14193.84|14313.3|14193.3|9
1650273010000|2022-04-18 09:10:10|14313.88|14193.88|14312.38|14192.38|14313.88|14193.88|14312.35|14192.35|10
1650273020000|2022-04-18 09:10:20|14312.13|14192.13|14311.88|14191.88|14312.39|14192.39|14311.88|14191.88|9
1650273030000|2022-04-18 09:10:30|14312.26|14192.26|14312.56|14192.56|14312.56|14192.56|14312.26|14192.26|9
1650273040000|2022-04-18 09:10:40|14312.03|14192.03|14312.6|14192.6|14312.74|14192.74|14312.03|14192.03|10
1650273050000|2022-04-18 09:10:50|14312.63|14192.63|14312.84|14192.84|14312.84|14192.84|14312.46|14192.46|10
1650273060000|2022-04-18 09:11:00|14312.87|14192.87|14312.11|14192.11|14312.87|14192.87|14312.11|14192.11|10
1650273070000|2022-04-18 09:11:10|14312.12|14192.12|14311.89|14191.89|14312.12|14192.12|14311.85|14191.85|7
1650273080000|2022-04-18 09:11:20|14311.85|14191.85|14311.86|14191.86|14311.96|14191.96|14311.77|14191.77|8
1650273090000|2022-04-18 09:11:30|14311.89|14191.89|14311.87|14191.87|14311.96|14191.96|14311.83|14191.83|8
1650273100000|2022-04-18 09:11:40|14311.88|14191.88|14311|14191|14312.44|14192.44|14311|14191|8
1650273110000|2022-04-18 09:11:50|14310.92|14190.92|14310.31|14190.31|14310.92|14190.92|14310.2|14190.2|10
1650273120000|2022-04-18 09:12:00|14310.25|14190.25|14309.05|14189.05|14310.25|14190.25|14308.96|14188.96|10
1650273130000|2022-04-18 09:12:10|14308.95|14188.95|14308.35|14188.35|14308.98|14188.98|14308.08|14188.08|10
1650273140000|2022-04-18 09:12:20|14308.51|14188.51|14309.48|14189.48|14309.48|14189.48|14308.44|14188.44|9
1650273150000|2022-04-18 09:12:30|14309.46|14189.46|14307.55|14187.55|14309.53|14189.53|14307.55|14187.55|10
1650273160000|2022-04-18 09:12:40|14307.51|14187.51|14307.44|14187.44|14307.51|14187.51|14307.27|14187.27|8
1650273170000|2022-04-18 09:12:50|14307.65|14187.65|14306.6|14186.6|14307.65|14187.65|14306.56|14186.56|10
1650273180000|2022-04-18 09:13:00|14306.45|14186.45|14306.13|14186.13|14306.45|14186.45|14306.07|14186.07|9
1650273190000|2022-04-18 09:13:10|14306.09|14186.09|14305.58|14185.58|14306.14|14186.14|14305.42|14185.42|9
1650273200000|2022-04-18 09:13:20|14305.56|14185.56|14305.49|14185.49|14305.72|14185.72|14305.49|14185.49|9
1650273210000|2022-04-18 09:13:30|14305.41|14185.41|14305.73|14185.73|14305.81|14185.81|14305.21|14185.21|10
1650273220000|2022-04-18 09:13:40|14305.62|14185.62|14305.7|14185.7|14305.8|14185.8|14305.35|14185.35|9
1650273230000|2022-04-18 09:13:50|14305.74|14185.74|14305.23|14185.23|14305.77|14185.77|14305.18|14185.18|10
1650273240000|2022-04-18 09:14:00|14305.19|14185.19|14304.87|14184.87|14305.21|14185.21|14304.86|14184.86|9
1650273250000|2022-04-18 09:14:10|14304.74|14184.74|14303.73|14183.73|14304.74|14184.74|14303.71|14183.71|9
1650273260000|2022-04-18 09:14:20|14303.9|14183.9|14306.18|14186.18|14306.18|14186.18|14303.9|14183.9|10
1650273270000|2022-04-18 09:14:30|14306.28|14186.28|14306.14|14186.14|14306.59|14186.59|14305.93|14185.93|10
1650273280000|2022-04-18 09:14:40|14306.21|14186.21|14307.16|14187.16|14307.21|14187.21|14306.21|14186.21|9
1650273290000|2022-04-18 09:14:50|14307.23|14187.23|14307.23|14187.23|14307.69|14187.69|14306.95|14186.95|10
1650273300000|2022-04-18 09:15:00|14307.2|14187.2|14307.09|14187.09|14307.3|14187.3|14307.09|14187.09|9
1650273310000|2022-04-18 09:15:10|14307.61|14187.61|14304.97|14184.97|14307.61|14187.61|14304.97|14184.97|10
1650273320000|2022-04-18 09:15:20|14304.61|14184.61|14303.78|14183.78|14304.64|14184.64|14303.45|14183.45|10
1650273330000|2022-04-18 09:15:30|14303.74|14183.74|14303.45|14183.45|14303.74|14183.74|14303.41|14183.41|10
1650273340000|2022-04-18 09:15:40|14303.39|14183.39|14303.09|14183.09|14303.4|14183.4|14302.94|14182.94|8
1650273350000|2022-04-18 09:15:50|14303.34|14183.34|14303.14|14183.14|14303.34|14183.34|14302.45|14182.45|10
1650273360000|2022-04-18 09:16:00|14303.32|14183.32|14302.7|14182.7|14303.34|14183.34|14302.63|14182.63|9
1650273370000|2022-04-18 09:16:10|14302.76|14182.76|14297.9|14177.9|14302.76|14182.76|14297.9|14177.9|10
1650273380000|2022-04-18 09:16:20|14297.55|14177.55|14294.52|14174.52|14297.55|14177.55|14294.52|14174.52|10
1650273390000|2022-04-18 09:16:30|14294.28|14174.28|14294.49|14174.49|14294.58|14174.58|14294.24|14174.24|9
1650273400000|2022-04-18 09:16:40|14294.38|14174.38|14293.99|14173.99|14294.51|14174.51|14293.99|14173.99|9
1650273410000|2022-04-18 09:16:50|14294.02|14174.02|14293.96|14173.96|14294.45|14174.45|14293.96|14173.96|10
1650273420000|2022-04-18 09:17:00|14293.95|14173.95|14293.51|14173.51|14293.95|14173.95|14293.3|14173.3|8
1650273430000|2022-04-18 09:17:10|14293.34|14173.34|14293.3|14173.3|14293.78|14173.78|14293.3|14173.3|10
1650273440000|2022-04-18 09:17:20|14293.42|14173.42|14292.2|14172.2|14293.62|14173.62|14292.2|14172.2|10
1650273450000|2022-04-18 09:17:30|14292.07|14172.07|14292.12|14172.12|14292.22|14172.22|14291.92|14171.92|9
1650273460000|2022-04-18 09:17:40|14292.27|14172.27|14291.69|14171.69|14292.27|14172.27|14291.69|14171.69|8
1650273470000|2022-04-18 09:17:50|14291.54|14171.54|14294.44|14174.44|14294.44|14174.44|14291.54|14171.54|10
1650273480000|2022-04-18 09:18:00|14294.9|14174.9|14295.96|14175.96|14295.96|14175.96|14294.83|14174.83|10
1650273490000|2022-04-18 09:18:10|14296.15|14176.15|14296.29|14176.29|14296.32|14176.32|14295.92|14175.92|9
1650273500000|2022-04-18 09:18:20|14296.34|14176.34|14296.77|14176.77|14296.79|14176.79|14296.34|14176.34|10
1650273510000|2022-04-18 09:18:30|14296.84|14176.84|14299.56|14179.56|14299.56|14179.56|14296.63|14176.63|10
1650273520000|2022-04-18 09:18:40|14300.16|14180.16|14302.18|14182.18|14302.51|14182.51|14300.16|14180.16|10
1650273530000|2022-04-18 09:18:50|14302.26|14182.26|14303.09|14183.09|14303.09|14183.09|14302.25|14182.25|9
1650273540000|2022-04-18 09:19:00|14303.03|14183.03|14303.7|14183.7|14303.77|14183.77|14303.03|14183.03|8
1650273550000|2022-04-18 09:19:10|14303.98|14183.98|14304.51|14184.51|14304.51|14184.51|14303.95|14183.95|10
1650273560000|2022-04-18 09:19:20|14304.15|14184.15|14303.82|14183.82|14304.92|14184.92|14303.82|14183.82|8
1650273570000|2022-04-18 09:19:30|14303.86|14183.86|14304.16|14184.16|14304.45|14184.45|14303.86|14183.86|9
1650273580000|2022-04-18 09:19:40|14303.82|14183.82|14302.72|14182.72|14303.82|14183.82|14302.55|14182.55|8
1650273590000|2022-04-18 09:19:50|14302.62|14182.62|14304.95|14184.95|14304.95|14184.95|14302.62|14182.62|10
1650273600000|2022-04-18 09:20:00|14305.18|14185.18|14303.77|14183.77|14305.22|14185.22|14303.77|14183.77|9
1650273610000|2022-04-18 09:20:10|14303.26|14183.26|14304.13|14184.13|14304.13|14184.13|14303.01|14183.01|10
1650273620000|2022-04-18 09:20:20|14304.16|14184.16|14308.49|14188.49|14308.49|14188.49|14304.14|14184.14|10
1650273630000|2022-04-18 09:20:30|14308.68|14188.68|14310.52|14190.52|14310.52|14190.52|14308.68|14188.68|10
1650273640000|2022-04-18 09:20:40|14310.57|14190.57|14312.8|14192.8|14312.8|14192.8|14310.57|14190.57|9
1650273650000|2022-04-18 09:20:50|14312.71|14192.71|14312.37|14192.37|14313.47|14193.47|14312.34|14192.34|10
1650273660000|2022-04-18 09:21:00|14312.35|14192.35|14311.85|14191.85|14312.41|14192.41|14311.51|14191.51|10
1650273670000|2022-04-18 09:21:10|14311.87|14191.87|14309.66|14189.66|14311.93|14191.93|14309.66|14189.66|10
1650273680000|2022-04-18 09:21:20|14309.1|14189.1|14308.48|14188.48|14309.36|14189.36|14308.24|14188.24|10
1650273690000|2022-04-18 09:21:30|14308.2|14188.2|14307.3|14187.3|14308.2|14188.2|14307.06|14187.06|10
1650273700000|2022-04-18 09:21:40|14307.16|14187.16|14307.02|14187.02|14307.27|14187.27|14307.02|14187.02|10
1650273710000|2022-04-18 09:21:50|14307.01|14187.01|14305.52|14185.52|14307.01|14187.01|14305.52|14185.52|8
1650273720000|2022-04-18 09:22:00|14304.62|14184.62|14302.48|14182.48|14304.63|14184.63|14302.2|14182.2|9
1650273730000|2022-04-18 09:22:10|14302.41|14182.41|14301.98|14181.98|14302.72|14182.72|14301.94|14181.94|9
1650273740000|2022-04-18 09:22:20|14301.96|14181.96|14301.19|14181.19|14301.96|14181.96|14301.18|14181.18|9
1650273750000|2022-04-18 09:22:30|14300.94|14180.94|14300.87|14180.87|14300.97|14180.97|14300.87|14180.87|8
1650273760000|2022-04-18 09:22:40|14300.57|14180.57|14299.85|14179.85|14300.57|14180.57|14299.85|14179.85|9
1650273770000|2022-04-18 09:22:50|14299.86|14179.86|14299.86|14179.86|14299.89|14179.89|14299.62|14179.62|9
1650273780000|2022-04-18 09:23:00|14299.9|14179.9|14300.29|14180.29|14300.29|14180.29|14299.31|14179.31|10
1650273790000|2022-04-18 09:23:10|14300.16|14180.16|14300.39|14180.39|14300.39|14180.39|14300.05|14180.05|9
1650273800000|2022-04-18 09:23:20|14300.44|14180.44|14301.4|14181.4|14301.4|14181.4|14300.38|14180.38|9
1650273810000|2022-04-18 09:23:30|14301.39|14181.39|14300.78|14180.78|14301.39|14181.39|14300.75|14180.75|7
1650273820000|2022-04-18 09:23:40|14300.58|14180.58|14300.47|14180.47|14300.7|14180.7|14300.47|14180.47|8
1650273830000|2022-04-18 09:23:50|14300.5|14180.5|14298.9|14178.9|14300.52|14180.52|14298.87|14178.87|10
1650273840000|2022-04-18 09:24:00|14298.76|14178.76|14295.28|14175.28|14298.76|14178.76|14295.28|14175.28|10
1650273850000|2022-04-18 09:24:10|14295.15|14175.15|14290.24|14170.24|14295.15|14175.15|14290.24|14170.24|10
1650273860000|2022-04-18 09:24:20|14290.33|14170.33|14290.22|14170.22|14290.33|14170.33|14290.05|14170.05|10
1650273870000|2022-04-18 09:24:30|14290.58|14170.58|14293.13|14173.13|14293.13|14173.13|14290.56|14170.56|10
1650273880000|2022-04-18 09:24:40|14292.8|14172.8|14290.98|14170.98|14292.8|14172.8|14290.98|14170.98|10
1650273890000|2022-04-18 09:24:50|14290.81|14170.81|14290.7|14170.7|14290.81|14170.81|14290.22|14170.22|10
1650273900000|2022-04-18 09:25:00|14290.67|14170.67|14291.16|14171.16|14291.16|14171.16|14290.67|14170.67|10
1650273910000|2022-04-18 09:25:10|14291.17|14171.17|14291.6|14171.6|14292.06|14172.06|14291.17|14171.17|10
1650273920000|2022-04-18 09:25:20|14291.7|14171.7|14293.44|14173.44|14293.44|14173.44|14291.7|14171.7|10
1650273930000|2022-04-18 09:25:30|14293.17|14173.17|14293.61|14173.61|14294.01|14174.01|14293.17|14173.17|9
1650273940000|2022-04-18 09:25:40|14293.83|14173.83|14294.96|14174.96|14294.96|14174.96|14293.83|14173.83|9
1650273950000|2022-04-18 09:25:50|14294.85|14174.85|14295.35|14175.35|14295.35|14175.35|14294.85|14174.85|10
1650273960000|2022-04-18 09:26:00|14295.27|14175.27|14296.17|14176.17|14296.25|14176.25|14295.27|14175.27|10
1650273970000|2022-04-18 09:26:10|14296.28|14176.28|14296.88|14176.88|14296.94|14176.94|14296.28|14176.28|9
1650273980000|2022-04-18 09:26:20|14296.96|14176.96|14297.05|14177.05|14297.05|14177.05|14296.75|14176.75|9
1650273990000|2022-04-18 09:26:30|14297.02|14177.02|14296.93|14176.93|14297.24|14177.24|14296.93|14176.93|10
1650274000000|2022-04-18 09:26:40|14296.9|14176.9|14296.86|14176.86|14296.93|14176.93|14296.56|14176.56|9
1650274010000|2022-04-18 09:26:50|14296.97|14176.97|14296.61|14176.61|14297.45|14177.45|14296.61|14176.61|10
1650274020000|2022-04-18 09:27:00|14296.33|14176.33|14296.18|14176.18|14296.33|14176.33|14295.94|14175.94|8
1650274030000|2022-04-18 09:27:10|14295.99|14175.99|14297.45|14177.45|14297.68|14177.68|14295.98|14175.98|10
1650274040000|2022-04-18 09:27:20|14297.91|14177.91|14298.3|14178.3|14298.3|14178.3|14297.91|14177.91|10
1650274050000|2022-04-18 09:27:30|14298.31|14178.31|14298.17|14178.17|14298.45|14178.45|14297.98|14177.98|9
1650274060000|2022-04-18 09:27:40|14298.27|14178.27|14298.42|14178.42|14298.42|14178.42|14298.14|14178.14|9
1650274070000|2022-04-18 09:27:50|14298.38|14178.38|14298.83|14178.83|14298.91|14178.91|14298.26|14178.26|9
1650274080000|2022-04-18 09:28:00|14298.75|14178.75|14299.3|14179.3|14300.06|14180.06|14298.75|14178.75|9
1650274090000|2022-04-18 09:28:10|14299.36|14179.36|14299.31|14179.31|14299.42|14179.42|14299.18|14179.18|9
1650274100000|2022-04-18 09:28:20|14299.29|14179.29|14299.67|14179.67|14299.84|14179.84|14299.29|14179.29|9
1650274110000|2022-04-18 09:28:30|14299.65|14179.65|14299.93|14179.93|14299.93|14179.93|14299.46|14179.46|9
1650274120000|2022-04-18 09:28:40|14300.01|14180.01|14300.6|14180.6|14300.6|14180.6|14300.01|14180.01|7
1650274130000|2022-04-18 09:28:50|14300.45|14180.45|14300.5|14180.5|14300.97|14180.97|14300.32|14180.32|9
1650274140000|2022-04-18 09:29:00|14300.52|14180.52|14300.82|14180.82|14300.82|14180.82|14300.35|14180.35|10
1650274150000|2022-04-18 09:29:10|14301.1|14181.1|14301.11|14181.11|14301.32|14181.32|14300.7|14180.7|10
1650274160000|2022-04-18 09:29:20|14301.19|14181.19|14301.54|14181.54|14301.54|14181.54|14301.19|14181.19|8
1650274170000|2022-04-18 09:29:30|14301.59|14181.59|14301.37|14181.37|14301.9|14181.9|14301.37|14181.37|9
1650274180000|2022-04-18 09:29:40|14301.35|14181.35|14302.1|14182.1|14302.1|14182.1|14301.21|14181.21|9
1650274190000|2022-04-18 09:29:50|14302.14|14182.14|14302.37|14182.37|14302.52|14182.52|14302.14|14182.14|8
1650274200000|2022-04-18 09:30:00|14302.19|14182.19|14300.65|14180.65|14302.19|14182.19|14300.65|14180.65|10
1650274210000|2022-04-18 09:30:10|14300.42|14180.42|14302.08|14182.08|14302.08|14182.08|14300.42|14180.42|10
1650274220000|2022-04-18 09:30:20|14302.3|14182.3|14308.44|14188.44|14308.44|14188.44|14302.3|14182.3|10
1650274230000|2022-04-18 09:30:30|14309.65|14189.65|14327.23|14207.23|14327.23|14207.23|14309.65|14189.65|10
1650274240000|2022-04-18 09:30:40|14327.86|14207.86|14334.52|14214.52|14334.52|14214.52|14327.86|14207.86|10
1650274250000|2022-04-18 09:30:50|14334.77|14214.77|14335.92|14215.92|14336.22|14216.22|14334.77|14214.77|9
1650274260000|2022-04-18 09:31:00|14336.49|14216.49|14341.14|14221.14|14341.14|14221.14|14336.49|14216.49|10
1650274270000|2022-04-18 09:31:10|14341.15|14221.15|14347.12|14227.12|14347.12|14227.12|14341.15|14221.15|10
1650274280000|2022-04-18 09:31:20|14347.55|14227.55|14347.44|14227.44|14347.58|14227.58|14346.98|14226.98|10
1650274290000|2022-04-18 09:31:30|14347.56|14227.56|14348.54|14228.54|14348.54|14228.54|14347.56|14227.56|10
1650274300000|2022-04-18 09:31:40|14348.58|14228.58|14349.55|14229.55|14349.64|14229.64|14348.44|14228.44|10
1650274310000|2022-04-18 09:31:50|14349.58|14229.58|14348.95|14228.95|14349.72|14229.72|14348.93|14228.93|9
1650274320000|2022-04-18 09:32:00|14348.99|14228.99|14349.05|14229.05|14349.35|14229.35|14348.84|14228.84|10
1650274330000|2022-04-18 09:32:10|14349.39|14229.39|14344.16|14224.16|14349.39|14229.39|14343.87|14223.87|10
1650274340000|2022-04-18 09:32:20|14342.88|14222.88|14338.84|14218.84|14342.88|14222.88|14338.84|14218.84|9
1650274350000|2022-04-18 09:32:30|14339.55|14219.55|14338.2|14218.2|14339.75|14219.75|14337.81|14217.81|10
1650274360000|2022-04-18 09:32:40|14338.83|14218.83|14337.17|14217.17|14339.18|14219.18|14337.17|14217.17|10
1650274370000|2022-04-18 09:32:50|14335.93|14215.93|14336.71|14216.71|14336.71|14216.71|14335.5|14215.5|9
1650274380000|2022-04-18 09:33:00|14337.11|14217.11|14338.28|14218.28|14338.28|14218.28|14336.73|14216.73|10
1650274390000|2022-04-18 09:33:10|14338.06|14218.06|14339.31|14219.31|14339.36|14219.36|14338.06|14218.06|10
1650274400000|2022-04-18 09:33:20|14339.27|14219.27|14339.42|14219.42|14339.95|14219.95|14339.24|14219.24|9
1650274410000|2022-04-18 09:33:30|14339.37|14219.37|14338.64|14218.64|14339.54|14219.54|14338.4|14218.4|9
1650274420000|2022-04-18 09:33:40|14340|14220|14341.81|14221.81|14341.81|14221.81|14340|14220|10
1650274430000|2022-04-18 09:33:50|14341.86|14221.86|14342.07|14222.07|14342.12|14222.12|14341.86|14221.86|10
1650274440000|2022-04-18 09:34:00|14342.14|14222.14|14342.64|14222.64|14343.19|14223.19|14341.98|14221.98|10
1650274450000|2022-04-18 09:34:10|14342.74|14222.74|14344.41|14224.41|14344.65|14224.65|14342.74|14222.74|10
1650274460000|2022-04-18 09:34:20|14344.77|14224.77|14345.44|14225.44|14345.44|14225.44|14344.66|14224.66|10
1650274470000|2022-04-18 09:34:30|14345.82|14225.82|14346.89|14226.89|14346.92|14226.92|14344.82|14224.82|10
1650274480000|2022-04-18 09:34:40|14346.53|14226.53|14345.35|14225.35|14346.53|14226.53|14345.07|14225.07|10
1650274490000|2022-04-18 09:34:50|14345.55|14225.55|14344.8|14224.8|14345.55|14225.55|14344.79|14224.79|10
1650274500000|2022-04-18 09:35:00|14344.76|14224.76|14344.3|14224.3|14345.13|14225.13|14344.3|14224.3|10
1650274510000|2022-04-18 09:35:10|14344.13|14224.13|14344.41|14224.41|14344.41|14224.41|14343.82|14223.82|10
1650274520000|2022-04-18 09:35:20|14344.37|14224.37|14345.46|14225.46|14345.7|14225.7|14344.37|14224.37|10
1650274530000|2022-04-18 09:35:30|14345.43|14225.43|14346.56|14226.56|14346.56|14226.56|14345.42|14225.42|9
1650274540000|2022-04-18 09:35:40|14346.51|14226.51|14347.17|14227.17|14347.25|14227.25|14346.51|14226.51|10
1650274550000|2022-04-18 09:35:50|14347.19|14227.19|14347.51|14227.51|14347.59|14227.59|14347.19|14227.19|10
1650274560000|2022-04-18 09:36:00|14347.47|14227.47|14347.11|14227.11|14347.5|14227.5|14347.11|14227.11|8
1650274570000|2022-04-18 09:36:10|14347.18|14227.18|14347.37|14227.37|14347.55|14227.55|14347.18|14227.18|10
1650274580000|2022-04-18 09:36:20|14347.41|14227.41|14347.98|14227.98|14347.98|14227.98|14347.22|14227.22|7
1650274590000|2022-04-18 09:36:30|14348.22|14228.22|14346.8|14226.8|14348.24|14228.24|14346.8|14226.8|10
1650274600000|2022-04-18 09:36:40|14346.88|14226.88|14346.76|14226.76|14347.12|14227.12|14346.76|14226.76|9
1650274610000|2022-04-18 09:36:50|14346.4|14226.4|14346.74|14226.74|14346.74|14226.74|14346.29|14226.29|9
1650274620000|2022-04-18 09:37:00|14346.68|14226.68|14346.56|14226.56|14346.74|14226.74|14346.56|14226.56|9
1650274630000|2022-04-18 09:37:10|14346.55|14226.55|14345.66|14225.66|14346.57|14226.57|14345.66|14225.66|10
1650274640000|2022-04-18 09:37:20|14345.51|14225.51|14344.8|14224.8|14345.51|14225.51|14344.35|14224.35|10
1650274650000|2022-04-18 09:37:30|14344.67|14224.67|14344.95|14224.95|14345.05|14225.05|14344.52|14224.52|10
1650274660000|2022-04-18 09:37:40|14344.92|14224.92|14344.9|14224.9|14345.54|14225.54|14344.9|14224.9|10
1650274670000|2022-04-18 09:37:50|14345.2|14225.2|14349.44|14229.44|14349.44|14229.44|14345.2|14225.2|10
1650274680000|2022-04-18 09:38:00|14349.74|14229.74|14352.54|14232.54|14352.54|14232.54|14349.74|14229.74|10
1650274690000|2022-04-18 09:38:10|14352.58|14232.58|14354.35|14234.35|14354.36|14234.36|14352.58|14232.58|10
1650274700000|2022-04-18 09:38:20|14354.36|14234.36|14354.71|14234.71|14354.71|14234.71|14354.19|14234.19|10
1650274710000|2022-04-18 09:38:30|14354.81|14234.81|14355.6|14235.6|14355.6|14235.6|14354.54|14234.54|9
1650274720000|2022-04-18 09:38:40|14355.76|14235.76|14356.18|14236.18|14356.43|14236.43|14355.58|14235.58|10
1650274730000|2022-04-18 09:38:50|14355.81|14235.81|14358.73|14238.73|14358.73|14238.73|14355.81|14235.81|10
1650274740000|2022-04-18 09:39:00|14359.15|14239.15|14360.94|14240.94|14360.94|14240.94|14359.15|14239.15|9
1650274750000|2022-04-18 09:39:10|14360.82|14240.82|14362.09|14242.09|14362.09|14242.09|14360.82|14240.82|10
1650274760000|2022-04-18 09:39:20|14361.93|14241.93|14361.85|14241.85|14361.98|14241.98|14361.8|14241.8|9
1650274770000|2022-04-18 09:39:30|14361.81|14241.81|14362.07|14242.07|14362.08|14242.08|14361.81|14241.81|8
1650274780000|2022-04-18 09:39:40|14361.2|14241.2|14362.76|14242.76|14362.8|14242.8|14361.2|14241.2|9
1650274790000|2022-04-18 09:39:50|14362.84|14242.84|14362.5|14242.5|14362.9|14242.9|14362.48|14242.48|10
1650274800000|2022-04-18 09:40:00|14362.54|14242.54|14362.24|14242.24|14362.54|14242.54|14362.24|14242.24|10
1650274810000|2022-04-18 09:40:10|14361.4|14241.4|14359.73|14239.73|14361.6|14241.6|14359.73|14239.73|10
1650274820000|2022-04-18 09:40:20|14359.5|14239.5|14356.94|14236.94|14359.5|14239.5|14356.94|14236.94|10
1650274830000|2022-04-18 09:40:30|14356.25|14236.25|14356.11|14236.11|14356.25|14236.25|14355.14|14235.14|10
1650274840000|2022-04-18 09:40:40|14356.02|14236.02|14355.28|14235.28|14356.02|14236.02|14354.97|14234.97|10
1650274850000|2022-04-18 09:40:50|14355.35|14235.35|14355.91|14235.91|14355.91|14235.91|14354.87|14234.87|10
1650274860000|2022-04-18 09:41:00|14355.96|14235.96|14356.31|14236.31|14356.36|14236.36|14355.88|14235.88|10
1650274870000|2022-04-18 09:41:10|14356.32|14236.32|14357.36|14237.36|14357.36|14237.36|14356.32|14236.32|9
1650274880000|2022-04-18 09:41:20|14356.9|14236.9|14353.82|14233.82|14356.9|14236.9|14353.74|14233.74|10
1650274890000|2022-04-18 09:41:30|14353.94|14233.94|14353.04|14233.04|14354|14234|14352.85|14232.85|10
1650274900000|2022-04-18 09:41:40|14353.09|14233.09|14352.77|14232.77|14353.09|14233.09|14352.64|14232.64|9
1650274910000|2022-04-18 09:41:50|14353.22|14233.22|14352.7|14232.7|14353.46|14233.46|14352.68|14232.68|10
1650274920000|2022-04-18 09:42:00|14352.63|14232.63|14350.73|14230.73|14352.63|14232.63|14350.72|14230.72|10
1650274930000|2022-04-18 09:42:10|14350.67|14230.67|14352.01|14232.01|14352.01|14232.01|14350.67|14230.67|10
1650274940000|2022-04-18 09:42:20|14352.15|14232.15|14353.26|14233.26|14353.26|14233.26|14352.15|14232.15|10
1650274950000|2022-04-18 09:42:30|14353.49|14233.49|14353.58|14233.58|14353.73|14233.73|14353.35|14233.35|7
1650274960000|2022-04-18 09:42:40|14353.92|14233.92|14353.77|14233.77|14354.24|14234.24|14353.77|14233.77|10
1650274970000|2022-04-18 09:42:50|14354.18|14234.18|14354.4|14234.4|14354.47|14234.47|14354.18|14234.18|10
1650274980000|2022-04-18 09:43:00|14354.26|14234.26|14353.37|14233.37|14354.91|14234.91|14353.37|14233.37|10
1650274990000|2022-04-18 09:43:10|14353.5|14233.5|14352.62|14232.62|14353.5|14233.5|14352.04|14232.04|10
1650275000000|2022-04-18 09:43:20|14352.61|14232.61|14353.07|14233.07|14353.22|14233.22|14352.49|14232.49|9
1650275010000|2022-04-18 09:43:30|14353.42|14233.42|14353.72|14233.72|14353.78|14233.78|14353.33|14233.33|8
1650275020000|2022-04-18 09:43:40|14354.35|14234.35|14354.86|14234.86|14354.86|14234.86|14354.35|14234.35|10
1650275030000|2022-04-18 09:43:50|14354.73|14234.73|14354.75|14234.75|14355.08|14235.08|14354.73|14234.73|8
1650275040000|2022-04-18 09:44:00|14354.83|14234.83|14354.12|14234.12|14354.83|14234.83|14353.69|14233.69|9
1650275050000|2022-04-18 09:44:10|14353.79|14233.79|14352.15|14232.15|14353.79|14233.79|14352.15|14232.15|10
1650275060000|2022-04-18 09:44:20|14351.88|14231.88|14352.17|14232.17|14352.17|14232.17|14351.51|14231.51|10
1650275070000|2022-04-18 09:44:30|14351.34|14231.34|14349.52|14229.52|14351.34|14231.34|14349.25|14229.25|10
1650275080000|2022-04-18 09:44:40|14349.71|14229.71|14349.65|14229.65|14349.71|14229.71|14349.42|14229.42|8
1650275090000|2022-04-18 09:44:50|14349.77|14229.77|14350.27|14230.27|14350.29|14230.29|14349.67|14229.67|9
1650275100000|2022-04-18 09:45:00|14350.16|14230.16|14350.55|14230.55|14350.71|14230.71|14350.16|14230.16|9
1650275110000|2022-04-18 09:45:10|14350.74|14230.74|14351.34|14231.34|14351.41|14231.41|14350.74|14230.74|8
1650275120000|2022-04-18 09:45:20|14351.57|14231.57|14351.95|14231.95|14352.06|14232.06|14351.29|14231.29|10
1650275130000|2022-04-18 09:45:30|14351.91|14231.91|14352.21|14232.21|14352.49|14232.49|14351.91|14231.91|8
1650275140000|2022-04-18 09:45:40|14352.45|14232.45|14352.95|14232.95|14353.24|14233.24|14352.37|14232.37|10
1650275150000|2022-04-18 09:45:50|14352.58|14232.58|14356.36|14236.36|14356.36|14236.36|14352.58|14232.58|10
1650275160000|2022-04-18 09:46:00|14356.61|14236.61|14357.06|14237.06|14357.32|14237.32|14356.42|14236.42|10
1650275170000|2022-04-18 09:46:10|14357.1|14237.1|14358.26|14238.26|14358.26|14238.26|14357|14237|9
1650275180000|2022-04-18 09:46:20|14358.03|14238.03|14359.1|14239.1|14359.68|14239.68|14358.03|14238.03|10
1650275190000|2022-04-18 09:46:30|14359.11|14239.11|14359.76|14239.76|14359.76|14239.76|14358.67|14238.67|8
1650275200000|2022-04-18 09:46:40|14359.97|14239.97|14363.87|14243.87|14363.87|14243.87|14359.97|14239.97|10
1650275210000|2022-04-18 09:46:50|14363.97|14243.97|14367.1|14247.1|14367.1|14247.1|14363.97|14243.97|10
1650275220000|2022-04-18 09:47:00|14367.07|14247.07|14363.71|14243.71|14367.07|14247.07|14363.71|14243.71|9
1650275230000|2022-04-18 09:47:10|14362.44|14242.44|14359.39|14239.39|14362.44|14242.44|14359.39|14239.39|9
1650275240000|2022-04-18 09:47:20|14358.08|14238.08|14357.63|14237.63|14358.08|14238.08|14357.63|14237.63|10
1650275250000|2022-04-18 09:47:30|14357.3|14237.3|14354.86|14234.86|14357.3|14237.3|14354.86|14234.86|10
1650275260000|2022-04-18 09:47:40|14354.63|14234.63|14353.9|14233.9|14354.63|14234.63|14353.77|14233.77|10
1650275270000|2022-04-18 09:47:50|14354.44|14234.44|14354.47|14234.47|14354.54|14234.54|14354.32|14234.32|10
1650275280000|2022-04-18 09:48:00|14354.45|14234.45|14353.75|14233.75|14354.47|14234.47|14353.46|14233.46|10
1650275290000|2022-04-18 09:48:10|14351.83|14231.83|14351.26|14231.26|14351.83|14231.83|14349.48|14229.48|10
1650275300000|2022-04-18 09:48:20|14351.46|14231.46|14354.22|14234.22|14354.22|14234.22|14351.3|14231.3|10
1650275310000|2022-04-18 09:48:30|14354.77|14234.77|14356.46|14236.46|14356.46|14236.46|14354.77|14234.77|10
1650275320000|2022-04-18 09:48:40|14356.6|14236.6|14357.27|14237.27|14357.27|14237.27|14356.4|14236.4|10
1650275330000|2022-04-18 09:48:50|14357.17|14237.17|14357.81|14237.81|14357.81|14237.81|14357.12|14237.12|9
1650275340000|2022-04-18 09:49:00|14357.83|14237.83|14358.42|14238.42|14358.98|14238.98|14357.79|14237.79|8
1650275350000|2022-04-18 09:49:10|14358.4|14238.4|14358.47|14238.47|14358.77|14238.77|14358.18|14238.18|7
1650275360000|2022-04-18 09:49:20|14358.45|14238.45|14358.38|14238.38|14358.49|14238.49|14358.25|14238.25|10
1650275370000|2022-04-18 09:49:30|14358.09|14238.09|14358.97|14238.97|14358.97|14238.97|14358.09|14238.09|10
1650275380000|2022-04-18 09:49:40|14359.66|14239.66|14360.26|14240.26|14360.26|14240.26|14359.56|14239.56|10
1650275390000|2022-04-18 09:49:50|14360.48|14240.48|14361.07|14241.07|14361.15|14241.15|14360.48|14240.48|9
1650275400000|2022-04-18 09:50:00|14361.08|14241.08|14361.18|14241.18|14362.47|14242.47|14361.08|14241.08|10
1650275410000|2022-04-18 09:50:10|14361.08|14241.08|14360.58|14240.58|14361.08|14241.08|14360.58|14240.58|9
1650275420000|2022-04-18 09:50:20|14360.55|14240.55|14359.04|14239.04|14360.55|14240.55|14358.81|14238.81|8
1650275430000|2022-04-18 09:50:30|14359.35|14239.35|14358.81|14238.81|14359.76|14239.76|14358.81|14238.81|10
1650275440000|2022-04-18 09:50:40|14358.85|14238.85|14358.92|14238.92|14358.97|14238.97|14358.41|14238.41|8
1650275450000|2022-04-18 09:50:50|14359.07|14239.07|14359.04|14239.04|14359.19|14239.19|14358.57|14238.57|10
1650275460000|2022-04-18 09:51:00|14359.16|14239.16|14359.28|14239.28|14359.35|14239.35|14359.16|14239.16|10
1650275470000|2022-04-18 09:51:10|14359.23|14239.23|14359.93|14239.93|14360.11|14240.11|14359.23|14239.23|8
1650275480000|2022-04-18 09:51:20|14359.9|14239.9|14360.72|14240.72|14360.72|14240.72|14359.59|14239.59|10
1650275490000|2022-04-18 09:51:30|14360.8|14240.8|14361.84|14241.84|14361.84|14241.84|14360.8|14240.8|9
1650275500000|2022-04-18 09:51:40|14361.83|14241.83|14361.81|14241.81|14362.62|14242.62|14361.72|14241.72|9
1650275510000|2022-04-18 09:51:50|14361.58|14241.58|14362.09|14242.09|14362.16|14242.16|14361.58|14241.58|8
1650275520000|2022-04-18 09:52:00|14361.91|14241.91|14361.56|14241.56|14361.91|14241.91|14361.48|14241.48|9
1650275530000|2022-04-18 09:52:10|14361.45|14241.45|14360.74|14240.74|14361.45|14241.45|14360.74|14240.74|9
1650275540000|2022-04-18 09:52:20|14360.82|14240.82|14360.51|14240.51|14360.85|14240.85|14360.26|14240.26|8
1650275550000|2022-04-18 09:52:30|14360.66|14240.66|14360.38|14240.38|14360.67|14240.67|14360.31|14240.31|8
1650275560000|2022-04-18 09:52:40|14360.41|14240.41|14360.9|14240.9|14361.06|14241.06|14360.41|14240.41|10
1650275570000|2022-04-18 09:52:50|14360.65|14240.65|14360.93|14240.93|14361|14241|14360.57|14240.57|9
1650275580000|2022-04-18 09:53:00|14361.23|14241.23|14362.39|14242.39|14362.47|14242.47|14361.23|14241.23|9
1650275590000|2022-04-18 09:53:10|14362.31|14242.31|14362.36|14242.36|14362.41|14242.41|14362.16|14242.16|10
1650275600000|2022-04-18 09:53:20|14361.99|14241.99|14361.94|14241.94|14362.18|14242.18|14361.78|14241.78|10
1650275610000|2022-04-18 09:53:30|14361.78|14241.78|14362.93|14242.93|14362.93|14242.93|14361.75|14241.75|10
1650275620000|2022-04-18 09:53:40|14363.03|14243.03|14363.17|14243.17|14363.25|14243.25|14363|14243|9
1650275630000|2022-04-18 09:53:50|14363.21|14243.21|14364.57|14244.57|14364.57|14244.57|14363.21|14243.21|7
1650275640000|2022-04-18 09:54:00|14364.75|14244.75|14366.2|14246.2|14366.2|14246.2|14364.75|14244.75|9
1650275650000|2022-04-18 09:54:10|14366.27|14246.27|14367.44|14247.44|14367.44|14247.44|14366.27|14246.27|9
1650275660000|2022-04-18 09:54:20|14367.79|14247.79|14367.94|14247.94|14368.14|14248.14|14367.75|14247.75|9
1650275670000|2022-04-18 09:54:30|14367.93|14247.93|14367.84|14247.84|14367.93|14247.93|14367.49|14247.49|10
1650275680000|2022-04-18 09:54:40|14367.96|14247.96|14367.22|14247.22|14368.07|14248.07|14367.22|14247.22|9
1650275690000|2022-04-18 09:54:50|14367.29|14247.29|14366.97|14246.97|14367.29|14247.29|14366.97|14246.97|8
1650275700000|2022-04-18 09:55:00|14366.87|14246.87|14366.91|14246.91|14367.01|14247.01|14366.45|14246.45|9
1650275710000|2022-04-18 09:55:10|14367.1|14247.1|14365.96|14245.96|14367.33|14247.33|14365.96|14245.96|10
1650275720000|2022-04-18 09:55:20|14365.88|14245.88|14368.06|14248.06|14368.06|14248.06|14365.88|14245.88|10
1650275730000|2022-04-18 09:55:30|14367.83|14247.83|14368.7|14248.7|14368.7|14248.7|14367.82|14247.82|10
1650275740000|2022-04-18 09:55:40|14368.78|14248.78|14371.14|14251.14|14371.14|14251.14|14368.78|14248.78|10
1650275750000|2022-04-18 09:55:50|14371.17|14251.17|14369.79|14249.79|14371.19|14251.19|14369.79|14249.79|10
1650275760000|2022-04-18 09:56:00|14370.3|14250.3|14372.29|14252.29|14372.29|14252.29|14370.3|14250.3|9
1650275770000|2022-04-18 09:56:10|14373.13|14253.13|14375.71|14255.71|14375.71|14255.71|14373.13|14253.13|10
1650275780000|2022-04-18 09:56:20|14375.75|14255.75|14375.82|14255.82|14376.31|14256.31|14375.75|14255.75|10
1650275790000|2022-04-18 09:56:30|14375.68|14255.68|14376.17|14256.17|14376.17|14256.17|14375.68|14255.68|8
1650275800000|2022-04-18 09:56:40|14376.18|14256.18|14375.53|14255.53|14376.39|14256.39|14375.53|14255.53|9
1650275810000|2022-04-18 09:56:50|14375.55|14255.55|14376.22|14256.22|14376.22|14256.22|14375.55|14255.55|9
1650275820000|2022-04-18 09:57:00|14376.27|14256.27|14376.55|14256.55|14376.55|14256.55|14376.27|14256.27|8
1650275830000|2022-04-18 09:57:10|14376.64|14256.64|14376.53|14256.53|14376.69|14256.69|14376.44|14256.44|9
1650275840000|2022-04-18 09:57:20|14376.47|14256.47|14376.57|14256.57|14376.57|14256.57|14376.31|14256.31|9
1650275850000|2022-04-18 09:57:30|14376.54|14256.54|14376.52|14256.52|14376.61|14256.61|14376.25|14256.25|9
1650275860000|2022-04-18 09:57:40|14376.58|14256.58|14376.78|14256.78|14376.83|14256.83|14376.41|14256.41|10
1650275870000|2022-04-18 09:57:50|14376.77|14256.77|14376.63|14256.63|14376.89|14256.89|14376.54|14256.54|8
1650275880000|2022-04-18 09:58:00|14376.61|14256.61|14375.14|14255.14|14376.67|14256.67|14375.1|14255.1|10
1650275890000|2022-04-18 09:58:10|14375|14255|14375.21|14255.21|14375.26|14255.26|14374.35|14254.35|10
1650275900000|2022-04-18 09:58:20|14375.32|14255.32|14376.48|14256.48|14376.48|14256.48|14375.3|14255.3|10
1650275910000|2022-04-18 09:58:30|14376.54|14256.54|14377.53|14257.53|14377.7|14257.7|14376.54|14256.54|10
1650275920000|2022-04-18 09:58:40|14377.61|14257.61|14378.81|14258.81|14378.81|14258.81|14377.61|14257.61|10
1650275930000|2022-04-18 09:58:50|14379.07|14259.07|14378.79|14258.79|14379.11|14259.11|14378.74|14258.74|10
1650275940000|2022-04-18 09:59:00|14378.97|14258.97|14377.95|14257.95|14379.14|14259.14|14377.95|14257.95|9
1650275950000|2022-04-18 09:59:10|14377.96|14257.96|14377.53|14257.53|14378.33|14258.33|14377.52|14257.52|10
1650275960000|2022-04-18 09:59:20|14377.81|14257.81|14378.48|14258.48|14378.56|14258.56|14377.68|14257.68|10
1650275970000|2022-04-18 09:59:30|14378.43|14258.43|14381.49|14261.49|14381.49|14261.49|14378.22|14258.22|10
1650275980000|2022-04-18 09:59:40|14381.54|14261.54|14383.67|14263.67|14383.67|14263.67|14381.54|14261.54|10
1650275990000|2022-04-18 09:59:50|14383.85|14263.85|14387.52|14267.52|14387.52|14267.52|14383.85|14263.85|10
1650276000000|2022-04-18 10:00:00|14387.33|14267.33|14389.32|14269.32|14389.4|14269.4|14387.2|14267.2|10
1650276010000|2022-04-18 10:00:10|14389.62|14269.62|14388.74|14268.74|14389.73|14269.73|14388.39|14268.39|10
1650276020000|2022-04-18 10:00:20|14387.59|14267.59|14384|14264|14387.59|14267.59|14384|14264|9
1650276030000|2022-04-18 10:00:30|14384.1|14264.1|14382.45|14262.45|14384.1|14264.1|14382.12|14262.12|10
1650276040000|2022-04-18 10:00:40|14382.26|14262.26|14378.99|14258.99|14382.26|14262.26|14378.99|14258.99|10
1650276050000|2022-04-18 10:00:50|14378.65|14258.65|14377.29|14257.29|14378.65|14258.65|14376.96|14256.96|10
1650276060000|2022-04-18 10:01:00|14376.92|14256.92|14376.47|14256.47|14377.54|14257.54|14376.15|14256.15|9
1650276070000|2022-04-18 10:01:10|14375.44|14255.44|14373.23|14253.23|14375.44|14255.44|14373.23|14253.23|9
1650276080000|2022-04-18 10:01:20|14373.06|14253.06|14372.13|14252.13|14373.06|14253.06|14372.13|14252.13|10
1650276090000|2022-04-18 10:01:30|14372.16|14252.16|14373.04|14253.04|14373.33|14253.33|14372.16|14252.16|10
1650276100000|2022-04-18 10:01:40|14373.07|14253.07|14372.62|14252.62|14373.24|14253.24|14372.54|14252.54|9
1650276110000|2022-04-18 10:01:50|14372.81|14252.81|14372.93|14252.93|14372.95|14252.95|14372.71|14252.71|8
1650276120000|2022-04-18 10:02:00|14373.15|14253.15|14374.14|14254.14|14374.34|14254.34|14373.15|14253.15|9
1650276130000|2022-04-18 10:02:10|14374.1|14254.1|14373.81|14253.81|14374.12|14254.12|14373.81|14253.81|7
1650276140000|2022-04-18 10:02:20|14373.87|14253.87|14374.31|14254.31|14374.31|14254.31|14373.79|14253.79|10
1650276150000|2022-04-18 10:02:30|14374.34|14254.34|14374.19|14254.19|14374.4|14254.4|14374.14|14254.14|10
1650276160000|2022-04-18 10:02:40|14374.04|14254.04|14372.94|14252.94|14374.04|14254.04|14372.94|14252.94|10
1650276170000|2022-04-18 10:02:50|14372.79|14252.79|14374.06|14254.06|14374.06|14254.06|14372.68|14252.68|10
1650276180000|2022-04-18 10:03:00|14373.98|14253.98|14374.18|14254.18|14374.19|14254.19|14373.83|14253.83|9
1650276190000|2022-04-18 10:03:10|14374.93|14254.93|14375.51|14255.51|14375.54|14255.54|14374.93|14254.93|9
1650276200000|2022-04-18 10:03:20|14375.56|14255.56|14375.77|14255.77|14375.77|14255.77|14375.39|14255.39|8
1650276210000|2022-04-18 10:03:30|14375.91|14255.91|14376.28|14256.28|14376.28|14256.28|14375.91|14255.91|8
1650276220000|2022-04-18 10:03:40|14376.38|14256.38|14376.32|14256.32|14376.42|14256.42|14376.19|14256.19|10
1650276230000|2022-04-18 10:03:50|14376.28|14256.28|14376.57|14256.57|14376.57|14256.57|14376.14|14256.14|8
1650276240000|2022-04-18 10:04:00|14376.47|14256.47|14376.61|14256.61|14376.68|14256.68|14376.42|14256.42|10
1650276250000|2022-04-18 10:04:10|14376.57|14256.57|14376.64|14256.64|14377.29|14257.29|14376.54|14256.54|9
1650276260000|2022-04-18 10:04:20|14376.68|14256.68|14376.84|14256.84|14377.33|14257.33|14376.64|14256.64|10
1650276270000|2022-04-18 10:04:30|14377.22|14257.22|14379.14|14259.14|14379.14|14259.14|14377.22|14257.22|10
1650276280000|2022-04-18 10:04:40|14379.4|14259.4|14379.73|14259.73|14379.96|14259.96|14379.4|14259.4|10
1650276290000|2022-04-18 10:04:50|14379.72|14259.72|14379.82|14259.82|14379.87|14259.87|14379.4|14259.4|10
1650276300000|2022-04-18 10:05:00|14380.47|14260.47|14382.16|14262.16|14382.16|14262.16|14380.32|14260.32|10
1650276310000|2022-04-18 10:05:10|14382.07|14262.07|14381.87|14261.87|14382.69|14262.69|14381.87|14261.87|10
1650276320000|2022-04-18 10:05:20|14381.51|14261.51|14379.64|14259.64|14381.51|14261.51|14379.64|14259.64|9
1650276330000|2022-04-18 10:05:30|14379.25|14259.25|14378.41|14258.41|14379.25|14259.25|14378.23|14258.23|10
1650276340000|2022-04-18 10:05:40|14378.53|14258.53|14379.64|14259.64|14379.64|14259.64|14378.53|14258.53|9
1650276350000|2022-04-18 10:05:50|14379.52|14259.52|14381.28|14261.28|14381.28|14261.28|14379.52|14259.52|10
1650276360000|2022-04-18 10:06:00|14381.11|14261.11|14381.99|14261.99|14381.99|14261.99|14380.87|14260.87|10
1650276370000|2022-04-18 10:06:10|14381.76|14261.76|14382.13|14262.13|14382.23|14262.23|14381.76|14261.76|10
1650276380000|2022-04-18 10:06:20|14382.15|14262.15|14382.76|14262.76|14382.9|14262.9|14382.15|14262.15|8
1650276390000|2022-04-18 10:06:30|14382.8|14262.8|14382.78|14262.78|14382.88|14262.88|14382.55|14262.55|9
1650276400000|2022-04-18 10:06:40|14382.58|14262.58|14382.53|14262.53|14382.8|14262.8|14382.49|14262.49|10
1650276410000|2022-04-18 10:06:50|14382.45|14262.45|14382.02|14262.02|14382.52|14262.52|14381.97|14261.97|9
1650276420000|2022-04-18 10:07:00|14382.26|14262.26|14381.71|14261.71|14382.26|14262.26|14380.78|14260.78|10
1650276430000|2022-04-18 10:07:10|14382.22|14262.22|14384.17|14264.17|14384.17|14264.17|14382.22|14262.22|10
1650276440000|2022-04-18 10:07:20|14384.54|14264.54|14385.75|14265.75|14385.75|14265.75|14384.54|14264.54|10
1650276450000|2022-04-18 10:07:30|14385.89|14265.89|14387.4|14267.4|14387.4|14267.4|14385.89|14265.89|9
1650276460000|2022-04-18 10:07:40|14387.58|14267.58|14389.75|14269.75|14389.75|14269.75|14387.54|14267.54|10
1650276470000|2022-04-18 10:07:50|14390.08|14270.08|14390.86|14270.86|14390.86|14270.86|14390.08|14270.08|10
1650276480000|2022-04-18 10:08:00|14391.36|14271.36|14395.91|14275.91|14395.91|14275.91|14391.36|14271.36|10
1650276490000|2022-04-18 10:08:10|14395.94|14275.94|14396.96|14276.96|14397.21|14277.21|14395.94|14275.94|10
1650276500000|2022-04-18 10:08:20|14397.09|14277.09|14397.22|14277.22|14397.96|14277.96|14396.99|14276.99|10
1650276510000|2022-04-18 10:08:30|14397.26|14277.26|14396.92|14276.92|14397.57|14277.57|14396.15|14276.15|10
1650276520000|2022-04-18 10:08:40|14397.14|14277.14|14396.97|14276.97|14397.28|14277.28|14396.95|14276.95|10
1650276530000|2022-04-18 10:08:50|14397.16|14277.16|14397.43|14277.43|14397.43|14277.43|14396.68|14276.68|8
1650276540000|2022-04-18 10:09:00|14397.28|14277.28|14397|14277|14397.68|14277.68|14396.98|14276.98|9
1650276550000|2022-04-18 10:09:10|14396.93|14276.93|14396.11|14276.11|14397.03|14277.03|14396.11|14276.11|8
1650276560000|2022-04-18 10:09:20|14395.45|14275.45|14396.21|14276.21|14396.41|14276.41|14395.45|14275.45|8
1650276570000|2022-04-18 10:09:30|14396.17|14276.17|14397.34|14277.34|14397.34|14277.34|14396.17|14276.17|9
1650276580000|2022-04-18 10:09:40|14397.33|14277.33|14397.63|14277.63|14397.77|14277.77|14397.33|14277.33|10
1650276590000|2022-04-18 10:09:50|14397.56|14277.56|14397.55|14277.55|14397.71|14277.71|14397.55|14277.55|7
1650276600000|2022-04-18 10:10:00|14397.53|14277.53|14397.21|14277.21|14397.54|14277.54|14396.12|14276.12|10
1650276610000|2022-04-18 10:10:10|14397.4|14277.4|14397.93|14277.93|14398.83|14278.83|14397.4|14277.4|9
1650276620000|2022-04-18 10:10:20|14398.16|14278.16|14398.05|14278.05|14398.16|14278.16|14397.9|14277.9|10
1650276630000|2022-04-18 10:10:30|14398.08|14278.08|14398.44|14278.44|14398.44|14278.44|14397.45|14277.45|10
1650276640000|2022-04-18 10:10:40|14398.59|14278.59|14398.53|14278.53|14399.38|14279.38|14398.51|14278.51|10
1650276650000|2022-04-18 10:10:50|14398.71|14278.71|14402.46|14282.46|14402.46|14282.46|14398.71|14278.71|10
1650276660000|2022-04-18 10:11:00|14402.71|14282.71|14405.05|14285.05|14405.23|14285.23|14402.71|14282.71|10
1650276670000|2022-04-18 10:11:10|14405.34|14285.34|14404.37|14284.37|14405.85|14285.85|14404.35|14284.35|10
1650276680000|2022-04-18 10:11:20|14403.78|14283.78|14404.52|14284.52|14404.52|14284.52|14403.78|14283.78|10
1650276690000|2022-04-18 10:11:30|14404.74|14284.74|14405.47|14285.47|14405.47|14285.47|14404.59|14284.59|9
1650276700000|2022-04-18 10:11:40|14405.57|14285.57|14405.94|14285.94|14406.14|14286.14|14405.57|14285.57|10
1650276710000|2022-04-18 10:11:50|14406.63|14286.63|14407.05|14287.05|14407.11|14287.11|14406.63|14286.63|10
1650276720000|2022-04-18 10:12:00|14407.36|14287.36|14408.29|14288.29|14408.29|14288.29|14407.28|14287.28|10
1650276730000|2022-04-18 10:12:10|14408.36|14288.36|14409.92|14289.92|14409.92|14289.92|14408.36|14288.36|10
1650276740000|2022-04-18 10:12:20|14410.43|14290.43|14409.76|14289.76|14410.43|14290.43|14409.72|14289.72|9
1650276750000|2022-04-18 10:12:30|14409.82|14289.82|14410.4|14290.4|14410.41|14290.41|14409.82|14289.82|9
1650276760000|2022-04-18 10:12:40|14410.41|14290.41|14412.69|14292.69|14412.75|14292.75|14410.41|14290.41|10
1650276770000|2022-04-18 10:12:50|14412.74|14292.74|14413.29|14293.29|14413.7|14293.7|14412.74|14292.74|10
1650276780000|2022-04-18 10:13:00|14413.41|14293.41|14416.65|14296.65|14416.65|14296.65|14413.41|14293.41|10
1650276790000|2022-04-18 10:13:10|14416.69|14296.69|14415.87|14295.87|14416.69|14296.69|14415.41|14295.41|10
1650276800000|2022-04-18 10:13:20|14415.92|14295.92|14417.2|14297.2|14417.61|14297.61|14415.92|14295.92|10
1650276810000|2022-04-18 10:13:30|14417.12|14297.12|14416.68|14296.68|14417.2|14297.2|14416.61|14296.61|9
1650276820000|2022-04-18 10:13:40|14416.81|14296.81|14416.62|14296.62|14417.35|14297.35|14416.62|14296.62|10
1650276830000|2022-04-18 10:13:50|14416.39|14296.39|14416.17|14296.17|14416.39|14296.39|14416.17|14296.17|10
1650276840000|2022-04-18 10:14:00|14415.89|14295.89|14415.07|14295.07|14415.89|14295.89|14414.91|14294.91|9
1650276850000|2022-04-18 10:14:10|14415|14295|14414.93|14294.93|14415.14|14295.14|14414.93|14294.93|7
1650276860000|2022-04-18 10:14:20|14414.82|14294.82|14416.27|14296.27|14416.27|14296.27|14414.63|14294.63|10
1650276870000|2022-04-18 10:14:30|14416.3|14296.3|14416.24|14296.24|14416.88|14296.88|14416.22|14296.22|10
1650276880000|2022-04-18 10:14:40|14416.38|14296.38|14417.2|14297.2|14417.39|14297.39|14416.38|14296.38|10
1650276890000|2022-04-18 10:14:50|14416.72|14296.72|14416.71|14296.71|14416.78|14296.78|14415.81|14295.81|9
1650276900000|2022-04-18 10:15:00|14416.79|14296.79|14417.03|14297.03|14417.03|14297.03|14416.31|14296.31|9
1650276910000|2022-04-18 10:15:10|14417.02|14297.02|14416.4|14296.4|14417.35|14297.35|14416.4|14296.4|9
1650276920000|2022-04-18 10:15:20|14416.05|14296.05|14415.49|14295.49|14416.05|14296.05|14415.27|14295.27|9
1650276930000|2022-04-18 10:15:30|14415.46|14295.46|14415.44|14295.44|14415.6|14295.6|14415.27|14295.27|8
1650276940000|2022-04-18 10:15:40|14415.65|14295.65|14414.87|14294.87|14415.65|14295.65|14414.03|14294.03|10
1650276950000|2022-04-18 10:15:50|14415.1|14295.1|14415.68|14295.68|14415.68|14295.68|14415.09|14295.09|9
1650276960000|2022-04-18 10:16:00|14415.89|14295.89|14415.51|14295.51|14415.89|14295.89|14415.51|14295.51|10
1650276970000|2022-04-18 10:16:10|14415.56|14295.56|14413.11|14293.11|14415.57|14295.57|14413.11|14293.11|9
1650276980000|2022-04-18 10:16:20|14413.44|14293.44|14411.36|14291.36|14413.44|14293.44|14411.24|14291.24|10
1650276990000|2022-04-18 10:16:30|14411.44|14291.44|14410.06|14290.06|14411.44|14291.44|14409.96|14289.96|10
1650277000000|2022-04-18 10:16:40|14410.12|14290.12|14409.61|14289.61|14410.12|14290.12|14409.52|14289.52|6
1650277010000|2022-04-18 10:16:50|14409.5|14289.5|14409.75|14289.75|14409.94|14289.94|14409.38|14289.38|10
1650277020000|2022-04-18 10:17:00|14409.77|14289.77|14409.84|14289.84|14409.84|14289.84|14409.75|14289.75|9
1650277030000|2022-04-18 10:17:10|14409.78|14289.78|14409.58|14289.58|14409.8|14289.8|14409.58|14289.58|6
1650277040000|2022-04-18 10:17:20|14409.64|14289.64|14409.67|14289.67|14409.67|14289.67|14409.49|14289.49|9
1650277050000|2022-04-18 10:17:30|14409.51|14289.51|14409.3|14289.3|14409.51|14289.51|14409.3|14289.3|7
1650277060000|2022-04-18 10:17:40|14409.38|14289.38|14409.57|14289.57|14409.6|14289.6|14409.12|14289.12|8
1650277070000|2022-04-18 10:17:50|14409.47|14289.47|14408.63|14288.63|14409.62|14289.62|14408.63|14288.63|10
1650277080000|2022-04-18 10:18:00|14408.51|14288.51|14407.29|14287.29|14408.51|14288.51|14407.29|14287.29|8
1650277090000|2022-04-18 10:18:10|14407.34|14287.34|14406.19|14286.19|14407.36|14287.36|14406.09|14286.09|9
1650277100000|2022-04-18 10:18:20|14406.14|14286.14|14404.97|14284.97|14406.14|14286.14|14404.97|14284.97|9
1650277110000|2022-04-18 10:18:30|14404.91|14284.91|14404.73|14284.73|14404.91|14284.91|14404.1|14284.1|10
1650277120000|2022-04-18 10:18:40|14404.71|14284.71|14405.21|14285.21|14405.21|14285.21|14404.6|14284.6|9
1650277130000|2022-04-18 10:18:50|14405.49|14285.49|14406.45|14286.45|14406.51|14286.51|14405.49|14285.49|8
1650277140000|2022-04-18 10:19:00|14406.16|14286.16|14405.97|14285.97|14406.18|14286.18|14405.89|14285.89|10
1650277150000|2022-04-18 10:19:10|14405.95|14285.95|14405.46|14285.46|14405.95|14285.95|14405.27|14285.27|9
1650277160000|2022-04-18 10:19:20|14405.29|14285.29|14403.31|14283.31|14405.29|14285.29|14403.31|14283.31|9
1650277170000|2022-04-18 10:19:30|14403.3|14283.3|14401.84|14281.84|14403.3|14283.3|14401.8|14281.8|9
1650277180000|2022-04-18 10:19:40|14401.92|14281.92|14401.12|14281.12|14401.92|14281.92|14401.12|14281.12|9
1650277190000|2022-04-18 10:19:50|14401.25|14281.25|14399.7|14279.7|14401.25|14281.25|14399.7|14279.7|10
1650277200000|2022-04-18 10:20:00|14399.6|14279.6|14396.93|14276.93|14399.65|14279.65|14396.92|14276.92|10
1650277210000|2022-04-18 10:20:10|14396.55|14276.55|14396.93|14276.93|14397.07|14277.07|14396.25|14276.25|9
1650277220000|2022-04-18 10:20:20|14397.08|14277.08|14396.75|14276.75|14397.08|14277.08|14396.62|14276.62|9
1650277230000|2022-04-18 10:20:30|14396.89|14276.89|14398.35|14278.35|14398.35|14278.35|14396.89|14276.89|9
1650277240000|2022-04-18 10:20:40|14398.22|14278.22|14399.98|14279.98|14399.98|14279.98|14398.22|14278.22|9
1650277250000|2022-04-18 10:20:50|14399.97|14279.97|14400.79|14280.79|14400.79|14280.79|14399.9|14279.9|9
1650277260000|2022-04-18 10:21:00|14400.72|14280.72|14400.81|14280.81|14400.84|14280.84|14400.57|14280.57|8
1650277270000|2022-04-18 10:21:10|14400.7|14280.7|14401.52|14281.52|14401.52|14281.52|14400.7|14280.7|9
1650277280000|2022-04-18 10:21:20|14400.94|14280.94|14401.42|14281.42|14401.54|14281.54|14400.94|14280.94|10
1650277290000|2022-04-18 10:21:30|14401.66|14281.66|14401.52|14281.52|14401.87|14281.87|14401.52|14281.52|10
1650277300000|2022-04-18 10:21:40|14401.5|14281.5|14402.55|14282.55|14402.55|14282.55|14401.25|14281.25|10
1650277310000|2022-04-18 10:21:50|14402.72|14282.72|14402.21|14282.21|14402.81|14282.81|14402.14|14282.14|10
1650277320000|2022-04-18 10:22:00|14402.24|14282.24|14401.48|14281.48|14402.24|14282.24|14401.48|14281.48|6
1650277330000|2022-04-18 10:22:10|14401.38|14281.38|14400.75|14280.75|14401.38|14281.38|14400.75|14280.75|10
1650277340000|2022-04-18 10:22:20|14401.11|14281.11|14401.25|14281.25|14401.25|14281.25|14400.95|14280.95|8
1650277350000|2022-04-18 10:22:30|14401.17|14281.17|14400.47|14280.47|14401.17|14281.17|14400.47|14280.47|9
1650277360000|2022-04-18 10:22:40|14399.75|14279.75|14401.53|14281.53|14401.53|14281.53|14399.75|14279.75|9
1650277370000|2022-04-18 10:22:50|14401.64|14281.64|14404.05|14284.05|14404.05|14284.05|14401.43|14281.43|10
1650277380000|2022-04-18 10:23:00|14404|14284|14403.76|14283.76|14404|14284|14403.48|14283.48|8
1650277390000|2022-04-18 10:23:10|14403.8|14283.8|14403.77|14283.77|14403.8|14283.8|14403.35|14283.35|10
1650277400000|2022-04-18 10:23:20|14403.85|14283.85|14405.66|14285.66|14405.66|14285.66|14403.68|14283.68|8
1650277410000|2022-04-18 10:23:30|14406.11|14286.11|14412.58|14292.58|14412.58|14292.58|14406.11|14286.11|10
1650277420000|2022-04-18 10:23:40|14412.46|14292.46|14417.92|14297.92|14418.23|14298.23|14412.46|14292.46|10
1650277430000|2022-04-18 10:23:50|14417.98|14297.98|14423.16|14303.16|14423.16|14303.16|14417.98|14297.98|10
1650277440000|2022-04-18 10:24:00|14422.93|14302.93|14422.63|14302.63|14423.54|14303.54|14422.63|14302.63|10
1650277450000|2022-04-18 10:24:10|14422.77|14302.77|14423.13|14303.13|14424|14304|14422.48|14302.48|10
1650277460000|2022-04-18 10:24:20|14423.43|14303.43|14421.88|14301.88|14423.43|14303.43|14421.88|14301.88|10
1650277470000|2022-04-18 10:24:30|14422|14302|14421.55|14301.55|14422.07|14302.07|14421.41|14301.41|10
1650277480000|2022-04-18 10:24:40|14421.76|14301.76|14421.65|14301.65|14421.76|14301.76|14420.94|14300.94|10
1650277490000|2022-04-18 10:24:50|14421.07|14301.07|14422.51|14302.51|14422.51|14302.51|14421.07|14301.07|10
1650277500000|2022-04-18 10:25:00|14422.69|14302.69|14423.48|14303.48|14423.48|14303.48|14422.51|14302.51|8
1650277510000|2022-04-18 10:25:10|14423.29|14303.29|14422.9|14302.9|14423.43|14303.43|14422.61|14302.61|10
1650277520000|2022-04-18 10:25:20|14423.05|14303.05|14423.48|14303.48|14423.48|14303.48|14423.01|14303.01|10
1650277530000|2022-04-18 10:25:30|14424.3|14304.3|14428.86|14308.86|14428.9|14308.9|14424.3|14304.3|9
1650277540000|2022-04-18 10:25:40|14428.78|14308.78|14429.37|14309.37|14429.37|14309.37|14428.78|14308.78|10
1650277550000|2022-04-18 10:25:50|14429.6|14309.6|14433.25|14313.25|14433.25|14313.25|14429.6|14309.6|10
1650277560000|2022-04-18 10:26:00|14434.07|14314.07|14436.88|14316.88|14436.88|14316.88|14433.78|14313.78|10
1650277570000|2022-04-18 10:26:10|14437.05|14317.05|14439.1|14319.1|14439.1|14319.1|14437.05|14317.05|9
1650277580000|2022-04-18 10:26:20|14439.49|14319.49|14440.92|14320.92|14441.09|14321.09|14439.47|14319.47|10
1650277590000|2022-04-18 10:26:30|14441.05|14321.05|14441.41|14321.41|14441.53|14321.53|14440.91|14320.91|10
1650277600000|2022-04-18 10:26:40|14441.32|14321.32|14440.99|14320.99|14441.32|14321.32|14440.86|14320.86|9
1650277610000|2022-04-18 10:26:50|14441.09|14321.09|14441.19|14321.19|14441.19|14321.19|14440.66|14320.66|9
1650277620000|2022-04-18 10:27:00|14440.57|14320.57|14441.59|14321.59|14441.83|14321.83|14440.56|14320.56|9
1650277630000|2022-04-18 10:27:10|14441.64|14321.64|14441.36|14321.36|14442.5|14322.5|14440.99|14320.99|10
1650277640000|2022-04-18 10:27:20|14441.19|14321.19|14439.64|14319.64|14441.2|14321.2|14439.64|14319.64|9
1650277650000|2022-04-18 10:27:30|14439.44|14319.44|14438.17|14318.17|14439.44|14319.44|14438.17|14318.17|10
1650277660000|2022-04-18 10:27:40|14438|14318|14435.82|14315.82|14438|14318|14435.82|14315.82|10
1650277670000|2022-04-18 10:27:50|14435.75|14315.75|14436.2|14316.2|14436.23|14316.23|14435.75|14315.75|10
1650277680000|2022-04-18 10:28:00|14436.25|14316.25|14437.01|14317.01|14437.17|14317.17|14436.25|14316.25|9
1650277690000|2022-04-18 10:28:10|14437.12|14317.12|14439.12|14319.12|14439.12|14319.12|14437.12|14317.12|9
1650277700000|2022-04-18 10:28:20|14439.31|14319.31|14441.02|14321.02|14441.02|14321.02|14439.31|14319.31|9
1650277710000|2022-04-18 10:28:30|14440.63|14320.63|14439.39|14319.39|14440.63|14320.63|14439.33|14319.33|10
1650277720000|2022-04-18 10:28:40|14439.36|14319.36|14439.35|14319.35|14439.36|14319.36|14438.71|14318.71|10
1650277730000|2022-04-18 10:28:50|14439.6|14319.6|14441.03|14321.03|14441.03|14321.03|14439.6|14319.6|10
1650277740000|2022-04-18 10:29:00|14441.05|14321.05|14440.83|14320.83|14441.05|14321.05|14440.6|14320.6|10
1650277750000|2022-04-18 10:29:10|14440.31|14320.31|14438.29|14318.29|14440.31|14320.31|14438.29|14318.29|10
1650277760000|2022-04-18 10:29:20|14437.76|14317.76|14437.8|14317.8|14437.98|14317.98|14437.65|14317.65|10
1650277770000|2022-04-18 10:29:30|14437.77|14317.77|14438.82|14318.82|14438.88|14318.88|14437.77|14317.77|10
1650277780000|2022-04-18 10:29:40|14438.84|14318.84|14439.19|14319.19|14439.19|14319.19|14438.74|14318.74|10
1650277790000|2022-04-18 10:29:50|14439.17|14319.17|14439.26|14319.26|14439.75|14319.75|14439.06|14319.06|10
1650277800000|2022-04-18 10:30:00|14439.23|14319.23|14440.69|14320.69|14440.91|14320.91|14438.92|14318.92|9
1650277810000|2022-04-18 10:30:10|14440.75|14320.75|14439.8|14319.8|14440.91|14320.91|14439.8|14319.8|10
1650277820000|2022-04-18 10:30:20|14439.87|14319.87|14439.64|14319.64|14439.94|14319.94|14439.64|14319.64|7
1650277830000|2022-04-18 10:30:30|14437.49|14317.49|14437.36|14317.36|14437.51|14317.51|14436.49|14316.49|9
1650277840000|2022-04-18 10:30:40|14437.09|14317.09|14434.53|14314.53|14437.09|14317.09|14434.53|14314.53|8
1650277850000|2022-04-18 10:30:50|14434.47|14314.47|14430.38|14310.38|14434.47|14314.47|14430.38|14310.38|10
1650277860000|2022-04-18 10:31:00|14430.41|14310.41|14433.37|14313.37|14433.37|14313.37|14430.41|14310.41|10
1650277870000|2022-04-18 10:31:10|14433.72|14313.72|14434.43|14314.43|14434.88|14314.88|14433.72|14313.72|10
1650277880000|2022-04-18 10:31:20|14435.12|14315.12|14436.02|14316.02|14436.02|14316.02|14434.83|14314.83|9
1650277890000|2022-04-18 10:31:30|14436.63|14316.63|14446.87|14326.87|14446.87|14326.87|14436.45|14316.45|10
1650277900000|2022-04-18 10:31:40|14448.35|14328.35|14452.24|14332.24|14453.04|14333.04|14448.35|14328.35|10
1650277910000|2022-04-18 10:31:50|14453.58|14333.58|14455.04|14335.04|14456.74|14336.74|14453.58|14333.58|10
1650277920000|2022-04-18 10:32:00|14455.7|14335.7|14455.6|14335.6|14456.07|14336.07|14455.13|14335.13|10
1650277930000|2022-04-18 10:32:10|14455.66|14335.66|14457.01|14337.01|14457.01|14337.01|14455.66|14335.66|10
1650277940000|2022-04-18 10:32:20|14456.56|14336.56|14458.87|14338.87|14458.96|14338.96|14456.56|14336.56|10
1650277950000|2022-04-18 10:32:30|14459.04|14339.04|14461.83|14341.83|14461.83|14341.83|14459.04|14339.04|10
1650277960000|2022-04-18 10:32:40|14461.38|14341.38|14460.8|14340.8|14461.7|14341.7|14459.81|14339.81|10
1650277970000|2022-04-18 10:32:50|14459.62|14339.62|14458.24|14338.24|14459.62|14339.62|14458.24|14338.24|10
1650277980000|2022-04-18 10:33:00|14458.26|14338.26|14455.78|14335.78|14458.28|14338.28|14455.75|14335.75|9
1650277990000|2022-04-18 10:33:10|14455.81|14335.81|14455.74|14335.74|14456.04|14336.04|14455|14335|10
1650278000000|2022-04-18 10:33:20|14455.79|14335.79|14456.3|14336.3|14456.63|14336.63|14455.79|14335.79|10
1650278010000|2022-04-18 10:33:30|14456.43|14336.43|14451.61|14331.61|14456.43|14336.43|14451.61|14331.61|10
1650278020000|2022-04-18 10:33:40|14451.95|14331.95|14450.42|14330.42|14451.95|14331.95|14449.54|14329.54|10
1650278030000|2022-04-18 10:33:50|14449.25|14329.25|14446.87|14326.87|14449.87|14329.87|14446.87|14326.87|10
1650278040000|2022-04-18 10:34:00|14446.8|14326.8|14447.22|14327.22|14447.66|14327.66|14446.73|14326.73|10
1650278050000|2022-04-18 10:34:10|14447.34|14327.34|14449.08|14329.08|14449.08|14329.08|14447.34|14327.34|10
1650278060000|2022-04-18 10:34:20|14448.55|14328.55|14451.12|14331.12|14451.12|14331.12|14448.55|14328.55|10
1650278070000|2022-04-18 10:34:30|14451.32|14331.32|14452.94|14332.94|14452.94|14332.94|14451.32|14331.32|10
1650278080000|2022-04-18 10:34:40|14452.97|14332.97|14455.05|14335.05|14455.16|14335.16|14452.97|14332.97|10
1650278090000|2022-04-18 10:34:50|14454.97|14334.97|14452.55|14332.55|14454.97|14334.97|14452.55|14332.55|10
1650278100000|2022-04-18 10:35:00|14451.64|14331.64|14449.29|14329.29|14451.86|14331.86|14448.58|14328.58|10
1650278110000|2022-04-18 10:35:10|14449.44|14329.44|14447.53|14327.53|14449.44|14329.44|14446.97|14326.97|10
1650278120000|2022-04-18 10:35:20|14447.55|14327.55|14446.33|14326.33|14447.55|14327.55|14446.21|14326.21|10
1650278130000|2022-04-18 10:35:30|14445.87|14325.87|14445.93|14325.93|14445.97|14325.97|14445.4|14325.4|10
1650278140000|2022-04-18 10:35:40|14445.86|14325.86|14445.66|14325.66|14445.86|14325.86|14445.27|14325.27|10
1650278150000|2022-04-18 10:35:50|14445.43|14325.43|14445.09|14325.09|14445.75|14325.75|14444.87|14324.87|10
1650278160000|2022-04-18 10:36:00|14444.57|14324.57|14443.77|14323.77|14444.57|14324.57|14443.77|14323.77|9
1650278170000|2022-04-18 10:36:10|14443.29|14323.29|14444.01|14324.01|14444.54|14324.54|14443.23|14323.23|10
1650278180000|2022-04-18 10:36:20|14444.06|14324.06|14442.93|14322.93|14444.89|14324.89|14442.93|14322.93|10
1650278190000|2022-04-18 10:36:30|14442.71|14322.71|14442.61|14322.61|14443.17|14323.17|14442.59|14322.59|9
1650278200000|2022-04-18 10:36:40|14442.58|14322.58|14442.43|14322.43|14442.94|14322.94|14442.43|14322.43|10
1650278210000|2022-04-18 10:36:50|14442.32|14322.32|14435.09|14315.09|14442.32|14322.32|14435.09|14315.09|10
1650278220000|2022-04-18 10:37:00|14434.26|14314.26|14430.48|14310.48|14434.26|14314.26|14430.48|14310.48|10
1650278230000|2022-04-18 10:37:10|14430.52|14310.52|14430.76|14310.76|14430.76|14310.76|14429.31|14309.31|10
1650278240000|2022-04-18 10:37:20|14431.05|14311.05|14432.33|14312.33|14432.45|14312.45|14431.05|14311.05|10
1650278250000|2022-04-18 10:37:30|14432.48|14312.48|14432.98|14312.98|14433.21|14313.21|14432.48|14312.48|10
1650278260000|2022-04-18 10:37:40|14432.99|14312.99|14435.12|14315.12|14435.12|14315.12|14432.99|14312.99|10
1650278270000|2022-04-18 10:37:50|14435|14315|14435.17|14315.17|14435.58|14315.58|14434.98|14314.98|8
1650278280000|2022-04-18 10:38:00|14435.32|14315.32|14433.28|14313.28|14435.32|14315.32|14433.28|14313.28|10
1650278290000|2022-04-18 10:38:10|14433.06|14313.06|14428.62|14308.62|14433.06|14313.06|14428.62|14308.62|10
1650278300000|2022-04-18 10:38:20|14428.46|14308.46|14428.13|14308.13|14428.46|14308.46|14428.1|14308.1|10
1650278310000|2022-04-18 10:38:30|14428.34|14308.34|14427.67|14307.67|14428.34|14308.34|14427.67|14307.67|10
1650278320000|2022-04-18 10:38:40|14427.53|14307.53|14426.53|14306.53|14427.75|14307.75|14426.53|14306.53|10
1650278330000|2022-04-18 10:38:50|14426.44|14306.44|14426.57|14306.57|14426.65|14306.65|14426.12|14306.12|7
1650278340000|2022-04-18 10:39:00|14426.75|14306.75|14427.2|14307.2|14427.2|14307.2|14426.75|14306.75|10
1650278350000|2022-04-18 10:39:10|14427.18|14307.18|14425.21|14305.21|14427.32|14307.32|14425.21|14305.21|10
1650278360000|2022-04-18 10:39:20|14425.34|14305.34|14425.4|14305.4|14425.67|14305.67|14425.13|14305.13|10
1650278370000|2022-04-18 10:39:30|14425.45|14305.45|14425.91|14305.91|14425.91|14305.91|14425.45|14305.45|9
1650278380000|2022-04-18 10:39:40|14425.89|14305.89|14424.39|14304.39|14425.89|14305.89|14424.39|14304.39|9
1650278390000|2022-04-18 10:39:50|14424.45|14304.45|14423.4|14303.4|14424.45|14304.45|14423.31|14303.31|9
1650278400000|2022-04-18 10:40:00|14423.34|14303.34|14423.44|14303.44|14423.65|14303.65|14423.2|14303.2|10
1650278410000|2022-04-18 10:40:10|14423.01|14303.01|14420.93|14300.93|14423.15|14303.15|14420.93|14300.93|10
1650278420000|2022-04-18 10:40:20|14421.2|14301.2|14421.03|14301.03|14421.21|14301.21|14420.8|14300.8|8
1650278430000|2022-04-18 10:40:30|14420.85|14300.85|14420.7|14300.7|14421.11|14301.11|14420.67|14300.67|10
1650278440000|2022-04-18 10:40:40|14420.72|14300.72|14420.03|14300.03|14420.75|14300.75|14419.97|14299.97|10
1650278450000|2022-04-18 10:40:50|14420.08|14300.08|14419.55|14299.55|14420.08|14300.08|14419.55|14299.55|8
1650278460000|2022-04-18 10:41:00|14419.33|14299.33|14418.64|14298.64|14419.33|14299.33|14418.64|14298.64|10
1650278470000|2022-04-18 10:41:10|14418.63|14298.63|14418.31|14298.31|14418.63|14298.63|14418.27|14298.27|8
1650278480000|2022-04-18 10:41:20|14418.26|14298.26|14417.97|14297.97|14418.38|14298.38|14417.97|14297.97|9
1650278490000|2022-04-18 10:41:30|14418.09|14298.09|14419.02|14299.02|14419.1|14299.1|14417.96|14297.96|10
1650278500000|2022-04-18 10:41:40|14419.15|14299.15|14420.09|14300.09|14420.09|14300.09|14418.99|14298.99|9
1650278510000|2022-04-18 10:41:50|14420.1|14300.1|14419.47|14299.47|14420.1|14300.1|14419.28|14299.28|10
1650278520000|2022-04-18 10:42:00|14419.53|14299.53|14417.52|14297.52|14419.53|14299.53|14417.52|14297.52|9
1650278530000|2022-04-18 10:42:10|14417.59|14297.59|14417.36|14297.36|14417.79|14297.79|14417.2|14297.2|10
1650278540000|2022-04-18 10:42:20|14417.24|14297.24|14417.37|14297.37|14417.37|14297.37|14416.85|14296.85|9
1650278550000|2022-04-18 10:42:30|14417.49|14297.49|14417.3|14297.3|14417.55|14297.55|14417.29|14297.29|9
1650278560000|2022-04-18 10:42:40|14417.37|14297.37|14420.18|14300.18|14420.18|14300.18|14417.37|14297.37|9
1650278570000|2022-04-18 10:42:50|14420.47|14300.47|14420.6|14300.6|14421|14301|14420.47|14300.47|10
1650278580000|2022-04-18 10:43:00|14420.52|14300.52|14420.6|14300.6|14420.96|14300.96|14420.52|14300.52|9
1650278590000|2022-04-18 10:43:10|14420.49|14300.49|14420|14300|14420.98|14300.98|14420|14300|9
1650278600000|2022-04-18 10:43:20|14420.04|14300.04|14419.98|14299.98|14420.25|14300.25|14419.85|14299.85|9
1650278610000|2022-04-18 10:43:30|14419.96|14299.96|14420.65|14300.65|14420.68|14300.68|14419.96|14299.96|8
1650278620000|2022-04-18 10:43:40|14420.69|14300.69|14419.93|14299.93|14420.78|14300.78|14419.73|14299.73|10
1650278630000|2022-04-18 10:43:50|14419.92|14299.92|14419.27|14299.27|14420.15|14300.15|14419.27|14299.27|9
1650278640000|2022-04-18 10:44:00|14419.19|14299.19|14418.89|14298.89|14419.24|14299.24|14418.76|14298.76|9
1650278650000|2022-04-18 10:44:10|14418.82|14298.82|14420.81|14300.81|14420.81|14300.81|14418.82|14298.82|9
1650278660000|2022-04-18 10:44:20|14420.88|14300.88|14421.61|14301.61|14421.84|14301.84|14420.88|14300.88|10
1650278670000|2022-04-18 10:44:30|14421.3|14301.3|14422.26|14302.26|14422.26|14302.26|14421.2|14301.2|10
1650278680000|2022-04-18 10:44:40|14422.17|14302.17|14422.43|14302.43|14422.43|14302.43|14422.05|14302.05|10
1650278690000|2022-04-18 10:44:50|14422.4|14302.4|14422.32|14302.32|14422.46|14302.46|14422.24|14302.24|10
1650278700000|2022-04-18 10:45:00|14422.49|14302.49|14425.49|14305.49|14425.54|14305.54|14422.24|14302.24|10
1650278710000|2022-04-18 10:45:10|14425.47|14305.47|14422.7|14302.7|14425.47|14305.47|14422.7|14302.7|10
1650278720000|2022-04-18 10:45:20|14422.55|14302.55|14421.13|14301.13|14422.57|14302.57|14421.13|14301.13|9
1650278730000|2022-04-18 10:45:30|14421.24|14301.24|14420.78|14300.78|14421.24|14301.24|14420.66|14300.66|9
1650278740000|2022-04-18 10:45:40|14420.82|14300.82|14420.73|14300.73|14421.17|14301.17|14420.71|14300.71|9
1650278750000|2022-04-18 10:45:50|14420.91|14300.91|14421.34|14301.34|14421.34|14301.34|14420.58|14300.58|10
1650278760000|2022-04-18 10:46:00|14421.54|14301.54|14422|14302|14422|14302|14420.7|14300.7|9
1650278770000|2022-04-18 10:46:10|14421.93|14301.93|14422.56|14302.56|14422.56|14302.56|14421.83|14301.83|9
1650278780000|2022-04-18 10:46:20|14422.63|14302.63|14423.32|14303.32|14423.32|14303.32|14421.43|14301.43|10
1650278790000|2022-04-18 10:46:30|14423.78|14303.78|14425.14|14305.14|14425.14|14305.14|14423.78|14303.78|10
1650278800000|2022-04-18 10:46:40|14425.27|14305.27|14426.29|14306.29|14426.29|14306.29|14425.27|14305.27|10
1650278810000|2022-04-18 10:46:50|14425.88|14305.88|14426.52|14306.52|14426.52|14306.52|14425.72|14305.72|9
1650278820000|2022-04-18 10:47:00|14426.5|14306.5|14426.67|14306.67|14427.27|14307.27|14426.5|14306.5|10
1650278830000|2022-04-18 10:47:10|14426.64|14306.64|14426.72|14306.72|14426.97|14306.97|14426.64|14306.64|9
1650278840000|2022-04-18 10:47:20|14426.65|14306.65|14425.61|14305.61|14427.03|14307.03|14425.45|14305.45|9
1650278850000|2022-04-18 10:47:30|14425.59|14305.59|14424.74|14304.74|14425.66|14305.66|14424.49|14304.49|10
1650278860000|2022-04-18 10:47:40|14424.82|14304.82|14426.01|14306.01|14426.01|14306.01|14424.82|14304.82|8
1650278870000|2022-04-18 10:47:50|14425.87|14305.87|14425.59|14305.59|14425.89|14305.89|14425.36|14305.36|10
1650278880000|2022-04-18 10:48:00|14425.51|14305.51|14426.27|14306.27|14426.27|14306.27|14425.51|14305.51|9
1650278890000|2022-04-18 10:48:10|14426.19|14306.19|14426.59|14306.59|14426.83|14306.83|14426.19|14306.19|10
1650278900000|2022-04-18 10:48:20|14426.5|14306.5|14427.12|14307.12|14427.12|14307.12|14426.28|14306.28|9
1650278910000|2022-04-18 10:48:30|14427.57|14307.57|14428.4|14308.4|14428.4|14308.4|14427.57|14307.57|8
1650278920000|2022-04-18 10:48:40|14428.55|14308.55|14427.8|14307.8|14428.55|14308.55|14427.66|14307.66|8
1650278930000|2022-04-18 10:48:50|14428|14308|14431.33|14311.33|14431.51|14311.51|14428|14308|10
1650278940000|2022-04-18 10:49:00|14431.36|14311.36|14431.32|14311.32|14431.92|14311.92|14431.2|14311.2|9
1650278950000|2022-04-18 10:49:10|14431.41|14311.41|14431.72|14311.72|14431.83|14311.83|14431.37|14311.37|10
1650278960000|2022-04-18 10:49:20|14431.81|14311.81|14431.56|14311.56|14431.88|14311.88|14431.56|14311.56|8
1650278970000|2022-04-18 10:49:30|14430.92|14310.92|14429.73|14309.73|14430.92|14310.92|14429.73|14309.73|10
1650278980000|2022-04-18 10:49:40|14429.5|14309.5|14429.1|14309.1|14429.5|14309.5|14429.1|14309.1|9
1650278990000|2022-04-18 10:49:50|14428.94|14308.94|14428.95|14308.95|14428.95|14308.95|14428.38|14308.38|10
1650279000000|2022-04-18 10:50:00|14428.97|14308.97|14429.91|14309.91|14430.75|14310.75|14428.97|14308.97|10
1650279010000|2022-04-18 10:50:10|14429.79|14309.79|14428.89|14308.89|14429.79|14309.79|14428.51|14308.51|10
1650279020000|2022-04-18 10:50:20|14428.84|14308.84|14428.97|14308.97|14429.06|14309.06|14428.42|14308.42|9
1650279030000|2022-04-18 10:50:30|14428.73|14308.73|14428.86|14308.86|14428.92|14308.92|14428.18|14308.18|9
1650279040000|2022-04-18 10:50:40|14428.81|14308.81|14427.67|14307.67|14428.92|14308.92|14427.63|14307.63|10
1650279050000|2022-04-18 10:50:50|14427.69|14307.69|14428.16|14308.16|14428.16|14308.16|14427.69|14307.69|9
1650279060000|2022-04-18 10:51:00|14428.08|14308.08|14426.99|14306.99|14428.08|14308.08|14426.99|14306.99|10
1650279070000|2022-04-18 10:51:10|14426.96|14306.96|14426.97|14306.97|14428.08|14308.08|14426.96|14306.96|10
1650279080000|2022-04-18 10:51:20|14427.05|14307.05|14426.45|14306.45|14427.05|14307.05|14426.33|14306.33|10
1650279090000|2022-04-18 10:51:30|14426.35|14306.35|14424.84|14304.84|14426.35|14306.35|14424.7|14304.7|10
1650279100000|2022-04-18 10:51:40|14425.04|14305.04|14424.17|14304.17|14425.08|14305.08|14424.12|14304.12|9
1650279110000|2022-04-18 10:51:50|14424.27|14304.27|14424.58|14304.58|14424.76|14304.76|14424.27|14304.27|10
1650279120000|2022-04-18 10:52:00|14424.4|14304.4|14424.08|14304.08|14424.4|14304.4|14423.63|14303.63|9
1650279130000|2022-04-18 10:52:10|14423.99|14303.99|14422.25|14302.25|14423.99|14303.99|14422.25|14302.25|9
1650279140000|2022-04-18 10:52:20|14422.34|14302.34|14421.11|14301.11|14422.47|14302.47|14421.11|14301.11|8
1650279150000|2022-04-18 10:52:30|14420.39|14300.39|14418.73|14298.73|14420.68|14300.68|14418.55|14298.55|10
1650279160000|2022-04-18 10:52:40|14418.44|14298.44|14418.21|14298.21|14418.44|14298.44|14418.21|14298.21|9
1650279170000|2022-04-18 10:52:50|14418.1|14298.1|14420.14|14300.14|14420.14|14300.14|14418.1|14298.1|10
1650279180000|2022-04-18 10:53:00|14420.18|14300.18|14420.54|14300.54|14421.05|14301.05|14420.18|14300.18|9
1650279190000|2022-04-18 10:53:10|14420.63|14300.63|14421.91|14301.91|14421.91|14301.91|14420.63|14300.63|10
1650279200000|2022-04-18 10:53:20|14422.31|14302.31|14424.55|14304.55|14424.6|14304.6|14422.2|14302.2|10
1650279210000|2022-04-18 10:53:30|14424.76|14304.76|14424.89|14304.89|14424.89|14304.89|14424.46|14304.46|9
1650279220000|2022-04-18 10:53:40|14424.77|14304.77|14423.6|14303.6|14424.88|14304.88|14423.6|14303.6|10
1650279230000|2022-04-18 10:53:50|14423.53|14303.53|14423.28|14303.28|14423.53|14303.53|14423.24|14303.24|10
1650279240000|2022-04-18 10:54:00|14423.24|14303.24|14424.17|14304.17|14424.19|14304.19|14423.24|14303.24|10
1650279250000|2022-04-18 10:54:10|14424.1|14304.1|14424.52|14304.52|14424.52|14304.52|14424.1|14304.1|7
1650279260000|2022-04-18 10:54:20|14424.58|14304.58|14423.37|14303.37|14424.68|14304.68|14423.37|14303.37|9
1650279270000|2022-04-18 10:54:30|14421.46|14301.46|14418.51|14298.51|14421.46|14301.46|14418.18|14298.18|10
1650279280000|2022-04-18 10:54:40|14418.31|14298.31|14416.94|14296.94|14418.31|14298.31|14416.94|14296.94|10
1650279290000|2022-04-18 10:54:50|14417.03|14297.03|14414.43|14294.43|14417.03|14297.03|14414.43|14294.43|10
1650279300000|2022-04-18 10:55:00|14414.47|14294.47|14408.92|14288.92|14414.47|14294.47|14408.92|14288.92|10
1650279310000|2022-04-18 10:55:10|14408.9|14288.9|14407.1|14287.1|14408.9|14288.9|14407.1|14287.1|9
1650279320000|2022-04-18 10:55:20|14407.04|14287.04|14404.28|14284.28|14407.04|14287.04|14404.28|14284.28|9
1650279330000|2022-04-18 10:55:30|14404.5|14284.5|14403.87|14283.87|14404.5|14284.5|14403.83|14283.83|8
1650279340000|2022-04-18 10:55:40|14403.84|14283.84|14402.39|14282.39|14403.84|14283.84|14402.27|14282.27|10
1650279350000|2022-04-18 10:55:50|14402.6|14282.6|14403.97|14283.97|14404.22|14284.22|14402.6|14282.6|10
1650279360000|2022-04-18 10:56:00|14404.15|14284.15|14404.47|14284.47|14404.47|14284.47|14404.08|14284.08|10
1650279370000|2022-04-18 10:56:10|14404.38|14284.38|14404.5|14284.5|14405.53|14285.53|14404.36|14284.36|10
1650279380000|2022-04-18 10:56:20|14404.77|14284.77|14404.49|14284.49|14404.77|14284.77|14403.98|14283.98|10
1650279390000|2022-04-18 10:56:30|14404.37|14284.37|14402.94|14282.94|14404.37|14284.37|14402.94|14282.94|10
1650279400000|2022-04-18 10:56:40|14402.71|14282.71|14402.53|14282.53|14402.92|14282.92|14402.41|14282.41|10
1650279410000|2022-04-18 10:56:50|14402.26|14282.26|14401.73|14281.73|14402.26|14282.26|14401.68|14281.68|8
1650279420000|2022-04-18 10:57:00|14401.57|14281.57|14401.7|14281.7|14401.7|14281.7|14401.36|14281.36|10
1650279430000|2022-04-18 10:57:10|14401.69|14281.69|14403.06|14283.06|14403.13|14283.13|14401.69|14281.69|10
1650279440000|2022-04-18 10:57:20|14403.01|14283.01|14401|14281|14403.01|14283.01|14400.92|14280.92|10
1650279450000|2022-04-18 10:57:30|14400.13|14280.13|14397.35|14277.35|14400.13|14280.13|14397.09|14277.09|10
1650279460000|2022-04-18 10:57:40|14397.21|14277.21|14395.54|14275.54|14397.21|14277.21|14395.54|14275.54|10
1650279470000|2022-04-18 10:57:50|14395.15|14275.15|14394.84|14274.84|14395.82|14275.82|14394.84|14274.84|10
1650279480000|2022-04-18 10:58:00|14394.8|14274.8|14394.77|14274.77|14395.11|14275.11|14394.77|14274.77|10
1650279490000|2022-04-18 10:58:10|14394.9|14274.9|14394.38|14274.38|14394.9|14274.9|14394.38|14274.38|9
1650279500000|2022-04-18 10:58:20|14393.95|14273.95|14392.56|14272.56|14393.95|14273.95|14392.56|14272.56|9
1650279510000|2022-04-18 10:58:30|14392.38|14272.38|14390.24|14270.24|14392.38|14272.38|14390.24|14270.24|10
1650279520000|2022-04-18 10:58:40|14390.07|14270.07|14388.96|14268.96|14390.07|14270.07|14388.96|14268.96|8
1650279530000|2022-04-18 10:58:50|14389|14269|14388.65|14268.65|14389.04|14269.04|14388.56|14268.56|8
1650279540000|2022-04-18 10:59:00|14388.74|14268.74|14388.59|14268.59|14388.86|14268.86|14388.3|14268.3|9
1650279550000|2022-04-18 10:59:10|14388.58|14268.58|14391.39|14271.39|14391.5|14271.5|14388.58|14268.58|10
1650279560000|2022-04-18 10:59:20|14392.06|14272.06|14389.79|14269.79|14392.06|14272.06|14389.79|14269.79|10
1650279570000|2022-04-18 10:59:30|14389.74|14269.74|14389.51|14269.51|14389.74|14269.74|14388.31|14268.31|10
1650279580000|2022-04-18 10:59:40|14389.42|14269.42|14389.53|14269.53|14391.65|14271.65|14389.42|14269.42|10
1650279590000|2022-04-18 10:59:50|14389.45|14269.45|14388.61|14268.61|14389.45|14269.45|14388.6|14268.6|10
1650279600000|2022-04-18 11:00:00|14388.63|14268.63|14392.2|14272.2|14392.48|14272.48|14388.6|14268.6|10
1650279610000|2022-04-18 11:00:10|14392.44|14272.44|14394.49|14274.49|14394.49|14274.49|14392.44|14272.44|10
1650279620000|2022-04-18 11:00:20|14394.61|14274.61|14395.41|14275.41|14395.41|14275.41|14394.61|14274.61|9
1650279630000|2022-04-18 11:00:30|14395.45|14275.45|14395.96|14275.96|14395.96|14275.96|14395.24|14275.24|9
1650279640000|2022-04-18 11:00:40|14396.49|14276.49|14397.24|14277.24|14397.41|14277.41|14396.49|14276.49|9
1650279650000|2022-04-18 11:00:50|14397.2|14277.2|14397.54|14277.54|14397.54|14277.54|14397.2|14277.2|9
1650279660000|2022-04-18 11:01:00|14397.34|14277.34|14396.22|14276.22|14397.39|14277.39|14396.22|14276.22|10
1650279670000|2022-04-18 11:01:10|14396.3|14276.3|14397.5|14277.5|14397.71|14277.71|14396.3|14276.3|10
1650279680000|2022-04-18 11:01:20|14397.74|14277.74|14397.69|14277.69|14397.91|14277.91|14397.69|14277.69|9
1650279690000|2022-04-18 11:01:30|14397.65|14277.65|14397.68|14277.68|14397.92|14277.92|14397.56|14277.56|9
1650279700000|2022-04-18 11:01:40|14397.61|14277.61|14398|14278|14398.03|14278.03|14397.57|14277.57|10
1650279710000|2022-04-18 11:01:50|14398.13|14278.13|14397.37|14277.37|14398.3|14278.3|14397.37|14277.37|8
1650279720000|2022-04-18 11:02:00|14397.3|14277.3|14397.85|14277.85|14397.85|14277.85|14397.3|14277.3|7
1650279730000|2022-04-18 11:02:10|14397.73|14277.73|14399.43|14279.43|14399.43|14279.43|14397.73|14277.73|10
1650279740000|2022-04-18 11:02:20|14399.95|14279.95|14400.23|14280.23|14400.34|14280.34|14399.88|14279.88|10
1650279750000|2022-04-18 11:02:30|14400.41|14280.41|14400.19|14280.19|14400.45|14280.45|14400.18|14280.18|10
1650279760000|2022-04-18 11:02:40|14400.05|14280.05|14401.13|14281.13|14401.16|14281.16|14400.05|14280.05|9
1650279770000|2022-04-18 11:02:50|14401.2|14281.2|14401.37|14281.37|14401.44|14281.44|14401.2|14281.2|9
1650279780000|2022-04-18 11:03:00|14401.79|14281.79|14403.76|14283.76|14403.76|14283.76|14401.78|14281.78|10
1650279790000|2022-04-18 11:03:10|14404.23|14284.23|14405.39|14285.39|14405.39|14285.39|14404.23|14284.23|9
1650279800000|2022-04-18 11:03:20|14405.71|14285.71|14406.38|14286.38|14406.44|14286.44|14405.71|14285.71|8
1650279810000|2022-04-18 11:03:30|14406.37|14286.37|14406.62|14286.62|14406.62|14286.62|14406.28|14286.28|8
1650279820000|2022-04-18 11:03:40|14406.53|14286.53|14406.11|14286.11|14406.53|14286.53|14406.09|14286.09|10
1650279830000|2022-04-18 11:03:50|14405.73|14285.73|14405.1|14285.1|14405.77|14285.77|14405.1|14285.1|9
1650279840000|2022-04-18 11:04:00|14405.21|14285.21|14405.35|14285.35|14405.35|14285.35|14405.01|14285.01|10
1650279850000|2022-04-18 11:04:10|14405.28|14285.28|14405.7|14285.7|14405.95|14285.95|14405.17|14285.17|10
1650279860000|2022-04-18 11:04:20|14405.68|14285.68|14405.32|14285.32|14405.68|14285.68|14405.31|14285.31|10
1650279870000|2022-04-18 11:04:30|14405.31|14285.31|14405.55|14285.55|14405.64|14285.64|14404.96|14284.96|10
1650279880000|2022-04-18 11:04:40|14405.73|14285.73|14407.86|14287.86|14407.86|14287.86|14405.73|14285.73|10
1650279890000|2022-04-18 11:04:50|14408.15|14288.15|14409.24|14289.24|14409.24|14289.24|14408.04|14288.04|10
1650279900000|2022-04-18 11:05:00|14409.17|14289.17|14408.91|14288.91|14409.36|14289.36|14408.91|14288.91|10
1650279910000|2022-04-18 11:05:10|14408.68|14288.68|14407.02|14287.02|14408.72|14288.72|14407.02|14287.02|10
1650279920000|2022-04-18 11:05:20|14406.93|14286.93|14407.81|14287.81|14407.81|14287.81|14406.85|14286.85|9
1650279930000|2022-04-18 11:05:30|14407.93|14287.93|14407.94|14287.94|14408.15|14288.15|14407.59|14287.59|7
1650279940000|2022-04-18 11:05:40|14408.01|14288.01|14406.63|14286.63|14408.01|14288.01|14406.63|14286.63|9
1650279950000|2022-04-18 11:05:50|14406.42|14286.42|14405.29|14285.29|14406.45|14286.45|14405.29|14285.29|10
1650279960000|2022-04-18 11:06:00|14405.36|14285.36|14407.61|14287.61|14407.61|14287.61|14405.32|14285.32|10
1650279970000|2022-04-18 11:06:10|14407.77|14287.77|14410.93|14290.93|14410.93|14290.93|14407.77|14287.77|10
1650279980000|2022-04-18 11:06:20|14411.01|14291.01|14412.57|14292.57|14412.57|14292.57|14411.01|14291.01|9
1650279990000|2022-04-18 11:06:30|14412.7|14292.7|14416.5|14296.5|14416.5|14296.5|14412.7|14292.7|9
1650280000000|2022-04-18 11:06:40|14416.18|14296.18|14418.36|14298.36|14418.44|14298.44|14416.18|14296.18|10
1650280010000|2022-04-18 11:06:50|14418.45|14298.45|14422.55|14302.55|14422.55|14302.55|14418.45|14298.45|10
1650280020000|2022-04-18 11:07:00|14422.65|14302.65|14424.45|14304.45|14424.45|14304.45|14422.65|14302.65|10
1650280030000|2022-04-18 11:07:10|14424.95|14304.95|14425.79|14305.79|14425.79|14305.79|14424.95|14304.95|9
1650280040000|2022-04-18 11:07:20|14425.8|14305.8|14426.33|14306.33|14426.33|14306.33|14425.8|14305.8|8
1650280050000|2022-04-18 11:07:30|14426.43|14306.43|14427.08|14307.08|14427.08|14307.08|14426.41|14306.41|10
1650280060000|2022-04-18 11:07:40|14426.94|14306.94|14427.73|14307.73|14427.73|14307.73|14426.65|14306.65|10
1650280070000|2022-04-18 11:07:50|14427.85|14307.85|14427.77|14307.77|14427.9|14307.9|14427.54|14307.54|8
1650280080000|2022-04-18 11:08:00|14427.67|14307.67|14429.6|14309.6|14429.6|14309.6|14427.64|14307.64|8
1650280090000|2022-04-18 11:08:10|14429.56|14309.56|14429.84|14309.84|14429.89|14309.89|14429.56|14309.56|9
1650280100000|2022-04-18 11:08:20|14429.88|14309.88|14430.75|14310.75|14430.9|14310.9|14429.85|14309.85|9
1650280110000|2022-04-18 11:08:30|14430.7|14310.7|14430.87|14310.87|14430.87|14310.87|14430.51|14310.51|9
1650280120000|2022-04-18 11:08:40|14431.03|14311.03|14430.44|14310.44|14431.03|14311.03|14430.42|14310.42|8
1650280130000|2022-04-18 11:08:50|14430.4|14310.4|14430.12|14310.12|14430.54|14310.54|14430.12|14310.12|9
1650280140000|2022-04-18 11:09:00|14429.92|14309.92|14430.24|14310.24|14430.24|14310.24|14429.76|14309.76|9
1650280150000|2022-04-18 11:09:10|14430.16|14310.16|14431.39|14311.39|14431.39|14311.39|14430.16|14310.16|9
1650280160000|2022-04-18 11:09:20|14431.27|14311.27|14430.87|14310.87|14431.27|14311.27|14430.73|14310.73|10
1650280170000|2022-04-18 11:09:30|14430.84|14310.84|14431.95|14311.95|14431.95|14311.95|14430.84|14310.84|10
1650280180000|2022-04-18 11:09:40|14432.07|14312.07|14432.64|14312.64|14432.64|14312.64|14431.76|14311.76|9
1650280190000|2022-04-18 11:09:50|14432.51|14312.51|14433.12|14313.12|14433.17|14313.17|14432.51|14312.51|8
1650280200000|2022-04-18 11:10:00|14433.11|14313.11|14432.06|14312.06|14433.11|14313.11|14432.06|14312.06|10
1650280210000|2022-04-18 11:10:10|14431.77|14311.77|14430.66|14310.66|14431.77|14311.77|14430.66|14310.66|10
1650280220000|2022-04-18 11:10:20|14430.43|14310.43|14429.42|14309.42|14430.43|14310.43|14428.84|14308.84|10
1650280230000|2022-04-18 11:10:30|14429.27|14309.27|14430.28|14310.28|14430.29|14310.29|14429.15|14309.15|10
1650280240000|2022-04-18 11:10:40|14430.34|14310.34|14432.04|14312.04|14432.14|14312.14|14430.34|14310.34|10
1650280250000|2022-04-18 11:10:50|14432.29|14312.29|14433.62|14313.62|14433.68|14313.68|14432.29|14312.29|9
1650280260000|2022-04-18 11:11:00|14433.52|14313.52|14434.57|14314.57|14434.62|14314.62|14433.52|14313.52|10
1650280270000|2022-04-18 11:11:10|14434.53|14314.53|14435.34|14315.34|14435.34|14315.34|14434.53|14314.53|7
1650280280000|2022-04-18 11:11:20|14435.52|14315.52|14436.54|14316.54|14436.54|14316.54|14435.18|14315.18|10
1650280290000|2022-04-18 11:11:30|14436.76|14316.76|14437.82|14317.82|14438.01|14318.01|14436.76|14316.76|9
1650280300000|2022-04-18 11:11:40|14437.69|14317.69|14438.21|14318.21|14438.21|14318.21|14437.57|14317.57|10
1650280310000|2022-04-18 11:11:50|14438.13|14318.13|14438.51|14318.51|14438.58|14318.58|14438.06|14318.06|10
1650280320000|2022-04-18 11:12:00|14438.6|14318.6|14435.68|14315.68|14438.75|14318.75|14435.68|14315.68|9
1650280330000|2022-04-18 11:12:10|14435.74|14315.74|14435.43|14315.43|14435.74|14315.74|14435.21|14315.21|10
1650280340000|2022-04-18 11:12:20|14435.54|14315.54|14435.83|14315.83|14435.83|14315.83|14435.42|14315.42|8
1650280350000|2022-04-18 11:12:30|14435.73|14315.73|14436.21|14316.21|14436.21|14316.21|14435.73|14315.73|10
1650280360000|2022-04-18 11:12:40|14436.68|14316.68|14436.45|14316.45|14436.68|14316.68|14436.3|14316.3|9
1650280370000|2022-04-18 11:12:50|14436.55|14316.55|14436.11|14316.11|14436.55|14316.55|14435.93|14315.93|10
1650280380000|2022-04-18 11:13:00|14436.15|14316.15|14437.92|14317.92|14437.92|14317.92|14436.15|14316.15|10
1650280390000|2022-04-18 11:13:10|14437.88|14317.88|14439.11|14319.11|14439.12|14319.12|14437.82|14317.82|8
1650280400000|2022-04-18 11:13:20|14439.61|14319.61|14443.91|14323.91|14443.91|14323.91|14439.61|14319.61|10
1650280410000|2022-04-18 11:13:30|14444.07|14324.07|14445.41|14325.41|14445.41|14325.41|14444.07|14324.07|10
1650280420000|2022-04-18 11:13:40|14445.42|14325.42|14444.95|14324.95|14445.96|14325.96|14444.95|14324.95|9
1650280430000|2022-04-18 11:13:50|14445.53|14325.53|14444.59|14324.59|14445.53|14325.53|14444.59|14324.59|10
1650280440000|2022-04-18 11:14:00|14444.54|14324.54|14444.31|14324.31|14444.72|14324.72|14444.3|14324.3|10
1650280450000|2022-04-18 11:14:10|14444.3|14324.3|14444.18|14324.18|14444.46|14324.46|14443.9|14323.9|9
1650280460000|2022-04-18 11:14:20|14444.26|14324.26|14443.91|14323.91|14444.29|14324.29|14443.61|14323.61|10
1650280470000|2022-04-18 11:14:30|14443.94|14323.94|14444.05|14324.05|14444.48|14324.48|14443.91|14323.91|10
1650280480000|2022-04-18 11:14:40|14444.04|14324.04|14444.54|14324.54|14444.58|14324.58|14443.99|14323.99|10
1650280490000|2022-04-18 11:14:50|14444.5|14324.5|14446.95|14326.95|14446.95|14326.95|14444.5|14324.5|10
1650280500000|2022-04-18 11:15:00|14447.78|14327.78|14448.34|14328.34|14448.46|14328.46|14447.78|14327.78|10
1650280510000|2022-04-18 11:15:10|14447.5|14327.5|14448.09|14328.09|14448.09|14328.09|14446.96|14326.96|10
1650280520000|2022-04-18 11:15:20|14448.2|14328.2|14449.75|14329.75|14449.75|14329.75|14448.1|14328.1|9
1650280530000|2022-04-18 11:15:30|14449.92|14329.92|14451.19|14331.19|14451.36|14331.36|14449.92|14329.92|10
1650280540000|2022-04-18 11:15:40|14451.29|14331.29|14453.48|14333.48|14453.48|14333.48|14451.29|14331.29|10
1650280550000|2022-04-18 11:15:50|14453.46|14333.46|14455.96|14335.96|14455.96|14335.96|14453.46|14333.46|9
1650280560000|2022-04-18 11:16:00|14457.21|14337.21|14460.14|14340.14|14460.14|14340.14|14457.21|14337.21|10
1650280570000|2022-04-18 11:16:10|14460.41|14340.41|14462.58|14342.58|14462.58|14342.58|14460.41|14340.41|10
1650280580000|2022-04-18 11:16:20|14462.93|14342.93|14463.88|14343.88|14463.88|14343.88|14462.93|14342.93|10
1650280590000|2022-04-18 11:16:30|14463.8|14343.8|14466.45|14346.45|14466.45|14346.45|14463.8|14343.8|10
1650280600000|2022-04-18 11:16:40|14466.84|14346.84|14466.9|14346.9|14466.9|14346.9|14466.22|14346.22|10
1650280610000|2022-04-18 11:16:50|14466.48|14346.48|14468.31|14348.31|14468.81|14348.81|14466.48|14346.48|10
1650280620000|2022-04-18 11:17:00|14467.71|14347.71|14468.08|14348.08|14468.48|14348.48|14467.14|14347.14|10
1650280630000|2022-04-18 11:17:10|14467.96|14347.96|14467.78|14347.78|14468.69|14348.69|14467.52|14347.52|10
1650280640000|2022-04-18 11:17:20|14468.06|14348.06|14467.92|14347.92|14468.1|14348.1|14467.56|14347.56|10
1650280650000|2022-04-18 11:17:30|14467.51|14347.51|14464.98|14344.98|14467.54|14347.54|14464.98|14344.98|10
1650280660000|2022-04-18 11:17:40|14464.87|14344.87|14466.22|14346.22|14466.35|14346.35|14464.87|14344.87|10
1650280670000|2022-04-18 11:17:50|14466.32|14346.32|14466.48|14346.48|14467.01|14347.01|14466.32|14346.32|10
1650280680000|2022-04-18 11:18:00|14466.62|14346.62|14466.11|14346.11|14466.62|14346.62|14465.4|14345.4|9
1650280690000|2022-04-18 11:18:10|14465.79|14345.79|14465.28|14345.28|14465.97|14345.97|14465.28|14345.28|10
1650280700000|2022-04-18 11:18:20|14465.61|14345.61|14466.05|14346.05|14466.05|14346.05|14464.58|14344.58|10
1650280710000|2022-04-18 11:18:30|14466.14|14346.14|14465.64|14345.64|14466.75|14346.75|14465.64|14345.64|10
1650280720000|2022-04-18 11:18:40|14466.76|14346.76|14465.37|14345.37|14466.79|14346.79|14465.37|14345.37|10
1650280730000|2022-04-18 11:18:50|14465.5|14345.5|14465.25|14345.25|14465.83|14345.83|14465.21|14345.21|10
1650280740000|2022-04-18 11:19:00|14465.54|14345.54|14464.84|14344.84|14465.54|14345.54|14464.62|14344.62|10
1650280750000|2022-04-18 11:19:10|14465.06|14345.06|14464.73|14344.73|14465.15|14345.15|14464.73|14344.73|9
1650280760000|2022-04-18 11:19:20|14465.08|14345.08|14463.25|14343.25|14465.2|14345.2|14463.1|14343.1|10
1650280770000|2022-04-18 11:19:30|14462.68|14342.68|14462.46|14342.46|14462.83|14342.83|14462.39|14342.39|10
1650280780000|2022-04-18 11:19:40|14462.83|14342.83|14461.54|14341.54|14462.83|14342.83|14461.54|14341.54|9
1650280790000|2022-04-18 11:19:50|14461.78|14341.78|14462.05|14342.05|14462.05|14342.05|14461.48|14341.48|10
1650280800000|2022-04-18 11:20:00|14462.41|14342.41|14462.51|14342.51|14462.93|14342.93|14461.98|14341.98|10
1650280810000|2022-04-18 11:20:10|14462.62|14342.62|14463.99|14343.99|14464.02|14344.02|14462.01|14342.01|10
1650280820000|2022-04-18 11:20:20|14464.05|14344.05|14462.74|14342.74|14464.05|14344.05|14462.74|14342.74|10
1650280830000|2022-04-18 11:20:30|14462.63|14342.63|14458.39|14338.39|14462.63|14342.63|14458.24|14338.24|10
1650280840000|2022-04-18 11:20:40|14457.83|14337.83|14455.51|14335.51|14457.83|14337.83|14455.46|14335.46|10
1650280850000|2022-04-18 11:20:50|14455.05|14335.05|14454.31|14334.31|14455.05|14335.05|14454.25|14334.25|9
1650280860000|2022-04-18 11:21:00|14453.94|14333.94|14453.17|14333.17|14453.94|14333.94|14453.17|14333.17|9
1650280870000|2022-04-18 11:21:10|14453.21|14333.21|14453.48|14333.48|14453.83|14333.83|14453.17|14333.17|9
1650280880000|2022-04-18 11:21:20|14453.86|14333.86|14455.73|14335.73|14455.78|14335.78|14453.86|14333.86|10
1650280890000|2022-04-18 11:21:30|14455.25|14335.25|14454.47|14334.47|14455.53|14335.53|14454.47|14334.47|9
1650280900000|2022-04-18 11:21:40|14454.14|14334.14|14454.07|14334.07|14454.23|14334.23|14453.99|14333.99|9
1650280910000|2022-04-18 11:21:50|14453.86|14333.86|14453.21|14333.21|14453.91|14333.91|14453.07|14333.07|10
1650280920000|2022-04-18 11:22:00|14453.2|14333.2|14453.03|14333.03|14453.55|14333.55|14452.99|14332.99|9
1650280930000|2022-04-18 11:22:10|14452.96|14332.96|14453.17|14333.17|14453.17|14333.17|14452.74|14332.74|10
1650280940000|2022-04-18 11:22:20|14452.81|14332.81|14453.13|14333.13|14453.13|14333.13|14452.79|14332.79|9
1650280950000|2022-04-18 11:22:30|14452.88|14332.88|14452.37|14332.37|14452.88|14332.88|14452.37|14332.37|10
1650280960000|2022-04-18 11:22:40|14452.19|14332.19|14448.95|14328.95|14452.19|14332.19|14448.95|14328.95|9
1650280970000|2022-04-18 11:22:50|14448.43|14328.43|14448.27|14328.27|14448.86|14328.86|14448.18|14328.18|10
1650280980000|2022-04-18 11:23:00|14448.43|14328.43|14450.31|14330.31|14450.31|14330.31|14448.43|14328.43|10
1650280990000|2022-04-18 11:23:10|14450.21|14330.21|14448.66|14328.66|14450.21|14330.21|14448.66|14328.66|8
1650281000000|2022-04-18 11:23:20|14448.56|14328.56|14449.09|14329.09|14449.19|14329.19|14448.51|14328.51|10
1650281010000|2022-04-18 11:23:30|14450.32|14330.32|14452.21|14332.21|14452.38|14332.38|14450.31|14330.31|9
1650281020000|2022-04-18 11:23:40|14452.36|14332.36|14450.79|14330.79|14452.36|14332.36|14450.79|14330.79|9
1650281030000|2022-04-18 11:23:50|14450.85|14330.85|14450|14330|14450.97|14330.97|14450|14330|8
1650281040000|2022-04-18 11:24:00|14449.56|14329.56|14448.57|14328.57|14449.56|14329.56|14448.57|14328.57|10
1650281050000|2022-04-18 11:24:10|14448.55|14328.55|14448.16|14328.16|14448.59|14328.59|14448.1|14328.1|9
1650281060000|2022-04-18 11:24:20|14446.98|14326.98|14445.28|14325.28|14446.98|14326.98|14445.28|14325.28|10
1650281070000|2022-04-18 11:24:30|14445.19|14325.19|14444.8|14324.8|14445.19|14325.19|14444.76|14324.76|10
1650281080000|2022-04-18 11:24:40|14444.97|14324.97|14444.83|14324.83|14445.07|14325.07|14444.77|14324.77|8
1650281090000|2022-04-18 11:24:50|14444.79|14324.79|14444.8|14324.8|14445.11|14325.11|14444.78|14324.78|10
1650281100000|2022-04-18 11:25:00|14444.78|14324.78|14443.67|14323.67|14444.78|14324.78|14443.67|14323.67|8
1650281110000|2022-04-18 11:25:10|14443.6|14323.6|14442.64|14322.64|14443.6|14323.6|14442.43|14322.43|10
1650281120000|2022-04-18 11:25:20|14442.25|14322.25|14443.62|14323.62|14443.62|14323.62|14442.25|14322.25|9
1650281130000|2022-04-18 11:25:30|14443.66|14323.66|14443.97|14323.97|14443.97|14323.97|14443.63|14323.63|9
1650281140000|2022-04-18 11:25:40|14444|14324|14443.84|14323.84|14444.02|14324.02|14443.77|14323.77|7
1650281150000|2022-04-18 11:25:50|14443.59|14323.59|14443.14|14323.14|14443.6|14323.6|14442.88|14322.88|8
1650281160000|2022-04-18 11:26:00|14443.12|14323.12|14443.12|14323.12|14443.28|14323.28|14443.12|14323.12|8
1650281170000|2022-04-18 11:26:10|14443.1|14323.1|14441.39|14321.39|14443.19|14323.19|14441.39|14321.39|9
1650281180000|2022-04-18 11:26:20|14441.24|14321.24|14441.71|14321.71|14441.71|14321.71|14441.24|14321.24|10
1650281190000|2022-04-18 11:26:30|14441.89|14321.89|14441.75|14321.75|14442.04|14322.04|14441.75|14321.75|8
1650281200000|2022-04-18 11:26:40|14441.92|14321.92|14441.82|14321.82|14442.39|14322.39|14441.79|14321.79|10
1650281210000|2022-04-18 11:26:50|14441.94|14321.94|14441.79|14321.79|14442.09|14322.09|14441.79|14321.79|9
1650281220000|2022-04-18 11:27:00|14442.51|14322.51|14443.27|14323.27|14443.59|14323.59|14442.51|14322.51|10
1650281230000|2022-04-18 11:27:10|14443.25|14323.25|14443.4|14323.4|14443.4|14323.4|14443.11|14323.11|8
1650281240000|2022-04-18 11:27:20|14443.31|14323.31|14443.6|14323.6|14443.63|14323.63|14443.17|14323.17|9
1650281250000|2022-04-18 11:27:30|14443.63|14323.63|14441.92|14321.92|14443.63|14323.63|14441.92|14321.92|10
1650281260000|2022-04-18 11:27:40|14441.69|14321.69|14441.74|14321.74|14441.77|14321.77|14441.55|14321.55|9
1650281270000|2022-04-18 11:27:50|14441.52|14321.52|14440.97|14320.97|14441.55|14321.55|14440.97|14320.97|10
1650281280000|2022-04-18 11:28:00|14440.94|14320.94|14440.92|14320.92|14441|14321|14440.87|14320.87|9
1650281290000|2022-04-18 11:28:10|14440.85|14320.85|14440.51|14320.51|14440.85|14320.85|14440.51|14320.51|7
1650281300000|2022-04-18 11:28:20|14440.52|14320.52|14440.42|14320.42|14440.64|14320.64|14440.38|14320.38|8
1650281310000|2022-04-18 11:28:30|14440.5|14320.5|14440.54|14320.54|14440.54|14320.54|14440.45|14320.45|9
1650281320000|2022-04-18 11:28:40|14440.43|14320.43|14440.68|14320.68|14440.68|14320.68|14440.26|14320.26|10
1650281330000|2022-04-18 11:28:50|14440.89|14320.89|14441.31|14321.31|14441.31|14321.31|14440.89|14320.89|6
1650281340000|2022-04-18 11:29:00|14441.32|14321.32|14441.95|14321.95|14441.95|14321.95|14441.27|14321.27|10
1650281350000|2022-04-18 11:29:10|14442.45|14322.45|14443.16|14323.16|14443.16|14323.16|14442.45|14322.45|8
1650281360000|2022-04-18 11:29:20|14442.65|14322.65|14443.32|14323.32|14443.32|14323.32|14442.58|14322.58|8
1650281370000|2022-04-18 11:29:30|14443.45|14323.45|14443.01|14323.01|14443.45|14323.45|14443.01|14323.01|10
1650281380000|2022-04-18 11:29:40|14443.03|14323.03|14443.6|14323.6|14443.6|14323.6|14442.99|14322.99|9
1650281390000|2022-04-18 11:29:50|14443.7|14323.7|14444.45|14324.45|14444.45|14324.45|14443.7|14323.7|10
1650281400000|2022-04-18 11:30:00|14444.61|14324.61|14445.96|14325.96|14445.96|14325.96|14444.51|14324.51|10
1650281410000|2022-04-18 11:30:10|14445.74|14325.74|14443.29|14323.29|14445.74|14325.74|14443.29|14323.29|10
1650281420000|2022-04-18 11:30:20|14442.98|14322.98|14441.64|14321.64|14442.98|14322.98|14441.64|14321.64|9
1650281430000|2022-04-18 11:30:30|14441.73|14321.73|14441.95|14321.95|14441.95|14321.95|14441.73|14321.73|9
1650281440000|2022-04-18 11:30:40|14441.97|14321.97|14441.5|14321.5|14441.97|14321.97|14441.5|14321.5|9
1650281450000|2022-04-18 11:30:50|14441.45|14321.45|14440.55|14320.55|14441.45|14321.45|14440.53|14320.53|10
1650281460000|2022-04-18 11:31:00|14440.49|14320.49|14440.02|14320.02|14440.49|14320.49|14440.02|14320.02|9
1650281470000|2022-04-18 11:31:10|14439.91|14319.91|14439.4|14319.4|14439.95|14319.95|14439.37|14319.37|8
1650281480000|2022-04-18 11:31:20|14439.34|14319.34|14440.42|14320.42|14440.42|14320.42|14439.34|14319.34|10
1650281490000|2022-04-18 11:31:30|14440.71|14320.71|14441.76|14321.76|14441.76|14321.76|14440.66|14320.66|10
1650281500000|2022-04-18 11:31:40|14441.97|14321.97|14440.88|14320.88|14442.11|14322.11|14440.88|14320.88|10
1650281510000|2022-04-18 11:31:50|14440.47|14320.47|14440.81|14320.81|14440.81|14320.81|14440.45|14320.45|10
1650281520000|2022-04-18 11:32:00|14440.94|14320.94|14439.77|14319.77|14440.94|14320.94|14439.77|14319.77|10
1650281530000|2022-04-18 11:32:10|14439.81|14319.81|14439.99|14319.99|14439.99|14319.99|14439.8|14319.8|9
1650281540000|2022-04-18 11:32:20|14440.05|14320.05|14440.55|14320.55|14440.55|14320.55|14439.99|14319.99|9
1650281550000|2022-04-18 11:32:30|14440.72|14320.72|14440.8|14320.8|14441.21|14321.21|14440.72|14320.72|9
1650281560000|2022-04-18 11:32:40|14440.63|14320.63|14440.58|14320.58|14440.71|14320.71|14440.49|14320.49|10
1650281570000|2022-04-18 11:32:50|14440.56|14320.56|14440.83|14320.83|14440.89|14320.89|14440.56|14320.56|9
1650281580000|2022-04-18 11:33:00|14440.99|14320.99|14441.33|14321.33|14441.4|14321.4|14440.99|14320.99|10
1650281590000|2022-04-18 11:33:10|14441.21|14321.21|14441.51|14321.51|14441.51|14321.51|14441.17|14321.17|9
1650281600000|2022-04-18 11:33:20|14441.57|14321.57|14441.1|14321.1|14441.71|14321.71|14441.1|14321.1|8
1650281610000|2022-04-18 11:33:30|14441.35|14321.35|14441.19|14321.19|14441.41|14321.41|14441.18|14321.18|10
1650281620000|2022-04-18 11:33:40|14441.13|14321.13|14442.05|14322.05|14442.1|14322.1|14441.12|14321.12|8
1650281630000|2022-04-18 11:33:50|14441.49|14321.49|14441.8|14321.8|14441.83|14321.83|14441.48|14321.48|10
1650281640000|2022-04-18 11:34:00|14441.77|14321.77|14441.44|14321.44|14441.79|14321.79|14441.3|14321.3|9
1650281650000|2022-04-18 11:34:10|14441.51|14321.51|14445.48|14325.48|14445.48|14325.48|14441.51|14321.51|10
1650281660000|2022-04-18 11:34:20|14445.79|14325.79|14449.83|14329.83|14449.83|14329.83|14445.79|14325.79|10
1650281670000|2022-04-18 11:34:30|14450.08|14330.08|14454.4|14334.4|14454.4|14334.4|14450.08|14330.08|10
1650281680000|2022-04-18 11:34:40|14454.56|14334.56|14458.67|14338.67|14458.67|14338.67|14454.56|14334.56|10
1650281690000|2022-04-18 11:34:50|14458.91|14338.91|14459.42|14339.42|14459.61|14339.61|14458.91|14338.91|10
1650281700000|2022-04-18 11:35:00|14459.39|14339.39|14458.38|14338.38|14459.77|14339.77|14458.38|14338.38|9
1650281710000|2022-04-18 11:35:10|14458.28|14338.28|14455.34|14335.34|14458.28|14338.28|14455.34|14335.34|10
1650281720000|2022-04-18 11:35:20|14454.85|14334.85|14453.58|14333.58|14454.85|14334.85|14453.45|14333.45|10
1650281730000|2022-04-18 11:35:30|14453.7|14333.7|14453.45|14333.45|14453.79|14333.79|14453.28|14333.28|9
1650281740000|2022-04-18 11:35:40|14453.47|14333.47|14453.52|14333.52|14453.52|14333.52|14453.25|14333.25|9
1650281750000|2022-04-18 11:35:50|14453.5|14333.5|14453.9|14333.9|14454|14334|14453.5|14333.5|10
1650281760000|2022-04-18 11:36:00|14453.76|14333.76|14453.31|14333.31|14454.06|14334.06|14453.26|14333.26|9
1650281770000|2022-04-18 11:36:10|14453.19|14333.19|14452.78|14332.78|14453.19|14333.19|14452.76|14332.76|9
1650281780000|2022-04-18 11:36:20|14452.39|14332.39|14450.04|14330.04|14452.39|14332.39|14450.04|14330.04|9
1650281790000|2022-04-18 11:36:30|14449.9|14329.9|14449.15|14329.15|14449.94|14329.94|14449.09|14329.09|10
1650281800000|2022-04-18 11:36:40|14449.08|14329.08|14449.48|14329.48|14449.53|14329.53|14449.02|14329.02|9
1650281810000|2022-04-18 11:36:50|14449.45|14329.45|14447.88|14327.88|14449.47|14329.47|14447.86|14327.86|9
1650281820000|2022-04-18 11:37:00|14447.62|14327.62|14447.68|14327.68|14448.77|14328.77|14447.62|14327.62|10
1650281830000|2022-04-18 11:37:10|14447.51|14327.51|14446.18|14326.18|14447.51|14327.51|14446.18|14326.18|10
1650281840000|2022-04-18 11:37:20|14445.77|14325.77|14444.02|14324.02|14445.77|14325.77|14444.02|14324.02|10
1650281850000|2022-04-18 11:37:30|14443.69|14323.69|14443.83|14323.83|14443.83|14323.83|14443.42|14323.42|9
1650281860000|2022-04-18 11:37:40|14444.04|14324.04|14443.92|14323.92|14444.04|14324.04|14443.64|14323.64|10
1650281870000|2022-04-18 11:37:50|14444.09|14324.09|14444.53|14324.53|14444.7|14324.7|14444.09|14324.09|10
1650281880000|2022-04-18 11:38:00|14444.29|14324.29|14443.01|14323.01|14444.33|14324.33|14443.01|14323.01|9
1650281890000|2022-04-18 11:38:10|14442.96|14322.96|14441.03|14321.03|14442.96|14322.96|14441|14321|9
1650281900000|2022-04-18 11:38:20|14441.07|14321.07|14441.11|14321.11|14441.11|14321.11|14440.72|14320.72|7
1650281910000|2022-04-18 11:38:30|14441.13|14321.13|14442.09|14322.09|14442.09|14322.09|14440.86|14320.86|9
1650281920000|2022-04-18 11:38:40|14442.08|14322.08|14442.8|14322.8|14442.8|14322.8|14441.89|14321.89|10
1650281930000|2022-04-18 11:38:50|14442.84|14322.84|14442.9|14322.9|14442.9|14322.9|14442.66|14322.66|9
1650281940000|2022-04-18 11:39:00|14442.93|14322.93|14444.04|14324.04|14444.04|14324.04|14442.93|14322.93|10
1650281950000|2022-04-18 11:39:10|14444.21|14324.21|14444.13|14324.13|14444.38|14324.38|14444.13|14324.13|9
1650281960000|2022-04-18 11:39:20|14444.08|14324.08|14444.15|14324.15|14444.58|14324.58|14444.08|14324.08|9
1650281970000|2022-04-18 11:39:30|14444.08|14324.08|14444.6|14324.6|14444.6|14324.6|14444.08|14324.08|8
1650281980000|2022-04-18 11:39:40|14444.62|14324.62|14445.43|14325.43|14445.48|14325.48|14444.62|14324.62|8
1650281990000|2022-04-18 11:39:50|14445.44|14325.44|14445.44|14325.44|14445.7|14325.7|14445.44|14325.44|8
1650282000000|2022-04-18 11:40:00|14445.61|14325.61|14445.64|14325.64|14445.76|14325.76|14445.3|14325.3|9
1650282010000|2022-04-18 11:40:10|14445.58|14325.58|14444.82|14324.82|14445.58|14325.58|14444.81|14324.81|7
1650282020000|2022-04-18 11:40:20|14444.86|14324.86|14445.03|14325.03|14445.1|14325.1|14444.72|14324.72|10
1650282030000|2022-04-18 11:40:30|14445.17|14325.17|14445.28|14325.28|14445.38|14325.38|14445.17|14325.17|7
1650282040000|2022-04-18 11:40:40|14445.2|14325.2|14444.6|14324.6|14445.8|14325.8|14444.6|14324.6|8
1650282050000|2022-04-18 11:40:50|14444|14324|14441.66|14321.66|14444|14324|14441.66|14321.66|10
1650282060000|2022-04-18 11:41:00|14441.57|14321.57|14440.11|14320.11|14441.57|14321.57|14440.11|14320.11|10
1650282070000|2022-04-18 11:41:10|14440.19|14320.19|14438.8|14318.8|14440.19|14320.19|14438.8|14318.8|10
1650282080000|2022-04-18 11:41:20|14438.35|14318.35|14437.7|14317.7|14438.35|14318.35|14437.49|14317.49|8
1650282090000|2022-04-18 11:41:30|14437.2|14317.2|14437.83|14317.83|14437.83|14317.83|14436.95|14316.95|10
1650282100000|2022-04-18 11:41:40|14437.93|14317.93|14436.84|14316.84|14437.93|14317.93|14436.84|14316.84|9
1650282110000|2022-04-18 11:41:50|14436.89|14316.89|14436.98|14316.98|14437.37|14317.37|14436.77|14316.77|7
1650282120000|2022-04-18 11:42:00|14436.84|14316.84|14436.79|14316.79|14437.03|14317.03|14436.61|14316.61|9
1650282130000|2022-04-18 11:42:10|14436.88|14316.88|14436.68|14316.68|14436.99|14316.99|14436.68|14316.68|9
1650282140000|2022-04-18 11:42:20|14436.71|14316.71|14437.07|14317.07|14437.14|14317.14|14436.65|14316.65|9
1650282150000|2022-04-18 11:42:30|14437.26|14317.26|14438.62|14318.62|14438.62|14318.62|14437.16|14317.16|9
1650282160000|2022-04-18 11:42:40|14438.74|14318.74|14438.8|14318.8|14439.24|14319.24|14438.74|14318.74|8
1650282170000|2022-04-18 11:42:50|14438.51|14318.51|14436.32|14316.32|14438.51|14318.51|14436.25|14316.25|10
1650282180000|2022-04-18 11:43:00|14436.34|14316.34|14436.37|14316.37|14436.46|14316.46|14436.31|14316.31|7
1650282190000|2022-04-18 11:43:10|14436.5|14316.5|14437.5|14317.5|14437.93|14317.93|14436.5|14316.5|9
1650282200000|2022-04-18 11:43:20|14437.66|14317.66|14438.52|14318.52|14438.56|14318.56|14437.57|14317.57|9
1650282210000|2022-04-18 11:43:30|14438.47|14318.47|14438.66|14318.66|14439.09|14319.09|14438.47|14318.47|8
1650282220000|2022-04-18 11:43:40|14438.82|14318.82|14439.61|14319.61|14439.61|14319.61|14438.79|14318.79|9
1650282230000|2022-04-18 11:43:50|14439.53|14319.53|14439.71|14319.71|14439.71|14319.71|14439.47|14319.47|10
1650282240000|2022-04-18 11:44:00|14439.7|14319.7|14440.23|14320.23|14440.3|14320.3|14439.11|14319.11|10
1650282250000|2022-04-18 11:44:10|14440.14|14320.14|14440.39|14320.39|14440.58|14320.58|14439.94|14319.94|10
1650282260000|2022-04-18 11:44:20|14440.46|14320.46|14441.36|14321.36|14441.46|14321.46|14440.46|14320.46|7
1650282270000|2022-04-18 11:44:30|14441.73|14321.73|14442.08|14322.08|14442.24|14322.24|14441.48|14321.48|10
1650282280000|2022-04-18 11:44:40|14442.09|14322.09|14444.25|14324.25|14444.25|14324.25|14441.78|14321.78|10
1650282290000|2022-04-18 11:44:50|14444.35|14324.35|14447.13|14327.13|14447.13|14327.13|14444.35|14324.35|10
1650282300000|2022-04-18 11:45:00|14447.21|14327.21|14448.15|14328.15|14448.18|14328.18|14447.21|14327.21|10
1650282310000|2022-04-18 11:45:10|14448.39|14328.39|14449.24|14329.24|14449.31|14329.31|14448.1|14328.1|10
1650282320000|2022-04-18 11:45:20|14449.14|14329.14|14450.13|14330.13|14450.22|14330.22|14449.14|14329.14|10
1650282330000|2022-04-18 11:45:30|14450.14|14330.14|14451.76|14331.76|14451.76|14331.76|14450.14|14330.14|8
1650282340000|2022-04-18 11:45:40|14451.72|14331.72|14452.28|14332.28|14452.28|14332.28|14451.35|14331.35|10
1650282350000|2022-04-18 11:45:50|14452.71|14332.71|14452.18|14332.18|14452.71|14332.71|14451.81|14331.81|9
1650282360000|2022-04-18 11:46:00|14452.15|14332.15|14452.04|14332.04|14452.35|14332.35|14452.04|14332.04|9
1650282370000|2022-04-18 11:46:10|14451.89|14331.89|14451.35|14331.35|14452.06|14332.06|14451.35|14331.35|10
1650282380000|2022-04-18 11:46:20|14451.39|14331.39|14450.94|14330.94|14451.52|14331.52|14450.94|14330.94|9
1650282390000|2022-04-18 11:46:30|14450.82|14330.82|14450.73|14330.73|14450.82|14330.82|14450.46|14330.46|7
1650282400000|2022-04-18 11:46:40|14450.59|14330.59|14450.19|14330.19|14450.71|14330.71|14450.19|14330.19|8
1650282410000|2022-04-18 11:46:50|14450.16|14330.16|14449.37|14329.37|14450.16|14330.16|14449.37|14329.37|6
1650282420000|2022-04-18 11:47:00|14449.25|14329.25|14448.53|14328.53|14449.25|14329.25|14448.51|14328.51|10
1650282430000|2022-04-18 11:47:10|14448.41|14328.41|14446.96|14326.96|14448.59|14328.59|14446.96|14326.96|10
1650282440000|2022-04-18 11:47:20|14446.64|14326.64|14446.08|14326.08|14446.64|14326.64|14446.08|14326.08|9
1650282450000|2022-04-18 11:47:30|14446.05|14326.05|14445.53|14325.53|14446.05|14326.05|14445.17|14325.17|7
1650282460000|2022-04-18 11:47:40|14445.63|14325.63|14445.59|14325.59|14445.77|14325.77|14445.58|14325.58|8
1650282470000|2022-04-18 11:47:50|14445.67|14325.67|14445.27|14325.27|14445.82|14325.82|14445.26|14325.26|10
1650282480000|2022-04-18 11:48:00|14445.36|14325.36|14445.47|14325.47|14445.47|14325.47|14444.81|14324.81|9
1650282490000|2022-04-18 11:48:10|14446.04|14326.04|14448.12|14328.12|14448.25|14328.25|14446.04|14326.04|10
1650282500000|2022-04-18 11:48:20|14448|14328|14448.34|14328.34|14448.49|14328.49|14448|14328|8
1650282510000|2022-04-18 11:48:30|14448.45|14328.45|14448.73|14328.73|14448.79|14328.79|14448.45|14328.45|10
1650282520000|2022-04-18 11:48:40|14448.68|14328.68|14449.73|14329.73|14449.73|14329.73|14448.68|14328.68|9
1650282530000|2022-04-18 11:48:50|14449.91|14329.91|14450.08|14330.08|14450.25|14330.25|14449.91|14329.91|10
1650282540000|2022-04-18 11:49:00|14450.2|14330.2|14451.58|14331.58|14451.58|14331.58|14450.14|14330.14|10
1650282550000|2022-04-18 11:49:10|14451.57|14331.57|14450.84|14330.84|14451.57|14331.57|14450.84|14330.84|9
1650282560000|2022-04-18 11:49:20|14450.66|14330.66|14449.12|14329.12|14450.66|14330.66|14449.12|14329.12|9
1650282570000|2022-04-18 11:49:30|14448.41|14328.41|14445.62|14325.62|14448.41|14328.41|14445.62|14325.62|10
1650282580000|2022-04-18 11:49:40|14444.43|14324.43|14441.3|14321.3|14444.43|14324.43|14441.3|14321.3|10
1650282590000|2022-04-18 11:49:50|14441.26|14321.26|14440.7|14320.7|14441.26|14321.26|14440.7|14320.7|10
1650282600000|2022-04-18 11:50:00|14440.76|14320.76|14439.69|14319.69|14441.04|14321.04|14439.67|14319.67|10
1650282610000|2022-04-18 11:50:10|14439.29|14319.29|14438.09|14318.09|14439.29|14319.29|14437.72|14317.72|10
1650282620000|2022-04-18 11:50:20|14437.88|14317.88|14436.8|14316.8|14437.88|14317.88|14436.8|14316.8|8
1650282630000|2022-04-18 11:50:30|14436.83|14316.83|14437.61|14317.61|14437.61|14317.61|14436.57|14316.57|10
1650282640000|2022-04-18 11:50:40|14437.58|14317.58|14437.51|14317.51|14437.58|14317.58|14437.37|14317.37|9
1650282650000|2022-04-18 11:50:50|14437.55|14317.55|14437.65|14317.65|14437.65|14317.65|14437.39|14317.39|10
1650282660000|2022-04-18 11:51:00|14437.61|14317.61|14436.53|14316.53|14437.61|14317.61|14436.35|14316.35|9
1650282670000|2022-04-18 11:51:10|14436.31|14316.31|14437.21|14317.21|14437.21|14317.21|14435.87|14315.87|10
1650282680000|2022-04-18 11:51:20|14437|14317|14438.15|14318.15|14438.15|14318.15|14437|14317|9
1650282690000|2022-04-18 11:51:30|14438.41|14318.41|14439.94|14319.94|14439.94|14319.94|14438.41|14318.41|9
1650282700000|2022-04-18 11:51:40|14439.92|14319.92|14438.19|14318.19|14439.92|14319.92|14438.02|14318.02|9
1650282710000|2022-04-18 11:51:50|14437.88|14317.88|14437.82|14317.82|14437.88|14317.88|14437.28|14317.28|10
1650282720000|2022-04-18 11:52:00|14437.7|14317.7|14437.34|14317.34|14437.75|14317.75|14437.34|14317.34|7
1650282730000|2022-04-18 11:52:10|14437.23|14317.23|14436.28|14316.28|14437.23|14317.23|14436.28|14316.28|9
1650282740000|2022-04-18 11:52:20|14436.23|14316.23|14435.29|14315.29|14436.23|14316.23|14434.97|14314.97|8
1650282750000|2022-04-18 11:52:30|14435.41|14315.41|14435.25|14315.25|14435.82|14315.82|14435.25|14315.25|10
1650282760000|2022-04-18 11:52:40|14435.51|14315.51|14432.97|14312.97|14435.73|14315.73|14432.97|14312.97|10
1650282770000|2022-04-18 11:52:50|14432.67|14312.67|14429.86|14309.86|14432.67|14312.67|14429.75|14309.75|10
1650282780000|2022-04-18 11:53:00|14429.8|14309.8|14428.82|14308.82|14429.8|14309.8|14428.82|14308.82|10
1650282790000|2022-04-18 11:53:10|14428.48|14308.48|14426.94|14306.94|14428.78|14308.78|14426.94|14306.94|10
1650282800000|2022-04-18 11:53:20|14426.81|14306.81|14426.01|14306.01|14426.83|14306.83|14425.98|14305.98|8
1650282810000|2022-04-18 11:53:30|14425.95|14305.95|14426.5|14306.5|14426.5|14306.5|14425.84|14305.84|10
1650282820000|2022-04-18 11:53:40|14426.2|14306.2|14426.15|14306.15|14426.3|14306.3|14425.92|14305.92|8
1650282830000|2022-04-18 11:53:50|14426.11|14306.11|14425.29|14305.29|14426.22|14306.22|14425.22|14305.22|9
1650282840000|2022-04-18 11:54:00|14425.25|14305.25|14425.04|14305.04|14425.26|14305.26|14424.69|14304.69|10
1650282850000|2022-04-18 11:54:10|14425.12|14305.12|14427.8|14307.8|14427.8|14307.8|14425.12|14305.12|9
1650282860000|2022-04-18 11:54:20|14428.11|14308.11|14429.25|14309.25|14429.25|14309.25|14428.11|14308.11|10
1650282870000|2022-04-18 11:54:30|14429.13|14309.13|14430.89|14310.89|14430.89|14310.89|14429.06|14309.06|10
1650282880000|2022-04-18 11:54:40|14430.88|14310.88|14431.05|14311.05|14432.12|14312.12|14430.88|14310.88|9
1650282890000|2022-04-18 11:54:50|14430.96|14310.96|14429.91|14309.91|14430.96|14310.96|14429.12|14309.12|9
1650282900000|2022-04-18 11:55:00|14429.95|14309.95|14428.24|14308.24|14430.09|14310.09|14428.24|14308.24|10
1650282910000|2022-04-18 11:55:10|14427.98|14307.98|14426|14306|14428.14|14308.14|14426|14306|7
1650282920000|2022-04-18 11:55:20|14425.18|14305.18|14424.09|14304.09|14425.18|14305.18|14424.03|14304.03|10
1650282930000|2022-04-18 11:55:30|14423.38|14303.38|14423.22|14303.22|14423.85|14303.85|14423.22|14303.22|10
1650282940000|2022-04-18 11:55:40|14423.06|14303.06|14422.9|14302.9|14423.22|14303.22|14422.67|14302.67|10
1650282950000|2022-04-18 11:55:50|14422.82|14302.82|14421.25|14301.25|14422.82|14302.82|14421.25|14301.25|9
1650282960000|2022-04-18 11:56:00|14420.72|14300.72|14419.83|14299.83|14420.73|14300.73|14419.81|14299.81|10
1650282970000|2022-04-18 11:56:10|14419.84|14299.84|14419.34|14299.34|14420.05|14300.05|14419.34|14299.34|10
1650282980000|2022-04-18 11:56:20|14419.61|14299.61|14419.68|14299.68|14419.8|14299.8|14419.53|14299.53|9
1650282990000|2022-04-18 11:56:30|14419.72|14299.72|14419.49|14299.49|14419.76|14299.76|14419.49|14299.49|8
1650283000000|2022-04-18 11:56:40|14419.45|14299.45|14418.95|14298.95|14419.56|14299.56|14418.9|14298.9|10
1650283010000|2022-04-18 11:56:50|14418.8|14298.8|14419.12|14299.12|14419.16|14299.16|14418.8|14298.8|10
1650283020000|2022-04-18 11:57:00|14419.26|14299.26|14418.66|14298.66|14419.26|14299.26|14418.53|14298.53|10
1650283030000|2022-04-18 11:57:10|14418.7|14298.7|14420.35|14300.35|14420.35|14300.35|14418.67|14298.67|8
1650283040000|2022-04-18 11:57:20|14420.41|14300.41|14421.26|14301.26|14421.29|14301.29|14420.41|14300.41|10
1650283050000|2022-04-18 11:57:30|14421.18|14301.18|14420.07|14300.07|14421.18|14301.18|14420.07|14300.07|10
1650283060000|2022-04-18 11:57:40|14420.22|14300.22|14419.93|14299.93|14420.42|14300.42|14419.87|14299.87|10
1650283070000|2022-04-18 11:57:50|14420.06|14300.06|14420.32|14300.32|14420.32|14300.32|14420.06|14300.06|9
1650283080000|2022-04-18 11:58:00|14420.31|14300.31|14421.91|14301.91|14421.91|14301.91|14420.31|14300.31|10
1650283090000|2022-04-18 11:58:10|14422.04|14302.04|14421.65|14301.65|14422.13|14302.13|14421.65|14301.65|10
1650283100000|2022-04-18 11:58:20|14421.67|14301.67|14421.48|14301.48|14421.67|14301.67|14421.45|14301.45|9
1650283110000|2022-04-18 11:58:30|14421.41|14301.41|14421.23|14301.23|14421.41|14301.41|14421.13|14301.13|10
1650283120000|2022-04-18 11:58:40|14420.97|14300.97|14420.83|14300.83|14420.97|14300.97|14420.83|14300.83|10
1650283130000|2022-04-18 11:58:50|14420.56|14300.56|14420.5|14300.5|14420.72|14300.72|14420.35|14300.35|9
1650283140000|2022-04-18 11:59:00|14420.17|14300.17|14419.09|14299.09|14420.17|14300.17|14419.09|14299.09|8
1650283150000|2022-04-18 11:59:10|14419.08|14299.08|14417.46|14297.46|14419.2|14299.2|14417.46|14297.46|8
1650283160000|2022-04-18 11:59:20|14417.15|14297.15|14414.98|14294.98|14417.15|14297.15|14414.57|14294.57|10
1650283170000|2022-04-18 11:59:30|14415.38|14295.38|14416.76|14296.76|14416.76|14296.76|14415.34|14295.34|10
1650283180000|2022-04-18 11:59:40|14416.71|14296.71|14420.14|14300.14|14420.14|14300.14|14416.59|14296.59|10
1650283190000|2022-04-18 11:59:50|14420.43|14300.43|14423.21|14303.21|14423.21|14303.21|14420.43|14300.43|10
1650283200000|2022-04-18 12:00:00|14423.63|14303.63|14426.81|14306.81|14426.81|14306.81|14423.63|14303.63|10
1650283210000|2022-04-18 12:00:10|14427.28|14307.28|14433.05|14313.05|14433.05|14313.05|14427.28|14307.28|10
1650283220000|2022-04-18 12:00:20|14433.22|14313.22|14437.53|14317.53|14437.53|14317.53|14433.22|14313.22|10
1650283230000|2022-04-18 12:00:30|14437.77|14317.77|14439.76|14319.76|14439.76|14319.76|14437.77|14317.77|10
1650283240000|2022-04-18 12:00:40|14440.29|14320.29|14440.78|14320.78|14440.81|14320.81|14440.29|14320.29|9
1650283250000|2022-04-18 12:00:50|14440.59|14320.59|14440.01|14320.01|14440.94|14320.94|14440.01|14320.01|10
1650283260000|2022-04-18 12:01:00|14441.04|14321.04|14438.44|14318.44|14441.04|14321.04|14438.44|14318.44|10
1650283270000|2022-04-18 12:01:10|14438.17|14318.17|14437.22|14317.22|14438.17|14318.17|14437.22|14317.22|10
1650283280000|2022-04-18 12:01:20|14436.77|14316.77|14436.3|14316.3|14436.86|14316.86|14436.06|14316.06|10
1650283290000|2022-04-18 12:01:30|14436.32|14316.32|14436.88|14316.88|14437.14|14317.14|14436.32|14316.32|10
1650283300000|2022-04-18 12:01:40|14436.94|14316.94|14441.4|14321.4|14441.4|14321.4|14436.91|14316.91|9
1650283310000|2022-04-18 12:01:50|14441.23|14321.23|14442.62|14322.62|14442.79|14322.79|14441.23|14321.23|10
1650283320000|2022-04-18 12:02:00|14442.68|14322.68|14444.17|14324.17|14444.17|14324.17|14442.54|14322.54|10
1650283330000|2022-04-18 12:02:10|14444.62|14324.62|14445.5|14325.5|14445.5|14325.5|14444.53|14324.53|9
1650283340000|2022-04-18 12:02:20|14445.92|14325.92|14447.65|14327.65|14447.95|14327.95|14445.92|14325.92|10
1650283350000|2022-04-18 12:02:30|14447.42|14327.42|14448.73|14328.73|14448.73|14328.73|14447.42|14327.42|10
1650283360000|2022-04-18 12:02:40|14448.91|14328.91|14452.1|14332.1|14452.1|14332.1|14448.91|14328.91|10
1650283370000|2022-04-18 12:02:50|14452.32|14332.32|14452.76|14332.76|14452.87|14332.87|14452.32|14332.32|10
1650283380000|2022-04-18 12:03:00|14452.71|14332.71|14452.48|14332.48|14452.76|14332.76|14452.35|14332.35|10
1650283390000|2022-04-18 12:03:10|14452.13|14332.13|14453.09|14333.09|14453.09|14333.09|14452.13|14332.13|10
1650283400000|2022-04-18 12:03:20|14453.11|14333.11|14453.85|14333.85|14454.02|14334.02|14453.11|14333.11|10
1650283410000|2022-04-18 12:03:30|14453.67|14333.67|14454.54|14334.54|14454.54|14334.54|14453.67|14333.67|9
1650283420000|2022-04-18 12:03:40|14454.51|14334.51|14454.93|14334.93|14455.09|14335.09|14454.51|14334.51|10
1650283430000|2022-04-18 12:03:50|14455.06|14335.06|14455.32|14335.32|14455.52|14335.52|14454.85|14334.85|10
1650283440000|2022-04-18 12:04:00|14455.42|14335.42|14456.5|14336.5|14456.5|14336.5|14455.01|14335.01|10
1650283450000|2022-04-18 12:04:10|14456.38|14336.38|14457.25|14337.25|14457.43|14337.43|14456.24|14336.24|10
1650283460000|2022-04-18 12:04:20|14458.48|14338.48|14462.81|14342.81|14462.81|14342.81|14458.48|14338.48|10
1650283470000|2022-04-18 12:04:30|14463.02|14343.02|14463.72|14343.72|14463.72|14343.72|14463.02|14343.02|10
1650283480000|2022-04-18 12:04:40|14462.72|14342.72|14462.76|14342.76|14462.83|14342.83|14462.5|14342.5|10
1650283490000|2022-04-18 12:04:50|14462.54|14342.54|14461.74|14341.74|14462.63|14342.63|14461.74|14341.74|10
1650283500000|2022-04-18 12:05:00|14461.7|14341.7|14461.66|14341.66|14462.42|14342.42|14461.63|14341.63|10
1650283510000|2022-04-18 12:05:10|14461.4|14341.4|14457.26|14337.26|14461.4|14341.4|14457.26|14337.26|10
1650283520000|2022-04-18 12:05:20|14457.06|14337.06|14456.62|14336.62|14457.48|14337.48|14456.57|14336.57|10
1650283530000|2022-04-18 12:05:30|14456.72|14336.72|14456.43|14336.43|14456.76|14336.76|14456.43|14336.43|10
1650283540000|2022-04-18 12:05:40|14456.53|14336.53|14460.98|14340.98|14460.98|14340.98|14456.45|14336.45|10
1650283550000|2022-04-18 12:05:50|14461.12|14341.12|14463.03|14343.03|14463.08|14343.08|14461.04|14341.04|10
1650283560000|2022-04-18 12:06:00|14462.84|14342.84|14464.22|14344.22|14464.22|14344.22|14462.83|14342.83|8
1650283570000|2022-04-18 12:06:10|14464.21|14344.21|14464.96|14344.96|14465.47|14345.47|14464.21|14344.21|10
1650283580000|2022-04-18 12:06:20|14465.04|14345.04|14464.33|14344.33|14465.11|14345.11|14463.93|14343.93|9
1650283590000|2022-04-18 12:06:30|14464.31|14344.31|14465.02|14345.02|14465.02|14345.02|14463.83|14343.83|10
1650283600000|2022-04-18 12:06:40|14465.3|14345.3|14465.86|14345.86|14465.86|14345.86|14465.28|14345.28|9
1650283610000|2022-04-18 12:06:50|14465.85|14345.85|14465.7|14345.7|14466.28|14346.28|14465.64|14345.64|8
1650283620000|2022-04-18 12:07:00|14465.68|14345.68|14467.85|14347.85|14467.85|14347.85|14465.68|14345.68|10
1650283630000|2022-04-18 12:07:10|14467.89|14347.89|14468.84|14348.84|14468.84|14348.84|14467.57|14347.57|10
1650283640000|2022-04-18 12:07:20|14468.82|14348.82|14468.56|14348.56|14468.82|14348.82|14468.27|14348.27|10
1650283650000|2022-04-18 12:07:30|14468.7|14348.7|14469.4|14349.4|14469.4|14349.4|14468.59|14348.59|10
1650283660000|2022-04-18 12:07:40|14469.54|14349.54|14468.91|14348.91|14469.7|14349.7|14468.91|14348.91|7
1650283670000|2022-04-18 12:07:50|14468.85|14348.85|14468.4|14348.4|14469.06|14349.06|14468.4|14348.4|9
1650283680000|2022-04-18 12:08:00|14468.51|14348.51|14467.28|14347.28|14468.93|14348.93|14467.28|14347.28|10
1650283690000|2022-04-18 12:08:10|14467.49|14347.49|14466.75|14346.75|14467.49|14347.49|14466.63|14346.63|9
1650283700000|2022-04-18 12:08:20|14466.9|14346.9|14466.51|14346.51|14466.9|14346.9|14466.41|14346.41|10
1650283710000|2022-04-18 12:08:30|14466.12|14346.12|14465.38|14345.38|14466.12|14346.12|14465.38|14345.38|10
1650283720000|2022-04-18 12:08:40|14465.42|14345.42|14466.03|14346.03|14466.07|14346.07|14465.42|14345.42|10
1650283730000|2022-04-18 12:08:50|14465.83|14345.83|14465.96|14345.96|14466|14346|14465.77|14345.77|10
1650283740000|2022-04-18 12:09:00|14465.94|14345.94|14463.69|14343.69|14466.22|14346.22|14463.55|14343.55|9
1650283750000|2022-04-18 12:09:10|14463.82|14343.82|14468.77|14348.77|14468.77|14348.77|14463.31|14343.31|10
1650283760000|2022-04-18 12:09:20|14468.57|14348.57|14469.91|14349.91|14470.44|14350.44|14468.57|14348.57|10
1650283770000|2022-04-18 12:09:30|14470.11|14350.11|14469.59|14349.59|14470.11|14350.11|14469.59|14349.59|9
1650283780000|2022-04-18 12:09:40|14469.11|14349.11|14469.95|14349.95|14470.03|14350.03|14469.08|14349.08|10
1650283790000|2022-04-18 12:09:50|14469.94|14349.94|14469.89|14349.89|14470.09|14350.09|14469.64|14349.64|10
1650283800000|2022-04-18 12:10:00|14469.66|14349.66|14469.1|14349.1|14469.66|14349.66|14469.1|14349.1|8
1650283810000|2022-04-18 12:10:10|14469.23|14349.23|14470.2|14350.2|14470.2|14350.2|14468.86|14348.86|10
1650283820000|2022-04-18 12:10:20|14470.32|14350.32|14471.44|14351.44|14471.44|14351.44|14470.32|14350.32|10
1650283830000|2022-04-18 12:10:30|14471.83|14351.83|14472.36|14352.36|14472.36|14352.36|14471.83|14351.83|8
1650283840000|2022-04-18 12:10:40|14472.43|14352.43|14472.88|14352.88|14472.88|14352.88|14472.04|14352.04|10
1650283850000|2022-04-18 12:10:50|14472.87|14352.87|14473.36|14353.36|14473.36|14353.36|14472.62|14352.62|10
1650283860000|2022-04-18 12:11:00|14473.26|14353.26|14472.81|14352.81|14473.26|14353.26|14472.48|14352.48|9
1650283870000|2022-04-18 12:11:10|14472.52|14352.52|14471.35|14351.35|14472.55|14352.55|14471.35|14351.35|9
1650283880000|2022-04-18 12:11:20|14471.34|14351.34|14470.99|14350.99|14471.34|14351.34|14470.69|14350.69|9
1650283890000|2022-04-18 12:11:30|14470.98|14350.98|14471.01|14351.01|14471.01|14351.01|14470.68|14350.68|9
1650283900000|2022-04-18 12:11:40|14471.11|14351.11|14471.83|14351.83|14471.9|14351.9|14471.1|14351.1|8
1650283910000|2022-04-18 12:11:50|14471.78|14351.78|14471.28|14351.28|14471.78|14351.78|14471.27|14351.27|8
1650283920000|2022-04-18 12:12:00|14471.23|14351.23|14475.27|14355.27|14475.45|14355.45|14471.23|14351.23|9
1650283930000|2022-04-18 12:12:10|14475.86|14355.86|14474.33|14354.33|14476.48|14356.48|14474.33|14354.33|10
1650283940000|2022-04-18 12:12:20|14474.28|14354.28|14472.82|14352.82|14474.28|14354.28|14472.7|14352.7|9
1650283950000|2022-04-18 12:12:30|14472.73|14352.73|14467.73|14347.73|14472.73|14352.73|14467.73|14347.73|10
1650283960000|2022-04-18 12:12:40|14467.15|14347.15|14463.92|14343.92|14467.15|14347.15|14463.78|14343.78|10
1650283970000|2022-04-18 12:12:50|14463.82|14343.82|14461.39|14341.39|14463.82|14343.82|14461.28|14341.28|10
1650283980000|2022-04-18 12:13:00|14461.32|14341.32|14461.24|14341.24|14461.41|14341.41|14460.95|14340.95|9
1650283990000|2022-04-18 12:13:10|14461.12|14341.12|14460.74|14340.74|14461.12|14341.12|14460.62|14340.62|10
1650284000000|2022-04-18 12:13:20|14460.73|14340.73|14460.88|14340.88|14461.1|14341.1|14460.73|14340.73|8
1650284010000|2022-04-18 12:13:30|14460.87|14340.87|14460.89|14340.89|14460.89|14340.89|14460.38|14340.38|9
1650284020000|2022-04-18 12:13:40|14461.48|14341.48|14464.99|14344.99|14464.99|14344.99|14461.48|14341.48|10
1650284030000|2022-04-18 12:13:50|14465.08|14345.08|14465.98|14345.98|14465.98|14345.98|14465|14345|8
1650284040000|2022-04-18 12:14:00|14466.06|14346.06|14468.42|14348.42|14468.49|14348.49|14466.06|14346.06|10
1650284050000|2022-04-18 12:14:10|14468.81|14348.81|14469.28|14349.28|14469.69|14349.69|14468.81|14348.81|10
1650284060000|2022-04-18 12:14:20|14469.32|14349.32|14470.01|14350.01|14470.5|14350.5|14469.32|14349.32|10
1650284070000|2022-04-18 12:14:30|14470.37|14350.37|14474.47|14354.47|14474.47|14354.47|14470.37|14350.37|10
1650284080000|2022-04-18 12:14:40|14474.29|14354.29|14477.74|14357.74|14477.74|14357.74|14474.09|14354.09|10
1650284090000|2022-04-18 12:14:50|14478.08|14358.08|14479.21|14359.21|14479.33|14359.33|14478.08|14358.08|10
1650284100000|2022-04-18 12:15:00|14480.55|14360.55|14480.7|14360.7|14481.45|14361.45|14480.55|14360.55|10
1650284110000|2022-04-18 12:15:10|14480.73|14360.73|14478.92|14358.92|14480.73|14360.73|14478.7|14358.7|10
1650284120000|2022-04-18 12:15:20|14478.38|14358.38|14480.44|14360.44|14480.44|14360.44|14478.38|14358.38|10
1650284130000|2022-04-18 12:15:30|14480.51|14360.51|14480.71|14360.71|14480.83|14360.83|14480.44|14360.44|10
1650284140000|2022-04-18 12:15:40|14480.75|14360.75|14480.31|14360.31|14481.14|14361.14|14480.28|14360.28|10
1650284150000|2022-04-18 12:15:50|14480.28|14360.28|14478.37|14358.37|14480.32|14360.32|14478.35|14358.35|10
1650284160000|2022-04-18 12:16:00|14478.32|14358.32|14476.76|14356.76|14478.32|14358.32|14476.76|14356.76|10
1650284170000|2022-04-18 12:16:10|14476.66|14356.66|14474.87|14354.87|14476.86|14356.86|14474.81|14354.81|10
1650284180000|2022-04-18 12:16:20|14475.8|14355.8|14474.6|14354.6|14475.8|14355.8|14474.56|14354.56|10
1650284190000|2022-04-18 12:16:30|14474.49|14354.49|14475.6|14355.6|14475.6|14355.6|14474.3|14354.3|9
1650284200000|2022-04-18 12:16:40|14475.85|14355.85|14477.3|14357.3|14477.3|14357.3|14475.85|14355.85|10
1650284210000|2022-04-18 12:16:50|14477.82|14357.82|14478.54|14358.54|14478.96|14358.96|14477.82|14357.82|10
1650284220000|2022-04-18 12:17:00|14478.74|14358.74|14480.16|14360.16|14480.16|14360.16|14478.56|14358.56|9
1650284230000|2022-04-18 12:17:10|14480.07|14360.07|14480.7|14360.7|14480.88|14360.88|14479.89|14359.89|10
1650284240000|2022-04-18 12:17:20|14480.78|14360.78|14481.85|14361.85|14481.9|14361.9|14480.78|14360.78|10
1650284250000|2022-04-18 12:17:30|14481.82|14361.82|14484.33|14364.33|14484.33|14364.33|14481.82|14361.82|10
1650284260000|2022-04-18 12:17:40|14484.16|14364.16|14487.41|14367.41|14487.41|14367.41|14484.16|14364.16|10
1650284270000|2022-04-18 12:17:50|14488.1|14368.1|14495.53|14375.53|14495.53|14375.53|14488.1|14368.1|10
1650284280000|2022-04-18 12:18:00|14499.09|14379.09|14520.57|14400.57|14520.57|14400.57|14499.09|14379.09|10
1650284290000|2022-04-18 12:18:10|14521.45|14401.45|14528.05|14408.05|14528.05|14408.05|14521.35|14401.35|10
1650284300000|2022-04-18 12:18:20|14529.62|14409.62|14543.53|14423.53|14543.53|14423.53|14529.62|14409.62|10
1650284310000|2022-04-18 12:18:30|14544.53|14424.53|14558.79|14438.79|14558.79|14438.79|14544.51|14424.51|10
1650284320000|2022-04-18 12:18:40|14558.75|14438.75|14558.44|14438.44|14558.75|14438.75|14558.06|14438.06|10
1650284330000|2022-04-18 12:18:50|14558.48|14438.48|14559.09|14439.09|14559.09|14439.09|14557.68|14437.68|10
1650284340000|2022-04-18 12:19:00|14559.11|14439.11|14558.1|14438.1|14559.35|14439.35|14558.1|14438.1|9
1650284350000|2022-04-18 12:19:10|14557.51|14437.51|14554.65|14434.65|14557.51|14437.51|14554.65|14434.65|10
1650284360000|2022-04-18 12:19:20|14554.73|14434.73|14553.35|14433.35|14554.73|14434.73|14553.35|14433.35|9
1650284370000|2022-04-18 12:19:30|14553.39|14433.39|14549.33|14429.33|14553.39|14433.39|14549.33|14429.33|10
1650284380000|2022-04-18 12:19:40|14549.75|14429.75|14552.35|14432.35|14552.35|14432.35|14549.75|14429.75|10
1650284390000|2022-04-18 12:19:50|14552.22|14432.22|14555.22|14435.22|14555.22|14435.22|14552.22|14432.22|10
1650284400000|2022-04-18 12:20:00|14554.78|14434.78|14556.08|14436.08|14556.08|14436.08|14554.48|14434.48|10
1650284410000|2022-04-18 12:20:10|14556.7|14436.7|14556.68|14436.68|14557.86|14437.86|14556.68|14436.68|10
1650284420000|2022-04-18 12:20:20|14555.8|14435.8|14554.84|14434.84|14555.8|14435.8|14554.28|14434.28|10
1650284430000|2022-04-18 12:20:30|14554.79|14434.79|14553.28|14433.28|14554.93|14434.93|14553.28|14433.28|10
1650284440000|2022-04-18 12:20:40|14553.44|14433.44|14553.01|14433.01|14553.59|14433.59|14552.9|14432.9|9
1650284450000|2022-04-18 12:20:50|14553.15|14433.15|14553.05|14433.05|14553.43|14433.43|14553|14433|10
1650284460000|2022-04-18 12:21:00|14553.19|14433.19|14550.41|14430.41|14553.19|14433.19|14550.41|14430.41|10
1650284470000|2022-04-18 12:21:10|14550.77|14430.77|14550.5|14430.5|14551.41|14431.41|14549.74|14429.74|10
1650284480000|2022-04-18 12:21:20|14551.33|14431.33|14557.41|14437.41|14557.41|14437.41|14551.33|14431.33|10
1650284490000|2022-04-18 12:21:30|14557.46|14437.46|14558.86|14438.86|14559.49|14439.49|14557.46|14437.46|9
1650284500000|2022-04-18 12:21:40|14559.06|14439.06|14558.27|14438.27|14559.06|14439.06|14558.27|14438.27|10
1650284510000|2022-04-18 12:21:50|14557.72|14437.72|14557.25|14437.25|14557.72|14437.72|14556.83|14436.83|10
1650284520000|2022-04-18 12:22:00|14556.97|14436.97|14557.01|14437.01|14557.01|14437.01|14556.52|14436.52|9
1650284530000|2022-04-18 12:22:10|14557.24|14437.24|14558.55|14438.55|14558.55|14438.55|14556.94|14436.94|10
1650284540000|2022-04-18 12:22:20|14559.38|14439.38|14560.26|14440.26|14560.36|14440.36|14559.38|14439.38|10
1650284550000|2022-04-18 12:22:30|14560.36|14440.36|14560.83|14440.83|14561.53|14441.53|14560.05|14440.05|10
1650284560000|2022-04-18 12:22:40|14561.14|14441.14|14562.71|14442.71|14562.72|14442.72|14560.91|14440.91|10
1650284570000|2022-04-18 12:22:50|14562.27|14442.27|14565.49|14445.49|14565.49|14445.49|14562.27|14442.27|10
1650284580000|2022-04-18 12:23:00|14565.14|14445.14|14569.93|14449.93|14569.93|14449.93|14565.14|14445.14|10
1650284590000|2022-04-18 12:23:10|14569.94|14449.94|14568.72|14448.72|14569.94|14449.94|14568.72|14448.72|10
1650284600000|2022-04-18 12:23:20|14568.11|14448.11|14568.2|14448.2|14568.2|14448.2|14567.59|14447.59|10
1650284610000|2022-04-18 12:23:30|14568.53|14448.53|14568.05|14448.05|14569.1|14449.1|14568.05|14448.05|10
1650284620000|2022-04-18 12:23:40|14568.71|14448.71|14567.72|14447.72|14568.71|14448.71|14567.62|14447.62|10
1650284630000|2022-04-18 12:23:50|14566.69|14446.69|14569.59|14449.59|14569.59|14449.59|14566.47|14446.47|10
1650284640000|2022-04-18 12:24:00|14568.75|14448.75|14568.22|14448.22|14569.51|14449.51|14568.2|14448.2|9
1650284650000|2022-04-18 12:24:10|14568.85|14448.85|14568.51|14448.51|14568.94|14448.94|14568.31|14448.31|10
1650284660000|2022-04-18 12:24:20|14568.47|14448.47|14565.18|14445.18|14568.47|14448.47|14565.18|14445.18|10
1650284670000|2022-04-18 12:24:30|14565.07|14445.07|14561.34|14441.34|14565.07|14445.07|14561.34|14441.34|10
1650284680000|2022-04-18 12:24:40|14561.21|14441.21|14559.1|14439.1|14561.64|14441.64|14559.1|14439.1|10
1650284690000|2022-04-18 12:24:50|14559.17|14439.17|14557.56|14437.56|14559.17|14439.17|14557.56|14437.56|10
1650284700000|2022-04-18 12:25:00|14556.87|14436.87|14555.41|14435.41|14557.29|14437.29|14555.13|14435.13|10
1650284710000|2022-04-18 12:25:10|14555.89|14435.89|14550.35|14430.35|14555.89|14435.89|14550.35|14430.35|10
1650284720000|2022-04-18 12:25:20|14549.65|14429.65|14548.33|14428.33|14550.43|14430.43|14548.33|14428.33|10
1650284730000|2022-04-18 12:25:30|14548.86|14428.86|14549.77|14429.77|14549.77|14429.77|14547.82|14427.82|10
1650284740000|2022-04-18 12:25:40|14550.1|14430.1|14551.74|14431.74|14551.74|14431.74|14549.83|14429.83|10
1650284750000|2022-04-18 12:25:50|14551.49|14431.49|14552.3|14432.3|14552.3|14432.3|14551.46|14431.46|10
1650284760000|2022-04-18 12:26:00|14552.95|14432.95|14550.95|14430.95|14552.95|14432.95|14550.95|14430.95|9
1650284770000|2022-04-18 12:26:10|14550.85|14430.85|14550.61|14430.61|14551.3|14431.3|14550.51|14430.51|10
1650284780000|2022-04-18 12:26:20|14550.35|14430.35|14549.12|14429.12|14550.36|14430.36|14549.12|14429.12|10
1650284790000|2022-04-18 12:26:30|14549.2|14429.2|14549.2|14429.2|14549.65|14429.65|14547.96|14427.96|10
1650284800000|2022-04-18 12:26:40|14549.71|14429.71|14552.48|14432.48|14552.66|14432.66|14549.71|14429.71|9
1650284810000|2022-04-18 12:26:50|14552.72|14432.72|14552.44|14432.44|14553.61|14433.61|14552.44|14432.44|9
1650284820000|2022-04-18 12:27:00|14552.54|14432.54|14552.27|14432.27|14552.6|14432.6|14552.23|14432.23|9
1650284830000|2022-04-18 12:27:10|14552.21|14432.21|14552.43|14432.43|14552.43|14432.43|14551.33|14431.33|8
1650284840000|2022-04-18 12:27:20|14552.4|14432.4|14550.2|14430.2|14553.93|14433.93|14550.2|14430.2|10
1650284850000|2022-04-18 12:27:30|14550.73|14430.73|14550.29|14430.29|14550.85|14430.85|14550.17|14430.17|10
1650284860000|2022-04-18 12:27:40|14549.93|14429.93|14549.03|14429.03|14549.93|14429.93|14549|14429|10
1650284870000|2022-04-18 12:27:50|14548.34|14428.34|14546.01|14426.01|14548.34|14428.34|14546.01|14426.01|10
1650284880000|2022-04-18 12:28:00|14545.99|14425.99|14544.1|14424.1|14545.99|14425.99|14543.92|14423.92|10
1650284890000|2022-04-18 12:28:10|14544.19|14424.19|14545.41|14425.41|14545.85|14425.85|14544.19|14424.19|10
1650284900000|2022-04-18 12:28:20|14547.09|14427.09|14546.95|14426.95|14547.36|14427.36|14546.37|14426.37|9
1650284910000|2022-04-18 12:28:30|14547.09|14427.09|14545.94|14425.94|14547.45|14427.45|14545.94|14425.94|10
1650284920000|2022-04-18 12:28:40|14546.19|14426.19|14545.31|14425.31|14546.55|14426.55|14545.31|14425.31|10
1650284930000|2022-04-18 12:28:50|14545.35|14425.35|14544.43|14424.43|14545.4|14425.4|14544.29|14424.29|8
1650284940000|2022-04-18 12:29:00|14544.47|14424.47|14545.66|14425.66|14545.75|14425.75|14544.47|14424.47|10
1650284950000|2022-04-18 12:29:10|14545.62|14425.62|14547.65|14427.65|14547.65|14427.65|14545.62|14425.62|10
1650284960000|2022-04-18 12:29:20|14547.62|14427.62|14548.55|14428.55|14548.82|14428.82|14547.62|14427.62|10
1650284970000|2022-04-18 12:29:30|14548.73|14428.73|14549.36|14429.36|14549.44|14429.44|14548.19|14428.19|10
1650284980000|2022-04-18 12:29:40|14549.47|14429.47|14549.55|14429.55|14549.94|14429.94|14549.35|14429.35|10
1650284990000|2022-04-18 12:29:50|14549.92|14429.92|14550.94|14430.94|14550.99|14430.99|14549.92|14429.92|9
1650285000000|2022-04-18 12:30:00|14551.24|14431.24|14551.62|14431.62|14551.62|14431.62|14551.04|14431.04|9
1650285010000|2022-04-18 12:30:10|14551.51|14431.51|14553.99|14433.99|14553.99|14433.99|14551.35|14431.35|10
1650285020000|2022-04-18 12:30:20|14553.7|14433.7|14553.56|14433.56|14554.38|14434.38|14553.52|14433.52|10
1650285030000|2022-04-18 12:30:30|14553.24|14433.24|14549.94|14429.94|14553.24|14433.24|14549.81|14429.81|10
1650285040000|2022-04-18 12:30:40|14549.91|14429.91|14548.36|14428.36|14549.91|14429.91|14548.36|14428.36|10
1650285050000|2022-04-18 12:30:50|14548.04|14428.04|14546.39|14426.39|14548.04|14428.04|14546.39|14426.39|10
1650285060000|2022-04-18 12:31:00|14546.33|14426.33|14544.42|14424.42|14546.33|14426.33|14544.39|14424.39|10
1650285070000|2022-04-18 12:31:10|14544.32|14424.32|14542.7|14422.7|14544.32|14424.32|14542.7|14422.7|10
1650285080000|2022-04-18 12:31:20|14542.78|14422.78|14540.9|14420.9|14542.78|14422.78|14540.9|14420.9|10
1650285090000|2022-04-18 12:31:30|14540.48|14420.48|14540.19|14420.19|14540.64|14420.64|14540.17|14420.17|10
1650285100000|2022-04-18 12:31:40|14540.1|14420.1|14539.91|14419.91|14540.3|14420.3|14539.83|14419.83|10
1650285110000|2022-04-18 12:31:50|14540.61|14420.61|14543.57|14423.57|14543.57|14423.57|14540.26|14420.26|9
1650285120000|2022-04-18 12:32:00|14543.71|14423.71|14543.86|14423.86|14544.57|14424.57|14543.71|14423.71|10
1650285130000|2022-04-18 12:32:10|14544.23|14424.23|14543.7|14423.7|14544.69|14424.69|14543.42|14423.42|10
1650285140000|2022-04-18 12:32:20|14543.71|14423.71|14544.17|14424.17|14544.68|14424.68|14543.71|14423.71|10
1650285150000|2022-04-18 12:32:30|14544.57|14424.57|14542.57|14422.57|14544.63|14424.63|14542.57|14422.57|10
1650285160000|2022-04-18 12:32:40|14541.71|14421.71|14541.57|14421.57|14542.02|14422.02|14541.57|14421.57|9
1650285170000|2022-04-18 12:32:50|14541.25|14421.25|14541.69|14421.69|14542.29|14422.29|14541.25|14421.25|9
1650285180000|2022-04-18 12:33:00|14542.3|14422.3|14544.44|14424.44|14544.44|14424.44|14541.1|14421.1|10
1650285190000|2022-04-18 12:33:10|14545.38|14425.38|14549.09|14429.09|14549.09|14429.09|14545.38|14425.38|10
1650285200000|2022-04-18 12:33:20|14549.03|14429.03|14553.1|14433.1|14553.1|14433.1|14548.53|14428.53|10
1650285210000|2022-04-18 12:33:30|14554.34|14434.34|14559.87|14439.87|14559.87|14439.87|14554.34|14434.34|10
1650285220000|2022-04-18 12:33:40|14561.15|14441.15|14561.29|14441.29|14561.69|14441.69|14561.15|14441.15|10
1650285230000|2022-04-18 12:33:50|14561.59|14441.59|14562.63|14442.63|14562.63|14442.63|14561.3|14441.3|10
1650285240000|2022-04-18 12:34:00|14562.86|14442.86|14565.56|14445.56|14565.56|14445.56|14562.83|14442.83|10
1650285250000|2022-04-18 12:34:10|14565.38|14445.38|14570.26|14450.26|14570.26|14450.26|14564.83|14444.83|10
1650285260000|2022-04-18 12:34:20|14570.51|14450.51|14571.63|14451.63|14571.79|14451.79|14570.51|14450.51|10
1650285270000|2022-04-18 12:34:30|14572.01|14452.01|14571.96|14451.96|14572.82|14452.82|14571.96|14451.96|10
1650285280000|2022-04-18 12:34:40|14572.8|14452.8|14572.86|14452.86|14572.86|14452.86|14571.67|14451.67|9
1650285290000|2022-04-18 12:34:50|14572.79|14452.79|14574.17|14454.17|14575.37|14455.37|14572.79|14452.79|10
1650285300000|2022-04-18 12:35:00|14573.69|14453.69|14575.37|14455.37|14575.37|14455.37|14573.58|14453.58|10
1650285310000|2022-04-18 12:35:10|14575.49|14455.49|14576.57|14456.57|14576.57|14456.57|14575.36|14455.36|10
1650285320000|2022-04-18 12:35:20|14577.23|14457.23|14587.34|14467.34|14587.34|14467.34|14577.23|14457.23|10
1650285330000|2022-04-18 12:35:30|14589.84|14469.84|14607.06|14487.06|14608.52|14488.52|14589.84|14469.84|10
1650285340000|2022-04-18 12:35:40|14611.66|14491.66|14619.86|14499.86|14619.86|14499.86|14608.74|14488.74|10
1650285350000|2022-04-18 12:35:50|14623.88|14503.88|14621.02|14501.02|14625.08|14505.08|14621.02|14501.02|10
1650285360000|2022-04-18 12:36:00|14620.73|14500.73|14619.64|14499.64|14620.98|14500.98|14619.64|14499.64|10
1650285370000|2022-04-18 12:36:10|14619.82|14499.82|14623.68|14503.68|14623.83|14503.83|14619.82|14499.82|10
1650285380000|2022-04-18 12:36:20|14623.42|14503.42|14620.02|14500.02|14623.42|14503.42|14620.02|14500.02|10
1650285390000|2022-04-18 12:36:30|14619.81|14499.81|14613.69|14493.69|14620.07|14500.07|14613.69|14493.69|10
1650285400000|2022-04-18 12:36:40|14613.56|14493.56|14612.58|14492.58|14613.88|14493.88|14612.58|14492.58|9
1650285410000|2022-04-18 12:36:50|14614.25|14494.25|14613.58|14493.58|14614.25|14494.25|14613.58|14493.58|10
1650285420000|2022-04-18 12:37:00|14614.21|14494.21|14612.03|14492.03|14615.2|14495.2|14612.03|14492.03|10
1650285430000|2022-04-18 12:37:10|14612.1|14492.1|14611.77|14491.77|14612.34|14492.34|14611.04|14491.04|10
1650285440000|2022-04-18 12:37:20|14611.67|14491.67|14607.47|14487.47|14611.67|14491.67|14607.47|14487.47|10
1650285450000|2022-04-18 12:37:30|14606.2|14486.2|14605.12|14485.12|14608.26|14488.26|14605.12|14485.12|10
1650285460000|2022-04-18 12:37:40|14605.22|14485.22|14601.48|14481.48|14605.22|14485.22|14601.48|14481.48|10
1650285470000|2022-04-18 12:37:50|14600.56|14480.56|14600.69|14480.69|14601.18|14481.18|14599.96|14479.96|10
1650285480000|2022-04-18 12:38:00|14600.14|14480.14|14597.82|14477.82|14600.28|14480.28|14597.43|14477.43|10
1650285490000|2022-04-18 12:38:10|14596.95|14476.95|14599.27|14479.27|14599.27|14479.27|14596.95|14476.95|10
1650285500000|2022-04-18 12:38:20|14600.7|14480.7|14600.97|14480.97|14601.66|14481.66|14599.47|14479.47|10
1650285510000|2022-04-18 12:38:30|14599.31|14479.31|14598.86|14478.86|14600.17|14480.17|14598.28|14478.28|10
1650285520000|2022-04-18 12:38:40|14598.71|14478.71|14601.32|14481.32|14601.32|14481.32|14598.43|14478.43|10
1650285530000|2022-04-18 12:38:50|14601.34|14481.34|14602.87|14482.87|14602.87|14482.87|14601.25|14481.25|10
1650285540000|2022-04-18 12:39:00|14602.99|14482.99|14609.26|14489.26|14609.26|14489.26|14602.99|14482.99|10
1650285550000|2022-04-18 12:39:10|14609.08|14489.08|14608.76|14488.76|14609.08|14489.08|14607.67|14487.67|10
1650285560000|2022-04-18 12:39:20|14609.3|14489.3|14610.38|14490.38|14610.38|14490.38|14609.1|14489.1|10
1650285570000|2022-04-18 12:39:30|14610.4|14490.4|14610.73|14490.73|14611.3|14491.3|14610.4|14490.4|10
1650285580000|2022-04-18 12:39:40|14610.62|14490.62|14608.99|14488.99|14610.62|14490.62|14608.95|14488.95|10
1650285590000|2022-04-18 12:39:50|14608.27|14488.27|14604.16|14484.16|14609.19|14489.19|14604.16|14484.16|10
1650285600000|2022-04-18 12:40:00|14604.47|14484.47|14601.13|14481.13|14604.8|14484.8|14601.13|14481.13|10
1650285610000|2022-04-18 12:40:10|14600.91|14480.91|14600.23|14480.23|14600.99|14480.99|14600.22|14480.22|9
1650285620000|2022-04-18 12:40:20|14600.86|14480.86|14601.2|14481.2|14601.34|14481.34|14600.83|14480.83|10
1650285630000|2022-04-18 12:40:30|14601.41|14481.41|14602.95|14482.95|14602.95|14482.95|14601.38|14481.38|10
1650285640000|2022-04-18 12:40:40|14602.98|14482.98|14603.51|14483.51|14603.58|14483.58|14602.93|14482.93|10
1650285650000|2022-04-18 12:40:50|14603.48|14483.48|14604.57|14484.57|14604.57|14484.57|14603.48|14483.48|9
1650285660000|2022-04-18 12:41:00|14603.78|14483.78|14603.22|14483.22|14603.78|14483.78|14603.22|14483.22|10
1650285670000|2022-04-18 12:41:10|14603.26|14483.26|14602.37|14482.37|14603.26|14483.26|14602.37|14482.37|9
1650285680000|2022-04-18 12:41:20|14602.68|14482.68|14601.86|14481.86|14602.68|14482.68|14601.29|14481.29|10
1650285690000|2022-04-18 12:41:30|14601.98|14481.98|14604.22|14484.22|14604.22|14484.22|14601.98|14481.98|10
1650285700000|2022-04-18 12:41:40|14604.14|14484.14|14610.38|14490.38|14610.38|14490.38|14604.14|14484.14|9
1650285710000|2022-04-18 12:41:50|14611.05|14491.05|14611.85|14491.85|14612.21|14492.21|14611.05|14491.05|10
1650285720000|2022-04-18 12:42:00|14612.13|14492.13|14612.43|14492.43|14612.57|14492.57|14612.13|14492.13|10
1650285730000|2022-04-18 12:42:10|14612.45|14492.45|14612.47|14492.47|14612.86|14492.86|14612.37|14492.37|9
1650285740000|2022-04-18 12:42:20|14611.97|14491.97|14610.56|14490.56|14611.97|14491.97|14609.06|14489.06|10
1650285750000|2022-04-18 12:42:30|14610.12|14490.12|14610.46|14490.46|14611.01|14491.01|14610.12|14490.12|9
1650285760000|2022-04-18 12:42:40|14610.39|14490.39|14610.68|14490.68|14610.83|14490.83|14610.23|14490.23|10
1650285770000|2022-04-18 12:42:50|14610.45|14490.45|14610.19|14490.19|14610.45|14490.45|14609.8|14489.8|10
1650285780000|2022-04-18 12:43:00|14610.15|14490.15|14610.16|14490.16|14610.29|14490.29|14609.63|14489.63|10
1650285790000|2022-04-18 12:43:10|14610.74|14490.74|14614.51|14494.51|14614.51|14494.51|14610.74|14490.74|10
1650285800000|2022-04-18 12:43:20|14614.48|14494.48|14618.52|14498.52|14618.52|14498.52|14614.48|14494.48|10
1650285810000|2022-04-18 12:43:30|14619.11|14499.11|14619.4|14499.4|14620.32|14500.32|14619.11|14499.11|10
1650285820000|2022-04-18 12:43:40|14619.38|14499.38|14617.78|14497.78|14619.38|14499.38|14617.78|14497.78|10
1650285830000|2022-04-18 12:43:50|14617.6|14497.6|14617.11|14497.11|14617.6|14497.6|14617.04|14497.04|10
1650285840000|2022-04-18 12:44:00|14617.1|14497.1|14614.54|14494.54|14617.1|14497.1|14614.47|14494.47|10
1650285850000|2022-04-18 12:44:10|14614.44|14494.44|14613.87|14493.87|14614.44|14494.44|14613.37|14493.37|9
1650285860000|2022-04-18 12:44:20|14613.8|14493.8|14613.48|14493.48|14613.8|14493.8|14613.39|14493.39|9
1650285870000|2022-04-18 12:44:30|14613.53|14493.53|14610.1|14490.1|14613.53|14493.53|14610.1|14490.1|9
1650285880000|2022-04-18 12:44:40|14609.99|14489.99|14608.04|14488.04|14609.99|14489.99|14606.84|14486.84|10
1650285890000|2022-04-18 12:44:50|14608.23|14488.23|14606.73|14486.73|14608.23|14488.23|14606.73|14486.73|10
1650285900000|2022-04-18 12:45:00|14606.78|14486.78|14608.93|14488.93|14608.93|14488.93|14606.78|14486.78|10
1650285910000|2022-04-18 12:45:10|14609.08|14489.08|14610.43|14490.43|14610.58|14490.58|14608.91|14488.91|9
1650285920000|2022-04-18 12:45:20|14610.77|14490.77|14610.84|14490.84|14611.58|14491.58|14610.49|14490.49|10
1650285930000|2022-04-18 12:45:30|14610.49|14490.49|14610.34|14490.34|14610.52|14490.52|14610.09|14490.09|10
1650285940000|2022-04-18 12:45:40|14610.38|14490.38|14610.61|14490.61|14610.62|14490.62|14610.38|14490.38|10
1650285950000|2022-04-18 12:45:50|14610.27|14490.27|14609.16|14489.16|14610.5|14490.5|14609.16|14489.16|10
1650285960000|2022-04-18 12:46:00|14609.18|14489.18|14604.36|14484.36|14609.18|14489.18|14604.36|14484.36|10
1650285970000|2022-04-18 12:46:10|14604.08|14484.08|14599.65|14479.65|14604.11|14484.11|14599.65|14479.65|10
1650285980000|2022-04-18 12:46:20|14599.16|14479.16|14599.04|14479.04|14599.16|14479.16|14598.27|14478.27|9
1650285990000|2022-04-18 12:46:30|14599.17|14479.17|14598.57|14478.57|14599.2|14479.2|14598.57|14478.57|10
1650286000000|2022-04-18 12:46:40|14597.15|14477.15|14598.22|14478.22|14598.22|14478.22|14596.8|14476.8|10
1650286010000|2022-04-18 12:46:50|14598.29|14478.29|14597.59|14477.59|14598.59|14478.59|14597.45|14477.45|10
1650286020000|2022-04-18 12:47:00|14598.72|14478.72|14599.77|14479.77|14599.87|14479.87|14598.07|14478.07|10
1650286030000|2022-04-18 12:47:10|14600.96|14480.96|14604.61|14484.61|14604.61|14484.61|14600.96|14480.96|10
1650286040000|2022-04-18 12:47:20|14604.84|14484.84|14608.99|14488.99|14608.99|14488.99|14604.74|14484.74|10
1650286050000|2022-04-18 12:47:30|14609.47|14489.47|14615|14495|14615|14495|14609.47|14489.47|10
1650286060000|2022-04-18 12:47:40|14616.61|14496.61|14620.35|14500.35|14620.59|14500.59|14616.61|14496.61|10
1650286070000|2022-04-18 12:47:50|14620.18|14500.18|14620.75|14500.75|14620.94|14500.94|14620.17|14500.17|10
1650286080000|2022-04-18 12:48:00|14620.86|14500.86|14621.05|14501.05|14621.34|14501.34|14620.33|14500.33|10
1650286090000|2022-04-18 12:48:10|14620.9|14500.9|14619.52|14499.52|14620.9|14500.9|14619.42|14499.42|10
1650286100000|2022-04-18 12:48:20|14619.61|14499.61|14619.49|14499.49|14619.63|14499.63|14619.32|14499.32|10
1650286110000|2022-04-18 12:48:30|14618.46|14498.46|14617.98|14497.98|14618.86|14498.86|14617.11|14497.11|9
1650286120000|2022-04-18 12:48:40|14618.05|14498.05|14620.06|14500.06|14620.06|14500.06|14618.05|14498.05|10
1650286130000|2022-04-18 12:48:50|14620.25|14500.25|14619.74|14499.74|14620.45|14500.45|14619.35|14499.35|9
1650286140000|2022-04-18 12:49:00|14619.77|14499.77|14618.67|14498.67|14620.04|14500.04|14618.67|14498.67|9
1650286150000|2022-04-18 12:49:10|14618.49|14498.49|14618.69|14498.69|14618.99|14498.99|14618.27|14498.27|10
1650286160000|2022-04-18 12:49:20|14617.59|14497.59|14618.13|14498.13|14618.13|14498.13|14617.55|14497.55|8
1650286170000|2022-04-18 12:49:30|14617.73|14497.73|14619.39|14499.39|14620.43|14500.43|14617.73|14497.73|9
1650286180000|2022-04-18 12:49:40|14619.98|14499.98|14619.83|14499.83|14620.45|14500.45|14619.5|14499.5|9
1650286190000|2022-04-18 12:49:50|14619.99|14499.99|14621.31|14501.31|14621.31|14501.31|14619.46|14499.46|10
1650286200000|2022-04-18 12:50:00|14621.73|14501.73|14624.9|14504.9|14625.13|14505.13|14621.51|14501.51|10
1650286210000|2022-04-18 12:50:10|14625.52|14505.52|14626.3|14506.3|14627.36|14507.36|14625.09|14505.09|10
1650286220000|2022-04-18 12:50:20|14626.5|14506.5|14628.67|14508.67|14628.67|14508.67|14626.28|14506.28|10
1650286230000|2022-04-18 12:50:30|14627.33|14507.33|14631.83|14511.83|14633.05|14513.05|14627.33|14507.33|10
1650286240000|2022-04-18 12:50:40|14631.42|14511.42|14628.9|14508.9|14631.42|14511.42|14628.46|14508.46|9
1650286250000|2022-04-18 12:50:50|14628.11|14508.11|14628.69|14508.69|14628.69|14508.69|14627.68|14507.68|10
1650286260000|2022-04-18 12:51:00|14628.82|14508.82|14628.07|14508.07|14629.16|14509.16|14628.01|14508.01|10
1650286270000|2022-04-18 12:51:10|14628.05|14508.05|14628.24|14508.24|14628.39|14508.39|14627.48|14507.48|10
1650286280000|2022-04-18 12:51:20|14628.08|14508.08|14629.34|14509.34|14629.34|14509.34|14627.97|14507.97|10
1650286290000|2022-04-18 12:51:30|14629.36|14509.36|14629.86|14509.86|14629.87|14509.87|14629.36|14509.36|10
1650286300000|2022-04-18 12:51:40|14629.64|14509.64|14631.13|14511.13|14631.13|14511.13|14629.64|14509.64|10
1650286310000|2022-04-18 12:51:50|14631.14|14511.14|14637.11|14517.11|14637.11|14517.11|14631.14|14511.14|10
1650286320000|2022-04-18 12:52:00|14637.36|14517.36|14637.37|14517.37|14637.43|14517.43|14636.22|14516.22|10
1650286330000|2022-04-18 12:52:10|14637.4|14517.4|14635.68|14515.68|14637.4|14517.4|14635.68|14515.68|10
1650286340000|2022-04-18 12:52:20|14635.59|14515.59|14633.18|14513.18|14636.49|14516.49|14633.18|14513.18|10
1650286350000|2022-04-18 12:52:30|14633.42|14513.42|14629.35|14509.35|14633.42|14513.42|14629.35|14509.35|10
1650286360000|2022-04-18 12:52:40|14628.69|14508.69|14627.21|14507.21|14628.92|14508.92|14627.21|14507.21|10
1650286370000|2022-04-18 12:52:50|14626.7|14506.7|14625.15|14505.15|14626.78|14506.78|14624.85|14504.85|10
1650286380000|2022-04-18 12:53:00|14625.35|14505.35|14625.18|14505.18|14625.55|14505.55|14625.14|14505.14|10
1650286390000|2022-04-18 12:53:10|14625.26|14505.26|14625.48|14505.48|14626.32|14506.32|14625.26|14505.26|9
1650286400000|2022-04-18 12:53:20|14625.34|14505.34|14624.48|14504.48|14625.68|14505.68|14624.1|14504.1|10
1650286410000|2022-04-18 12:53:30|14624.58|14504.58|14624.98|14504.98|14624.98|14504.98|14624.33|14504.33|10
1650286420000|2022-04-18 12:53:40|14624.81|14504.81|14626.73|14506.73|14626.73|14506.73|14624.81|14504.81|10
1650286430000|2022-04-18 12:53:50|14627.1|14507.1|14629.87|14509.87|14629.87|14509.87|14627.1|14507.1|10
1650286440000|2022-04-18 12:54:00|14629.52|14509.52|14629.96|14509.96|14630.94|14510.94|14629.52|14509.52|9
1650286450000|2022-04-18 12:54:10|14630.05|14510.05|14631.99|14511.99|14632.11|14512.11|14630.05|14510.05|10
1650286460000|2022-04-18 12:54:20|14631.73|14511.73|14631.4|14511.4|14632.26|14512.26|14631.4|14511.4|10
1650286470000|2022-04-18 12:54:30|14631.65|14511.65|14632.58|14512.58|14633.45|14513.45|14630.91|14510.91|10
1650286480000|2022-04-18 12:54:40|14632.41|14512.41|14632.82|14512.82|14633.4|14513.4|14632.13|14512.13|10
1650286490000|2022-04-18 12:54:50|14633.25|14513.25|14631.83|14511.83|14633.57|14513.57|14631.83|14511.83|10
1650286500000|2022-04-18 12:55:00|14631.99|14511.99|14631.83|14511.83|14632.52|14512.52|14631.32|14511.32|10
1650286510000|2022-04-18 12:55:10|14632.84|14512.84|14635.89|14515.89|14635.89|14515.89|14632.33|14512.33|9
1650286520000|2022-04-18 12:55:20|14637.41|14517.41|14639.39|14519.39|14639.39|14519.39|14637.41|14517.41|10
1650286530000|2022-04-18 12:55:30|14639.4|14519.4|14638.76|14518.76|14640.46|14520.46|14638.16|14518.16|10
1650286540000|2022-04-18 12:55:40|14638.73|14518.73|14640.55|14520.55|14640.66|14520.66|14638.73|14518.73|10
1650286550000|2022-04-18 12:55:50|14640.4|14520.4|14640.7|14520.7|14641.32|14521.32|14640.4|14520.4|10
1650286560000|2022-04-18 12:56:00|14641.47|14521.47|14643.05|14523.05|14643.05|14523.05|14640.84|14520.84|10
1650286570000|2022-04-18 12:56:10|14642.7|14522.7|14643.01|14523.01|14644.29|14524.29|14642.7|14522.7|10
1650286580000|2022-04-18 12:56:20|14642.96|14522.96|14642.87|14522.87|14643.19|14523.19|14642.04|14522.04|10
1650286590000|2022-04-18 12:56:30|14643.07|14523.07|14642.53|14522.53|14643.87|14523.87|14642.53|14522.53|10
1650286600000|2022-04-18 12:56:40|14642.64|14522.64|14645.24|14525.24|14645.31|14525.31|14642.03|14522.03|10
1650286610000|2022-04-18 12:56:50|14645.79|14525.79|14649|14529|14651.43|14531.43|14645.79|14525.79|10
1650286620000|2022-04-18 12:57:00|14649.38|14529.38|14646.98|14526.98|14649.38|14529.38|14646.27|14526.27|10
1650286630000|2022-04-18 12:57:10|14646.93|14526.93|14641.1|14521.1|14647.03|14527.03|14641.1|14521.1|10
1650286640000|2022-04-18 12:57:20|14641.04|14521.04|14638.8|14518.8|14641.04|14521.04|14638.69|14518.69|10
1650286650000|2022-04-18 12:57:30|14638.35|14518.35|14637.76|14517.76|14638.35|14518.35|14636.48|14516.48|10
1650286660000|2022-04-18 12:57:40|14637.51|14517.51|14634.67|14514.67|14637.51|14517.51|14634.67|14514.67|10
1650286670000|2022-04-18 12:57:50|14634.52|14514.52|14634.63|14514.63|14635.04|14515.04|14634.48|14514.48|10
1650286680000|2022-04-18 12:58:00|14634.91|14514.91|14631.42|14511.42|14634.91|14514.91|14631.42|14511.42|10
1650286690000|2022-04-18 12:58:10|14631.39|14511.39|14631.09|14511.09|14632.45|14512.45|14630.76|14510.76|10
1650286700000|2022-04-18 12:58:20|14629.68|14509.68|14630.2|14510.2|14630.2|14510.2|14629.11|14509.11|10
1650286710000|2022-04-18 12:58:30|14629.67|14509.67|14628.59|14508.59|14630.52|14510.52|14628.59|14508.59|10
1650286720000|2022-04-18 12:58:40|14629.29|14509.29|14630.16|14510.16|14630.25|14510.25|14628.86|14508.86|10
1650286730000|2022-04-18 12:58:50|14630.15|14510.15|14629.91|14509.91|14630.43|14510.43|14629.68|14509.68|10
1650286740000|2022-04-18 12:59:00|14629.37|14509.37|14629.25|14509.25|14629.37|14509.37|14628.98|14508.98|10
1650286750000|2022-04-18 12:59:10|14629.36|14509.36|14629.73|14509.73|14630.22|14510.22|14629.17|14509.17|10
1650286760000|2022-04-18 12:59:20|14630.72|14510.72|14631.03|14511.03|14631.03|14511.03|14630.32|14510.32|10
1650286770000|2022-04-18 12:59:30|14631.22|14511.22|14629.76|14509.76|14631.22|14511.22|14629.76|14509.76|9
1650286780000|2022-04-18 12:59:40|14629.94|14509.94|14629|14509|14630.02|14510.02|14628.71|14508.71|10
1650286790000|2022-04-18 12:59:50|14628.82|14508.82|14627.28|14507.28|14628.82|14508.82|14627.28|14507.28|10
1650286800000|2022-04-18 13:00:00|14627.49|14507.49|14628.82|14508.82|14628.82|14508.82|14626.92|14506.92|10
1650286810000|2022-04-18 13:00:10|14628.01|14508.01|14628.21|14508.21|14628.22|14508.22|14627.42|14507.42|8
1650286820000|2022-04-18 13:00:20|14627.45|14507.45|14627.76|14507.76|14627.92|14507.92|14627.28|14507.28|10
1650286830000|2022-04-18 13:00:30|14627.7|14507.7|14624.53|14504.53|14627.7|14507.7|14624.53|14504.53|10
1650286840000|2022-04-18 13:00:40|14625.15|14505.15|14623.29|14503.29|14625.15|14505.15|14622.31|14502.31|10
1650286850000|2022-04-18 13:00:50|14621.41|14501.41|14619.63|14499.63|14622.69|14502.69|14619.62|14499.62|10
1650286860000|2022-04-18 13:01:00|14618.47|14498.47|14613.95|14493.95|14618.47|14498.47|14613.95|14493.95|10
1650286870000|2022-04-18 13:01:10|14613.8|14493.8|14612.11|14492.11|14613.8|14493.8|14612.11|14492.11|10
1650286880000|2022-04-18 13:01:20|14611.85|14491.85|14610.16|14490.16|14611.99|14491.99|14609.82|14489.82|9
1650286890000|2022-04-18 13:01:30|14610.66|14490.66|14608.75|14488.75|14610.66|14490.66|14608.75|14488.75|10
1650286900000|2022-04-18 13:01:40|14608.59|14488.59|14608.84|14488.84|14608.96|14488.96|14608.44|14488.44|9
1650286910000|2022-04-18 13:01:50|14608.52|14488.52|14608.85|14488.85|14608.99|14488.99|14608.19|14488.19|10
1650286920000|2022-04-18 13:02:00|14608.87|14488.87|14606.98|14486.98|14608.87|14488.87|14606.98|14486.98|10
1650286930000|2022-04-18 13:02:10|14606.79|14486.79|14606.83|14486.83|14606.87|14486.87|14606.06|14486.06|10
1650286940000|2022-04-18 13:02:20|14606.73|14486.73|14607.26|14487.26|14607.26|14487.26|14606.57|14486.57|9
1650286950000|2022-04-18 13:02:30|14606.74|14486.74|14607.29|14487.29|14607.29|14487.29|14606.52|14486.52|10
1650286960000|2022-04-18 13:02:40|14606.96|14486.96|14610.52|14490.52|14610.52|14490.52|14606.96|14486.96|9
1650286970000|2022-04-18 13:02:50|14610.48|14490.48|14610.46|14490.46|14610.73|14490.73|14609.74|14489.74|10
1650286980000|2022-04-18 13:03:00|14611.38|14491.38|14616.07|14496.07|14616.07|14496.07|14611.38|14491.38|9
1650286990000|2022-04-18 13:03:10|14615.84|14495.84|14622.77|14502.77|14622.77|14502.77|14615.84|14495.84|10
1650287000000|2022-04-18 13:03:20|14623.89|14503.89|14630.57|14510.57|14630.57|14510.57|14623.89|14503.89|10
1650287010000|2022-04-18 13:03:30|14630.63|14510.63|14636.29|14516.29|14636.29|14516.29|14630.63|14510.63|10
1650287020000|2022-04-18 13:03:40|14636.41|14516.41|14638.59|14518.59|14639.3|14519.3|14636.41|14516.41|10
1650287030000|2022-04-18 13:03:50|14639.78|14519.78|14643.2|14523.2|14643.2|14523.2|14639.78|14519.78|10
1650287040000|2022-04-18 13:04:00|14642.76|14522.76|14642.84|14522.84|14642.9|14522.9|14642.12|14522.12|10
1650287050000|2022-04-18 13:04:10|14643.14|14523.14|14646.55|14526.55|14646.6|14526.6|14643.14|14523.14|10
1650287060000|2022-04-18 13:04:20|14647.46|14527.46|14649.31|14529.31|14649.31|14529.31|14646.73|14526.73|10
1650287070000|2022-04-18 13:04:30|14649.94|14529.94|14652.18|14532.18|14652.31|14532.31|14649.94|14529.94|9
1650287080000|2022-04-18 13:04:40|14652.22|14532.22|14654.43|14534.43|14654.43|14534.43|14652.22|14532.22|10
1650287090000|2022-04-18 13:04:50|14652.81|14532.81|14651.51|14531.51|14655.27|14535.27|14651.51|14531.51|10
1650287100000|2022-04-18 13:05:00|14648.96|14528.96|14641.12|14521.12|14650.78|14530.78|14641.12|14521.12|10
1650287110000|2022-04-18 13:05:10|14640|14520|14633.26|14513.26|14640|14520|14633.26|14513.26|10
1650287120000|2022-04-18 13:05:20|14630.15|14510.15|14630.23|14510.23|14630.39|14510.39|14629.49|14509.49|7
1650287130000|2022-04-18 13:05:30|14630.73|14510.73|14631.85|14511.85|14632.29|14512.29|14630.02|14510.02|10
1650287140000|2022-04-18 13:05:40|14632.53|14512.53|14633|14513|14633.44|14513.44|14632.53|14512.53|10
1650287150000|2022-04-18 13:05:50|14632.95|14512.95|14632.48|14512.48|14633.51|14513.51|14631.75|14511.75|10
1650287160000|2022-04-18 13:06:00|14632.46|14512.46|14631.69|14511.69|14632.46|14512.46|14631.33|14511.33|9
1650287170000|2022-04-18 13:06:10|14631.37|14511.37|14630.2|14510.2|14632.26|14512.26|14630.2|14510.2|10
1650287180000|2022-04-18 13:06:20|14629.89|14509.89|14629.91|14509.91|14630.14|14510.14|14629.69|14509.69|10
1650287190000|2022-04-18 13:06:30|14629.57|14509.57|14629.46|14509.46|14629.75|14509.75|14628.98|14508.98|9
1650287200000|2022-04-18 13:06:40|14629.52|14509.52|14627.54|14507.54|14629.52|14509.52|14627.33|14507.33|10
1650287210000|2022-04-18 13:06:50|14627.58|14507.58|14626.9|14506.9|14627.68|14507.68|14626.44|14506.44|10
1650287220000|2022-04-18 13:07:00|14626.35|14506.35|14627.21|14507.21|14627.43|14507.43|14625.81|14505.81|10
1650287230000|2022-04-18 13:07:10|14627.25|14507.25|14628.2|14508.2|14628.29|14508.29|14627.25|14507.25|10
1650287240000|2022-04-18 13:07:20|14628.17|14508.17|14626.43|14506.43|14628.83|14508.83|14626.43|14506.43|10
1650287250000|2022-04-18 13:07:30|14626.23|14506.23|14626.23|14506.23|14626.73|14506.73|14626.18|14506.18|10
1650287260000|2022-04-18 13:07:40|14626.39|14506.39|14625.33|14505.33|14626.39|14506.39|14625.2|14505.2|10
1650287270000|2022-04-18 13:07:50|14625.24|14505.24|14624.75|14504.75|14626.27|14506.27|14624.75|14504.75|10
1650287280000|2022-04-18 13:08:00|14624.86|14504.86|14624.18|14504.18|14625.04|14505.04|14623.94|14503.94|10
1650287290000|2022-04-18 13:08:10|14623.69|14503.69|14622.57|14502.57|14623.69|14503.69|14622.5|14502.5|10
1650287300000|2022-04-18 13:08:20|14622.59|14502.59|14622.17|14502.17|14622.64|14502.64|14622.01|14502.01|10
1650287310000|2022-04-18 13:08:30|14622.44|14502.44|14621.25|14501.25|14622.61|14502.61|14621.25|14501.25|10
1650287320000|2022-04-18 13:08:40|14621.97|14501.97|14621.64|14501.64|14622.37|14502.37|14621.64|14501.64|10
1650287330000|2022-04-18 13:08:50|14621.5|14501.5|14620.32|14500.32|14621.5|14501.5|14620.32|14500.32|9
1650287340000|2022-04-18 13:09:00|14620.31|14500.31|14616.49|14496.49|14620.31|14500.31|14616.49|14496.49|10
1650287350000|2022-04-18 13:09:10|14616.32|14496.32|14614.75|14494.75|14616.32|14496.32|14614.5|14494.5|10
1650287360000|2022-04-18 13:09:20|14614.48|14494.48|14613.51|14493.51|14614.64|14494.64|14613.37|14493.37|10
1650287370000|2022-04-18 13:09:30|14613.09|14493.09|14612.73|14492.73|14613.25|14493.25|14612.42|14492.42|10
1650287380000|2022-04-18 13:09:40|14612.11|14492.11|14611.94|14491.94|14612.31|14492.31|14611.85|14491.85|10
1650287390000|2022-04-18 13:09:50|14612.04|14492.04|14612.39|14492.39|14612.57|14492.57|14612.04|14492.04|9
1650287400000|2022-04-18 13:10:00|14612.34|14492.34|14611.8|14491.8|14612.34|14492.34|14611.75|14491.75|10
1650287410000|2022-04-18 13:10:10|14611.5|14491.5|14606.02|14486.02|14611.5|14491.5|14606.02|14486.02|10
1650287420000|2022-04-18 13:10:20|14605.65|14485.65|14605.23|14485.23|14605.65|14485.65|14604.92|14484.92|10
1650287430000|2022-04-18 13:10:30|14606.24|14486.24|14608.99|14488.99|14608.99|14488.99|14606.24|14486.24|10
1650287440000|2022-04-18 13:10:40|14609.43|14489.43|14610.61|14490.61|14610.61|14490.61|14609.43|14489.43|10
1650287450000|2022-04-18 13:10:50|14610.76|14490.76|14611.92|14491.92|14611.92|14491.92|14610.76|14490.76|10
1650287460000|2022-04-18 13:11:00|14612.22|14492.22|14612.33|14492.33|14612.54|14492.54|14612.2|14492.2|10
1650287470000|2022-04-18 13:11:10|14612.52|14492.52|14614.16|14494.16|14614.16|14494.16|14612.43|14492.43|9
1650287480000|2022-04-18 13:11:20|14614.2|14494.2|14612.86|14492.86|14614.2|14494.2|14612.73|14492.73|9
1650287490000|2022-04-18 13:11:30|14612.77|14492.77|14611.06|14491.06|14612.99|14492.99|14611.06|14491.06|9
1650287500000|2022-04-18 13:11:40|14611.02|14491.02|14610.03|14490.03|14611.02|14491.02|14610.03|14490.03|9
1650287510000|2022-04-18 13:11:50|14610.16|14490.16|14609.46|14489.46|14610.16|14490.16|14609.39|14489.39|10
1650287520000|2022-04-18 13:12:00|14609.51|14489.51|14607.49|14487.49|14609.51|14489.51|14607.49|14487.49|10
1650287530000|2022-04-18 13:12:10|14606.67|14486.67|14600.43|14480.43|14606.67|14486.67|14600.43|14480.43|10
1650287540000|2022-04-18 13:12:20|14600.09|14480.09|14599.1|14479.1|14600.09|14480.09|14599.09|14479.09|10
1650287550000|2022-04-18 13:12:30|14598.97|14478.97|14599.59|14479.59|14599.91|14479.91|14598.97|14478.97|10
1650287560000|2022-04-18 13:12:40|14599.85|14479.85|14599.59|14479.59|14601.41|14481.41|14599.59|14479.59|10
1650287570000|2022-04-18 13:12:50|14598.93|14478.93|14599.93|14479.93|14600|14480|14598.93|14478.93|10
1650287580000|2022-04-18 13:13:00|14600.01|14480.01|14601.13|14481.13|14601.13|14481.13|14599.78|14479.78|9
1650287590000|2022-04-18 13:13:10|14601.38|14481.38|14604.12|14484.12|14604.17|14484.17|14601.38|14481.38|10
1650287600000|2022-04-18 13:13:20|14606.02|14486.02|14610.55|14490.55|14610.55|14490.55|14606.02|14486.02|10
1650287610000|2022-04-18 13:13:30|14610.86|14490.86|14611.29|14491.29|14611.29|14491.29|14609.89|14489.89|10
1650287620000|2022-04-18 13:13:40|14611.09|14491.09|14611.36|14491.36|14611.52|14491.52|14611.09|14491.09|9
1650287630000|2022-04-18 13:13:50|14611.04|14491.04|14612.74|14492.74|14612.74|14492.74|14611.04|14491.04|10
1650287640000|2022-04-18 13:14:00|14611.72|14491.72|14610.69|14490.69|14611.72|14491.72|14610.69|14490.69|8
1650287650000|2022-04-18 13:14:10|14610.68|14490.68|14610.64|14490.64|14611.08|14491.08|14610.55|14490.55|9
1650287660000|2022-04-18 13:14:20|14610.75|14490.75|14611.41|14491.41|14611.41|14491.41|14610.56|14490.56|10
1650287670000|2022-04-18 13:14:30|14611.43|14491.43|14611.18|14491.18|14611.53|14491.53|14611.15|14491.15|10
1650287680000|2022-04-18 13:14:40|14611.35|14491.35|14611.91|14491.91|14613.46|14493.46|14611.34|14491.34|10
1650287690000|2022-04-18 13:14:50|14611.65|14491.65|14610.45|14490.45|14611.65|14491.65|14610.4|14490.4|10
1650287700000|2022-04-18 13:15:00|14609.71|14489.71|14610.18|14490.18|14610.18|14490.18|14608.88|14488.88|10
1650287710000|2022-04-18 13:15:10|14610.61|14490.61|14611.03|14491.03|14611.54|14491.54|14610.61|14490.61|10
1650287720000|2022-04-18 13:15:20|14610.5|14490.5|14605.53|14485.53|14610.5|14490.5|14605.45|14485.45|10
1650287730000|2022-04-18 13:15:30|14605.6|14485.6|14604.77|14484.77|14605.6|14485.6|14604.77|14484.77|10
1650287740000|2022-04-18 13:15:40|14604.4|14484.4|14602.16|14482.16|14604.4|14484.4|14602.16|14482.16|10
1650287750000|2022-04-18 13:15:50|14602.06|14482.06|14600.42|14480.42|14602.06|14482.06|14600.37|14480.37|10
1650287760000|2022-04-18 13:16:00|14600.34|14480.34|14599.57|14479.57|14600.52|14480.52|14599.57|14479.57|10
1650287770000|2022-04-18 13:16:10|14599.53|14479.53|14594.71|14474.71|14599.53|14479.53|14594.71|14474.71|10
1650287780000|2022-04-18 13:16:20|14594.19|14474.19|14591.85|14471.85|14594.19|14474.19|14591.58|14471.58|10
1650287790000|2022-04-18 13:16:30|14591.35|14471.35|14590.43|14470.43|14591.68|14471.68|14590.43|14470.43|10
1650287800000|2022-04-18 13:16:40|14590.19|14470.19|14588.54|14468.54|14590.19|14470.19|14588.44|14468.44|10
1650287810000|2022-04-18 13:16:50|14588.29|14468.29|14585.66|14465.66|14588.29|14468.29|14585.66|14465.66|9
1650287820000|2022-04-18 13:17:00|14585.61|14465.61|14585.39|14465.39|14585.61|14465.61|14584.75|14464.75|10
1650287830000|2022-04-18 13:17:10|14585.65|14465.65|14585.59|14465.59|14586.25|14466.25|14585.46|14465.46|10
1650287840000|2022-04-18 13:17:20|14585.79|14465.79|14587.22|14467.22|14587.22|14467.22|14585.79|14465.79|10
1650287850000|2022-04-18 13:17:30|14587.27|14467.27|14588.04|14468.04|14588.12|14468.12|14587.27|14467.27|10
1650287860000|2022-04-18 13:17:40|14587.58|14467.58|14587.09|14467.09|14587.63|14467.63|14587.07|14467.07|10
1650287870000|2022-04-18 13:17:50|14586.4|14466.4|14586.58|14466.58|14586.76|14466.76|14585.96|14465.96|10
1650287880000|2022-04-18 13:18:00|14586.59|14466.59|14587.16|14467.16|14587.3|14467.3|14586.59|14466.59|10
1650287890000|2022-04-18 13:18:10|14587.2|14467.2|14587.93|14467.93|14587.93|14467.93|14587.2|14467.2|8
1650287900000|2022-04-18 13:18:20|14588.82|14468.82|14589.73|14469.73|14589.73|14469.73|14588.82|14468.82|10
1650287910000|2022-04-18 13:18:30|14589.9|14469.9|14591.46|14471.46|14591.46|14471.46|14589.79|14469.79|9
1650287920000|2022-04-18 13:18:40|14591.86|14471.86|14593.03|14473.03|14593.03|14473.03|14591.86|14471.86|10
1650287930000|2022-04-18 13:18:50|14592.97|14472.97|14593.23|14473.23|14593.23|14473.23|14592.97|14472.97|8
1650287940000|2022-04-18 13:19:00|14593.33|14473.33|14594.68|14474.68|14594.68|14474.68|14593.33|14473.33|9
1650287950000|2022-04-18 13:19:10|14594.55|14474.55|14595.56|14475.56|14595.61|14475.61|14594.55|14474.55|10
1650287960000|2022-04-18 13:19:20|14595.6|14475.6|14596.83|14476.83|14597.11|14477.11|14595.48|14475.48|9
1650287970000|2022-04-18 13:19:30|14596.96|14476.96|14596.97|14476.97|14597|14477|14596.74|14476.74|9
1650287980000|2022-04-18 13:19:40|14597.3|14477.3|14597.97|14477.97|14598.19|14478.19|14597.3|14477.3|9
1650287990000|2022-04-18 13:19:50|14598.01|14478.01|14597.28|14477.28|14598.01|14478.01|14597.28|14477.28|9
1650288000000|2022-04-18 13:20:00|14597.2|14477.2|14596.47|14476.47|14597.2|14477.2|14596.29|14476.29|9
1650288010000|2022-04-18 13:20:10|14596.44|14476.44|14598.5|14478.5|14598.56|14478.56|14596.44|14476.44|9
1650288020000|2022-04-18 13:20:20|14598.72|14478.72|14599.36|14479.36|14600.11|14480.11|14598.72|14478.72|10
1650288030000|2022-04-18 13:20:30|14599.31|14479.31|14598.51|14478.51|14599.36|14479.36|14598.51|14478.51|10
1650288040000|2022-04-18 13:20:40|14598.6|14478.6|14598.47|14478.47|14598.6|14478.6|14598.32|14478.32|7
1650288050000|2022-04-18 13:20:50|14598.38|14478.38|14598.26|14478.26|14598.68|14478.68|14598.26|14478.26|8
1650288060000|2022-04-18 13:21:00|14598.24|14478.24|14598.22|14478.22|14598.3|14478.3|14598.2|14478.2|8
1650288070000|2022-04-18 13:21:10|14598.28|14478.28|14598.41|14478.41|14598.41|14478.41|14598.05|14478.05|9
1650288080000|2022-04-18 13:21:20|14598.6|14478.6|14600.56|14480.56|14600.56|14480.56|14598.6|14478.6|9
1650288090000|2022-04-18 13:21:30|14600.78|14480.78|14603.02|14483.02|14603.02|14483.02|14600.78|14480.78|10
1650288100000|2022-04-18 13:21:40|14603.04|14483.04|14604.5|14484.5|14604.5|14484.5|14603.04|14483.04|10
1650288110000|2022-04-18 13:21:50|14605.07|14485.07|14605.93|14485.93|14605.93|14485.93|14605.07|14485.07|10
1650288120000|2022-04-18 13:22:00|14605.72|14485.72|14606.49|14486.49|14606.49|14486.49|14605.72|14485.72|9
1650288130000|2022-04-18 13:22:10|14606.35|14486.35|14606.7|14486.7|14606.7|14486.7|14606.07|14486.07|10
1650288140000|2022-04-18 13:22:20|14606.6|14486.6|14606.25|14486.25|14607.02|14487.02|14606.08|14486.08|10
1650288150000|2022-04-18 13:22:30|14605.23|14485.23|14604.3|14484.3|14605.23|14485.23|14604.28|14484.28|10
1650288160000|2022-04-18 13:22:40|14604.25|14484.25|14604.01|14484.01|14604.25|14484.25|14603.81|14483.81|10
1650288170000|2022-04-18 13:22:50|14603.85|14483.85|14603.91|14483.91|14604.11|14484.11|14603.72|14483.72|10
1650288180000|2022-04-18 13:23:00|14603.68|14483.68|14604.23|14484.23|14604.24|14484.24|14603.63|14483.63|10
1650288190000|2022-04-18 13:23:10|14604.26|14484.26|14605.02|14485.02|14605.02|14485.02|14604.26|14484.26|10
1650288200000|2022-04-18 13:23:20|14604.96|14484.96|14607.22|14487.22|14607.22|14487.22|14604.96|14484.96|9
1650288210000|2022-04-18 13:23:30|14607.43|14487.43|14610.82|14490.82|14610.82|14490.82|14607.43|14487.43|10
1650288220000|2022-04-18 13:23:40|14610.91|14490.91|14612.46|14492.46|14612.46|14492.46|14610.91|14490.91|10
1650288230000|2022-04-18 13:23:50|14612.34|14492.34|14614.45|14494.45|14614.45|14494.45|14612.34|14492.34|10
1650288240000|2022-04-18 13:24:00|14614.47|14494.47|14615.24|14495.24|14615.48|14495.48|14614.28|14494.28|10
1650288250000|2022-04-18 13:24:10|14615.16|14495.16|14617|14497|14617.05|14497.05|14615.07|14495.07|9
1650288260000|2022-04-18 13:24:20|14617.07|14497.07|14617.31|14497.31|14617.31|14497.31|14616.77|14496.77|10
1650288270000|2022-04-18 13:24:30|14617.32|14497.32|14615.93|14495.93|14617.32|14497.32|14615.93|14495.93|9
1650288280000|2022-04-18 13:24:40|14615.79|14495.79|14617.92|14497.92|14617.92|14497.92|14615.52|14495.52|10
1650288290000|2022-04-18 13:24:50|14617.98|14497.98|14620.36|14500.36|14620.39|14500.39|14617.98|14497.98|10
1650288300000|2022-04-18 13:25:00|14620.32|14500.32|14619.26|14499.26|14620.59|14500.59|14619.26|14499.26|9
1650288310000|2022-04-18 13:25:10|14617.77|14497.77|14614.27|14494.27|14617.77|14497.77|14614.27|14494.27|10
1650288320000|2022-04-18 13:25:20|14614.07|14494.07|14611.81|14491.81|14614.07|14494.07|14610.99|14490.99|10
1650288330000|2022-04-18 13:25:30|14610.26|14490.26|14603.87|14483.87|14610.26|14490.26|14603.87|14483.87|10
1650288340000|2022-04-18 13:25:40|14603.68|14483.68|14601.58|14481.58|14603.68|14483.68|14601.58|14481.58|9
1650288350000|2022-04-18 13:25:50|14601.47|14481.47|14601.35|14481.35|14601.92|14481.92|14601.32|14481.32|9
1650288360000|2022-04-18 13:26:00|14601.34|14481.34|14601.41|14481.41|14601.51|14481.51|14600.74|14480.74|10
1650288370000|2022-04-18 13:26:10|14601.04|14481.04|14601.14|14481.14|14601.65|14481.65|14601.04|14481.04|10
1650288380000|2022-04-18 13:26:20|14601.07|14481.07|14597.83|14477.83|14601.07|14481.07|14597.83|14477.83|9
1650288390000|2022-04-18 13:26:30|14596.82|14476.82|14593.83|14473.83|14596.82|14476.82|14593.66|14473.66|10
1650288400000|2022-04-18 13:26:40|14593.81|14473.81|14593.71|14473.71|14594.08|14474.08|14593.56|14473.56|10
1650288410000|2022-04-18 13:26:50|14593.7|14473.7|14594.01|14474.01|14594.33|14474.33|14593.7|14473.7|10
1650288420000|2022-04-18 13:27:00|14593.88|14473.88|14592.28|14472.28|14593.96|14473.96|14592.13|14472.13|10
1650288430000|2022-04-18 13:27:10|14591.66|14471.66|14592.87|14472.87|14593.14|14473.14|14591.66|14471.66|9
1650288440000|2022-04-18 13:27:20|14592.64|14472.64|14594.39|14474.39|14594.39|14474.39|14592.09|14472.09|10
1650288450000|2022-04-18 13:27:30|14594.43|14474.43|14595|14475|14595.11|14475.11|14594.43|14474.43|10
1650288460000|2022-04-18 13:27:40|14595.07|14475.07|14594.63|14474.63|14595.07|14475.07|14593.94|14473.94|10
1650288470000|2022-04-18 13:27:50|14594.7|14474.7|14594.29|14474.29|14595.9|14475.9|14594.29|14474.29|9
1650288480000|2022-04-18 13:28:00|14593.93|14473.93|14592.76|14472.76|14593.93|14473.93|14592.57|14472.57|10
1650288490000|2022-04-18 13:28:10|14592.43|14472.43|14593.75|14473.75|14594.41|14474.41|14592.43|14472.43|10
1650288500000|2022-04-18 13:28:20|14594.02|14474.02|14593.8|14473.8|14594.6|14474.6|14593.8|14473.8|9
1650288510000|2022-04-18 13:28:30|14593.35|14473.35|14593.14|14473.14|14593.61|14473.61|14592.37|14472.37|10
1650288520000|2022-04-18 13:28:40|14592.95|14472.95|14592.18|14472.18|14593.17|14473.17|14592.18|14472.18|10
1650288530000|2022-04-18 13:28:50|14592.41|14472.41|14591.9|14471.9|14592.41|14472.41|14591.72|14471.72|10
1650288540000|2022-04-18 13:29:00|14591.95|14471.95|14593.17|14473.17|14593.17|14473.17|14591.51|14471.51|9
1650288550000|2022-04-18 13:29:10|14594.3|14474.3|14594.96|14474.96|14595.33|14475.33|14594.2|14474.2|10
1650288560000|2022-04-18 13:29:20|14595.46|14475.46|14598|14478|14598.23|14478.23|14595.46|14475.46|10
1650288570000|2022-04-18 13:29:30|14598.22|14478.22|14598.72|14478.72|14598.75|14478.75|14598.1|14478.1|10
1650288580000|2022-04-18 13:29:40|14598.54|14478.54|14599.16|14479.16|14599.39|14479.39|14598.28|14478.28|10
1650288590000|2022-04-18 13:29:50|14599.3|14479.3|14599.57|14479.57|14599.57|14479.57|14598.99|14478.99|10
1650288600000|2022-04-18 13:30:00|14599.65|14479.65|14603.2|14483.2|14603.2|14483.2|14599.65|14479.65|10
1650288610000|2022-04-18 13:30:10|14602.13|14482.13|14611.72|14491.72|14611.72|14491.72|14602.13|14482.13|10
1650288620000|2022-04-18 13:30:20|14613.45|14493.45|14621.74|14501.74|14621.74|14501.74|14613.45|14493.45|10
1650288630000|2022-04-18 13:30:30|14626.63|14506.63|14650.02|14530.02|14650.02|14530.02|14626.63|14506.63|10
1650288640000|2022-04-18 13:30:40|14652.36|14532.36|14653.92|14533.92|14654.72|14534.72|14652.36|14532.36|10
1650288650000|2022-04-18 13:30:50|14653.42|14533.42|14653.79|14533.79|14655.05|14535.05|14653.07|14533.07|10
1650288660000|2022-04-18 13:31:00|14653.13|14533.13|14653.09|14533.09|14654.81|14534.81|14651.77|14531.77|10
1650288670000|2022-04-18 13:31:10|14653.97|14533.97|14655.1|14535.1|14655.53|14535.53|14653.78|14533.78|10
1650288680000|2022-04-18 13:31:20|14655.4|14535.4|14655.12|14535.12|14655.93|14535.93|14654.75|14534.75|10
1650288690000|2022-04-18 13:31:30|14655.69|14535.69|14652.64|14532.64|14657.06|14537.06|14652.64|14532.64|10
1650288700000|2022-04-18 13:31:40|14652.7|14532.7|14654.97|14534.97|14656.01|14536.01|14652.58|14532.58|10
1650288710000|2022-04-18 13:31:50|14657.82|14537.82|14678.26|14558.26|14678.26|14558.26|14657.82|14537.82|10
1650288720000|2022-04-18 13:32:00|14678.52|14558.52|14684.08|14564.08|14684.8|14564.8|14678.52|14558.52|10
1650288730000|2022-04-18 13:32:10|14683.71|14563.71|14683.98|14563.98|14685.79|14565.79|14683.65|14563.65|10
1650288740000|2022-04-18 13:32:20|14683.73|14563.73|14677.69|14557.69|14683.73|14563.73|14677.69|14557.69|10
1650288750000|2022-04-18 13:32:30|14678.27|14558.27|14676.67|14556.67|14678.27|14558.27|14676.18|14556.18|10
1650288760000|2022-04-18 13:32:40|14678.29|14558.29|14683.31|14563.31|14683.31|14563.31|14678.29|14558.29|9
1650288770000|2022-04-18 13:32:50|14682.91|14562.91|14685.86|14565.86|14687.15|14567.15|14682.91|14562.91|10
1650288780000|2022-04-18 13:33:00|14685.73|14565.73|14687.89|14567.89|14687.89|14567.89|14684.84|14564.84|10
1650288790000|2022-04-18 13:33:10|14688.2|14568.2|14689.64|14569.64|14689.72|14569.72|14688|14568|10
1650288800000|2022-04-18 13:33:20|14690.07|14570.07|14686.32|14566.32|14690.07|14570.07|14685.52|14565.52|10
1650288810000|2022-04-18 13:33:30|14686.37|14566.37|14685.28|14565.28|14686.37|14566.37|14684.45|14564.45|10
1650288820000|2022-04-18 13:33:40|14683.42|14563.42|14676.41|14556.41|14683.42|14563.42|14676.41|14556.41|10
1650288830000|2022-04-18 13:33:50|14675.42|14555.42|14671.54|14551.54|14675.42|14555.42|14671.54|14551.54|10
1650288840000|2022-04-18 13:34:00|14671.31|14551.31|14669.94|14549.94|14671.31|14551.31|14669.77|14549.77|10
1650288850000|2022-04-18 13:34:10|14670.05|14550.05|14669.32|14549.32|14671.28|14551.28|14669.28|14549.28|10
1650288860000|2022-04-18 13:34:20|14669.29|14549.29|14667.49|14547.49|14669.29|14549.29|14667.49|14547.49|10
1650288870000|2022-04-18 13:34:30|14667.43|14547.43|14668.35|14548.35|14669.28|14549.28|14666.78|14546.78|10
1650288880000|2022-04-18 13:34:40|14668.4|14548.4|14671.36|14551.36|14671.39|14551.39|14668.3|14548.3|10
1650288890000|2022-04-18 13:34:50|14670.86|14550.86|14664.53|14544.53|14671.33|14551.33|14664.53|14544.53|10
1650288900000|2022-04-18 13:35:00|14665.69|14545.69|14644.78|14524.78|14665.69|14545.69|14644.78|14524.78|10
1650288910000|2022-04-18 13:35:10|14644.93|14524.93|14633.93|14513.93|14644.93|14524.93|14633.93|14513.93|10
1650288920000|2022-04-18 13:35:20|14633.67|14513.67|14629.74|14509.74|14633.67|14513.67|14629.15|14509.15|10
1650288930000|2022-04-18 13:35:30|14629.76|14509.76|14628.16|14508.16|14630.19|14510.19|14628.16|14508.16|10
1650288940000|2022-04-18 13:35:40|14628.37|14508.37|14631.27|14511.27|14631.27|14511.27|14627.36|14507.36|9
1650288950000|2022-04-18 13:35:50|14631.25|14511.25|14634.71|14514.71|14635.29|14515.29|14631.25|14511.25|10
1650288960000|2022-04-18 13:36:00|14635.08|14515.08|14640.86|14520.86|14640.86|14520.86|14635.08|14515.08|10
1650288970000|2022-04-18 13:36:10|14640.98|14520.98|14641.92|14521.92|14642.09|14522.09|14640.83|14520.83|10
1650288980000|2022-04-18 13:36:20|14641.96|14521.96|14643.79|14523.79|14643.79|14523.79|14641.96|14521.96|10
1650288990000|2022-04-18 13:36:30|14644.12|14524.12|14647.68|14527.68|14647.68|14527.68|14644.12|14524.12|10
1650289000000|2022-04-18 13:36:40|14647.17|14527.17|14647.7|14527.7|14648.08|14528.08|14646.33|14526.33|10
1650289010000|2022-04-18 13:36:50|14647.73|14527.73|14651.8|14531.8|14651.85|14531.85|14647.73|14527.73|10
1650289020000|2022-04-18 13:37:00|14651.74|14531.74|14654.75|14534.75|14654.75|14534.75|14651.74|14531.74|10
1650289030000|2022-04-18 13:37:10|14654.94|14534.94|14658.48|14538.48|14658.48|14538.48|14654.94|14534.94|10
1650289040000|2022-04-18 13:37:20|14659.81|14539.81|14663.48|14543.48|14663.48|14543.48|14659.81|14539.81|10
1650289050000|2022-04-18 13:37:30|14663|14543|14658.88|14538.88|14663|14543|14658.88|14538.88|10
1650289060000|2022-04-18 13:37:40|14658.68|14538.68|14656.73|14536.73|14658.81|14538.81|14656.69|14536.69|10
1650289070000|2022-04-18 13:37:50|14656.39|14536.39|14657.01|14537.01|14657.18|14537.18|14655.8|14535.8|10
1650289080000|2022-04-18 13:38:00|14656.76|14536.76|14655.88|14535.88|14656.96|14536.96|14654.61|14534.61|10
1650289090000|2022-04-18 13:38:10|14654.15|14534.15|14650.61|14530.61|14654.54|14534.54|14650.61|14530.61|10
1650289100000|2022-04-18 13:38:20|14651.01|14531.01|14651.73|14531.73|14651.73|14531.73|14650.33|14530.33|10
1650289110000|2022-04-18 13:38:30|14651.51|14531.51|14651.23|14531.23|14651.51|14531.51|14650.47|14530.47|10
1650289120000|2022-04-18 13:38:40|14650.99|14530.99|14655.35|14535.35|14655.51|14535.51|14650.99|14530.99|10
1650289130000|2022-04-18 13:38:50|14653.92|14533.92|14656.94|14536.94|14657.04|14537.04|14653.92|14533.92|10
1650289140000|2022-04-18 13:39:00|14657.05|14537.05|14658.39|14538.39|14659.4|14539.4|14656.94|14536.94|10
1650289150000|2022-04-18 13:39:10|14658.27|14538.27|14656.89|14536.89|14658.27|14538.27|14656.56|14536.56|10
1650289160000|2022-04-18 13:39:20|14656.92|14536.92|14650.33|14530.33|14656.92|14536.92|14649.27|14529.27|10
1650289170000|2022-04-18 13:39:30|14648.6|14528.6|14628.21|14508.21|14648.6|14528.6|14628.21|14508.21|10
1650289180000|2022-04-18 13:39:40|14628.23|14508.23|14622.75|14502.75|14628.23|14508.23|14622.75|14502.75|10
1650289190000|2022-04-18 13:39:50|14622.34|14502.34|14622.75|14502.75|14622.75|14502.75|14621.26|14501.26|10
1650289200000|2022-04-18 13:40:00|14623.13|14503.13|14610.95|14490.95|14623.13|14503.13|14608.51|14488.51|10
1650289210000|2022-04-18 13:40:10|14608.86|14488.86|14606.69|14486.69|14611.79|14491.79|14606.69|14486.69|10
1650289220000|2022-04-18 13:40:20|14606.99|14486.99|14607.66|14487.66|14607.66|14487.66|14606.26|14486.26|10
1650289230000|2022-04-18 13:40:30|14607.7|14487.7|14609.66|14489.66|14609.66|14489.66|14607.7|14487.7|10
1650289240000|2022-04-18 13:40:40|14609.61|14489.61|14607.17|14487.17|14609.61|14489.61|14606.57|14486.57|10
1650289250000|2022-04-18 13:40:50|14606.93|14486.93|14605.55|14485.55|14606.93|14486.93|14604.86|14484.86|10
1650289260000|2022-04-18 13:41:00|14605.6|14485.6|14599.41|14479.41|14606.54|14486.54|14599.41|14479.41|10
1650289270000|2022-04-18 13:41:10|14598.52|14478.52|14599.17|14479.17|14599.3|14479.3|14597.85|14477.85|10
1650289280000|2022-04-18 13:41:20|14598.94|14478.94|14598.24|14478.24|14599.45|14479.45|14597.42|14477.42|10
1650289290000|2022-04-18 13:41:30|14597.01|14477.01|14603.52|14483.52|14603.52|14483.52|14596.92|14476.92|10
1650289300000|2022-04-18 13:41:40|14603.29|14483.29|14603.5|14483.5|14603.93|14483.93|14603.09|14483.09|10
1650289310000|2022-04-18 13:41:50|14603.02|14483.02|14603.18|14483.18|14604.58|14484.58|14603.02|14483.02|10
1650289320000|2022-04-18 13:42:00|14603.55|14483.55|14607.35|14487.35|14607.35|14487.35|14603.55|14483.55|10
1650289330000|2022-04-18 13:42:10|14607.57|14487.57|14608.61|14488.61|14609.11|14489.11|14607.57|14487.57|10
1650289340000|2022-04-18 13:42:20|14609.15|14489.15|14611.49|14491.49|14611.6|14491.6|14609.15|14489.15|10
1650289350000|2022-04-18 13:42:30|14612.08|14492.08|14613.17|14493.17|14614.35|14494.35|14611.96|14491.96|10
1650289360000|2022-04-18 13:42:40|14613.08|14493.08|14610.23|14490.23|14613.08|14493.08|14610.23|14490.23|10
1650289370000|2022-04-18 13:42:50|14610.08|14490.08|14608.14|14488.14|14611.12|14491.12|14608.14|14488.14|10
1650289380000|2022-04-18 13:43:00|14607.35|14487.35|14605.87|14485.87|14607.35|14487.35|14605.2|14485.2|10
1650289390000|2022-04-18 13:43:10|14606.13|14486.13|14607.74|14487.74|14608.9|14488.9|14606.08|14486.08|10
1650289400000|2022-04-18 13:43:20|14607.61|14487.61|14608.01|14488.01|14608.35|14488.35|14607.19|14487.19|10
1650289410000|2022-04-18 13:43:30|14607.87|14487.87|14606.1|14486.1|14607.87|14487.87|14606.1|14486.1|10
1650289420000|2022-04-18 13:43:40|14605.93|14485.93|14606.88|14486.88|14606.93|14486.93|14605.89|14485.89|10
1650289430000|2022-04-18 13:43:50|14606.95|14486.95|14607.24|14487.24|14607.85|14487.85|14606.64|14486.64|10
1650289440000|2022-04-18 13:44:00|14607.98|14487.98|14613.7|14493.7|14613.7|14493.7|14607.98|14487.98|10
1650289450000|2022-04-18 13:44:10|14613.95|14493.95|14617.22|14497.22|14618.7|14498.7|14613.95|14493.95|10
1650289460000|2022-04-18 13:44:20|14618.25|14498.25|14624.54|14504.54|14624.54|14504.54|14618.25|14498.25|10
1650289470000|2022-04-18 13:44:30|14623.93|14503.93|14625.31|14505.31|14625.31|14505.31|14623.93|14503.93|10
1650289480000|2022-04-18 13:44:40|14625.24|14505.24|14625.09|14505.09|14625.73|14505.73|14624.59|14504.59|10
1650289490000|2022-04-18 13:44:50|14623.99|14503.99|14620.96|14500.96|14624.36|14504.36|14620.04|14500.04|10
1650289500000|2022-04-18 13:45:00|14620.62|14500.62|14614.33|14494.33|14621.71|14501.71|14614.33|14494.33|10
1650289510000|2022-04-18 13:45:10|14615.83|14495.83|14616.43|14496.43|14616.43|14496.43|14614.16|14494.16|10
1650289520000|2022-04-18 13:45:20|14615.5|14495.5|14616.9|14496.9|14616.9|14496.9|14615.44|14495.44|10
1650289530000|2022-04-18 13:45:30|14616.27|14496.27|14615.11|14495.11|14616.93|14496.93|14615.05|14495.05|9
1650289540000|2022-04-18 13:45:40|14614.91|14494.91|14614.11|14494.11|14615.56|14495.56|14613.38|14493.38|10
1650289550000|2022-04-18 13:45:50|14614.57|14494.57|14616.4|14496.4|14617.34|14497.34|14613.41|14493.41|10
1650289560000|2022-04-18 13:46:00|14617.79|14497.79|14620.5|14500.5|14620.5|14500.5|14617.79|14497.79|10
1650289570000|2022-04-18 13:46:10|14621.08|14501.08|14621.31|14501.31|14622.03|14502.03|14620.63|14500.63|10
1650289580000|2022-04-18 13:46:20|14620.33|14500.33|14618.23|14498.23|14620.33|14500.33|14618.23|14498.23|10
1650289590000|2022-04-18 13:46:30|14618.02|14498.02|14615.85|14495.85|14618.27|14498.27|14615.85|14495.85|10
1650289600000|2022-04-18 13:46:40|14615.32|14495.32|14613.68|14493.68|14615.66|14495.66|14613.28|14493.28|10
1650289610000|2022-04-18 13:46:50|14613.52|14493.52|14612.25|14492.25|14613.52|14493.52|14612.25|14492.25|10
1650289620000|2022-04-18 13:47:00|14612.1|14492.1|14612.96|14492.96|14612.96|14492.96|14611.72|14491.72|10
1650289630000|2022-04-18 13:47:10|14613.23|14493.23|14611.87|14491.87|14613.63|14493.63|14611.87|14491.87|10
1650289640000|2022-04-18 13:47:20|14612.8|14492.8|14608.5|14488.5|14612.8|14492.8|14608.5|14488.5|10
1650289650000|2022-04-18 13:47:30|14609.27|14489.27|14608.48|14488.48|14609.27|14489.27|14607.98|14487.98|10
1650289660000|2022-04-18 13:47:40|14609.35|14489.35|14610.7|14490.7|14611.08|14491.08|14608.94|14488.94|10
1650289670000|2022-04-18 13:47:50|14609.94|14489.94|14610.04|14490.04|14610.82|14490.82|14609.03|14489.03|10
1650289680000|2022-04-18 13:48:00|14609.96|14489.96|14612.29|14492.29|14612.29|14492.29|14609.37|14489.37|10
1650289690000|2022-04-18 13:48:10|14611.22|14491.22|14616.79|14496.79|14616.79|14496.79|14611.22|14491.22|10
1650289700000|2022-04-18 13:48:20|14616.98|14496.98|14616.16|14496.16|14617.16|14497.16|14616.09|14496.09|10
1650289710000|2022-04-18 13:48:30|14615.14|14495.14|14616.1|14496.1|14616.59|14496.59|14614.16|14494.16|10
1650289720000|2022-04-18 13:48:40|14615.82|14495.82|14612.93|14492.93|14615.91|14495.91|14612.48|14492.48|10
1650289730000|2022-04-18 13:48:50|14612.94|14492.94|14608.93|14488.93|14612.94|14492.94|14608.93|14488.93|10
1650289740000|2022-04-18 13:49:00|14609.35|14489.35|14607.69|14487.69|14609.87|14489.87|14607.69|14487.69|10
1650289750000|2022-04-18 13:49:10|14607.24|14487.24|14605.89|14485.89|14608.38|14488.38|14605.89|14485.89|10
1650289760000|2022-04-18 13:49:20|14605.85|14485.85|14604.77|14484.77|14605.95|14485.95|14604.52|14484.52|10
1650289770000|2022-04-18 13:49:30|14604.98|14484.98|14603.67|14483.67|14604.98|14484.98|14603.17|14483.17|10
1650289780000|2022-04-18 13:49:40|14603.26|14483.26|14602.95|14482.95|14604.06|14484.06|14602.67|14482.67|10
1650289790000|2022-04-18 13:49:50|14603.49|14483.49|14603.61|14483.61|14603.95|14483.95|14602.94|14482.94|10
1650289800000|2022-04-18 13:50:00|14603.56|14483.56|14603.74|14483.74|14604.91|14484.91|14602.98|14482.98|10
1650289810000|2022-04-18 13:50:10|14603.78|14483.78|14604.64|14484.64|14604.97|14484.97|14603.45|14483.45|10
1650289820000|2022-04-18 13:50:20|14604.87|14484.87|14605.86|14485.86|14605.93|14485.93|14604.65|14484.65|10
1650289830000|2022-04-18 13:50:30|14605.42|14485.42|14602.86|14482.86|14605.5|14485.5|14602.86|14482.86|10
1650289840000|2022-04-18 13:50:40|14602.63|14482.63|14603.36|14483.36|14604.46|14484.46|14602.51|14482.51|10
1650289850000|2022-04-18 13:50:50|14603.06|14483.06|14602.28|14482.28|14603.21|14483.21|14601.83|14481.83|10
1650289860000|2022-04-18 13:51:00|14602.14|14482.14|14595.11|14475.11|14602.14|14482.14|14595.11|14475.11|10
1650289870000|2022-04-18 13:51:10|14595.35|14475.35|14591.36|14471.36|14595.35|14475.35|14591.13|14471.13|10
1650289880000|2022-04-18 13:51:20|14595.88|14475.88|14608.8|14488.8|14608.8|14488.8|14594.34|14474.34|10
1650289890000|2022-04-18 13:51:30|14609.14|14489.14|14613.7|14493.7|14614|14494|14606.05|14486.05|10
1650289900000|2022-04-18 13:51:40|14614.07|14494.07|14613.82|14493.82|14614.84|14494.84|14613.82|14493.82|10
1650289910000|2022-04-18 13:51:50|14613.76|14493.76|14614.64|14494.64|14614.94|14494.94|14613.76|14493.76|10
1650289920000|2022-04-18 13:52:00|14614.84|14494.84|14615.2|14495.2|14615.28|14495.28|14614.66|14494.66|10
1650289930000|2022-04-18 13:52:10|14614.91|14494.91|14610.75|14490.75|14614.91|14494.91|14610.75|14490.75|10
1650289940000|2022-04-18 13:52:20|14610.71|14490.71|14610.38|14490.38|14610.71|14490.71|14609.11|14489.11|10
1650289950000|2022-04-18 13:52:30|14609.59|14489.59|14607.12|14487.12|14609.83|14489.83|14607.12|14487.12|10
1650289960000|2022-04-18 13:52:40|14607.05|14487.05|14606.31|14486.31|14607.19|14487.19|14605.81|14485.81|10
1650289970000|2022-04-18 13:52:50|14606.34|14486.34|14607.15|14487.15|14607.24|14487.24|14606.34|14486.34|9
1650289980000|2022-04-18 13:53:00|14606.99|14486.99|14605.57|14485.57|14606.99|14486.99|14605.57|14485.57|10
1650289990000|2022-04-18 13:53:10|14605.77|14485.77|14605.52|14485.52|14606.65|14486.65|14605.52|14485.52|10
1650290000000|2022-04-18 13:53:20|14604.8|14484.8|14603.73|14483.73|14604.8|14484.8|14603.4|14483.4|10
1650290010000|2022-04-18 13:53:30|14603.45|14483.45|14604.14|14484.14|14604.14|14484.14|14603.18|14483.18|10
1650290020000|2022-04-18 13:53:40|14604.19|14484.19|14602.7|14482.7|14604.26|14484.26|14602.7|14482.7|10
1650290030000|2022-04-18 13:53:50|14602.14|14482.14|14597.89|14477.89|14602.61|14482.61|14597.89|14477.89|10
1650290040000|2022-04-18 13:54:00|14597.5|14477.5|14596.77|14476.77|14597.5|14477.5|14595.76|14475.76|10
1650290050000|2022-04-18 13:54:10|14596.53|14476.53|14589.64|14469.64|14596.72|14476.72|14589.64|14469.64|10
1650290060000|2022-04-18 13:54:20|14586.52|14466.52|14581.7|14461.7|14586.52|14466.52|14581.7|14461.7|10
1650290070000|2022-04-18 13:54:30|14579.6|14459.6|14573.11|14453.11|14579.6|14459.6|14573.11|14453.11|10
1650290080000|2022-04-18 13:54:40|14573.05|14453.05|14573.87|14453.87|14573.87|14453.87|14570.89|14450.89|10
1650290090000|2022-04-18 13:54:50|14573.66|14453.66|14576|14456|14576.17|14456.17|14573.66|14453.66|10
1650290100000|2022-04-18 13:55:00|14575.65|14455.65|14577.28|14457.28|14577.87|14457.87|14575.52|14455.52|9
1650290110000|2022-04-18 13:55:10|14577.79|14457.79|14578.57|14458.57|14579.12|14459.12|14577.67|14457.67|9
1650290120000|2022-04-18 13:55:20|14577.64|14457.64|14576.33|14456.33|14577.64|14457.64|14576.11|14456.11|10
1650290130000|2022-04-18 13:55:30|14575.55|14455.55|14574.21|14454.21|14575.74|14455.74|14573.71|14453.71|10
1650290140000|2022-04-18 13:55:40|14575.05|14455.05|14577.75|14457.75|14578.28|14458.28|14575.05|14455.05|10
1650290150000|2022-04-18 13:55:50|14578.21|14458.21|14576.08|14456.08|14578.29|14458.29|14576.08|14456.08|10
1650290160000|2022-04-18 13:56:00|14576.2|14456.2|14577.42|14457.42|14577.42|14457.42|14575.48|14455.48|10
1650290170000|2022-04-18 13:56:10|14576.97|14456.97|14578.63|14458.63|14578.79|14458.79|14576.97|14456.97|10
1650290180000|2022-04-18 13:56:20|14578.99|14458.99|14579.11|14459.11|14579.95|14459.95|14578.99|14458.99|10
1650290190000|2022-04-18 13:56:30|14579.41|14459.41|14579.68|14459.68|14579.91|14459.91|14579.08|14459.08|10
1650290200000|2022-04-18 13:56:40|14578.69|14458.69|14579.86|14459.86|14579.86|14459.86|14578.68|14458.68|10
1650290210000|2022-04-18 13:56:50|14579.6|14459.6|14580.19|14460.19|14580.28|14460.28|14579.39|14459.39|10
1650290220000|2022-04-18 13:57:00|14580.2|14460.2|14583.42|14463.42|14583.56|14463.56|14579.52|14459.52|10
1650290230000|2022-04-18 13:57:10|14583.47|14463.47|14588.52|14468.52|14588.52|14468.52|14583.47|14463.47|10
1650290240000|2022-04-18 13:57:20|14589.12|14469.12|14592.22|14472.22|14592.22|14472.22|14588.87|14468.87|10
1650290250000|2022-04-18 13:57:30|14592.21|14472.21|14592.03|14472.03|14592.78|14472.78|14591.77|14471.77|10
1650290260000|2022-04-18 13:57:40|14592.57|14472.57|14593.3|14473.3|14593.35|14473.35|14592.33|14472.33|10
1650290270000|2022-04-18 13:57:50|14593.81|14473.81|14590.6|14470.6|14593.82|14473.82|14590.49|14470.49|10
1650290280000|2022-04-18 13:58:00|14590.35|14470.35|14590.2|14470.2|14590.35|14470.35|14589.67|14469.67|10
1650290290000|2022-04-18 13:58:10|14588.63|14468.63|14588.59|14468.59|14589.34|14469.34|14588.45|14468.45|10
1650290300000|2022-04-18 13:58:20|14588.51|14468.51|14587.39|14467.39|14588.51|14468.51|14586.98|14466.98|10
1650290310000|2022-04-18 13:58:30|14586.55|14466.55|14584.99|14464.99|14586.55|14466.55|14584.91|14464.91|10
1650290320000|2022-04-18 13:58:40|14585.16|14465.16|14585.01|14465.01|14585.53|14465.53|14585.01|14465.01|10
1650290330000|2022-04-18 13:58:50|14584.87|14464.87|14583.78|14463.78|14585.26|14465.26|14583.31|14463.31|9
1650290340000|2022-04-18 13:59:00|14583.5|14463.5|14583.29|14463.29|14583.94|14463.94|14582.7|14462.7|10
1650290350000|2022-04-18 13:59:10|14583.42|14463.42|14583.19|14463.19|14583.55|14463.55|14582.71|14462.71|10
1650290360000|2022-04-18 13:59:20|14583.63|14463.63|14584.01|14464.01|14584.79|14464.79|14583.63|14463.63|10
1650290370000|2022-04-18 13:59:30|14584.8|14464.8|14584.81|14464.81|14585.42|14465.42|14584.58|14464.58|10
1650290380000|2022-04-18 13:59:40|14584.5|14464.5|14584.4|14464.4|14584.87|14464.87|14584.3|14464.3|10
1650290390000|2022-04-18 13:59:50|14584.72|14464.72|14584.19|14464.19|14584.84|14464.84|14584.19|14464.19|10
1650290400000|2022-04-18 14:00:00|14584.35|14464.35|14585.47|14465.47|14585.47|14465.47|14583.9|14463.9|10
1650290410000|2022-04-18 14:00:10|14585.23|14465.23|14587.01|14467.01|14587.62|14467.62|14585.23|14465.23|10
1650290420000|2022-04-18 14:00:20|14587.54|14467.54|14584.41|14464.41|14588.31|14468.31|14584.41|14464.41|10
1650290430000|2022-04-18 14:00:30|14584.63|14464.63|14585.72|14465.72|14585.72|14465.72|14584.63|14464.63|10
1650290440000|2022-04-18 14:00:40|14586.01|14466.01|14588.62|14468.62|14588.62|14468.62|14584.72|14464.72|10
1650290450000|2022-04-18 14:00:50|14588.07|14468.07|14591.43|14471.43|14591.47|14471.47|14588.07|14468.07|10
1650290460000|2022-04-18 14:01:00|14591.3|14471.3|14592.37|14472.37|14592.55|14472.55|14591.3|14471.3|10
1650290470000|2022-04-18 14:01:10|14592.46|14472.46|14595.79|14475.79|14595.79|14475.79|14592.45|14472.45|10
1650290480000|2022-04-18 14:01:20|14594.78|14474.78|14597.08|14477.08|14597.08|14477.08|14594.78|14474.78|10
1650290490000|2022-04-18 14:01:30|14596.21|14476.21|14600.64|14480.64|14600.64|14480.64|14596.21|14476.21|10
1650290500000|2022-04-18 14:01:40|14601.45|14481.45|14607.03|14487.03|14607.03|14487.03|14601.45|14481.45|10
1650290510000|2022-04-18 14:01:50|14608.81|14488.81|14614.23|14494.23|14614.23|14494.23|14608.75|14488.75|10
1650290520000|2022-04-18 14:02:00|14614.27|14494.27|14618.34|14498.34|14618.34|14498.34|14613.78|14493.78|10
1650290530000|2022-04-18 14:02:10|14617.95|14497.95|14621.81|14501.81|14621.81|14501.81|14617.95|14497.95|10
1650290540000|2022-04-18 14:02:20|14621.72|14501.72|14623.44|14503.44|14623.44|14503.44|14621.72|14501.72|10
1650290550000|2022-04-18 14:02:30|14623.91|14503.91|14626.46|14506.46|14626.99|14506.99|14622.97|14502.97|10
1650290560000|2022-04-18 14:02:40|14626.63|14506.63|14627.61|14507.61|14627.82|14507.82|14626.63|14506.63|10
1650290570000|2022-04-18 14:02:50|14628.18|14508.18|14630.8|14510.8|14632|14512|14627.92|14507.92|10
1650290580000|2022-04-18 14:03:00|14630.96|14510.96|14628.22|14508.22|14630.96|14510.96|14628.12|14508.12|10
1650290590000|2022-04-18 14:03:10|14627.44|14507.44|14627.3|14507.3|14627.94|14507.94|14627.2|14507.2|10
1650290600000|2022-04-18 14:03:20|14626.66|14506.66|14625.79|14505.79|14626.66|14506.66|14625.64|14505.64|10
1650290610000|2022-04-18 14:03:30|14625.19|14505.19|14623.71|14503.71|14625.19|14505.19|14623.71|14503.71|10
1650290620000|2022-04-18 14:03:40|14623.85|14503.85|14624.23|14504.23|14624.48|14504.48|14623.81|14503.81|10
1650290630000|2022-04-18 14:03:50|14623.26|14503.26|14624.48|14504.48|14624.48|14504.48|14623.26|14503.26|9
1650290640000|2022-04-18 14:04:00|14623.3|14503.3|14622.22|14502.22|14623.71|14503.71|14622.04|14502.04|10
1650290650000|2022-04-18 14:04:10|14622.14|14502.14|14626.29|14506.29|14626.29|14506.29|14622.14|14502.14|10
1650290660000|2022-04-18 14:04:20|14626.76|14506.76|14627.48|14507.48|14627.48|14507.48|14625.66|14505.66|10
1650290670000|2022-04-18 14:04:30|14626.79|14506.79|14629.65|14509.65|14629.65|14509.65|14626.79|14506.79|10
1650290680000|2022-04-18 14:04:40|14629.54|14509.54|14628.53|14508.53|14629.54|14509.54|14628.53|14508.53|10
1650290690000|2022-04-18 14:04:50|14627.75|14507.75|14628.19|14508.19|14628.82|14508.82|14627.38|14507.38|9
1650290700000|2022-04-18 14:05:00|14628.24|14508.24|14629.9|14509.9|14630.18|14510.18|14628.24|14508.24|10
1650290710000|2022-04-18 14:05:10|14630.19|14510.19|14628.71|14508.71|14630.37|14510.37|14628.71|14508.71|9
1650290720000|2022-04-18 14:05:20|14628.39|14508.39|14630.54|14510.54|14630.62|14510.62|14628.39|14508.39|10
1650290730000|2022-04-18 14:05:30|14631.48|14511.48|14634.26|14514.26|14634.26|14514.26|14631.48|14511.48|10
1650290740000|2022-04-18 14:05:40|14633.76|14513.76|14633.74|14513.74|14633.76|14513.76|14632.99|14512.99|10
1650290750000|2022-04-18 14:05:50|14633.49|14513.49|14632.82|14512.82|14633.69|14513.69|14632.51|14512.51|10
1650290760000|2022-04-18 14:06:00|14632.81|14512.81|14632.6|14512.6|14632.98|14512.98|14631.96|14511.96|10
1650290770000|2022-04-18 14:06:10|14632.55|14512.55|14631.13|14511.13|14632.55|14512.55|14630.58|14510.58|10
1650290780000|2022-04-18 14:06:20|14631.24|14511.24|14632.81|14512.81|14632.99|14512.99|14631.24|14511.24|9
1650290790000|2022-04-18 14:06:30|14633.11|14513.11|14633.91|14513.91|14634.06|14514.06|14632.8|14512.8|9
1650290800000|2022-04-18 14:06:40|14633.88|14513.88|14634.97|14514.97|14635.2|14515.2|14633.88|14513.88|10
1650290810000|2022-04-18 14:06:50|14635.19|14515.19|14636.22|14516.22|14636.55|14516.55|14634.57|14514.57|10
1650290820000|2022-04-18 14:07:00|14635.23|14515.23|14636.38|14516.38|14636.38|14516.38|14635.23|14515.23|10
1650290830000|2022-04-18 14:07:10|14636.22|14516.22|14638.2|14518.2|14638.85|14518.85|14635.79|14515.79|10
1650290840000|2022-04-18 14:07:20|14638.16|14518.16|14639.48|14519.48|14639.5|14519.5|14638.12|14518.12|9
1650290850000|2022-04-18 14:07:30|14639.6|14519.6|14640.52|14520.52|14640.52|14520.52|14639.44|14519.44|10
1650290860000|2022-04-18 14:07:40|14639.64|14519.64|14638.55|14518.55|14639.64|14519.64|14637.98|14517.98|10
1650290870000|2022-04-18 14:07:50|14637.84|14517.84|14636.99|14516.99|14638|14518|14636.99|14516.99|10
1650290880000|2022-04-18 14:08:00|14636.89|14516.89|14636.25|14516.25|14637.08|14517.08|14636.25|14516.25|10
1650290890000|2022-04-18 14:08:10|14636.18|14516.18|14635.65|14515.65|14636.18|14516.18|14635.51|14515.51|10
1650290900000|2022-04-18 14:08:20|14635.44|14515.44|14634.18|14514.18|14635.44|14515.44|14634.15|14514.15|10
1650290910000|2022-04-18 14:08:30|14633.43|14513.43|14631.78|14511.78|14633.43|14513.43|14631.71|14511.71|10
1650290920000|2022-04-18 14:08:40|14631.69|14511.69|14630.43|14510.43|14631.91|14511.91|14630.43|14510.43|10
1650290930000|2022-04-18 14:08:50|14630.97|14510.97|14631.1|14511.1|14631.24|14511.24|14630.44|14510.44|10
1650290940000|2022-04-18 14:09:00|14631.42|14511.42|14630.81|14510.81|14631.62|14511.62|14629.92|14509.92|10
1650290950000|2022-04-18 14:09:10|14630.23|14510.23|14628.72|14508.72|14630.23|14510.23|14628.72|14508.72|10
1650290960000|2022-04-18 14:09:20|14628.89|14508.89|14628.55|14508.55|14628.89|14508.89|14628.51|14508.51|9
1650290970000|2022-04-18 14:09:30|14628.81|14508.81|14628.37|14508.37|14628.81|14508.81|14628.13|14508.13|10
1650290980000|2022-04-18 14:09:40|14627.46|14507.46|14626.15|14506.15|14627.46|14507.46|14626.15|14506.15|10
1650290990000|2022-04-18 14:09:50|14626.04|14506.04|14625.2|14505.2|14626.1|14506.1|14624.97|14504.97|10
1650291000000|2022-04-18 14:10:00|14624.84|14504.84|14624.3|14504.3|14624.97|14504.97|14624.07|14504.07|10
1650291010000|2022-04-18 14:10:10|14624.37|14504.37|14623.43|14503.43|14624.47|14504.47|14623.29|14503.29|10
1650291020000|2022-04-18 14:10:20|14623.05|14503.05|14623.18|14503.18|14623.74|14503.74|14622.7|14502.7|10
1650291030000|2022-04-18 14:10:30|14623.14|14503.14|14624.68|14504.68|14625.59|14505.59|14623.14|14503.14|10
1650291040000|2022-04-18 14:10:40|14624.82|14504.82|14626.26|14506.26|14626.26|14506.26|14624.73|14504.73|10
1650291050000|2022-04-18 14:10:50|14626.34|14506.34|14626.06|14506.06|14626.6|14506.6|14625.5|14505.5|10
1650291060000|2022-04-18 14:11:00|14626.32|14506.32|14628.66|14508.66|14628.68|14508.68|14625.87|14505.87|10
1650291070000|2022-04-18 14:11:10|14628.85|14508.85|14630.18|14510.18|14630.18|14510.18|14628.85|14508.85|10
1650291080000|2022-04-18 14:11:20|14630.17|14510.17|14631.72|14511.72|14631.72|14511.72|14629.64|14509.64|10
1650291090000|2022-04-18 14:11:30|14631.66|14511.66|14633.26|14513.26|14633.51|14513.51|14631.58|14511.58|10
1650291100000|2022-04-18 14:11:40|14633.47|14513.47|14635.67|14515.67|14636.33|14516.33|14633.47|14513.47|9
1650291110000|2022-04-18 14:11:50|14635.96|14515.96|14639.74|14519.74|14639.74|14519.74|14635.96|14515.96|10
1650291120000|2022-04-18 14:12:00|14639.54|14519.54|14640.66|14520.66|14640.66|14520.66|14639.31|14519.31|10
1650291130000|2022-04-18 14:12:10|14640.74|14520.74|14644.93|14524.93|14644.93|14524.93|14640.52|14520.52|10
1650291140000|2022-04-18 14:12:20|14645.29|14525.29|14648.35|14528.35|14648.35|14528.35|14644.92|14524.92|10
1650291150000|2022-04-18 14:12:30|14648.11|14528.11|14652.04|14532.04|14652.04|14532.04|14648.11|14528.11|10
1650291160000|2022-04-18 14:12:40|14651.91|14531.91|14653.7|14533.7|14653.7|14533.7|14651.91|14531.91|10
1650291170000|2022-04-18 14:12:50|14653.45|14533.45|14653.41|14533.41|14653.86|14533.86|14652.94|14532.94|10
1650291180000|2022-04-18 14:13:00|14652.96|14532.96|14651.82|14531.82|14653.45|14533.45|14651.82|14531.82|10
1650291190000|2022-04-18 14:13:10|14652.64|14532.64|14652.49|14532.49|14652.64|14532.64|14650.8|14530.8|10
1650291200000|2022-04-18 14:13:20|14652.3|14532.3|14652.44|14532.44|14652.73|14532.73|14651.82|14531.82|9
1650291210000|2022-04-18 14:13:30|14652.52|14532.52|14651.76|14531.76|14652.52|14532.52|14651.05|14531.05|10
1650291220000|2022-04-18 14:13:40|14652.52|14532.52|14651.24|14531.24|14652.52|14532.52|14651.24|14531.24|10
1650291230000|2022-04-18 14:13:50|14650.7|14530.7|14651.73|14531.73|14652.56|14532.56|14650.7|14530.7|10
1650291240000|2022-04-18 14:14:00|14651.98|14531.98|14649.71|14529.71|14651.98|14531.98|14649.71|14529.71|10
1650291250000|2022-04-18 14:14:10|14649.65|14529.65|14647.12|14527.12|14649.65|14529.65|14646.69|14526.69|10
1650291260000|2022-04-18 14:14:20|14646.84|14526.84|14648.17|14528.17|14648.29|14528.29|14646.84|14526.84|9
1650291270000|2022-04-18 14:14:30|14647.97|14527.97|14647.44|14527.44|14648.97|14528.97|14646.89|14526.89|10
1650291280000|2022-04-18 14:14:40|14647.62|14527.62|14647.43|14527.43|14647.62|14527.62|14646.87|14526.87|10
1650291290000|2022-04-18 14:14:50|14646.63|14526.63|14646.95|14526.95|14647.3|14527.3|14646.63|14526.63|9
1650291300000|2022-04-18 14:15:00|14647.12|14527.12|14646.5|14526.5|14647.14|14527.14|14646.35|14526.35|10
1650291310000|2022-04-18 14:15:10|14646.69|14526.69|14647.59|14527.59|14647.59|14527.59|14646.51|14526.51|10
1650291320000|2022-04-18 14:15:20|14647.52|14527.52|14645.2|14525.2|14647.67|14527.67|14645.2|14525.2|10
1650291330000|2022-04-18 14:15:30|14644.8|14524.8|14643.41|14523.41|14644.9|14524.9|14643.41|14523.41|10
1650291340000|2022-04-18 14:15:40|14643.25|14523.25|14645.27|14525.27|14645.27|14525.27|14643.25|14523.25|10
1650291350000|2022-04-18 14:15:50|14646.37|14526.37|14648.19|14528.19|14648.19|14528.19|14645.9|14525.9|10
1650291360000|2022-04-18 14:16:00|14648.42|14528.42|14648.09|14528.09|14648.73|14528.73|14647.91|14527.91|10
1650291370000|2022-04-18 14:16:10|14648.36|14528.36|14650.51|14530.51|14650.55|14530.55|14647.91|14527.91|10
1650291380000|2022-04-18 14:16:20|14650.26|14530.26|14651|14531|14651.43|14531.43|14650.26|14530.26|10
1650291390000|2022-04-18 14:16:30|14650.84|14530.84|14649.74|14529.74|14651.13|14531.13|14649.71|14529.71|10
1650291400000|2022-04-18 14:16:40|14649.88|14529.88|14649.67|14529.67|14649.9|14529.9|14649.43|14529.43|10
1650291410000|2022-04-18 14:16:50|14649.58|14529.58|14651.68|14531.68|14651.68|14531.68|14649.58|14529.58|10
1650291420000|2022-04-18 14:17:00|14651.84|14531.84|14653.51|14533.51|14654.09|14534.09|14651.84|14531.84|10
1650291430000|2022-04-18 14:17:10|14653.14|14533.14|14653.83|14533.83|14654.31|14534.31|14653.14|14533.14|9
1650291440000|2022-04-18 14:17:20|14654.12|14534.12|14654.2|14534.2|14654.59|14534.59|14653.8|14533.8|10
1650291450000|2022-04-18 14:17:30|14654|14534|14653.8|14533.8|14654.21|14534.21|14653.67|14533.67|10
1650291460000|2022-04-18 14:17:40|14654.07|14534.07|14653.92|14533.92|14654.19|14534.19|14653.48|14533.48|10
1650291470000|2022-04-18 14:17:50|14653.61|14533.61|14653.17|14533.17|14654|14534|14653.17|14533.17|10
1650291480000|2022-04-18 14:18:00|14652.6|14532.6|14650.37|14530.37|14652.6|14532.6|14650.37|14530.37|10
1650291490000|2022-04-18 14:18:10|14650.21|14530.21|14651.7|14531.7|14651.7|14531.7|14650.21|14530.21|10
1650291500000|2022-04-18 14:18:20|14651.81|14531.81|14655.72|14535.72|14655.72|14535.72|14651.79|14531.79|10
1650291510000|2022-04-18 14:18:30|14656.23|14536.23|14657.89|14537.89|14657.89|14537.89|14655.94|14535.94|10
1650291520000|2022-04-18 14:18:40|14658.02|14538.02|14659.77|14539.77|14659.77|14539.77|14657.81|14537.81|10
1650291530000|2022-04-18 14:18:50|14659.59|14539.59|14661.15|14541.15|14661.24|14541.24|14659.59|14539.59|10
1650291540000|2022-04-18 14:19:00|14661.24|14541.24|14659.55|14539.55|14661.24|14541.24|14659.55|14539.55|10
1650291550000|2022-04-18 14:19:10|14659.22|14539.22|14658.68|14538.68|14659.33|14539.33|14657.8|14537.8|10
1650291560000|2022-04-18 14:19:20|14658.17|14538.17|14658.06|14538.06|14658.74|14538.74|14658.03|14538.03|10
1650291570000|2022-04-18 14:19:30|14658.05|14538.05|14657.55|14537.55|14658.05|14538.05|14657.55|14537.55|10
1650291580000|2022-04-18 14:19:40|14657.76|14537.76|14657|14537|14657.82|14537.82|14656.49|14536.49|9
1650291590000|2022-04-18 14:19:50|14656.77|14536.77|14656.33|14536.33|14657.16|14537.16|14656.33|14536.33|9
1650291600000|2022-04-18 14:20:00|14656.57|14536.57|14654.81|14534.81|14656.67|14536.67|14654.68|14534.68|10
1650291610000|2022-04-18 14:20:10|14654.73|14534.73|14655.26|14535.26|14655.66|14535.66|14654.65|14534.65|10
1650291620000|2022-04-18 14:20:20|14655.25|14535.25|14652.47|14532.47|14657.61|14537.61|14652.47|14532.47|10
1650291630000|2022-04-18 14:20:30|14652.94|14532.94|14650.05|14530.05|14652.95|14532.95|14649.93|14529.93|10
1650291640000|2022-04-18 14:20:40|14650.03|14530.03|14646.24|14526.24|14650.03|14530.03|14646.24|14526.24|10
1650291650000|2022-04-18 14:20:50|14646.37|14526.37|14640.4|14520.4|14646.37|14526.37|14640.3|14520.3|10
1650291660000|2022-04-18 14:21:00|14639.35|14519.35|14637.82|14517.82|14639.35|14519.35|14637.63|14517.63|10
1650291670000|2022-04-18 14:21:10|14637.92|14517.92|14636.45|14516.45|14637.99|14517.99|14636.45|14516.45|10
1650291680000|2022-04-18 14:21:20|14636.67|14516.67|14636.31|14516.31|14637|14517|14636.31|14516.31|10
1650291690000|2022-04-18 14:21:30|14636.27|14516.27|14635.5|14515.5|14636.57|14516.57|14635.5|14515.5|9
1650291700000|2022-04-18 14:21:40|14635.92|14515.92|14635.93|14515.93|14635.93|14515.93|14635.12|14515.12|9
1650291710000|2022-04-18 14:21:50|14635.26|14515.26|14636.86|14516.86|14636.86|14516.86|14635.24|14515.24|10
1650291720000|2022-04-18 14:22:00|14637.15|14517.15|14638.21|14518.21|14638.43|14518.43|14637.15|14517.15|10
1650291730000|2022-04-18 14:22:10|14638.65|14518.65|14639.59|14519.59|14639.71|14519.71|14638.65|14518.65|10
1650291740000|2022-04-18 14:22:20|14639.52|14519.52|14641.12|14521.12|14641.12|14521.12|14639.26|14519.26|10
1650291750000|2022-04-18 14:22:30|14640.36|14520.36|14642.37|14522.37|14642.37|14522.37|14640.13|14520.13|10
1650291760000|2022-04-18 14:22:40|14643.38|14523.38|14644.17|14524.17|14644.17|14524.17|14642.86|14522.86|10
1650291770000|2022-04-18 14:22:50|14644.59|14524.59|14647.51|14527.51|14647.51|14527.51|14644.59|14524.59|10
1650291780000|2022-04-18 14:23:00|14648.6|14528.6|14651.56|14531.56|14653.17|14533.17|14648.6|14528.6|10
1650291790000|2022-04-18 14:23:10|14649.88|14529.88|14650.31|14530.31|14650.31|14530.31|14648.87|14528.87|10
1650291800000|2022-04-18 14:23:20|14648.09|14528.09|14646.91|14526.91|14649.91|14529.91|14646.91|14526.91|10
1650291810000|2022-04-18 14:23:30|14646.35|14526.35|14644.26|14524.26|14647.01|14527.01|14644|14524|10
1650291820000|2022-04-18 14:23:40|14644.63|14524.63|14642.25|14522.25|14644.72|14524.72|14642.25|14522.25|10
1650291830000|2022-04-18 14:23:50|14642.52|14522.52|14644.94|14524.94|14645.12|14525.12|14642.52|14522.52|10
1650291840000|2022-04-18 14:24:00|14644.85|14524.85|14647.82|14527.82|14647.82|14527.82|14644.85|14524.85|10
1650291850000|2022-04-18 14:24:10|14649.18|14529.18|14652.51|14532.51|14652.51|14532.51|14648.6|14528.6|10
1650291860000|2022-04-18 14:24:20|14652.78|14532.78|14654.47|14534.47|14656.27|14536.27|14651.89|14531.89|10
1650291870000|2022-04-18 14:24:30|14655.27|14535.27|14657.33|14537.33|14657.33|14537.33|14654.61|14534.61|10
1650291880000|2022-04-18 14:24:40|14657.88|14537.88|14662.98|14542.98|14662.98|14542.98|14657.88|14537.88|10
1650291890000|2022-04-18 14:24:50|14663.22|14543.22|14666.51|14546.51|14666.51|14546.51|14662.89|14542.89|10
1650291900000|2022-04-18 14:25:00|14666.79|14546.79|14671.93|14551.93|14671.93|14551.93|14666.79|14546.79|9
1650291910000|2022-04-18 14:25:10|14671.68|14551.68|14667.82|14547.82|14674.21|14554.21|14667.82|14547.82|10
1650291920000|2022-04-18 14:25:20|14666.2|14546.2|14658.52|14538.52|14666.2|14546.2|14658.52|14538.52|10
1650291930000|2022-04-18 14:25:30|14658.47|14538.47|14675.39|14555.39|14675.39|14555.39|14658.47|14538.47|10
1650291940000|2022-04-18 14:25:40|14676.38|14556.38|14678.68|14558.68|14680.01|14560.01|14676.38|14556.38|10
1650291950000|2022-04-18 14:25:50|14679.51|14559.51|14678.34|14558.34|14679.58|14559.58|14677.69|14557.69|9
1650291960000|2022-04-18 14:26:00|14678.37|14558.37|14678.45|14558.45|14679.2|14559.2|14678.12|14558.12|10
1650291970000|2022-04-18 14:26:10|14678.88|14558.88|14677.3|14557.3|14679.32|14559.32|14677.3|14557.3|10
1650291980000|2022-04-18 14:26:20|14674.24|14554.24|14672.7|14552.7|14674.24|14554.24|14671.68|14551.68|10
1650291990000|2022-04-18 14:26:30|14671.85|14551.85|14666.39|14546.39|14671.85|14551.85|14666.39|14546.39|10
1650292000000|2022-04-18 14:26:40|14664.35|14544.35|14657.74|14537.74|14664.46|14544.46|14654.98|14534.98|10
1650292010000|2022-04-18 14:26:50|14659.22|14539.22|14663.77|14543.77|14663.77|14543.77|14657.9|14537.9|10
1650292020000|2022-04-18 14:27:00|14662.7|14542.7|14659.26|14539.26|14665.22|14545.22|14659.26|14539.26|10
1650292030000|2022-04-18 14:27:10|14660.21|14540.21|14667.17|14547.17|14673.83|14553.83|14658.98|14538.98|10
1650292040000|2022-04-18 14:27:20|14671.96|14551.96|14676.34|14556.34|14678.19|14558.19|14669.3|14549.3|10
1650292050000|2022-04-18 14:27:30|14676.99|14556.99|14668.32|14548.32|14677.48|14557.48|14668.32|14548.32|10
1650292060000|2022-04-18 14:27:40|14666.51|14546.51|14663.36|14543.36|14667.34|14547.34|14663.36|14543.36|10
1650292070000|2022-04-18 14:27:50|14661.98|14541.98|14660.91|14540.91|14662.06|14542.06|14660.89|14540.89|9
1650292080000|2022-04-18 14:28:00|14661.89|14541.89|14667.3|14547.3|14667.3|14547.3|14661.89|14541.89|10
1650292090000|2022-04-18 14:28:10|14667.59|14547.59|14670.14|14550.14|14670.29|14550.29|14667.59|14547.59|10
1650292100000|2022-04-18 14:28:20|14670.27|14550.27|14669.44|14549.44|14672.45|14552.45|14669.44|14549.44|10
1650292110000|2022-04-18 14:28:30|14669.94|14549.94|14670.08|14550.08|14670.27|14550.27|14666.72|14546.72|9
1650292120000|2022-04-18 14:28:40|14669.6|14549.6|14666.99|14546.99|14669.6|14549.6|14665.15|14545.15|10
1650292130000|2022-04-18 14:28:50|14667.31|14547.31|14666.41|14546.41|14667.34|14547.34|14666.14|14546.14|10
1650292140000|2022-04-18 14:29:00|14665.85|14545.85|14665.54|14545.54|14665.85|14545.85|14664.95|14544.95|10
1650292150000|2022-04-18 14:29:10|14665.53|14545.53|14665.03|14545.03|14665.74|14545.74|14665.03|14545.03|9
1650292160000|2022-04-18 14:29:20|14665.34|14545.34|14665.34|14545.34|14665.51|14545.51|14664.89|14544.89|10
1650292170000|2022-04-18 14:29:30|14665.17|14545.17|14665.06|14545.06|14665.73|14545.73|14665.06|14545.06|9
1650292180000|2022-04-18 14:29:40|14665.2|14545.2|14664.9|14544.9|14665.48|14545.48|14664.54|14544.54|10
1650292190000|2022-04-18 14:29:50|14664.28|14544.28|14662|14542|14664.4|14544.4|14662|14542|10
1650292200000|2022-04-18 14:30:00|14661.44|14541.44|14652.99|14532.99|14661.44|14541.44|14652.98|14532.98|10
1650292210000|2022-04-18 14:30:10|14651.56|14531.56|14652.23|14532.23|14653.03|14533.03|14651.31|14531.31|9
1650292220000|2022-04-18 14:30:20|14653.09|14533.09|14656.07|14536.07|14656.59|14536.59|14652.42|14532.42|10
1650292230000|2022-04-18 14:30:30|14656.27|14536.27|14658.16|14538.16|14658.45|14538.45|14656.27|14536.27|10
1650292240000|2022-04-18 14:30:40|14658.8|14538.8|14657.82|14537.82|14658.8|14538.8|14657.66|14537.66|10
1650292250000|2022-04-18 14:30:50|14658.55|14538.55|14657.9|14537.9|14659.72|14539.72|14657.9|14537.9|10
1650292260000|2022-04-18 14:31:00|14658.03|14538.03|14656.72|14536.72|14658.03|14538.03|14655.98|14535.98|10
1650292270000|2022-04-18 14:31:10|14655.91|14535.91|14655.43|14535.43|14657.2|14537.2|14655.43|14535.43|10
1650292280000|2022-04-18 14:31:20|14654.11|14534.11|14654.88|14534.88|14655.14|14535.14|14653.56|14533.56|10
1650292290000|2022-04-18 14:31:30|14654.53|14534.53|14648.69|14528.69|14654.53|14534.53|14648.69|14528.69|10
1650292300000|2022-04-18 14:31:40|14647.97|14527.97|14648.24|14528.24|14649.19|14529.19|14647.14|14527.14|10
1650292310000|2022-04-18 14:31:50|14648.05|14528.05|14647.05|14527.05|14648.63|14528.63|14645.81|14525.81|10
1650292320000|2022-04-18 14:32:00|14647.21|14527.21|14645.35|14525.35|14647.21|14527.21|14645.29|14525.29|10
1650292330000|2022-04-18 14:32:10|14645.88|14525.88|14646.14|14526.14|14646.48|14526.48|14645.4|14525.4|10
1650292340000|2022-04-18 14:32:20|14646.64|14526.64|14646.4|14526.4|14647.48|14527.48|14646.4|14526.4|10
1650292350000|2022-04-18 14:32:30|14646.99|14526.99|14645.66|14525.66|14646.99|14526.99|14645.22|14525.22|10
1650292360000|2022-04-18 14:32:40|14645.62|14525.62|14643.98|14523.98|14645.92|14525.92|14643.98|14523.98|10
1650292370000|2022-04-18 14:32:50|14643.95|14523.95|14644.54|14524.54|14644.54|14524.54|14643.29|14523.29|10
1650292380000|2022-04-18 14:33:00|14643.57|14523.57|14643.08|14523.08|14643.79|14523.79|14642.51|14522.51|10
1650292390000|2022-04-18 14:33:10|14642.9|14522.9|14641.12|14521.12|14643.29|14523.29|14641.12|14521.12|10
1650292400000|2022-04-18 14:33:20|14641.13|14521.13|14638.72|14518.72|14641.13|14521.13|14638.21|14518.21|10
1650292410000|2022-04-18 14:33:30|14637.88|14517.88|14638.97|14518.97|14638.97|14518.97|14637.4|14517.4|10
1650292420000|2022-04-18 14:33:40|14638.86|14518.86|14638.91|14518.91|14639.27|14519.27|14638.22|14518.22|10
1650292430000|2022-04-18 14:33:50|14638.66|14518.66|14639.03|14519.03|14639.3|14519.3|14638.66|14518.66|9
1650292440000|2022-04-18 14:34:00|14639.16|14519.16|14640.13|14520.13|14640.41|14520.41|14639.16|14519.16|10
1650292450000|2022-04-18 14:34:10|14640.26|14520.26|14639.42|14519.42|14640.26|14520.26|14639.23|14519.23|9
1650292460000|2022-04-18 14:34:20|14639.46|14519.46|14639.16|14519.16|14639.55|14519.55|14639.04|14519.04|9
1650292470000|2022-04-18 14:34:30|14638.94|14518.94|14640.11|14520.11|14640.11|14520.11|14638.82|14518.82|10
1650292480000|2022-04-18 14:34:40|14640.64|14520.64|14641.65|14521.65|14641.65|14521.65|14640.64|14520.64|9
1650292490000|2022-04-18 14:34:50|14641.95|14521.95|14641.97|14521.97|14642.09|14522.09|14641.22|14521.22|10
1650292500000|2022-04-18 14:35:00|14642.71|14522.71|14643.23|14523.23|14643.45|14523.45|14642.71|14522.71|9
1650292510000|2022-04-18 14:35:10|14643.45|14523.45|14641.23|14521.23|14643.45|14523.45|14641.23|14521.23|10
1650292520000|2022-04-18 14:35:20|14640.58|14520.58|14634.22|14514.22|14640.58|14520.58|14634.22|14514.22|10
1650292530000|2022-04-18 14:35:30|14632.47|14512.47|14629.95|14509.95|14632.47|14512.47|14629.95|14509.95|10
1650292540000|2022-04-18 14:35:40|14629.36|14509.36|14628.02|14508.02|14629.36|14509.36|14627.17|14507.17|10
1650292550000|2022-04-18 14:35:50|14628.12|14508.12|14624.77|14504.77|14628.12|14508.12|14624.77|14504.77|10
1650292560000|2022-04-18 14:36:00|14624.4|14504.4|14623.94|14503.94|14624.48|14504.48|14623.85|14503.85|9
1650292570000|2022-04-18 14:36:10|14623.71|14503.71|14624.11|14504.11|14624.37|14504.37|14623.36|14503.36|9
1650292580000|2022-04-18 14:36:20|14624.35|14504.35|14625.64|14505.64|14625.64|14505.64|14624.35|14504.35|10
1650292590000|2022-04-18 14:36:30|14625.77|14505.77|14625.34|14505.34|14625.77|14505.77|14625.03|14505.03|10
1650292600000|2022-04-18 14:36:40|14625.03|14505.03|14625.17|14505.17|14625.21|14505.21|14624.68|14504.68|10
1650292610000|2022-04-18 14:36:50|14624.19|14504.19|14623.63|14503.63|14625.1|14505.1|14623.63|14503.63|10
1650292620000|2022-04-18 14:37:00|14623.45|14503.45|14622.28|14502.28|14623.71|14503.71|14622.28|14502.28|10
1650292630000|2022-04-18 14:37:10|14621.74|14501.74|14617.89|14497.89|14621.98|14501.98|14617.89|14497.89|10
1650292640000|2022-04-18 14:37:20|14617.82|14497.82|14617.16|14497.16|14618|14498|14616.56|14496.56|9
1650292650000|2022-04-18 14:37:30|14616.65|14496.65|14616.56|14496.56|14616.65|14496.65|14615.77|14495.77|10
1650292660000|2022-04-18 14:37:40|14616.32|14496.32|14614.2|14494.2|14616.38|14496.38|14614.2|14494.2|10
1650292670000|2022-04-18 14:37:50|14614.34|14494.34|14613.63|14493.63|14614.43|14494.43|14613.31|14493.31|10
1650292680000|2022-04-18 14:38:00|14614.28|14494.28|14615.3|14495.3|14615.87|14495.87|14614.28|14494.28|10
1650292690000|2022-04-18 14:38:10|14614.81|14494.81|14614.69|14494.69|14615.79|14495.79|14614.13|14494.13|10
1650292700000|2022-04-18 14:38:20|14615.68|14495.68|14613.61|14493.61|14615.68|14495.68|14613.61|14493.61|10
1650292710000|2022-04-18 14:38:30|14614.25|14494.25|14615.62|14495.62|14615.62|14495.62|14613.87|14493.87|10
1650292720000|2022-04-18 14:38:40|14615.8|14495.8|14613.46|14493.46|14615.8|14495.8|14613.41|14493.41|10
1650292730000|2022-04-18 14:38:50|14613.64|14493.64|14609.22|14489.22|14614.17|14494.17|14609.22|14489.22|10
1650292740000|2022-04-18 14:39:00|14608.49|14488.49|14605.23|14485.23|14608.49|14488.49|14605.15|14485.15|10
1650292750000|2022-04-18 14:39:10|14604.69|14484.69|14604.07|14484.07|14604.69|14484.69|14603.8|14483.8|10
1650292760000|2022-04-18 14:39:20|14603.78|14483.78|14602.76|14482.76|14603.78|14483.78|14602.15|14482.15|10
1650292770000|2022-04-18 14:39:30|14602.34|14482.34|14602.9|14482.9|14603.05|14483.05|14602.34|14482.34|10
1650292780000|2022-04-18 14:39:40|14603.24|14483.24|14604.1|14484.1|14604.1|14484.1|14602.95|14482.95|10
1650292790000|2022-04-18 14:39:50|14604.77|14484.77|14606.03|14486.03|14606.12|14486.12|14604.52|14484.52|10
1650292800000|2022-04-18 14:40:00|14605.91|14485.91|14607.71|14487.71|14608.22|14488.22|14605.54|14485.54|10
1650292810000|2022-04-18 14:40:10|14607.46|14487.46|14610.92|14490.92|14610.97|14490.97|14607.46|14487.46|10
1650292820000|2022-04-18 14:40:20|14611.91|14491.91|14615.38|14495.38|14615.55|14495.55|14611.91|14491.91|10
1650292830000|2022-04-18 14:40:30|14616.22|14496.22|14615.02|14495.02|14617.08|14497.08|14615.02|14495.02|9
1650292840000|2022-04-18 14:40:40|14614.91|14494.91|14612.78|14492.78|14615.35|14495.35|14612.78|14492.78|10
1650292850000|2022-04-18 14:40:50|14612.36|14492.36|14609.17|14489.17|14612.36|14492.36|14609.17|14489.17|10
1650292860000|2022-04-18 14:41:00|14608.42|14488.42|14605.62|14485.62|14608.42|14488.42|14605.62|14485.62|10
1650292870000|2022-04-18 14:41:10|14604.67|14484.67|14604.55|14484.55|14605.02|14485.02|14604.08|14484.08|10
1650292880000|2022-04-18 14:41:20|14603.93|14483.93|14604.22|14484.22|14605.04|14485.04|14603.62|14483.62|10
1650292890000|2022-04-18 14:41:30|14604.25|14484.25|14605.08|14485.08|14605.08|14485.08|14603.67|14483.67|10
1650292900000|2022-04-18 14:41:40|14604.87|14484.87|14605.72|14485.72|14606.06|14486.06|14604.87|14484.87|10
1650292910000|2022-04-18 14:41:50|14606.03|14486.03|14607.57|14487.57|14607.57|14487.57|14606.03|14486.03|10
1650292920000|2022-04-18 14:42:00|14607.54|14487.54|14609.92|14489.92|14610.12|14490.12|14607.54|14487.54|10
1650292930000|2022-04-18 14:42:10|14610.43|14490.43|14612.47|14492.47|14612.47|14492.47|14610.43|14490.43|10
1650292940000|2022-04-18 14:42:20|14612.85|14492.85|14615.49|14495.49|14615.72|14495.72|14612.47|14492.47|10
1650292950000|2022-04-18 14:42:30|14616.62|14496.62|14619.64|14499.64|14619.64|14499.64|14616.62|14496.62|9
1650292960000|2022-04-18 14:42:40|14619.81|14499.81|14622.54|14502.54|14622.54|14502.54|14619.73|14499.73|10
1650292970000|2022-04-18 14:42:50|14622.78|14502.78|14622.41|14502.41|14622.86|14502.86|14622.4|14502.4|10
1650292980000|2022-04-18 14:43:00|14622.38|14502.38|14621.22|14501.22|14622.62|14502.62|14620.73|14500.73|10
1650292990000|2022-04-18 14:43:10|14621.29|14501.29|14622.79|14502.79|14622.79|14502.79|14620.72|14500.72|10
1650293000000|2022-04-18 14:43:20|14623.05|14503.05|14623.5|14503.5|14623.5|14503.5|14622.92|14502.92|10
1650293010000|2022-04-18 14:43:30|14624.37|14504.37|14622.01|14502.01|14624.37|14504.37|14621.09|14501.09|10
1650293020000|2022-04-18 14:43:40|14621.5|14501.5|14619.51|14499.51|14621.83|14501.83|14619.51|14499.51|10
1650293030000|2022-04-18 14:43:50|14619.33|14499.33|14617.91|14497.91|14619.33|14499.33|14617.78|14497.78|10
1650293040000|2022-04-18 14:44:00|14618.05|14498.05|14617.88|14497.88|14618.42|14498.42|14616.83|14496.83|10
1650293050000|2022-04-18 14:44:10|14617.86|14497.86|14615.86|14495.86|14617.98|14497.98|14615.86|14495.86|10
1650293060000|2022-04-18 14:44:20|14615.52|14495.52|14617.46|14497.46|14617.63|14497.63|14615.52|14495.52|10
1650293070000|2022-04-18 14:44:30|14617.58|14497.58|14617.22|14497.22|14618.13|14498.13|14616.94|14496.94|10
1650293080000|2022-04-18 14:44:40|14617.6|14497.6|14619.6|14499.6|14619.76|14499.76|14617.6|14497.6|10
1650293090000|2022-04-18 14:44:50|14619.77|14499.77|14625.63|14505.63|14625.63|14505.63|14619.74|14499.74|10
1650293100000|2022-04-18 14:45:00|14628.42|14508.42|14634.33|14514.33|14634.33|14514.33|14626.75|14506.75|10
1650293110000|2022-04-18 14:45:10|14635.76|14515.76|14640.34|14520.34|14640.34|14520.34|14635.76|14515.76|10
1650293120000|2022-04-18 14:45:20|14640.06|14520.06|14643.38|14523.38|14643.51|14523.51|14640.06|14520.06|10
1650293130000|2022-04-18 14:45:30|14643.72|14523.72|14641.89|14521.89|14643.72|14523.72|14641.89|14521.89|10
1650293140000|2022-04-18 14:45:40|14641.43|14521.43|14631.93|14511.93|14641.43|14521.43|14631.75|14511.75|10
1650293150000|2022-04-18 14:45:50|14630.55|14510.55|14625.32|14505.32|14630.55|14510.55|14624.96|14504.96|10
1650293160000|2022-04-18 14:46:00|14625.39|14505.39|14626.16|14506.16|14626.16|14506.16|14625.39|14505.39|9
1650293170000|2022-04-18 14:46:10|14626.02|14506.02|14626.22|14506.22|14626.22|14506.22|14625.82|14505.82|10
1650293180000|2022-04-18 14:46:20|14626.06|14506.06|14626.98|14506.98|14626.98|14506.98|14626.04|14506.04|10
1650293190000|2022-04-18 14:46:30|14627.19|14507.19|14628.98|14508.98|14628.98|14508.98|14627.19|14507.19|10
1650293200000|2022-04-18 14:46:40|14628.75|14508.75|14628.71|14508.71|14629.09|14509.09|14628.24|14508.24|10
1650293210000|2022-04-18 14:46:50|14629.08|14509.08|14631.11|14511.11|14631.11|14511.11|14629.08|14509.08|10
1650293220000|2022-04-18 14:47:00|14631.08|14511.08|14630.76|14510.76|14631.08|14511.08|14630.36|14510.36|10
1650293230000|2022-04-18 14:47:10|14631.48|14511.48|14628.16|14508.16|14631.48|14511.48|14628.16|14508.16|10
1650293240000|2022-04-18 14:47:20|14628.96|14508.96|14626.7|14506.7|14629.16|14509.16|14626.7|14506.7|10
1650293250000|2022-04-18 14:47:30|14626.37|14506.37|14626.28|14506.28|14626.37|14506.37|14625.62|14505.62|10
1650293260000|2022-04-18 14:47:40|14626.25|14506.25|14627.39|14507.39|14627.39|14507.39|14626.17|14506.17|10
1650293270000|2022-04-18 14:47:50|14627.62|14507.62|14627.47|14507.47|14627.72|14507.72|14627.23|14507.23|10
1650293280000|2022-04-18 14:48:00|14627.52|14507.52|14627.18|14507.18|14627.61|14507.61|14627.1|14507.1|10
1650293290000|2022-04-18 14:48:10|14627.15|14507.15|14627.65|14507.65|14627.65|14507.65|14626.94|14506.94|10
1650293300000|2022-04-18 14:48:20|14627.36|14507.36|14627.36|14507.36|14628.2|14508.2|14627.21|14507.21|10
1650293310000|2022-04-18 14:48:30|14626.69|14506.69|14625.4|14505.4|14626.69|14506.69|14625.2|14505.2|9
1650293320000|2022-04-18 14:48:40|14625.25|14505.25|14626.59|14506.59|14626.87|14506.87|14625.25|14505.25|10
1650293330000|2022-04-18 14:48:50|14626.89|14506.89|14628.06|14508.06|14628.06|14508.06|14626.89|14506.89|10
1650293340000|2022-04-18 14:49:00|14627.91|14507.91|14628.49|14508.49|14628.87|14508.87|14627.91|14507.91|10
1650293350000|2022-04-18 14:49:10|14627.91|14507.91|14627.4|14507.4|14627.91|14507.91|14627.4|14507.4|10
1650293360000|2022-04-18 14:49:20|14627.71|14507.71|14627.87|14507.87|14628.08|14508.08|14627.6|14507.6|10
1650293370000|2022-04-18 14:49:30|14627.89|14507.89|14629.35|14509.35|14629.35|14509.35|14627.77|14507.77|10
1650293380000|2022-04-18 14:49:40|14629.14|14509.14|14629.66|14509.66|14629.97|14509.97|14629.14|14509.14|10
1650293390000|2022-04-18 14:49:50|14629.68|14509.68|14629.92|14509.92|14629.92|14509.92|14629.62|14509.62|10
1650293400000|2022-04-18 14:50:00|14629.82|14509.82|14630.3|14510.3|14630.47|14510.47|14629.78|14509.78|8
1650293410000|2022-04-18 14:50:10|14630.71|14510.71|14632.1|14512.1|14632.1|14512.1|14630.71|14510.71|10
1650293420000|2022-04-18 14:50:20|14632.04|14512.04|14633.43|14513.43|14633.43|14513.43|14631.34|14511.34|10
1650293430000|2022-04-18 14:50:30|14635.29|14515.29|14636|14516|14636.39|14516.39|14635.29|14515.29|10
1650293440000|2022-04-18 14:50:40|14636.05|14516.05|14636.76|14516.76|14636.76|14516.76|14636.05|14516.05|9
1650293450000|2022-04-18 14:50:50|14636.47|14516.47|14635.13|14515.13|14636.83|14516.83|14634.78|14514.78|10
1650293460000|2022-04-18 14:51:00|14635.34|14515.34|14635.65|14515.65|14635.66|14515.66|14635|14515|10
1650293470000|2022-04-18 14:51:10|14635.7|14515.7|14637.84|14517.84|14637.84|14517.84|14635.7|14515.7|10
1650293480000|2022-04-18 14:51:20|14638.06|14518.06|14636.94|14516.94|14638.99|14518.99|14636.94|14516.94|9
1650293490000|2022-04-18 14:51:30|14636.69|14516.69|14636.58|14516.58|14636.69|14516.69|14635.8|14515.8|10
1650293500000|2022-04-18 14:51:40|14636.2|14516.2|14635.06|14515.06|14636.25|14516.25|14635.02|14515.02|9
1650293510000|2022-04-18 14:51:50|14634.62|14514.62|14633.71|14513.71|14634.62|14514.62|14633.59|14513.59|10
1650293520000|2022-04-18 14:52:00|14633.82|14513.82|14633.06|14513.06|14634.07|14514.07|14633.06|14513.06|10
1650293530000|2022-04-18 14:52:10|14633.25|14513.25|14632.49|14512.49|14633.25|14513.25|14632.29|14512.29|10
1650293540000|2022-04-18 14:52:20|14632.4|14512.4|14631.99|14511.99|14632.84|14512.84|14631.99|14511.99|8
1650293550000|2022-04-18 14:52:30|14631.38|14511.38|14630.14|14510.14|14631.38|14511.38|14629.61|14509.61|10
1650293560000|2022-04-18 14:52:40|14629.91|14509.91|14630.35|14510.35|14630.55|14510.55|14629.91|14509.91|10
1650293570000|2022-04-18 14:52:50|14630.16|14510.16|14630.46|14510.46|14630.61|14510.61|14630.09|14510.09|9
1650293580000|2022-04-18 14:53:00|14630.49|14510.49|14630.74|14510.74|14630.74|14510.74|14630.32|14510.32|10
1650293590000|2022-04-18 14:53:10|14630.73|14510.73|14630.06|14510.06|14630.73|14510.73|14630.06|14510.06|10
1650293600000|2022-04-18 14:53:20|14630.5|14510.5|14631.12|14511.12|14631.34|14511.34|14630.04|14510.04|10
1650293610000|2022-04-18 14:53:30|14631.24|14511.24|14630.73|14510.73|14631.24|14511.24|14630.2|14510.2|10
1650293620000|2022-04-18 14:53:40|14630.54|14510.54|14630.41|14510.41|14631|14511|14630.41|14510.41|9
1650293630000|2022-04-18 14:53:50|14630.16|14510.16|14630.2|14510.2|14630.39|14510.39|14630.07|14510.07|10
1650293640000|2022-04-18 14:54:00|14630.32|14510.32|14628.85|14508.85|14630.32|14510.32|14628.85|14508.85|9
1650293650000|2022-04-18 14:54:10|14628.9|14508.9|14628.89|14508.89|14628.99|14508.99|14628.64|14508.64|10
1650293660000|2022-04-18 14:54:20|14628.87|14508.87|14625.7|14505.7|14628.87|14508.87|14625.7|14505.7|10
1650293670000|2022-04-18 14:54:30|14625.33|14505.33|14624.05|14504.05|14625.33|14505.33|14624.05|14504.05|9
1650293680000|2022-04-18 14:54:40|14624.17|14504.17|14623.4|14503.4|14624.17|14504.17|14623.13|14503.13|9
1650293690000|2022-04-18 14:54:50|14623.48|14503.48|14624.08|14504.08|14624.08|14504.08|14623.39|14503.39|9
1650293700000|2022-04-18 14:55:00|14623.36|14503.36|14622.75|14502.75|14623.48|14503.48|14622.75|14502.75|9
1650293710000|2022-04-18 14:55:10|14622.61|14502.61|14618.44|14498.44|14622.61|14502.61|14618.44|14498.44|10
1650293720000|2022-04-18 14:55:20|14617.22|14497.22|14614.33|14494.33|14617.22|14497.22|14614.33|14494.33|10
1650293730000|2022-04-18 14:55:30|14614.46|14494.46|14615.16|14495.16|14615.41|14495.41|14614.46|14494.46|9
1650293740000|2022-04-18 14:55:40|14615.09|14495.09|14619.39|14499.39|14619.59|14499.59|14615.09|14495.09|10
1650293750000|2022-04-18 14:55:50|14619.13|14499.13|14619.54|14499.54|14619.71|14499.71|14618.63|14498.63|9
1650293760000|2022-04-18 14:56:00|14619.66|14499.66|14618.96|14498.96|14620.04|14500.04|14618.92|14498.92|10
1650293770000|2022-04-18 14:56:10|14618.95|14498.95|14620.36|14500.36|14620.36|14500.36|14618.81|14498.81|10
1650293780000|2022-04-18 14:56:20|14620.28|14500.28|14620.62|14500.62|14620.62|14500.62|14620.04|14500.04|10
1650293790000|2022-04-18 14:56:30|14620.42|14500.42|14620.32|14500.32|14621.07|14501.07|14620.17|14500.17|10
1650293800000|2022-04-18 14:56:40|14620.26|14500.26|14619.92|14499.92|14620.52|14500.52|14619.52|14499.52|9
1650293810000|2022-04-18 14:56:50|14619.77|14499.77|14619.66|14499.66|14619.88|14499.88|14619.43|14499.43|10
1650293820000|2022-04-18 14:57:00|14619.45|14499.45|14617.91|14497.91|14620.09|14500.09|14617.91|14497.91|10
1650293830000|2022-04-18 14:57:10|14617.43|14497.43|14614.65|14494.65|14617.43|14497.43|14614.65|14494.65|10
1650293840000|2022-04-18 14:57:20|14614.19|14494.19|14614.24|14494.24|14614.24|14494.24|14613.06|14493.06|10
1650293850000|2022-04-18 14:57:30|14614.33|14494.33|14614.95|14494.95|14614.95|14494.95|14614.31|14494.31|9
1650293860000|2022-04-18 14:57:40|14615.34|14495.34|14616.72|14496.72|14616.96|14496.96|14615.34|14495.34|10
1650293870000|2022-04-18 14:57:50|14616.82|14496.82|14616.48|14496.48|14617.05|14497.05|14616.48|14496.48|10
1650293880000|2022-04-18 14:58:00|14616.33|14496.33|14617.02|14497.02|14617.05|14497.05|14616.33|14496.33|10
1650293890000|2022-04-18 14:58:10|14617|14497|14617.45|14497.45|14617.45|14497.45|14616.68|14496.68|10
1650293900000|2022-04-18 14:58:20|14617.65|14497.65|14617.9|14497.9|14617.9|14497.9|14617.65|14497.65|10
1650293910000|2022-04-18 14:58:30|14617.22|14497.22|14616.57|14496.57|14617.22|14497.22|14616.57|14496.57|8
1650293920000|2022-04-18 14:58:40|14616.43|14496.43|14615.89|14495.89|14616.5|14496.5|14615.89|14495.89|9
1650293930000|2022-04-18 14:58:50|14616.04|14496.04|14617.72|14497.72|14617.82|14497.82|14616.04|14496.04|10
1650293940000|2022-04-18 14:59:00|14617.68|14497.68|14618.14|14498.14|14618.14|14498.14|14617.63|14497.63|10
1650293950000|2022-04-18 14:59:10|14618.93|14498.93|14619.87|14499.87|14619.87|14499.87|14618.9|14498.9|10
1650293960000|2022-04-18 14:59:20|14619.6|14499.6|14621.55|14501.55|14621.55|14501.55|14619.6|14499.6|10
1650293970000|2022-04-18 14:59:30|14621.56|14501.56|14622.54|14502.54|14622.54|14502.54|14621.56|14501.56|10
1650293980000|2022-04-18 14:59:40|14622.63|14502.63|14623.57|14503.57|14623.57|14503.57|14622.63|14502.63|10
1650293990000|2022-04-18 14:59:50|14624.36|14504.36|14625.51|14505.51|14625.66|14505.66|14624.15|14504.15|9
1650294000000|2022-04-18 15:00:00|14625.59|14505.59|14627.55|14507.55|14627.94|14507.94|14625.59|14505.59|10
1650294010000|2022-04-18 15:00:10|14627.06|14507.06|14623.67|14503.67|14627.06|14507.06|14623.67|14503.67|10
1650294020000|2022-04-18 15:00:20|14623.38|14503.38|14625.35|14505.35|14625.47|14505.47|14623.38|14503.38|10
1650294030000|2022-04-18 15:00:30|14626.06|14506.06|14629.96|14509.96|14629.96|14509.96|14626.06|14506.06|10
1650294040000|2022-04-18 15:00:40|14630.93|14510.93|14632.06|14512.06|14632.09|14512.09|14630.93|14510.93|10
1650294050000|2022-04-18 15:00:50|14632.17|14512.17|14631.86|14511.86|14633.14|14513.14|14631.86|14511.86|10
1650294060000|2022-04-18 15:01:00|14631.5|14511.5|14632.93|14512.93|14633.04|14513.04|14631.31|14511.31|10
1650294070000|2022-04-18 15:01:10|14632.98|14512.98|14631.83|14511.83|14632.98|14512.98|14631.83|14511.83|9
1650294080000|2022-04-18 15:01:20|14631.81|14511.81|14630.02|14510.02|14631.81|14511.81|14630.02|14510.02|10
1650294090000|2022-04-18 15:01:30|14629.06|14509.06|14627|14507|14629.08|14509.08|14626.91|14506.91|10
1650294100000|2022-04-18 15:01:40|14626.73|14506.73|14624.27|14504.27|14626.73|14506.73|14624.27|14504.27|10
1650294110000|2022-04-18 15:01:50|14624.18|14504.18|14618.69|14498.69|14624.29|14504.29|14618.69|14498.69|10
1650294120000|2022-04-18 15:02:00|14618.27|14498.27|14617.73|14497.73|14618.78|14498.78|14617.73|14497.73|10
1650294130000|2022-04-18 15:02:10|14616.81|14496.81|14617.65|14497.65|14617.65|14497.65|14616.44|14496.44|10
1650294140000|2022-04-18 15:02:20|14617.35|14497.35|14616.18|14496.18|14618.03|14498.03|14616.18|14496.18|10
1650294150000|2022-04-18 15:02:30|14616.12|14496.12|14614.39|14494.39|14616.33|14496.33|14614.39|14494.39|10
1650294160000|2022-04-18 15:02:40|14614.44|14494.44|14613.9|14493.9|14614.88|14494.88|14613.75|14493.75|10
1650294170000|2022-04-18 15:02:50|14613.91|14493.91|14615.24|14495.24|14615.39|14495.39|14613.91|14493.91|10
1650294180000|2022-04-18 15:03:00|14615.26|14495.26|14616.2|14496.2|14616.2|14496.2|14615.26|14495.26|10
1650294190000|2022-04-18 15:03:10|14615.74|14495.74|14617.37|14497.37|14617.8|14497.8|14615.74|14495.74|10
1650294200000|2022-04-18 15:03:20|14617.26|14497.26|14617.98|14497.98|14618.18|14498.18|14617.26|14497.26|8
1650294210000|2022-04-18 15:03:30|14618.47|14498.47|14620.09|14500.09|14620.09|14500.09|14618.39|14498.39|9
1650294220000|2022-04-18 15:03:40|14619.33|14499.33|14620.64|14500.64|14621.25|14501.25|14619.33|14499.33|10
1650294230000|2022-04-18 15:03:50|14620.65|14500.65|14620.2|14500.2|14621.02|14501.02|14619.94|14499.94|10
1650294240000|2022-04-18 15:04:00|14619.96|14499.96|14619.96|14499.96|14620.36|14500.36|14619.65|14499.65|10
1650294250000|2022-04-18 15:04:10|14620.14|14500.14|14620.81|14500.81|14620.92|14500.92|14620.09|14500.09|10
1650294260000|2022-04-18 15:04:20|14620.92|14500.92|14622.96|14502.96|14623.3|14503.3|14620.58|14500.58|10
1650294270000|2022-04-18 15:04:30|14623.16|14503.16|14621.53|14501.53|14623.16|14503.16|14621.53|14501.53|10
1650294280000|2022-04-18 15:04:40|14622.85|14502.85|14620.97|14500.97|14622.85|14502.85|14620.91|14500.91|10
1650294290000|2022-04-18 15:04:50|14621.02|14501.02|14620.04|14500.04|14621.02|14501.02|14620.04|14500.04|9
1650294300000|2022-04-18 15:05:00|14619.94|14499.94|14619.49|14499.49|14620.01|14500.01|14619.49|14499.49|10
1650294310000|2022-04-18 15:05:10|14619.44|14499.44|14621.06|14501.06|14621.06|14501.06|14618.88|14498.88|10
1650294320000|2022-04-18 15:05:20|14620.71|14500.71|14622.87|14502.87|14623.03|14503.03|14620.71|14500.71|9
1650294330000|2022-04-18 15:05:30|14623.04|14503.04|14623.69|14503.69|14623.88|14503.88|14623.02|14503.02|10
1650294340000|2022-04-18 15:05:40|14623.6|14503.6|14623.97|14503.97|14624.22|14504.22|14623.6|14503.6|10
1650294350000|2022-04-18 15:05:50|14624.75|14504.75|14624.81|14504.81|14624.81|14504.81|14624.25|14504.25|10
1650294360000|2022-04-18 15:06:00|14624.76|14504.76|14624.61|14504.61|14624.84|14504.84|14624.39|14504.39|10
1650294370000|2022-04-18 15:06:10|14624.46|14504.46|14625.16|14505.16|14625.16|14505.16|14624.21|14504.21|10
1650294380000|2022-04-18 15:06:20|14625.4|14505.4|14626.33|14506.33|14626.42|14506.42|14625.16|14505.16|10
1650294390000|2022-04-18 15:06:30|14626.84|14506.84|14628.23|14508.23|14628.33|14508.33|14626.84|14506.84|10
1650294400000|2022-04-18 15:06:40|14628.49|14508.49|14628.24|14508.24|14628.51|14508.51|14627.55|14507.55|10
1650294410000|2022-04-18 15:06:50|14628.21|14508.21|14628.86|14508.86|14628.98|14508.98|14628.21|14508.21|10
1650294420000|2022-04-18 15:07:00|14629.91|14509.91|14630.89|14510.89|14630.89|14510.89|14629.91|14509.91|9
1650294430000|2022-04-18 15:07:10|14631.11|14511.11|14630.54|14510.54|14631.2|14511.2|14630.46|14510.46|8
1650294440000|2022-04-18 15:07:20|14630.56|14510.56|14630.67|14510.67|14630.67|14510.67|14630.35|14510.35|9
1650294450000|2022-04-18 15:07:30|14630.64|14510.64|14630.61|14510.61|14631.38|14511.38|14630.51|14510.51|10
1650294460000|2022-04-18 15:07:40|14630.39|14510.39|14629.15|14509.15|14630.49|14510.49|14629.15|14509.15|10
1650294470000|2022-04-18 15:07:50|14629.17|14509.17|14627.15|14507.15|14629.17|14509.17|14627.15|14507.15|9
1650294480000|2022-04-18 15:08:00|14627.77|14507.77|14625.81|14505.81|14627.77|14507.77|14625.64|14505.64|9
1650294490000|2022-04-18 15:08:10|14626.33|14506.33|14625.77|14505.77|14626.48|14506.48|14625.4|14505.4|10
1650294500000|2022-04-18 15:08:20|14625.99|14505.99|14626.76|14506.76|14626.76|14506.76|14625.99|14505.99|10
1650294510000|2022-04-18 15:08:30|14626.65|14506.65|14626.59|14506.59|14626.77|14506.77|14626.54|14506.54|10
1650294520000|2022-04-18 15:08:40|14626.7|14506.7|14626.75|14506.75|14626.75|14506.75|14626.48|14506.48|10
1650294530000|2022-04-18 15:08:50|14627.02|14507.02|14628.36|14508.36|14628.36|14508.36|14626.75|14506.75|10
1650294540000|2022-04-18 15:09:00|14628.32|14508.32|14628.47|14508.47|14628.63|14508.63|14628.09|14508.09|10
1650294550000|2022-04-18 15:09:10|14628.02|14508.02|14627.21|14507.21|14628.02|14508.02|14627.17|14507.17|10
1650294560000|2022-04-18 15:09:20|14627.6|14507.6|14627.59|14507.59|14628.1|14508.1|14627.47|14507.47|10
1650294570000|2022-04-18 15:09:30|14627.91|14507.91|14628.44|14508.44|14628.44|14508.44|14627.79|14507.79|10
1650294580000|2022-04-18 15:09:40|14629.92|14509.92|14629.66|14509.66|14630.15|14510.15|14629.66|14509.66|7
1650294590000|2022-04-18 15:09:50|14629.63|14509.63|14631.16|14511.16|14631.16|14511.16|14629.63|14509.63|10
1650294600000|2022-04-18 15:10:00|14631.23|14511.23|14628.21|14508.21|14631.23|14511.23|14628.21|14508.21|10
1650294610000|2022-04-18 15:10:10|14627.91|14507.91|14628.01|14508.01|14628.54|14508.54|14627.81|14507.81|10
1650294620000|2022-04-18 15:10:20|14628.16|14508.16|14628.06|14508.06|14628.16|14508.16|14627.19|14507.19|10
1650294630000|2022-04-18 15:10:30|14628.29|14508.29|14628.94|14508.94|14628.95|14508.95|14628.29|14508.29|10
1650294640000|2022-04-18 15:10:40|14628.86|14508.86|14630.02|14510.02|14630.02|14510.02|14628.86|14508.86|10
1650294650000|2022-04-18 15:10:50|14629.8|14509.8|14631.2|14511.2|14631.2|14511.2|14629.8|14509.8|10
1650294660000|2022-04-18 15:11:00|14631.21|14511.21|14631.99|14511.99|14632.05|14512.05|14631.21|14511.21|10
1650294670000|2022-04-18 15:11:10|14631.94|14511.94|14633.27|14513.27|14633.27|14513.27|14631.83|14511.83|9
1650294680000|2022-04-18 15:11:20|14633.28|14513.28|14633.13|14513.13|14633.38|14513.38|14633.13|14513.13|9
1650294690000|2022-04-18 15:11:30|14633.17|14513.17|14633.35|14513.35|14633.35|14513.35|14632.86|14512.86|10
1650294700000|2022-04-18 15:11:40|14633.42|14513.42|14632.81|14512.81|14633.42|14513.42|14632.6|14512.6|9
1650294710000|2022-04-18 15:11:50|14632.99|14512.99|14633.45|14513.45|14633.53|14513.53|14632.99|14512.99|10
1650294720000|2022-04-18 15:12:00|14633.5|14513.5|14633.01|14513.01|14633.52|14513.52|14633.01|14513.01|9
1650294730000|2022-04-18 15:12:10|14632.99|14512.99|14630.26|14510.26|14632.99|14512.99|14630.26|14510.26|10
1650294740000|2022-04-18 15:12:20|14629.54|14509.54|14626.3|14506.3|14629.54|14509.54|14625.92|14505.92|10
1650294750000|2022-04-18 15:12:30|14626.36|14506.36|14626.68|14506.68|14626.78|14506.78|14625.92|14505.92|10
1650294760000|2022-04-18 15:12:40|14626.62|14506.62|14626.87|14506.87|14627.52|14507.52|14626.59|14506.59|10
1650294770000|2022-04-18 15:12:50|14628.11|14508.11|14629.1|14509.1|14629.24|14509.24|14628.11|14508.11|10
1650294780000|2022-04-18 15:13:00|14628.94|14508.94|14629.52|14509.52|14629.75|14509.75|14628.84|14508.84|10
1650294790000|2022-04-18 15:13:10|14629.45|14509.45|14629.65|14509.65|14629.7|14509.7|14629.29|14509.29|10
1650294800000|2022-04-18 15:13:20|14629.43|14509.43|14628.68|14508.68|14629.76|14509.76|14628.68|14508.68|10
1650294810000|2022-04-18 15:13:30|14629.04|14509.04|14628.54|14508.54|14629.04|14509.04|14628.5|14508.5|10
1650294820000|2022-04-18 15:13:40|14628.78|14508.78|14628.73|14508.73|14629.69|14509.69|14628.68|14508.68|10
1650294830000|2022-04-18 15:13:50|14627.97|14507.97|14628.69|14508.69|14628.91|14508.91|14627.9|14507.9|9
1650294840000|2022-04-18 15:14:00|14628.4|14508.4|14629.16|14509.16|14629.22|14509.22|14628.4|14508.4|10
1650294850000|2022-04-18 15:14:10|14629.05|14509.05|14630.4|14510.4|14630.54|14510.54|14629.04|14509.04|10
1650294860000|2022-04-18 15:14:20|14630.52|14510.52|14630.34|14510.34|14630.55|14510.55|14630.34|14510.34|10
1650294870000|2022-04-18 15:14:30|14630.38|14510.38|14630.13|14510.13|14630.55|14510.55|14630.13|14510.13|9
1650294880000|2022-04-18 15:14:40|14630.2|14510.2|14629.71|14509.71|14630.2|14510.2|14629.71|14509.71|10
1650294890000|2022-04-18 15:14:50|14629.7|14509.7|14628.71|14508.71|14629.7|14509.7|14628.71|14508.71|9
1650294900000|2022-04-18 15:15:00|14628.69|14508.69|14624.69|14504.69|14628.69|14508.69|14624.69|14504.69|9
1650294910000|2022-04-18 15:15:10|14624.57|14504.57|14623.47|14503.47|14624.57|14504.57|14622.96|14502.96|10
1650294920000|2022-04-18 15:15:20|14623.41|14503.41|14625.94|14505.94|14625.94|14505.94|14623.41|14503.41|10
1650294930000|2022-04-18 15:15:30|14625.58|14505.58|14625.83|14505.83|14625.83|14505.83|14625.3|14505.3|10
1650294940000|2022-04-18 15:15:40|14625.62|14505.62|14623.39|14503.39|14625.62|14505.62|14622.81|14502.81|10
1650294950000|2022-04-18 15:15:50|14623.29|14503.29|14621.84|14501.84|14623.29|14503.29|14621.83|14501.83|10
1650294960000|2022-04-18 15:16:00|14622|14502|14620.44|14500.44|14622|14502|14620.16|14500.16|10
1650294970000|2022-04-18 15:16:10|14620.47|14500.47|14619.96|14499.96|14620.57|14500.57|14619.96|14499.96|10
1650294980000|2022-04-18 15:16:20|14619.71|14499.71|14618.48|14498.48|14620.1|14500.1|14618.48|14498.48|10
1650294990000|2022-04-18 15:16:30|14619.07|14499.07|14618.5|14498.5|14619.21|14499.21|14618.04|14498.04|9
1650295000000|2022-04-18 15:16:40|14619.28|14499.28|14618.45|14498.45|14619.46|14499.46|14618.29|14498.29|10
1650295010000|2022-04-18 15:16:50|14617.94|14497.94|14614.32|14494.32|14617.94|14497.94|14614.32|14494.32|10
1650295020000|2022-04-18 15:17:00|14614.99|14494.99|14613.66|14493.66|14615.25|14495.25|14613.66|14493.66|10
1650295030000|2022-04-18 15:17:10|14612.96|14492.96|14610.3|14490.3|14613.11|14493.11|14610.3|14490.3|10
1650295040000|2022-04-18 15:17:20|14609.53|14489.53|14608.04|14488.04|14609.53|14489.53|14607.88|14487.88|10
1650295050000|2022-04-18 15:17:30|14607.84|14487.84|14606.02|14486.02|14607.91|14487.91|14606.02|14486.02|10
1650295060000|2022-04-18 15:17:40|14605.75|14485.75|14603.01|14483.01|14605.75|14485.75|14603.01|14483.01|10
1650295070000|2022-04-18 15:17:50|14602.97|14482.97|14600.78|14480.78|14602.97|14482.97|14600.71|14480.71|9
1650295080000|2022-04-18 15:18:00|14600.81|14480.81|14598.25|14478.25|14600.81|14480.81|14598.25|14478.25|10
1650295090000|2022-04-18 15:18:10|14598.22|14478.22|14593.83|14473.83|14598.22|14478.22|14593.83|14473.83|10
1650295100000|2022-04-18 15:18:20|14593.57|14473.57|14591.37|14471.37|14593.75|14473.75|14591.37|14471.37|10
1650295110000|2022-04-18 15:18:30|14589.92|14469.92|14587.75|14467.75|14589.92|14469.92|14587.4|14467.4|9
1650295120000|2022-04-18 15:18:40|14588.37|14468.37|14590.18|14470.18|14590.41|14470.41|14588.37|14468.37|10
1650295130000|2022-04-18 15:18:50|14590.47|14470.47|14590.75|14470.75|14591.23|14471.23|14590.47|14470.47|10
1650295140000|2022-04-18 15:19:00|14590.82|14470.82|14589.71|14469.71|14591.42|14471.42|14589.71|14469.71|10
1650295150000|2022-04-18 15:19:10|14589.4|14469.4|14589.25|14469.25|14590.01|14470.01|14588.24|14468.24|10
1650295160000|2022-04-18 15:19:20|14588.88|14468.88|14589.26|14469.26|14590.13|14470.13|14588.88|14468.88|10
1650295170000|2022-04-18 15:19:30|14589.36|14469.36|14590.73|14470.73|14590.73|14470.73|14589.17|14469.17|10
1650295180000|2022-04-18 15:19:40|14590.7|14470.7|14592.72|14472.72|14592.72|14472.72|14590.7|14470.7|9
1650295190000|2022-04-18 15:19:50|14593.11|14473.11|14594.15|14474.15|14594.15|14474.15|14592.83|14472.83|9
1650295200000|2022-04-18 15:20:00|14594.29|14474.29|14595.15|14475.15|14595.41|14475.41|14594.29|14474.29|9
1650295210000|2022-04-18 15:20:10|14595.23|14475.23|14594.17|14474.17|14595.41|14475.41|14594.05|14474.05|10
1650295220000|2022-04-18 15:20:20|14594|14474|14593.61|14473.61|14594.72|14474.72|14593.4|14473.4|9
1650295230000|2022-04-18 15:20:30|14593.35|14473.35|14593.31|14473.31|14593.71|14473.71|14593.02|14473.02|9
1650295240000|2022-04-18 15:20:40|14593.3|14473.3|14593.53|14473.53|14593.63|14473.63|14592.96|14472.96|10
1650295250000|2022-04-18 15:20:50|14593.55|14473.55|14594.23|14474.23|14594.29|14474.29|14593.29|14473.29|9
1650295260000|2022-04-18 15:21:00|14594.46|14474.46|14594.51|14474.51|14594.76|14474.76|14594.25|14474.25|9
1650295270000|2022-04-18 15:21:10|14594.58|14474.58|14593.89|14473.89|14594.58|14474.58|14593.58|14473.58|9
1650295280000|2022-04-18 15:21:20|14594.11|14474.11|14594.01|14474.01|14594.38|14474.38|14593.56|14473.56|9
1650295290000|2022-04-18 15:21:30|14594.52|14474.52|14594.14|14474.14|14595.07|14475.07|14594.14|14474.14|10
1650295300000|2022-04-18 15:21:40|14594.05|14474.05|14591.3|14471.3|14594.08|14474.08|14591.3|14471.3|10
1650295310000|2022-04-18 15:21:50|14591.33|14471.33|14587.7|14467.7|14591.36|14471.36|14587.7|14467.7|10
1650295320000|2022-04-18 15:22:00|14587.04|14467.04|14588.5|14468.5|14588.69|14468.69|14587.04|14467.04|10
1650295330000|2022-04-18 15:22:10|14588.51|14468.51|14588.32|14468.32|14589.02|14469.02|14588.32|14468.32|8
1650295340000|2022-04-18 15:22:20|14588.1|14468.1|14586.27|14466.27|14588.1|14468.1|14586.27|14466.27|10
1650295350000|2022-04-18 15:22:30|14586.38|14466.38|14587.56|14467.56|14587.59|14467.59|14586.38|14466.38|10
1650295360000|2022-04-18 15:22:40|14587.51|14467.51|14586.52|14466.52|14587.51|14467.51|14586.47|14466.47|10
1650295370000|2022-04-18 15:22:50|14586.31|14466.31|14585|14465|14586.31|14466.31|14585|14465|10
1650295380000|2022-04-18 15:23:00|14585.18|14465.18|14583.7|14463.7|14585.22|14465.22|14583.7|14463.7|10
1650295390000|2022-04-18 15:23:10|14583.59|14463.59|14581.56|14461.56|14583.59|14463.59|14581.56|14461.56|10
1650295400000|2022-04-18 15:23:20|14581.37|14461.37|14577.25|14457.25|14581.37|14461.37|14577.25|14457.25|10
1650295410000|2022-04-18 15:23:30|14577.13|14457.13|14575.2|14455.2|14577.13|14457.13|14575.2|14455.2|10
1650295420000|2022-04-18 15:23:40|14574.9|14454.9|14574.66|14454.66|14575.07|14455.07|14574.4|14454.4|10
1650295430000|2022-04-18 15:23:50|14574.52|14454.52|14572.61|14452.61|14574.63|14454.63|14572.58|14452.58|10
1650295440000|2022-04-18 15:24:00|14572.52|14452.52|14569.53|14449.53|14572.59|14452.59|14569.53|14449.53|10
1650295450000|2022-04-18 15:24:10|14568.83|14448.83|14565.15|14445.15|14568.83|14448.83|14565.15|14445.15|10
1650295460000|2022-04-18 15:24:20|14565.67|14445.67|14563.51|14443.51|14565.67|14445.67|14563.49|14443.49|10
1650295470000|2022-04-18 15:24:30|14561.35|14441.35|14557.22|14437.22|14561.35|14441.35|14557.22|14437.22|10
1650295480000|2022-04-18 15:24:40|14557.34|14437.34|14557.24|14437.24|14557.34|14437.34|14556.69|14436.69|10
1650295490000|2022-04-18 15:24:50|14556.26|14436.26|14556.72|14436.72|14556.73|14436.73|14555.92|14435.92|10
1650295500000|2022-04-18 15:25:00|14555.47|14435.47|14552.62|14432.62|14555.47|14435.47|14552.62|14432.62|10
1650295510000|2022-04-18 15:25:10|14552.66|14432.66|14552.3|14432.3|14552.66|14432.66|14551.79|14431.79|10
1650295520000|2022-04-18 15:25:20|14552.75|14432.75|14555|14435|14555.24|14435.24|14552.75|14432.75|10
1650295530000|2022-04-18 15:25:30|14554.86|14434.86|14555|14435|14555|14435|14554.53|14434.53|10
1650295540000|2022-04-18 15:25:40|14554.51|14434.51|14555.02|14435.02|14555.28|14435.28|14554.51|14434.51|10
1650295550000|2022-04-18 15:25:50|14554.83|14434.83|14556.03|14436.03|14556.11|14436.11|14554.83|14434.83|10
1650295560000|2022-04-18 15:26:00|14556.43|14436.43|14557.34|14437.34|14557.99|14437.99|14556.43|14436.43|10
1650295570000|2022-04-18 15:26:10|14557.66|14437.66|14559.48|14439.48|14559.77|14439.77|14557.66|14437.66|10
1650295580000|2022-04-18 15:26:20|14559.78|14439.78|14560.03|14440.03|14560.03|14440.03|14559.45|14439.45|9
1650295590000|2022-04-18 15:26:30|14560.14|14440.14|14560.47|14440.47|14560.75|14440.75|14559.76|14439.76|10
1650295600000|2022-04-18 15:26:40|14560.44|14440.44|14562.07|14442.07|14562.07|14442.07|14560.44|14440.44|9
1650295610000|2022-04-18 15:26:50|14562.22|14442.22|14561.56|14441.56|14562.45|14442.45|14561.29|14441.29|10
1650295620000|2022-04-18 15:27:00|14561.16|14441.16|14561.06|14441.06|14561.29|14441.29|14560.84|14440.84|10
1650295630000|2022-04-18 15:27:10|14561.14|14441.14|14561.01|14441.01|14561.73|14441.73|14560.94|14440.94|10
1650295640000|2022-04-18 15:27:20|14561.08|14441.08|14560.91|14440.91|14561.65|14441.65|14560.55|14440.55|10
1650295650000|2022-04-18 15:27:30|14561.08|14441.08|14558.95|14438.95|14561.08|14441.08|14558.95|14438.95|10
1650295660000|2022-04-18 15:27:40|14558.71|14438.71|14558.81|14438.81|14559.3|14439.3|14558.71|14438.71|10
1650295670000|2022-04-18 15:27:50|14558.65|14438.65|14557.73|14437.73|14558.78|14438.78|14557.73|14437.73|9
1650295680000|2022-04-18 15:28:00|14557.88|14437.88|14557.79|14437.79|14558.92|14438.92|14557.79|14437.79|9
1650295690000|2022-04-18 15:28:10|14557.83|14437.83|14551.44|14431.44|14557.83|14437.83|14550.78|14430.78|10
1650295700000|2022-04-18 15:28:20|14551.61|14431.61|14543.86|14423.86|14551.61|14431.61|14543.86|14423.86|10
1650295710000|2022-04-18 15:28:30|14544.04|14424.04|14543.72|14423.72|14545.07|14425.07|14542.9|14422.9|10
1650295720000|2022-04-18 15:28:40|14543.81|14423.81|14545.82|14425.82|14546.18|14426.18|14541.59|14421.59|10
1650295730000|2022-04-18 15:28:50|14545.77|14425.77|14552.07|14432.07|14552.81|14432.81|14545.77|14425.77|9
1650295740000|2022-04-18 15:29:00|14551.6|14431.6|14557.11|14437.11|14557.54|14437.54|14551.6|14431.6|10
1650295750000|2022-04-18 15:29:10|14557.55|14437.55|14558.61|14438.61|14558.61|14438.61|14557.55|14437.55|10
1650295760000|2022-04-18 15:29:20|14558.39|14438.39|14559.6|14439.6|14559.77|14439.77|14558.31|14438.31|10
1650295770000|2022-04-18 15:29:30|14559.53|14439.53|14559.04|14439.04|14559.53|14439.53|14558.89|14438.89|10
1650295780000|2022-04-18 15:29:40|14558.8|14438.8|14558.13|14438.13|14559.23|14439.23|14558.13|14438.13|10
1650295790000|2022-04-18 15:29:50|14557.85|14437.85|14559|14439|14559.76|14439.76|14557.65|14437.65|9
1650295800000|2022-04-18 15:30:00|14560.21|14440.21|14562.47|14442.47|14562.47|14442.47|14559.88|14439.88|9
1650295810000|2022-04-18 15:30:10|14563.02|14443.02|14563.71|14443.71|14563.75|14443.75|14563.02|14443.02|10
1650295820000|2022-04-18 15:30:20|14563.98|14443.98|14565.09|14445.09|14565.1|14445.1|14563.9|14443.9|10
1650295830000|2022-04-18 15:30:30|14565.1|14445.1|14565.15|14445.15|14565.41|14445.41|14564.92|14444.92|10
1650295840000|2022-04-18 15:30:40|14565.35|14445.35|14568.82|14448.82|14568.82|14448.82|14565.35|14445.35|10
1650295850000|2022-04-18 15:30:50|14568.83|14448.83|14571.67|14451.67|14571.67|14451.67|14568.83|14448.83|10
1650295860000|2022-04-18 15:31:00|14571.35|14451.35|14569.95|14449.95|14571.54|14451.54|14569.95|14449.95|10
1650295870000|2022-04-18 15:31:10|14569.87|14449.87|14571.25|14451.25|14571.25|14451.25|14569.87|14449.87|10
1650295880000|2022-04-18 15:31:20|14571.78|14451.78|14575.43|14455.43|14575.7|14455.7|14571.78|14451.78|10
1650295890000|2022-04-18 15:31:30|14575.66|14455.66|14576.57|14456.57|14576.57|14456.57|14575.66|14455.66|10
1650295900000|2022-04-18 15:31:40|14576.59|14456.59|14575.51|14455.51|14576.59|14456.59|14575.51|14455.51|10
1650295910000|2022-04-18 15:31:50|14575.71|14455.71|14576.39|14456.39|14576.39|14456.39|14575.64|14455.64|9
1650295920000|2022-04-18 15:32:00|14576.41|14456.41|14577.18|14457.18|14577.36|14457.36|14576.41|14456.41|10
1650295930000|2022-04-18 15:32:10|14577.29|14457.29|14575.93|14455.93|14577.44|14457.44|14575.93|14455.93|10
1650295940000|2022-04-18 15:32:20|14576.51|14456.51|14577.28|14457.28|14577.32|14457.32|14576.51|14456.51|9
1650295950000|2022-04-18 15:32:30|14577.2|14457.2|14575.95|14455.95|14577.2|14457.2|14575.95|14455.95|10
1650295960000|2022-04-18 15:32:40|14575.83|14455.83|14575.41|14455.41|14575.83|14455.83|14575.06|14455.06|8
1650295970000|2022-04-18 15:32:50|14575.3|14455.3|14574.57|14454.57|14575.3|14455.3|14574.57|14454.57|8
1650295980000|2022-04-18 15:33:00|14574.44|14454.44|14571.66|14451.66|14574.44|14454.44|14571.66|14451.66|10
1650295990000|2022-04-18 15:33:10|14570.22|14450.22|14569.49|14449.49|14570.32|14450.32|14569.21|14449.21|10
1650296000000|2022-04-18 15:33:20|14569.6|14449.6|14571.5|14451.5|14571.5|14451.5|14569.6|14449.6|10
1650296010000|2022-04-18 15:33:30|14571.41|14451.41|14570.76|14450.76|14571.76|14451.76|14570.76|14450.76|10
1650296020000|2022-04-18 15:33:40|14571.32|14451.32|14569.82|14449.82|14571.32|14451.32|14569.79|14449.79|10
1650296030000|2022-04-18 15:33:50|14569.73|14449.73|14569.63|14449.63|14569.91|14449.91|14569.52|14449.52|10
1650296040000|2022-04-18 15:34:00|14569.28|14449.28|14569.03|14449.03|14569.93|14449.93|14568.84|14448.84|10
1650296050000|2022-04-18 15:34:10|14568.93|14448.93|14571.6|14451.6|14571.6|14451.6|14568.93|14448.93|10
1650296060000|2022-04-18 15:34:20|14572.04|14452.04|14571.95|14451.95|14572.63|14452.63|14571.95|14451.95|10
1650296070000|2022-04-18 15:34:30|14571.42|14451.42|14571.28|14451.28|14571.47|14451.47|14570.87|14450.87|9
1650296080000|2022-04-18 15:34:40|14571.85|14451.85|14572.63|14452.63|14572.63|14452.63|14571.51|14451.51|10
1650296090000|2022-04-18 15:34:50|14572.59|14452.59|14571.7|14451.7|14572.63|14452.63|14571.7|14451.7|10
1650296100000|2022-04-18 15:35:00|14570.31|14450.31|14568.29|14448.29|14570.31|14450.31|14567.65|14447.65|10
1650296110000|2022-04-18 15:35:10|14568.33|14448.33|14567.48|14447.48|14568.33|14448.33|14567.48|14447.48|9
1650296120000|2022-04-18 15:35:20|14567.28|14447.28|14566.59|14446.59|14567.28|14447.28|14566.59|14446.59|9
1650296130000|2022-04-18 15:35:30|14566.73|14446.73|14565.35|14445.35|14566.93|14446.93|14565.35|14445.35|10
1650296140000|2022-04-18 15:35:40|14565.25|14445.25|14564.7|14444.7|14565.31|14445.31|14564.7|14444.7|10
1650296150000|2022-04-18 15:35:50|14564.63|14444.63|14563.16|14443.16|14564.63|14444.63|14563.14|14443.14|10
1650296160000|2022-04-18 15:36:00|14563.21|14443.21|14564.89|14444.89|14564.89|14444.89|14563.18|14443.18|10
1650296170000|2022-04-18 15:36:10|14564.9|14444.9|14566.33|14446.33|14566.42|14446.42|14564.89|14444.89|10
1650296180000|2022-04-18 15:36:20|14566.35|14446.35|14565.67|14445.67|14566.89|14446.89|14565.67|14445.67|10
1650296190000|2022-04-18 15:36:30|14566.02|14446.02|14566.25|14446.25|14566.76|14446.76|14566.02|14446.02|10
1650296200000|2022-04-18 15:36:40|14566.36|14446.36|14566.06|14446.06|14566.4|14446.4|14566.06|14446.06|10
1650296210000|2022-04-18 15:36:50|14565.58|14445.58|14565.53|14445.53|14565.74|14445.74|14565.2|14445.2|10
1650296220000|2022-04-18 15:37:00|14565.54|14445.54|14565.88|14445.88|14565.97|14445.97|14565.54|14445.54|10
1650296230000|2022-04-18 15:37:10|14565.85|14445.85|14565.77|14445.77|14566.03|14446.03|14565.77|14445.77|6
1650296240000|2022-04-18 15:37:20|14565.41|14445.41|14565.02|14445.02|14565.41|14445.41|14564.46|14444.46|10
1650296250000|2022-04-18 15:37:30|14565.03|14445.03|14566.94|14446.94|14566.94|14446.94|14565.03|14445.03|9
1650296260000|2022-04-18 15:37:40|14566.59|14446.59|14566.99|14446.99|14567.48|14447.48|14566.59|14446.59|10
1650296270000|2022-04-18 15:37:50|14567.18|14447.18|14567.94|14447.94|14568.02|14448.02|14567.18|14447.18|10
1650296280000|2022-04-18 15:38:00|14567.96|14447.96|14566.55|14446.55|14567.96|14447.96|14566.55|14446.55|10
1650296290000|2022-04-18 15:38:10|14566.07|14446.07|14564.77|14444.77|14566.07|14446.07|14564.65|14444.65|8
1650296300000|2022-04-18 15:38:20|14564.96|14444.96|14564.92|14444.92|14565.19|14445.19|14564.87|14444.87|10
1650296310000|2022-04-18 15:38:30|14565.07|14445.07|14565.65|14445.65|14565.65|14445.65|14564.67|14444.67|10
1650296320000|2022-04-18 15:38:40|14565.58|14445.58|14565.84|14445.84|14565.91|14445.91|14565.58|14445.58|9
1650296330000|2022-04-18 15:38:50|14566.46|14446.46|14566.73|14446.73|14566.95|14446.95|14566.05|14446.05|10
1650296340000|2022-04-18 15:39:00|14566.76|14446.76|14566.65|14446.65|14566.95|14446.95|14566.37|14446.37|8
1650296350000|2022-04-18 15:39:10|14566.45|14446.45|14565|14445|14566.45|14446.45|14565|14445|9
1650296360000|2022-04-18 15:39:20|14564.8|14444.8|14560.64|14440.64|14564.87|14444.87|14560.58|14440.58|10
1650296370000|2022-04-18 15:39:30|14560.58|14440.58|14555.94|14435.94|14560.58|14440.58|14555.87|14435.87|10
1650296380000|2022-04-18 15:39:40|14555.95|14435.95|14556.45|14436.45|14556.65|14436.65|14555.91|14435.91|9
1650296390000|2022-04-18 15:39:50|14556.68|14436.68|14555.83|14435.83|14556.68|14436.68|14555.83|14435.83|10
1650296400000|2022-04-18 15:40:00|14555.76|14435.76|14553.52|14433.52|14555.76|14435.76|14553.52|14433.52|10
1650296410000|2022-04-18 15:40:10|14552.98|14432.98|14549.2|14429.2|14552.98|14432.98|14549.19|14429.19|10
1650296420000|2022-04-18 15:40:20|14549.32|14429.32|14545.22|14425.22|14549.32|14429.32|14545.21|14425.21|10
1650296430000|2022-04-18 15:40:30|14544.51|14424.51|14544.42|14424.42|14545.09|14425.09|14544.16|14424.16|10
1650296440000|2022-04-18 15:40:40|14544.71|14424.71|14543.43|14423.43|14544.76|14424.76|14543.35|14423.35|9
1650296450000|2022-04-18 15:40:50|14542.93|14422.93|14541.74|14421.74|14542.93|14422.93|14541.74|14421.74|8
1650296460000|2022-04-18 15:41:00|14542.03|14422.03|14542.56|14422.56|14542.56|14422.56|14541.69|14421.69|10
1650296470000|2022-04-18 15:41:10|14542.5|14422.5|14541.44|14421.44|14542.5|14422.5|14541.15|14421.15|10
1650296480000|2022-04-18 15:41:20|14540.86|14420.86|14541.73|14421.73|14541.73|14421.73|14540.82|14420.82|10
1650296490000|2022-04-18 15:41:30|14541.46|14421.46|14544.59|14424.59|14544.59|14424.59|14541.46|14421.46|10
1650296500000|2022-04-18 15:41:40|14544.65|14424.65|14545.12|14425.12|14546.17|14426.17|14544.57|14424.57|10
1650296510000|2022-04-18 15:41:50|14545.56|14425.56|14548.14|14428.14|14548.14|14428.14|14545.29|14425.29|10
1650296520000|2022-04-18 15:42:00|14548.12|14428.12|14547.69|14427.69|14548.12|14428.12|14547.33|14427.33|8
1650296530000|2022-04-18 15:42:10|14547.62|14427.62|14551.37|14431.37|14551.37|14431.37|14547.62|14427.62|10
1650296540000|2022-04-18 15:42:20|14551.84|14431.84|14552.88|14432.88|14552.94|14432.94|14551.42|14431.42|10
1650296550000|2022-04-18 15:42:30|14552.54|14432.54|14552.72|14432.72|14552.73|14432.73|14552.08|14432.08|10
1650296560000|2022-04-18 15:42:40|14552.96|14432.96|14552.77|14432.77|14552.96|14432.96|14551.96|14431.96|10
1650296570000|2022-04-18 15:42:50|14552.58|14432.58|14552.39|14432.39|14552.82|14432.82|14552.15|14432.15|10
1650296580000|2022-04-18 15:43:00|14552.81|14432.81|14554.17|14434.17|14554.17|14434.17|14552.81|14432.81|10
1650296590000|2022-04-18 15:43:10|14553.59|14433.59|14554.64|14434.64|14554.64|14434.64|14553.53|14433.53|10
1650296600000|2022-04-18 15:43:20|14554.97|14434.97|14556.54|14436.54|14556.54|14436.54|14554.75|14434.75|10
1650296610000|2022-04-18 15:43:30|14556.96|14436.96|14558.07|14438.07|14558.07|14438.07|14556.96|14436.96|10
1650296620000|2022-04-18 15:43:40|14558.01|14438.01|14558.14|14438.14|14558.46|14438.46|14557.84|14437.84|10
1650296630000|2022-04-18 15:43:50|14558.18|14438.18|14559.79|14439.79|14559.79|14439.79|14558.18|14438.18|10
1650296640000|2022-04-18 15:44:00|14559.82|14439.82|14561.44|14441.44|14561.44|14441.44|14559.46|14439.46|10
1650296650000|2022-04-18 15:44:10|14561.43|14441.43|14561.76|14441.76|14561.76|14441.76|14561.16|14441.16|10
1650296660000|2022-04-18 15:44:20|14561.88|14441.88|14561.85|14441.85|14562.06|14442.06|14561.16|14441.16|10
1650296670000|2022-04-18 15:44:30|14561.84|14441.84|14562.27|14442.27|14562.27|14442.27|14561.7|14441.7|10
1650296680000|2022-04-18 15:44:40|14562.18|14442.18|14561.45|14441.45|14562.44|14442.44|14561.45|14441.45|10
1650296690000|2022-04-18 15:44:50|14561.41|14441.41|14561.78|14441.78|14562.17|14442.17|14561.34|14441.34|10
1650296700000|2022-04-18 15:45:00|14562|14442|14561.22|14441.22|14562.01|14442.01|14560.99|14440.99|9
1650296710000|2022-04-18 15:45:10|14561.86|14441.86|14563.87|14443.87|14563.99|14443.99|14561.86|14441.86|10
1650296720000|2022-04-18 15:45:20|14564.54|14444.54|14565.09|14445.09|14565.29|14445.29|14564.54|14444.54|10
1650296730000|2022-04-18 15:45:30|14564.86|14444.86|14564.56|14444.56|14564.86|14444.86|14564.36|14444.36|9
1650296740000|2022-04-18 15:45:40|14564.53|14444.53|14564.48|14444.48|14564.53|14444.53|14564.21|14444.21|10
1650296750000|2022-04-18 15:45:50|14564.64|14444.64|14563.61|14443.61|14564.64|14444.64|14563.61|14443.61|10
1650296760000|2022-04-18 15:46:00|14564.08|14444.08|14565.65|14445.65|14565.89|14445.89|14564.08|14444.08|10
1650296770000|2022-04-18 15:46:10|14565.43|14445.43|14564.37|14444.37|14565.43|14445.43|14564.36|14444.36|10
1650296780000|2022-04-18 15:46:20|14564.49|14444.49|14566.77|14446.77|14566.77|14446.77|14564.44|14444.44|10
1650296790000|2022-04-18 15:46:30|14567.28|14447.28|14569.03|14449.03|14569.03|14449.03|14567.28|14447.28|8
1650296800000|2022-04-18 15:46:40|14570.26|14450.26|14577.4|14457.4|14577.4|14457.4|14570.26|14450.26|10
1650296810000|2022-04-18 15:46:50|14578.15|14458.15|14579.89|14459.89|14579.93|14459.93|14578.15|14458.15|9
1650296820000|2022-04-18 15:47:00|14579.87|14459.87|14582.46|14462.46|14582.46|14462.46|14579.87|14459.87|10
1650296830000|2022-04-18 15:47:10|14582.34|14462.34|14580.78|14460.78|14582.34|14462.34|14580.78|14460.78|10
1650296840000|2022-04-18 15:47:20|14581.09|14461.09|14579.54|14459.54|14581.09|14461.09|14579.54|14459.54|9
1650296850000|2022-04-18 15:47:30|14579.7|14459.7|14577.39|14457.39|14579.7|14459.7|14577.39|14457.39|10
1650296860000|2022-04-18 15:47:40|14577.62|14457.62|14577.93|14457.93|14578.47|14458.47|14577.62|14457.62|10
1650296870000|2022-04-18 15:47:50|14577.76|14457.76|14577.12|14457.12|14577.85|14457.85|14576.74|14456.74|10
1650296880000|2022-04-18 15:48:00|14576.74|14456.74|14575.25|14455.25|14576.74|14456.74|14575.25|14455.25|10
1650296890000|2022-04-18 15:48:10|14574.96|14454.96|14572.5|14452.5|14575.1|14455.1|14572.5|14452.5|10
1650296900000|2022-04-18 15:48:20|14572.67|14452.67|14567.42|14447.42|14572.67|14452.67|14567.42|14447.42|10
1650296910000|2022-04-18 15:48:30|14566.99|14446.99|14565.08|14445.08|14566.99|14446.99|14564.57|14444.57|10
1650296920000|2022-04-18 15:48:40|14564.86|14444.86|14561.56|14441.56|14564.86|14444.86|14561.56|14441.56|10
1650296930000|2022-04-18 15:48:50|14561.75|14441.75|14558.95|14438.95|14561.75|14441.75|14558.95|14438.95|10
1650296940000|2022-04-18 15:49:00|14558.66|14438.66|14557.38|14437.38|14558.7|14438.7|14557.38|14437.38|10
1650296950000|2022-04-18 15:49:10|14557.25|14437.25|14553.08|14433.08|14557.25|14437.25|14553.08|14433.08|10
1650296960000|2022-04-18 15:49:20|14552.53|14432.53|14551.86|14431.86|14552.53|14432.53|14551.81|14431.81|10
1650296970000|2022-04-18 15:49:30|14552.29|14432.29|14552.61|14432.61|14552.61|14432.61|14551.62|14431.62|10
1650296980000|2022-04-18 15:49:40|14552.12|14432.12|14553.43|14433.43|14553.43|14433.43|14552.12|14432.12|10
1650296990000|2022-04-18 15:49:50|14553.31|14433.31|14552.76|14432.76|14553.31|14433.31|14552.73|14432.73|9
1650297000000|2022-04-18 15:50:00|14552.79|14432.79|14553.55|14433.55|14553.55|14433.55|14552.48|14432.48|10
1650297010000|2022-04-18 15:50:10|14553.81|14433.81|14554.79|14434.79|14554.85|14434.85|14553.48|14433.48|10
1650297020000|2022-04-18 15:50:20|14555.15|14435.15|14557.36|14437.36|14557.36|14437.36|14555.15|14435.15|10
1650297030000|2022-04-18 15:50:30|14557.18|14437.18|14559.2|14439.2|14559.2|14439.2|14556.63|14436.63|10
1650297040000|2022-04-18 15:50:40|14559.09|14439.09|14558.84|14438.84|14559.09|14439.09|14558.8|14438.8|10
1650297050000|2022-04-18 15:50:50|14558.59|14438.59|14558.41|14438.41|14558.73|14438.73|14558.3|14438.3|10
1650297060000|2022-04-18 15:51:00|14558.4|14438.4|14557.26|14437.26|14558.4|14438.4|14557.16|14437.16|10
1650297070000|2022-04-18 15:51:10|14557.39|14437.39|14557.55|14437.55|14557.61|14437.61|14557.39|14437.39|10
1650297080000|2022-04-18 15:51:20|14557.38|14437.38|14558.03|14438.03|14558.11|14438.11|14557.38|14437.38|9
1650297090000|2022-04-18 15:51:30|14558.1|14438.1|14557.7|14437.7|14558.55|14438.55|14557.7|14437.7|10
1650297100000|2022-04-18 15:51:40|14557.51|14437.51|14556.86|14436.86|14557.7|14437.7|14556.86|14436.86|10
1650297110000|2022-04-18 15:51:50|14557.11|14437.11|14557.65|14437.65|14557.65|14437.65|14557.02|14437.02|10
1650297120000|2022-04-18 15:52:00|14556.65|14436.65|14556.49|14436.49|14556.65|14436.65|14555.9|14435.9|10
1650297130000|2022-04-18 15:52:10|14556.52|14436.52|14556.32|14436.32|14556.94|14436.94|14556.3|14436.3|10
1650297140000|2022-04-18 15:52:20|14556.19|14436.19|14556.37|14436.37|14556.76|14436.76|14556.17|14436.17|10
1650297150000|2022-04-18 15:52:30|14556.38|14436.38|14555.61|14435.61|14556.38|14436.38|14555.55|14435.55|10
1650297160000|2022-04-18 15:52:40|14555.5|14435.5|14557.38|14437.38|14557.38|14437.38|14555.41|14435.41|10
1650297170000|2022-04-18 15:52:50|14557.35|14437.35|14558.12|14438.12|14558.31|14438.31|14557.35|14437.35|10
1650297180000|2022-04-18 15:53:00|14558.63|14438.63|14559.6|14439.6|14559.6|14439.6|14558.61|14438.61|10
1650297190000|2022-04-18 15:53:10|14559.51|14439.51|14561.21|14441.21|14561.21|14441.21|14559.51|14439.51|10
1650297200000|2022-04-18 15:53:20|14561.22|14441.22|14561.02|14441.02|14561.23|14441.23|14560.97|14440.97|8
1650297210000|2022-04-18 15:53:30|14561.07|14441.07|14561.62|14441.62|14561.62|14441.62|14560.8|14440.8|9
1650297220000|2022-04-18 15:53:40|14561.52|14441.52|14562.7|14442.7|14562.7|14442.7|14561.52|14441.52|10
1650297230000|2022-04-18 15:53:50|14562.77|14442.77|14562.02|14442.02|14562.83|14442.83|14562.02|14442.02|9
1650297240000|2022-04-18 15:54:00|14561.95|14441.95|14559.43|14439.43|14562.19|14442.19|14559.43|14439.43|10
1650297250000|2022-04-18 15:54:10|14558.82|14438.82|14558.04|14438.04|14558.82|14438.82|14558.04|14438.04|10
1650297260000|2022-04-18 15:54:20|14558.23|14438.23|14559.37|14439.37|14559.57|14439.57|14558.23|14438.23|10
1650297270000|2022-04-18 15:54:30|14559.46|14439.46|14558.64|14438.64|14559.48|14439.48|14558.64|14438.64|9
1650297280000|2022-04-18 15:54:40|14558.67|14438.67|14558.66|14438.66|14559.23|14439.23|14557.83|14437.83|10
1650297290000|2022-04-18 15:54:50|14558.72|14438.72|14560.52|14440.52|14560.52|14440.52|14558.72|14438.72|10
1650297300000|2022-04-18 15:55:00|14560.49|14440.49|14561.58|14441.58|14561.58|14441.58|14560.04|14440.04|10
1650297310000|2022-04-18 15:55:10|14561.93|14441.93|14562.61|14442.61|14563.58|14443.58|14561.93|14441.93|10
1650297320000|2022-04-18 15:55:20|14562.33|14442.33|14561.85|14441.85|14562.6|14442.6|14561.85|14441.85|10
1650297330000|2022-04-18 15:55:30|14561.73|14441.73|14560.49|14440.49|14561.74|14441.74|14560.46|14440.46|9
1650297340000|2022-04-18 15:55:40|14560.37|14440.37|14559.56|14439.56|14560.39|14440.39|14559.25|14439.25|8
1650297350000|2022-04-18 15:55:50|14559.5|14439.5|14558.47|14438.47|14559.51|14439.51|14558.39|14438.39|10
1650297360000|2022-04-18 15:56:00|14558.41|14438.41|14558.94|14438.94|14558.94|14438.94|14558.12|14438.12|10
1650297370000|2022-04-18 15:56:10|14559.04|14439.04|14559.26|14439.26|14559.41|14439.41|14558.81|14438.81|10
1650297380000|2022-04-18 15:56:20|14559.29|14439.29|14559.57|14439.57|14559.6|14439.6|14559.27|14439.27|8
1650297390000|2022-04-18 15:56:30|14559.71|14439.71|14560.83|14440.83|14561.11|14441.11|14559.71|14439.71|10
1650297400000|2022-04-18 15:56:40|14560.53|14440.53|14561.43|14441.43|14561.43|14441.43|14560.53|14440.53|9
1650297410000|2022-04-18 15:56:50|14561.32|14441.32|14561.52|14441.52|14561.64|14441.64|14561.19|14441.19|10
1650297420000|2022-04-18 15:57:00|14561.39|14441.39|14561.52|14441.52|14561.64|14441.64|14561.2|14441.2|10
1650297430000|2022-04-18 15:57:10|14561.48|14441.48|14561.07|14441.07|14561.57|14441.57|14561.07|14441.07|10
1650297440000|2022-04-18 15:57:20|14560.75|14440.75|14561.46|14441.46|14561.5|14441.5|14560.75|14440.75|9
1650297450000|2022-04-18 15:57:30|14561.43|14441.43|14561.38|14441.38|14561.68|14441.68|14561.33|14441.33|9
1650297460000|2022-04-18 15:57:40|14561.37|14441.37|14561.01|14441.01|14561.78|14441.78|14560.99|14440.99|10
1650297470000|2022-04-18 15:57:50|14560.98|14440.98|14560.66|14440.66|14561.1|14441.1|14560.63|14440.63|9
1650297480000|2022-04-18 15:58:00|14560.71|14440.71|14560.32|14440.32|14560.83|14440.83|14560.32|14440.32|10
1650297490000|2022-04-18 15:58:10|14560.12|14440.12|14559.88|14439.88|14560.12|14440.12|14559.18|14439.18|9
1650297500000|2022-04-18 15:58:20|14560.41|14440.41|14561.54|14441.54|14561.54|14441.54|14560.41|14440.41|10
1650297510000|2022-04-18 15:58:30|14561.48|14441.48|14564.86|14444.86|14564.86|14444.86|14561.48|14441.48|9
1650297520000|2022-04-18 15:58:40|14565.68|14445.68|14566.34|14446.34|14566.55|14446.55|14565.68|14445.68|8
1650297530000|2022-04-18 15:58:50|14566.19|14446.19|14570.06|14450.06|14570.06|14450.06|14566.19|14446.19|10
1650297540000|2022-04-18 15:59:00|14570.38|14450.38|14578.97|14458.97|14579.05|14459.05|14570.38|14450.38|10
1650297550000|2022-04-18 15:59:10|14578.95|14458.95|14580.4|14460.4|14580.57|14460.57|14578.88|14458.88|9
1650297560000|2022-04-18 15:59:20|14580.67|14460.67|14581.97|14461.97|14581.97|14461.97|14580.67|14460.67|10
1650297570000|2022-04-18 15:59:30|14581.75|14461.75|14583.33|14463.33|14583.33|14463.33|14581.75|14461.75|10
1650297580000|2022-04-18 15:59:40|14583.31|14463.31|14582.83|14462.83|14583.46|14463.46|14582.54|14462.54|10
1650297590000|2022-04-18 15:59:50|14583.39|14463.39|14585.35|14465.35|14585.35|14465.35|14583.04|14463.04|10
1650297600000|2022-04-18 16:00:00|14585.74|14465.74|14586.7|14466.7|14586.7|14466.7|14585.41|14465.41|10
1650297610000|2022-04-18 16:00:10|14586.34|14466.34|14585.93|14465.93|14586.34|14466.34|14585.24|14465.24|10
1650297620000|2022-04-18 16:00:20|14586.44|14466.44|14587.22|14467.22|14587.91|14467.91|14586.44|14466.44|10
1650297630000|2022-04-18 16:00:30|14587.78|14467.78|14587.17|14467.17|14588.34|14468.34|14586.92|14466.92|10
1650297640000|2022-04-18 16:00:40|14587.3|14467.3|14588.47|14468.47|14588.47|14468.47|14587.3|14467.3|10
1650297650000|2022-04-18 16:00:50|14588.65|14468.65|14590.11|14470.11|14590.2|14470.2|14588.65|14468.65|10
1650297660000|2022-04-18 16:01:00|14589.98|14469.98|14590.12|14470.12|14590.5|14470.5|14589.29|14469.29|10
1650297670000|2022-04-18 16:01:10|14590.09|14470.09|14590.37|14470.37|14590.37|14470.37|14589.89|14469.89|10
1650297680000|2022-04-18 16:01:20|14590.4|14470.4|14590.25|14470.25|14590.43|14470.43|14589.9|14469.9|10
1650297690000|2022-04-18 16:01:30|14590.17|14470.17|14588.83|14468.83|14590.24|14470.24|14588.83|14468.83|10
1650297700000|2022-04-18 16:01:40|14588.82|14468.82|14587.56|14467.56|14588.82|14468.82|14587.21|14467.21|10
1650297710000|2022-04-18 16:01:50|14586.84|14466.84|14586.4|14466.4|14587.17|14467.17|14586.24|14466.24|10
1650297720000|2022-04-18 16:02:00|14586.44|14466.44|14585.52|14465.52|14586.46|14466.46|14585.5|14465.5|10
1650297730000|2022-04-18 16:02:10|14585.46|14465.46|14584.89|14464.89|14585.77|14465.77|14584.89|14464.89|10
1650297740000|2022-04-18 16:02:20|14584.57|14464.57|14584.42|14464.42|14584.82|14464.82|14584.17|14464.17|10
1650297750000|2022-04-18 16:02:30|14583.18|14463.18|14582.28|14462.28|14583.42|14463.42|14581.97|14461.97|10
1650297760000|2022-04-18 16:02:40|14580.79|14460.79|14579.5|14459.5|14580.79|14460.79|14579.5|14459.5|9
1650297770000|2022-04-18 16:02:50|14579.7|14459.7|14577.18|14457.18|14579.7|14459.7|14577.18|14457.18|10
1650297780000|2022-04-18 16:03:00|14577.33|14457.33|14577.59|14457.59|14578.12|14458.12|14577.32|14457.32|10
1650297790000|2022-04-18 16:03:10|14577.51|14457.51|14576.74|14456.74|14577.51|14457.51|14576.29|14456.29|10
1650297800000|2022-04-18 16:03:20|14576.78|14456.78|14576.57|14456.57|14576.93|14456.93|14576.36|14456.36|10
1650297810000|2022-04-18 16:03:30|14576.6|14456.6|14577.89|14457.89|14578.36|14458.36|14576.52|14456.52|10
1650297820000|2022-04-18 16:03:40|14578.41|14458.41|14580.5|14460.5|14580.75|14460.75|14578.41|14458.41|9
1650297830000|2022-04-18 16:03:50|14581.25|14461.25|14579.9|14459.9|14581.25|14461.25|14579.9|14459.9|10
1650297840000|2022-04-18 16:04:00|14580|14460|14578.16|14458.16|14580.7|14460.7|14578.16|14458.16|10
1650297850000|2022-04-18 16:04:10|14578.04|14458.04|14574.1|14454.1|14578.04|14458.04|14574.1|14454.1|9
1650297860000|2022-04-18 16:04:20|14573.89|14453.89|14573.08|14453.08|14574.45|14454.45|14573.08|14453.08|10
1650297870000|2022-04-18 16:04:30|14572.8|14452.8|14572.95|14452.95|14573.15|14453.15|14571.91|14451.91|9
1650297880000|2022-04-18 16:04:40|14572.74|14452.74|14572.09|14452.09|14572.78|14452.78|14571.69|14451.69|10
1650297890000|2022-04-18 16:04:50|14571.99|14451.99|14571.38|14451.38|14571.99|14451.99|14570.39|14450.39|10
1650297900000|2022-04-18 16:05:00|14571.36|14451.36|14569.85|14449.85|14571.36|14451.36|14569.85|14449.85|10
1650297910000|2022-04-18 16:05:10|14570.36|14450.36|14572.19|14452.19|14572.22|14452.22|14570.11|14450.11|9
1650297920000|2022-04-18 16:05:20|14572.27|14452.27|14572.58|14452.58|14572.62|14452.62|14572.03|14452.03|10
1650297930000|2022-04-18 16:05:30|14572.08|14452.08|14571.42|14451.42|14572.83|14452.83|14571.42|14451.42|10
1650297940000|2022-04-18 16:05:40|14571.19|14451.19|14564.55|14444.55|14571.19|14451.19|14564.55|14444.55|10
1650297950000|2022-04-18 16:05:50|14563.79|14443.79|14562.21|14442.21|14563.79|14443.79|14562.21|14442.21|10
1650297960000|2022-04-18 16:06:00|14562.73|14442.73|14561.19|14441.19|14562.73|14442.73|14560.94|14440.94|10
1650297970000|2022-04-18 16:06:10|14560.93|14440.93|14559.99|14439.99|14561.01|14441.01|14559.6|14439.6|10
1650297980000|2022-04-18 16:06:20|14560.41|14440.41|14563.41|14443.41|14563.41|14443.41|14559.95|14439.95|9
1650297990000|2022-04-18 16:06:30|14563.08|14443.08|14565.88|14445.88|14565.88|14445.88|14563.08|14443.08|10
1650298000000|2022-04-18 16:06:40|14564.49|14444.49|14565.21|14445.21|14565.52|14445.52|14564.03|14444.03|10
1650298010000|2022-04-18 16:06:50|14565.27|14445.27|14566.85|14446.85|14566.86|14446.86|14565.27|14445.27|10
1650298020000|2022-04-18 16:07:00|14566.32|14446.32|14567.2|14447.2|14567.4|14447.4|14566.32|14446.32|10
1650298030000|2022-04-18 16:07:10|14567.15|14447.15|14566.99|14446.99|14567.45|14447.45|14566.59|14446.59|10
1650298040000|2022-04-18 16:07:20|14567|14447|14566.72|14446.72|14567.59|14447.59|14566.54|14446.54|10
1650298050000|2022-04-18 16:07:30|14566.84|14446.84|14565.64|14445.64|14566.93|14446.93|14565.64|14445.64|10
1650298060000|2022-04-18 16:07:40|14566.33|14446.33|14564.23|14444.23|14566.33|14446.33|14564.06|14444.06|10
1650298070000|2022-04-18 16:07:50|14564.51|14444.51|14562.94|14442.94|14564.51|14444.51|14562.94|14442.94|10
1650298080000|2022-04-18 16:08:00|14562.76|14442.76|14563.44|14443.44|14563.44|14443.44|14562.65|14442.65|10
1650298090000|2022-04-18 16:08:10|14563.12|14443.12|14561.31|14441.31|14563.46|14443.46|14561.31|14441.31|10
1650298100000|2022-04-18 16:08:20|14561.61|14441.61|14559.1|14439.1|14561.61|14441.61|14558.31|14438.31|10
1650298110000|2022-04-18 16:08:30|14558.51|14438.51|14559.59|14439.59|14559.59|14439.59|14558.51|14438.51|9
1650298120000|2022-04-18 16:08:40|14559.31|14439.31|14559.47|14439.47|14559.87|14439.87|14559.27|14439.27|10
1650298130000|2022-04-18 16:08:50|14559.1|14439.1|14559.06|14439.06|14559.42|14439.42|14558.78|14438.78|10
1650298140000|2022-04-18 16:09:00|14559.08|14439.08|14557.41|14437.41|14559.48|14439.48|14557.41|14437.41|10
1650298150000|2022-04-18 16:09:10|14557.73|14437.73|14558.12|14438.12|14558.55|14438.55|14557.73|14437.73|10
1650298160000|2022-04-18 16:09:20|14557.92|14437.92|14557.33|14437.33|14558.07|14438.07|14557.3|14437.3|10
1650298170000|2022-04-18 16:09:30|14556.34|14436.34|14555.97|14435.97|14556.91|14436.91|14555.97|14435.97|9
1650298180000|2022-04-18 16:09:40|14556.36|14436.36|14556.25|14436.25|14556.76|14436.76|14556.02|14436.02|10
1650298190000|2022-04-18 16:09:50|14556.17|14436.17|14556.49|14436.49|14556.92|14436.92|14556.17|14436.17|10
1650298200000|2022-04-18 16:10:00|14556.17|14436.17|14556.58|14436.58|14556.58|14436.58|14555.61|14435.61|10
1650298210000|2022-04-18 16:10:10|14556.42|14436.42|14557.13|14437.13|14558.05|14438.05|14556.42|14436.42|10
1650298220000|2022-04-18 16:10:20|14556.65|14436.65|14558.59|14438.59|14558.78|14438.78|14556.65|14436.65|10
1650298230000|2022-04-18 16:10:30|14558.83|14438.83|14558.83|14438.83|14559.03|14439.03|14558.82|14438.82|10
1650298240000|2022-04-18 16:10:40|14558.88|14438.88|14557.38|14437.38|14558.88|14438.88|14557.38|14437.38|10
1650298250000|2022-04-18 16:10:50|14556.67|14436.67|14554.49|14434.49|14556.85|14436.85|14554.49|14434.49|10
1650298260000|2022-04-18 16:11:00|14553.93|14433.93|14549.47|14429.47|14553.93|14433.93|14549.47|14429.47|10
1650298270000|2022-04-18 16:11:10|14548.84|14428.84|14538.72|14418.72|14548.84|14428.84|14538.72|14418.72|10
1650298280000|2022-04-18 16:11:20|14537.96|14417.96|14532.88|14412.88|14537.96|14417.96|14532.88|14412.88|10
1650298290000|2022-04-18 16:11:30|14532.38|14412.38|14526.39|14406.39|14532.46|14412.46|14526.39|14406.39|10
1650298300000|2022-04-18 16:11:40|14525.52|14405.52|14518.75|14398.75|14525.52|14405.52|14518.75|14398.75|10
1650298310000|2022-04-18 16:11:50|14516.98|14396.98|14505.5|14385.5|14516.98|14396.98|14505.5|14385.5|10
1650298320000|2022-04-18 16:12:00|14504.22|14384.22|14497.02|14377.02|14504.22|14384.22|14497.02|14377.02|10
1650298330000|2022-04-18 16:12:10|14496.41|14376.41|14487.6|14367.6|14496.41|14376.41|14487.6|14367.6|10
1650298340000|2022-04-18 16:12:20|14487.63|14367.63|14484.49|14364.49|14487.63|14367.63|14483.6|14363.6|10
1650298350000|2022-04-18 16:12:30|14484.35|14364.35|14487.51|14367.51|14487.51|14367.51|14483.83|14363.83|10
1650298360000|2022-04-18 16:12:40|14485.4|14365.4|14487.73|14367.73|14488.24|14368.24|14485.4|14365.4|10
1650298370000|2022-04-18 16:12:50|14487.94|14367.94|14494.67|14374.67|14494.67|14374.67|14487.94|14367.94|10
1650298380000|2022-04-18 16:13:00|14493.23|14373.23|14495.34|14375.34|14495.34|14375.34|14493.23|14373.23|10
1650298390000|2022-04-18 16:13:10|14493.82|14373.82|14494.35|14374.35|14495.68|14375.68|14493.42|14373.42|10
1650298400000|2022-04-18 16:13:20|14495.46|14375.46|14496.24|14376.24|14496.63|14376.63|14494.87|14374.87|10
1650298410000|2022-04-18 16:13:30|14495.99|14375.99|14496.22|14376.22|14496.22|14376.22|14495.19|14375.19|10
1650298420000|2022-04-18 16:13:40|14496.44|14376.44|14496.83|14376.83|14498.79|14378.79|14495.91|14375.91|10
1650298430000|2022-04-18 16:13:50|14496.78|14376.78|14495.5|14375.5|14497.14|14377.14|14495.22|14375.22|10
1650298440000|2022-04-18 16:14:00|14495.26|14375.26|14494.62|14374.62|14496.5|14376.5|14494.15|14374.15|10
1650298450000|2022-04-18 16:14:10|14494.18|14374.18|14490.68|14370.68|14494.18|14374.18|14490.68|14370.68|10
1650298460000|2022-04-18 16:14:20|14490.89|14370.89|14492.64|14372.64|14492.64|14372.64|14490.21|14370.21|10
1650298470000|2022-04-18 16:14:30|14490.54|14370.54|14490.33|14370.33|14490.54|14370.54|14488.79|14368.79|10
1650298480000|2022-04-18 16:14:40|14490.61|14370.61|14490.72|14370.72|14491.42|14371.42|14490.18|14370.18|10
1650298490000|2022-04-18 16:14:50|14490.77|14370.77|14490.73|14370.73|14491.54|14371.54|14490.73|14370.73|10
1650298500000|2022-04-18 16:15:00|14491.22|14371.22|14491.86|14371.86|14492.64|14372.64|14491.13|14371.13|10
1650298510000|2022-04-18 16:15:10|14491.68|14371.68|14490.89|14370.89|14491.83|14371.83|14490.75|14370.75|10
1650298520000|2022-04-18 16:15:20|14490.72|14370.72|14487.78|14367.78|14490.72|14370.72|14487.78|14367.78|10
1650298530000|2022-04-18 16:15:30|14487.41|14367.41|14485.76|14365.76|14487.92|14367.92|14485.76|14365.76|10
1650298540000|2022-04-18 16:15:40|14485.59|14365.59|14486.73|14366.73|14486.79|14366.79|14485.59|14365.59|9
1650298550000|2022-04-18 16:15:50|14487.17|14367.17|14486.44|14366.44|14487.22|14367.22|14486.42|14366.42|10
1650298560000|2022-04-18 16:16:00|14486.04|14366.04|14485.67|14365.67|14486.35|14366.35|14485.1|14365.1|10
1650298570000|2022-04-18 16:16:10|14485.06|14365.06|14490.86|14370.86|14490.86|14370.86|14484.19|14364.19|10
1650298580000|2022-04-18 16:16:20|14490.41|14370.41|14492.82|14372.82|14492.82|14372.82|14488.97|14368.97|10
1650298590000|2022-04-18 16:16:30|14494.44|14374.44|14500.17|14380.17|14500.17|14380.17|14494.44|14374.44|10
1650298600000|2022-04-18 16:16:40|14500.73|14380.73|14505.15|14385.15|14505.15|14385.15|14500.59|14380.59|10
1650298610000|2022-04-18 16:16:50|14505.74|14385.74|14508.17|14388.17|14508.17|14388.17|14505.74|14385.74|10
1650298620000|2022-04-18 16:17:00|14507.65|14387.65|14509.22|14389.22|14509.22|14389.22|14507.08|14387.08|10
1650298630000|2022-04-18 16:17:10|14509.54|14389.54|14510.14|14390.14|14510.14|14390.14|14509.24|14389.24|10
1650298640000|2022-04-18 16:17:20|14509.47|14389.47|14507.95|14387.95|14510.32|14390.32|14507.8|14387.8|10
1650298650000|2022-04-18 16:17:30|14507.66|14387.66|14505.76|14385.76|14507.66|14387.66|14505.76|14385.76|10
1650298660000|2022-04-18 16:17:40|14505.59|14385.59|14508.06|14388.06|14508.21|14388.21|14505.59|14385.59|10
1650298670000|2022-04-18 16:17:50|14507.96|14387.96|14509.56|14389.56|14509.84|14389.84|14507.96|14387.96|10
1650298680000|2022-04-18 16:18:00|14509.65|14389.65|14512.26|14392.26|14513.21|14393.21|14509.65|14389.65|10
1650298690000|2022-04-18 16:18:10|14512.23|14392.23|14516.63|14396.63|14516.63|14396.63|14511.53|14391.53|10
1650298700000|2022-04-18 16:18:20|14516.69|14396.69|14516.11|14396.11|14517.44|14397.44|14515.66|14395.66|10
1650298710000|2022-04-18 16:18:30|14516.5|14396.5|14519.52|14399.52|14519.61|14399.61|14516.5|14396.5|10
1650298720000|2022-04-18 16:18:40|14519.77|14399.77|14517.38|14397.38|14520.01|14400.01|14517.32|14397.32|10
1650298730000|2022-04-18 16:18:50|14517.09|14397.09|14516.64|14396.64|14517.45|14397.45|14515.72|14395.72|10
1650298740000|2022-04-18 16:19:00|14516.72|14396.72|14516.59|14396.59|14516.85|14396.85|14515.86|14395.86|10
1650298750000|2022-04-18 16:19:10|14516.23|14396.23|14515.67|14395.67|14516.44|14396.44|14515.23|14395.23|10
1650298760000|2022-04-18 16:19:20|14515.6|14395.6|14515.24|14395.24|14516.05|14396.05|14515.24|14395.24|10
1650298770000|2022-04-18 16:19:30|14515.18|14395.18|14512.91|14392.91|14515.18|14395.18|14512.78|14392.78|10
1650298780000|2022-04-18 16:19:40|14513.07|14393.07|14510.75|14390.75|14513.1|14393.1|14510.29|14390.29|10
1650298790000|2022-04-18 16:19:50|14509.92|14389.92|14508.33|14388.33|14509.92|14389.92|14507.91|14387.91|10
1650298800000|2022-04-18 16:20:00|14509.56|14389.56|14508.64|14388.64|14509.77|14389.77|14508.64|14388.64|10
1650298810000|2022-04-18 16:20:10|14508.47|14388.47|14510.98|14390.98|14510.98|14390.98|14508.47|14388.47|10
1650298820000|2022-04-18 16:20:20|14511.22|14391.22|14512.62|14392.62|14513.21|14393.21|14511.04|14391.04|10
1650298830000|2022-04-18 16:20:30|14512.99|14392.99|14517.9|14397.9|14518.28|14398.28|14512.99|14392.99|10
1650298840000|2022-04-18 16:20:40|14518.38|14398.38|14522.66|14402.66|14522.66|14402.66|14518.38|14398.38|10
1650298850000|2022-04-18 16:20:50|14523.16|14403.16|14524.89|14404.89|14525.21|14405.21|14523.16|14403.16|10
1650298860000|2022-04-18 16:21:00|14525.31|14405.31|14526.83|14406.83|14526.95|14406.95|14525.31|14405.31|9
1650298870000|2022-04-18 16:21:10|14526.77|14406.77|14526.98|14406.98|14527.55|14407.55|14526.77|14406.77|10
1650298880000|2022-04-18 16:21:20|14527.01|14407.01|14527.36|14407.36|14527.64|14407.64|14526.48|14406.48|9
1650298890000|2022-04-18 16:21:30|14527.12|14407.12|14526.75|14406.75|14527.14|14407.14|14525.76|14405.76|10
1650298900000|2022-04-18 16:21:40|14526.37|14406.37|14525.88|14405.88|14526.37|14406.37|14525.88|14405.88|10
1650298910000|2022-04-18 16:21:50|14526.13|14406.13|14527.13|14407.13|14527.13|14407.13|14525.77|14405.77|10
1650298920000|2022-04-18 16:22:00|14527.28|14407.28|14527|14407|14527.28|14407.28|14526.74|14406.74|9
1650298930000|2022-04-18 16:22:10|14526.97|14406.97|14528.74|14408.74|14528.74|14408.74|14526.97|14406.97|9
1650298940000|2022-04-18 16:22:20|14528.68|14408.68|14528.58|14408.58|14528.94|14408.94|14528.44|14408.44|10
1650298950000|2022-04-18 16:22:30|14528.75|14408.75|14529.18|14409.18|14529.18|14409.18|14528.45|14408.45|10
1650298960000|2022-04-18 16:22:40|14529.16|14409.16|14530.35|14410.35|14530.54|14410.54|14529.16|14409.16|10
1650298970000|2022-04-18 16:22:50|14530.66|14410.66|14531.04|14411.04|14531.04|14411.04|14530.17|14410.17|10
1650298980000|2022-04-18 16:23:00|14530.87|14410.87|14532.14|14412.14|14532.14|14412.14|14530.67|14410.67|10
1650298990000|2022-04-18 16:23:10|14532.44|14412.44|14533.47|14413.47|14533.47|14413.47|14532.44|14412.44|9
1650299000000|2022-04-18 16:23:20|14534.66|14414.66|14540.53|14420.53|14540.53|14420.53|14534.66|14414.66|9
1650299010000|2022-04-18 16:23:30|14541.08|14421.08|14540.06|14420.06|14541.08|14421.08|14539.84|14419.84|10
1650299020000|2022-04-18 16:23:40|14540.64|14420.64|14543.84|14423.84|14543.84|14423.84|14540.58|14420.58|10
1650299030000|2022-04-18 16:23:50|14546|14426|14554.86|14434.86|14555.22|14435.22|14546|14426|10
1650299040000|2022-04-18 16:24:00|14554.91|14434.91|14555.79|14435.79|14557.28|14437.28|14554.91|14434.91|10
1650299050000|2022-04-18 16:24:10|14556.05|14436.05|14556.17|14436.17|14556.53|14436.53|14555.57|14435.57|10
1650299060000|2022-04-18 16:24:20|14557.33|14437.33|14555.39|14435.39|14557.33|14437.33|14555.03|14435.03|10
1650299070000|2022-04-18 16:24:30|14556.26|14436.26|14557.56|14437.56|14557.99|14437.99|14556.26|14436.26|10
1650299080000|2022-04-18 16:24:40|14557.17|14437.17|14557.73|14437.73|14557.87|14437.87|14557.17|14437.17|10
1650299090000|2022-04-18 16:24:50|14557.64|14437.64|14555.37|14435.37|14557.74|14437.74|14555.37|14435.37|10
1650299100000|2022-04-18 16:25:00|14555.79|14435.79|14558.66|14438.66|14558.66|14438.66|14555.79|14435.79|10
1650299110000|2022-04-18 16:25:10|14558.69|14438.69|14559.47|14439.47|14559.82|14439.82|14558.69|14438.69|10
1650299120000|2022-04-18 16:25:20|14559.7|14439.7|14560.06|14440.06|14560.69|14440.69|14559.63|14439.63|10
1650299130000|2022-04-18 16:25:30|14560.86|14440.86|14559.71|14439.71|14561.24|14441.24|14559.26|14439.26|10
1650299140000|2022-04-18 16:25:40|14559.25|14439.25|14559.77|14439.77|14559.77|14439.77|14559.02|14439.02|9
1650299150000|2022-04-18 16:25:50|14559.46|14439.46|14557.31|14437.31|14559.94|14439.94|14557.31|14437.31|10
1650299160000|2022-04-18 16:26:00|14557.45|14437.45|14556.83|14436.83|14557.75|14437.75|14556.62|14436.62|9
1650299170000|2022-04-18 16:26:10|14556.16|14436.16|14553.8|14433.8|14556.16|14436.16|14553.8|14433.8|10
1650299180000|2022-04-18 16:26:20|14553.04|14433.04|14551.8|14431.8|14553.04|14433.04|14551.57|14431.57|10
1650299190000|2022-04-18 16:26:30|14551.5|14431.5|14549.94|14429.94|14551.5|14431.5|14549.82|14429.82|10
1650299200000|2022-04-18 16:26:40|14549.06|14429.06|14548.6|14428.6|14549.23|14429.23|14548.6|14428.6|10
1650299210000|2022-04-18 16:26:50|14548.8|14428.8|14550.78|14430.78|14550.78|14430.78|14548.59|14428.59|10
1650299220000|2022-04-18 16:27:00|14551.37|14431.37|14551.41|14431.41|14551.54|14431.54|14551.07|14431.07|9
1650299230000|2022-04-18 16:27:10|14551.59|14431.59|14553.18|14433.18|14553.18|14433.18|14551.59|14431.59|10
1650299240000|2022-04-18 16:27:20|14552.83|14432.83|14552.28|14432.28|14553.11|14433.11|14552.28|14432.28|10
1650299250000|2022-04-18 16:27:30|14552.24|14432.24|14552.85|14432.85|14553.28|14433.28|14551.76|14431.76|10
1650299260000|2022-04-18 16:27:40|14553.34|14433.34|14555.39|14435.39|14555.49|14435.49|14553.34|14433.34|10
1650299270000|2022-04-18 16:27:50|14555.28|14435.28|14554.93|14434.93|14555.28|14435.28|14554.27|14434.27|9
1650299280000|2022-04-18 16:28:00|14555.01|14435.01|14557.36|14437.36|14557.36|14437.36|14554.9|14434.9|10
1650299290000|2022-04-18 16:28:10|14557.56|14437.56|14563.3|14443.3|14563.3|14443.3|14557.56|14437.56|9
1650299300000|2022-04-18 16:28:20|14563.41|14443.41|14564.6|14444.6|14564.6|14444.6|14563.11|14443.11|10
1650299310000|2022-04-18 16:28:30|14566.04|14446.04|14566.22|14446.22|14566.6|14446.6|14566.03|14446.03|10
1650299320000|2022-04-18 16:28:40|14566.06|14446.06|14566.7|14446.7|14566.7|14446.7|14565.7|14445.7|10
1650299330000|2022-04-18 16:28:50|14566.65|14446.65|14566.01|14446.01|14566.79|14446.79|14565.55|14445.55|10
1650299340000|2022-04-18 16:29:00|14565.32|14445.32|14565.91|14445.91|14565.91|14445.91|14565.03|14445.03|10
1650299350000|2022-04-18 16:29:10|14565.54|14445.54|14566.01|14446.01|14566.04|14446.04|14565.41|14445.41|10
1650299360000|2022-04-18 16:29:20|14565.96|14445.96|14565.81|14445.81|14566.1|14446.1|14565.77|14445.77|9
1650299370000|2022-04-18 16:29:30|14566.1|14446.1|14566.14|14446.14|14566.3|14446.3|14566.1|14446.1|10
1650299380000|2022-04-18 16:29:40|14566.27|14446.27|14566.72|14446.72|14566.72|14446.72|14566.27|14446.27|10
1650299390000|2022-04-18 16:29:50|14566.95|14446.95|14566.13|14446.13|14567|14447|14566.12|14446.12|10
1650299400000|2022-04-18 16:30:00|14565.8|14445.8|14562.92|14442.92|14565.8|14445.8|14562.92|14442.92|10
1650299410000|2022-04-18 16:30:10|14563.82|14443.82|14567.68|14447.68|14567.68|14447.68|14563.82|14443.82|10
1650299420000|2022-04-18 16:30:20|14567.92|14447.92|14568.11|14448.11|14568.88|14448.88|14567.88|14447.88|10
1650299430000|2022-04-18 16:30:30|14568.09|14448.09|14567.34|14447.34|14568.64|14448.64|14567.34|14447.34|10
1650299440000|2022-04-18 16:30:40|14566.76|14446.76|14565.65|14445.65|14566.76|14446.76|14565.64|14445.64|9
1650299450000|2022-04-18 16:30:50|14565.68|14445.68|14561.59|14441.59|14565.78|14445.78|14561.59|14441.59|9
1650299460000|2022-04-18 16:31:00|14561.62|14441.62|14559.3|14439.3|14561.62|14441.62|14559.3|14439.3|10
1650299470000|2022-04-18 16:31:10|14559.36|14439.36|14558.66|14438.66|14559.6|14439.6|14558.49|14438.49|10
1650299480000|2022-04-18 16:31:20|14558.67|14438.67|14558.64|14438.64|14559.22|14439.22|14558.6|14438.6|10
1650299490000|2022-04-18 16:31:30|14557.74|14437.74|14557.45|14437.45|14557.88|14437.88|14557.31|14437.31|10
1650299500000|2022-04-18 16:31:40|14557.79|14437.79|14557.95|14437.95|14557.95|14437.95|14557.75|14437.75|10
1650299510000|2022-04-18 16:31:50|14557.76|14437.76|14557.57|14437.57|14557.79|14437.79|14557.53|14437.53|8
1650299520000|2022-04-18 16:32:00|14557.75|14437.75|14559.44|14439.44|14559.44|14439.44|14557.75|14437.75|10
1650299530000|2022-04-18 16:32:10|14559.56|14439.56|14558.75|14438.75|14559.6|14439.6|14558.58|14438.58|10
1650299540000|2022-04-18 16:32:20|14558.64|14438.64|14561.13|14441.13|14561.13|14441.13|14558.64|14438.64|9
1650299550000|2022-04-18 16:32:30|14561.4|14441.4|14562.59|14442.59|14562.65|14442.65|14561.17|14441.17|10
1650299560000|2022-04-18 16:32:40|14562.41|14442.41|14561.85|14441.85|14562.41|14442.41|14561.5|14441.5|9
1650299570000|2022-04-18 16:32:50|14561.68|14441.68|14562.62|14442.62|14562.82|14442.82|14561.68|14441.68|10
1650299580000|2022-04-18 16:33:00|14562.46|14442.46|14562.47|14442.47|14562.96|14442.96|14562.11|14442.11|10
1650299590000|2022-04-18 16:33:10|14562.5|14442.5|14562.78|14442.78|14562.8|14442.8|14562.45|14442.45|9
1650299600000|2022-04-18 16:33:20|14562.86|14442.86|14561.07|14441.07|14562.88|14442.88|14561.07|14441.07|10
1650299610000|2022-04-18 16:33:30|14561.17|14441.17|14561.97|14441.97|14562.4|14442.4|14561.17|14441.17|10
1650299620000|2022-04-18 16:33:40|14561.61|14441.61|14561.69|14441.69|14561.69|14441.69|14561.43|14441.43|9
1650299630000|2022-04-18 16:33:50|14561.74|14441.74|14561.28|14441.28|14561.79|14441.79|14561.28|14441.28|10
1650299640000|2022-04-18 16:34:00|14561.21|14441.21|14559.72|14439.72|14561.21|14441.21|14559.54|14439.54|9
1650299650000|2022-04-18 16:34:10|14559.52|14439.52|14559.37|14439.37|14559.84|14439.84|14558.9|14438.9|9
1650299660000|2022-04-18 16:34:20|14559.23|14439.23|14563.14|14443.14|14563.14|14443.14|14559.19|14439.19|10
1650299670000|2022-04-18 16:34:30|14563.27|14443.27|14566.38|14446.38|14566.38|14446.38|14563.27|14443.27|9
1650299680000|2022-04-18 16:34:40|14566.36|14446.36|14567.61|14447.61|14567.76|14447.76|14566.26|14446.26|10
1650299690000|2022-04-18 16:34:50|14567.65|14447.65|14568.53|14448.53|14568.53|14448.53|14567.65|14447.65|9
1650299700000|2022-04-18 16:35:00|14568.43|14448.43|14569.02|14449.02|14569.02|14449.02|14568.43|14448.43|10
1650299710000|2022-04-18 16:35:10|14569.19|14449.19|14575.39|14455.39|14575.39|14455.39|14569.05|14449.05|10
1650299720000|2022-04-18 16:35:20|14575.57|14455.57|14579.47|14459.47|14579.47|14459.47|14575.57|14455.57|10
1650299730000|2022-04-18 16:35:30|14580.05|14460.05|14581.64|14461.64|14581.73|14461.73|14580.05|14460.05|10
1650299740000|2022-04-18 16:35:40|14581.5|14461.5|14582.1|14462.1|14582.47|14462.47|14581.5|14461.5|10
1650299750000|2022-04-18 16:35:50|14582.47|14462.47|14586.76|14466.76|14586.76|14466.76|14582.37|14462.37|10
1650299760000|2022-04-18 16:36:00|14588.92|14468.92|14596.11|14476.11|14596.11|14476.11|14588.92|14468.92|10
1650299770000|2022-04-18 16:36:10|14596.62|14476.62|14598.49|14478.49|14598.49|14478.49|14596.62|14476.62|10
1650299780000|2022-04-18 16:36:20|14599.17|14479.17|14602.01|14482.01|14602.01|14482.01|14598.55|14478.55|10
1650299790000|2022-04-18 16:36:30|14602.4|14482.4|14600.96|14480.96|14604.64|14484.64|14600.96|14480.96|10
1650299800000|2022-04-18 16:36:40|14601.25|14481.25|14607.26|14487.26|14607.26|14487.26|14601.25|14481.25|10
1650299810000|2022-04-18 16:36:50|14607.09|14487.09|14608.57|14488.57|14608.57|14488.57|14606.68|14486.68|10
1650299820000|2022-04-18 16:37:00|14608.32|14488.32|14612.47|14492.47|14612.47|14492.47|14608.32|14488.32|10
1650299830000|2022-04-18 16:37:10|14611.95|14491.95|14610.92|14490.92|14612.12|14492.12|14610.92|14490.92|10
1650299840000|2022-04-18 16:37:20|14610.8|14490.8|14612.18|14492.18|14612.27|14492.27|14610.26|14490.26|10
1650299850000|2022-04-18 16:37:30|14612.34|14492.34|14613.54|14493.54|14613.55|14493.55|14612.33|14492.33|10
1650299860000|2022-04-18 16:37:40|14613.85|14493.85|14616.97|14496.97|14616.97|14496.97|14613.85|14493.85|10
1650299870000|2022-04-18 16:37:50|14616.37|14496.37|14616.28|14496.28|14616.85|14496.85|14616.2|14496.2|10
1650299880000|2022-04-18 16:38:00|14616.26|14496.26|14617.48|14497.48|14617.51|14497.51|14616.06|14496.06|10
1650299890000|2022-04-18 16:38:10|14617.16|14497.16|14617.26|14497.26|14617.89|14497.89|14617.11|14497.11|10
1650299900000|2022-04-18 16:38:20|14615.77|14495.77|14614.06|14494.06|14615.77|14495.77|14614.06|14494.06|9
1650299910000|2022-04-18 16:38:30|14614.24|14494.24|14614.83|14494.83|14615.13|14495.13|14613.9|14493.9|10
1650299920000|2022-04-18 16:38:40|14615.03|14495.03|14614.72|14494.72|14615.03|14495.03|14614.34|14494.34|10
1650299930000|2022-04-18 16:38:50|14614.65|14494.65|14613.95|14493.95|14614.95|14494.95|14613.95|14493.95|9
1650299940000|2022-04-18 16:39:00|14613.97|14493.97|14613.19|14493.19|14613.97|14493.97|14613.19|14493.19|10
1650299950000|2022-04-18 16:39:10|14612.69|14492.69|14610.13|14490.13|14612.69|14492.69|14610.13|14490.13|10
1650299960000|2022-04-18 16:39:20|14609.23|14489.23|14605.44|14485.44|14609.23|14489.23|14605.35|14485.35|10
1650299970000|2022-04-18 16:39:30|14604.91|14484.91|14603.76|14483.76|14604.91|14484.91|14603.33|14483.33|10
1650299980000|2022-04-18 16:39:40|14603.65|14483.65|14601.72|14481.72|14605.06|14485.06|14601.72|14481.72|10
1650299990000|2022-04-18 16:39:50|14600.45|14480.45|14597.92|14477.92|14600.45|14480.45|14597.92|14477.92|10
1650300000000|2022-04-18 16:40:00|14597.77|14477.77|14598.4|14478.4|14598.69|14478.69|14597.67|14477.67|10
1650300010000|2022-04-18 16:40:10|14598.35|14478.35|14599.58|14479.58|14600.65|14480.65|14598.35|14478.35|10
1650300020000|2022-04-18 16:40:20|14600.34|14480.34|14598.13|14478.13|14600.34|14480.34|14598.09|14478.09|10
1650300030000|2022-04-18 16:40:30|14597.68|14477.68|14596.86|14476.86|14598.13|14478.13|14596.86|14476.86|10
1650300040000|2022-04-18 16:40:40|14596.57|14476.57|14597.95|14477.95|14598.19|14478.19|14596.57|14476.57|10
1650300050000|2022-04-18 16:40:50|14598.5|14478.5|14597|14477|14598.53|14478.53|14597|14477|10
1650300060000|2022-04-18 16:41:00|14596.59|14476.59|14596.34|14476.34|14596.94|14476.94|14596.05|14476.05|10
1650300070000|2022-04-18 16:41:10|14595.66|14475.66|14595.39|14475.39|14596.18|14476.18|14595.39|14475.39|10
1650300080000|2022-04-18 16:41:20|14595.25|14475.25|14594.77|14474.77|14595.45|14475.45|14594.65|14474.65|10
1650300090000|2022-04-18 16:41:30|14594.34|14474.34|14594.78|14474.78|14595.07|14475.07|14594.34|14474.34|10
1650300100000|2022-04-18 16:41:40|14595.04|14475.04|14594.63|14474.63|14595.17|14475.17|14594.1|14474.1|10
1650300110000|2022-04-18 16:41:50|14595.27|14475.27|14598.52|14478.52|14598.52|14478.52|14595.27|14475.27|10
1650300120000|2022-04-18 16:42:00|14598.46|14478.46|14597.79|14477.79|14598.61|14478.61|14597.79|14477.79|10
1650300130000|2022-04-18 16:42:10|14597.72|14477.72|14596.54|14476.54|14597.72|14477.72|14596.51|14476.51|10
1650300140000|2022-04-18 16:42:20|14596.55|14476.55|14596.6|14476.6|14596.6|14476.6|14596.15|14476.15|10
1650300150000|2022-04-18 16:42:30|14596.52|14476.52|14597.35|14477.35|14597.35|14477.35|14596.52|14476.52|10
1650300160000|2022-04-18 16:42:40|14597.58|14477.58|14599.64|14479.64|14600.14|14480.14|14597.34|14477.34|10
1650300170000|2022-04-18 16:42:50|14599.81|14479.81|14602.68|14482.68|14602.83|14482.83|14599.81|14479.81|10
1650300180000|2022-04-18 16:43:00|14603|14483|14602.02|14482.02|14603|14483|14602.02|14482.02|10
1650300190000|2022-04-18 16:43:10|14601.88|14481.88|14602.43|14482.43|14603.18|14483.18|14601.56|14481.56|9
1650300200000|2022-04-18 16:43:20|14602.31|14482.31|14608|14488|14608|14488|14602.31|14482.31|10
1650300210000|2022-04-18 16:43:30|14608.35|14488.35|14613.24|14493.24|14613.24|14493.24|14608.35|14488.35|10
1650300220000|2022-04-18 16:43:40|14613.79|14493.79|14614.9|14494.9|14615.25|14495.25|14613.55|14493.55|10
1650300230000|2022-04-18 16:43:50|14615.27|14495.27|14614.54|14494.54|14615.27|14495.27|14614.54|14494.54|9
1650300240000|2022-04-18 16:44:00|14614.66|14494.66|14614.7|14494.7|14615.2|14495.2|14614.66|14494.66|10
1650300250000|2022-04-18 16:44:10|14614.74|14494.74|14614.86|14494.86|14614.98|14494.98|14614.22|14494.22|10
1650300260000|2022-04-18 16:44:20|14615.73|14495.73|14617.14|14497.14|14617.38|14497.38|14615.73|14495.73|10
1650300270000|2022-04-18 16:44:30|14617.93|14497.93|14619.15|14499.15|14619.15|14499.15|14617.93|14497.93|10
1650300280000|2022-04-18 16:44:40|14619.08|14499.08|14620.3|14500.3|14620.51|14500.51|14619.08|14499.08|9
1650300290000|2022-04-18 16:44:50|14620.41|14500.41|14620.61|14500.61|14621.06|14501.06|14620.41|14500.41|10
1650300300000|2022-04-18 16:45:00|14620.5|14500.5|14619.67|14499.67|14620.5|14500.5|14619.36|14499.36|10
1650300310000|2022-04-18 16:45:10|14620.12|14500.12|14619.41|14499.41|14620.16|14500.16|14619.41|14499.41|10
1650300320000|2022-04-18 16:45:20|14619.48|14499.48|14622.92|14502.92|14623.19|14503.19|14619.48|14499.48|9
1650300330000|2022-04-18 16:45:30|14622.31|14502.31|14625.56|14505.56|14625.56|14505.56|14622.31|14502.31|10
1650300340000|2022-04-18 16:45:40|14626.26|14506.26|14631.6|14511.6|14633.62|14513.62|14626.26|14506.26|10
1650300350000|2022-04-18 16:45:50|14634.79|14514.79|14650.44|14530.44|14653.12|14533.12|14634.79|14514.79|10
1650300360000|2022-04-18 16:46:00|14654.39|14534.39|14656.08|14536.08|14657.42|14537.42|14654.39|14534.39|10
1650300370000|2022-04-18 16:46:10|14656.35|14536.35|14658.47|14538.47|14659.71|14539.71|14656.35|14536.35|10
1650300380000|2022-04-18 16:46:20|14659.62|14539.62|14662.87|14542.87|14663.96|14543.96|14659.62|14539.62|10
1650300390000|2022-04-18 16:46:30|14663.49|14543.49|14660.62|14540.62|14663.49|14543.49|14659.7|14539.7|10
1650300400000|2022-04-18 16:46:40|14661.03|14541.03|14664.44|14544.44|14664.67|14544.67|14661.03|14541.03|10
1650300410000|2022-04-18 16:46:50|14669.98|14549.98|14674.81|14554.81|14676.95|14556.95|14669.98|14549.98|10
1650300420000|2022-04-18 16:47:00|14676|14556|14681.1|14561.1|14681.49|14561.49|14676|14556|10
1650300430000|2022-04-18 16:47:10|14681.02|14561.02|14679.24|14559.24|14681.52|14561.52|14679.24|14559.24|10
1650300440000|2022-04-18 16:47:20|14679.82|14559.82|14677.16|14557.16|14679.82|14559.82|14677.16|14557.16|10
1650300450000|2022-04-18 16:47:30|14676.72|14556.72|14673.35|14553.35|14676.72|14556.72|14673.35|14553.35|10
1650300460000|2022-04-18 16:47:40|14673.03|14553.03|14674.47|14554.47|14675.95|14555.95|14672.48|14552.48|10
1650300470000|2022-04-18 16:47:50|14672.75|14552.75|14675.25|14555.25|14675.67|14555.67|14672.65|14552.65|10
1650300480000|2022-04-18 16:48:00|14676.46|14556.46|14676.02|14556.02|14677.53|14557.53|14675.37|14555.37|10
1650300490000|2022-04-18 16:48:10|14677.18|14557.18|14677.64|14557.64|14677.84|14557.84|14675.65|14555.65|10
1650300500000|2022-04-18 16:48:20|14676.76|14556.76|14673.28|14553.28|14676.86|14556.86|14671.34|14551.34|10
1650300510000|2022-04-18 16:48:30|14673.21|14553.21|14674.64|14554.64|14675.27|14555.27|14673.21|14553.21|10
1650300520000|2022-04-18 16:48:40|14674.5|14554.5|14675.43|14555.43|14675.44|14555.44|14674.5|14554.5|8
1650300530000|2022-04-18 16:48:50|14674.7|14554.7|14675.46|14555.46|14675.46|14555.46|14674.45|14554.45|10
1650300540000|2022-04-18 16:49:00|14675.04|14555.04|14674.6|14554.6|14675.32|14555.32|14674.6|14554.6|10
1650300550000|2022-04-18 16:49:10|14674.82|14554.82|14674.82|14554.82|14675.78|14555.78|14674.26|14554.26|10
1650300560000|2022-04-18 16:49:20|14674.05|14554.05|14673.62|14553.62|14675.15|14555.15|14672.54|14552.54|10
1650300570000|2022-04-18 16:49:30|14672.34|14552.34|14671.13|14551.13|14672.34|14552.34|14670.71|14550.71|10
1650300580000|2022-04-18 16:49:40|14670.68|14550.68|14670.18|14550.18|14670.94|14550.94|14669.07|14549.07|10
1650300590000|2022-04-18 16:49:50|14670.03|14550.03|14668.45|14548.45|14670.03|14550.03|14668.45|14548.45|10
1650300600000|2022-04-18 16:50:00|14668.24|14548.24|14668.99|14548.99|14669.47|14549.47|14667.92|14547.92|10
1650300610000|2022-04-18 16:50:10|14668.65|14548.65|14665.9|14545.9|14669.86|14549.86|14665.9|14545.9|10
1650300620000|2022-04-18 16:50:20|14666.49|14546.49|14666.51|14546.51|14666.99|14546.99|14666.31|14546.31|10
1650300630000|2022-04-18 16:50:30|14666.46|14546.46|14666.51|14546.51|14666.63|14546.63|14665.06|14545.06|10
1650300640000|2022-04-18 16:50:40|14666.69|14546.69|14669.14|14549.14|14669.14|14549.14|14666.33|14546.33|10
1650300650000|2022-04-18 16:50:50|14669.07|14549.07|14669.01|14549.01|14669.34|14549.34|14668.18|14548.18|10
1650300660000|2022-04-18 16:51:00|14668.67|14548.67|14670.42|14550.42|14670.42|14550.42|14668.67|14548.67|10
1650300670000|2022-04-18 16:51:10|14670.63|14550.63|14668.66|14548.66|14670.63|14550.63|14668.13|14548.13|9
1650300680000|2022-04-18 16:51:20|14667.2|14547.2|14666.19|14546.19|14668.13|14548.13|14666.19|14546.19|10
1650300690000|2022-04-18 16:51:30|14666.89|14546.89|14663.26|14543.26|14666.89|14546.89|14662.56|14542.56|9
1650300700000|2022-04-18 16:51:40|14663.24|14543.24|14659.58|14539.58|14663.24|14543.24|14659.58|14539.58|10
1650300710000|2022-04-18 16:51:50|14659.55|14539.55|14657.65|14537.65|14660.26|14540.26|14657.65|14537.65|10
1650300720000|2022-04-18 16:52:00|14658.62|14538.62|14658.54|14538.54|14659.4|14539.4|14658.54|14538.54|10
1650300730000|2022-04-18 16:52:10|14659|14539|14659.68|14539.68|14659.72|14539.72|14658.82|14538.82|10
1650300740000|2022-04-18 16:52:20|14659.96|14539.96|14660.24|14540.24|14660.43|14540.43|14659.89|14539.89|10
1650300750000|2022-04-18 16:52:30|14660.6|14540.6|14660.2|14540.2|14660.8|14540.8|14660.2|14540.2|9
1650300760000|2022-04-18 16:52:40|14660.6|14540.6|14656.97|14536.97|14660.6|14540.6|14656.97|14536.97|10
1650300770000|2022-04-18 16:52:50|14656.09|14536.09|14653.83|14533.83|14656.09|14536.09|14653.56|14533.56|10
1650300780000|2022-04-18 16:53:00|14654.6|14534.6|14654.87|14534.87|14655.08|14535.08|14653.49|14533.49|10
1650300790000|2022-04-18 16:53:10|14654.2|14534.2|14655.38|14535.38|14655.38|14535.38|14654.2|14534.2|10
1650300800000|2022-04-18 16:53:20|14655.44|14535.44|14656.03|14536.03|14656.73|14536.73|14655.44|14535.44|10
1650300810000|2022-04-18 16:53:30|14656.49|14536.49|14657.94|14537.94|14657.97|14537.97|14656.49|14536.49|10
1650300820000|2022-04-18 16:53:40|14657.99|14537.99|14660.71|14540.71|14660.81|14540.81|14657.53|14537.53|9
1650300830000|2022-04-18 16:53:50|14661.47|14541.47|14661.12|14541.12|14661.56|14541.56|14660.93|14540.93|10
1650300840000|2022-04-18 16:54:00|14661.07|14541.07|14660.21|14540.21|14661.36|14541.36|14660.21|14540.21|9
1650300850000|2022-04-18 16:54:10|14660.17|14540.17|14659.39|14539.39|14660.19|14540.19|14658.75|14538.75|10
1650300860000|2022-04-18 16:54:20|14659.52|14539.52|14659.61|14539.61|14660.68|14540.68|14659.49|14539.49|10
1650300870000|2022-04-18 16:54:30|14660.68|14540.68|14659.18|14539.18|14661.19|14541.19|14659.18|14539.18|10
1650300880000|2022-04-18 16:54:40|14658.81|14538.81|14655.29|14535.29|14658.81|14538.81|14655.29|14535.29|10
1650300890000|2022-04-18 16:54:50|14655.71|14535.71|14657.53|14537.53|14657.53|14537.53|14655.52|14535.52|10
1650300900000|2022-04-18 16:55:00|14658.23|14538.23|14656.52|14536.52|14658.78|14538.78|14656.52|14536.52|9
1650300910000|2022-04-18 16:55:10|14657.97|14537.97|14660.42|14540.42|14661.39|14541.39|14656.91|14536.91|10
1650300920000|2022-04-18 16:55:20|14662.36|14542.36|14663.89|14543.89|14664.87|14544.87|14661.94|14541.94|10
1650300930000|2022-04-18 16:55:30|14664.77|14544.77|14668.51|14548.51|14668.51|14548.51|14664.61|14544.61|10
1650300940000|2022-04-18 16:55:40|14667.96|14547.96|14667.82|14547.82|14668.88|14548.88|14667.76|14547.76|10
1650300950000|2022-04-18 16:55:50|14667.86|14547.86|14669.58|14549.58|14669.58|14549.58|14667.61|14547.61|10
1650300960000|2022-04-18 16:56:00|14671.08|14551.08|14671.01|14551.01|14671.8|14551.8|14670.16|14550.16|10
1650300970000|2022-04-18 16:56:10|14670.66|14550.66|14670.74|14550.74|14671.06|14551.06|14670.66|14550.66|10
1650300980000|2022-04-18 16:56:20|14670.43|14550.43|14670.46|14550.46|14671.16|14551.16|14669.93|14549.93|10
1650300990000|2022-04-18 16:56:30|14670.54|14550.54|14670.97|14550.97|14670.97|14550.97|14670.16|14550.16|10
1650301000000|2022-04-18 16:56:40|14670.94|14550.94|14669.07|14549.07|14671.02|14551.02|14669.07|14549.07|10
1650301010000|2022-04-18 16:56:50|14669.3|14549.3|14667.96|14547.96|14669.3|14549.3|14667.96|14547.96|9
1650301020000|2022-04-18 16:57:00|14668.12|14548.12|14667.61|14547.61|14668.12|14548.12|14667.45|14547.45|9
1650301030000|2022-04-18 16:57:10|14667.74|14547.74|14668.49|14548.49|14668.73|14548.73|14667.73|14547.73|10
1650301040000|2022-04-18 16:57:20|14668.74|14548.74|14667.99|14547.99|14668.74|14548.74|14667.25|14547.25|10
1650301050000|2022-04-18 16:57:30|14668.19|14548.19|14667.8|14547.8|14668.35|14548.35|14667.63|14547.63|10
1650301060000|2022-04-18 16:57:40|14668.19|14548.19|14667.59|14547.59|14668.19|14548.19|14667.11|14547.11|10
1650301070000|2022-04-18 16:57:50|14666.75|14546.75|14666.59|14546.59|14667.49|14547.49|14666.31|14546.31|10
1650301080000|2022-04-18 16:58:00|14666.38|14546.38|14667.78|14547.78|14667.78|14547.78|14666.38|14546.38|10
1650301090000|2022-04-18 16:58:10|14668.27|14548.27|14669.22|14549.22|14669.58|14549.58|14668.27|14548.27|10
1650301100000|2022-04-18 16:58:20|14669.86|14549.86|14670.73|14550.73|14670.92|14550.92|14669.86|14549.86|10
1650301110000|2022-04-18 16:58:30|14670.98|14550.98|14670.56|14550.56|14671.45|14551.45|14670.56|14550.56|10
1650301120000|2022-04-18 16:58:40|14670.5|14550.5|14670.19|14550.19|14670.9|14550.9|14670.01|14550.01|9
1650301130000|2022-04-18 16:58:50|14670.22|14550.22|14669.71|14549.71|14670.32|14550.32|14669.71|14549.71|10
1650301140000|2022-04-18 16:59:00|14669.51|14549.51|14669.75|14549.75|14669.75|14549.75|14669.23|14549.23|7
1650301150000|2022-04-18 16:59:10|14669.76|14549.76|14667.55|14547.55|14669.9|14549.9|14667.55|14547.55|10
1650301160000|2022-04-18 16:59:20|14667.42|14547.42|14666.82|14546.82|14667.64|14547.64|14666.82|14546.82|9
1650301170000|2022-04-18 16:59:30|14666.81|14546.81|14667.34|14547.34|14667.34|14547.34|14666.55|14546.55|9
1650301180000|2022-04-18 16:59:40|14667.18|14547.18|14664.26|14544.26|14667.18|14547.18|14664.26|14544.26|10
1650301190000|2022-04-18 16:59:50|14663.69|14543.69|14660.24|14540.24|14663.69|14543.69|14660.24|14540.24|10
1650301200000|2022-04-18 17:00:00|14660.23|14540.23|14658.53|14538.53|14660.23|14540.23|14658.15|14538.15|10
1650301210000|2022-04-18 17:00:10|14658.48|14538.48|14660.41|14540.41|14660.41|14540.41|14658.48|14538.48|10
1650301220000|2022-04-18 17:00:20|14661.32|14541.32|14663.06|14543.06|14663.07|14543.07|14661.32|14541.32|9
1650301230000|2022-04-18 17:00:30|14663.35|14543.35|14666.05|14546.05|14666.2|14546.2|14663.35|14543.35|10
1650301240000|2022-04-18 17:00:40|14666.2|14546.2|14664.91|14544.91|14666.27|14546.27|14664.91|14544.91|10
1650301250000|2022-04-18 17:00:50|14664.44|14544.44|14663.68|14543.68|14664.44|14544.44|14663.56|14543.56|8
1650301260000|2022-04-18 17:01:00|14663.73|14543.73|14664.48|14544.48|14664.48|14544.48|14663.08|14543.08|10
1650301270000|2022-04-18 17:01:10|14664.79|14544.79|14665.04|14545.04|14665.16|14545.16|14664.79|14544.79|10
1650301280000|2022-04-18 17:01:20|14665.1|14545.1|14665.21|14545.21|14665.73|14545.73|14664.77|14544.77|9
1650301290000|2022-04-18 17:01:30|14665.65|14545.65|14666.21|14546.21|14666.46|14546.46|14665.29|14545.29|10
1650301300000|2022-04-18 17:01:40|14666.35|14546.35|14667.55|14547.55|14667.93|14547.93|14666.35|14546.35|10
1650301310000|2022-04-18 17:01:50|14667.72|14547.72|14669.08|14549.08|14669.25|14549.25|14667.72|14547.72|10
1650301320000|2022-04-18 17:02:00|14668.45|14548.45|14669.29|14549.29|14669.47|14549.47|14668.45|14548.45|10
1650301330000|2022-04-18 17:02:10|14669.18|14549.18|14668.13|14548.13|14669.45|14549.45|14668.11|14548.11|10
1650301340000|2022-04-18 17:02:20|14667.89|14547.89|14668.23|14548.23|14668.23|14548.23|14667.31|14547.31|9
1650301350000|2022-04-18 17:02:30|14668.42|14548.42|14668.89|14548.89|14669.2|14549.2|14668.13|14548.13|10
1650301360000|2022-04-18 17:02:40|14668.29|14548.29|14669.39|14549.39|14670|14550|14667.75|14547.75|10
1650301370000|2022-04-18 17:02:50|14668.72|14548.72|14658.87|14538.87|14668.72|14548.72|14658.87|14538.87|10
1650301380000|2022-04-18 17:03:00|14658.95|14538.95|14655.06|14535.06|14659.15|14539.15|14655.06|14535.06|10
1650301390000|2022-04-18 17:03:10|14654.43|14534.43|14653.02|14533.02|14654.69|14534.69|14652.51|14532.51|10
1650301400000|2022-04-18 17:03:20|14653.34|14533.34|14651.53|14531.53|14653.59|14533.59|14651.44|14531.44|9
1650301410000|2022-04-18 17:03:30|14651.8|14531.8|14650.86|14530.86|14651.89|14531.89|14650.86|14530.86|10
1650301420000|2022-04-18 17:03:40|14650.78|14530.78|14651.51|14531.51|14651.84|14531.84|14650.48|14530.48|10
1650301430000|2022-04-18 17:03:50|14651.26|14531.26|14651.58|14531.58|14652.4|14532.4|14650.86|14530.86|10
1650301440000|2022-04-18 17:04:00|14651.34|14531.34|14649.88|14529.88|14651.34|14531.34|14649.72|14529.72|10
1650301450000|2022-04-18 17:04:10|14650.09|14530.09|14648.61|14528.61|14650.11|14530.11|14648.61|14528.61|10
1650301460000|2022-04-18 17:04:20|14649.7|14529.7|14648.14|14528.14|14649.79|14529.79|14648.14|14528.14|10
1650301470000|2022-04-18 17:04:30|14648.13|14528.13|14648.74|14528.74|14648.74|14528.74|14646.95|14526.95|10
1650301480000|2022-04-18 17:04:40|14646.81|14526.81|14652.92|14532.92|14652.92|14532.92|14646.81|14526.81|10
1650301490000|2022-04-18 17:04:50|14652.28|14532.28|14653.25|14533.25|14653.25|14533.25|14651.89|14531.89|10
1650301500000|2022-04-18 17:05:00|14653.31|14533.31|14654.63|14534.63|14655.08|14535.08|14653.17|14533.17|10
1650301510000|2022-04-18 17:05:10|14655.03|14535.03|14654.13|14534.13|14655.28|14535.28|14653.59|14533.59|10
1650301520000|2022-04-18 17:05:20|14653.63|14533.63|14655.53|14535.53|14655.53|14535.53|14653.63|14533.63|10
1650301530000|2022-04-18 17:05:30|14656.02|14536.02|14656.59|14536.59|14657.41|14537.41|14655.46|14535.46|9
1650301540000|2022-04-18 17:05:40|14656.58|14536.58|14658.71|14538.71|14658.71|14538.71|14656.58|14536.58|10
1650301550000|2022-04-18 17:05:50|14658.6|14538.6|14660.41|14540.41|14660.41|14540.41|14658.52|14538.52|10
1650301560000|2022-04-18 17:06:00|14660.51|14540.51|14661.29|14541.29|14661.6|14541.6|14660.47|14540.47|10
1650301570000|2022-04-18 17:06:10|14660.65|14540.65|14661.06|14541.06|14661.08|14541.08|14660.18|14540.18|10
1650301580000|2022-04-18 17:06:20|14660.91|14540.91|14662.34|14542.34|14662.71|14542.71|14660.74|14540.74|10
1650301590000|2022-04-18 17:06:30|14662.26|14542.26|14661.69|14541.69|14663.3|14543.3|14661.69|14541.69|10
1650301600000|2022-04-18 17:06:40|14661.9|14541.9|14662.54|14542.54|14663.54|14543.54|14661.9|14541.9|10
1650301610000|2022-04-18 17:06:50|14662.51|14542.51|14660.64|14540.64|14662.51|14542.51|14660.64|14540.64|9
1650301620000|2022-04-18 17:07:00|14660.43|14540.43|14659.3|14539.3|14660.43|14540.43|14659.13|14539.13|9
1650301630000|2022-04-18 17:07:10|14659.23|14539.23|14659.54|14539.54|14659.61|14539.61|14658.74|14538.74|10
1650301640000|2022-04-18 17:07:20|14659.27|14539.27|14660.33|14540.33|14660.33|14540.33|14658.92|14538.92|10
1650301650000|2022-04-18 17:07:30|14661.05|14541.05|14663.04|14543.04|14663.04|14543.04|14660.93|14540.93|10
1650301660000|2022-04-18 17:07:40|14663.14|14543.14|14665.52|14545.52|14665.58|14545.58|14663.14|14543.14|10
1650301670000|2022-04-18 17:07:50|14665.88|14545.88|14669.74|14549.74|14669.74|14549.74|14665.88|14545.88|10
1650301680000|2022-04-18 17:08:00|14669.93|14549.93|14673.58|14553.58|14673.58|14553.58|14669.16|14549.16|10
1650301690000|2022-04-18 17:08:10|14673.44|14553.44|14674.39|14554.39|14674.62|14554.62|14673.44|14553.44|10
1650301700000|2022-04-18 17:08:20|14674.38|14554.38|14674.91|14554.91|14674.91|14554.91|14673.66|14553.66|10
1650301710000|2022-04-18 17:08:30|14675.56|14555.56|14679.64|14559.64|14679.64|14559.64|14675.56|14555.56|10
1650301720000|2022-04-18 17:08:40|14679.96|14559.96|14680.61|14560.61|14681|14561|14679.8|14559.8|9
1650301730000|2022-04-18 17:08:50|14681.52|14561.52|14682.56|14562.56|14682.56|14562.56|14681.23|14561.23|9
1650301740000|2022-04-18 17:09:00|14681.3|14561.3|14684.76|14564.76|14684.76|14564.76|14681.24|14561.24|10
1650301750000|2022-04-18 17:09:10|14685.05|14565.05|14687.73|14567.73|14687.73|14567.73|14684.87|14564.87|10
1650301760000|2022-04-18 17:09:20|14687.39|14567.39|14711.05|14591.05|14711.05|14591.05|14687.39|14567.39|10
1650301770000|2022-04-18 17:09:30|14710.25|14590.25|14737.44|14617.44|14737.44|14617.44|14710.25|14590.25|10
1650301780000|2022-04-18 17:09:40|14738.55|14618.55|14747.02|14627.02|14751.18|14631.18|14738.55|14618.55|10
1650301790000|2022-04-18 17:09:50|14749.55|14629.55|14742.07|14622.07|14749.55|14629.55|14741.69|14621.69|10
1650301800000|2022-04-18 17:10:00|14742.41|14622.41|14740.64|14620.64|14742.77|14622.77|14738.98|14618.98|10
1650301810000|2022-04-18 17:10:10|14741.16|14621.16|14742.29|14622.29|14742.29|14622.29|14739.72|14619.72|10
1650301820000|2022-04-18 17:10:20|14742.08|14622.08|14742.06|14622.06|14742.08|14622.08|14740.42|14620.42|10
1650301830000|2022-04-18 17:10:30|14742.94|14622.94|14746.04|14626.04|14746.04|14626.04|14740.72|14620.72|10
1650301840000|2022-04-18 17:10:40|14746.1|14626.1|14749.42|14629.42|14750.93|14630.93|14746.1|14626.1|10
1650301850000|2022-04-18 17:10:50|14747.5|14627.5|14803.17|14683.17|14803.17|14683.17|14746.66|14626.66|10
1650301860000|2022-04-18 17:11:00|14804.89|14684.89|14848.79|14728.79|14848.79|14728.79|14803.55|14683.55|10
1650301870000|2022-04-18 17:11:10|14855.72|14735.72|14857.58|14737.58|14857.58|14737.58|14850.53|14730.53|10
1650301880000|2022-04-18 17:11:20|14857.21|14737.21|14865.06|14745.06|14865.54|14745.54|14857.21|14737.21|10
1650301890000|2022-04-18 17:11:30|14865.27|14745.27|14854.11|14734.11|14865.27|14745.27|14854.11|14734.11|10
1650301900000|2022-04-18 17:11:40|14855.85|14735.85|14852.07|14732.07|14855.85|14735.85|14850.54|14730.54|10
1650301910000|2022-04-18 17:11:50|14852.87|14732.87|14852.87|14732.87|14854.45|14734.45|14849.65|14729.65|10
1650301920000|2022-04-18 17:12:00|14852.36|14732.36|14846.17|14726.17|14852.72|14732.72|14846.17|14726.17|10
1650301930000|2022-04-18 17:12:10|14845.81|14725.81|14847.34|14727.34|14847.5|14727.5|14845.12|14725.12|10
1650301940000|2022-04-18 17:12:20|14847.9|14727.9|14841.8|14721.8|14847.9|14727.9|14841.8|14721.8|9
1650301950000|2022-04-18 17:12:30|14841.56|14721.56|14831.72|14711.72|14841.56|14721.56|14831.32|14711.32|10
1650301960000|2022-04-18 17:12:40|14829.89|14709.89|14828.73|14708.73|14831.31|14711.31|14828.73|14708.73|10
1650301970000|2022-04-18 17:12:50|14829.17|14709.17|14827.26|14707.26|14829.17|14709.17|14826.97|14706.97|10
1650301980000|2022-04-18 17:13:00|14827.44|14707.44|14830.24|14710.24|14831.94|14711.94|14827.44|14707.44|10
1650301990000|2022-04-18 17:13:10|14831.71|14711.71|14829.75|14709.75|14834.31|14714.31|14829.68|14709.68|10
1650302000000|2022-04-18 17:13:20|14829|14709|14832.16|14712.16|14832.16|14712.16|14829|14709|10
1650302010000|2022-04-18 17:13:30|14832.7|14712.7|14829.27|14709.27|14832.7|14712.7|14828.94|14708.94|10
1650302020000|2022-04-18 17:13:40|14829.77|14709.77|14833.71|14713.71|14833.71|14713.71|14829.61|14709.61|10
1650302030000|2022-04-18 17:13:50|14833.81|14713.81|14834.87|14714.87|14834.94|14714.94|14833.81|14713.81|10
1650302040000|2022-04-18 17:14:00|14838.2|14718.2|14836.74|14716.74|14843.42|14723.42|14836.02|14716.02|10
1650302050000|2022-04-18 17:14:10|14834.16|14714.16|14842.49|14722.49|14842.49|14722.49|14833.29|14713.29|10
1650302060000|2022-04-18 17:14:20|14842.19|14722.19|14839.16|14719.16|14843.59|14723.59|14839.16|14719.16|10
1650302070000|2022-04-18 17:14:30|14840.34|14720.34|14840.06|14720.06|14841.21|14721.21|14839.74|14719.74|10
1650302080000|2022-04-18 17:14:40|14840.11|14720.11|14838.73|14718.73|14840.11|14720.11|14838.4|14718.4|10
1650302090000|2022-04-18 17:14:50|14838.42|14718.42|14840.54|14720.54|14841.02|14721.02|14838.42|14718.42|10
1650302100000|2022-04-18 17:15:00|14840.05|14720.05|14836.11|14716.11|14840.05|14720.05|14836.11|14716.11|10
1650302110000|2022-04-18 17:15:10|14835.45|14715.45|14833.93|14713.93|14835.45|14715.45|14832.9|14712.9|10
1650302120000|2022-04-18 17:15:20|14830.74|14710.74|14833.31|14713.31|14833.31|14713.31|14830.74|14710.74|10
1650302130000|2022-04-18 17:15:30|14833.61|14713.61|14835.89|14715.89|14835.89|14715.89|14833.25|14713.25|10
1650302140000|2022-04-18 17:15:40|14836.19|14716.19|14832.53|14712.53|14836.19|14716.19|14832.53|14712.53|10
1650302150000|2022-04-18 17:15:50|14832.77|14712.77|14841.32|14721.32|14841.32|14721.32|14832.77|14712.77|10
1650302160000|2022-04-18 17:16:00|14842|14722|14841.27|14721.27|14842|14722|14841.27|14721.27|10
1650302170000|2022-04-18 17:16:10|14840.76|14720.76|14840.29|14720.29|14840.76|14720.76|14838.68|14718.68|10
1650302180000|2022-04-18 17:16:20|14838.71|14718.71|14838.77|14718.77|14839.52|14719.52|14838.34|14718.34|10
1650302190000|2022-04-18 17:16:30|14838.15|14718.15|14841.71|14721.71|14841.71|14721.71|14838.15|14718.15|9
1650302200000|2022-04-18 17:16:40|14841.49|14721.49|14843.59|14723.59|14843.59|14723.59|14841.49|14721.49|10
1650302210000|2022-04-18 17:16:50|14844.87|14724.87|14854.53|14734.53|14854.53|14734.53|14844.84|14724.84|10
1650302220000|2022-04-18 17:17:00|14854.82|14734.82|14856.78|14736.78|14856.78|14736.78|14854.82|14734.82|10
1650302230000|2022-04-18 17:17:10|14856.94|14736.94|14855.19|14735.19|14856.96|14736.96|14854.85|14734.85|10
1650302240000|2022-04-18 17:17:20|14854.33|14734.33|14853.5|14733.5|14855.21|14735.21|14853.43|14733.43|10
1650302250000|2022-04-18 17:17:30|14854.1|14734.1|14852.29|14732.29|14854.31|14734.31|14851.57|14731.57|10
1650302260000|2022-04-18 17:17:40|14851.3|14731.3|14852.51|14732.51|14852.89|14732.89|14851.22|14731.22|10
1650302270000|2022-04-18 17:17:50|14852.68|14732.68|14856.54|14736.54|14856.78|14736.78|14852.68|14732.68|10
1650302280000|2022-04-18 17:18:00|14856.31|14736.31|14859.3|14739.3|14859.3|14739.3|14856.31|14736.31|10
1650302290000|2022-04-18 17:18:10|14858.71|14738.71|14864.61|14744.61|14864.61|14744.61|14858.71|14738.71|10
1650302300000|2022-04-18 17:18:20|14864.96|14744.96|14865.86|14745.86|14865.86|14745.86|14864.96|14744.96|10
1650302310000|2022-04-18 17:18:30|14865.44|14745.44|14866.31|14746.31|14866.83|14746.83|14864.97|14744.97|10
1650302320000|2022-04-18 17:18:40|14867.62|14747.62|14869.56|14749.56|14869.68|14749.68|14866.94|14746.94|10
1650302330000|2022-04-18 17:18:50|14866.91|14746.91|14861.35|14741.35|14866.95|14746.95|14861.35|14741.35|10
1650302340000|2022-04-18 17:19:00|14861.03|14741.03|14852.28|14732.28|14861.03|14741.03|14852.28|14732.28|10
1650302350000|2022-04-18 17:19:10|14851.94|14731.94|14848.93|14728.93|14852.15|14732.15|14848.93|14728.93|10
1650302360000|2022-04-18 17:19:20|14848.63|14728.63|14844.19|14724.19|14848.63|14728.63|14844.19|14724.19|10
1650302370000|2022-04-18 17:19:30|14842.97|14722.97|14840.91|14720.91|14843.03|14723.03|14840.85|14720.85|10
1650302380000|2022-04-18 17:19:40|14841.08|14721.08|14841|14721|14841.95|14721.95|14841|14721|10
1650302390000|2022-04-18 17:19:50|14840.73|14720.73|14839.97|14719.97|14840.73|14720.73|14839.23|14719.23|10
1650302400000|2022-04-18 17:20:00|14838.97|14718.97|14836.54|14716.54|14839.21|14719.21|14836.54|14716.54|10
1650302410000|2022-04-18 17:20:10|14836.21|14716.21|14832.96|14712.96|14836.21|14716.21|14832.96|14712.96|10
1650302420000|2022-04-18 17:20:20|14833.15|14713.15|14828.53|14708.53|14833.15|14713.15|14828.53|14708.53|10
1650302430000|2022-04-18 17:20:30|14826.71|14706.71|14821.16|14701.16|14826.71|14706.71|14821.16|14701.16|10
1650302440000|2022-04-18 17:20:40|14821.09|14701.09|14819.92|14699.92|14822.54|14702.54|14819.92|14699.92|10
1650302450000|2022-04-18 17:20:50|14819.03|14699.03|14815.43|14695.43|14819.03|14699.03|14815.43|14695.43|10
1650302460000|2022-04-18 17:21:00|14816.41|14696.41|14815.52|14695.52|14816.95|14696.95|14815.28|14695.28|10
1650302470000|2022-04-18 17:21:10|14814.37|14694.37|14814.28|14694.28|14815.13|14695.13|14813.55|14693.55|10
1650302480000|2022-04-18 17:21:20|14813.59|14693.59|14813.46|14693.46|14814.21|14694.21|14811.92|14691.92|10
1650302490000|2022-04-18 17:21:30|14812.09|14692.09|14812.58|14692.58|14814.25|14694.25|14812.09|14692.09|10
1650302500000|2022-04-18 17:21:40|14811.87|14691.87|14813.22|14693.22|14813.22|14693.22|14811.76|14691.76|9
1650302510000|2022-04-18 17:21:50|14813.01|14693.01|14806.4|14686.4|14813.01|14693.01|14806.4|14686.4|10
1650302520000|2022-04-18 17:22:00|14806.1|14686.1|14806.64|14686.64|14806.64|14686.64|14805.46|14685.46|10
1650302530000|2022-04-18 17:22:10|14806.89|14686.89|14804.76|14684.76|14807.45|14687.45|14804.76|14684.76|10
1650302540000|2022-04-18 17:22:20|14805.15|14685.15|14802.26|14682.26|14805.15|14685.15|14802.18|14682.18|10
1650302550000|2022-04-18 17:22:30|14802.59|14682.59|14801.15|14681.15|14803.63|14683.63|14801.15|14681.15|10
1650302560000|2022-04-18 17:22:40|14801.82|14681.82|14804.7|14684.7|14806.58|14686.58|14801.82|14681.82|10
1650302570000|2022-04-18 17:22:50|14803.64|14683.64|14804.57|14684.57|14804.97|14684.97|14803.58|14683.58|10
1650302580000|2022-04-18 17:23:00|14804.98|14684.98|14802.66|14682.66|14804.98|14684.98|14802.14|14682.14|10
1650302590000|2022-04-18 17:23:10|14802.28|14682.28|14799.53|14679.53|14802.74|14682.74|14799.53|14679.53|9
1650302600000|2022-04-18 17:23:20|14799.75|14679.75|14794.84|14674.84|14800.34|14680.34|14794.84|14674.84|10
1650302610000|2022-04-18 17:23:30|14793.33|14673.33|14788.93|14668.93|14793.5|14673.5|14788.93|14668.93|10
1650302620000|2022-04-18 17:23:40|14789.81|14669.81|14792.08|14672.08|14792.08|14672.08|14789.38|14669.38|10
1650302630000|2022-04-18 17:23:50|14791.12|14671.12|14789.86|14669.86|14791.67|14671.67|14789.86|14669.86|10
1650302640000|2022-04-18 17:24:00|14790.21|14670.21|14790.44|14670.44|14790.44|14670.44|14789.02|14669.02|10
1650302650000|2022-04-18 17:24:10|14791|14671|14790.87|14670.87|14791.59|14671.59|14790.8|14670.8|9
1650302660000|2022-04-18 17:24:20|14790.5|14670.5|14793.8|14673.8|14793.8|14673.8|14790.26|14670.26|10
1650302670000|2022-04-18 17:24:30|14793.98|14673.98|14792.79|14672.79|14795.42|14675.42|14792.76|14672.76|10
1650302680000|2022-04-18 17:24:40|14794.78|14674.78|14785.3|14665.3|14794.78|14674.78|14785.3|14665.3|10
1650302690000|2022-04-18 17:24:50|14784.87|14664.87|14782.65|14662.65|14784.87|14664.87|14780.9|14660.9|10
1650302700000|2022-04-18 17:25:00|14783.07|14663.07|14781.1|14661.1|14783.21|14663.21|14781.1|14661.1|10
1650302710000|2022-04-18 17:25:10|14779.28|14659.28|14779.02|14659.02|14779.52|14659.52|14778.72|14658.72|10
1650302720000|2022-04-18 17:25:20|14778.66|14658.66|14777.78|14657.78|14779.46|14659.46|14777.49|14657.49|10
1650302730000|2022-04-18 17:25:30|14777.21|14657.21|14778.44|14658.44|14778.65|14658.65|14776.39|14656.39|10
1650302740000|2022-04-18 17:25:40|14778.53|14658.53|14776.71|14656.71|14779.01|14659.01|14776.71|14656.71|10
1650302750000|2022-04-18 17:25:50|14777.32|14657.32|14775.8|14655.8|14777.32|14657.32|14774.37|14654.37|10
1650302760000|2022-04-18 17:26:00|14776.29|14656.29|14759.26|14639.26|14776.29|14656.29|14759.17|14639.17|10
1650302770000|2022-04-18 17:26:10|14759.33|14639.33|14758.45|14638.45|14759.33|14639.33|14754.73|14634.73|10
1650302780000|2022-04-18 17:26:20|14757.56|14637.56|14758.13|14638.13|14758.54|14638.54|14757.32|14637.32|10
1650302790000|2022-04-18 17:26:30|14757|14637|14766.93|14646.93|14767.32|14647.32|14756.97|14636.97|10
1650302800000|2022-04-18 17:26:40|14766.96|14646.96|14768.9|14648.9|14769.03|14649.03|14766.46|14646.46|10
1650302810000|2022-04-18 17:26:50|14769.24|14649.24|14766.69|14646.69|14769.55|14649.55|14766.69|14646.69|10
1650302820000|2022-04-18 17:27:00|14766.5|14646.5|14772.19|14652.19|14772.37|14652.37|14766.5|14646.5|10
1650302830000|2022-04-18 17:27:10|14772.57|14652.57|14771.92|14651.92|14772.57|14652.57|14771.39|14651.39|10
1650302840000|2022-04-18 17:27:20|14771.86|14651.86|14773.39|14653.39|14773.39|14653.39|14771.65|14651.65|10
1650302850000|2022-04-18 17:27:30|14773.8|14653.8|14775.1|14655.1|14775.1|14655.1|14773.69|14653.69|10
1650302860000|2022-04-18 17:27:40|14776.04|14656.04|14780.92|14660.92|14780.92|14660.92|14775.78|14655.78|10
1650302870000|2022-04-18 17:27:50|14783.48|14663.48|14787.52|14667.52|14787.52|14667.52|14783.48|14663.48|10
1650302880000|2022-04-18 17:28:00|14787.44|14667.44|14784.54|14664.54|14787.7|14667.7|14784.54|14664.54|10
1650302890000|2022-04-18 17:28:10|14785.98|14665.98|14784.49|14664.49|14785.98|14665.98|14784.38|14664.38|10
1650302900000|2022-04-18 17:28:20|14784.16|14664.16|14784.71|14664.71|14785.16|14665.16|14783.95|14663.95|9
1650302910000|2022-04-18 17:28:30|14784.56|14664.56|14784.94|14664.94|14785.02|14665.02|14784.56|14664.56|9
1650302920000|2022-04-18 17:28:40|14784.55|14664.55|14784.52|14664.52|14785.06|14665.06|14784.52|14664.52|10
1650302930000|2022-04-18 17:28:50|14784.57|14664.57|14783.46|14663.46|14784.57|14664.57|14783.46|14663.46|10
1650302940000|2022-04-18 17:29:00|14783.38|14663.38|14783.78|14663.78|14783.78|14663.78|14783.25|14663.25|10
1650302950000|2022-04-18 17:29:10|14783.54|14663.54|14784.86|14664.86|14784.86|14664.86|14783.54|14663.54|10
1650302960000|2022-04-18 17:29:20|14785.41|14665.41|14785.41|14665.41|14785.81|14665.81|14785.12|14665.12|10
1650302970000|2022-04-18 17:29:30|14785.28|14665.28|14784.73|14664.73|14785.76|14665.76|14784.38|14664.38|10
1650302980000|2022-04-18 17:29:40|14784.66|14664.66|14784.58|14664.58|14785.06|14665.06|14784.35|14664.35|10
1650302990000|2022-04-18 17:29:50|14784.28|14664.28|14784.06|14664.06|14784.75|14664.75|14783.97|14663.97|9
1650303000000|2022-04-18 17:30:00|14784.28|14664.28|14782.41|14662.41|14784.28|14664.28|14782.41|14662.41|10
1650303010000|2022-04-18 17:30:10|14781.98|14661.98|14780.81|14660.81|14781.98|14661.98|14780.81|14660.81|9
1650303020000|2022-04-18 17:30:20|14779.91|14659.91|14774.89|14654.89|14780.11|14660.11|14774.89|14654.89|10
1650303030000|2022-04-18 17:30:30|14774.8|14654.8|14770.88|14650.88|14774.87|14654.87|14770.84|14650.84|10
1650303040000|2022-04-18 17:30:40|14771.06|14651.06|14770.92|14650.92|14771.27|14651.27|14770.51|14650.51|10
1650303050000|2022-04-18 17:30:50|14770.71|14650.71|14770.58|14650.58|14771|14651|14770.48|14650.48|10
1650303060000|2022-04-18 17:31:00|14769.87|14649.87|14774.5|14654.5|14774.5|14654.5|14769.35|14649.35|10
1650303070000|2022-04-18 17:31:10|14775.44|14655.44|14779.72|14659.72|14779.72|14659.72|14775.44|14655.44|10
1650303080000|2022-04-18 17:31:20|14779.92|14659.92|14782.77|14662.77|14782.77|14662.77|14779.08|14659.08|10
1650303090000|2022-04-18 17:31:30|14783.14|14663.14|14787.65|14667.65|14787.65|14667.65|14783.14|14663.14|10
1650303100000|2022-04-18 17:31:40|14787.7|14667.7|14790.47|14670.47|14790.47|14670.47|14787.7|14667.7|10
1650303110000|2022-04-18 17:31:50|14790.13|14670.13|14792.37|14672.37|14792.37|14672.37|14789.89|14669.89|9
1650303120000|2022-04-18 17:32:00|14792.43|14672.43|14792.17|14672.17|14792.95|14672.95|14791.75|14671.75|9
1650303130000|2022-04-18 17:32:10|14793.84|14673.84|14799.1|14679.1|14799.1|14679.1|14793.84|14673.84|10
1650303140000|2022-04-18 17:32:20|14799.9|14679.9|14814.12|14694.12|14814.13|14694.13|14799.9|14679.9|10
1650303150000|2022-04-18 17:32:30|14812.76|14692.76|14823.55|14703.55|14823.55|14703.55|14812.76|14692.76|10
1650303160000|2022-04-18 17:32:40|14824.86|14704.86|14823.73|14703.73|14826.3|14706.3|14823.73|14703.73|10
1650303170000|2022-04-18 17:32:50|14823.92|14703.92|14826.2|14706.2|14827.25|14707.25|14823.54|14703.54|10
1650303180000|2022-04-18 17:33:00|14826.55|14706.55|14823.6|14703.6|14826.6|14706.6|14822.97|14702.97|10
1650303190000|2022-04-18 17:33:10|14823|14703|14821.56|14701.56|14823.15|14703.15|14820.72|14700.72|10
1650303200000|2022-04-18 17:33:20|14821.52|14701.52|14825.94|14705.94|14825.94|14705.94|14821.52|14701.52|10
1650303210000|2022-04-18 17:33:30|14824.89|14704.89|14826.47|14706.47|14826.81|14706.81|14824.49|14704.49|10
1650303220000|2022-04-18 17:33:40|14826.06|14706.06|14826.62|14706.62|14826.9|14706.9|14825.81|14705.81|10
1650303230000|2022-04-18 17:33:50|14826.55|14706.55|14827.72|14707.72|14828.29|14708.29|14826.55|14706.55|9
1650303240000|2022-04-18 17:34:00|14828.32|14708.32|14827.51|14707.51|14828.32|14708.32|14827.44|14707.44|10
1650303250000|2022-04-18 17:34:10|14826.99|14706.99|14825.72|14705.72|14827.05|14707.05|14825.72|14705.72|10
1650303260000|2022-04-18 17:34:20|14825.71|14705.71|14823.3|14703.3|14826.14|14706.14|14823.3|14703.3|10
1650303270000|2022-04-18 17:34:30|14824.67|14704.67|14825.66|14705.66|14825.66|14705.66|14824.35|14704.35|10
1650303280000|2022-04-18 17:34:40|14825.7|14705.7|14826.89|14706.89|14826.89|14706.89|14825.7|14705.7|10
1650303290000|2022-04-18 17:34:50|14828.34|14708.34|14831.22|14711.22|14831.59|14711.59|14828.34|14708.34|10
1650303300000|2022-04-18 17:35:00|14831.19|14711.19|14832.72|14712.72|14832.81|14712.81|14831.19|14711.19|9
1650303310000|2022-04-18 17:35:10|14832.88|14712.88|14835.11|14715.11|14835.31|14715.31|14832.88|14712.88|10
1650303320000|2022-04-18 17:35:20|14836.01|14716.01|14835.67|14715.67|14836.08|14716.08|14835.31|14715.31|10
1650303330000|2022-04-18 17:35:30|14836.03|14716.03|14836.09|14716.09|14836.09|14716.09|14835.45|14715.45|10
1650303340000|2022-04-18 17:35:40|14835.75|14715.75|14838.11|14718.11|14838.32|14718.32|14835.75|14715.75|10
1650303350000|2022-04-18 17:35:50|14838.25|14718.25|14839.34|14719.34|14839.86|14719.86|14838.25|14718.25|10
1650303360000|2022-04-18 17:36:00|14840.48|14720.48|14849.07|14729.07|14849.07|14729.07|14840.48|14720.48|10
1650303370000|2022-04-18 17:36:10|14848.13|14728.13|14859.39|14739.39|14859.39|14739.39|14848.13|14728.13|10
1650303380000|2022-04-18 17:36:20|14858.39|14738.39|14857.62|14737.62|14858.91|14738.91|14855.96|14735.96|10
1650303390000|2022-04-18 17:36:30|14858.15|14738.15|14852.62|14732.62|14858.15|14738.15|14852.62|14732.62|10
1650303400000|2022-04-18 17:36:40|14851|14731|14851.61|14731.61|14852.41|14732.41|14850.57|14730.57|10
1650303410000|2022-04-18 17:36:50|14852.64|14732.64|14853.83|14733.83|14853.83|14733.83|14852.57|14732.57|10
1650303420000|2022-04-18 17:37:00|14854.38|14734.38|14855.42|14735.42|14855.95|14735.95|14853.66|14733.66|10
1650303430000|2022-04-18 17:37:10|14855.31|14735.31|14854.78|14734.78|14855.46|14735.46|14854.02|14734.02|10
1650303440000|2022-04-18 17:37:20|14855.06|14735.06|14855.01|14735.01|14856.15|14736.15|14854.93|14734.93|10
1650303450000|2022-04-18 17:37:30|14854.83|14734.83|14855.73|14735.73|14856.16|14736.16|14854.56|14734.56|10
1650303460000|2022-04-18 17:37:40|14856.03|14736.03|14853.29|14733.29|14856.03|14736.03|14853.29|14733.29|10
1650303470000|2022-04-18 17:37:50|14853.04|14733.04|14850.32|14730.32|14853.04|14733.04|14850.32|14730.32|10
1650303480000|2022-04-18 17:38:00|14849.54|14729.54|14846.65|14726.65|14849.54|14729.54|14846.65|14726.65|10
1650303490000|2022-04-18 17:38:10|14846.7|14726.7|14845.39|14725.39|14847.01|14727.01|14845.39|14725.39|10
1650303500000|2022-04-18 17:38:20|14845.57|14725.57|14844.58|14724.58|14845.94|14725.94|14844.58|14724.58|10
1650303510000|2022-04-18 17:38:30|14844.73|14724.73|14845.67|14725.67|14846.26|14726.26|14844.61|14724.61|10
1650303520000|2022-04-18 17:38:40|14845.53|14725.53|14844.61|14724.61|14845.53|14725.53|14844.01|14724.01|10
1650303530000|2022-04-18 17:38:50|14845.09|14725.09|14846.06|14726.06|14846.06|14726.06|14844.64|14724.64|10
1650303540000|2022-04-18 17:39:00|14846|14726|14846.49|14726.49|14846.83|14726.83|14845.65|14725.65|9
1650303550000|2022-04-18 17:39:10|14846.9|14726.9|14849|14729|14849.03|14729.03|14846.9|14726.9|10
1650303560000|2022-04-18 17:39:20|14848.44|14728.44|14849.73|14729.73|14849.73|14729.73|14847.28|14727.28|9
1650303570000|2022-04-18 17:39:30|14848.93|14728.93|14849.49|14729.49|14850.44|14730.44|14848.91|14728.91|10
1650303580000|2022-04-18 17:39:40|14850.52|14730.52|14851.9|14731.9|14851.9|14731.9|14850.27|14730.27|10
1650303590000|2022-04-18 17:39:50|14851.51|14731.51|14851.66|14731.66|14851.75|14731.75|14851.32|14731.32|10
1650303600000|2022-04-18 17:40:00|14851.67|14731.67|14852.73|14732.73|14852.73|14732.73|14851.26|14731.26|10
1650303610000|2022-04-18 17:40:10|14854.07|14734.07|14855.35|14735.35|14856.96|14736.96|14852.52|14732.52|10
1650303620000|2022-04-18 17:40:20|14854.95|14734.95|14857.11|14737.11|14857.11|14737.11|14854.95|14734.95|9
1650303630000|2022-04-18 17:40:30|14857.19|14737.19|14858.75|14738.75|14858.83|14738.83|14857.06|14737.06|10
1650303640000|2022-04-18 17:40:40|14859.39|14739.39|14863.85|14743.85|14865.46|14745.46|14859.39|14739.39|10
1650303650000|2022-04-18 17:40:50|14863.88|14743.88|14863.34|14743.34|14864.85|14744.85|14863.34|14743.34|10
1650303660000|2022-04-18 17:41:00|14863.17|14743.17|14862.75|14742.75|14863.49|14743.49|14862.34|14742.34|10
1650303670000|2022-04-18 17:41:10|14863.24|14743.24|14862.63|14742.63|14863.24|14743.24|14862.34|14742.34|9
1650303680000|2022-04-18 17:41:20|14862.98|14742.98|14861.34|14741.34|14862.98|14742.98|14861.34|14741.34|10
1650303690000|2022-04-18 17:41:30|14861.28|14741.28|14861.76|14741.76|14862.24|14742.24|14860.65|14740.65|10
1650303700000|2022-04-18 17:41:40|14862.1|14742.1|14860.31|14740.31|14862.1|14742.1|14860.31|14740.31|9
1650303710000|2022-04-18 17:41:50|14860.06|14740.06|14857.3|14737.3|14860.4|14740.4|14857.3|14737.3|10
1650303720000|2022-04-18 17:42:00|14856.81|14736.81|14854.69|14734.69|14857.05|14737.05|14854.69|14734.69|10
1650303730000|2022-04-18 17:42:10|14855.43|14735.43|14852.71|14732.71|14855.44|14735.44|14852.71|14732.71|10
1650303740000|2022-04-18 17:42:20|14852.68|14732.68|14853.44|14733.44|14853.44|14733.44|14852.27|14732.27|10
1650303750000|2022-04-18 17:42:30|14853.54|14733.54|14853.53|14733.53|14854.11|14734.11|14853.45|14733.45|10
1650303760000|2022-04-18 17:42:40|14853.94|14733.94|14852.45|14732.45|14854.15|14734.15|14852.45|14732.45|10
1650303770000|2022-04-18 17:42:50|14852.7|14732.7|14852.86|14732.86|14853.39|14733.39|14852.53|14732.53|10
1650303780000|2022-04-18 17:43:00|14852.11|14732.11|14852.83|14732.83|14853.28|14733.28|14851.98|14731.98|10
1650303790000|2022-04-18 17:43:10|14854.12|14734.12|14856.55|14736.55|14856.55|14736.55|14854.12|14734.12|10
1650303800000|2022-04-18 17:43:20|14856.86|14736.86|14857.39|14737.39|14857.51|14737.51|14856.86|14736.86|9
1650303810000|2022-04-18 17:43:30|14857.38|14737.38|14858.2|14738.2|14858.21|14738.21|14857.38|14737.38|10
1650303820000|2022-04-18 17:43:40|14858.18|14738.18|14858.84|14738.84|14858.84|14738.84|14858.04|14738.04|9
1650303830000|2022-04-18 17:43:50|14858.56|14738.56|14858.71|14738.71|14859.02|14739.02|14858.42|14738.42|9
1650303840000|2022-04-18 17:44:00|14858.73|14738.73|14857.76|14737.76|14858.73|14738.73|14857.62|14737.62|9
1650303850000|2022-04-18 17:44:10|14857.74|14737.74|14855.54|14735.54|14857.88|14737.88|14855.54|14735.54|10
1650303860000|2022-04-18 17:44:20|14856.08|14736.08|14852.75|14732.75|14856.08|14736.08|14852.75|14732.75|10
1650303870000|2022-04-18 17:44:30|14852.99|14732.99|14853.63|14733.63|14853.63|14733.63|14852.66|14732.66|10
1650303880000|2022-04-18 17:44:40|14853.82|14733.82|14854.17|14734.17|14854.67|14734.67|14853.82|14733.82|10
1650303890000|2022-04-18 17:44:50|14854.68|14734.68|14855.46|14735.46|14855.46|14735.46|14854.02|14734.02|9
1650303900000|2022-04-18 17:45:00|14855.3|14735.3|14856.22|14736.22|14856.36|14736.36|14855.3|14735.3|10
1650303910000|2022-04-18 17:45:10|14856.9|14736.9|14856.78|14736.78|14856.9|14736.9|14856.27|14736.27|10
1650303920000|2022-04-18 17:45:20|14856.7|14736.7|14857.84|14737.84|14858.38|14738.38|14856.7|14736.7|10
1650303930000|2022-04-18 17:45:30|14857.21|14737.21|14858.45|14738.45|14858.45|14738.45|14857.21|14737.21|10
1650303940000|2022-04-18 17:45:40|14858.32|14738.32|14858.69|14738.69|14858.69|14738.69|14858.23|14738.23|10
1650303950000|2022-04-18 17:45:50|14858.88|14738.88|14857.24|14737.24|14858.88|14738.88|14857.24|14737.24|10
1650303960000|2022-04-18 17:46:00|14857.51|14737.51|14855.65|14735.65|14857.51|14737.51|14855.65|14735.65|10
1650303970000|2022-04-18 17:46:10|14854.62|14734.62|14852.05|14732.05|14855.02|14735.02|14852.05|14732.05|9
1650303980000|2022-04-18 17:46:20|14851.83|14731.83|14850.61|14730.61|14851.83|14731.83|14850.03|14730.03|10
1650303990000|2022-04-18 17:46:30|14850.41|14730.41|14845.26|14725.26|14850.41|14730.41|14845.26|14725.26|10
1650304000000|2022-04-18 17:46:40|14845.03|14725.03|14844.51|14724.51|14845.16|14725.16|14844.43|14724.43|10
1650304010000|2022-04-18 17:46:50|14845.23|14725.23|14843.44|14723.44|14845.49|14725.49|14843.12|14723.12|10
1650304020000|2022-04-18 17:47:00|14844.16|14724.16|14846.2|14726.2|14846.31|14726.31|14844.16|14724.16|10
1650304030000|2022-04-18 17:47:10|14846.73|14726.73|14846.91|14726.91|14847.92|14727.92|14846.36|14726.36|10
1650304040000|2022-04-18 17:47:20|14847.43|14727.43|14850.49|14730.49|14850.49|14730.49|14847.43|14727.43|10
1650304050000|2022-04-18 17:47:30|14850.92|14730.92|14854.26|14734.26|14854.26|14734.26|14850.92|14730.92|9
1650304060000|2022-04-18 17:47:40|14854.52|14734.52|14864.23|14744.23|14864.23|14744.23|14854.52|14734.52|10
1650304070000|2022-04-18 17:47:50|14865.18|14745.18|14868.92|14748.92|14868.92|14748.92|14865.18|14745.18|10
1650304080000|2022-04-18 17:48:00|14869.56|14749.56|14876.97|14756.97|14877.03|14757.03|14869.56|14749.56|10
1650304090000|2022-04-18 17:48:10|14877.97|14757.97|14877.83|14757.83|14877.97|14757.97|14877.56|14757.56|10
1650304100000|2022-04-18 17:48:20|14877.09|14757.09|14876.61|14756.61|14878.18|14758.18|14876.61|14756.61|10
1650304110000|2022-04-18 17:48:30|14875.84|14755.84|14873.33|14753.33|14875.84|14755.84|14873.33|14753.33|10
1650304120000|2022-04-18 17:48:40|14874.47|14754.47|14870.79|14750.79|14875.12|14755.12|14870.79|14750.79|10
1650304130000|2022-04-18 17:48:50|14871.7|14751.7|14865.37|14745.37|14871.7|14751.7|14865.37|14745.37|10
1650304140000|2022-04-18 17:49:00|14865.71|14745.71|14866.16|14746.16|14867.09|14747.09|14865.61|14745.61|10
1650304150000|2022-04-18 17:49:10|14866.29|14746.29|14866.14|14746.14|14866.65|14746.65|14865.38|14745.38|10
1650304160000|2022-04-18 17:49:20|14866.51|14746.51|14867.51|14747.51|14868.04|14748.04|14866.22|14746.22|10
1650304170000|2022-04-18 17:49:30|14867.71|14747.71|14865.38|14745.38|14868.51|14748.51|14865.38|14745.38|10
1650304180000|2022-04-18 17:49:40|14865.58|14745.58|14864.41|14744.41|14865.62|14745.62|14864.41|14744.41|10
1650304190000|2022-04-18 17:49:50|14865.9|14745.9|14864.89|14744.89|14865.9|14745.9|14864.7|14744.7|9
1650304200000|2022-04-18 17:50:00|14864.36|14744.36|14863.04|14743.04|14864.65|14744.65|14863.04|14743.04|10
1650304210000|2022-04-18 17:50:10|14862.78|14742.78|14864.38|14744.38|14864.4|14744.4|14862.78|14742.78|10
1650304220000|2022-04-18 17:50:20|14864.51|14744.51|14865.99|14745.99|14866.52|14746.52|14864.51|14744.51|10
1650304230000|2022-04-18 17:50:30|14865.9|14745.9|14864.88|14744.88|14866|14746|14864.65|14744.65|10
1650304240000|2022-04-18 17:50:40|14864.34|14744.34|14863.45|14743.45|14864.89|14744.89|14863.45|14743.45|10
1650304250000|2022-04-18 17:50:50|14863.35|14743.35|14863.07|14743.07|14863.77|14743.77|14862.75|14742.75|10
1650304260000|2022-04-18 17:51:00|14862.85|14742.85|14861.7|14741.7|14862.85|14742.85|14861.7|14741.7|10
1650304270000|2022-04-18 17:51:10|14861.69|14741.69|14859.31|14739.31|14861.69|14741.69|14858.97|14738.97|10
1650304280000|2022-04-18 17:51:20|14859.29|14739.29|14859.63|14739.63|14859.63|14739.63|14858.73|14738.73|10
1650304290000|2022-04-18 17:51:30|14858.73|14738.73|14860.14|14740.14|14860.14|14740.14|14858.73|14738.73|10
1650304300000|2022-04-18 17:51:40|14860.87|14740.87|14861.05|14741.05|14861.05|14741.05|14860.25|14740.25|10
1650304310000|2022-04-18 17:51:50|14861.58|14741.58|14862.06|14742.06|14862.5|14742.5|14861.47|14741.47|9
1650304320000|2022-04-18 17:52:00|14862.35|14742.35|14863.27|14743.27|14863.7|14743.7|14862.35|14742.35|10
1650304330000|2022-04-18 17:52:10|14863.28|14743.28|14864.97|14744.97|14865.16|14745.16|14863.28|14743.28|10
1650304340000|2022-04-18 17:52:20|14865.28|14745.28|14865.39|14745.39|14865.49|14745.49|14864.92|14744.92|10
1650304350000|2022-04-18 17:52:30|14865.5|14745.5|14865.19|14745.19|14866.63|14746.63|14865.19|14745.19|10
1650304360000|2022-04-18 17:52:40|14865.45|14745.45|14865.33|14745.33|14866.22|14746.22|14865.1|14745.1|10
1650304370000|2022-04-18 17:52:50|14865.18|14745.18|14866.4|14746.4|14866.4|14746.4|14864.85|14744.85|10
1650304380000|2022-04-18 17:53:00|14866.35|14746.35|14867.26|14747.26|14867.37|14747.37|14866.35|14746.35|10
1650304390000|2022-04-18 17:53:10|14867.33|14747.33|14866.25|14746.25|14867.69|14747.69|14866.25|14746.25|9
1650304400000|2022-04-18 17:53:20|14866.06|14746.06|14867.23|14747.23|14867.23|14747.23|14865.92|14745.92|10
1650304410000|2022-04-18 17:53:30|14868.24|14748.24|14870.53|14750.53|14870.53|14750.53|14868.24|14748.24|10
1650304420000|2022-04-18 17:53:40|14870.46|14750.46|14871.16|14751.16|14871.42|14751.42|14870.38|14750.38|10
1650304430000|2022-04-18 17:53:50|14871.02|14751.02|14873.23|14753.23|14873.23|14753.23|14870.92|14750.92|10
1650304440000|2022-04-18 17:54:00|14873.22|14753.22|14872.6|14752.6|14874|14754|14872.6|14752.6|10
1650304450000|2022-04-18 17:54:10|14871.95|14751.95|14871.48|14751.48|14871.95|14751.95|14871.09|14751.09|10
1650304460000|2022-04-18 17:54:20|14871.25|14751.25|14870.98|14750.98|14872.4|14752.4|14870.97|14750.97|10
1650304470000|2022-04-18 17:54:30|14870.8|14750.8|14871.4|14751.4|14871.4|14751.4|14870.4|14750.4|10
1650304480000|2022-04-18 17:54:40|14871.84|14751.84|14873.01|14753.01|14873.09|14753.09|14871.84|14751.84|10
1650304490000|2022-04-18 17:54:50|14873.04|14753.04|14873.66|14753.66|14873.66|14753.66|14873.04|14753.04|10
1650304500000|2022-04-18 17:55:00|14874.06|14754.06|14874.63|14754.63|14874.63|14754.63|14873.99|14753.99|10
1650304510000|2022-04-18 17:55:10|14875.49|14755.49|14878.39|14758.39|14878.39|14758.39|14875.49|14755.49|10
1650304520000|2022-04-18 17:55:20|14879.78|14759.78|14884.81|14764.81|14884.81|14764.81|14879.78|14759.78|10
1650304530000|2022-04-18 17:55:30|14885.53|14765.53|14886.15|14766.15|14886.19|14766.19|14885.15|14765.15|10
1650304540000|2022-04-18 17:55:40|14886.01|14766.01|14883.82|14763.82|14886.01|14766.01|14883.82|14763.82|10
1650304550000|2022-04-18 17:55:50|14883.62|14763.62|14880.72|14760.72|14883.62|14763.62|14880.72|14760.72|10
1650304560000|2022-04-18 17:56:00|14879.51|14759.51|14879.82|14759.82|14880.07|14760.07|14879.51|14759.51|10
1650304570000|2022-04-18 17:56:10|14880.04|14760.04|14882.21|14762.21|14882.21|14762.21|14880.03|14760.03|10
1650304580000|2022-04-18 17:56:20|14881.57|14761.57|14883.47|14763.47|14884.49|14764.49|14881.57|14761.57|10
1650304590000|2022-04-18 17:56:30|14883.66|14763.66|14893.11|14773.11|14893.11|14773.11|14883.66|14763.66|10
1650304600000|2022-04-18 17:56:40|14896.59|14776.59|14903.54|14783.54|14903.54|14783.54|14896.59|14776.59|9
1650304610000|2022-04-18 17:56:50|14903.62|14783.62|14928.79|14808.79|14928.79|14808.79|14903.62|14783.62|10
1650304620000|2022-04-18 17:57:00|14929.49|14809.49|14930.09|14810.09|14930.53|14810.53|14928.67|14808.67|10
1650304630000|2022-04-18 17:57:10|14930.63|14810.63|14934.47|14814.47|14936.1|14816.1|14930.63|14810.63|10
1650304640000|2022-04-18 17:57:20|14933.67|14813.67|14927.8|14807.8|14933.67|14813.67|14927.8|14807.8|10
1650304650000|2022-04-18 17:57:30|14926.55|14806.55|14922.99|14802.99|14926.55|14806.55|14922.01|14802.01|10
1650304660000|2022-04-18 17:57:40|14923.16|14803.16|14925.54|14805.54|14925.54|14805.54|14923.01|14803.01|10
1650304670000|2022-04-18 17:57:50|14926.3|14806.3|14927.92|14807.92|14928.62|14808.62|14926.3|14806.3|10
1650304680000|2022-04-18 17:58:00|14928.43|14808.43|14921.49|14801.49|14928.43|14808.43|14921.49|14801.49|10
1650304690000|2022-04-18 17:58:10|14921.5|14801.5|14920.88|14800.88|14921.5|14801.5|14919.94|14799.94|10
1650304700000|2022-04-18 17:58:20|14920.81|14800.81|14922.36|14802.36|14922.36|14802.36|14920.81|14800.81|9
1650304710000|2022-04-18 17:58:30|14922.3|14802.3|14922.4|14802.4|14923.04|14803.04|14922.27|14802.27|10
1650304720000|2022-04-18 17:58:40|14922.05|14802.05|14923.93|14803.93|14923.94|14803.94|14922.05|14802.05|10
1650304730000|2022-04-18 17:58:50|14924.14|14804.14|14925.68|14805.68|14925.74|14805.74|14924.06|14804.06|10
1650304740000|2022-04-18 17:59:00|14925.82|14805.82|14925.95|14805.95|14925.99|14805.99|14925.47|14805.47|9
1650304750000|2022-04-18 17:59:10|14925.88|14805.88|14926.66|14806.66|14926.66|14806.66|14925.84|14805.84|10
1650304760000|2022-04-18 17:59:20|14925.98|14805.98|14924.48|14804.48|14926.67|14806.67|14924.48|14804.48|10
1650304770000|2022-04-18 17:59:30|14923.86|14803.86|14923.89|14803.89|14924.11|14804.11|14923.25|14803.25|10
1650304780000|2022-04-18 17:59:40|14920.99|14800.99|14916.3|14796.3|14920.99|14800.99|14915.62|14795.62|10
1650304790000|2022-04-18 17:59:50|14916.48|14796.48|14912.58|14792.58|14916.48|14796.48|14912.58|14792.58|10
1650304800000|2022-04-18 18:00:00|14913.5|14793.5|14919.64|14799.64|14920.62|14800.62|14913.5|14793.5|10
1650304810000|2022-04-18 18:00:10|14919.91|14799.91|14927.57|14807.57|14927.57|14807.57|14919.66|14799.66|10
1650304820000|2022-04-18 18:00:20|14927.35|14807.35|14934.41|14814.41|14934.41|14814.41|14927.35|14807.35|10
1650304830000|2022-04-18 18:00:30|14936.54|14816.54|14941.36|14821.36|14941.37|14821.37|14935.7|14815.7|10
1650304840000|2022-04-18 18:00:40|14940.77|14820.77|14939.88|14819.88|14941.32|14821.32|14939.48|14819.48|10
1650304850000|2022-04-18 18:00:50|14938.68|14818.68|14937.47|14817.47|14939.69|14819.69|14937.16|14817.16|10
1650304860000|2022-04-18 18:01:00|14936.19|14816.19|14932.32|14812.32|14936.19|14816.19|14932.32|14812.32|9
1650304870000|2022-04-18 18:01:10|14933.25|14813.25|14930.5|14810.5|14933.25|14813.25|14930.03|14810.03|10
1650304880000|2022-04-18 18:01:20|14930.68|14810.68|14929.91|14809.91|14930.68|14810.68|14929.45|14809.45|10
1650304890000|2022-04-18 18:01:30|14929.61|14809.61|14937.04|14817.04|14938.09|14818.09|14929.61|14809.61|10
1650304900000|2022-04-18 18:01:40|14940.02|14820.02|14948.43|14828.43|14948.46|14828.46|14939.89|14819.89|10
1650304910000|2022-04-18 18:01:50|14949.52|14829.52|14951.2|14831.2|14951.2|14831.2|14949.52|14829.52|10
1650304920000|2022-04-18 18:02:00|14951.45|14831.45|14952.62|14832.62|14953.07|14833.07|14951.02|14831.02|10
1650304930000|2022-04-18 18:02:10|14952.92|14832.92|14954.39|14834.39|14955.42|14835.42|14952.92|14832.92|9
1650304940000|2022-04-18 18:02:20|14953.78|14833.78|14951.68|14831.68|14954.82|14834.82|14951.68|14831.68|10
1650304950000|2022-04-18 18:02:30|14951.57|14831.57|14949.83|14829.83|14952.86|14832.86|14949.83|14829.83|10
1650304960000|2022-04-18 18:02:40|14950.22|14830.22|14948.59|14828.59|14950.22|14830.22|14948.59|14828.59|10
1650304970000|2022-04-18 18:02:50|14948.35|14828.35|14948.8|14828.8|14948.86|14828.86|14948.07|14828.07|10
1650304980000|2022-04-18 18:03:00|14948.6|14828.6|14947.83|14827.83|14948.6|14828.6|14947.79|14827.79|9
1650304990000|2022-04-18 18:03:10|14947.89|14827.89|14946.75|14826.75|14947.9|14827.9|14946.73|14826.73|10
1650305000000|2022-04-18 18:03:20|14947.77|14827.77|14947.23|14827.23|14947.77|14827.77|14945.68|14825.68|10
1650305010000|2022-04-18 18:03:30|14947.52|14827.52|14945.5|14825.5|14947.52|14827.52|14944.87|14824.87|10
1650305020000|2022-04-18 18:03:40|14944.57|14824.57|14944.32|14824.32|14945.43|14825.43|14944.23|14824.23|10
1650305030000|2022-04-18 18:03:50|14944.42|14824.42|14943.05|14823.05|14944.42|14824.42|14943.05|14823.05|10
1650305040000|2022-04-18 18:04:00|14942.89|14822.89|14944.24|14824.24|14944.24|14824.24|14942.89|14822.89|10
1650305050000|2022-04-18 18:04:10|14943.47|14823.47|14944.05|14824.05|14944.05|14824.05|14942.97|14822.97|10
1650305060000|2022-04-18 18:04:20|14943.4|14823.4|14943.73|14823.73|14943.73|14823.73|14942.53|14822.53|10
1650305070000|2022-04-18 18:04:30|14944.03|14824.03|14944.75|14824.75|14945.53|14825.53|14943.78|14823.78|10
1650305080000|2022-04-18 18:04:40|14944.88|14824.88|14945.99|14825.99|14947.13|14827.13|14944.88|14824.88|10
1650305090000|2022-04-18 18:04:50|14945.71|14825.71|14944.98|14824.98|14945.86|14825.86|14944.98|14824.98|10
1650305100000|2022-04-18 18:05:00|14945.06|14825.06|14943.43|14823.43|14945.36|14825.36|14942.91|14822.91|10
1650305110000|2022-04-18 18:05:10|14943.66|14823.66|14941.7|14821.7|14943.66|14823.66|14941.7|14821.7|10
1650305120000|2022-04-18 18:05:20|14941.01|14821.01|14938.25|14818.25|14941.01|14821.01|14938.25|14818.25|10
1650305130000|2022-04-18 18:05:30|14938.1|14818.1|14935.82|14815.82|14938.1|14818.1|14935.82|14815.82|10
1650305140000|2022-04-18 18:05:40|14935.79|14815.79|14930.28|14810.28|14935.79|14815.79|14930.28|14810.28|10
1650305150000|2022-04-18 18:05:50|14930.53|14810.53|14928.43|14808.43|14930.53|14810.53|14928.43|14808.43|10
1650305160000|2022-04-18 18:06:00|14928.16|14808.16|14929.85|14809.85|14929.85|14809.85|14928|14808|9
1650305170000|2022-04-18 18:06:10|14929.26|14809.26|14927.49|14807.49|14929.96|14809.96|14927.49|14807.49|10
1650305180000|2022-04-18 18:06:20|14927.37|14807.37|14925.65|14805.65|14927.37|14807.37|14925.65|14805.65|10
1650305190000|2022-04-18 18:06:30|14925.62|14805.62|14924.26|14804.26|14925.85|14805.85|14924.26|14804.26|9
1650305200000|2022-04-18 18:06:40|14924.28|14804.28|14922.48|14802.48|14924.62|14804.62|14922.13|14802.13|10
1650305210000|2022-04-18 18:06:50|14922.66|14802.66|14919.43|14799.43|14922.66|14802.66|14919.43|14799.43|10
1650305220000|2022-04-18 18:07:00|14919.24|14799.24|14922.49|14802.49|14922.49|14802.49|14919.22|14799.22|10
1650305230000|2022-04-18 18:07:10|14923.34|14803.34|14925.59|14805.59|14925.59|14805.59|14923.34|14803.34|10
1650305240000|2022-04-18 18:07:20|14926.25|14806.25|14927.75|14807.75|14927.86|14807.86|14926.11|14806.11|10
1650305250000|2022-04-18 18:07:30|14927.99|14807.99|14928.28|14808.28|14929.25|14809.25|14927.52|14807.52|10
1650305260000|2022-04-18 18:07:40|14928.36|14808.36|14927.45|14807.45|14928.5|14808.5|14927.43|14807.43|10
1650305270000|2022-04-18 18:07:50|14927.08|14807.08|14923.79|14803.79|14927.33|14807.33|14923.55|14803.55|10
1650305280000|2022-04-18 18:08:00|14922.76|14802.76|14922.45|14802.45|14922.76|14802.76|14922.36|14802.36|10
1650305290000|2022-04-18 18:08:10|14922.03|14802.03|14921.16|14801.16|14922.03|14802.03|14921.01|14801.01|9
1650305300000|2022-04-18 18:08:20|14921.11|14801.11|14922.78|14802.78|14922.89|14802.89|14921.11|14801.11|9
1650305310000|2022-04-18 18:08:30|14922.6|14802.6|14925.81|14805.81|14925.85|14805.85|14922.6|14802.6|10
1650305320000|2022-04-18 18:08:40|14926.37|14806.37|14928.44|14808.44|14928.44|14808.44|14926.37|14806.37|10
1650305330000|2022-04-18 18:08:50|14928.31|14808.31|14927.62|14807.62|14928.69|14808.69|14927.62|14807.62|10
1650305340000|2022-04-18 18:09:00|14927.43|14807.43|14925.66|14805.66|14927.43|14807.43|14924.93|14804.93|9
1650305350000|2022-04-18 18:09:10|14924.61|14804.61|14923.34|14803.34|14924.61|14804.61|14923.34|14803.34|10
1650305360000|2022-04-18 18:09:20|14922.83|14802.83|14919.84|14799.84|14922.83|14802.83|14919.84|14799.84|10
1650305370000|2022-04-18 18:09:30|14919.81|14799.81|14917.83|14797.83|14919.81|14799.81|14917.83|14797.83|10
1650305380000|2022-04-18 18:09:40|14917.58|14797.58|14917.8|14797.8|14918.16|14798.16|14915.56|14795.56|10
1650305390000|2022-04-18 18:09:50|14918.2|14798.2|14923.62|14803.62|14924.16|14804.16|14918.2|14798.2|10
1650305400000|2022-04-18 18:10:00|14924.9|14804.9|14925.04|14805.04|14926.05|14806.05|14923.04|14803.04|10
1650305410000|2022-04-18 18:10:10|14925.17|14805.17|14924.12|14804.12|14925.17|14805.17|14923.5|14803.5|10
1650305420000|2022-04-18 18:10:20|14924.35|14804.35|14927.64|14807.64|14927.64|14807.64|14924.35|14804.35|10
1650305430000|2022-04-18 18:10:30|14927.32|14807.32|14926.01|14806.01|14927.95|14807.95|14926.01|14806.01|10
1650305440000|2022-04-18 18:10:40|14926.46|14806.46|14924.71|14804.71|14926.46|14806.46|14923.82|14803.82|10
1650305450000|2022-04-18 18:10:50|14924.48|14804.48|14930.17|14810.17|14930.17|14810.17|14924.48|14804.48|10
1650305460000|2022-04-18 18:11:00|14931.88|14811.88|14932.02|14812.02|14933.13|14813.13|14930.68|14810.68|10
1650305470000|2022-04-18 18:11:10|14931.05|14811.05|14930.01|14810.01|14931.25|14811.25|14929.87|14809.87|10
1650305480000|2022-04-18 18:11:20|14929.64|14809.64|14932.95|14812.95|14934.36|14814.36|14929.64|14809.64|10
1650305490000|2022-04-18 18:11:30|14934.31|14814.31|14933.87|14813.87|14934.31|14814.31|14931.39|14811.39|10
1650305500000|2022-04-18 18:11:40|14934.26|14814.26|14938.98|14818.98|14938.98|14818.98|14933.85|14813.85|10
1650305510000|2022-04-18 18:11:50|14938.95|14818.95|14935.2|14815.2|14939.05|14819.05|14935.2|14815.2|10
1650305520000|2022-04-18 18:12:00|14935.04|14815.04|14944.43|14824.43|14944.43|14824.43|14935.04|14815.04|10
1650305530000|2022-04-18 18:12:10|14943.82|14823.82|14949.54|14829.54|14949.54|14829.54|14943.82|14823.82|10
1650305540000|2022-04-18 18:12:20|14948.01|14828.01|14942.46|14822.46|14948.29|14828.29|14942.46|14822.46|10
1650305550000|2022-04-18 18:12:30|14942.11|14822.11|14936.25|14816.25|14942.23|14822.23|14936.14|14816.14|10
1650305560000|2022-04-18 18:12:40|14935.8|14815.8|14938.39|14818.39|14938.83|14818.83|14935.8|14815.8|10
1650305570000|2022-04-18 18:12:50|14937.46|14817.46|14939.63|14819.63|14940.09|14820.09|14937.32|14817.32|10
1650305580000|2022-04-18 18:13:00|14939.78|14819.78|14937.01|14817.01|14939.78|14819.78|14937.01|14817.01|10
1650305590000|2022-04-18 18:13:10|14935.22|14815.22|14934.47|14814.47|14935.22|14815.22|14933.61|14813.61|10
1650305600000|2022-04-18 18:13:20|14933.02|14813.02|14937.79|14817.79|14937.79|14817.79|14933.02|14813.02|10
1650305610000|2022-04-18 18:13:30|14937.82|14817.82|14938.25|14818.25|14938.52|14818.52|14937.71|14817.71|9
1650305620000|2022-04-18 18:13:40|14938.42|14818.42|14937.56|14817.56|14938.42|14818.42|14937.32|14817.32|10
1650305630000|2022-04-18 18:13:50|14937.93|14817.93|14940.13|14820.13|14940.38|14820.38|14937.93|14817.93|9
1650305640000|2022-04-18 18:14:00|14940.04|14820.04|14939.84|14819.84|14940.61|14820.61|14939.84|14819.84|10
1650305650000|2022-04-18 18:14:10|14939.95|14819.95|14940.29|14820.29|14941.46|14821.46|14939.95|14819.95|10
1650305660000|2022-04-18 18:14:20|14940.48|14820.48|14939.38|14819.38|14941.12|14821.12|14939.17|14819.17|10
1650305670000|2022-04-18 18:14:30|14939.05|14819.05|14940.17|14820.17|14940.26|14820.26|14937.82|14817.82|9
1650305680000|2022-04-18 18:14:40|14940.27|14820.27|14940.91|14820.91|14940.91|14820.91|14939.24|14819.24|10
1650305690000|2022-04-18 18:14:50|14940.4|14820.4|14943.23|14823.23|14943.23|14823.23|14940.4|14820.4|10
1650305700000|2022-04-18 18:15:00|14944.24|14824.24|14947.59|14827.59|14947.59|14827.59|14943.96|14823.96|9
1650305710000|2022-04-18 18:15:10|14948.34|14828.34|14954.5|14834.5|14954.5|14834.5|14948.34|14828.34|10
1650305720000|2022-04-18 18:15:20|14955.12|14835.12|14965.19|14845.19|14965.19|14845.19|14955.12|14835.12|10
1650305730000|2022-04-18 18:15:30|14963.91|14843.91|14967.97|14847.97|14967.97|14847.97|14963.91|14843.91|10
1650305740000|2022-04-18 18:15:40|14967.7|14847.7|14980.81|14860.81|14980.81|14860.81|14964.89|14844.89|10
1650305750000|2022-04-18 18:15:50|14982.82|14862.82|15014.41|14894.41|15014.41|14894.41|14982.82|14862.82|9
1650305760000|2022-04-18 18:16:00|15018.27|14898.27|15017.37|14897.37|15020.28|14900.28|15016.39|14896.39|10
1650305770000|2022-04-18 18:16:10|15017.21|14897.21|15014.02|14894.02|15017.21|14897.21|15013.27|14893.27|10
1650305780000|2022-04-18 18:16:20|15022.17|14902.17|15044.83|14924.83|15045.8|14925.8|15022.17|14902.17|10
1650305790000|2022-04-18 18:16:30|15050.26|14930.26|15069.69|14949.69|15069.69|14949.69|15050.26|14930.26|10
1650305800000|2022-04-18 18:16:40|15072.91|14952.91|15083.53|14963.53|15083.53|14963.53|15072.91|14952.91|9
1650305810000|2022-04-18 18:16:50|15083.09|14963.09|15085.4|14965.4|15086.75|14966.75|15083.09|14963.09|10
1650305820000|2022-04-18 18:17:00|15088.1|14968.1|15081.76|14961.76|15088.66|14968.66|15081.76|14961.76|10
1650305830000|2022-04-18 18:17:10|15084|14964|15074.81|14954.81|15084|14964|15073.31|14953.31|10
1650305840000|2022-04-18 18:17:20|15074|14954|15079.38|14959.38|15079.38|14959.38|15072.86|14952.86|10
1650305850000|2022-04-18 18:17:30|15079.65|14959.65|15076.07|14956.07|15080.21|14960.21|15076.07|14956.07|9
1650305860000|2022-04-18 18:17:40|15076.98|14956.98|15071.05|14951.05|15076.98|14956.98|15069.46|14949.46|10
1650305870000|2022-04-18 18:17:50|15071.58|14951.58|15070.03|14950.03|15071.58|14951.58|15070.03|14950.03|10
1650305880000|2022-04-18 18:18:00|15070.86|14950.86|15070.76|14950.76|15070.98|14950.98|15069.21|14949.21|10
1650305890000|2022-04-18 18:18:10|15070.06|14950.06|15069.72|14949.72|15071.27|14951.27|15069.72|14949.72|9
1650305900000|2022-04-18 18:18:20|15069.32|14949.32|15066.26|14946.26|15069.32|14949.32|15066.26|14946.26|10
1650305910000|2022-04-18 18:18:30|15066.94|14946.94|15064.69|14944.69|15066.94|14946.94|15063.43|14943.43|10
1650305920000|2022-04-18 18:18:40|15064.26|14944.26|15060.46|14940.46|15064.26|14944.26|15060.09|14940.09|10
1650305930000|2022-04-18 18:18:50|15060.16|14940.16|15057.8|14937.8|15060.57|14940.57|15057.37|14937.37|10
1650305940000|2022-04-18 18:19:00|15058.7|14938.7|15061.15|14941.15|15061.15|14941.15|15058.45|14938.45|9
1650305950000|2022-04-18 18:19:10|15060.19|14940.19|15062.47|14942.47|15062.66|14942.66|15060.19|14940.19|10
1650305960000|2022-04-18 18:19:20|15062.02|14942.02|15066.58|14946.58|15066.76|14946.76|15062.02|14942.02|10
1650305970000|2022-04-18 18:19:30|15067.87|14947.87|15067.68|14947.68|15067.87|14947.87|15065.07|14945.07|10
1650305980000|2022-04-18 18:19:40|15068.26|14948.26|15067.52|14947.52|15068.26|14948.26|15067.24|14947.24|10
1650305990000|2022-04-18 18:19:50|15067.67|14947.67|15067.34|14947.34|15068.62|14948.62|15067.34|14947.34|10
1650306000000|2022-04-18 18:20:00|15067.53|14947.53|15069.06|14949.06|15069.31|14949.31|15067.53|14947.53|10
1650306010000|2022-04-18 18:20:10|15070.35|14950.35|15067.97|14947.97|15070.73|14950.73|15067.97|14947.97|10
1650306020000|2022-04-18 18:20:20|15067.84|14947.84|15068.12|14948.12|15068.19|14948.19|15066.44|14946.44|10
1650306030000|2022-04-18 18:20:30|15068.24|14948.24|15068.38|14948.38|15068.79|14948.79|15068.24|14948.24|9
1650306040000|2022-04-18 18:20:40|15068.21|14948.21|15069.86|14949.86|15069.86|14949.86|15067.71|14947.71|10
1650306050000|2022-04-18 18:20:50|15070.09|14950.09|15072.58|14952.58|15072.58|14952.58|15070.09|14950.09|10
1650306060000|2022-04-18 18:21:00|15073.09|14953.09|15071.78|14951.78|15073.09|14953.09|15071.21|14951.21|10
1650306070000|2022-04-18 18:21:10|15071.56|14951.56|15069.81|14949.81|15071.56|14951.56|15069.81|14949.81|9
1650306080000|2022-04-18 18:21:20|15070.03|14950.03|15064.68|14944.68|15070.03|14950.03|15064.68|14944.68|10
1650306090000|2022-04-18 18:21:30|15063.91|14943.91|15061.62|14941.62|15065.19|14945.19|15061.4|14941.4|10
1650306100000|2022-04-18 18:21:40|15061.92|14941.92|15059.62|14939.62|15061.92|14941.92|15059.18|14939.18|10
1650306110000|2022-04-18 18:21:50|15059.43|14939.43|15059.72|14939.72|15060.55|14940.55|15059.35|14939.35|10
1650306120000|2022-04-18 18:22:00|15059.98|14939.98|15052.62|14932.62|15060.22|14940.22|15052.62|14932.62|10
1650306130000|2022-04-18 18:22:10|15051.12|14931.12|15048.71|14928.71|15051.97|14931.97|15048.71|14928.71|10
1650306140000|2022-04-18 18:22:20|15048.52|14928.52|15052.7|14932.7|15052.7|14932.7|15048.52|14928.52|10
1650306150000|2022-04-18 18:22:30|15054.26|14934.26|15056.52|14936.52|15056.52|14936.52|15054.09|14934.09|10
1650306160000|2022-04-18 18:22:40|15056.33|14936.33|15059.96|14939.96|15060.32|14940.32|15056.33|14936.33|10
1650306170000|2022-04-18 18:22:50|15060.49|14940.49|15064.95|14944.95|15065.16|14945.16|15060.49|14940.49|10
1650306180000|2022-04-18 18:23:00|15063.2|14943.2|15065.2|14945.2|15065.29|14945.29|15062.31|14942.31|10
1650306190000|2022-04-18 18:23:10|15065.73|14945.73|15070.39|14950.39|15070.39|14950.39|15065.73|14945.73|10
1650306200000|2022-04-18 18:23:20|15070.67|14950.67|15070.88|14950.88|15071.07|14951.07|15069.91|14949.91|9
1650306210000|2022-04-18 18:23:30|15072.23|14952.23|15071.34|14951.34|15072.3|14952.3|15070.47|14950.47|10
1650306220000|2022-04-18 18:23:40|15072.52|14952.52|15069.89|14949.89|15072.52|14952.52|15069.89|14949.89|10
1650306230000|2022-04-18 18:23:50|15069.74|14949.74|15073.12|14953.12|15074.34|14954.34|15067.46|14947.46|10
1650306240000|2022-04-18 18:24:00|15072.87|14952.87|15082.82|14962.82|15083.66|14963.66|15072.55|14952.55|10
1650306250000|2022-04-18 18:24:10|15083.37|14963.37|15083|14963|15083.88|14963.88|15082.65|14962.65|10
1650306260000|2022-04-18 18:24:20|15082.99|14962.99|15081.85|14961.85|15082.99|14962.99|15080.2|14960.2|10
1650306270000|2022-04-18 18:24:30|15080.95|14960.95|15081.87|14961.87|15082.73|14962.73|15080.95|14960.95|10
1650306280000|2022-04-18 18:24:40|15082.27|14962.27|15080.56|14960.56|15082.64|14962.64|15080.56|14960.56|10
1650306290000|2022-04-18 18:24:50|15080.3|14960.3|15082.1|14962.1|15082.1|14962.1|15079.64|14959.64|10
1650306300000|2022-04-18 18:25:00|15081.68|14961.68|15082.64|14962.64|15082.78|14962.78|15081.47|14961.47|10
1650306310000|2022-04-18 18:25:10|15080.13|14960.13|15099.64|14979.64|15099.64|14979.64|15080.13|14960.13|10
1650306320000|2022-04-18 18:25:20|15101.64|14981.64|15100.69|14980.69|15103.91|14983.91|15100.69|14980.69|10
1650306330000|2022-04-18 18:25:30|15104.96|14984.96|15094.92|14974.92|15104.96|14984.96|15094.92|14974.92|10
1650306340000|2022-04-18 18:25:40|15094.55|14974.55|15091.82|14971.82|15094.55|14974.55|15091.38|14971.38|9
1650306350000|2022-04-18 18:25:50|15091.31|14971.31|15089.96|14969.96|15091.31|14971.31|15089.96|14969.96|10
1650306360000|2022-04-18 18:26:00|15089.22|14969.22|15085.59|14965.59|15089.58|14969.58|15085.59|14965.59|10
1650306370000|2022-04-18 18:26:10|15081.99|14961.99|15085.11|14965.11|15086.03|14966.03|15081.19|14961.19|10
1650306380000|2022-04-18 18:26:20|15083.18|14963.18|15087.89|14967.89|15089.19|14969.19|15083.18|14963.18|10
1650306390000|2022-04-18 18:26:30|15088.04|14968.04|15087.17|14967.17|15088.24|14968.24|15087.17|14967.17|10
1650306400000|2022-04-18 18:26:40|15087.41|14967.41|15086.75|14966.75|15087.78|14967.78|15086.75|14966.75|10
1650306410000|2022-04-18 18:26:50|15086.78|14966.78|15087.48|14967.48|15087.48|14967.48|15086.57|14966.57|10
1650306420000|2022-04-18 18:27:00|15087.42|14967.42|15086.94|14966.94|15087.94|14967.94|15086.84|14966.84|9
1650306430000|2022-04-18 18:27:10|15087|14967|15087.44|14967.44|15087.84|14967.84|15086.54|14966.54|10
1650306440000|2022-04-18 18:27:20|15089.03|14969.03|15088.37|14968.37|15090.05|14970.05|15088.33|14968.33|10
1650306450000|2022-04-18 18:27:30|15089.42|14969.42|15085.84|14965.84|15089.42|14969.42|15085.84|14965.84|10
1650306460000|2022-04-18 18:27:40|15086.08|14966.08|15080.33|14960.33|15086.08|14966.08|15080.33|14960.33|10
1650306470000|2022-04-18 18:27:50|15078.73|14958.73|15075.91|14955.91|15078.73|14958.73|15075.19|14955.19|10
1650306480000|2022-04-18 18:28:00|15074.85|14954.85|15071.85|14951.85|15074.85|14954.85|15071.85|14951.85|10
1650306490000|2022-04-18 18:28:10|15071.76|14951.76|15071.96|14951.96|15072.29|14952.29|15070.05|14950.05|10
1650306500000|2022-04-18 18:28:20|15071.29|14951.29|15073.11|14953.11|15073.11|14953.11|15070.4|14950.4|10
1650306510000|2022-04-18 18:28:30|15073.01|14953.01|15072.07|14952.07|15073.76|14953.76|15071.2|14951.2|10
1650306520000|2022-04-18 18:28:40|15072.8|14952.8|15071.1|14951.1|15073.5|14953.5|15070.99|14950.99|10
1650306530000|2022-04-18 18:28:50|15070.79|14950.79|15071.56|14951.56|15072.72|14952.72|15069.52|14949.52|10
1650306540000|2022-04-18 18:29:00|15071.28|14951.28|15074.15|14954.15|15074.15|14954.15|15070.67|14950.67|10
1650306550000|2022-04-18 18:29:10|15074.78|14954.78|15074.05|14954.05|15075.13|14955.13|15072.88|14952.88|10
1650306560000|2022-04-18 18:29:20|15073.69|14953.69|15072.02|14952.02|15073.69|14953.69|15070.49|14950.49|10
1650306570000|2022-04-18 18:29:30|15071.77|14951.77|15065.22|14945.22|15071.77|14951.77|15063.62|14943.62|10
1650306580000|2022-04-18 18:29:40|15063.95|14943.95|15062.74|14942.74|15063.95|14943.95|15061.8|14941.8|10
1650306590000|2022-04-18 18:29:50|15062.58|14942.58|15061.17|14941.17|15063.08|14943.08|15060.59|14940.59|10
1650306600000|2022-04-18 18:30:00|15059.59|14939.59|15062.56|14942.56|15062.56|14942.56|15059|14939|10
1650306610000|2022-04-18 18:30:10|15062.85|14942.85|15063.04|14943.04|15064.72|14944.72|15062.62|14942.62|10
1650306620000|2022-04-18 18:30:20|15062.76|14942.76|15065.07|14945.07|15065.63|14945.63|15062.76|14942.76|10
1650306630000|2022-04-18 18:30:30|15064.89|14944.89|15064.61|14944.61|15066.71|14946.71|15064.61|14944.61|10
1650306640000|2022-04-18 18:30:40|15064.73|14944.73|15064.31|14944.31|15065.48|14945.48|15063.81|14943.81|10
1650306650000|2022-04-18 18:30:50|15063.93|14943.93|15062.12|14942.12|15064.29|14944.29|15061.92|14941.92|10
1650306660000|2022-04-18 18:31:00|15062.18|14942.18|15061.85|14941.85|15062.64|14942.64|15061.23|14941.23|10
1650306670000|2022-04-18 18:31:10|15061.11|14941.11|15060.77|14940.77|15061.83|14941.83|15060.3|14940.3|10
1650306680000|2022-04-18 18:31:20|15061.33|14941.33|15060.99|14940.99|15063.55|14943.55|15060.67|14940.67|10
1650306690000|2022-04-18 18:31:30|15062.21|14942.21|15062.6|14942.6|15063.01|14943.01|15061.29|14941.29|10
1650306700000|2022-04-18 18:31:40|15062.61|14942.61|15061.58|14941.58|15062.93|14942.93|15060.77|14940.77|10
1650306710000|2022-04-18 18:31:50|15061.37|14941.37|15060.5|14940.5|15061.47|14941.47|15060.05|14940.05|10
1650306720000|2022-04-18 18:32:00|15061.82|14941.82|15061.96|14941.96|15062.35|14942.35|15060.2|14940.2|10
1650306730000|2022-04-18 18:32:10|15061.76|14941.76|15063.17|14943.17|15063.17|14943.17|15060.06|14940.06|10
1650306740000|2022-04-18 18:32:20|15063.44|14943.44|15066.58|14946.58|15066.58|14946.58|15063|14943|10
1650306750000|2022-04-18 18:32:30|15066.59|14946.59|15065.52|14945.52|15067.31|14947.31|15065.12|14945.12|9
1650306760000|2022-04-18 18:32:40|15067.11|14947.11|15064.89|14944.89|15067.11|14947.11|15063.11|14943.11|10
1650306770000|2022-04-18 18:32:50|15063.7|14943.7|15061.89|14941.89|15063.7|14943.7|15061.89|14941.89|10
1650306780000|2022-04-18 18:33:00|15062.4|14942.4|15063.37|14943.37|15063.8|14943.8|15062.4|14942.4|10
1650306790000|2022-04-18 18:33:10|15063.67|14943.67|15065.6|14945.6|15065.6|14945.6|15063.57|14943.57|10
1650306800000|2022-04-18 18:33:20|15066.06|14946.06|15068.42|14948.42|15068.95|14948.95|15065.76|14945.76|8
1650306810000|2022-04-18 18:33:30|15068.71|14948.71|15070.1|14950.1|15070.95|14950.95|15066.95|14946.95|10
1650306820000|2022-04-18 18:33:40|15069.98|14949.98|15074.52|14954.52|15074.52|14954.52|15069.98|14949.98|10
1650306830000|2022-04-18 18:33:50|15074.21|14954.21|15075.31|14955.31|15075.45|14955.45|15074.04|14954.04|10
1650306840000|2022-04-18 18:34:00|15075.3|14955.3|15073.09|14953.09|15075.3|14955.3|15072.97|14952.97|10
1650306850000|2022-04-18 18:34:10|15073.18|14953.18|15073.57|14953.57|15073.57|14953.57|15072.89|14952.89|10
1650306860000|2022-04-18 18:34:20|15073.41|14953.41|15073.11|14953.11|15073.99|14953.99|15073.11|14953.11|10
1650306870000|2022-04-18 18:34:30|15072.81|14952.81|15072.85|14952.85|15073.33|14953.33|15072.77|14952.77|9
1650306880000|2022-04-18 18:34:40|15072.41|14952.41|15070.92|14950.92|15072.41|14952.41|15070.15|14950.15|10
1650306890000|2022-04-18 18:34:50|15071.78|14951.78|15073.33|14953.33|15073.33|14953.33|15071.66|14951.66|10
1650306900000|2022-04-18 18:35:00|15073.56|14953.56|15075.5|14955.5|15076.89|14956.89|15073.45|14953.45|10
1650306910000|2022-04-18 18:35:10|15075.95|14955.95|15080.16|14960.16|15080.16|14960.16|15075.92|14955.92|10
1650306920000|2022-04-18 18:35:20|15080.05|14960.05|15080.56|14960.56|15080.56|14960.56|15077.88|14957.88|10
1650306930000|2022-04-18 18:35:30|15082.16|14962.16|15085.16|14965.16|15085.61|14965.61|15082.16|14962.16|10
1650306940000|2022-04-18 18:35:40|15085.74|14965.74|15086.23|14966.23|15086.88|14966.88|15085.17|14965.17|10
1650306950000|2022-04-18 18:35:50|15086.17|14966.17|15087.65|14967.65|15087.65|14967.65|15086.17|14966.17|10
1650306960000|2022-04-18 18:36:00|15087.52|14967.52|15088.23|14968.23|15090.07|14970.07|15087.52|14967.52|10
1650306970000|2022-04-18 18:36:10|15088.31|14968.31|15089.47|14969.47|15090.64|14970.64|15088.16|14968.16|10
1650306980000|2022-04-18 18:36:20|15089.13|14969.13|15085.72|14965.72|15089.13|14969.13|15085.68|14965.68|10
1650306990000|2022-04-18 18:36:30|15085|14965|15075.49|14955.49|15085|14965|15075.49|14955.49|10
1650307000000|2022-04-18 18:36:40|15075.25|14955.25|15067.72|14947.72|15075.25|14955.25|15067.72|14947.72|10
1650307010000|2022-04-18 18:36:50|15067.36|14947.36|15066.05|14946.05|15067.66|14947.66|15065.55|14945.55|10
1650307020000|2022-04-18 18:37:00|15064.61|14944.61|15066.75|14946.75|15066.75|14946.75|15063.64|14943.64|10
1650307030000|2022-04-18 18:37:10|15067.23|14947.23|15071.61|14951.61|15071.61|14951.61|15067.23|14947.23|10
1650307040000|2022-04-18 18:37:20|15070.55|14950.55|15070.21|14950.21|15071.35|14951.35|15069.32|14949.32|10
1650307050000|2022-04-18 18:37:30|15070.56|14950.56|15070.36|14950.36|15070.56|14950.56|15069.53|14949.53|10
1650307060000|2022-04-18 18:37:40|15069.54|14949.54|15065.95|14945.95|15070.07|14950.07|15065.95|14945.95|10
1650307070000|2022-04-18 18:37:50|15066.85|14946.85|15064.24|14944.24|15066.85|14946.85|15064.24|14944.24|10
1650307080000|2022-04-18 18:38:00|15064.58|14944.58|15064.34|14944.34|15065.73|14945.73|15064.3|14944.3|10
1650307090000|2022-04-18 18:38:10|15063.57|14943.57|15061.49|14941.49|15063.89|14943.89|15061.23|14941.23|10
1650307100000|2022-04-18 18:38:20|15060.84|14940.84|15059.31|14939.31|15061.48|14941.48|15059.31|14939.31|10
1650307110000|2022-04-18 18:38:30|15059.88|14939.88|15058.93|14938.93|15060.83|14940.83|15058.93|14938.93|10
1650307120000|2022-04-18 18:38:40|15059.24|14939.24|15061.09|14941.09|15061.09|14941.09|15058.28|14938.28|10
1650307130000|2022-04-18 18:38:50|15061.42|14941.42|15060.65|14940.65|15061.6|14941.6|15060.43|14940.43|9
1650307140000|2022-04-18 18:39:00|15060.77|14940.77|15062.34|14942.34|15062.34|14942.34|15060.4|14940.4|10
1650307150000|2022-04-18 18:39:10|15062.23|14942.23|15062.46|14942.46|15062.82|14942.82|15062.1|14942.1|10
1650307160000|2022-04-18 18:39:20|15061.89|14941.89|15064.42|14944.42|15064.42|14944.42|15061.89|14941.89|9
1650307170000|2022-04-18 18:39:30|15064.25|14944.25|15065.91|14945.91|15066.32|14946.32|15064.25|14944.25|10
1650307180000|2022-04-18 18:39:40|15066.24|14946.24|15066.07|14946.07|15066.84|14946.84|15064.3|14944.3|10
1650307190000|2022-04-18 18:39:50|15065.3|14945.3|15065.57|14945.57|15065.6|14945.6|15064.84|14944.84|10
1650307200000|2022-04-18 18:40:00|15065.75|14945.75|15066.15|14946.15|15066.15|14946.15|15064.72|14944.72|9
1650307210000|2022-04-18 18:40:10|15065.69|14945.69|15066.58|14946.58|15066.58|14946.58|15064.86|14944.86|9
1650307220000|2022-04-18 18:40:20|15066.53|14946.53|15066.61|14946.61|15067.4|14947.4|15066.33|14946.33|9
1650307230000|2022-04-18 18:40:30|15067.28|14947.28|15066.28|14946.28|15067.28|14947.28|15066.19|14946.19|10
1650307240000|2022-04-18 18:40:40|15066.1|14946.1|15065.25|14945.25|15066.16|14946.16|15064.93|14944.93|10
1650307250000|2022-04-18 18:40:50|15064.39|14944.39|15064.39|14944.39|15064.53|14944.53|15064.1|14944.1|10
1650307260000|2022-04-18 18:41:00|15064.49|14944.49|15066.15|14946.15|15066.15|14946.15|15064.49|14944.49|10
1650307270000|2022-04-18 18:41:10|15065.51|14945.51|15064.65|14944.65|15066.35|14946.35|15063|14943|10
1650307280000|2022-04-18 18:41:20|15064.15|14944.15|15061.87|14941.87|15064.15|14944.15|15061.47|14941.47|10
1650307290000|2022-04-18 18:41:30|15061.93|14941.93|15061.03|14941.03|15062.04|14942.04|15060.67|14940.67|10
1650307300000|2022-04-18 18:41:40|15060.82|14940.82|15061.3|14941.3|15061.37|14941.37|15059.97|14939.97|9
1650307310000|2022-04-18 18:41:50|15061.41|14941.41|15062.92|14942.92|15062.92|14942.92|15061.41|14941.41|9
1650307320000|2022-04-18 18:42:00|15062.18|14942.18|15062.64|14942.64|15062.64|14942.64|15061.8|14941.8|10
1650307330000|2022-04-18 18:42:10|15062.61|14942.61|15064.97|14944.97|15064.97|14944.97|15062.61|14942.61|10
1650307340000|2022-04-18 18:42:20|15064.61|14944.61|15064.42|14944.42|15064.81|14944.81|15064.2|14944.2|10
1650307350000|2022-04-18 18:42:30|15064.75|14944.75|15062|14942|15064.78|14944.78|15062|14942|10
1650307360000|2022-04-18 18:42:40|15061.9|14941.9|15061.43|14941.43|15062.26|14942.26|15061.43|14941.43|10
1650307370000|2022-04-18 18:42:50|15062.29|14942.29|15063.12|14943.12|15063.12|14943.12|15061.59|14941.59|10
1650307380000|2022-04-18 18:43:00|15062.91|14942.91|15064.29|14944.29|15064.63|14944.63|15062.27|14942.27|9
1650307390000|2022-04-18 18:43:10|15064.94|14944.94|15066.29|14946.29|15066.29|14946.29|15064.18|14944.18|9
1650307400000|2022-04-18 18:43:20|15066.66|14946.66|15067.8|14947.8|15067.85|14947.85|15066.66|14946.66|10
1650307410000|2022-04-18 18:43:30|15067.92|14947.92|15066.59|14946.59|15068.25|14948.25|15066.59|14946.59|10
1650307420000|2022-04-18 18:43:40|15066.57|14946.57|15064.1|14944.1|15067.2|14947.2|15064.1|14944.1|10
1650307430000|2022-04-18 18:43:50|15063.7|14943.7|15059.76|14939.76|15063.7|14943.7|15059.55|14939.55|10
1650307440000|2022-04-18 18:44:00|15059.43|14939.43|15055.3|14935.3|15059.43|14939.43|15055.3|14935.3|10
1650307450000|2022-04-18 18:44:10|15054.87|14934.87|15050.6|14930.6|15054.87|14934.87|15049.82|14929.82|10
1650307460000|2022-04-18 18:44:20|15050.45|14930.45|15045.73|14925.73|15050.45|14930.45|15045.73|14925.73|10
1650307470000|2022-04-18 18:44:30|15045.08|14925.08|15043.99|14923.99|15045.35|14925.35|15043.99|14923.99|10
1650307480000|2022-04-18 18:44:40|15044.13|14924.13|15041.62|14921.62|15044.13|14924.13|15041.62|14921.62|10
1650307490000|2022-04-18 18:44:50|15041.73|14921.73|15041.42|14921.42|15041.73|14921.73|15040.11|14920.11|10
1650307500000|2022-04-18 18:45:00|15041.43|14921.43|15042.82|14922.82|15043.08|14923.08|15041.43|14921.43|10
1650307510000|2022-04-18 18:45:10|15043.13|14923.13|15042.61|14922.61|15043.38|14923.38|15042.61|14922.61|10
1650307520000|2022-04-18 18:45:20|15042.76|14922.76|15043.12|14923.12|15043.22|14923.22|15042.59|14922.59|9
1650307530000|2022-04-18 18:45:30|15043.43|14923.43|15044.95|14924.95|15044.95|14924.95|15043.43|14923.43|10
1650307540000|2022-04-18 18:45:40|15044.71|14924.71|15043.22|14923.22|15044.71|14924.71|15042.28|14922.28|10
1650307550000|2022-04-18 18:45:50|15041.91|14921.91|15041.21|14921.21|15042.73|14922.73|15040.48|14920.48|10
1650307560000|2022-04-18 18:46:00|15040.75|14920.75|15038.69|14918.69|15041.51|14921.51|15038.69|14918.69|9
1650307570000|2022-04-18 18:46:10|15038.51|14918.51|15028.73|14908.73|15038.51|14918.51|15028.73|14908.73|10
1650307580000|2022-04-18 18:46:20|15027.45|14907.45|15025.13|14905.13|15027.49|14907.49|15025.13|14905.13|10
1650307590000|2022-04-18 18:46:30|15024.78|14904.78|15021.82|14901.82|15025.19|14905.19|15021.82|14901.82|10
1650307600000|2022-04-18 18:46:40|15022|14902|15020.67|14900.67|15022.55|14902.55|15020.51|14900.51|10
1650307610000|2022-04-18 18:46:50|15020.06|14900.06|15027.88|14907.88|15027.88|14907.88|15020.06|14900.06|10
1650307620000|2022-04-18 18:47:00|15026.29|14906.29|15033.31|14913.31|15033.31|14913.31|15026.29|14906.29|10
1650307630000|2022-04-18 18:47:10|15032.69|14912.69|15033.72|14913.72|15034.75|14914.75|15032.69|14912.69|10
1650307640000|2022-04-18 18:47:20|15033.98|14913.98|15037.42|14917.42|15037.42|14917.42|15033.98|14913.98|10
1650307650000|2022-04-18 18:47:30|15036.06|14916.06|15036.88|14916.88|15037.21|14917.21|15036.06|14916.06|10
1650307660000|2022-04-18 18:47:40|15037.82|14917.82|15038.03|14918.03|15038.03|14918.03|15036.95|14916.95|10
1650307670000|2022-04-18 18:47:50|15037.97|14917.97|15039.17|14919.17|15039.71|14919.71|15037.72|14917.72|10
1650307680000|2022-04-18 18:48:00|15039.5|14919.5|15041.76|14921.76|15041.76|14921.76|15039.5|14919.5|10
1650307690000|2022-04-18 18:48:10|15041.92|14921.92|15042.44|14922.44|15043.24|14923.24|15041.71|14921.71|10
1650307700000|2022-04-18 18:48:20|15041.98|14921.98|15041.09|14921.09|15042.04|14922.04|15041.09|14921.09|9
1650307710000|2022-04-18 18:48:30|15042.06|14922.06|15042.01|14922.01|15042.93|14922.93|15041.22|14921.22|10
1650307720000|2022-04-18 18:48:40|15041.93|14921.93|15039.78|14919.78|15042.05|14922.05|15039.78|14919.78|10
1650307730000|2022-04-18 18:48:50|15040.17|14920.17|15039.62|14919.62|15040.17|14920.17|15038.58|14918.58|10
1650307740000|2022-04-18 18:49:00|15039.6|14919.6|15039.48|14919.48|15041.34|14921.34|15038.69|14918.69|10
1650307750000|2022-04-18 18:49:10|15039.33|14919.33|15043.29|14923.29|15043.29|14923.29|15039.33|14919.33|10
1650307760000|2022-04-18 18:49:20|15042.17|14922.17|15044.76|14924.76|15045.21|14925.21|15042.17|14922.17|10
1650307770000|2022-04-18 18:49:30|15044.33|14924.33|15045.09|14925.09|15045.09|14925.09|15044.07|14924.07|10
1650307780000|2022-04-18 18:49:40|15045.06|14925.06|15046.68|14926.68|15047.94|14927.94|15045.06|14925.06|10
1650307790000|2022-04-18 18:49:50|15046.51|14926.51|15046.61|14926.61|15048.57|14928.57|15046.51|14926.51|9
1650307800000|2022-04-18 18:50:00|15046.63|14926.63|15044.18|14924.18|15046.99|14926.99|15044.18|14924.18|10
1650307810000|2022-04-18 18:50:10|15044.23|14924.23|15042.68|14922.68|15044.24|14924.24|15042.68|14922.68|10
1650307820000|2022-04-18 18:50:20|15042.66|14922.66|15042.22|14922.22|15042.74|14922.74|15041.89|14921.89|10
1650307830000|2022-04-18 18:50:30|15041.9|14921.9|15042.81|14922.81|15043.63|14923.63|15041.61|14921.61|10
1650307840000|2022-04-18 18:50:40|15043.76|14923.76|15046.71|14926.71|15046.71|14926.71|15042.41|14922.41|10
1650307850000|2022-04-18 18:50:50|15047.16|14927.16|15050.81|14930.81|15050.87|14930.87|15046.74|14926.74|10
1650307860000|2022-04-18 18:51:00|15050.08|14930.08|15056.75|14936.75|15056.75|14936.75|15050.08|14930.08|10
1650307870000|2022-04-18 18:51:10|15056.76|14936.76|15058.47|14938.47|15058.6|14938.6|15056.76|14936.76|10
1650307880000|2022-04-18 18:51:20|15059.5|14939.5|15059.59|14939.59|15060.02|14940.02|15058.92|14938.92|10
1650307890000|2022-04-18 18:51:30|15059.49|14939.49|15059.93|14939.93|15060.96|14940.96|15059.23|14939.23|10
1650307900000|2022-04-18 18:51:40|15059.67|14939.67|15058.48|14938.48|15060.07|14940.07|15058.48|14938.48|10
1650307910000|2022-04-18 18:51:50|15058.43|14938.43|15058.26|14938.26|15059.28|14939.28|15058.09|14938.09|10
1650307920000|2022-04-18 18:52:00|15058.17|14938.17|15057.35|14937.35|15058.17|14938.17|15056.63|14936.63|10
1650307930000|2022-04-18 18:52:10|15057.94|14937.94|15056.17|14936.17|15057.94|14937.94|15056.17|14936.17|10
1650307940000|2022-04-18 18:52:20|15056.18|14936.18|15058.36|14938.36|15058.36|14938.36|15055.68|14935.68|10
1650307950000|2022-04-18 18:52:30|15057.01|14937.01|15059.92|14939.92|15060.46|14940.46|15057.01|14937.01|10
1650307960000|2022-04-18 18:52:40|15060.09|14940.09|15058.66|14938.66|15060.09|14940.09|15058.66|14938.66|10
1650307970000|2022-04-18 18:52:50|15059.22|14939.22|15052.33|14932.33|15059.22|14939.22|15052.33|14932.33|10
1650307980000|2022-04-18 18:53:00|15052.71|14932.71|15041.98|14921.98|15052.87|14932.87|15041.98|14921.98|10
1650307990000|2022-04-18 18:53:10|15042.71|14922.71|15037.82|14917.82|15042.71|14922.71|15037.61|14917.61|10
1650308000000|2022-04-18 18:53:20|15037.08|14917.08|15036.92|14916.92|15037.99|14917.99|15036.87|14916.87|10
1650308010000|2022-04-18 18:53:30|15036.95|14916.95|15035.64|14915.64|15037.06|14917.06|15035.6|14915.6|10
1650308020000|2022-04-18 18:53:40|15035.55|14915.55|15036.67|14916.67|15036.72|14916.72|15035.53|14915.53|10
1650308030000|2022-04-18 18:53:50|15036.72|14916.72|15036.81|14916.81|15037.12|14917.12|15036.51|14916.51|10
1650308040000|2022-04-18 18:54:00|15036.72|14916.72|15038.83|14918.83|15038.83|14918.83|15036.72|14916.72|10
1650308050000|2022-04-18 18:54:10|15038.69|14918.69|15040.29|14920.29|15040.61|14920.61|15038.68|14918.68|10
1650308060000|2022-04-18 18:54:20|15040.5|14920.5|15040.16|14920.16|15040.5|14920.5|15039.26|14919.26|10
1650308070000|2022-04-18 18:54:30|15040.38|14920.38|15041.07|14921.07|15042.06|14922.06|15040.38|14920.38|10
1650308080000|2022-04-18 18:54:40|15040.98|14920.98|15041.03|14921.03|15041.13|14921.13|15039.75|14919.75|10
1650308090000|2022-04-18 18:54:50|15040.92|14920.92|15039.75|14919.75|15040.92|14920.92|15039.32|14919.32|10
1650308100000|2022-04-18 18:55:00|15039.68|14919.68|15039.08|14919.08|15040.12|14920.12|15039.08|14919.08|10
1650308110000|2022-04-18 18:55:10|15038.74|14918.74|15040.16|14920.16|15040.16|14920.16|15038.56|14918.56|10
1650308120000|2022-04-18 18:55:20|15040.14|14920.14|15040.23|14920.23|15041.62|14921.62|15039.97|14919.97|10
1650308130000|2022-04-18 18:55:30|15040.52|14920.52|15039.48|14919.48|15040.52|14920.52|15039.07|14919.07|10
1650308140000|2022-04-18 18:55:40|15038.74|14918.74|15038.62|14918.62|15039.37|14919.37|15038.5|14918.5|8
1650308150000|2022-04-18 18:55:50|15038.48|14918.48|15039.92|14919.92|15039.96|14919.96|15038.21|14918.21|10
1650308160000|2022-04-18 18:56:00|15039.76|14919.76|15042.29|14922.29|15042.29|14922.29|15039.76|14919.76|10
1650308170000|2022-04-18 18:56:10|15042.1|14922.1|15043.55|14923.55|15043.73|14923.73|15042.01|14922.01|10
1650308180000|2022-04-18 18:56:20|15044.42|14924.42|15045.28|14925.28|15046.56|14926.56|15044.42|14924.42|10
1650308190000|2022-04-18 18:56:30|15045.61|14925.61|15046.65|14926.65|15046.65|14926.65|15045.3|14925.3|10
1650308200000|2022-04-18 18:56:40|15047.28|14927.28|15050.35|14930.35|15050.35|14930.35|15047.13|14927.13|10
1650308210000|2022-04-18 18:56:50|15050.53|14930.53|15051.86|14931.86|15051.86|14931.86|15050.42|14930.42|9
1650308220000|2022-04-18 18:57:00|15052.41|14932.41|15052.51|14932.51|15052.79|14932.79|15052.33|14932.33|10
1650308230000|2022-04-18 18:57:10|15052.3|14932.3|15050.66|14930.66|15052.3|14932.3|15050.58|14930.58|10
1650308240000|2022-04-18 18:57:20|15050.94|14930.94|15053.35|14933.35|15053.35|14933.35|15050.36|14930.36|10
1650308250000|2022-04-18 18:57:30|15053.74|14933.74|15052.51|14932.51|15053.74|14933.74|15052.51|14932.51|9
1650308260000|2022-04-18 18:57:40|15051.63|14931.63|15050.2|14930.2|15051.86|14931.86|15050.17|14930.17|10
1650308270000|2022-04-18 18:57:50|15050.69|14930.69|15047.76|14927.76|15050.69|14930.69|15047.61|14927.61|10
1650308280000|2022-04-18 18:58:00|15047.65|14927.65|15049.76|14929.76|15049.76|14929.76|15047.5|14927.5|10
1650308290000|2022-04-18 18:58:10|15050.22|14930.22|15050.52|14930.52|15051.18|14931.18|15050.22|14930.22|10
1650308300000|2022-04-18 18:58:20|15050.49|14930.49|15050.04|14930.04|15050.68|14930.68|15050.04|14930.04|10
1650308310000|2022-04-18 18:58:30|15050.24|14930.24|15050.37|14930.37|15050.52|14930.52|15050.07|14930.07|10
1650308320000|2022-04-18 18:58:40|15050.18|14930.18|15050.76|14930.76|15050.76|14930.76|15050.11|14930.11|10
1650308330000|2022-04-18 18:58:50|15050.4|14930.4|15050.99|14930.99|15050.99|14930.99|15050.33|14930.33|9
1650308340000|2022-04-18 18:59:00|15051.08|14931.08|15050.84|14930.84|15051.78|14931.78|15050.84|14930.84|10
1650308350000|2022-04-18 18:59:10|15050.82|14930.82|15050.64|14930.64|15051.09|14931.09|15050.43|14930.43|10
1650308360000|2022-04-18 18:59:20|15050.62|14930.62|15049.65|14929.65|15051.03|14931.03|15049.65|14929.65|10
1650308370000|2022-04-18 18:59:30|15049.57|14929.57|15049.74|14929.74|15049.74|14929.74|15048.65|14928.65|10
1650308380000|2022-04-18 18:59:40|15049.32|14929.32|15049.48|14929.48|15049.69|14929.69|15049.12|14929.12|9
1650308390000|2022-04-18 18:59:50|15049.64|14929.64|15050.08|14930.08|15050.15|14930.15|15049.34|14929.34|10
1650308400000|2022-04-18 19:00:00|15050.18|14930.18|15052.61|14932.61|15052.61|14932.61|15049.89|14929.89|10
1650308410000|2022-04-18 19:00:10|15053.15|14933.15|15057.82|14937.82|15057.82|14937.82|15053.15|14933.15|10
1650308420000|2022-04-18 19:00:20|15057.86|14937.86|15064.08|14944.08|15065.53|14945.53|15057.86|14937.86|10
1650308430000|2022-04-18 19:00:30|15064.24|14944.24|15063.79|14943.79|15064.34|14944.34|15063.02|14943.02|10
1650308440000|2022-04-18 19:00:40|15063.31|14943.31|15061.47|14941.47|15063.35|14943.35|15061.47|14941.47|9
1650308450000|2022-04-18 19:00:50|15061.42|14941.42|15061.65|14941.65|15061.78|14941.78|15061.3|14941.3|10
1650308460000|2022-04-18 19:01:00|15061.45|14941.45|15060.41|14940.41|15061.66|14941.66|15060.38|14940.38|9
1650308470000|2022-04-18 19:01:10|15060.04|14940.04|15059.71|14939.71|15060.88|14940.88|15059.71|14939.71|10
1650308480000|2022-04-18 19:01:20|15059.58|14939.58|15058.88|14938.88|15060.55|14940.55|15058.88|14938.88|10
1650308490000|2022-04-18 19:01:30|15058.99|14938.99|15056.13|14936.13|15058.99|14938.99|15055.21|14935.21|10
1650308500000|2022-04-18 19:01:40|15056.47|14936.47|15055.91|14935.91|15056.73|14936.73|15055.72|14935.72|10
1650308510000|2022-04-18 19:01:50|15055.83|14935.83|15054.06|14934.06|15056.01|14936.01|15054.06|14934.06|10
1650308520000|2022-04-18 19:02:00|15054.04|14934.04|15053.95|14933.95|15054.33|14934.33|15053.57|14933.57|10
1650308530000|2022-04-18 19:02:10|15053.08|14933.08|15051.87|14931.87|15053.13|14933.13|15051.87|14931.87|10
1650308540000|2022-04-18 19:02:20|15051.42|14931.42|15051.82|14931.82|15053|14933|15051.42|14931.42|10
1650308550000|2022-04-18 19:02:30|15051.98|14931.98|15051.07|14931.07|15052.26|14932.26|15051.07|14931.07|9
1650308560000|2022-04-18 19:02:40|15051.19|14931.19|15050.79|14930.79|15052.25|14932.25|15050.79|14930.79|10
1650308570000|2022-04-18 19:02:50|15050.92|14930.92|15049.66|14929.66|15051.26|14931.26|15049.66|14929.66|10
1650308580000|2022-04-18 19:03:00|15049.87|14929.87|15049.39|14929.39|15050.21|14930.21|15048.9|14928.9|10
1650308590000|2022-04-18 19:03:10|15049.4|14929.4|15048.73|14928.73|15049.4|14929.4|15048.72|14928.72|10
1650308600000|2022-04-18 19:03:20|15048.99|14928.99|15047.39|14927.39|15049.04|14929.04|15047.39|14927.39|9
1650308610000|2022-04-18 19:03:30|15047.4|14927.4|15044.56|14924.56|15047.7|14927.7|15044.56|14924.56|10
1650308620000|2022-04-18 19:03:40|15043.33|14923.33|15042.86|14922.86|15044.17|14924.17|15042.83|14922.83|10
1650308630000|2022-04-18 19:03:50|15042.82|14922.82|15039.81|14919.81|15043.44|14923.44|15039.78|14919.78|10
1650308640000|2022-04-18 19:04:00|15038.66|14918.66|15038.72|14918.72|15040.03|14920.03|15038.25|14918.25|10
1650308650000|2022-04-18 19:04:10|15038.78|14918.78|15037.67|14917.67|15039.17|14919.17|15037.67|14917.67|10
1650308660000|2022-04-18 19:04:20|15036.09|14916.09|15034.64|14914.64|15036.51|14916.51|15034.64|14914.64|10
1650308670000|2022-04-18 19:04:30|15035.09|14915.09|15034.74|14914.74|15035.09|14915.09|15034.35|14914.35|10
1650308680000|2022-04-18 19:04:40|15034.61|14914.61|15034.38|14914.38|15034.9|14914.9|15034.02|14914.02|9
1650308690000|2022-04-18 19:04:50|15034.73|14914.73|15034.52|14914.52|15034.96|14914.96|15034.23|14914.23|10
1650308700000|2022-04-18 19:05:00|15034.43|14914.43|15033.01|14913.01|15034.74|14914.74|15033.01|14913.01|10
1650308710000|2022-04-18 19:05:10|15033.94|14913.94|15036.07|14916.07|15036.14|14916.14|15033.94|14913.94|10
1650308720000|2022-04-18 19:05:20|15035.82|14915.82|15037.06|14917.06|15037.08|14917.08|15035.63|14915.63|10
1650308730000|2022-04-18 19:05:30|15037.57|14917.57|15039.18|14919.18|15039.18|14919.18|15037.57|14917.57|10
1650308740000|2022-04-18 19:05:40|15039.93|14919.93|15039.25|14919.25|15040.36|14920.36|15039.25|14919.25|10
1650308750000|2022-04-18 19:05:50|15039.27|14919.27|15039.21|14919.21|15039.31|14919.31|15038.82|14918.82|10
1650308760000|2022-04-18 19:06:00|15039.49|14919.49|15040.29|14920.29|15040.29|14920.29|15039.05|14919.05|10
1650308770000|2022-04-18 19:06:10|15040.32|14920.32|15040|14920|15041.23|14921.23|15040|14920|10
1650308780000|2022-04-18 19:06:20|15040.12|14920.12|15040|14920|15040.51|14920.51|15039.55|14919.55|10
1650308790000|2022-04-18 19:06:30|15039.97|14919.97|15039.87|14919.87|15040.61|14920.61|15038.88|14918.88|10
1650308800000|2022-04-18 19:06:40|15040.1|14920.1|15040.97|14920.97|15041.29|14921.29|15040.1|14920.1|10
1650308810000|2022-04-18 19:06:50|15041.08|14921.08|15041.52|14921.52|15041.6|14921.6|15041.08|14921.08|10
1650308820000|2022-04-18 19:07:00|15041.6|14921.6|15041.49|14921.49|15042.09|14922.09|15041.49|14921.49|9
1650308830000|2022-04-18 19:07:10|15041.64|14921.64|15040.26|14920.26|15041.64|14921.64|15040.26|14920.26|10
1650308840000|2022-04-18 19:07:20|15039.96|14919.96|15035.79|14915.79|15039.96|14919.96|15035.79|14915.79|10
1650308850000|2022-04-18 19:07:30|15035.53|14915.53|15031.94|14911.94|15035.53|14915.53|15031.94|14911.94|10
1650308860000|2022-04-18 19:07:40|15030.12|14910.12|15029.16|14909.16|15030.37|14910.37|15028.73|14908.73|10
1650308870000|2022-04-18 19:07:50|15029.1|14909.1|15026.66|14906.66|15029.24|14909.24|15026.66|14906.66|9
1650308880000|2022-04-18 19:08:00|15027.05|14907.05|15025|14905|15027.32|14907.32|15024.71|14904.71|10
1650308890000|2022-04-18 19:08:10|15023.96|14903.96|15024.21|14904.21|15024.61|14904.61|15023.96|14903.96|10
1650308900000|2022-04-18 19:08:20|15024.11|14904.11|15021.93|14901.93|15024.11|14904.11|15021.93|14901.93|10
1650308910000|2022-04-18 19:08:30|15021.49|14901.49|15019.14|14899.14|15021.83|14901.83|15019.14|14899.14|10
1650308920000|2022-04-18 19:08:40|15017.73|14897.73|15017.11|14897.11|15018.48|14898.48|15016.98|14896.98|10
1650308930000|2022-04-18 19:08:50|15016.64|14896.64|15015.19|14895.19|15016.67|14896.67|15015.19|14895.19|10
1650308940000|2022-04-18 19:09:00|15015.54|14895.54|15013.58|14893.58|15015.54|14895.54|15013.58|14893.58|8
1650308950000|2022-04-18 19:09:10|15013.78|14893.78|15012.22|14892.22|15013.93|14893.93|15012.22|14892.22|9
1650308960000|2022-04-18 19:09:20|15012.53|14892.53|15011.07|14891.07|15013.55|14893.55|15011.07|14891.07|10
1650308970000|2022-04-18 19:09:30|15011.6|14891.6|15012.01|14892.01|15012.25|14892.25|15011.45|14891.45|9
1650308980000|2022-04-18 19:09:40|15012.26|14892.26|15011.77|14891.77|15012.26|14892.26|15010.74|14890.74|9
1650308990000|2022-04-18 19:09:50|15012.31|14892.31|15011.69|14891.69|15012.87|14892.87|15011.63|14891.63|10
1650309000000|2022-04-18 19:10:00|15011.39|14891.39|15009.33|14889.33|15011.97|14891.97|15009.33|14889.33|10
1650309010000|2022-04-18 19:10:10|15008.73|14888.73|15004.74|14884.74|15009.46|14889.46|15004.74|14884.74|10
1650309020000|2022-04-18 19:10:20|15004.61|14884.61|15004.46|14884.46|15005.37|14885.37|15004.46|14884.46|10
1650309030000|2022-04-18 19:10:30|15004.32|14884.32|15005.79|14885.79|15005.79|14885.79|15004.32|14884.32|10
1650309040000|2022-04-18 19:10:40|15005.49|14885.49|15006.52|14886.52|15006.52|14886.52|15005.49|14885.49|9
1650309050000|2022-04-18 19:10:50|15005.96|14885.96|15007.36|14887.36|15007.36|14887.36|15005.96|14885.96|10
1650309060000|2022-04-18 19:11:00|15007.19|14887.19|15007.38|14887.38|15007.43|14887.43|15006.56|14886.56|9
1650309070000|2022-04-18 19:11:10|15007.37|14887.37|15007.37|14887.37|15008|14888|15006.44|14886.44|10
1650309080000|2022-04-18 19:11:20|15007.5|14887.5|15007.59|14887.59|15007.59|14887.59|15006.61|14886.61|9
1650309090000|2022-04-18 19:11:30|15007.32|14887.32|15007.71|14887.71|15007.87|14887.87|15007.12|14887.12|9
1650309100000|2022-04-18 19:11:40|15007.14|14887.14|15005.95|14885.95|15007.14|14887.14|15005.95|14885.95|9
1650309110000|2022-04-18 19:11:50|15005.6|14885.6|15005.25|14885.25|15005.68|14885.68|15005.11|14885.11|9
1650309120000|2022-04-18 19:12:00|15005.53|14885.53|15006.32|14886.32|15006.32|14886.32|15005.53|14885.53|10
1650309130000|2022-04-18 19:12:10|15005.94|14885.94|15005.71|14885.71|15006.56|14886.56|15005.71|14885.71|10
1650309140000|2022-04-18 19:12:20|15005.66|14885.66|15004.69|14884.69|15005.92|14885.92|15004.69|14884.69|10
1650309150000|2022-04-18 19:12:30|15004.43|14884.43|15004.5|14884.5|15004.54|14884.54|15004.09|14884.09|8
1650309160000|2022-04-18 19:12:40|15004.49|14884.49|15003.81|14883.81|15004.49|14884.49|15003.67|14883.67|10
1650309170000|2022-04-18 19:12:50|15003.84|14883.84|15002.51|14882.51|15003.86|14883.86|15002.25|14882.25|10
1650309180000|2022-04-18 19:13:00|15001.84|14881.84|15000.87|14880.87|15002.28|14882.28|15000.87|14880.87|9
1650309190000|2022-04-18 19:13:10|15000.69|14880.69|14998.43|14878.43|15000.69|14880.69|14998.18|14878.18|10
1650309200000|2022-04-18 19:13:20|14998.38|14878.38|14997.24|14877.24|14998.38|14878.38|14997.24|14877.24|10
1650309210000|2022-04-18 19:13:30|14997.14|14877.14|14994.42|14874.42|14997.14|14877.14|14994.42|14874.42|10
1650309220000|2022-04-18 19:13:40|14994.77|14874.77|14992.07|14872.07|14994.77|14874.77|14992.07|14872.07|10
1650309230000|2022-04-18 19:13:50|14991.33|14871.33|14991.01|14871.01|14991.33|14871.33|14990.21|14870.21|9
1650309240000|2022-04-18 19:14:00|14991.18|14871.18|14991.12|14871.12|14991.4|14871.4|14990.68|14870.68|10
1650309250000|2022-04-18 19:14:10|14990.98|14870.98|14990.98|14870.98|14991.1|14871.1|14990.58|14870.58|10
1650309260000|2022-04-18 19:14:20|14990.72|14870.72|14991.14|14871.14|14991.14|14871.14|14990.72|14870.72|10
1650309270000|2022-04-18 19:14:30|14990.76|14870.76|14988.44|14868.44|14990.76|14870.76|14988.44|14868.44|10
1650309280000|2022-04-18 19:14:40|14988.57|14868.57|14988.34|14868.34|14988.74|14868.74|14988.08|14868.08|10
1650309290000|2022-04-18 19:14:50|14989|14869|14989.71|14869.71|14989.71|14869.71|14989|14869|10
1650309300000|2022-04-18 19:15:00|14989.93|14869.93|14990.88|14870.88|14991.14|14871.14|14989.93|14869.93|9
1650309310000|2022-04-18 19:15:10|14991.82|14871.82|14993.39|14873.39|14993.54|14873.54|14991.82|14871.82|10
1650309320000|2022-04-18 19:15:20|14993.61|14873.61|14995.67|14875.67|14996.77|14876.77|14993.03|14873.03|10
1650309330000|2022-04-18 19:15:30|14997.06|14877.06|14998.31|14878.31|14998.65|14878.65|14996.5|14876.5|10
1650309340000|2022-04-18 19:15:40|14998.49|14878.49|14997.16|14877.16|14998.49|14878.49|14997.16|14877.16|10
1650309350000|2022-04-18 19:15:50|14997.83|14877.83|14994.57|14874.57|14997.83|14877.83|14994.57|14874.57|10
1650309360000|2022-04-18 19:16:00|14995.29|14875.29|14994.24|14874.24|14995.29|14875.29|14993.82|14873.82|9
1650309370000|2022-04-18 19:16:10|14994.56|14874.56|14995.05|14875.05|14995.63|14875.63|14994.36|14874.36|10
1650309380000|2022-04-18 19:16:20|14995.09|14875.09|14995.6|14875.6|14996.4|14876.4|14995.09|14875.09|10
1650309390000|2022-04-18 19:16:30|14995.67|14875.67|14998.19|14878.19|14998.19|14878.19|14995.16|14875.16|10
1650309400000|2022-04-18 19:16:40|14997.62|14877.62|14999.5|14879.5|14999.52|14879.52|14997.62|14877.62|10
1650309410000|2022-04-18 19:16:50|14999.56|14879.56|15000.86|14880.86|15000.86|14880.86|14998.94|14878.94|10
1650309420000|2022-04-18 19:17:00|15001.47|14881.47|15001.83|14881.83|15002.46|14882.46|15001.47|14881.47|10
1650309430000|2022-04-18 19:17:10|15002.64|14882.64|15003.28|14883.28|15003.48|14883.48|15002.37|14882.37|8
1650309440000|2022-04-18 19:17:20|15003.15|14883.15|15004.08|14884.08|15004.1|14884.1|15003.15|14883.15|10
1650309450000|2022-04-18 19:17:30|15004.26|14884.26|15005.34|14885.34|15005.5|14885.5|15004.03|14884.03|10
1650309460000|2022-04-18 19:17:40|15005.66|14885.66|15006|14886|15006.18|14886.18|15005.28|14885.28|10
1650309470000|2022-04-18 19:17:50|15006.09|14886.09|15006.24|14886.24|15006.4|14886.4|15005.61|14885.61|10
1650309480000|2022-04-18 19:18:00|15006.26|14886.26|15005.8|14885.8|15006.28|14886.28|15005.35|14885.35|9
1650309490000|2022-04-18 19:18:10|15005.02|14885.02|15004.83|14884.83|15005.28|14885.28|15004.42|14884.42|10
1650309500000|2022-04-18 19:18:20|15004.89|14884.89|15004.18|14884.18|15004.89|14884.89|15003.3|14883.3|10
1650309510000|2022-04-18 19:18:30|15003.67|14883.67|15004.42|14884.42|15004.42|14884.42|15003.67|14883.67|10
1650309520000|2022-04-18 19:18:40|15004.04|14884.04|15005.56|14885.56|15005.56|14885.56|15003.89|14883.89|10
1650309530000|2022-04-18 19:18:50|15005.66|14885.66|15005.98|14885.98|15006.12|14886.12|15005.6|14885.6|9
1650309540000|2022-04-18 19:19:00|15006.07|14886.07|15005.45|14885.45|15006.19|14886.19|15005.27|14885.27|9
1650309550000|2022-04-18 19:19:10|15006.29|14886.29|15016.14|14896.14|15016.42|14896.42|15006.18|14886.18|10
1650309560000|2022-04-18 19:19:20|15017.84|14897.84|15020.58|14900.58|15021.55|14901.55|15017.84|14897.84|10
1650309570000|2022-04-18 19:19:30|15021.27|14901.27|15020.82|14900.82|15021.27|14901.27|15019.86|14899.86|9
1650309580000|2022-04-18 19:19:40|15020.74|14900.74|15021.44|14901.44|15022.38|14902.38|15020.7|14900.7|10
1650309590000|2022-04-18 19:19:50|15021.13|14901.13|15021.14|14901.14|15021.14|14901.14|15019.86|14899.86|10
1650309600000|2022-04-18 19:20:00|15020.72|14900.72|15020.12|14900.12|15021.5|14901.5|15020.1|14900.1|9
1650309610000|2022-04-18 19:20:10|15020.44|14900.44|15018.66|14898.66|15020.44|14900.44|15018.48|14898.48|10
1650309620000|2022-04-18 19:20:20|15018.28|14898.28|15019.62|14899.62|15019.62|14899.62|15018.28|14898.28|10
1650309630000|2022-04-18 19:20:30|15019.52|14899.52|15019.06|14899.06|15020.06|14900.06|15019.06|14899.06|10
1650309640000|2022-04-18 19:20:40|15019.93|14899.93|15021.26|14901.26|15021.89|14901.89|15019.93|14899.93|10
1650309650000|2022-04-18 19:20:50|15020.98|14900.98|15021.96|14901.96|15021.96|14901.96|15020.29|14900.29|10
1650309660000|2022-04-18 19:21:00|15023.45|14903.45|15023.94|14903.94|15023.99|14903.99|15023.06|14903.06|10
1650309670000|2022-04-18 19:21:10|15023.91|14903.91|15025.61|14905.61|15025.61|14905.61|15023.91|14903.91|9
1650309680000|2022-04-18 19:21:20|15025.77|14905.77|15030.56|14910.56|15030.8|14910.8|15025.77|14905.77|10
1650309690000|2022-04-18 19:21:30|15030.69|14910.69|15034.77|14914.77|15034.77|14914.77|15030.69|14910.69|10
1650309700000|2022-04-18 19:21:40|15034.55|14914.55|15032.72|14912.72|15035.84|14915.84|15032.72|14912.72|10
1650309710000|2022-04-18 19:21:50|15035.91|14915.91|15041.51|14921.51|15043.17|14923.17|15035.91|14915.91|10
1650309720000|2022-04-18 19:22:00|15045.31|14925.31|15048.32|14928.32|15048.32|14928.32|15045.31|14925.31|10
1650309730000|2022-04-18 19:22:10|15049.09|14929.09|15049.35|14929.35|15049.78|14929.78|15048.98|14928.98|10
1650309740000|2022-04-18 19:22:20|15048.62|14928.62|15047.91|14927.91|15049.2|14929.2|15047.91|14927.91|10
1650309750000|2022-04-18 19:22:30|15047.6|14927.6|15047.08|14927.08|15047.6|14927.6|15046.79|14926.79|10
1650309760000|2022-04-18 19:22:40|15047.05|14927.05|15046.83|14926.83|15047.05|14927.05|15046.69|14926.69|10
1650309770000|2022-04-18 19:22:50|15046.89|14926.89|15041.78|14921.78|15046.89|14926.89|15041.63|14921.63|10
1650309780000|2022-04-18 19:23:00|15040.33|14920.33|15037.83|14917.83|15040.61|14920.61|15037.77|14917.77|10
1650309790000|2022-04-18 19:23:10|15036.51|14916.51|15034.33|14914.33|15036.51|14916.51|15034.33|14914.33|10
1650309800000|2022-04-18 19:23:20|15034.48|14914.48|15028.52|14908.52|15034.48|14914.48|15028.52|14908.52|10
1650309810000|2022-04-18 19:23:30|15028.88|14908.88|15029.22|14909.22|15029.25|14909.25|15028.72|14908.72|10
1650309820000|2022-04-18 19:23:40|15028.8|14908.8|15028.92|14908.92|15029.33|14909.33|15028.29|14908.29|10
1650309830000|2022-04-18 19:23:50|15029.32|14909.32|15029.61|14909.61|15030.05|14910.05|15029.32|14909.32|10
1650309840000|2022-04-18 19:24:00|15029.58|14909.58|15028.81|14908.81|15029.58|14909.58|15028.81|14908.81|10
1650309850000|2022-04-18 19:24:10|15028.9|14908.9|15033.75|14913.75|15033.75|14913.75|15028.9|14908.9|10
1650309860000|2022-04-18 19:24:20|15034.01|14914.01|15033.73|14913.73|15035.51|14915.51|15033.73|14913.73|10
1650309870000|2022-04-18 19:24:30|15034.65|14914.65|15032.16|14912.16|15034.65|14914.65|15032.14|14912.14|10
1650309880000|2022-04-18 19:24:40|15032.06|14912.06|15031.97|14911.97|15032.63|14912.63|15031.02|14911.02|9
1650309890000|2022-04-18 19:24:50|15031.6|14911.6|15032.27|14912.27|15032.27|14912.27|15031.4|14911.4|10
1650309900000|2022-04-18 19:25:00|15032.47|14912.47|15032.77|14912.77|15033.23|14913.23|15032.04|14912.04|9
1650309910000|2022-04-18 19:25:10|15032.39|14912.39|15032.44|14912.44|15033.02|14913.02|15032.39|14912.39|9
1650309920000|2022-04-18 19:25:20|15032.96|14912.96|15034.98|14914.98|15035.14|14915.14|15032.88|14912.88|10
1650309930000|2022-04-18 19:25:30|15034.44|14914.44|15034.39|14914.39|15034.7|14914.7|15034.1|14914.1|9
1650309940000|2022-04-18 19:25:40|15034.3|14914.3|15034.04|14914.04|15034.3|14914.3|15033.9|14913.9|10
1650309950000|2022-04-18 19:25:50|15033.88|14913.88|15034.24|14914.24|15034.24|14914.24|15033.78|14913.78|9
1650309960000|2022-04-18 19:26:00|15034.06|14914.06|15034.3|14914.3|15034.3|14914.3|15034|14914|9
1650309970000|2022-04-18 19:26:10|15034.33|14914.33|15034.74|14914.74|15034.74|14914.74|15034.32|14914.32|10
1650309980000|2022-04-18 19:26:20|15034.67|14914.67|15034.45|14914.45|15034.67|14914.67|15034.4|14914.4|9
1650309990000|2022-04-18 19:26:30|15034.43|14914.43|15034.83|14914.83|15034.83|14914.83|15034.43|14914.43|10
1650310000000|2022-04-18 19:26:40|15034.82|14914.82|15033.79|14913.79|15034.82|14914.82|15033.79|14913.79|10
1650310010000|2022-04-18 19:26:50|15033.73|14913.73|15032.59|14912.59|15033.76|14913.76|15032.55|14912.55|10
1650310020000|2022-04-18 19:27:00|15032.9|14912.9|15030.97|14910.97|15032.9|14912.9|15030.97|14910.97|10
1650310030000|2022-04-18 19:27:10|15030.7|14910.7|15030.95|14910.95|15031.14|14911.14|15030.7|14910.7|10
1650310040000|2022-04-18 19:27:20|15031|14911|15030.51|14910.51|15031|14911|15030.51|14910.51|9
1650310050000|2022-04-18 19:27:30|15030.36|14910.36|15029.96|14909.96|15030.36|14910.36|15029.81|14909.81|9
1650310060000|2022-04-18 19:27:40|15030.31|14910.31|15029.85|14909.85|15030.52|14910.52|15029.82|14909.82|10
1650310070000|2022-04-18 19:27:50|15029.56|14909.56|15029.94|14909.94|15029.99|14909.99|15029.56|14909.56|9
1650310080000|2022-04-18 19:28:00|15029.45|14909.45|15029.13|14909.13|15029.48|14909.48|15028.57|14908.57|9
1650310090000|2022-04-18 19:28:10|15029.11|14909.11|15029.88|14909.88|15029.88|14909.88|15029.11|14909.11|10
1650310100000|2022-04-18 19:28:20|15030.23|14910.23|15031.32|14911.32|15031.32|14911.32|15030.23|14910.23|9
1650310110000|2022-04-18 19:28:30|15031.35|14911.35|15030.53|14910.53|15032.02|14912.02|15030.53|14910.53|10
1650310120000|2022-04-18 19:28:40|15030.24|14910.24|15027.15|14907.15|15030.24|14910.24|15026.73|14906.73|10
1650310130000|2022-04-18 19:28:50|15026.56|14906.56|15024.46|14904.46|15026.56|14906.56|15024.46|14904.46|10
1650310140000|2022-04-18 19:29:00|15024.35|14904.35|15024.55|14904.55|15024.55|14904.55|15024.16|14904.16|9
1650310150000|2022-04-18 19:29:10|15024.82|14904.82|15024.26|14904.26|15024.94|14904.94|15024.06|14904.06|8
1650310160000|2022-04-18 19:29:20|15024.31|14904.31|15024.08|14904.08|15024.66|14904.66|15023.6|14903.6|8
1650310170000|2022-04-18 19:29:30|15024.23|14904.23|15024.71|14904.71|15025.28|14905.28|15024.23|14904.23|10
1650310180000|2022-04-18 19:29:40|15025.22|14905.22|15025.85|14905.85|15025.9|14905.9|15024.82|14904.82|9
1650310190000|2022-04-18 19:29:50|15025.79|14905.79|15026.11|14906.11|15026.11|14906.11|15025.49|14905.49|10
1650310200000|2022-04-18 19:30:00|15025.71|14905.71|15022.83|14902.83|15025.71|14905.71|15022.83|14902.83|10
1650310210000|2022-04-18 19:30:10|15022.51|14902.51|15022.5|14902.5|15022.51|14902.51|15020.83|14900.83|10
1650310220000|2022-04-18 19:30:20|15022.46|14902.46|15021.14|14901.14|15022.71|14902.71|15021.14|14901.14|10
1650310230000|2022-04-18 19:30:30|15020.53|14900.53|15021.15|14901.15|15021.45|14901.45|15020.41|14900.41|10
1650310240000|2022-04-18 19:30:40|15020.97|14900.97|15021.73|14901.73|15021.82|14901.82|15020.56|14900.56|9
1650310250000|2022-04-18 19:30:50|15022.1|14902.1|15021.31|14901.31|15022.45|14902.45|15021.14|14901.14|9
1650310260000|2022-04-18 19:31:00|15021.06|14901.06|15019.8|14899.8|15021.49|14901.49|15019.28|14899.28|10
1650310270000|2022-04-18 19:31:10|15019.42|14899.42|15015.38|14895.38|15019.42|14899.42|15015.38|14895.38|10
1650310280000|2022-04-18 19:31:20|15015.8|14895.8|15014.39|14894.39|15015.8|14895.8|15014.32|14894.32|9
1650310290000|2022-04-18 19:31:30|15014.35|14894.35|15014.95|14894.95|15015.18|14895.18|15014.35|14894.35|8
1650310300000|2022-04-18 19:31:40|15015.64|14895.64|15015.61|14895.61|15015.64|14895.64|15015.18|14895.18|10
1650310310000|2022-04-18 19:31:50|15015.94|14895.94|15016.99|14896.99|15016.99|14896.99|15015.94|14895.94|10
1650310320000|2022-04-18 19:32:00|15017.42|14897.42|15016.72|14896.72|15017.42|14897.42|15015.9|14895.9|10
1650310330000|2022-04-18 19:32:10|15016.73|14896.73|15015.96|14895.96|15016.73|14896.73|15015.93|14895.93|10
1650310340000|2022-04-18 19:32:20|15015.34|14895.34|15010.88|14890.88|15015.34|14895.34|15010.88|14890.88|9
1650310350000|2022-04-18 19:32:30|15009.28|14889.28|15006|14886|15009.28|14889.28|15006|14886|10
1650310360000|2022-04-18 19:32:40|15005.62|14885.62|15006.39|14886.39|15006.85|14886.85|15005.62|14885.62|9
1650310370000|2022-04-18 19:32:50|15006.36|14886.36|15004.74|14884.74|15006.54|14886.54|15004.74|14884.74|9
1650310380000|2022-04-18 19:33:00|15004.81|14884.81|15003.26|14883.26|15004.81|14884.81|15003.26|14883.26|10
1650310390000|2022-04-18 19:33:10|15003.46|14883.46|15003.38|14883.38|15003.72|14883.72|15002.29|14882.29|10
1650310400000|2022-04-18 19:33:20|15003.5|14883.5|15003.8|14883.8|15003.84|14883.84|15003.05|14883.05|8
1650310410000|2022-04-18 19:33:30|15003.74|14883.74|15003.87|14883.87|15004.38|14884.38|15003.74|14883.74|10
1650310420000|2022-04-18 19:33:40|15004.27|14884.27|15004.21|14884.21|15004.44|14884.44|15004.02|14884.02|10
1650310430000|2022-04-18 19:33:50|15004.67|14884.67|15005.11|14885.11|15005.11|14885.11|15004.24|14884.24|10
1650310440000|2022-04-18 19:34:00|15004.9|14884.9|15004.44|14884.44|15005.01|14885.01|15004.06|14884.06|10
1650310450000|2022-04-18 19:34:10|15004.64|14884.64|15003.46|14883.46|15004.64|14884.64|15003.14|14883.14|9
1650310460000|2022-04-18 19:34:20|15002.88|14882.88|15001.17|14881.17|15002.95|14882.95|15001.17|14881.17|10
1650310470000|2022-04-18 19:34:30|15000.97|14880.97|14997.85|14877.85|15000.97|14880.97|14997.85|14877.85|10
1650310480000|2022-04-18 19:34:40|14997.3|14877.3|14995.86|14875.86|14997.3|14877.3|14995.79|14875.79|10
1650310490000|2022-04-18 19:34:50|14995.9|14875.9|14995.02|14875.02|14995.9|14875.9|14994.8|14874.8|10
1650310500000|2022-04-18 19:35:00|14995.31|14875.31|14994.72|14874.72|14995.31|14875.31|14993.5|14873.5|10
1650310510000|2022-04-18 19:35:10|14994.35|14874.35|14995.06|14875.06|14995.08|14875.08|14994.24|14874.24|10
1650310520000|2022-04-18 19:35:20|14994.88|14874.88|14996.65|14876.65|14996.65|14876.65|14994.88|14874.88|10
1650310530000|2022-04-18 19:35:30|14996.45|14876.45|14997.23|14877.23|14997.23|14877.23|14996.45|14876.45|10
1650310540000|2022-04-18 19:35:40|14997.28|14877.28|14998.07|14878.07|14998.28|14878.28|14997.28|14877.28|8
1650310550000|2022-04-18 19:35:50|14998.09|14878.09|14997.15|14877.15|14998.34|14878.34|14997.15|14877.15|10
1650310560000|2022-04-18 19:36:00|14997.06|14877.06|14995.56|14875.56|14997.06|14877.06|14995.56|14875.56|9
1650310570000|2022-04-18 19:36:10|14995.7|14875.7|14995.04|14875.04|14995.76|14875.76|14994.89|14874.89|10
1650310580000|2022-04-18 19:36:20|14993.99|14873.99|14993.8|14873.8|14994.02|14874.02|14993.44|14873.44|9
1650310590000|2022-04-18 19:36:30|14993.85|14873.85|14994.95|14874.95|14994.95|14874.95|14993.33|14873.33|9
1650310600000|2022-04-18 19:36:40|14994.93|14874.93|14994.57|14874.57|14995.14|14875.14|14994.25|14874.25|9
1650310610000|2022-04-18 19:36:50|14994.33|14874.33|14995.44|14875.44|14995.44|14875.44|14993.92|14873.92|10
1650310620000|2022-04-18 19:37:00|14995.45|14875.45|14993.61|14873.61|14995.45|14875.45|14993.61|14873.61|10
1650310630000|2022-04-18 19:37:10|14993.58|14873.58|14993.79|14873.79|14993.79|14873.79|14993.35|14873.35|10
1650310640000|2022-04-18 19:37:20|14993.85|14873.85|14994.91|14874.91|14995.18|14875.18|14993.8|14873.8|10
1650310650000|2022-04-18 19:37:30|14994.97|14874.97|14995.56|14875.56|14995.99|14875.99|14994.97|14874.97|10
1650310660000|2022-04-18 19:37:40|14995.87|14875.87|14994.98|14874.98|14995.87|14875.87|14994.98|14874.98|9
1650310670000|2022-04-18 19:37:50|14994.29|14874.29|14987.62|14867.62|14994.29|14874.29|14987.62|14867.62|10
1650310680000|2022-04-18 19:38:00|14987.84|14867.84|14983.4|14863.4|14987.84|14867.84|14982.83|14862.83|10
1650310690000|2022-04-18 19:38:10|14983.75|14863.75|14981.03|14861.03|14983.75|14863.75|14980.74|14860.74|10
1650310700000|2022-04-18 19:38:20|14979.86|14859.86|14978.58|14858.58|14980.34|14860.34|14978.58|14858.58|10
1650310710000|2022-04-18 19:38:30|14978.95|14858.95|14978.74|14858.74|14979.04|14859.04|14978.21|14858.21|10
1650310720000|2022-04-18 19:38:40|14978|14858|14977.87|14857.87|14978.38|14858.38|14977.8|14857.8|10
1650310730000|2022-04-18 19:38:50|14977.78|14857.78|14975.66|14855.66|14977.89|14857.89|14975.66|14855.66|10
1650310740000|2022-04-18 19:39:00|14975.36|14855.36|14974.86|14854.86|14975.45|14855.45|14974.23|14854.23|10
1650310750000|2022-04-18 19:39:10|14974.84|14854.84|14974.16|14854.16|14974.86|14854.86|14974.16|14854.16|10
1650310760000|2022-04-18 19:39:20|14974.01|14854.01|14974.46|14854.46|14974.6|14854.6|14974.01|14854.01|10
1650310770000|2022-04-18 19:39:30|14974.37|14854.37|14973.21|14853.21|14974.37|14854.37|14973.12|14853.12|10
1650310780000|2022-04-18 19:39:40|14973.08|14853.08|14970.81|14850.81|14973.08|14853.08|14970.81|14850.81|10
1650310790000|2022-04-18 19:39:50|14970.95|14850.95|14971.39|14851.39|14971.39|14851.39|14970.8|14850.8|8
1650310800000|2022-04-18 19:40:00|14971.54|14851.54|14972.57|14852.57|14972.57|14852.57|14971.54|14851.54|10
1650310810000|2022-04-18 19:40:10|14972.61|14852.61|14973.23|14853.23|14973.65|14853.65|14972.61|14852.61|10
1650310820000|2022-04-18 19:40:20|14973.28|14853.28|14971.79|14851.79|14973.33|14853.33|14971.67|14851.67|9
1650310830000|2022-04-18 19:40:30|14971.72|14851.72|14971.53|14851.53|14972.08|14852.08|14971.53|14851.53|10
1650310840000|2022-04-18 19:40:40|14971.65|14851.65|14972.04|14852.04|14972.04|14852.04|14971.36|14851.36|10
1650310850000|2022-04-18 19:40:50|14971.98|14851.98|14970.42|14850.42|14971.98|14851.98|14970.15|14850.15|9
1650310860000|2022-04-18 19:41:00|14970.16|14850.16|14971.82|14851.82|14971.82|14851.82|14970.16|14850.16|10
1650310870000|2022-04-18 19:41:10|14971.92|14851.92|14977.22|14857.22|14977.31|14857.31|14971.92|14851.92|10
1650310880000|2022-04-18 19:41:20|14977.12|14857.12|14975.54|14855.54|14977.91|14857.91|14975.54|14855.54|10
1650310890000|2022-04-18 19:41:30|14975.43|14855.43|14975.17|14855.17|14975.43|14855.43|14975.06|14855.06|10
1650310900000|2022-04-18 19:41:40|14975.07|14855.07|14975.29|14855.29|14975.34|14855.34|14975.07|14855.07|9
1650310910000|2022-04-18 19:41:50|14975.66|14855.66|14977.27|14857.27|14977.27|14857.27|14975.66|14855.66|10
1650310920000|2022-04-18 19:42:00|14977.15|14857.15|14978.34|14858.34|14978.92|14858.92|14977.08|14857.08|10
1650310930000|2022-04-18 19:42:10|14978.3|14858.3|14978.3|14858.3|14978.38|14858.38|14978.11|14858.11|8
1650310940000|2022-04-18 19:42:20|14978.26|14858.26|14978.46|14858.46|14978.46|14858.46|14977.99|14857.99|10
1650310950000|2022-04-18 19:42:30|14978.52|14858.52|14979.45|14859.45|14979.45|14859.45|14978.52|14858.52|9
1650310960000|2022-04-18 19:42:40|14979.53|14859.53|14980.91|14860.91|14980.91|14860.91|14979.53|14859.53|10
1650310970000|2022-04-18 19:42:50|14981.07|14861.07|14982.22|14862.22|14982.22|14862.22|14981.07|14861.07|10
1650310980000|2022-04-18 19:43:00|14982.33|14862.33|14982.43|14862.43|14982.43|14862.43|14981.91|14861.91|10
1650310990000|2022-04-18 19:43:10|14982.8|14862.8|14988.18|14868.18|14988.3|14868.3|14982.8|14862.8|10
1650311000000|2022-04-18 19:43:20|14988.46|14868.46|14987.78|14867.78|14988.46|14868.46|14987.78|14867.78|10
1650311010000|2022-04-18 19:43:30|14988.3|14868.3|14987.38|14867.38|14988.39|14868.39|14987.38|14867.38|10
1650311020000|2022-04-18 19:43:40|14987.39|14867.39|14987.17|14867.17|14987.46|14867.46|14986.97|14866.97|9
1650311030000|2022-04-18 19:43:50|14986.87|14866.87|14987.07|14867.07|14987.07|14867.07|14986.34|14866.34|10
1650311040000|2022-04-18 19:44:00|14986.96|14866.96|14986.63|14866.63|14987.27|14867.27|14986.63|14866.63|10
1650311050000|2022-04-18 19:44:10|14986.74|14866.74|14986.77|14866.77|14986.77|14866.77|14986.54|14866.54|10
1650311060000|2022-04-18 19:44:20|14986.89|14866.89|14987.57|14867.57|14987.63|14867.63|14986.89|14866.89|10
1650311070000|2022-04-18 19:44:30|14987.06|14867.06|14987.61|14867.61|14987.67|14867.67|14986.98|14866.98|9
1650311080000|2022-04-18 19:44:40|14987.63|14867.63|14987.9|14867.9|14987.9|14867.9|14987.54|14867.54|9
1650311090000|2022-04-18 19:44:50|14988.02|14868.02|14988.12|14868.12|14988.12|14868.12|14987.89|14867.89|9
1650311100000|2022-04-18 19:45:00|14988.1|14868.1|14985.29|14865.29|14988.1|14868.1|14985.28|14865.28|10
1650311110000|2022-04-18 19:45:10|14985.52|14865.52|14987|14867|14987|14867|14985.52|14865.52|10
1650311120000|2022-04-18 19:45:20|14987.05|14867.05|14987.6|14867.6|14987.76|14867.76|14987.05|14867.05|10
1650311130000|2022-04-18 19:45:30|14987.95|14867.95|14987.69|14867.69|14988|14868|14986.89|14866.89|10
1650311140000|2022-04-18 19:45:40|14987.72|14867.72|14988.16|14868.16|14988.16|14868.16|14987.37|14867.37|10
1650311150000|2022-04-18 19:45:50|14987.95|14867.95|14988.19|14868.19|14988.57|14868.57|14987.84|14867.84|10
1650311160000|2022-04-18 19:46:00|14988.38|14868.38|14986.95|14866.95|14988.53|14868.53|14986.95|14866.95|10
1650311170000|2022-04-18 19:46:10|14986.63|14866.63|14984.83|14864.83|14986.63|14866.63|14984.58|14864.58|8
1650311180000|2022-04-18 19:46:20|14984.43|14864.43|14983.26|14863.26|14984.5|14864.5|14983.26|14863.26|10
1650311190000|2022-04-18 19:46:30|14983.31|14863.31|14983.31|14863.31|14983.35|14863.35|14982.93|14862.93|9
1650311200000|2022-04-18 19:46:40|14983.3|14863.3|14983.34|14863.34|14983.49|14863.49|14983.3|14863.3|10
1650311210000|2022-04-18 19:46:50|14983.29|14863.29|14984.06|14864.06|14984.06|14864.06|14983.29|14863.29|10
1650311220000|2022-04-18 19:47:00|14984.03|14864.03|14983.47|14863.47|14984.03|14864.03|14983.47|14863.47|10
1650311230000|2022-04-18 19:47:10|14983.41|14863.41|14982.9|14862.9|14983.5|14863.5|14982.66|14862.66|10
1650311240000|2022-04-18 19:47:20|14982.85|14862.85|14984.26|14864.26|14984.26|14864.26|14982.85|14862.85|10
1650311250000|2022-04-18 19:47:30|14984.67|14864.67|14985.06|14865.06|14985.06|14865.06|14984.42|14864.42|10
1650311260000|2022-04-18 19:47:40|14984.95|14864.95|14985.9|14865.9|14985.9|14865.9|14984.81|14864.81|10
1650311270000|2022-04-18 19:47:50|14985.99|14865.99|14985.52|14865.52|14985.99|14865.99|14985.52|14865.52|8
1650311280000|2022-04-18 19:48:00|14985.6|14865.6|14985.16|14865.16|14985.79|14865.79|14984.77|14864.77|10
1650311290000|2022-04-18 19:48:10|14985.46|14865.46|14984.46|14864.46|14985.55|14865.55|14983.91|14863.91|10
1650311300000|2022-04-18 19:48:20|14984.47|14864.47|14984.31|14864.31|14984.62|14864.62|14983.93|14863.93|9
1650311310000|2022-04-18 19:48:30|14984.28|14864.28|14982.69|14862.69|14984.28|14864.28|14982.69|14862.69|10
1650311320000|2022-04-18 19:48:40|14982.51|14862.51|14980.82|14860.82|14982.51|14862.51|14980.76|14860.76|10
1650311330000|2022-04-18 19:48:50|14980.63|14860.63|14979.51|14859.51|14980.63|14860.63|14979.51|14859.51|9
1650311340000|2022-04-18 19:49:00|14979.31|14859.31|14978.36|14858.36|14979.33|14859.33|14978.36|14858.36|10
1650311350000|2022-04-18 19:49:10|14978.27|14858.27|14976.82|14856.82|14978.28|14858.28|14976.71|14856.71|10
1650311360000|2022-04-18 19:49:20|14976.66|14856.66|14969.41|14849.41|14976.66|14856.66|14969.41|14849.41|10
1650311370000|2022-04-18 19:49:30|14968.53|14848.53|14966.02|14846.02|14968.53|14848.53|14966.02|14846.02|9
1650311380000|2022-04-18 19:49:40|14966.16|14846.16|14964.88|14844.88|14966.16|14846.16|14964.62|14844.62|10
1650311390000|2022-04-18 19:49:50|14964.28|14844.28|14962.97|14842.97|14965.05|14845.05|14962.97|14842.97|10
1650311400000|2022-04-18 19:50:00|14962.79|14842.79|14959.64|14839.64|14962.79|14842.79|14959.61|14839.61|10
1650311410000|2022-04-18 19:50:10|14959.27|14839.27|14961.74|14841.74|14961.74|14841.74|14959.27|14839.27|10
1650311420000|2022-04-18 19:50:20|14960.5|14840.5|14962|14842|14962.39|14842.39|14960.5|14840.5|10
1650311430000|2022-04-18 19:50:30|14962.04|14842.04|14961.82|14841.82|14962.25|14842.25|14961.54|14841.54|10
1650311440000|2022-04-18 19:50:40|14961.96|14841.96|14963|14843|14963.15|14843.15|14961.96|14841.96|10
1650311450000|2022-04-18 19:50:50|14963.27|14843.27|14964.39|14844.39|14965.3|14845.3|14963.27|14843.27|10
1650311460000|2022-04-18 19:51:00|14965.75|14845.75|14968.03|14848.03|14968.09|14848.09|14965.75|14845.75|10
1650311470000|2022-04-18 19:51:10|14968.17|14848.17|14970.63|14850.63|14970.78|14850.78|14968.17|14848.17|10
1650311480000|2022-04-18 19:51:20|14970.66|14850.66|14970.33|14850.33|14970.66|14850.66|14969.89|14849.89|9
1650311490000|2022-04-18 19:51:30|14970.31|14850.31|14971.72|14851.72|14971.72|14851.72|14970.06|14850.06|10
1650311500000|2022-04-18 19:51:40|14971.73|14851.73|14971.8|14851.8|14972.08|14852.08|14971.73|14851.73|10
1650311510000|2022-04-18 19:51:50|14971.56|14851.56|14970.7|14850.7|14971.56|14851.56|14970.46|14850.46|10
1650311520000|2022-04-18 19:52:00|14970.63|14850.63|14971.55|14851.55|14971.61|14851.61|14970.63|14850.63|10
1650311530000|2022-04-18 19:52:10|14971.01|14851.01|14970.25|14850.25|14971.01|14851.01|14970.2|14850.2|10
1650311540000|2022-04-18 19:52:20|14970.23|14850.23|14970.11|14850.11|14970.59|14850.59|14969.87|14849.87|10
1650311550000|2022-04-18 19:52:30|14970.04|14850.04|14972.04|14852.04|14972.04|14852.04|14970.04|14850.04|10
1650311560000|2022-04-18 19:52:40|14972.21|14852.21|14973.09|14853.09|14973.67|14853.67|14972.21|14852.21|10
1650311570000|2022-04-18 19:52:50|14972.73|14852.73|14972.67|14852.67|14973.16|14853.16|14970.95|14850.95|10
1650311580000|2022-04-18 19:53:00|14972.58|14852.58|14973.41|14853.41|14973.41|14853.41|14972.58|14852.58|10
1650311590000|2022-04-18 19:53:10|14973.49|14853.49|14973.7|14853.7|14973.97|14853.97|14973.49|14853.49|10
1650311600000|2022-04-18 19:53:20|14973.74|14853.74|14973.25|14853.25|14974.18|14854.18|14973.25|14853.25|10
1650311610000|2022-04-18 19:53:30|14972.81|14852.81|14972.72|14852.72|14972.81|14852.81|14972.34|14852.34|8
1650311620000|2022-04-18 19:53:40|14972.78|14852.78|14974.4|14854.4|14974.45|14854.45|14972.78|14852.78|10
1650311630000|2022-04-18 19:53:50|14974.43|14854.43|14974.53|14854.53|14974.53|14854.53|14973.98|14853.98|10
1650311640000|2022-04-18 19:54:00|14977|14857|14979.81|14859.81|14979.93|14859.93|14977|14857|10
1650311650000|2022-04-18 19:54:10|14979.64|14859.64|14982.28|14862.28|14982.35|14862.35|14979.64|14859.64|10
1650311660000|2022-04-18 19:54:20|14982.11|14862.11|14982.79|14862.79|14982.95|14862.95|14982.11|14862.11|10
1650311670000|2022-04-18 19:54:30|14982.51|14862.51|14984.21|14864.21|14984.26|14864.26|14982.51|14862.51|10
1650311680000|2022-04-18 19:54:40|14984.16|14864.16|14986.01|14866.01|14986.17|14866.17|14984.16|14864.16|10
1650311690000|2022-04-18 19:54:50|14986.37|14866.37|14986.63|14866.63|14986.63|14866.63|14986.29|14866.29|9
1650311700000|2022-04-18 19:55:00|14986.89|14866.89|14986.67|14866.67|14987.28|14867.28|14985.97|14865.97|10
1650311710000|2022-04-18 19:55:10|14987.05|14867.05|14991.2|14871.2|14991.2|14871.2|14987.05|14867.05|10
1650311720000|2022-04-18 19:55:20|14991.54|14871.54|14994.13|14874.13|14994.39|14874.39|14991.54|14871.54|10
1650311730000|2022-04-18 19:55:30|14994.08|14874.08|14997.41|14877.41|14997.41|14877.41|14994.08|14874.08|10
1650311740000|2022-04-18 19:55:40|14997.32|14877.32|15003|14883|15003|14883|14997.32|14877.32|10
1650311750000|2022-04-18 19:55:50|15003.37|14883.37|15005.45|14885.45|15005.47|14885.47|15003.37|14883.37|10
1650311760000|2022-04-18 19:56:00|15005.82|14885.82|15006.48|14886.48|15006.85|14886.85|15005.73|14885.73|10
1650311770000|2022-04-18 19:56:10|15007.6|14887.6|15008.76|14888.76|15008.76|14888.76|15007.6|14887.6|10
1650311780000|2022-04-18 19:56:20|15008.49|14888.49|15007.74|14887.74|15008.75|14888.75|15007.36|14887.36|10
1650311790000|2022-04-18 19:56:30|15006.93|14886.93|15005.51|14885.51|15006.93|14886.93|15004.77|14884.77|10
1650311800000|2022-04-18 19:56:40|15005.37|14885.37|15010.86|14890.86|15010.86|14890.86|15004.6|14884.6|10
1650311810000|2022-04-18 19:56:50|15013.36|14893.36|15022.54|14902.54|15022.54|14902.54|15013.36|14893.36|10
1650311820000|2022-04-18 19:57:00|15022.65|14902.65|15021.79|14901.79|15023.53|14903.53|15021.67|14901.67|10
1650311830000|2022-04-18 19:57:10|15021.4|14901.4|15016.99|14896.99|15021.9|14901.9|15016.83|14896.83|10
1650311840000|2022-04-18 19:57:20|15016.98|14896.98|15018.52|14898.52|15018.52|14898.52|15016.95|14896.95|10
1650311850000|2022-04-18 19:57:30|15018.16|14898.16|15018.09|14898.09|15019.13|14899.13|15017.83|14897.83|10
1650311860000|2022-04-18 19:57:40|15017.6|14897.6|15022.09|14902.09|15022.13|14902.13|15017.6|14897.6|10
1650311870000|2022-04-18 19:57:50|15022.57|14902.57|15023.43|14903.43|15023.43|14903.43|15021.81|14901.81|10
1650311880000|2022-04-18 19:58:00|15023.34|14903.34|15024.87|14904.87|15024.87|14904.87|15022.85|14902.85|10
1650311890000|2022-04-18 19:58:10|15025.07|14905.07|15025.43|14905.43|15026.32|14906.32|15025.07|14905.07|10
1650311900000|2022-04-18 19:58:20|15025.42|14905.42|15023.98|14903.98|15025.42|14905.42|15023.52|14903.52|10
1650311910000|2022-04-18 19:58:30|15023.81|14903.81|15024.39|14904.39|15024.7|14904.7|15023.81|14903.81|9
1650311920000|2022-04-18 19:58:40|15024.67|14904.67|15026.37|14906.37|15026.37|14906.37|15024.67|14904.67|8
1650311930000|2022-04-18 19:58:50|15026.48|14906.48|15028.34|14908.34|15028.34|14908.34|15026.15|14906.15|10
1650311940000|2022-04-18 19:59:00|15027.95|14907.95|15030.65|14910.65|15031.35|14911.35|15027.95|14907.95|10
1650311950000|2022-04-18 19:59:10|15031.64|14911.64|15037.22|14917.22|15037.22|14917.22|15031.64|14911.64|10
1650311960000|2022-04-18 19:59:20|15037.69|14917.69|15041.48|14921.48|15041.48|14921.48|15037.69|14917.69|9
1650311970000|2022-04-18 19:59:30|15041.61|14921.61|15041.59|14921.59|15042.91|14922.91|15040.71|14920.71|10
1650311980000|2022-04-18 19:59:40|15041.5|14921.5|15041.76|14921.76|15042.86|14922.86|15040.67|14920.67|10
1650311990000|2022-04-18 19:59:50|15041.25|14921.25|15041.64|14921.64|15042.67|14922.67|15041.25|14921.25|10
1650312000000|2022-04-18 20:00:00|15041.55|14921.55|15040.29|14920.29|15041.55|14921.55|15040.11|14920.11|10
1650312010000|2022-04-18 20:00:10|15039.91|14919.91|15046.51|14926.51|15046.51|14926.51|15039.88|14919.88|10
1650312020000|2022-04-18 20:00:20|15045.65|14925.65|15060.49|14940.49|15060.49|14940.49|15045.65|14925.65|10
1650312030000|2022-04-18 20:00:30|15060.99|14940.99|15059.43|14939.43|15060.99|14940.99|15059.43|14939.43|10
1650312040000|2022-04-18 20:00:40|15060.5|14940.5|15063.92|14943.92|15063.92|14943.92|15060.28|14940.28|10
1650312050000|2022-04-18 20:00:50|15064.03|14944.03|15067.46|14947.46|15067.46|14947.46|15064.03|14944.03|10
1650312060000|2022-04-18 20:01:00|15067.42|14947.42|15068.13|14948.13|15068.23|14948.23|15067.42|14947.42|10
1650312070000|2022-04-18 20:01:10|15068.12|14948.12|15064.82|14944.82|15068.12|14948.12|15064.82|14944.82|10
1650312080000|2022-04-18 20:01:20|15064.73|14944.73|15062.63|14942.63|15065.3|14945.3|15061.83|14941.83|10
1650312090000|2022-04-18 20:01:30|15062.07|14942.07|15058.3|14938.3|15062.07|14942.07|15058.22|14938.22|9
1650312100000|2022-04-18 20:01:40|15058.12|14938.12|15056.2|14936.2|15058.67|14938.67|15056.2|14936.2|9
1650312110000|2022-04-18 20:01:50|15056.06|14936.06|15053.81|14933.81|15056.06|14936.06|15053.81|14933.81|9
1650312120000|2022-04-18 20:02:00|15054.07|14934.07|15053.05|14933.05|15054.08|14934.08|15053.05|14933.05|10
1650312130000|2022-04-18 20:02:10|15052.84|14932.84|15052.35|14932.35|15053.44|14933.44|15052.03|14932.03|10
1650312140000|2022-04-18 20:02:20|15052.4|14932.4|15052.72|14932.72|15053.67|14933.67|15052.37|14932.37|10
1650312150000|2022-04-18 20:02:30|15052.54|14932.54|15052.61|14932.61|15052.61|14932.61|15051.74|14931.74|10
1650312160000|2022-04-18 20:02:40|15053.39|14933.39|15055.46|14935.46|15055.46|14935.46|15053|14933|10
1650312170000|2022-04-18 20:02:50|15054.94|14934.94|15056.48|14936.48|15056.48|14936.48|15054.79|14934.79|10
1650312180000|2022-04-18 20:03:00|15056.51|14936.51|15058.68|14938.68|15058.68|14938.68|15056.51|14936.51|10
1650312190000|2022-04-18 20:03:10|15058.19|14938.19|15057.47|14937.47|15058.5|14938.5|15057.4|14937.4|10
1650312200000|2022-04-18 20:03:20|15057.39|14937.39|15055.41|14935.41|15057.39|14937.39|15054.6|14934.6|10
1650312210000|2022-04-18 20:03:30|15054.95|14934.95|15055.87|14935.87|15056.69|14936.69|15054.95|14934.95|10
1650312220000|2022-04-18 20:03:40|15057.06|14937.06|15057.21|14937.21|15057.52|14937.52|15056.82|14936.82|10
1650312230000|2022-04-18 20:03:50|15057.46|14937.46|15059.67|14939.67|15059.67|14939.67|15057.46|14937.46|10
1650312240000|2022-04-18 20:04:00|15058.97|14938.97|15060.01|14940.01|15060.01|14940.01|15057.78|14937.78|10
1650312250000|2022-04-18 20:04:10|15059.34|14939.34|15060.07|14940.07|15060.24|14940.24|15058.78|14938.78|10
1650312260000|2022-04-18 20:04:20|15059.99|14939.99|15057.82|14937.82|15060.48|14940.48|15057.82|14937.82|10
1650312270000|2022-04-18 20:04:30|15058.14|14938.14|15059.4|14939.4|15059.4|14939.4|15057.4|14937.4|10
1650312280000|2022-04-18 20:04:40|15059.42|14939.42|15059.8|14939.8|15061.34|14941.34|15059.02|14939.02|10
1650312290000|2022-04-18 20:04:50|15059.49|14939.49|15064.07|14944.07|15064.07|14944.07|15059.49|14939.49|10
1650312300000|2022-04-18 20:05:00|15062.99|14942.99|15063.53|14943.53|15064.55|14944.55|15062.99|14942.99|10
1650312310000|2022-04-18 20:05:10|15064.55|14944.55|15067.52|14947.52|15067.52|14947.52|15064.55|14944.55|10
1650312320000|2022-04-18 20:05:20|15067.85|14947.85|15067.96|14947.96|15068.51|14948.51|15067.74|14947.74|10
1650312330000|2022-04-18 20:05:30|15067.95|14947.95|15070.58|14950.58|15070.97|14950.97|15067.95|14947.95|10
1650312340000|2022-04-18 20:05:40|15070.56|14950.56|15071.12|14951.12|15071.12|14951.12|15070.53|14950.53|10
1650312350000|2022-04-18 20:05:50|15071.21|14951.21|15072.52|14952.52|15072.52|14952.52|15071.14|14951.14|10
1650312360000|2022-04-18 20:06:00|15072.98|14952.98|15073.68|14953.68|15073.79|14953.79|15072.98|14952.98|10
1650312370000|2022-04-18 20:06:10|15073.89|14953.89|15074.39|14954.39|15074.39|14954.39|15073.89|14953.89|7
1650312380000|2022-04-18 20:06:20|15074.94|14954.94|15074.18|14954.18|15074.94|14954.94|15073.74|14953.74|10
1650312390000|2022-04-18 20:06:30|15074.01|14954.01|15074.47|14954.47|15074.7|14954.7|15073.94|14953.94|10
1650312400000|2022-04-18 20:06:40|15074.57|14954.57|15077.9|14957.9|15077.9|14957.9|15074.41|14954.41|10
1650312410000|2022-04-18 20:06:50|15077.78|14957.78|15082.95|14962.95|15082.95|14962.95|15077.78|14957.78|9
1650312420000|2022-04-18 20:07:00|15083.09|14963.09|15083.92|14963.92|15084.18|14964.18|15082.68|14962.68|10
1650312430000|2022-04-18 20:07:10|15084.36|14964.36|15084.49|14964.49|15085.53|14965.53|15084.17|14964.17|10
1650312440000|2022-04-18 20:07:20|15084.73|14964.73|15086.62|14966.62|15086.62|14966.62|15084.73|14964.73|9
1650312450000|2022-04-18 20:07:30|15087.58|14967.58|15090.09|14970.09|15090.17|14970.17|15087.58|14967.58|9
1650312460000|2022-04-18 20:07:40|15090.13|14970.13|15091.31|14971.31|15091.96|14971.96|15090.13|14970.13|10
1650312470000|2022-04-18 20:07:50|15091.94|14971.94|15093.58|14973.58|15094.35|14974.35|15091.4|14971.4|10
1650312480000|2022-04-18 20:08:00|15093.48|14973.48|15103.05|14983.05|15103.05|14983.05|15093.48|14973.48|10
1650312490000|2022-04-18 20:08:10|15103.02|14983.02|15105.69|14985.69|15106.4|14986.4|15103.02|14983.02|10
1650312500000|2022-04-18 20:08:20|15105.5|14985.5|15104.15|14984.15|15106.55|14986.55|15103.98|14983.98|10
1650312510000|2022-04-18 20:08:30|15104.35|14984.35|15096.33|14976.33|15104.35|14984.35|15096.33|14976.33|10
1650312520000|2022-04-18 20:08:40|15096.16|14976.16|15094.48|14974.48|15096.53|14976.53|15093.61|14973.61|10
1650312530000|2022-04-18 20:08:50|15094.44|14974.44|15095.54|14975.54|15095.54|14975.54|15094.24|14974.24|10
1650312540000|2022-04-18 20:09:00|15096.65|14976.65|15095.02|14975.02|15097.55|14977.55|15095.02|14975.02|10
1650312550000|2022-04-18 20:09:10|15094.95|14974.95|15095.54|14975.54|15095.64|14975.64|15094.8|14974.8|10
1650312560000|2022-04-18 20:09:20|15095.39|14975.39|15095.77|14975.77|15095.77|14975.77|15095.17|14975.17|9
1650312570000|2022-04-18 20:09:30|15095.79|14975.79|15095.87|14975.87|15096.17|14976.17|15095.47|14975.47|10
1650312580000|2022-04-18 20:09:40|15095.98|14975.98|15096.28|14976.28|15096.44|14976.44|15095.98|14975.98|10
1650312590000|2022-04-18 20:09:50|15096.43|14976.43|15095.59|14975.59|15096.54|14976.54|15095.57|14975.57|10
1650312600000|2022-04-18 20:10:00|15095.52|14975.52|15095.37|14975.37|15095.64|14975.64|15095.3|14975.3|9
1650312610000|2022-04-18 20:10:10|15095.64|14975.64|15096.09|14976.09|15096.1|14976.1|15095.51|14975.51|9
1650312620000|2022-04-18 20:10:20|15096.03|14976.03|15095.92|14975.92|15096.09|14976.09|15095.91|14975.91|7
1650312630000|2022-04-18 20:10:30|15095.88|14975.88|15095.81|14975.81|15096.26|14976.26|15095.81|14975.81|8
1650312640000|2022-04-18 20:10:40|15095.79|14975.79|15091.88|14971.88|15095.79|14975.79|15091.88|14971.88|9
1650312650000|2022-04-18 20:10:50|15091.67|14971.67|15090.66|14970.66|15091.8|14971.8|15090.66|14970.66|9
1650312660000|2022-04-18 20:11:00|15090.8|14970.8|15087.27|14967.27|15090.8|14970.8|15086.93|14966.93|10
1650312670000|2022-04-18 20:11:10|15087.29|14967.29|15083.96|14963.96|15087.29|14967.29|15083.96|14963.96|10
1650312680000|2022-04-18 20:11:20|15083.93|14963.93|15082.64|14962.64|15084.49|14964.49|15082.64|14962.64|10
1650312690000|2022-04-18 20:11:30|15082.75|14962.75|15078.92|14958.92|15082.75|14962.75|15078.92|14958.92|9
1650312700000|2022-04-18 20:11:40|15078.96|14958.96|15072.39|14952.39|15078.96|14958.96|15072.39|14952.39|10
1650312710000|2022-04-18 20:11:50|15072.23|14952.23|15071.38|14951.38|15072.51|14952.51|15071.16|14951.16|10
1650312720000|2022-04-18 20:12:00|15071.77|14951.77|15071.72|14951.72|15072.43|14952.43|15071.63|14951.63|10
1650312730000|2022-04-18 20:12:10|15072.9|14952.9|15072.39|14952.39|15072.99|14952.99|15072.08|14952.08|10
1650312740000|2022-04-18 20:12:20|15071.72|14951.72|15070.92|14950.92|15072.08|14952.08|15070.68|14950.68|10
1650312750000|2022-04-18 20:12:30|15070.38|14950.38|15072.56|14952.56|15072.6|14952.6|15070.38|14950.38|10
1650312760000|2022-04-18 20:12:40|15073.35|14953.35|15073.61|14953.61|15073.71|14953.71|15073.15|14953.15|10
1650312770000|2022-04-18 20:12:50|15073.97|14953.97|15069.81|14949.81|15074.18|14954.18|15069.81|14949.81|10
1650312780000|2022-04-18 20:13:00|15068.59|14948.59|15069.36|14949.36|15069.36|14949.36|15068.49|14948.49|10
1650312790000|2022-04-18 20:13:10|15068.56|14948.56|15067.15|14947.15|15068.91|14948.91|15067.15|14947.15|10
1650312800000|2022-04-18 20:13:20|15067|14947|15067.94|14947.94|15068.53|14948.53|15066.86|14946.86|10
1650312810000|2022-04-18 20:13:30|15068.19|14948.19|15070.82|14950.82|15070.82|14950.82|15068.19|14948.19|9
1650312820000|2022-04-18 20:13:40|15070.15|14950.15|15071.76|14951.76|15071.76|14951.76|15070.15|14950.15|10
1650312830000|2022-04-18 20:13:50|15070.73|14950.73|15070.81|14950.81|15072.54|14952.54|15070.73|14950.73|10
1650312840000|2022-04-18 20:14:00|15071.12|14951.12|15071.15|14951.15|15071.15|14951.15|15070.23|14950.23|10
1650312850000|2022-04-18 20:14:10|15070.69|14950.69|15071.32|14951.32|15071.32|14951.32|15069.8|14949.8|10
1650312860000|2022-04-18 20:14:20|15071.03|14951.03|15072.55|14952.55|15072.55|14952.55|15070.87|14950.87|10
1650312870000|2022-04-18 20:14:30|15072.17|14952.17|15072.17|14952.17|15073.77|14953.77|15072.04|14952.04|10
1650312880000|2022-04-18 20:14:40|15073.59|14953.59|15074.49|14954.49|15074.74|14954.74|15072.36|14952.36|10
1650312890000|2022-04-18 20:14:50|15075.51|14955.51|15077.38|14957.38|15077.38|14957.38|15075.51|14955.51|10
1650312900000|2022-04-18 20:15:00|15077.52|14957.52|15077.36|14957.36|15079.73|14959.73|15077.36|14957.36|10
1650312910000|2022-04-18 20:15:10|15077.72|14957.72|15081.34|14961.34|15081.34|14961.34|15077.72|14957.72|10
1650312920000|2022-04-18 20:15:20|15082.74|14962.74|15081.21|14961.21|15083.63|14963.63|15081.19|14961.19|10
1650312930000|2022-04-18 20:15:30|15081.38|14961.38|15080.5|14960.5|15081.41|14961.41|15080.41|14960.41|10
1650312940000|2022-04-18 20:15:40|15080.38|14960.38|15081.39|14961.39|15081.84|14961.84|15080.37|14960.37|10
1650312950000|2022-04-18 20:15:50|15083.44|14963.44|15084.68|14964.68|15084.68|14964.68|15082.72|14962.72|9
1650312960000|2022-04-18 20:16:00|15084.94|14964.94|15088.18|14968.18|15088.18|14968.18|15084.12|14964.12|10
1650312970000|2022-04-18 20:16:10|15087.99|14967.99|15085.72|14965.72|15087.99|14967.99|15085.72|14965.72|10
1650312980000|2022-04-18 20:16:20|15084.79|14964.79|15083.25|14963.25|15085.49|14965.49|15083.25|14963.25|10
1650312990000|2022-04-18 20:16:30|15083.31|14963.31|15081.94|14961.94|15083.94|14963.94|15081.63|14961.63|9
1650313000000|2022-04-18 20:16:40|15081.52|14961.52|15080.42|14960.42|15081.52|14961.52|15078.9|14958.9|10
1650313010000|2022-04-18 20:16:50|15080.43|14960.43|15077.27|14957.27|15080.43|14960.43|15076.71|14956.71|10
1650313020000|2022-04-18 20:17:00|15075.96|14955.96|15074.77|14954.77|15075.96|14955.96|15074.66|14954.66|10
1650313030000|2022-04-18 20:17:10|15074.64|14954.64|15073.78|14953.78|15075.72|14955.72|15073.78|14953.78|10
1650313040000|2022-04-18 20:17:20|15074.11|14954.11|15073.97|14953.97|15074.46|14954.46|15073.87|14953.87|9
1650313050000|2022-04-18 20:17:30|15074.03|14954.03|15073.83|14953.83|15074.19|14954.19|15073.57|14953.57|9
1650313060000|2022-04-18 20:17:40|15073.59|14953.59|15071.79|14951.79|15073.63|14953.63|15071.79|14951.79|10
1650313070000|2022-04-18 20:17:50|15071.81|14951.81|15071.85|14951.85|15071.95|14951.95|15071.45|14951.45|10
1650313080000|2022-04-18 20:18:00|15071.68|14951.68|15071.56|14951.56|15071.7|14951.7|15071.46|14951.46|9
1650313090000|2022-04-18 20:18:10|15071.5|14951.5|15070.4|14950.4|15071.54|14951.54|15070.4|14950.4|8
1650313100000|2022-04-18 20:18:20|15070.38|14950.38|15070.52|14950.52|15070.84|14950.84|15070.14|14950.14|9
1650313110000|2022-04-18 20:18:30|15069.95|14949.95|15066.43|14946.43|15070.01|14950.01|15066.43|14946.43|10
1650313120000|2022-04-18 20:18:40|15066.37|14946.37|15065.02|14945.02|15066.37|14946.37|15064.69|14944.69|10
1650313130000|2022-04-18 20:18:50|15064.58|14944.58|15064.55|14944.55|15064.63|14944.63|15064.35|14944.35|10
1650313140000|2022-04-18 20:19:00|15064.52|14944.52|15064|14944|15064.64|14944.64|15064|14944|8
1650313150000|2022-04-18 20:19:10|15064.16|14944.16|15064.23|14944.23|15064.67|14944.67|15064.07|14944.07|10
1650313160000|2022-04-18 20:19:20|15064.27|14944.27|15063.86|14943.86|15064.51|14944.51|15063.86|14943.86|10
1650313170000|2022-04-18 20:19:30|15063.81|14943.81|15064.51|14944.51|15064.54|14944.54|15063.81|14943.81|8
1650313180000|2022-04-18 20:19:40|15064.88|14944.88|15064.73|14944.73|15064.92|14944.92|15064.26|14944.26|10
1650313190000|2022-04-18 20:19:50|15064.44|14944.44|15064.58|14944.58|15064.58|14944.58|15063.99|14943.99|10
1650313200000|2022-04-18 20:20:00|15064.56|14944.56|15064.81|14944.81|15065.15|14945.15|15064.47|14944.47|10
1650313210000|2022-04-18 20:20:10|15064.99|14944.99|15067.18|14947.18|15067.27|14947.27|15064.99|14944.99|10
1650313220000|2022-04-18 20:20:20|15067.36|14947.36|15067.78|14947.78|15068.66|14948.66|15067.36|14947.36|10
1650313230000|2022-04-18 20:20:30|15068.03|14948.03|15068.5|14948.5|15068.61|14948.61|15067.93|14947.93|10
1650313240000|2022-04-18 20:20:40|15069.33|14949.33|15071.26|14951.26|15071.26|14951.26|15069.33|14949.33|9
1650313250000|2022-04-18 20:20:50|15071.36|14951.36|15072.09|14952.09|15072.47|14952.47|15071.36|14951.36|8
1650313260000|2022-04-18 20:21:00|15071.97|14951.97|15070.84|14950.84|15071.97|14951.97|15070.84|14950.84|8
1650313270000|2022-04-18 20:21:10|15070.83|14950.83|15070.55|14950.55|15070.83|14950.83|15070.13|14950.13|8
1650313280000|2022-04-18 20:21:20|15070.59|14950.59|15071.15|14951.15|15071.15|14951.15|15070.3|14950.3|9
1650313290000|2022-04-18 20:21:30|15071.35|14951.35|15073.81|14953.81|15074.07|14954.07|15071.35|14951.35|10
1650313300000|2022-04-18 20:21:40|15074.19|14954.19|15075.19|14955.19|15075.31|14955.31|15074.19|14954.19|10
1650313310000|2022-04-18 20:21:50|15075.62|14955.62|15075.88|14955.88|15076.61|14956.61|15075.5|14955.5|10
1650313320000|2022-04-18 20:22:00|15075.76|14955.76|15076.24|14956.24|15076.31|14956.31|15075.76|14955.76|9
1650313330000|2022-04-18 20:22:10|15076.51|14956.51|15076.14|14956.14|15076.55|14956.55|15076.08|14956.08|10
1650313340000|2022-04-18 20:22:20|15076.22|14956.22|15076.43|14956.43|15076.74|14956.74|15076.22|14956.22|10
1650313350000|2022-04-18 20:22:30|15075.73|14955.73|15076.09|14956.09|15076.5|14956.5|15075.73|14955.73|10
1650313360000|2022-04-18 20:22:40|15076.19|14956.19|15076.07|14956.07|15076.39|14956.39|15075.35|14955.35|10
1650313370000|2022-04-18 20:22:50|15076.34|14956.34|15075.32|14955.32|15076.7|14956.7|15075.31|14955.31|10
1650313380000|2022-04-18 20:23:00|15075.34|14955.34|15076.08|14956.08|15076.11|14956.11|15075.34|14955.34|10
1650313390000|2022-04-18 20:23:10|15076.12|14956.12|15076.13|14956.13|15076.21|14956.21|15075.54|14955.54|10
1650313400000|2022-04-18 20:23:20|15075.81|14955.81|15075.28|14955.28|15075.81|14955.81|15075.28|14955.28|9
1650313410000|2022-04-18 20:23:30|15075.32|14955.32|15074.72|14954.72|15075.37|14955.37|15074.72|14954.72|10
1650313420000|2022-04-18 20:23:40|15074.92|14954.92|15074.46|14954.46|15074.92|14954.92|15074.46|14954.46|10
1650313430000|2022-04-18 20:23:50|15074.49|14954.49|15073.79|14953.79|15074.49|14954.49|15073.7|14953.7|9
1650313440000|2022-04-18 20:24:00|15073.98|14953.98|15072.64|14952.64|15074.47|14954.47|15072.64|14952.64|10
1650313450000|2022-04-18 20:24:10|15072.62|14952.62|15068.86|14948.86|15072.62|14952.62|15068.86|14948.86|10
1650313460000|2022-04-18 20:24:20|15068.82|14948.82|15066.89|14946.89|15068.82|14948.82|15066.84|14946.84|10
1650313470000|2022-04-18 20:24:30|15066.58|14946.58|15065.17|14945.17|15066.9|14946.9|15065.17|14945.17|10
1650313480000|2022-04-18 20:24:40|15065.46|14945.46|15059.1|14939.1|15065.46|14945.46|15059.1|14939.1|10
1650313490000|2022-04-18 20:24:50|15058.84|14938.84|15057.51|14937.51|15058.84|14938.84|15057.51|14937.51|8
1650313500000|2022-04-18 20:25:00|15057.42|14937.42|15056.79|14936.79|15057.53|14937.53|15056.7|14936.7|10
1650313510000|2022-04-18 20:25:10|15056.69|14936.69|15055.02|14935.02|15056.69|14936.69|15054.67|14934.67|10
1650313520000|2022-04-18 20:25:20|15055.21|14935.21|15054.82|14934.82|15055.21|14935.21|15054.67|14934.67|10
1650313530000|2022-04-18 20:25:30|15054.75|14934.75|15055.09|14935.09|15055.09|14935.09|15054.59|14934.59|10
1650313540000|2022-04-18 20:25:40|15055.17|14935.17|15056.52|14936.52|15056.74|14936.74|15055.04|14935.04|9
1650313550000|2022-04-18 20:25:50|15056.55|14936.55|15056.94|14936.94|15057.04|14937.04|15056.49|14936.49|10
1650313560000|2022-04-18 20:26:00|15056.7|14936.7|15054.32|14934.32|15056.7|14936.7|15054.32|14934.32|10
1650313570000|2022-04-18 20:26:10|15053.87|14933.87|15046.17|14926.17|15053.87|14933.87|15046.17|14926.17|10
1650313580000|2022-04-18 20:26:20|15045.95|14925.95|15043.99|14923.99|15046.01|14926.01|15043.97|14923.97|10
1650313590000|2022-04-18 20:26:30|15043.98|14923.98|15043.02|14923.02|15044.05|14924.05|15042.97|14922.97|10
1650313600000|2022-04-18 20:26:40|15043.16|14923.16|15041.06|14921.06|15043.16|14923.16|15041.06|14921.06|10
1650313610000|2022-04-18 20:26:50|15041.17|14921.17|15044.51|14924.51|15044.51|14924.51|15041.17|14921.17|9
1650313620000|2022-04-18 20:27:00|15044.37|14924.37|15045.37|14925.37|15045.57|14925.57|15044.37|14924.37|10
1650313630000|2022-04-18 20:27:10|15045.15|14925.15|15044.97|14924.97|15045.15|14925.15|15043.69|14923.69|10
1650313640000|2022-04-18 20:27:20|15045|14925|15046.11|14926.11|15046.29|14926.29|15044.94|14924.94|10
1650313650000|2022-04-18 20:27:30|15046.26|14926.26|15046.61|14926.61|15047.21|14927.21|15046.26|14926.26|10
1650313660000|2022-04-18 20:27:40|15046.64|14926.64|15047.32|14927.32|15047.53|14927.53|15046.64|14926.64|10
1650313670000|2022-04-18 20:27:50|15047.16|14927.16|15047.04|14927.04|15047.16|14927.16|15046.99|14926.99|10
1650313680000|2022-04-18 20:28:00|15047.07|14927.07|15047.86|14927.86|15047.92|14927.92|15047.07|14927.07|10
1650313690000|2022-04-18 20:28:10|15047.83|14927.83|15049.82|14929.82|15049.82|14929.82|15047.83|14927.83|10
1650313700000|2022-04-18 20:28:20|15049.96|14929.96|15052.52|14932.52|15052.87|14932.87|15049.96|14929.96|10
1650313710000|2022-04-18 20:28:30|15052.59|14932.59|15052.84|14932.84|15052.84|14932.84|15052.56|14932.56|9
1650313720000|2022-04-18 20:28:40|15052.81|14932.81|15055.8|14935.8|15055.8|14935.8|15052.81|14932.81|9
1650313730000|2022-04-18 20:28:50|15056.78|14936.78|15056.64|14936.64|15056.97|14936.97|15056.19|14936.19|10
1650313740000|2022-04-18 20:29:00|15056.81|14936.81|15056.89|14936.89|15056.95|14936.95|15056.4|14936.4|10
1650313750000|2022-04-18 20:29:10|15057.03|14937.03|15060.51|14940.51|15060.51|14940.51|15057.03|14937.03|10
1650313760000|2022-04-18 20:29:20|15061.09|14941.09|15061.5|14941.5|15061.81|14941.81|15061.09|14941.09|10
1650313770000|2022-04-18 20:29:30|15061.57|14941.57|15059.66|14939.66|15061.93|14941.93|15059.44|14939.44|10
1650313780000|2022-04-18 20:29:40|15059.15|14939.15|15057.77|14937.77|15059.15|14939.15|15057.77|14937.77|10
1650313790000|2022-04-18 20:29:50|15057.87|14937.87|15057.12|14937.12|15058.02|14938.02|15057.12|14937.12|10
1650313800000|2022-04-18 20:30:00|15057.32|14937.32|15057.71|14937.71|15057.71|14937.71|15056.95|14936.95|10
1650313810000|2022-04-18 20:30:10|15057.44|14937.44|15057.59|14937.59|15058.91|14938.91|15057.19|14937.19|10
1650313820000|2022-04-18 20:30:20|15057.76|14937.76|15058.92|14938.92|15058.92|14938.92|15057.76|14937.76|9
1650313830000|2022-04-18 20:30:30|15058.67|14938.67|15058.4|14938.4|15058.67|14938.67|15058.15|14938.15|9
1650313840000|2022-04-18 20:30:40|15058.47|14938.47|15057.88|14937.88|15058.47|14938.47|15057.88|14937.88|8
1650313850000|2022-04-18 20:30:50|15057.87|14937.87|15057.99|14937.99|15057.99|14937.99|15057.52|14937.52|10
1650313860000|2022-04-18 20:31:00|15058.13|14938.13|15058.21|14938.21|15058.25|14938.25|15057.97|14937.97|9
1650313870000|2022-04-18 20:31:10|15058.22|14938.22|15058.47|14938.47|15058.75|14938.75|15058.22|14938.22|9
1650313880000|2022-04-18 20:31:20|15058.46|14938.46|15058.39|14938.39|15058.54|14938.54|15058.39|14938.39|8
1650313890000|2022-04-18 20:31:30|15057.99|14937.99|15058.96|14938.96|15059.1|14939.1|15057.99|14937.99|10
1650313900000|2022-04-18 20:31:40|15059.12|14939.12|15063.65|14943.65|15063.65|14943.65|15059.12|14939.12|10
1650313910000|2022-04-18 20:31:50|15063.77|14943.77|15064.23|14944.23|15064.35|14944.35|15063.33|14943.33|10
1650313920000|2022-04-18 20:32:00|15064.06|14944.06|15062.34|14942.34|15064.06|14944.06|15062.34|14942.34|10
1650313930000|2022-04-18 20:32:10|15062.01|14942.01|15062.06|14942.06|15062.49|14942.49|15061.12|14941.12|10
1650313940000|2022-04-18 20:32:20|15061.89|14941.89|15061.77|14941.77|15062.26|14942.26|15061.77|14941.77|10
1650313950000|2022-04-18 20:32:30|15061.89|14941.89|15062.72|14942.72|15062.72|14942.72|15061.82|14941.82|9
1650313960000|2022-04-18 20:32:40|15063.69|14943.69|15064.98|14944.98|15064.98|14944.98|15063.44|14943.44|10
1650313970000|2022-04-18 20:32:50|15064.75|14944.75|15064.84|14944.84|15065.34|14945.34|15064.7|14944.7|10
1650313980000|2022-04-18 20:33:00|15064.86|14944.86|15065.26|14945.26|15065.27|14945.27|15064.66|14944.66|10
1650313990000|2022-04-18 20:33:10|15065.55|14945.55|15065.63|14945.63|15065.65|14945.65|15065.38|14945.38|10
1650314000000|2022-04-18 20:33:20|15065.66|14945.66|15065.32|14945.32|15065.69|14945.69|15065.32|14945.32|10
1650314010000|2022-04-18 20:33:30|15065.31|14945.31|15063.75|14943.75|15065.31|14945.31|15063.75|14943.75|10
1650314020000|2022-04-18 20:33:40|15063.11|14943.11|15064.73|14944.73|15064.73|14944.73|15063.08|14943.08|10
1650314030000|2022-04-18 20:33:50|15064.55|14944.55|15064.45|14944.45|15065.22|14945.22|15064.3|14944.3|10
1650314040000|2022-04-18 20:34:00|15064.2|14944.2|15063.75|14943.75|15064.54|14944.54|15063.75|14943.75|10
1650314050000|2022-04-18 20:34:10|15063.48|14943.48|15061.67|14941.67|15063.48|14943.48|15061.67|14941.67|9
1650314060000|2022-04-18 20:34:20|15061.77|14941.77|15063.1|14943.1|15063.1|14943.1|15061.77|14941.77|10
1650314070000|2022-04-18 20:34:30|15063.08|14943.08|15063.32|14943.32|15063.32|14943.32|15063.01|14943.01|8
1650314080000|2022-04-18 20:34:40|15063.19|14943.19|15063.09|14943.09|15063.58|14943.58|15063.08|14943.08|9
1650314090000|2022-04-18 20:34:50|15063.19|14943.19|15062.69|14942.69|15063.19|14943.19|15062.69|14942.69|9
1650314100000|2022-04-18 20:35:00|15062.73|14942.73|15061.59|14941.59|15062.81|14942.81|15061.59|14941.59|9
1650314110000|2022-04-18 20:35:10|15061.53|14941.53|15061.9|14941.9|15062.03|14942.03|15061.5|14941.5|10
1650314120000|2022-04-18 20:35:20|15061.81|14941.81|15061.91|14941.91|15061.96|14941.96|15061.25|14941.25|10
1650314130000|2022-04-18 20:35:30|15061.76|14941.76|15061.68|14941.68|15061.97|14941.97|15061.48|14941.48|10
1650314140000|2022-04-18 20:35:40|15061.95|14941.95|15061.72|14941.72|15061.95|14941.95|15061.63|14941.63|8
1650314150000|2022-04-18 20:35:50|15061.67|14941.67|15061.92|14941.92|15061.92|14941.92|15061.67|14941.67|10
1650314160000|2022-04-18 20:36:00|15061.87|14941.87|15061.57|14941.57|15061.87|14941.87|15061.29|14941.29|10
1650314170000|2022-04-18 20:36:10|15061.58|14941.58|15061.78|14941.78|15061.98|14941.98|15061.5|14941.5|9
1650314180000|2022-04-18 20:36:20|15061.77|14941.77|15061.45|14941.45|15061.77|14941.77|15061.31|14941.31|9
1650314190000|2022-04-18 20:36:30|15061.18|14941.18|15060.76|14940.76|15061.39|14941.39|15060.6|14940.6|10
1650314200000|2022-04-18 20:36:40|15060.37|14940.37|15060.39|14940.39|15060.66|14940.66|15060.21|14940.21|9
1650314210000|2022-04-18 20:36:50|15060.42|14940.42|15063.97|14943.97|15063.97|14943.97|15060.15|14940.15|9
1650314220000|2022-04-18 20:37:00|15064.88|14944.88|15064.32|14944.32|15065.08|14945.08|15064.17|14944.17|10
1650314230000|2022-04-18 20:37:10|15064.24|14944.24|15063.49|14943.49|15064.24|14944.24|15063.25|14943.25|9
1650314240000|2022-04-18 20:37:20|15063.56|14943.56|15062.45|14942.45|15063.56|14943.56|15062.16|14942.16|10
1650314250000|2022-04-18 20:37:30|15062.48|14942.48|15062.52|14942.52|15062.8|14942.8|15062.47|14942.47|8
1650314260000|2022-04-18 20:37:40|15062.42|14942.42|15062.11|14942.11|15062.42|14942.42|15061.77|14941.77|9
1650314270000|2022-04-18 20:37:50|15062.08|14942.08|15062.03|14942.03|15062.25|14942.25|15061.89|14941.89|10
1650314280000|2022-04-18 20:38:00|15061.97|14941.97|15063.61|14943.61|15063.71|14943.71|15061.97|14941.97|10
1650314290000|2022-04-18 20:38:10|15063.49|14943.49|15064.56|14944.56|15064.63|14944.63|15063.49|14943.49|10
1650314300000|2022-04-18 20:38:20|15064.96|14944.96|15071.91|14951.91|15071.91|14951.91|15064.96|14944.96|10
1650314310000|2022-04-18 20:38:30|15072.01|14952.01|15072.91|14952.91|15073.03|14953.03|15072.01|14952.01|10
1650314320000|2022-04-18 20:38:40|15073.5|14953.5|15072.09|14952.09|15073.5|14953.5|15071.63|14951.63|10
1650314330000|2022-04-18 20:38:50|15072.34|14952.34|15070.75|14950.75|15072.34|14952.34|15070.34|14950.34|9
1650314340000|2022-04-18 20:39:00|15070.54|14950.54|15069.73|14949.73|15070.54|14950.54|15069.51|14949.51|10
1650314350000|2022-04-18 20:39:10|15069.8|14949.8|15069.26|14949.26|15069.8|14949.8|15069.19|14949.19|9
1650314360000|2022-04-18 20:39:20|15069.24|14949.24|15067.4|14947.4|15069.24|14949.24|15067.36|14947.36|8
1650314370000|2022-04-18 20:39:30|15066.86|14946.86|15064.74|14944.74|15066.86|14946.86|15064.74|14944.74|10
1650314380000|2022-04-18 20:39:40|15064.67|14944.67|15063.95|14943.95|15064.92|14944.92|15063.95|14943.95|9
1650314390000|2022-04-18 20:39:50|15063.47|14943.47|15061.67|14941.67|15063.92|14943.92|15061.67|14941.67|10
1650314400000|2022-04-18 20:40:00|15061.06|14941.06|15061.26|14941.26|15061.26|14941.26|15060.59|14940.59|10
1650314410000|2022-04-18 20:40:10|15061.34|14941.34|15061.01|14941.01|15061.66|14941.66|15060.92|14940.92|9
1650314420000|2022-04-18 20:40:20|15061|14941|15060.33|14940.33|15061|14941|15060.25|14940.25|10
1650314430000|2022-04-18 20:40:30|15059.01|14939.01|15059.16|14939.16|15059.2|14939.2|15058.65|14938.65|10
1650314440000|2022-04-18 20:40:40|15059.24|14939.24|15059.59|14939.59|15059.59|14939.59|15058.95|14938.95|9
1650314450000|2022-04-18 20:40:50|15059.54|14939.54|15058.01|14938.01|15059.54|14939.54|15058.01|14938.01|10
1650314460000|2022-04-18 20:41:00|15058.04|14938.04|15057.3|14937.3|15058.04|14938.04|15057.02|14937.02|9
1650314470000|2022-04-18 20:41:10|15057.26|14937.26|15056.78|14936.78|15057.27|14937.27|15056.33|14936.33|9
1650314480000|2022-04-18 20:41:20|15056.53|14936.53|15056.47|14936.47|15057.3|14937.3|15056.36|14936.36|10
1650314490000|2022-04-18 20:41:30|15056.24|14936.24|15056.22|14936.22|15056.29|14936.29|15056.06|14936.06|10
1650314500000|2022-04-18 20:41:40|15057.5|14937.5|15058.51|14938.51|15059.16|14939.16|15057.5|14937.5|10
1650314510000|2022-04-18 20:41:50|15058.67|14938.67|15057.99|14937.99|15058.84|14938.84|15057.99|14937.99|9
1650314520000|2022-04-18 20:42:00|15058.14|14938.14|15059.31|14939.31|15059.31|14939.31|15058.14|14938.14|10
1650314530000|2022-04-18 20:42:10|15059.29|14939.29|15057.42|14937.42|15059.39|14939.39|15057.42|14937.42|10
1650314540000|2022-04-18 20:42:20|15057.27|14937.27|15057.23|14937.23|15057.31|14937.31|15056.83|14936.83|9
1650314550000|2022-04-18 20:42:30|15057.32|14937.32|15056.2|14936.2|15057.32|14937.32|15055.9|14935.9|10
1650314560000|2022-04-18 20:42:40|15056.37|14936.37|15055.03|14935.03|15056.37|14936.37|15055.03|14935.03|10
1650314570000|2022-04-18 20:42:50|15055.01|14935.01|15054.42|14934.42|15055.03|14935.03|15054.42|14934.42|10
1650314580000|2022-04-18 20:43:00|15054.52|14934.52|15054.2|14934.2|15054.62|14934.62|15054.04|14934.04|8
1650314590000|2022-04-18 20:43:10|15054.05|14934.05|15052.85|14932.85|15054.05|14934.05|15052.63|14932.63|9
1650314600000|2022-04-18 20:43:20|15052.66|14932.66|15053.7|14933.7|15053.7|14933.7|15052.59|14932.59|10
1650314610000|2022-04-18 20:43:30|15052.99|14932.99|15053.48|14933.48|15053.75|14933.75|15052.99|14932.99|10
1650314620000|2022-04-18 20:43:40|15053.59|14933.59|15053.54|14933.54|15053.67|14933.67|15053.35|14933.35|9
1650314630000|2022-04-18 20:43:50|15053.58|14933.58|15053.69|14933.69|15053.69|14933.69|15052.85|14932.85|10
1650314640000|2022-04-18 20:44:00|15053.91|14933.91|15054.56|14934.56|15054.97|14934.97|15053.91|14933.91|10
1650314650000|2022-04-18 20:44:10|15054.14|14934.14|15054.88|14934.88|15054.88|14934.88|15054.14|14934.14|10
1650314660000|2022-04-18 20:44:20|15055.06|14935.06|15054.55|14934.55|15055.06|14935.06|15054.35|14934.35|9
1650314670000|2022-04-18 20:44:30|15054.56|14934.56|15055.17|14935.17|15055.21|14935.21|15054.56|14934.56|9
1650314680000|2022-04-18 20:44:40|15055.25|14935.25|15055.76|14935.76|15055.93|14935.93|15055.15|14935.15|10
1650314690000|2022-04-18 20:44:50|15055.98|14935.98|15056.63|14936.63|15056.65|14936.65|15055.98|14935.98|10
1650314700000|2022-04-18 20:45:00|15056.79|14936.79|15056.88|14936.88|15057.23|14937.23|15056.76|14936.76|10
1650314710000|2022-04-18 20:45:10|15057.53|14937.53|15057.42|14937.42|15057.78|14937.78|15056.86|14936.86|10
1650314720000|2022-04-18 20:45:20|15057.05|14937.05|15057.51|14937.51|15057.62|14937.62|15056.78|14936.78|10
1650314730000|2022-04-18 20:45:30|15057.6|14937.6|15056.14|14936.14|15057.64|14937.64|15055.98|14935.98|10
1650314740000|2022-04-18 20:45:40|15055.9|14935.9|15055.92|14935.92|15056.02|14936.02|15055.61|14935.61|10
1650314750000|2022-04-18 20:45:50|15055.69|14935.69|15056.22|14936.22|15056.23|14936.23|15055.69|14935.69|10
1650314760000|2022-04-18 20:46:00|15056.45|14936.45|15056.38|14936.38|15057.03|14937.03|15056.38|14936.38|10
1650314770000|2022-04-18 20:46:10|15056.22|14936.22|15055.84|14935.84|15056.22|14936.22|15055.45|14935.45|9
1650314780000|2022-04-18 20:46:20|15055.86|14935.86|15056.51|14936.51|15056.62|14936.62|15055.62|14935.62|10
1650314790000|2022-04-18 20:46:30|15057.22|14937.22|15058.95|14938.95|15058.99|14938.99|15057.22|14937.22|9
1650314800000|2022-04-18 20:46:40|15058.84|14938.84|15059.35|14939.35|15059.44|14939.44|15058.84|14938.84|9
1650314810000|2022-04-18 20:46:50|15059.54|14939.54|15059.95|14939.95|15060.13|14940.13|15059.54|14939.54|10
1650314820000|2022-04-18 20:47:00|15059.86|14939.86|15060.02|14940.02|15060.09|14940.09|15059.86|14939.86|9
1650314830000|2022-04-18 20:47:10|15060.03|14940.03|15062.12|14942.12|15062.12|14942.12|15059.77|14939.77|9
1650314840000|2022-04-18 20:47:20|15061.93|14941.93|15060.93|14940.93|15061.93|14941.93|15060.93|14940.93|9
1650314850000|2022-04-18 20:47:30|15060.32|14940.32|15059.83|14939.83|15060.45|14940.45|15059.5|14939.5|10
1650314860000|2022-04-18 20:47:40|15060.06|14940.06|15060.87|14940.87|15060.87|14940.87|15059.82|14939.82|10
1650314870000|2022-04-18 20:47:50|15060.9|14940.9|15060.82|14940.82|15060.9|14940.9|15060.7|14940.7|8
1650314880000|2022-04-18 20:48:00|15060.86|14940.86|15061.91|14941.91|15061.91|14941.91|15060.86|14940.86|10
1650314890000|2022-04-18 20:48:10|15061.62|14941.62|15061.51|14941.51|15061.91|14941.91|15061.27|14941.27|10
1650314900000|2022-04-18 20:48:20|15061.99|14941.99|15062.39|14942.39|15062.77|14942.77|15061.99|14941.99|10
1650314910000|2022-04-18 20:48:30|15062.44|14942.44|15061.93|14941.93|15062.77|14942.77|15061.9|14941.9|10
1650314920000|2022-04-18 20:48:40|15062.12|14942.12|15060.86|14940.86|15062.12|14942.12|15060.86|14940.86|10
1650314930000|2022-04-18 20:48:50|15061.08|14941.08|15060.74|14940.74|15061.51|14941.51|15060.74|14940.74|8
1650314940000|2022-04-18 20:49:00|15061.17|14941.17|15059.66|14939.66|15061.17|14941.17|15059.66|14939.66|10
1650314950000|2022-04-18 20:49:10|15059.62|14939.62|15058.73|14938.73|15059.62|14939.62|15058.29|14938.29|10
1650314960000|2022-04-18 20:49:20|15058.31|14938.31|15055.56|14935.56|15058.31|14938.31|15055.56|14935.56|10
1650314970000|2022-04-18 20:49:30|15054.91|14934.91|15052.42|14932.42|15054.91|14934.91|15052.42|14932.42|10
1650314980000|2022-04-18 20:49:40|15052.29|14932.29|15051.38|14931.38|15052.46|14932.46|15051.27|14931.27|10
1650314990000|2022-04-18 20:49:50|15051.58|14931.58|15051.4|14931.4|15052.64|14932.64|15051.4|14931.4|10
1650315000000|2022-04-18 20:50:00|15051.02|14931.02|15052.29|14932.29|15052.46|14932.46|15051.02|14931.02|9
1650315010000|2022-04-18 20:50:10|15052.26|14932.26|15051.84|14931.84|15052.4|14932.4|15051.5|14931.5|9
1650315020000|2022-04-18 20:50:20|15051.67|14931.67|15051|14931|15051.67|14931.67|15051|14931|10
1650315030000|2022-04-18 20:50:30|15050.75|14930.75|15051.16|14931.16|15051.32|14931.32|15050.75|14930.75|9
1650315040000|2022-04-18 20:50:40|15050.9|14930.9|15050.53|14930.53|15051.09|14931.09|15050.53|14930.53|9
1650315050000|2022-04-18 20:50:50|15050.5|14930.5|15050.35|14930.35|15050.52|14930.52|15050.35|14930.35|8
1650315060000|2022-04-18 20:51:00|15050.36|14930.36|15049.75|14929.75|15050.44|14930.44|15049.75|14929.75|9
1650315070000|2022-04-18 20:51:10|15049.69|14929.69|15046.01|14926.01|15050.13|14930.13|15045.44|14925.44|10
1650315080000|2022-04-18 20:51:20|15045.84|14925.84|15044.48|14924.48|15045.84|14925.84|15044.48|14924.48|10
1650315090000|2022-04-18 20:51:30|15044.72|14924.72|15044.64|14924.64|15044.72|14924.72|15044.2|14924.2|9
1650315100000|2022-04-18 20:51:40|15044.6|14924.6|15044.59|14924.59|15044.82|14924.82|15044.59|14924.59|10
1650315110000|2022-04-18 20:51:50|15044.55|14924.55|15043.95|14923.95|15045.07|14925.07|15043.95|14923.95|10
1650315120000|2022-04-18 20:52:00|15043.87|14923.87|15042.56|14922.56|15043.98|14923.98|15042.56|14922.56|9
1650315130000|2022-04-18 20:52:10|15042.65|14922.65|15043.56|14923.56|15043.56|14923.56|15042.65|14922.65|10
1650315140000|2022-04-18 20:52:20|15043.05|14923.05|15042.26|14922.26|15043.13|14923.13|15042.15|14922.15|10
1650315150000|2022-04-18 20:52:30|15042.22|14922.22|15043.31|14923.31|15043.31|14923.31|15042.22|14922.22|10
1650315160000|2022-04-18 20:52:40|15043.3|14923.3|15043.45|14923.45|15043.78|14923.78|15043.3|14923.3|9
1650315170000|2022-04-18 20:52:50|15043.4|14923.4|15043.84|14923.84|15043.84|14923.84|15043.35|14923.35|10
1650315180000|2022-04-18 20:53:00|15043.8|14923.8|15043.4|14923.4|15043.8|14923.8|15043.3|14923.3|9
1650315190000|2022-04-18 20:53:10|15043.16|14923.16|15042.43|14922.43|15043.22|14923.22|15042.4|14922.4|9
1650315200000|2022-04-18 20:53:20|15042.54|14922.54|15041.87|14921.87|15042.54|14922.54|15041.58|14921.58|10
1650315210000|2022-04-18 20:53:30|15041.78|14921.78|15041.66|14921.66|15041.78|14921.78|15041.23|14921.23|9
1650315220000|2022-04-18 20:53:40|15041.71|14921.71|15041.61|14921.61|15041.71|14921.71|15041.43|14921.43|8
1650315230000|2022-04-18 20:53:50|15041.35|14921.35|15043.46|14923.46|15043.46|14923.46|15041.06|14921.06|10
1650315240000|2022-04-18 20:54:00|15044.09|14924.09|15044.41|14924.41|15044.61|14924.61|15043.94|14923.94|10
1650315250000|2022-04-18 20:54:10|15043.65|14923.65|15042.76|14922.76|15043.65|14923.65|15042.73|14922.73|10
1650315260000|2022-04-18 20:54:20|15042.39|14922.39|15041.76|14921.76|15042.59|14922.59|15041.57|14921.57|10
1650315270000|2022-04-18 20:54:30|15041.66|14921.66|15041.61|14921.61|15042.03|14922.03|15041.61|14921.61|9
1650315280000|2022-04-18 20:54:40|15041.84|14921.84|15041.64|14921.64|15041.95|14921.95|15041.53|14921.53|9
1650315290000|2022-04-18 20:54:50|15041.56|14921.56|15042.46|14922.46|15042.46|14922.46|15041.53|14921.53|10
1650315300000|2022-04-18 20:55:00|15042.94|14922.94|15043.6|14923.6|15043.62|14923.62|15042.94|14922.94|9
1650315310000|2022-04-18 20:55:10|15043.61|14923.61|15044.71|14924.71|15044.86|14924.86|15043.61|14923.61|10
1650315320000|2022-04-18 20:55:20|15044.77|14924.77|15043.89|14923.89|15044.77|14924.77|15043.8|14923.8|9
1650315330000|2022-04-18 20:55:30|15043.76|14923.76|15044.09|14924.09|15044.09|14924.09|15043.71|14923.71|10
1650315340000|2022-04-18 20:55:40|15044.15|14924.15|15044.09|14924.09|15044.29|14924.29|15043.97|14923.97|10
1650315350000|2022-04-18 20:55:50|15044.08|14924.08|15044.18|14924.18|15044.18|14924.18|15043.98|14923.98|10
1650315360000|2022-04-18 20:56:00|15043.92|14923.92|15043.89|14923.89|15044.11|14924.11|15043.75|14923.75|10
1650315370000|2022-04-18 20:56:10|15043.83|14923.83|15042.92|14922.92|15043.83|14923.83|15042.76|14922.76|9
1650315380000|2022-04-18 20:56:20|15042.69|14922.69|15042.05|14922.05|15042.88|14922.88|15042|14922|10
1650315390000|2022-04-18 20:56:30|15042.12|14922.12|15043.31|14923.31|15043.31|14923.31|15042.12|14922.12|9
1650315400000|2022-04-18 20:56:40|15043.27|14923.27|15043.4|14923.4|15043.52|14923.52|15043.2|14923.2|10
1650315410000|2022-04-18 20:56:50|15043.47|14923.47|15043.73|14923.73|15043.73|14923.73|15043.38|14923.38|9
1650315420000|2022-04-18 20:57:00|15043.5|14923.5|15043.65|14923.65|15043.83|14923.83|15043.5|14923.5|10
1650315430000|2022-04-18 20:57:10|15043.71|14923.71|15043.54|14923.54|15044.21|14924.21|15043.33|14923.33|9
1650315440000|2022-04-18 20:57:20|15042.9|14922.9|15041.89|14921.89|15042.9|14922.9|15041.82|14921.82|10
1650315450000|2022-04-18 20:57:30|15042.24|14922.24|15041.8|14921.8|15042.42|14922.42|15041.72|14921.72|10
1650315460000|2022-04-18 20:57:40|15041.76|14921.76|15042.03|14922.03|15042.06|14922.06|15041.68|14921.68|10
1650315470000|2022-04-18 20:57:50|15041.92|14921.92|15042.08|14922.08|15042.08|14922.08|15041.92|14921.92|9
1650315480000|2022-04-18 20:58:00|15041.87|14921.87|15040.25|14920.25|15041.99|14921.99|15040.12|14920.12|10
1650315490000|2022-04-18 20:58:10|15040.36|14920.36|15038.22|14918.22|15040.36|14920.36|15038.22|14918.22|10
1650315500000|2022-04-18 20:58:20|15038.42|14918.42|15037.75|14917.75|15038.42|14918.42|15037.75|14917.75|10
1650315510000|2022-04-18 20:58:30|15037.8|14917.8|15037.8|14917.8|15038.43|14918.43|15037.8|14917.8|10
1650315520000|2022-04-18 20:58:40|15037.82|14917.82|15037.36|14917.36|15037.82|14917.82|15037.36|14917.36|8
1650315530000|2022-04-18 20:58:50|15037.32|14917.32|15037.82|14917.82|15037.82|14917.82|15037.32|14917.32|10
1650315540000|2022-04-18 20:59:00|15037.81|14917.81|15039.35|14919.35|15039.35|14919.35|15037.75|14917.75|10
1650315550000|2022-04-18 20:59:10|15039.46|14919.46|15039.58|14919.58|15039.88|14919.88|15039.37|14919.37|10
1650315560000|2022-04-18 20:59:20|15039.25|14919.25|15038.54|14918.54|15039.25|14919.25|15038.43|14918.43|10
1650315570000|2022-04-18 20:59:30|15038.39|14918.39|15039.01|14919.01|15039.12|14919.12|15038.29|14918.29|9
1650315580000|2022-04-18 20:59:40|15039.28|14919.28|15040.04|14920.04|15040.04|14920.04|15038.96|14918.96|10
1650315590000|2022-04-18 20:59:50|15039.92|14919.92|15041.63|14921.63|15041.69|14921.69|15039.92|14919.92|10
1650315600000|2022-04-18 21:00:00|15041.64|14921.64|15043.1|14923.1|15043.1|14923.1|15041.64|14921.64|10
1650315610000|2022-04-18 21:00:10|15043.33|14923.33|15044.3|14924.3|15044.3|14924.3|15043.33|14923.33|10
1650315620000|2022-04-18 21:00:20|15044.34|14924.34|15044.9|14924.9|15044.9|14924.9|15044.27|14924.27|9
1650315630000|2022-04-18 21:00:30|15045.27|14925.27|15045.61|14925.61|15045.68|14925.68|15045.2|14925.2|10
1650315640000|2022-04-18 21:00:40|15045.85|14925.85|15047.37|14927.37|15047.37|14927.37|15045.85|14925.85|10
1650315650000|2022-04-18 21:00:50|15046.95|14926.95|15046.9|14926.9|15047.36|14927.36|15046.82|14926.82|10
1650315660000|2022-04-18 21:01:00|15047.05|14927.05|15047.27|14927.27|15047.27|14927.27|15046.81|14926.81|10
1650315670000|2022-04-18 21:01:10|15047.41|14927.41|15047.88|14927.88|15048.01|14928.01|15047.17|14927.17|10
1650315680000|2022-04-18 21:01:20|15047.84|14927.84|15047.97|14927.97|15048.1|14928.1|15047.84|14927.84|9
1650315690000|2022-04-18 21:01:30|15048.05|14928.05|15048.97|14928.97|15049.13|14929.13|15048.05|14928.05|10
1650315700000|2022-04-18 21:01:40|15049.16|14929.16|15049.33|14929.33|15049.51|14929.51|15048.98|14928.98|10
1650315710000|2022-04-18 21:01:50|15049.43|14929.43|15050.06|14930.06|15050.17|14930.17|15049.43|14929.43|8
1650315720000|2022-04-18 21:02:00|15050.05|14930.05|15052.89|14932.89|15052.89|14932.89|15049.81|14929.81|10
1650315730000|2022-04-18 21:02:10|15054.68|14934.68|15057.3|14937.3|15057.3|14937.3|15054.68|14934.68|9
1650315740000|2022-04-18 21:02:20|15057.63|14937.63|15058.52|14938.52|15059.24|14939.24|15057.14|14937.14|10
1650315750000|2022-04-18 21:02:30|15058.5|14938.5|15058.89|14938.89|15059.75|14939.75|15058.5|14938.5|10
1650315760000|2022-04-18 21:02:40|15058.64|14938.64|15058.59|14938.59|15058.92|14938.92|15058.52|14938.52|8
1650315770000|2022-04-18 21:02:50|15061.17|14941.17|15062.1|14942.1|15062.33|14942.33|15061.17|14941.17|10
1650315780000|2022-04-18 21:03:00|15062.56|14942.56|15063.19|14943.19|15063.19|14943.19|15062.44|14942.44|10
1650315790000|2022-04-18 21:03:10|15063.29|14943.29|15063.73|14943.73|15064.05|14944.05|15063.29|14943.29|10
1650315800000|2022-04-18 21:03:20|15064.02|14944.02|15064.85|14944.85|15064.97|14944.97|15063.98|14943.98|10
1650315810000|2022-04-18 21:03:30|15065.32|14945.32|15064.54|14944.54|15065.32|14945.32|15064.54|14944.54|9
1650315820000|2022-04-18 21:03:40|15064.36|14944.36|15065.84|14945.84|15065.84|14945.84|15064.36|14944.36|10
1650315830000|2022-04-18 21:03:50|15066.24|14946.24|15066.22|14946.22|15066.64|14946.64|15066.22|14946.22|10
1650315840000|2022-04-18 21:04:00|15065.97|14945.97|15065.48|14945.48|15065.97|14945.97|15065.29|14945.29|9
1650315850000|2022-04-18 21:04:10|15065.59|14945.59|15067.18|14947.18|15067.18|14947.18|15065.32|14945.32|10
1650315860000|2022-04-18 21:04:20|15067.39|14947.39|15073.5|14953.5|15073.52|14953.52|15065.38|14945.38|10
1650315870000|2022-04-18 21:04:30|15075.06|14955.06|15078.27|14958.27|15078.48|14958.48|15075.06|14955.06|9
1650315880000|2022-04-18 21:04:40|15078.51|14958.51|15079.2|14959.2|15079.33|14959.33|15078.28|14958.28|10
1650315890000|2022-04-18 21:04:50|15079.45|14959.45|15079.19|14959.19|15079.72|14959.72|15078.65|14958.65|10
1650315900000|2022-04-18 21:05:00|15079.11|14959.11|15077.36|14957.36|15079.11|14959.11|15077.21|14957.21|10
1650315910000|2022-04-18 21:05:10|15077.35|14957.35|15077.28|14957.28|15077.98|14957.98|15077.12|14957.12|10
1650315920000|2022-04-18 21:05:20|15077.3|14957.3|15077.28|14957.28|15077.79|14957.79|15076.9|14956.9|10
1650315930000|2022-04-18 21:05:30|15076.65|14956.65|15075.62|14955.62|15076.65|14956.65|15075.39|14955.39|9
1650315940000|2022-04-18 21:05:40|15075.29|14955.29|15074.9|14954.9|15075.53|14955.53|15074.64|14954.64|10
1650315950000|2022-04-18 21:05:50|15074.86|14954.86|15072.95|14952.95|15074.91|14954.91|15072.95|14952.95|9
1650315960000|2022-04-18 21:06:00|15072.81|14952.81|15071.31|14951.31|15072.81|14952.81|15070.28|14950.28|10
1650315970000|2022-04-18 21:06:10|15072.18|14952.18|15076.58|14956.58|15076.58|14956.58|15072.18|14952.18|10
1650315980000|2022-04-18 21:06:20|15076.76|14956.76|15076.66|14956.66|15077.69|14957.69|15076.66|14956.66|10
1650315990000|2022-04-18 21:06:30|15077.17|14957.17|15077.61|14957.61|15078.47|14958.47|15076.15|14956.15|10
1650316000000|2022-04-18 21:06:40|15077.24|14957.24|15078.65|14958.65|15078.8|14958.8|15077.24|14957.24|10
1650316010000|2022-04-18 21:06:50|15079.05|14959.05|15081.16|14961.16|15081.22|14961.22|15079.05|14959.05|10
1650316020000|2022-04-18 21:07:00|15081.22|14961.22|15084.41|14964.41|15084.41|14964.41|15081.22|14961.22|8
1650316030000|2022-04-18 21:07:10|15084.32|14964.32|15085.06|14965.06|15085.22|14965.22|15084.01|14964.01|10
1650316040000|2022-04-18 21:07:20|15085.2|14965.2|15083.52|14963.52|15085.2|14965.2|15083.52|14963.52|10
1650316050000|2022-04-18 21:07:30|15083.29|14963.29|15082.38|14962.38|15083.29|14963.29|15082.38|14962.38|10
1650316060000|2022-04-18 21:07:40|15082.33|14962.33|15082.49|14962.49|15082.6|14962.6|15082.22|14962.22|10
1650316070000|2022-04-18 21:07:50|15083.01|14963.01|15083.98|14963.98|15083.98|14963.98|15083.01|14963.01|8
1650316080000|2022-04-18 21:08:00|15083.91|14963.91|15083.61|14963.61|15084.35|14964.35|15083.61|14963.61|10
1650316090000|2022-04-18 21:08:10|15083.62|14963.62|15084.04|14964.04|15084.04|14964.04|15083.06|14963.06|9
1650316100000|2022-04-18 21:08:20|15084.1|14964.1|15087.62|14967.62|15087.62|14967.62|15084.1|14964.1|9
1650316110000|2022-04-18 21:08:30|15087.65|14967.65|15088.13|14968.13|15088.26|14968.26|15087.62|14967.62|9
1650316120000|2022-04-18 21:08:40|15088.18|14968.18|15087.41|14967.41|15088.18|14968.18|15087.41|14967.41|10
1650316130000|2022-04-18 21:08:50|15087.58|14967.58|15088.22|14968.22|15088.22|14968.22|15087.33|14967.33|10
1650316140000|2022-04-18 21:09:00|15088.49|14968.49|15089.01|14969.01|15089.16|14969.16|15088.49|14968.49|9
1650316150000|2022-04-18 21:09:10|15089.03|14969.03|15089.85|14969.85|15089.89|14969.89|15089.03|14969.03|10
1650316160000|2022-04-18 21:09:20|15089.89|14969.89|15087.56|14967.56|15089.89|14969.89|15087.56|14967.56|9
1650316170000|2022-04-18 21:09:30|15087.31|14967.31|15085.58|14965.58|15087.31|14967.31|15085.58|14965.58|10
1650316180000|2022-04-18 21:09:40|15085.43|14965.43|15084.96|14964.96|15085.43|14965.43|15084.94|14964.94|10
1650316190000|2022-04-18 21:09:50|15084.79|14964.79|15084.8|14964.8|15084.88|14964.88|15084.63|14964.63|8
1650316200000|2022-04-18 21:10:00|15085.32|14965.32|15086.17|14966.17|15086.18|14966.18|15085|14965|10
1650316210000|2022-04-18 21:10:10|15086.57|14966.57|15087.18|14967.18|15087.27|14967.27|15086.57|14966.57|10
1650316220000|2022-04-18 21:10:20|15086.98|14966.98|15085.73|14965.73|15087.43|14967.43|15085.73|14965.73|10
1650316230000|2022-04-18 21:10:30|15085.68|14965.68|15084.9|14964.9|15085.75|14965.75|15084.43|14964.43|10
1650316240000|2022-04-18 21:10:40|15084.44|14964.44|15083.11|14963.11|15084.44|14964.44|15083.11|14963.11|10
1650316250000|2022-04-18 21:10:50|15083.02|14963.02|15082.86|14962.86|15083.02|14963.02|15082.61|14962.61|9
1650316260000|2022-04-18 21:11:00|15082.91|14962.91|15083.56|14963.56|15083.56|14963.56|15082.84|14962.84|10
1650316270000|2022-04-18 21:11:10|15083.27|14963.27|15083.65|14963.65|15083.74|14963.74|15083.27|14963.27|10
1650316280000|2022-04-18 21:11:20|15083.71|14963.71|15084.76|14964.76|15084.91|14964.91|15083.71|14963.71|10
1650316290000|2022-04-18 21:11:30|15085|14965|15084.56|14964.56|15085|14965|15084.15|14964.15|10
1650316300000|2022-04-18 21:11:40|15084.24|14964.24|15085.48|14965.48|15085.49|14965.49|15084.24|14964.24|10
1650316310000|2022-04-18 21:11:50|15085.39|14965.39|15086.16|14966.16|15087.06|14967.06|15085.35|14965.35|9
1650316320000|2022-04-18 21:12:00|15086.36|14966.36|15083.76|14963.76|15086.36|14966.36|15083.76|14963.76|9
1650316330000|2022-04-18 21:12:10|15084.24|14964.24|15084.35|14964.35|15084.84|14964.84|15084.06|14964.06|10
1650316340000|2022-04-18 21:12:20|15084.19|14964.19|15085.92|14965.92|15085.92|14965.92|15084.19|14964.19|10
1650316350000|2022-04-18 21:12:30|15085.66|14965.66|15087.2|14967.2|15087.98|14967.98|15085.66|14965.66|10
1650316360000|2022-04-18 21:12:40|15087.13|14967.13|15086.02|14966.02|15087.26|14967.26|15086.02|14966.02|10
1650316370000|2022-04-18 21:12:50|15085.87|14965.87|15086.13|14966.13|15086.13|14966.13|15085.38|14965.38|9
1650316380000|2022-04-18 21:13:00|15086.28|14966.28|15087.23|14967.23|15087.23|14967.23|15086.09|14966.09|10
1650316390000|2022-04-18 21:13:10|15087.65|14967.65|15089.72|14969.72|15089.72|14969.72|15087.65|14967.65|9
1650316400000|2022-04-18 21:13:20|15090.64|14970.64|15091.65|14971.65|15091.85|14971.85|15090.64|14970.64|10
1650316410000|2022-04-18 21:13:30|15091.56|14971.56|15090.52|14970.52|15091.56|14971.56|15090.52|14970.52|10
1650316420000|2022-04-18 21:13:40|15090.37|14970.37|15091.1|14971.1|15091.15|14971.15|15090.35|14970.35|10
1650316430000|2022-04-18 21:13:50|15091.07|14971.07|15091.25|14971.25|15091.49|14971.49|15091.07|14971.07|10
1650316440000|2022-04-18 21:14:00|15091.41|14971.41|15091.52|14971.52|15091.54|14971.54|15091.01|14971.01|10
1650316450000|2022-04-18 21:14:10|15091.7|14971.7|15092.89|14972.89|15092.93|14972.93|15091.7|14971.7|9
1650316460000|2022-04-18 21:14:20|15092.97|14972.97|15090.3|14970.3|15092.97|14972.97|15090.16|14970.16|10
1650316470000|2022-04-18 21:14:30|15090.16|14970.16|15089.88|14969.88|15090.26|14970.26|15089.75|14969.75|10
1650316480000|2022-04-18 21:14:40|15090.01|14970.01|15089.23|14969.23|15090.01|14970.01|15089.06|14969.06|10
1650316490000|2022-04-18 21:14:50|15089.36|14969.36|15089.39|14969.39|15089.54|14969.54|15089.19|14969.19|9
1650316500000|2022-04-18 21:15:00|15089.3|14969.3|15089.34|14969.34|15089.42|14969.42|15089.11|14969.11|9
1650316510000|2022-04-18 21:15:10|15089.42|14969.42|15090.39|14970.39|15090.39|14970.39|15089.42|14969.42|10
1650316520000|2022-04-18 21:15:20|15090.36|14970.36|15089.94|14969.94|15090.36|14970.36|15089.89|14969.89|9
1650316530000|2022-04-18 21:15:30|15089.99|14969.99|15090.62|14970.62|15090.68|14970.68|15089.86|14969.86|10
1650316540000|2022-04-18 21:15:40|15090.5|14970.5|15091.36|14971.36|15091.36|14971.36|15090.02|14970.02|10
1650316550000|2022-04-18 21:15:50|15091.26|14971.26|15091.06|14971.06|15091.26|14971.26|15090.89|14970.89|9
1650316560000|2022-04-18 21:16:00|15090.73|14970.73|15090.67|14970.67|15090.73|14970.73|15090.48|14970.48|10
1650316570000|2022-04-18 21:16:10|15090.53|14970.53|15090.29|14970.29|15090.88|14970.88|15090.29|14970.29|10
1650316580000|2022-04-18 21:16:20|15090.2|14970.2|15089.8|14969.8|15090.2|14970.2|15089.64|14969.64|10
1650316590000|2022-04-18 21:16:30|15089.43|14969.43|15089.41|14969.41|15089.43|14969.43|15088.95|14968.95|9
1650316600000|2022-04-18 21:16:40|15089.34|14969.34|15089.32|14969.32|15089.51|14969.51|15089.12|14969.12|10
1650316610000|2022-04-18 21:16:50|15089.28|14969.28|15089.51|14969.51|15089.56|14969.56|15089.28|14969.28|9
1650316620000|2022-04-18 21:17:00|15089.32|14969.32|15089.58|14969.58|15089.69|14969.69|15088.99|14968.99|10
1650316630000|2022-04-18 21:17:10|15089.54|14969.54|15088.67|14968.67|15089.54|14969.54|15088.57|14968.57|8
1650316640000|2022-04-18 21:17:20|15088.66|14968.66|15087.86|14967.86|15088.69|14968.69|15087.86|14967.86|10
1650316650000|2022-04-18 21:17:30|15087.72|14967.72|15086.83|14966.83|15088.26|14968.26|15086.83|14966.83|10
1650316660000|2022-04-18 21:17:40|15086.58|14966.58|15086.55|14966.55|15086.58|14966.58|15086.2|14966.2|10
1650316670000|2022-04-18 21:17:50|15086.4|14966.4|15087.04|14967.04|15087.06|14967.06|15086.38|14966.38|9
1650316680000|2022-04-18 21:18:00|15087.23|14967.23|15087.99|14967.99|15088.09|14968.09|15087.23|14967.23|10
1650316690000|2022-04-18 21:18:10|15088.2|14968.2|15087.94|14967.94|15088.39|14968.39|15087.78|14967.78|9
1650316700000|2022-04-18 21:18:20|15088.7|14968.7|15090.26|14970.26|15090.31|14970.31|15088.7|14968.7|10
1650316710000|2022-04-18 21:18:30|15091.31|14971.31|15092.79|14972.79|15093.25|14973.25|15091.06|14971.06|9
1650316720000|2022-04-18 21:18:40|15092.85|14972.85|15102.99|14982.99|15102.99|14982.99|15092.85|14972.85|9
1650316730000|2022-04-18 21:18:50|15102.85|14982.85|15106.14|14986.14|15106.46|14986.46|15102.85|14982.85|10
1650316740000|2022-04-18 21:19:00|15105.77|14985.77|15107.44|14987.44|15107.44|14987.44|15105.26|14985.26|10
1650316750000|2022-04-18 21:19:10|15107.57|14987.57|15105.85|14985.85|15107.57|14987.57|15105.85|14985.85|9
1650316760000|2022-04-18 21:19:20|15105.68|14985.68|15104.89|14984.89|15105.8|14985.8|15104.89|14984.89|10
1650316770000|2022-04-18 21:19:30|15104.94|14984.94|15103.97|14983.97|15104.94|14984.94|15103.92|14983.92|10
1650316780000|2022-04-18 21:19:40|15104.01|14984.01|15102.61|14982.61|15104.14|14984.14|15102.61|14982.61|10
1650316790000|2022-04-18 21:19:50|15102.75|14982.75|15103.16|14983.16|15103.49|14983.49|15102.39|14982.39|9
1650316800000|2022-04-18 21:20:00|15102.95|14982.95|15101.18|14981.18|15102.95|14982.95|15101.18|14981.18|10
1650316810000|2022-04-18 21:20:10|15101.67|14981.67|15102.77|14982.77|15102.81|14982.81|15101.58|14981.58|10
1650316820000|2022-04-18 21:20:20|15103.18|14983.18|15105.19|14985.19|15105.19|14985.19|15102.49|14982.49|10
1650316830000|2022-04-18 21:20:30|15106.27|14986.27|15108.23|14988.23|15108.23|14988.23|15105.64|14985.64|10
1650316840000|2022-04-18 21:20:40|15109.18|14989.18|15115.11|14995.11|15117.67|14997.67|15109.18|14989.18|10
1650316850000|2022-04-18 21:20:50|15116.92|14996.92|15124.31|15004.31|15124.31|15004.31|15116.92|14996.92|10
1650316860000|2022-04-18 21:21:00|15127.23|15007.23|15141.16|15021.16|15141.74|15021.74|15127.23|15007.23|9
1650316870000|2022-04-18 21:21:10|15141.35|15021.35|15143.83|15023.83|15143.83|15023.83|15140.94|15020.94|10
1650316880000|2022-04-18 21:21:20|15145.3|15025.3|15146.04|15026.04|15146.08|15026.08|15145.28|15025.28|10
1650316890000|2022-04-18 21:21:30|15146.51|15026.51|15144.67|15024.67|15146.51|15026.51|15144.54|15024.54|9
1650316900000|2022-04-18 21:21:40|15144.5|15024.5|15144.77|15024.77|15146.02|15026.02|15144.5|15024.5|10
1650316910000|2022-04-18 21:21:50|15144.64|15024.64|15140.28|15020.28|15144.64|15024.64|15139.7|15019.7|10
1650316920000|2022-04-18 21:22:00|15140.83|15020.83|15143.06|15023.06|15143.06|15023.06|15140.53|15020.53|10
1650316930000|2022-04-18 21:22:10|15142.86|15022.86|15141.46|15021.46|15142.86|15022.86|15140.63|15020.63|9
1650316940000|2022-04-18 21:22:20|15142.25|15022.25|15145.62|15025.62|15145.62|15025.62|15142.05|15022.05|9
1650316950000|2022-04-18 21:22:30|15144.97|15024.97|15150.95|15030.95|15152.1|15032.1|15144.12|15024.12|10
1650316960000|2022-04-18 21:22:40|15154.56|15034.56|15169.34|15049.34|15169.34|15049.34|15154.56|15034.56|10
1650316970000|2022-04-18 21:22:50|15169.2|15049.2|15175.6|15055.6|15175.63|15055.63|15169.2|15049.2|10
1650316980000|2022-04-18 21:23:00|15174.99|15054.99|15173.89|15053.89|15175.65|15055.65|15173.89|15053.89|10
1650316990000|2022-04-18 21:23:10|15174.44|15054.44|15170.77|15050.77|15174.44|15054.44|15169.36|15049.36|10
1650317000000|2022-04-18 21:23:20|15169.08|15049.08|15162.57|15042.57|15169.08|15049.08|15162.57|15042.57|10
1650317010000|2022-04-18 21:23:30|15162.28|15042.28|15162.61|15042.61|15162.61|15042.61|15161.62|15041.62|10
1650317020000|2022-04-18 21:23:40|15161.93|15041.93|15165.7|15045.7|15165.99|15045.99|15161.93|15041.93|10
1650317030000|2022-04-18 21:23:50|15165.58|15045.58|15167.03|15047.03|15168.11|15048.11|15164.74|15044.74|10
1650317040000|2022-04-18 21:24:00|15167.65|15047.65|15166.25|15046.25|15167.65|15047.65|15165.65|15045.65|10
1650317050000|2022-04-18 21:24:10|15166.68|15046.68|15162.85|15042.85|15166.68|15046.68|15162.75|15042.75|10
1650317060000|2022-04-18 21:24:20|15162.66|15042.66|15161.1|15041.1|15162.66|15042.66|15160.62|15040.62|10
1650317070000|2022-04-18 21:24:30|15161.89|15041.89|15160.95|15040.95|15161.89|15041.89|15160.5|15040.5|10
1650317080000|2022-04-18 21:24:40|15159.72|15039.72|15161.15|15041.15|15161.41|15041.41|15159.17|15039.17|10
1650317090000|2022-04-18 21:24:50|15160.45|15040.45|15160.61|15040.61|15161.37|15041.37|15159.78|15039.78|10
1650317100000|2022-04-18 21:25:00|15159.84|15039.84|15160.13|15040.13|15160.62|15040.62|15159.5|15039.5|10
1650317110000|2022-04-18 21:25:10|15159.9|15039.9|15160.14|15040.14|15161.01|15041.01|15159.9|15039.9|10
1650317120000|2022-04-18 21:25:20|15160.84|15040.84|15160.75|15040.75|15161.8|15041.8|15160.63|15040.63|9
1650317130000|2022-04-18 21:25:30|15160.46|15040.46|15159.69|15039.69|15161.93|15041.93|15159.69|15039.69|10
1650317140000|2022-04-18 21:25:40|15159.82|15039.82|15160.82|15040.82|15161|15041|15159.33|15039.33|10
1650317150000|2022-04-18 21:25:50|15159.17|15039.17|15163.08|15043.08|15164.54|15044.54|15159.17|15039.17|10
1650317160000|2022-04-18 21:26:00|15163.87|15043.87|15162.55|15042.55|15163.87|15043.87|15162.55|15042.55|10
1650317170000|2022-04-18 21:26:10|15162.95|15042.95|15164.12|15044.12|15164.59|15044.59|15162.9|15042.9|9
1650317180000|2022-04-18 21:26:20|15165.09|15045.09|15165.9|15045.9|15165.9|15045.9|15163.87|15043.87|10
1650317190000|2022-04-18 21:26:30|15165.24|15045.24|15166.42|15046.42|15166.49|15046.49|15164.76|15044.76|10
1650317200000|2022-04-18 21:26:40|15165.75|15045.75|15164|15044|15166.27|15046.27|15164|15044|10
1650317210000|2022-04-18 21:26:50|15165.31|15045.31|15157.11|15037.11|15165.31|15045.31|15157.11|15037.11|10
1650317220000|2022-04-18 21:27:00|15158.24|15038.24|15158.36|15038.36|15158.36|15038.36|15157.56|15037.56|10
1650317230000|2022-04-18 21:27:10|15158.42|15038.42|15158.57|15038.57|15158.59|15038.59|15158.11|15038.11|9
1650317240000|2022-04-18 21:27:20|15158.96|15038.96|15158.77|15038.77|15159.42|15039.42|15158.75|15038.75|10
1650317250000|2022-04-18 21:27:30|15158.93|15038.93|15158.12|15038.12|15158.93|15038.93|15157.89|15037.89|10
1650317260000|2022-04-18 21:27:40|15158.58|15038.58|15159.46|15039.46|15159.46|15039.46|15157.6|15037.6|10
1650317270000|2022-04-18 21:27:50|15159.44|15039.44|15161.89|15041.89|15161.97|15041.97|15159.3|15039.3|10
1650317280000|2022-04-18 21:28:00|15161.7|15041.7|15162.03|15042.03|15162.84|15042.84|15161.7|15041.7|10
1650317290000|2022-04-18 21:28:10|15162.29|15042.29|15164.53|15044.53|15165.34|15045.34|15162.29|15042.29|10
1650317300000|2022-04-18 21:28:20|15164.74|15044.74|15164|15044|15166.22|15046.22|15163.87|15043.87|10
1650317310000|2022-04-18 21:28:30|15164.02|15044.02|15164.64|15044.64|15165.5|15045.5|15164.02|15044.02|10
1650317320000|2022-04-18 21:28:40|15164.65|15044.65|15163.05|15043.05|15164.65|15044.65|15163.05|15043.05|10
1650317330000|2022-04-18 21:28:50|15162.7|15042.7|15161.77|15041.77|15162.74|15042.74|15161.77|15041.77|10
1650317340000|2022-04-18 21:29:00|15161.65|15041.65|15161.38|15041.38|15161.96|15041.96|15160.97|15040.97|10
1650317350000|2022-04-18 21:29:10|15161.11|15041.11|15160.16|15040.16|15161.17|15041.17|15160.16|15040.16|9
1650317360000|2022-04-18 21:29:20|15159.88|15039.88|15158.62|15038.62|15160.05|15040.05|15158.46|15038.46|10
1650317370000|2022-04-18 21:29:30|15158.87|15038.87|15157.84|15037.84|15158.87|15038.87|15157.84|15037.84|9
1650317380000|2022-04-18 21:29:40|15157.94|15037.94|15157.59|15037.59|15157.96|15037.96|15157.47|15037.47|9
1650317390000|2022-04-18 21:29:50|15157.64|15037.64|15156.25|15036.25|15157.64|15037.64|15156.08|15036.08|10
1650317400000|2022-04-18 21:30:00|15155.76|15035.76|15157.61|15037.61|15157.61|15037.61|15155.76|15035.76|10
1650317410000|2022-04-18 21:30:10|15157.62|15037.62|15157.53|15037.53|15157.78|15037.78|15157.46|15037.46|10
1650317420000|2022-04-18 21:30:20|15157.83|15037.83|15158.86|15038.86|15158.86|15038.86|15157.83|15037.83|9
1650317430000|2022-04-18 21:30:30|15158.82|15038.82|15159.78|15039.78|15160.01|15040.01|15158.82|15038.82|10
1650317440000|2022-04-18 21:30:40|15159.96|15039.96|15161.09|15041.09|15161.41|15041.41|15159.96|15039.96|10
1650317450000|2022-04-18 21:30:50|15161.37|15041.37|15162.36|15042.36|15162.36|15042.36|15161.25|15041.25|10
1650317460000|2022-04-18 21:31:00|15161.89|15041.89|15162.46|15042.46|15162.75|15042.75|15161.89|15041.89|10
1650317470000|2022-04-18 21:31:10|15162.71|15042.71|15162.94|15042.94|15163.04|15043.04|15162.55|15042.55|9
1650317480000|2022-04-18 21:31:20|15163.04|15043.04|15163.3|15043.3|15163.7|15043.7|15162.91|15042.91|9
1650317490000|2022-04-18 21:31:30|15163.89|15043.89|15163.49|15043.49|15163.99|15043.99|15163.25|15043.25|10
1650317500000|2022-04-18 21:31:40|15163.25|15043.25|15163.22|15043.22|15163.53|15043.53|15162.87|15042.87|9
1650317510000|2022-04-18 21:31:50|15163.2|15043.2|15164.28|15044.28|15164.28|15044.28|15163.2|15043.2|10
1650317520000|2022-04-18 21:32:00|15164.29|15044.29|15164.76|15044.76|15164.76|15044.76|15164.24|15044.24|9
1650317530000|2022-04-18 21:32:10|15165.61|15045.61|15166.82|15046.82|15166.82|15046.82|15165.61|15045.61|10
1650317540000|2022-04-18 21:32:20|15166.85|15046.85|15166.87|15046.87|15166.93|15046.93|15166.79|15046.79|10
1650317550000|2022-04-18 21:32:30|15166.92|15046.92|15166.11|15046.11|15166.92|15046.92|15166.08|15046.08|9
1650317560000|2022-04-18 21:32:40|15166.48|15046.48|15166.21|15046.21|15166.48|15046.48|15165.96|15045.96|9
1650317570000|2022-04-18 21:32:50|15166.24|15046.24|15166.95|15046.95|15167.21|15047.21|15166.24|15046.24|8
1650317580000|2022-04-18 21:33:00|15167.02|15047.02|15166.84|15046.84|15167.22|15047.22|15166.77|15046.77|10
1650317590000|2022-04-18 21:33:10|15166.65|15046.65|15167.72|15047.72|15167.72|15047.72|15166.65|15046.65|8
1650317600000|2022-04-18 21:33:20|15167.62|15047.62|15168.39|15048.39|15168.39|15048.39|15166.85|15046.85|9
1650317610000|2022-04-18 21:33:30|15168.38|15048.38|15169.45|15049.45|15169.74|15049.74|15168.33|15048.33|9
1650317620000|2022-04-18 21:33:40|15169.59|15049.59|15170.73|15050.73|15170.73|15050.73|15169.59|15049.59|10
1650317630000|2022-04-18 21:33:50|15171.56|15051.56|15171.22|15051.22|15172.56|15052.56|15171.22|15051.22|10
1650317640000|2022-04-18 21:34:00|15171.41|15051.41|15169.32|15049.32|15171.41|15051.41|15169.32|15049.32|9
1650317650000|2022-04-18 21:34:10|15169.94|15049.94|15170.96|15050.96|15171.02|15051.02|15169.54|15049.54|10
1650317660000|2022-04-18 21:34:20|15170.98|15050.98|15169.85|15049.85|15171.11|15051.11|15169.85|15049.85|9
1650317670000|2022-04-18 21:34:30|15169.93|15049.93|15172.44|15052.44|15172.44|15052.44|15169.93|15049.93|8
1650317680000|2022-04-18 21:34:40|15172.77|15052.77|15173.68|15053.68|15173.68|15053.68|15172.21|15052.21|10
1650317690000|2022-04-18 21:34:50|15173.75|15053.75|15174.08|15054.08|15174.15|15054.15|15173.54|15053.54|10
1650317700000|2022-04-18 21:35:00|15174.1|15054.1|15174.03|15054.03|15174.56|15054.56|15174.03|15054.03|10
1650317710000|2022-04-18 21:35:10|15174.52|15054.52|15174.77|15054.77|15174.85|15054.85|15174.42|15054.42|9
1650317720000|2022-04-18 21:35:20|15174.98|15054.98|15174.71|15054.71|15175.03|15055.03|15174.6|15054.6|10
1650317730000|2022-04-18 21:35:30|15174.95|15054.95|15175.22|15055.22|15175.85|15055.85|15174.95|15054.95|9
1650317740000|2022-04-18 21:35:40|15175.41|15055.41|15178.89|15058.89|15178.89|15058.89|15175.41|15055.41|8
1650317750000|2022-04-18 21:35:50|15178.81|15058.81|15182.69|15062.69|15182.79|15062.79|15178.56|15058.56|10
1650317760000|2022-04-18 21:36:00|15182.56|15062.56|15182.68|15062.68|15182.93|15062.93|15182.43|15062.43|10
1650317770000|2022-04-18 21:36:10|15182.53|15062.53|15182.62|15062.62|15182.95|15062.95|15182.16|15062.16|10
1650317780000|2022-04-18 21:36:20|15182.67|15062.67|15185.45|15065.45|15185.45|15065.45|15182.52|15062.52|10
1650317790000|2022-04-18 21:36:30|15186.05|15066.05|15187.18|15067.18|15187.44|15067.44|15185.81|15065.81|10
1650317800000|2022-04-18 21:36:40|15187.37|15067.37|15187.56|15067.56|15187.56|15067.56|15187.13|15067.13|9
1650317810000|2022-04-18 21:36:50|15187.68|15067.68|15187.52|15067.52|15187.74|15067.74|15187.33|15067.33|10
1650317820000|2022-04-18 21:37:00|15187.32|15067.32|15186.11|15066.11|15187.32|15067.32|15185.52|15065.52|10
1650317830000|2022-04-18 21:37:10|15186.21|15066.21|15188.21|15068.21|15188.21|15068.21|15186.21|15066.21|10
1650317840000|2022-04-18 21:37:20|15188.1|15068.1|15188.14|15068.14|15188.2|15068.2|15187.37|15067.37|10
1650317850000|2022-04-18 21:37:30|15188.19|15068.19|15187.67|15067.67|15188.66|15068.66|15187.35|15067.35|10
1650317860000|2022-04-18 21:37:40|15187.7|15067.7|15188.96|15068.96|15189.48|15069.48|15186.71|15066.71|10
1650317870000|2022-04-18 21:37:50|15189.17|15069.17|15188.44|15068.44|15189.47|15069.47|15188.3|15068.3|10
1650317880000|2022-04-18 21:38:00|15188.94|15068.94|15189.82|15069.82|15189.92|15069.92|15188.18|15068.18|10
1650317890000|2022-04-18 21:38:10|15189.7|15069.7|15189.02|15069.02|15190.14|15070.14|15189.02|15069.02|10
1650317900000|2022-04-18 21:38:20|15188.99|15068.99|15190.27|15070.27|15190.27|15070.27|15188.99|15068.99|10
1650317910000|2022-04-18 21:38:30|15190.81|15070.81|15187.64|15067.64|15190.81|15070.81|15186.59|15066.59|10
1650317920000|2022-04-18 21:38:40|15187.82|15067.82|15185.74|15065.74|15187.82|15067.82|15185.74|15065.74|10
1650317930000|2022-04-18 21:38:50|15185.33|15065.33|15184.75|15064.75|15185.92|15065.92|15184.7|15064.7|10
1650317940000|2022-04-18 21:39:00|15184.63|15064.63|15184.9|15064.9|15185.09|15065.09|15184.63|15064.63|10
1650317950000|2022-04-18 21:39:10|15184.85|15064.85|15185.6|15065.6|15185.6|15065.6|15184.45|15064.45|7
1650317960000|2022-04-18 21:39:20|15185.88|15065.88|15185.04|15065.04|15185.95|15065.95|15185.04|15065.04|10
1650317970000|2022-04-18 21:39:30|15185.16|15065.16|15183.61|15063.61|15185.16|15065.16|15183.61|15063.61|9
1650317980000|2022-04-18 21:39:40|15183.65|15063.65|15182.4|15062.4|15183.65|15063.65|15182.4|15062.4|10
1650317990000|2022-04-18 21:39:50|15182.2|15062.2|15181.84|15061.84|15182.2|15062.2|15181.72|15061.72|10
1650318000000|2022-04-18 21:40:00|15181.63|15061.63|15174.27|15054.27|15181.73|15061.73|15174.27|15054.27|10
1650318010000|2022-04-18 21:40:10|15173.99|15053.99|15171.68|15051.68|15173.99|15053.99|15171.68|15051.68|10
1650318020000|2022-04-18 21:40:20|15170.69|15050.69|15168.42|15048.42|15170.69|15050.69|15167.83|15047.83|10
1650318030000|2022-04-18 21:40:30|15168.13|15048.13|15158.13|15038.13|15168.13|15048.13|15158.13|15038.13|10
1650318040000|2022-04-18 21:40:40|15157.41|15037.41|15152.1|15032.1|15157.41|15037.41|15152.1|15032.1|10
1650318050000|2022-04-18 21:40:50|15151.99|15031.99|15149.74|15029.74|15151.99|15031.99|15149.74|15029.74|9
1650318060000|2022-04-18 21:41:00|15149.71|15029.71|15149.01|15029.01|15149.71|15029.71|15148.58|15028.58|10
1650318070000|2022-04-18 21:41:10|15150.3|15030.3|15149.41|15029.41|15150.89|15030.89|15149.24|15029.24|10
1650318080000|2022-04-18 21:41:20|15150|15030|15149.96|15029.96|15150.36|15030.36|15149.88|15029.88|10
1650318090000|2022-04-18 21:41:30|15149.8|15029.8|15150.31|15030.31|15150.88|15030.88|15149.6|15029.6|10
1650318100000|2022-04-18 21:41:40|15150.61|15030.61|15151.14|15031.14|15152.08|15032.08|15150.61|15030.61|10
1650318110000|2022-04-18 21:41:50|15150.58|15030.58|15150.63|15030.63|15151.34|15031.34|15150.24|15030.24|10
1650318120000|2022-04-18 21:42:00|15150.7|15030.7|15150.58|15030.58|15151.07|15031.07|15150.44|15030.44|10
1650318130000|2022-04-18 21:42:10|15149.68|15029.68|15148.2|15028.2|15149.68|15029.68|15148.2|15028.2|10
1650318140000|2022-04-18 21:42:20|15148.26|15028.26|15148.26|15028.26|15148.65|15028.65|15147.88|15027.88|10
1650318150000|2022-04-18 21:42:30|15148.12|15028.12|15148.51|15028.51|15148.69|15028.69|15148.09|15028.09|10
1650318160000|2022-04-18 21:42:40|15148.52|15028.52|15148.7|15028.7|15148.7|15028.7|15147.62|15027.62|9
1650318170000|2022-04-18 21:42:50|15149.12|15029.12|15148.32|15028.32|15149.12|15029.12|15148.15|15028.15|10
1650318180000|2022-04-18 21:43:00|15148.54|15028.54|15147.58|15027.58|15148.54|15028.54|15147.41|15027.41|10
1650318190000|2022-04-18 21:43:10|15147.45|15027.45|15148.62|15028.62|15148.76|15028.76|15147.45|15027.45|9
1650318200000|2022-04-18 21:43:20|15148.72|15028.72|15150.68|15030.68|15150.68|15030.68|15148.72|15028.72|10
1650318210000|2022-04-18 21:43:30|15150.92|15030.92|15150.83|15030.83|15150.92|15030.92|15150.03|15030.03|10
1650318220000|2022-04-18 21:43:40|15150.88|15030.88|15149.76|15029.76|15151.18|15031.18|15149.76|15029.76|10
1650318230000|2022-04-18 21:43:50|15150.84|15030.84|15151.77|15031.77|15151.77|15031.77|15150.76|15030.76|8
1650318240000|2022-04-18 21:44:00|15151.57|15031.57|15153.37|15033.37|15153.37|15033.37|15151.57|15031.57|10
1650318250000|2022-04-18 21:44:10|15152.77|15032.77|15153.98|15033.98|15155.21|15035.21|15152.77|15032.77|9
1650318260000|2022-04-18 21:44:20|15153.18|15033.18|15153.32|15033.32|15153.4|15033.4|15152.55|15032.55|10
1650318270000|2022-04-18 21:44:30|15152.53|15032.53|15152.29|15032.29|15152.53|15032.53|15151.46|15031.46|10
1650318280000|2022-04-18 21:44:40|15152.4|15032.4|15151.48|15031.48|15152.51|15032.51|15151.45|15031.45|10
1650318290000|2022-04-18 21:44:50|15151.73|15031.73|15151.04|15031.04|15151.86|15031.86|15150.93|15030.93|10
1650318300000|2022-04-18 21:45:00|15151.44|15031.44|15152.25|15032.25|15152.48|15032.48|15151.31|15031.31|9
1650318310000|2022-04-18 21:45:10|15152.18|15032.18|15148.82|15028.82|15152.33|15032.33|15148.82|15028.82|10
1650318320000|2022-04-18 21:45:20|15147.86|15027.86|15144.14|15024.14|15148.41|15028.41|15143.98|15023.98|10
1650318330000|2022-04-18 21:45:30|15143.94|15023.94|15141.74|15021.74|15143.94|15023.94|15141.3|15021.3|10
1650318340000|2022-04-18 21:45:40|15141.84|15021.84|15139.89|15019.89|15142.35|15022.35|15139.16|15019.16|9
1650318350000|2022-04-18 21:45:50|15139.83|15019.83|15136.66|15016.66|15139.83|15019.83|15136.66|15016.66|10
1650318360000|2022-04-18 21:46:00|15136.48|15016.48|15133.37|15013.37|15136.48|15016.48|15133.37|15013.37|10
1650318370000|2022-04-18 21:46:10|15133.54|15013.54|15136.1|15016.1|15136.1|15016.1|15133.54|15013.54|10
1650318380000|2022-04-18 21:46:20|15135.66|15015.66|15141.24|15021.24|15141.24|15021.24|15135.66|15015.66|10
1650318390000|2022-04-18 21:46:30|15141.04|15021.04|15142.03|15022.03|15142.03|15022.03|15140.77|15020.77|10
1650318400000|2022-04-18 21:46:40|15142.52|15022.52|15141.39|15021.39|15143.33|15023.33|15141.39|15021.39|10
1650318410000|2022-04-18 21:46:50|15141.47|15021.47|15140.08|15020.08|15141.47|15021.47|15140.03|15020.03|9
1650318420000|2022-04-18 21:47:00|15140.52|15020.52|15140.72|15020.72|15140.74|15020.74|15139.42|15019.42|10
1650318430000|2022-04-18 21:47:10|15140.69|15020.69|15140.27|15020.27|15140.74|15020.74|15140.27|15020.27|10
1650318440000|2022-04-18 21:47:20|15140.77|15020.77|15141.22|15021.22|15141.22|15021.22|15140.77|15020.77|10
1650318450000|2022-04-18 21:47:30|15141.27|15021.27|15142.19|15022.19|15142.19|15022.19|15140.94|15020.94|10
1650318460000|2022-04-18 21:47:40|15142.47|15022.47|15142.57|15022.57|15142.86|15022.86|15142.43|15022.43|10
1650318470000|2022-04-18 21:47:50|15142.73|15022.73|15142.83|15022.83|15142.83|15022.83|15142.66|15022.66|10
1650318480000|2022-04-18 21:48:00|15142.84|15022.84|15143.02|15023.02|15143.02|15023.02|15142.77|15022.77|6
1650318490000|2022-04-18 21:48:10|15142.99|15022.99|15142.97|15022.97|15143.03|15023.03|15142.74|15022.74|8
1650318500000|2022-04-18 21:48:20|15143.09|15023.09|15143.6|15023.6|15143.69|15023.69|15143.09|15023.09|8
1650318510000|2022-04-18 21:48:30|15143.93|15023.93|15141.42|15021.42|15143.93|15023.93|15141.42|15021.42|9
1650318520000|2022-04-18 21:48:40|15141.39|15021.39|15141.97|15021.97|15142.09|15022.09|15141.39|15021.39|9
1650318530000|2022-04-18 21:48:50|15141.81|15021.81|15141.97|15021.97|15142|15022|15141.37|15021.37|10
1650318540000|2022-04-18 21:49:00|15141.92|15021.92|15141.14|15021.14|15141.95|15021.95|15140.9|15020.9|9
1650318550000|2022-04-18 21:49:10|15140.85|15020.85|15140.27|15020.27|15141.23|15021.23|15140.27|15020.27|9
1650318560000|2022-04-18 21:49:20|15139.79|15019.79|15137.31|15017.31|15139.79|15019.79|15137.28|15017.28|10
1650318570000|2022-04-18 21:49:30|15137.21|15017.21|15133.09|15013.09|15137.21|15017.21|15133.09|15013.09|9
1650318580000|2022-04-18 21:49:40|15132.89|15012.89|15131.42|15011.42|15133.6|15013.6|15131.42|15011.42|9
1650318590000|2022-04-18 21:49:50|15131.38|15011.38|15128.93|15008.93|15131.38|15011.38|15128.93|15008.93|9
1650318600000|2022-04-18 21:50:00|15128.76|15008.76|15125.28|15005.28|15128.76|15008.76|15125.28|15005.28|10
1650318610000|2022-04-18 21:50:10|15125.23|15005.23|15126.47|15006.47|15126.47|15006.47|15125.23|15005.23|9
1650318620000|2022-04-18 21:50:20|15126.62|15006.62|15128.19|15008.19|15128.22|15008.22|15126.47|15006.47|10
1650318630000|2022-04-18 21:50:30|15128.32|15008.32|15132.94|15012.94|15132.94|15012.94|15127.47|15007.47|10
1650318640000|2022-04-18 21:50:40|15132.62|15012.62|15138.32|15018.32|15138.61|15018.61|15132.62|15012.62|10
1650318650000|2022-04-18 21:50:50|15138.31|15018.31|15137.43|15017.43|15138.93|15018.93|15137.43|15017.43|10
1650318660000|2022-04-18 21:51:00|15135.9|15015.9|15133.99|15013.99|15135.9|15015.9|15133.63|15013.63|8
1650318670000|2022-04-18 21:51:10|15133|15013|15131.79|15011.79|15133|15013|15131.27|15011.27|10
1650318680000|2022-04-18 21:51:20|15131.21|15011.21|15129.75|15009.75|15132.02|15012.02|15129.75|15009.75|10
1650318690000|2022-04-18 21:51:30|15129.71|15009.71|15129.46|15009.46|15129.71|15009.71|15129.15|15009.15|10
1650318700000|2022-04-18 21:51:40|15129.3|15009.3|15131.19|15011.19|15131.45|15011.45|15128.98|15008.98|10
1650318710000|2022-04-18 21:51:50|15131.39|15011.39|15135.46|15015.46|15135.46|15015.46|15131.35|15011.35|10
1650318720000|2022-04-18 21:52:00|15135.43|15015.43|15137.21|15017.21|15137.47|15017.47|15135.43|15015.43|10
1650318730000|2022-04-18 21:52:10|15137.28|15017.28|15137.1|15017.1|15137.73|15017.73|15136.89|15016.89|9
1650318740000|2022-04-18 21:52:20|15137.47|15017.47|15138.83|15018.83|15139.21|15019.21|15137.47|15017.47|10
1650318750000|2022-04-18 21:52:30|15139.13|15019.13|15139.96|15019.96|15140.11|15020.11|15139.03|15019.03|10
1650318760000|2022-04-18 21:52:40|15139.9|15019.9|15139.12|15019.12|15140.29|15020.29|15139.12|15019.12|10
1650318770000|2022-04-18 21:52:50|15139.13|15019.13|15140.58|15020.58|15140.58|15020.58|15139.13|15019.13|10
1650318780000|2022-04-18 21:53:00|15140.68|15020.68|15140.58|15020.58|15141.71|15021.71|15140.44|15020.44|10
1650318790000|2022-04-18 21:53:10|15140.61|15020.61|15141.38|15021.38|15141.4|15021.4|15140.61|15020.61|9
1650318800000|2022-04-18 21:53:20|15141.4|15021.4|15141.48|15021.48|15141.66|15021.66|15141.23|15021.23|9
1650318810000|2022-04-18 21:53:30|15141.44|15021.44|15139.6|15019.6|15141.44|15021.44|15139.39|15019.39|10
1650318820000|2022-04-18 21:53:40|15139.38|15019.38|15138.25|15018.25|15139.55|15019.55|15138.11|15018.11|10
1650318830000|2022-04-18 21:53:50|15138.52|15018.52|15137.75|15017.75|15138.52|15018.52|15136.9|15016.9|10
1650318840000|2022-04-18 21:54:00|15137.68|15017.68|15137.61|15017.61|15137.77|15017.77|15137.44|15017.44|10
1650318850000|2022-04-18 21:54:10|15137.08|15017.08|15137.28|15017.28|15137.66|15017.66|15136.95|15016.95|9
1650318860000|2022-04-18 21:54:20|15137.04|15017.04|15136.67|15016.67|15137.3|15017.3|15136.67|15016.67|10
1650318870000|2022-04-18 21:54:30|15136.32|15016.32|15136.08|15016.08|15136.58|15016.58|15135.73|15015.73|10
1650318880000|2022-04-18 21:54:40|15136.02|15016.02|15136.48|15016.48|15136.5|15016.5|15135.98|15015.98|10
1650318890000|2022-04-18 21:54:50|15136.74|15016.74|15137.26|15017.26|15137.39|15017.39|15136.74|15016.74|10
1650318900000|2022-04-18 21:55:00|15137.22|15017.22|15142.23|15022.23|15142.23|15022.23|15137.22|15017.22|7
1650318910000|2022-04-18 21:55:10|15145.07|15025.07|15149.92|15029.92|15149.96|15029.96|15145.07|15025.07|10
1650318920000|2022-04-18 21:55:20|15149.65|15029.65|15147.83|15027.83|15149.73|15029.73|15147.83|15027.83|10
1650318930000|2022-04-18 21:55:30|15147.74|15027.74|15144.5|15024.5|15147.74|15027.74|15144.5|15024.5|10
1650318940000|2022-04-18 21:55:40|15144.46|15024.46|15142.36|15022.36|15144.46|15024.46|15142.36|15022.36|10
1650318950000|2022-04-18 21:55:50|15141.81|15021.81|15141.65|15021.65|15142.04|15022.04|15141.08|15021.08|9
1650318960000|2022-04-18 21:56:00|15140.89|15020.89|15139.56|15019.56|15141.29|15021.29|15139.42|15019.42|10
1650318970000|2022-04-18 21:56:10|15139.99|15019.99|15139.04|15019.04|15139.99|15019.99|15138.39|15018.39|10
1650318980000|2022-04-18 21:56:20|15139.08|15019.08|15138.51|15018.51|15139.17|15019.17|15138.46|15018.46|10
1650318990000|2022-04-18 21:56:30|15138.33|15018.33|15138.95|15018.95|15138.95|15018.95|15138.26|15018.26|9
1650319000000|2022-04-18 21:56:40|15138.88|15018.88|15138.47|15018.47|15139.36|15019.36|15138.29|15018.29|10
1650319010000|2022-04-18 21:56:50|15138.33|15018.33|15137.74|15017.74|15138.33|15018.33|15137.71|15017.71|10
1650319020000|2022-04-18 21:57:00|15137.51|15017.51|15136.87|15016.87|15137.51|15017.51|15136.82|15016.82|10
1650319030000|2022-04-18 21:57:10|15137.22|15017.22|15135.45|15015.45|15137.22|15017.22|15135.29|15015.29|10
1650319040000|2022-04-18 21:57:20|15135.46|15015.46|15133.18|15013.18|15135.56|15015.56|15133.18|15013.18|9
1650319050000|2022-04-18 21:57:30|15132.85|15012.85|15132.58|15012.58|15132.85|15012.85|15132.33|15012.33|9
1650319060000|2022-04-18 21:57:40|15132.54|15012.54|15133.58|15013.58|15133.6|15013.6|15132.01|15012.01|10
1650319070000|2022-04-18 21:57:50|15133.97|15013.97|15135.31|15015.31|15135.38|15015.38|15133.97|15013.97|9
1650319080000|2022-04-18 21:58:00|15135.77|15015.77|15136.93|15016.93|15136.93|15016.93|15135.77|15015.77|10
1650319090000|2022-04-18 21:58:10|15137.09|15017.09|15138.22|15018.22|15138.22|15018.22|15136.65|15016.65|9
1650319100000|2022-04-18 21:58:20|15138.48|15018.48|15138.52|15018.52|15139.22|15019.22|15138.37|15018.37|10
1650319110000|2022-04-18 21:58:30|15138.61|15018.61|15139.16|15019.16|15139.16|15019.16|15138.45|15018.45|10
1650319120000|2022-04-18 21:58:40|15138.82|15018.82|15138.96|15018.96|15139.13|15019.13|15138.82|15018.82|9
1650319130000|2022-04-18 21:58:50|15139.08|15019.08|15139.12|15019.12|15139.59|15019.59|15138.64|15018.64|10
1650319140000|2022-04-18 21:59:00|15138.6|15018.6|15139.3|15019.3|15139.4|15019.4|15138.36|15018.36|9
1650319150000|2022-04-18 21:59:10|15139.33|15019.33|15139.22|15019.22|15140|15020|15139.11|15019.11|9
1650319160000|2022-04-18 21:59:20|15139.09|15019.09|15139.54|15019.54|15139.92|15019.92|15139.02|15019.02|9
1650319170000|2022-04-18 21:59:30|15139.46|15019.46|15137.59|15017.59|15139.49|15019.49|15137.54|15017.54|9
1650319180000|2022-04-18 21:59:40|15137.55|15017.55|15136.88|15016.88|15137.55|15017.55|15136.69|15016.69|10
1650319190000|2022-04-18 21:59:50|15137.18|15017.18|15136.91|15016.91|15137.32|15017.32|15136.75|15016.75|9
1650319200000|2022-04-18 22:00:00|15136.78|15016.78|15134.69|15014.69|15137.35|15017.35|15134.44|15014.44|10
1650319210000|2022-04-18 22:00:10|15135.08|15015.08|15138.52|15018.52|15139.18|15019.18|15134.87|15014.87|10
1650319220000|2022-04-18 22:00:20|15138.91|15018.91|15138.96|15018.96|15139.17|15019.17|15137.78|15017.78|10
1650319230000|2022-04-18 22:00:30|15138.83|15018.83|15138.69|15018.69|15139.3|15019.3|15138.54|15018.54|10
1650319240000|2022-04-18 22:00:40|15138.3|15018.3|15138.45|15018.45|15138.53|15018.53|15137.27|15017.27|10
1650319250000|2022-04-18 22:00:50|15138.34|15018.34|15139.54|15019.54|15139.6|15019.6|15138.34|15018.34|10
1650319260000|2022-04-18 22:01:00|15139.83|15019.83|15141.05|15021.05|15141.05|15021.05|15139.37|15019.37|10
1650319270000|2022-04-18 22:01:10|15140.8|15020.8|15142.77|15022.77|15142.95|15022.95|15140.8|15020.8|10
1650319280000|2022-04-18 22:01:20|15143.35|15023.35|15145.24|15025.24|15145.24|15025.24|15143.35|15023.35|10
1650319290000|2022-04-18 22:01:30|15145.12|15025.12|15146.14|15026.14|15146.14|15026.14|15145.12|15025.12|9
1650319300000|2022-04-18 22:01:40|15145.87|15025.87|15144.37|15024.37|15145.87|15025.87|15144.37|15024.37|10
1650319310000|2022-04-18 22:01:50|15144.02|15024.02|15143.51|15023.51|15144.02|15024.02|15143.1|15023.1|9
1650319320000|2022-04-18 22:02:00|15143.59|15023.59|15143.38|15023.38|15143.59|15023.59|15143.2|15023.2|8
1650319330000|2022-04-18 22:02:10|15143.26|15023.26|15139.73|15019.73|15143.26|15023.26|15139.73|15019.73|10
1650319340000|2022-04-18 22:02:20|15139.51|15019.51|15138.36|15018.36|15139.51|15019.51|15138.35|15018.35|10
1650319350000|2022-04-18 22:02:30|15138.14|15018.14|15137.08|15017.08|15138.34|15018.34|15137.08|15017.08|9
1650319360000|2022-04-18 22:02:40|15137.16|15017.16|15138.15|15018.15|15138.31|15018.31|15137.13|15017.13|10
1650319370000|2022-04-18 22:02:50|15138.1|15018.1|15138.86|15018.86|15139.15|15019.15|15138.1|15018.1|10
1650319380000|2022-04-18 22:03:00|15138.88|15018.88|15139.08|15019.08|15139.23|15019.23|15138.77|15018.77|10
1650319390000|2022-04-18 22:03:10|15139.16|15019.16|15140.27|15020.27|15140.27|15020.27|15139.16|15019.16|10
1650319400000|2022-04-18 22:03:20|15140.36|15020.36|15140.55|15020.55|15140.83|15020.83|15140.36|15020.36|10
1650319410000|2022-04-18 22:03:30|15140.57|15020.57|15140.32|15020.32|15140.57|15020.57|15140.09|15020.09|10
1650319420000|2022-04-18 22:03:40|15140.31|15020.31|15140.45|15020.45|15140.55|15020.55|15140.2|15020.2|10
1650319430000|2022-04-18 22:03:50|15140.48|15020.48|15140.29|15020.29|15140.48|15020.48|15140.24|15020.24|9
1650319440000|2022-04-18 22:04:00|15140|15020|15140.24|15020.24|15140.24|15020.24|15140|15020|7
1650319450000|2022-04-18 22:04:10|15140.16|15020.16|15140.17|15020.17|15140.26|15020.26|15140.01|15020.01|9
1650319460000|2022-04-18 22:04:20|15140.31|15020.31|15139.63|15019.63|15140.31|15020.31|15139.48|15019.48|10
1650319470000|2022-04-18 22:04:30|15139.55|15019.55|15139.98|15019.98|15140.1|15020.1|15139.53|15019.53|10
1650319480000|2022-04-18 22:04:40|15139.68|15019.68|15140.32|15020.32|15140.39|15020.39|15139.68|15019.68|10
1650319490000|2022-04-18 22:04:50|15140.26|15020.26|15137.91|15017.91|15140.34|15020.34|15137.91|15017.91|10
1650319500000|2022-04-18 22:05:00|15137.64|15017.64|15138.04|15018.04|15138.15|15018.15|15137.64|15017.64|8
1650319510000|2022-04-18 22:05:10|15137.94|15017.94|15137.42|15017.42|15138.27|15018.27|15137.34|15017.34|10
1650319520000|2022-04-18 22:05:20|15137.18|15017.18|15137.33|15017.33|15137.35|15017.35|15136.63|15016.63|10
1650319530000|2022-04-18 22:05:30|15137.44|15017.44|15136.84|15016.84|15137.44|15017.44|15136.84|15016.84|9
1650319540000|2022-04-18 22:05:40|15136.7|15016.7|15135.28|15015.28|15136.7|15016.7|15135.28|15015.28|10
1650319550000|2022-04-18 22:05:50|15135.07|15015.07|15133.92|15013.92|15135.07|15015.07|15133.69|15013.69|9
1650319560000|2022-04-18 22:06:00|15133.84|15013.84|15134.69|15014.69|15134.89|15014.89|15133.82|15013.82|10
1650319570000|2022-04-18 22:06:10|15134.63|15014.63|15134.27|15014.27|15134.63|15014.63|15134.09|15014.09|10
1650319580000|2022-04-18 22:06:20|15133.93|15013.93|15133.77|15013.77|15134.01|15014.01|15133.51|15013.51|9
1650319590000|2022-04-18 22:06:30|15133.11|15013.11|15132.43|15012.43|15133.17|15013.17|15132.43|15012.43|8
1650319600000|2022-04-18 22:06:40|15132.3|15012.3|15131.25|15011.25|15132.3|15012.3|15130.94|15010.94|10
1650319610000|2022-04-18 22:06:50|15130.84|15010.84|15130.44|15010.44|15130.92|15010.92|15130.33|15010.33|9
1650319620000|2022-04-18 22:07:00|15130.42|15010.42|15130.9|15010.9|15130.9|15010.9|15129.29|15009.29|9
1650319630000|2022-04-18 22:07:10|15131.04|15011.04|15137.88|15017.88|15137.88|15017.88|15131.04|15011.04|9
1650319640000|2022-04-18 22:07:20|15136.91|15016.91|15135.33|15015.33|15136.91|15016.91|15134.63|15014.63|10
1650319650000|2022-04-18 22:07:30|15133.48|15013.48|15135.84|15015.84|15136.26|15016.26|15133.16|15013.16|10
1650319660000|2022-04-18 22:07:40|15135.6|15015.6|15133.8|15013.8|15135.77|15015.77|15133.8|15013.8|10
1650319670000|2022-04-18 22:07:50|15133.06|15013.06|15132.93|15012.93|15133.53|15013.53|15132.53|15012.53|10
1650319680000|2022-04-18 22:08:00|15132.99|15012.99|15132.81|15012.81|15133.15|15013.15|15132.54|15012.54|10
1650319690000|2022-04-18 22:08:10|15132.8|15012.8|15135.54|15015.54|15135.54|15015.54|15132.8|15012.8|10
1650319700000|2022-04-18 22:08:20|15135.24|15015.24|15135.11|15015.11|15135.38|15015.38|15134.08|15014.08|10
1650319710000|2022-04-18 22:08:30|15134.9|15014.9|15136.49|15016.49|15136.49|15016.49|15134.74|15014.74|10
1650319720000|2022-04-18 22:08:40|15136.71|15016.71|15137.45|15017.45|15137.83|15017.83|15136.52|15016.52|10
1650319730000|2022-04-18 22:08:50|15137.67|15017.67|15138.95|15018.95|15139.06|15019.06|15137.59|15017.59|9
1650319740000|2022-04-18 22:09:00|15138.99|15018.99|15141.56|15021.56|15141.56|15021.56|15138.91|15018.91|10
1650319750000|2022-04-18 22:09:10|15141.63|15021.63|15143.63|15023.63|15143.63|15023.63|15141.01|15021.01|10
1650319760000|2022-04-18 22:09:20|15143.18|15023.18|15142.56|15022.56|15143.22|15023.22|15142|15022|9
1650319770000|2022-04-18 22:09:30|15143.24|15023.24|15143.61|15023.61|15143.74|15023.74|15142.85|15022.85|9
1650319780000|2022-04-18 22:09:40|15143.27|15023.27|15142.81|15022.81|15143.27|15023.27|15142.15|15022.15|10
1650319790000|2022-04-18 22:09:50|15142.6|15022.6|15139.35|15019.35|15142.6|15022.6|15139.35|15019.35|10
1650319800000|2022-04-18 22:10:00|15139.07|15019.07|15137.97|15017.97|15139.07|15019.07|15137.38|15017.38|10
1650319810000|2022-04-18 22:10:10|15137.73|15017.73|15139.49|15019.49|15140.19|15020.19|15137.73|15017.73|10
1650319820000|2022-04-18 22:10:20|15139.26|15019.26|15138.9|15018.9|15139.54|15019.54|15138.5|15018.5|10
1650319830000|2022-04-18 22:10:30|15139.08|15019.08|15137.38|15017.38|15139.08|15019.08|15137.35|15017.35|10
1650319840000|2022-04-18 22:10:40|15137.32|15017.32|15135.27|15015.27|15137.5|15017.5|15135.27|15015.27|10
1650319850000|2022-04-18 22:10:50|15135.26|15015.26|15133.19|15013.19|15135.26|15015.26|15133.09|15013.09|10
1650319860000|2022-04-18 22:11:00|15133.09|15013.09|15132.53|15012.53|15133.09|15013.09|15132.53|15012.53|10
1650319870000|2022-04-18 22:11:10|15132.46|15012.46|15134.61|15014.61|15134.73|15014.73|15132.46|15012.46|9
1650319880000|2022-04-18 22:11:20|15134.64|15014.64|15134.41|15014.41|15135|15015|15134.21|15014.21|10
1650319890000|2022-04-18 22:11:30|15134.4|15014.4|15133.88|15013.88|15134.78|15014.78|15133.88|15013.88|10
1650319900000|2022-04-18 22:11:40|15133.66|15013.66|15134.17|15014.17|15134.17|15014.17|15133.37|15013.37|10
1650319910000|2022-04-18 22:11:50|15133.67|15013.67|15132.89|15012.89|15133.68|15013.68|15132.79|15012.79|10
1650319920000|2022-04-18 22:12:00|15132.16|15012.16|15127.04|15007.04|15132.3|15012.3|15127.04|15007.04|10
1650319930000|2022-04-18 22:12:10|15126.96|15006.96|15126.43|15006.43|15127.35|15007.35|15126.33|15006.33|10
1650319940000|2022-04-18 22:12:20|15126.11|15006.11|15126.46|15006.46|15126.46|15006.46|15125.62|15005.62|9
1650319950000|2022-04-18 22:12:30|15126.32|15006.32|15126.14|15006.14|15126.32|15006.32|15126.03|15006.03|8
1650319960000|2022-04-18 22:12:40|15125.96|15005.96|15125.93|15005.93|15126.06|15006.06|15125.93|15005.93|10
1650319970000|2022-04-18 22:12:50|15125.95|15005.95|15127.76|15007.76|15127.76|15007.76|15125.78|15005.78|10
1650319980000|2022-04-18 22:13:00|15127.87|15007.87|15126.53|15006.53|15127.87|15007.87|15126.53|15006.53|9
1650319990000|2022-04-18 22:13:10|15126.67|15006.67|15125.6|15005.6|15126.67|15006.67|15125.6|15005.6|8
1650320000000|2022-04-18 22:13:20|15125.49|15005.49|15124.44|15004.44|15125.58|15005.58|15124.14|15004.14|9
1650320010000|2022-04-18 22:13:30|15124.14|15004.14|15124.28|15004.28|15124.31|15004.31|15123.83|15003.83|8
1650320020000|2022-04-18 22:13:40|15124.33|15004.33|15122.86|15002.86|15124.41|15004.41|15122.86|15002.86|10
1650320030000|2022-04-18 22:13:50|15122.76|15002.76|15123.09|15003.09|15123.23|15003.23|15122.51|15002.51|9
1650320040000|2022-04-18 22:14:00|15122.91|15002.91|15122.54|15002.54|15123.09|15003.09|15122.54|15002.54|9
1650320050000|2022-04-18 22:14:10|15122.48|15002.48|15122.67|15002.67|15122.68|15002.68|15121.77|15001.77|9
1650320060000|2022-04-18 22:14:20|15122.85|15002.85|15124.59|15004.59|15124.59|15004.59|15122.41|15002.41|9
1650320070000|2022-04-18 22:14:30|15124.57|15004.57|15123.79|15003.79|15125.16|15005.16|15123.79|15003.79|9
1650320080000|2022-04-18 22:14:40|15123.8|15003.8|15123.16|15003.16|15123.99|15003.99|15122.93|15002.93|10
1650320090000|2022-04-18 22:14:50|15123.06|15003.06|15124.16|15004.16|15124.16|15004.16|15122.8|15002.8|10
1650320100000|2022-04-18 22:15:00|15124.02|15004.02|15123.12|15003.12|15124.05|15004.05|15123.06|15003.06|9
1650320110000|2022-04-18 22:15:10|15123.36|15003.36|15124.7|15004.7|15124.7|15004.7|15123.25|15003.25|10
1650320120000|2022-04-18 22:15:20|15124.9|15004.9|15125.13|15005.13|15125.62|15005.62|15124.9|15004.9|10
1650320130000|2022-04-18 22:15:30|15125.08|15005.08|15127.28|15007.28|15127.28|15007.28|15125.02|15005.02|10
1650320140000|2022-04-18 22:15:40|15127.34|15007.34|15129.45|15009.45|15129.45|15009.45|15127.34|15007.34|9
1650320150000|2022-04-18 22:15:50|15129.99|15009.99|15130.31|15010.31|15131.52|15011.52|15129.99|15009.99|10
1650320160000|2022-04-18 22:16:00|15130.18|15010.18|15129.47|15009.47|15130.36|15010.36|15129.14|15009.14|10
1650320170000|2022-04-18 22:16:10|15129.41|15009.41|15124.68|15004.68|15129.45|15009.45|15124.68|15004.68|10
1650320180000|2022-04-18 22:16:20|15123.96|15003.96|15123.99|15003.99|15124.43|15004.43|15123.95|15003.95|10
1650320190000|2022-04-18 22:16:30|15123.59|15003.59|15123.41|15003.41|15123.91|15003.91|15123.41|15003.41|9
1650320200000|2022-04-18 22:16:40|15123.38|15003.38|15123.37|15003.37|15124.36|15004.36|15123.37|15003.37|9
1650320210000|2022-04-18 22:16:50|15123.39|15003.39|15124.27|15004.27|15124.27|15004.27|15123.39|15003.39|10
1650320220000|2022-04-18 22:17:00|15124.04|15004.04|15124|15004|15124.09|15004.09|15123.45|15003.45|10
1650320230000|2022-04-18 22:17:10|15124.07|15004.07|15123.33|15003.33|15124.39|15004.39|15123.26|15003.26|10
1650320240000|2022-04-18 22:17:20|15123.3|15003.3|15122.87|15002.87|15123.3|15003.3|15122.67|15002.67|9
1650320250000|2022-04-18 22:17:30|15122.79|15002.79|15123.27|15003.27|15123.27|15003.27|15122.51|15002.51|9
1650320260000|2022-04-18 22:17:40|15123.38|15003.38|15122.14|15002.14|15123.56|15003.56|15122.14|15002.14|8
1650320270000|2022-04-18 22:17:50|15121.92|15001.92|15121.33|15001.33|15122.02|15002.02|15121.15|15001.15|9
1650320280000|2022-04-18 22:18:00|15121.07|15001.07|15121.93|15001.93|15121.93|15001.93|15120.86|15000.86|10
1650320290000|2022-04-18 22:18:10|15121.96|15001.96|15122.65|15002.65|15122.8|15002.8|15121.96|15001.96|10
1650320300000|2022-04-18 22:18:20|15122.76|15002.76|15124.62|15004.62|15124.77|15004.77|15122.76|15002.76|10
1650320310000|2022-04-18 22:18:30|15124.48|15004.48|15124.81|15004.81|15125.04|15005.04|15124.48|15004.48|7
1650320320000|2022-04-18 22:18:40|15124.74|15004.74|15125.45|15005.45|15125.77|15005.77|15124.7|15004.7|10
1650320330000|2022-04-18 22:18:50|15125.37|15005.37|15123.88|15003.88|15125.37|15005.37|15123.72|15003.72|10
1650320340000|2022-04-18 22:19:00|15123.64|15003.64|15123.95|15003.95|15124.15|15004.15|15123.49|15003.49|10
1650320350000|2022-04-18 22:19:10|15124.09|15004.09|15123.1|15003.1|15124.09|15004.09|15123.09|15003.09|10
1650320360000|2022-04-18 22:19:20|15123.26|15003.26|15124.79|15004.79|15124.79|15004.79|15122.95|15002.95|9
1650320370000|2022-04-18 22:19:30|15124.9|15004.9|15126.57|15006.57|15126.78|15006.78|15124.9|15004.9|10
1650320380000|2022-04-18 22:19:40|15126.86|15006.86|15126.45|15006.45|15127.29|15007.29|15126.45|15006.45|10
1650320390000|2022-04-18 22:19:50|15126.54|15006.54|15126.33|15006.33|15126.98|15006.98|15126.33|15006.33|10
1650320400000|2022-04-18 22:20:00|15126.58|15006.58|15127.64|15007.64|15127.64|15007.64|15126.53|15006.53|10
1650320410000|2022-04-18 22:20:10|15127.9|15007.9|15127.54|15007.54|15127.96|15007.96|15127|15007|9
1650320420000|2022-04-18 22:20:20|15127.74|15007.74|15129.67|15009.67|15129.67|15009.67|15127.08|15007.08|10
1650320430000|2022-04-18 22:20:30|15130.4|15010.4|15132.07|15012.07|15132.07|15012.07|15130.4|15010.4|10
1650320440000|2022-04-18 22:20:40|15132.02|15012.02|15132.86|15012.86|15132.86|15012.86|15131.85|15011.85|10
1650320450000|2022-04-18 22:20:50|15133|15013|15134.35|15014.35|15134.35|15014.35|15133|15013|9
1650320460000|2022-04-18 22:21:00|15135.41|15015.41|15135.73|15015.73|15135.8|15015.8|15135.41|15015.41|9
1650320470000|2022-04-18 22:21:10|15135.65|15015.65|15136.86|15016.86|15136.86|15016.86|15135.65|15015.65|10
1650320480000|2022-04-18 22:21:20|15136.71|15016.71|15137.11|15017.11|15137.44|15017.44|15136.71|15016.71|10
1650320490000|2022-04-18 22:21:30|15137.37|15017.37|15137.18|15017.18|15137.99|15017.99|15137.18|15017.18|10
1650320500000|2022-04-18 22:21:40|15137.49|15017.49|15137.05|15017.05|15137.49|15017.49|15136.9|15016.9|9
1650320510000|2022-04-18 22:21:50|15137.06|15017.06|15136.98|15016.98|15137.13|15017.13|15136.94|15016.94|8
1650320520000|2022-04-18 22:22:00|15136.99|15016.99|15137.1|15017.1|15137.1|15017.1|15136.59|15016.59|9
1650320530000|2022-04-18 22:22:10|15137.15|15017.15|15136.75|15016.75|15137.16|15017.16|15136.73|15016.73|7
1650320540000|2022-04-18 22:22:20|15136.59|15016.59|15137.59|15017.59|15137.59|15017.59|15136.59|15016.59|9
1650320550000|2022-04-18 22:22:30|15137.38|15017.38|15139.06|15019.06|15139.12|15019.12|15137.38|15017.38|10
1650320560000|2022-04-18 22:22:40|15139.07|15019.07|15138.93|15018.93|15139.24|15019.24|15138.83|15018.83|9
1650320570000|2022-04-18 22:22:50|15138.72|15018.72|15139.13|15019.13|15139.23|15019.23|15138.72|15018.72|10
1650320580000|2022-04-18 22:23:00|15139.5|15019.5|15140.24|15020.24|15140.24|15020.24|15139.5|15019.5|9
1650320590000|2022-04-18 22:23:10|15140.63|15020.63|15141.46|15021.46|15141.63|15021.63|15140.15|15020.15|8
1650320600000|2022-04-18 22:23:20|15141.42|15021.42|15145.16|15025.16|15145.16|15025.16|15141.42|15021.42|10
1650320610000|2022-04-18 22:23:30|15145.02|15025.02|15146.83|15026.83|15146.94|15026.94|15144.95|15024.95|10
1650320620000|2022-04-18 22:23:40|15146.64|15026.64|15147.84|15027.84|15147.84|15027.84|15146.64|15026.64|10
1650320630000|2022-04-18 22:23:50|15149.52|15029.52|15151.57|15031.57|15151.57|15031.57|15149.52|15029.52|9
1650320640000|2022-04-18 22:24:00|15152.21|15032.21|15152.21|15032.21|15152.22|15032.22|15151.77|15031.77|9
1650320650000|2022-04-18 22:24:10|15154.71|15034.71|15155.19|15035.19|15155.82|15035.82|15154.58|15034.58|10
1650320660000|2022-04-18 22:24:20|15154.04|15034.04|15155.19|15035.19|15155.6|15035.6|15154.04|15034.04|10
1650320670000|2022-04-18 22:24:30|15155.16|15035.16|15155.73|15035.73|15155.73|15035.73|15154.87|15034.87|10
1650320680000|2022-04-18 22:24:40|15155.89|15035.89|15156.85|15036.85|15156.85|15036.85|15155.89|15035.89|10
1650320690000|2022-04-18 22:24:50|15157.02|15037.02|15158.45|15038.45|15158.52|15038.52|15156.76|15036.76|10
1650320700000|2022-04-18 22:25:00|15158.43|15038.43|15158.21|15038.21|15158.53|15038.53|15157.35|15037.35|10
1650320710000|2022-04-18 22:25:10|15158.49|15038.49|15157.99|15037.99|15158.49|15038.49|15157.68|15037.68|10
1650320720000|2022-04-18 22:25:20|15158.36|15038.36|15158.52|15038.52|15158.59|15038.59|15157.98|15037.98|10
1650320730000|2022-04-18 22:25:30|15158.09|15038.09|15157.59|15037.59|15158.09|15038.09|15157.42|15037.42|10
1650320740000|2022-04-18 22:25:40|15157.08|15037.08|15154.42|15034.42|15157.08|15037.08|15154.42|15034.42|10
1650320750000|2022-04-18 22:25:50|15154.43|15034.43|15154.58|15034.58|15155.03|15035.03|15154.43|15034.43|10
1650320760000|2022-04-18 22:26:00|15154.69|15034.69|15154.64|15034.64|15154.69|15034.69|15154.29|15034.29|9
1650320770000|2022-04-18 22:26:10|15154.39|15034.39|15154.51|15034.51|15154.51|15034.51|15154.23|15034.23|9
1650320780000|2022-04-18 22:26:20|15154.24|15034.24|15153.73|15033.73|15154.24|15034.24|15153.71|15033.71|9
1650320790000|2022-04-18 22:26:30|15153.48|15033.48|15152.93|15032.93|15153.48|15033.48|15152.88|15032.88|10
1650320800000|2022-04-18 22:26:40|15153.16|15033.16|15153.96|15033.96|15154.05|15034.05|15152.93|15032.93|10
1650320810000|2022-04-18 22:26:50|15153.84|15033.84|15153.47|15033.47|15154|15034|15153.28|15033.28|9
1650320820000|2022-04-18 22:27:00|15153.43|15033.43|15152.84|15032.84|15153.67|15033.67|15152.84|15032.84|8
1650320830000|2022-04-18 22:27:10|15153.09|15033.09|15151.21|15031.21|15153.09|15033.09|15151.11|15031.11|10
1650320840000|2022-04-18 22:27:20|15151.43|15031.43|15151.89|15031.89|15151.98|15031.98|15151.38|15031.38|10
1650320850000|2022-04-18 22:27:30|15151.98|15031.98|15150.43|15030.43|15152.14|15032.14|15150.21|15030.21|10
1650320860000|2022-04-18 22:27:40|15150.57|15030.57|15150.38|15030.38|15150.94|15030.94|15149.9|15029.9|10
1650320870000|2022-04-18 22:27:50|15150.48|15030.48|15149.5|15029.5|15150.48|15030.48|15149.5|15029.5|10
1650320880000|2022-04-18 22:28:00|15149.32|15029.32|15148.39|15028.39|15149.45|15029.45|15148.39|15028.39|9
1650320890000|2022-04-18 22:28:10|15147.49|15027.49|15143.79|15023.79|15147.61|15027.61|15143.65|15023.65|10
1650320900000|2022-04-18 22:28:20|15143.44|15023.44|15144.54|15024.54|15144.54|15024.54|15142.93|15022.93|10
1650320910000|2022-04-18 22:28:30|15143.85|15023.85|15141.75|15021.75|15143.94|15023.94|15141.75|15021.75|10
1650320920000|2022-04-18 22:28:40|15141.4|15021.4|15141.42|15021.42|15141.52|15021.52|15141.13|15021.13|10
1650320930000|2022-04-18 22:28:50|15141.95|15021.95|15141.72|15021.72|15142.53|15022.53|15141.36|15021.36|10
1650320940000|2022-04-18 22:29:00|15141.66|15021.66|15142.07|15022.07|15142.07|15022.07|15141.59|15021.59|9
1650320950000|2022-04-18 22:29:10|15142.19|15022.19|15142.44|15022.44|15142.44|15022.44|15141.81|15021.81|9
1650320960000|2022-04-18 22:29:20|15142.4|15022.4|15140.71|15020.71|15142.4|15022.4|15140.71|15020.71|9
1650320970000|2022-04-18 22:29:30|15140.39|15020.39|15139.49|15019.49|15140.39|15020.39|15139.14|15019.14|10
1650320980000|2022-04-18 22:29:40|15139.42|15019.42|15137.1|15017.1|15139.42|15019.42|15137|15017|9
1650320990000|2022-04-18 22:29:50|15137.16|15017.16|15137.07|15017.07|15137.43|15017.43|15136.8|15016.8|10
1650321000000|2022-04-18 22:30:00|15137.15|15017.15|15136.78|15016.78|15137.24|15017.24|15136.63|15016.63|10
1650321010000|2022-04-18 22:30:10|15136.6|15016.6|15137.55|15017.55|15137.55|15017.55|15136.6|15016.6|10
1650321020000|2022-04-18 22:30:20|15137.48|15017.48|15138.5|15018.5|15139.12|15019.12|15137.27|15017.27|10
1650321030000|2022-04-18 22:30:30|15138.52|15018.52|15138.52|15018.52|15138.86|15018.86|15138.38|15018.38|10
1650321040000|2022-04-18 22:30:40|15138.36|15018.36|15135.76|15015.76|15138.52|15018.52|15135.76|15015.76|10
1650321050000|2022-04-18 22:30:50|15135.1|15015.1|15131.65|15011.65|15135.1|15015.1|15131.65|15011.65|10
1650321060000|2022-04-18 22:31:00|15131.21|15011.21|15131.37|15011.37|15131.37|15011.37|15130.5|15010.5|10
1650321070000|2022-04-18 22:31:10|15131.23|15011.23|15131.63|15011.63|15131.63|15011.63|15130.96|15010.96|10
1650321080000|2022-04-18 22:31:20|15129.96|15009.96|15127.07|15007.07|15129.96|15009.96|15127.07|15007.07|9
1650321090000|2022-04-18 22:31:30|15127.19|15007.19|15126.05|15006.05|15127.52|15007.52|15126.05|15006.05|10
1650321100000|2022-04-18 22:31:40|15126.11|15006.11|15127.25|15007.25|15127.25|15007.25|15125.98|15005.98|9
1650321110000|2022-04-18 22:31:50|15127.37|15007.37|15126.54|15006.54|15127.4|15007.4|15126.12|15006.12|10
1650321120000|2022-04-18 22:32:00|15125.82|15005.82|15122.52|15002.52|15125.82|15005.82|15122.52|15002.52|10
1650321130000|2022-04-18 22:32:10|15121.92|15001.92|15116.81|14996.81|15121.92|15001.92|15116.81|14996.81|10
1650321140000|2022-04-18 22:32:20|15116.72|14996.72|15111.68|14991.68|15116.72|14996.72|15111.68|14991.68|10
1650321150000|2022-04-18 22:32:30|15111.47|14991.47|15110.78|14990.78|15111.79|14991.79|15110.26|14990.26|8
1650321160000|2022-04-18 22:32:40|15110.37|14990.37|15110.89|14990.89|15111.4|14991.4|15110.37|14990.37|10
1650321170000|2022-04-18 22:32:50|15109.88|14989.88|15106.58|14986.58|15109.88|14989.88|15106.58|14986.58|9
1650321180000|2022-04-18 22:33:00|15105.67|14985.67|15102.14|14982.14|15105.67|14985.67|15102.14|14982.14|10
1650321190000|2022-04-18 22:33:10|15101.73|14981.73|15100.1|14980.1|15101.73|14981.73|15100.1|14980.1|10
1650321200000|2022-04-18 22:33:20|15100.28|14980.28|15100.94|14980.94|15100.99|14980.99|15099.94|14979.94|10
1650321210000|2022-04-18 22:33:30|15100.86|14980.86|15102.01|14982.01|15102.03|14982.03|15100.4|14980.4|9
1650321220000|2022-04-18 22:33:40|15102.2|14982.2|15103.89|14983.89|15104.03|14984.03|15102.2|14982.2|10
1650321230000|2022-04-18 22:33:50|15104.33|14984.33|15104.43|14984.43|15104.98|14984.98|15104.24|14984.24|9
1650321240000|2022-04-18 22:34:00|15103.69|14983.69|15104.94|14984.94|15105.47|14985.47|15103.07|14983.07|10
1650321250000|2022-04-18 22:34:10|15105.07|14985.07|15107.97|14987.97|15107.97|14987.97|15105.07|14985.07|10
1650321260000|2022-04-18 22:34:20|15107.99|14987.99|15110.19|14990.19|15110.6|14990.6|15107.99|14987.99|10
1650321270000|2022-04-18 22:34:30|15110.85|14990.85|15111.92|14991.92|15112.23|14992.23|15110.84|14990.84|9
1650321280000|2022-04-18 22:34:40|15111.82|14991.82|15111.24|14991.24|15111.82|14991.82|15110.86|14990.86|10
1650321290000|2022-04-18 22:34:50|15110.78|14990.78|15111.33|14991.33|15111.46|14991.46|15110.78|14990.78|10
1650321300000|2022-04-18 22:35:00|15111.4|14991.4|15112.34|14992.34|15112.34|14992.34|15111.24|14991.24|10
1650321310000|2022-04-18 22:35:10|15112.56|14992.56|15112.74|14992.74|15112.78|14992.78|15112.27|14992.27|10
1650321320000|2022-04-18 22:35:20|15112.62|14992.62|15118.25|14998.25|15118.25|14998.25|15112.62|14992.62|10
1650321330000|2022-04-18 22:35:30|15118.5|14998.5|15118.61|14998.61|15118.61|14998.61|15118.11|14998.11|8
1650321340000|2022-04-18 22:35:40|15118.6|14998.6|15119.25|14999.25|15119.25|14999.25|15118.6|14998.6|10
1650321350000|2022-04-18 22:35:50|15119.34|14999.34|15119.44|14999.44|15119.71|14999.71|15119.34|14999.34|10
1650321360000|2022-04-18 22:36:00|15119.45|14999.45|15117.45|14997.45|15119.71|14999.71|15117.45|14997.45|10
1650321370000|2022-04-18 22:36:10|15117.37|14997.37|15116.65|14996.65|15117.61|14997.61|15116.65|14996.65|9
1650321380000|2022-04-18 22:36:20|15116.87|14996.87|15118.18|14998.18|15118.5|14998.5|15116.56|14996.56|10
1650321390000|2022-04-18 22:36:30|15118.19|14998.19|15118.74|14998.74|15118.74|14998.74|15118.13|14998.13|7
1650321400000|2022-04-18 22:36:40|15118.66|14998.66|15119.82|14999.82|15119.82|14999.82|15118.66|14998.66|10
1650321410000|2022-04-18 22:36:50|15120.3|15000.3|15121.09|15001.09|15121.25|15001.25|15120.3|15000.3|9
1650321420000|2022-04-18 22:37:00|15121.51|15001.51|15121.91|15001.91|15122.06|15002.06|15121.51|15001.51|10
1650321430000|2022-04-18 22:37:10|15122.3|15002.3|15123.46|15003.46|15123.46|15003.46|15122.3|15002.3|10
1650321440000|2022-04-18 22:37:20|15123.65|15003.65|15124.13|15004.13|15124.13|15004.13|15123.49|15003.49|10
1650321450000|2022-04-18 22:37:30|15124.59|15004.59|15123.71|15003.71|15124.59|15004.59|15123.71|15003.71|9
1650321460000|2022-04-18 22:37:40|15123.77|15003.77|15123.5|15003.5|15123.8|15003.8|15123.17|15003.17|9
1650321470000|2022-04-18 22:37:50|15123.51|15003.51|15122.77|15002.77|15123.76|15003.76|15122.77|15002.77|6
1650321480000|2022-04-18 22:38:00|15122.87|15002.87|15125.13|15005.13|15125.13|15005.13|15122.52|15002.52|10
1650321490000|2022-04-18 22:38:10|15125.12|15005.12|15125.72|15005.72|15125.72|15005.72|15124.68|15004.68|10
1650321500000|2022-04-18 22:38:20|15125.57|15005.57|15126.71|15006.71|15126.71|15006.71|15125.57|15005.57|9
1650321510000|2022-04-18 22:38:30|15126.88|15006.88|15126.93|15006.93|15127.32|15007.32|15126.88|15006.88|8
1650321520000|2022-04-18 22:38:40|15126.82|15006.82|15125.16|15005.16|15126.9|15006.9|15125.16|15005.16|10
1650321530000|2022-04-18 22:38:50|15125.07|15005.07|15125.05|15005.05|15125.39|15005.39|15124.78|15004.78|10
1650321540000|2022-04-18 22:39:00|15124.87|15004.87|15124.05|15004.05|15125.2|15005.2|15123.85|15003.85|10
1650321550000|2022-04-18 22:39:10|15124.35|15004.35|15124.12|15004.12|15124.35|15004.35|15124.04|15004.04|9
1650321560000|2022-04-18 22:39:20|15123.72|15003.72|15123.77|15003.77|15123.86|15003.86|15123.7|15003.7|8
1650321570000|2022-04-18 22:39:30|15123.69|15003.69|15122.95|15002.95|15123.69|15003.69|15122.95|15002.95|7
1650321580000|2022-04-18 22:39:40|15123.42|15003.42|15123.83|15003.83|15123.83|15003.83|15123.07|15003.07|10
1650321590000|2022-04-18 22:39:50|15123.94|15003.94|15123.71|15003.71|15124.25|15004.25|15123.49|15003.49|8
1650321600000|2022-04-18 22:40:00|15123.56|15003.56|15123.28|15003.28|15123.62|15003.62|15123.02|15003.02|9
1650321610000|2022-04-18 22:40:10|15123.74|15003.74|15121.96|15001.96|15123.74|15003.74|15121.96|15001.96|10
1650321620000|2022-04-18 22:40:20|15122.14|15002.14|15121.43|15001.43|15122.31|15002.31|15121.43|15001.43|9
1650321630000|2022-04-18 22:40:30|15121.56|15001.56|15120.35|15000.35|15121.71|15001.71|15120.35|15000.35|9
1650321640000|2022-04-18 22:40:40|15120.22|15000.22|15119.92|14999.92|15120.24|15000.24|15119.89|14999.89|8
1650321650000|2022-04-18 22:40:50|15119.7|14999.7|15120.21|15000.21|15120.43|15000.43|15119.6|14999.6|10
1650321660000|2022-04-18 22:41:00|15120.2|15000.2|15120.92|15000.92|15120.92|15000.92|15119.7|14999.7|10
1650321670000|2022-04-18 22:41:10|15121.15|15001.15|15122.22|15002.22|15122.25|15002.25|15121.08|15001.08|10
1650321680000|2022-04-18 22:41:20|15122.64|15002.64|15122.66|15002.66|15122.84|15002.84|15121.91|15001.91|10
1650321690000|2022-04-18 22:41:30|15122.51|15002.51|15123.01|15003.01|15123.16|15003.16|15122.51|15002.51|9
1650321700000|2022-04-18 22:41:40|15123.42|15003.42|15123.76|15003.76|15123.76|15003.76|15123.13|15003.13|10
1650321710000|2022-04-18 22:41:50|15123.82|15003.82|15123.97|15003.97|15124.15|15004.15|15123.6|15003.6|10
1650321720000|2022-04-18 22:42:00|15124|15004|15124.2|15004.2|15124.2|15004.2|15123.77|15003.77|9
1650321730000|2022-04-18 22:42:10|15124.39|15004.39|15125.72|15005.72|15125.76|15005.76|15124.39|15004.39|8
1650321740000|2022-04-18 22:42:20|15125.99|15005.99|15126.32|15006.32|15126.32|15006.32|15125.83|15005.83|10
1650321750000|2022-04-18 22:42:30|15125.48|15005.48|15125.47|15005.47|15125.61|15005.61|15125.37|15005.37|10
1650321760000|2022-04-18 22:42:40|15125.64|15005.64|15126.31|15006.31|15126.31|15006.31|15125.59|15005.59|10
1650321770000|2022-04-18 22:42:50|15126.54|15006.54|15125.7|15005.7|15126.65|15006.65|15125.7|15005.7|9
1650321780000|2022-04-18 22:43:00|15125.93|15005.93|15123.56|15003.56|15125.93|15005.93|15123.44|15003.44|10
1650321790000|2022-04-18 22:43:10|15123.28|15003.28|15120.63|15000.63|15123.28|15003.28|15120.63|15000.63|10
1650321800000|2022-04-18 22:43:20|15120.97|15000.97|15120.56|15000.56|15121.02|15001.02|15120.56|15000.56|10
1650321810000|2022-04-18 22:43:30|15120.78|15000.78|15120.9|15000.9|15121.04|15001.04|15120.75|15000.75|10
1650321820000|2022-04-18 22:43:40|15120.95|15000.95|15120.32|15000.32|15120.95|15000.95|15120.32|15000.32|9
1650321830000|2022-04-18 22:43:50|15120.52|15000.52|15119.79|14999.79|15120.52|15000.52|15119.79|14999.79|10
1650321840000|2022-04-18 22:44:00|15119.94|14999.94|15120.49|15000.49|15120.49|15000.49|15119.94|14999.94|8
1650321850000|2022-04-18 22:44:10|15120.57|15000.57|15120.18|15000.18|15120.59|15000.59|15120.04|15000.04|10
1650321860000|2022-04-18 22:44:20|15120.19|15000.19|15119.49|14999.49|15120.28|15000.28|15119.29|14999.29|9
1650321870000|2022-04-18 22:44:30|15119.88|14999.88|15119.55|14999.55|15120.07|15000.07|15119.55|14999.55|10
1650321880000|2022-04-18 22:44:40|15119.66|14999.66|15119.03|14999.03|15119.66|14999.66|15119.03|14999.03|10
1650321890000|2022-04-18 22:44:50|15119.1|14999.1|15118.9|14998.9|15119.1|14999.1|15118.74|14998.74|10
1650321900000|2022-04-18 22:45:00|15118.94|14998.94|15118.75|14998.75|15118.94|14998.94|15118.36|14998.36|9
1650321910000|2022-04-18 22:45:10|15118.7|14998.7|15120.37|15000.37|15120.37|15000.37|15118.7|14998.7|9
1650321920000|2022-04-18 22:45:20|15120.83|15000.83|15120.59|15000.59|15121.04|15001.04|15120.56|15000.56|8
1650321930000|2022-04-18 22:45:30|15120.05|15000.05|15117.33|14997.33|15120.05|15000.05|15117.22|14997.22|8
1650321940000|2022-04-18 22:45:40|15117.21|14997.21|15117.98|14997.98|15118.43|14998.43|15117.09|14997.09|9
1650321950000|2022-04-18 22:45:50|15118|14998|15116.9|14996.9|15118|14998|15116.84|14996.84|10
1650321960000|2022-04-18 22:46:00|15116.71|14996.71|15116.55|14996.55|15116.79|14996.79|15116.55|14996.55|9
1650321970000|2022-04-18 22:46:10|15116.62|14996.62|15115.91|14995.91|15116.62|14996.62|15115.87|14995.87|10
1650321980000|2022-04-18 22:46:20|15116.19|14996.19|15116.05|14996.05|15116.3|14996.3|15115.73|14995.73|10
1650321990000|2022-04-18 22:46:30|15115.81|14995.81|15116.63|14996.63|15116.63|14996.63|15115.81|14995.81|10
1650322000000|2022-04-18 22:46:40|15116.95|14996.95|15116.97|14996.97|15117.13|14997.13|15116.24|14996.24|10
1650322010000|2022-04-18 22:46:50|15116.96|14996.96|15118.08|14998.08|15118.11|14998.11|15116.85|14996.85|9
1650322020000|2022-04-18 22:47:00|15118.28|14998.28|15119.23|14999.23|15119.23|14999.23|15117.87|14997.87|10
1650322030000|2022-04-18 22:47:10|15119.38|14999.38|15119.88|14999.88|15120.44|15000.44|15119.38|14999.38|9
1650322040000|2022-04-18 22:47:20|15119.99|14999.99|15120.74|15000.74|15120.74|15000.74|15119.88|14999.88|10
1650322050000|2022-04-18 22:47:30|15120.8|15000.8|15122.01|15002.01|15122.18|15002.18|15120.8|15000.8|10
1650322060000|2022-04-18 22:47:40|15122.06|15002.06|15123.47|15003.47|15123.47|15003.47|15122.06|15002.06|10
1650322070000|2022-04-18 22:47:50|15123.58|15003.58|15125.29|15005.29|15125.29|15005.29|15123.58|15003.58|10
1650322080000|2022-04-18 22:48:00|15125.48|15005.48|15127.47|15007.47|15127.47|15007.47|15125.48|15005.48|10
1650322090000|2022-04-18 22:48:10|15127.4|15007.4|15127.93|15007.93|15127.93|15007.93|15127.32|15007.32|9
1650322100000|2022-04-18 22:48:20|15128.01|15008.01|15129.5|15009.5|15129.5|15009.5|15128.01|15008.01|9
1650322110000|2022-04-18 22:48:30|15129.52|15009.52|15131.72|15011.72|15132.03|15012.03|15129.52|15009.52|10
1650322120000|2022-04-18 22:48:40|15131.69|15011.69|15131.02|15011.02|15131.69|15011.69|15131.02|15011.02|10
1650322130000|2022-04-18 22:48:50|15130.92|15010.92|15131.95|15011.95|15132.16|15012.16|15130.92|15010.92|10
1650322140000|2022-04-18 22:49:00|15132.23|15012.23|15132.51|15012.51|15132.78|15012.78|15132.23|15012.23|10
1650322150000|2022-04-18 22:49:10|15132.57|15012.57|15132.87|15012.87|15133.12|15013.12|15132.57|15012.57|10
1650322160000|2022-04-18 22:49:20|15132.99|15012.99|15133.88|15013.88|15133.88|15013.88|15132.99|15012.99|10
1650322170000|2022-04-18 22:49:30|15133.71|15013.71|15132.39|15012.39|15133.78|15013.78|15132.28|15012.28|9
1650322180000|2022-04-18 22:49:40|15132.4|15012.4|15131.84|15011.84|15132.76|15012.76|15131.84|15011.84|10
1650322190000|2022-04-18 22:49:50|15131.91|15011.91|15131.2|15011.2|15132.44|15012.44|15131.2|15011.2|9
1650322200000|2022-04-18 22:50:00|15131.16|15011.16|15130.53|15010.53|15131.16|15011.16|15130.04|15010.04|10
1650322210000|2022-04-18 22:50:10|15130.16|15010.16|15131.03|15011.03|15131.03|15011.03|15129.93|15009.93|9
1650322220000|2022-04-18 22:50:20|15130.95|15010.95|15129.53|15009.53|15130.95|15010.95|15129.53|15009.53|9
1650322230000|2022-04-18 22:50:30|15129.15|15009.15|15128.2|15008.2|15129.15|15009.15|15127.89|15007.89|10
1650322240000|2022-04-18 22:50:40|15128.23|15008.23|15128.85|15008.85|15128.88|15008.88|15128.23|15008.23|10
1650322250000|2022-04-18 22:50:50|15128.91|15008.91|15133.36|15013.36|15133.36|15013.36|15128.78|15008.78|10
1650322260000|2022-04-18 22:51:00|15134.2|15014.2|15139.05|15019.05|15139.57|15019.57|15134.2|15014.2|10
1650322270000|2022-04-18 22:51:10|15138.99|15018.99|15140.44|15020.44|15140.44|15020.44|15138.99|15018.99|10
1650322280000|2022-04-18 22:51:20|15141.5|15021.5|15145.25|15025.25|15145.35|15025.35|15141.37|15021.37|10
1650322290000|2022-04-18 22:51:30|15147.13|15027.13|15146.23|15026.23|15147.13|15027.13|15145.26|15025.26|10
1650322300000|2022-04-18 22:51:40|15146.52|15026.52|15149.41|15029.41|15149.41|15029.41|15146.52|15026.52|10
1650322310000|2022-04-18 22:51:50|15150.28|15030.28|15154.95|15034.95|15155.47|15035.47|15150.28|15030.28|10
1650322320000|2022-04-18 22:52:00|15155.56|15035.56|15158.72|15038.72|15158.72|15038.72|15154.82|15034.82|10
1650322330000|2022-04-18 22:52:10|15158.64|15038.64|15159.97|15039.97|15159.97|15039.97|15158.1|15038.1|10
1650322340000|2022-04-18 22:52:20|15160.27|15040.27|15164.51|15044.51|15164.73|15044.73|15160.27|15040.27|10
1650322350000|2022-04-18 22:52:30|15163|15043|15162.15|15042.15|15163.85|15043.85|15162.15|15042.15|10
1650322360000|2022-04-18 22:52:40|15161.45|15041.45|15161.43|15041.43|15161.74|15041.74|15161.09|15041.09|9
1650322370000|2022-04-18 22:52:50|15161.85|15041.85|15162.84|15042.84|15162.94|15042.94|15161.59|15041.59|10
1650322380000|2022-04-18 22:53:00|15163.01|15043.01|15163.57|15043.57|15163.71|15043.71|15162.61|15042.61|10
1650322390000|2022-04-18 22:53:10|15163.72|15043.72|15166.98|15046.98|15166.98|15046.98|15163.72|15043.72|10
1650322400000|2022-04-18 22:53:20|15167.33|15047.33|15169.59|15049.59|15169.59|15049.59|15167.33|15047.33|9
1650322410000|2022-04-18 22:53:30|15169.61|15049.61|15169.73|15049.73|15170.02|15050.02|15169.61|15049.61|10
1650322420000|2022-04-18 22:53:40|15170.11|15050.11|15168.95|15048.95|15170.11|15050.11|15168.95|15048.95|9
1650322430000|2022-04-18 22:53:50|15169.26|15049.26|15169.57|15049.57|15169.81|15049.81|15168.94|15048.94|10
1650322440000|2022-04-18 22:54:00|15169.59|15049.59|15169.93|15049.93|15169.94|15049.94|15169.24|15049.24|10
1650322450000|2022-04-18 22:54:10|15170.31|15050.31|15173.57|15053.57|15173.57|15053.57|15170.31|15050.31|10
1650322460000|2022-04-18 22:54:20|15175.71|15055.71|15180.55|15060.55|15180.55|15060.55|15175.71|15055.71|10
1650322470000|2022-04-18 22:54:30|15181.56|15061.56|15184.51|15064.51|15185.08|15065.08|15181.56|15061.56|10
1650322480000|2022-04-18 22:54:40|15184.99|15064.99|15187.9|15067.9|15187.9|15067.9|15184.99|15064.99|10
1650322490000|2022-04-18 22:54:50|15188.1|15068.1|15192.04|15072.04|15192.04|15072.04|15188.1|15068.1|10
1650322500000|2022-04-18 22:55:00|15192.59|15072.59|15195.46|15075.46|15195.59|15075.59|15192.59|15072.59|10
1650322510000|2022-04-18 22:55:10|15195.75|15075.75|15197.82|15077.82|15197.82|15077.82|15195.75|15075.75|10
1650322520000|2022-04-18 22:55:20|15198.7|15078.7|15198.74|15078.74|15198.74|15078.74|15198|15078|10
1650322530000|2022-04-18 22:55:30|15198.66|15078.66|15198.31|15078.31|15198.9|15078.9|15197.8|15077.8|9
1650322540000|2022-04-18 22:55:40|15198.28|15078.28|15198.63|15078.63|15199|15079|15197.82|15077.82|10
1650322550000|2022-04-18 22:55:50|15198.61|15078.61|15198.42|15078.42|15198.61|15078.61|15198.16|15078.16|10
1650322560000|2022-04-18 22:56:00|15198.36|15078.36|15197.51|15077.51|15198.62|15078.62|15197.51|15077.51|9
1650322570000|2022-04-18 22:56:10|15198.12|15078.12|15198.35|15078.35|15198.35|15078.35|15196.48|15076.48|10
1650322580000|2022-04-18 22:56:20|15198.08|15078.08|15198.1|15078.1|15198.1|15078.1|15196.51|15076.51|10
1650322590000|2022-04-18 22:56:30|15197.66|15077.66|15195.32|15075.32|15198.13|15078.13|15195.17|15075.17|9
1650322600000|2022-04-18 22:56:40|15195.31|15075.31|15193.76|15073.76|15195.35|15075.35|15193.63|15073.63|10
1650322610000|2022-04-18 22:56:50|15193.92|15073.92|15194|15074|15194.53|15074.53|15193.92|15073.92|9
1650322620000|2022-04-18 22:57:00|15194.18|15074.18|15194.09|15074.09|15194.29|15074.29|15193.65|15073.65|10
1650322630000|2022-04-18 22:57:10|15194.06|15074.06|15193.4|15073.4|15194.06|15074.06|15193.37|15073.37|9
1650322640000|2022-04-18 22:57:20|15193.08|15073.08|15191.79|15071.79|15193.08|15073.08|15191.76|15071.76|10
1650322650000|2022-04-18 22:57:30|15191.76|15071.76|15190.5|15070.5|15191.83|15071.83|15190.5|15070.5|7
1650322660000|2022-04-18 22:57:40|15190.2|15070.2|15189.86|15069.86|15190.28|15070.28|15189.57|15069.57|10
1650322670000|2022-04-18 22:57:50|15189.28|15069.28|15188.58|15068.58|15189.38|15069.38|15188.58|15068.58|9
1650322680000|2022-04-18 22:58:00|15188.7|15068.7|15187.36|15067.36|15188.7|15068.7|15187.36|15067.36|10
1650322690000|2022-04-18 22:58:10|15186.95|15066.95|15186.33|15066.33|15186.95|15066.95|15185.81|15065.81|10
1650322700000|2022-04-18 22:58:20|15186.1|15066.1|15187.42|15067.42|15187.42|15067.42|15186.1|15066.1|9
1650322710000|2022-04-18 22:58:30|15187.8|15067.8|15188.44|15068.44|15188.7|15068.7|15187.8|15067.8|10
1650322720000|2022-04-18 22:58:40|15188.61|15068.61|15188.66|15068.66|15188.87|15068.87|15188.57|15068.57|10
1650322730000|2022-04-18 22:58:50|15188.77|15068.77|15191.12|15071.12|15191.12|15071.12|15188.77|15068.77|10
1650322740000|2022-04-18 22:59:00|15191.18|15071.18|15193.01|15073.01|15193.2|15073.2|15191.18|15071.18|10
1650322750000|2022-04-18 22:59:10|15193.19|15073.19|15193.17|15073.17|15193.26|15073.26|15191.97|15071.97|10
1650322760000|2022-04-18 22:59:20|15193.75|15073.75|15195.47|15075.47|15195.47|15075.47|15193.47|15073.47|10
1650322770000|2022-04-18 22:59:30|15196.15|15076.15|15196.47|15076.47|15196.47|15076.47|15195.89|15075.89|10
1650322780000|2022-04-18 22:59:40|15196.45|15076.45|15195.86|15075.86|15196.55|15076.55|15195.86|15075.86|10
1650322790000|2022-04-18 22:59:50|15195.72|15075.72|15196.32|15076.32|15196.48|15076.48|15195.72|15075.72|10
1650322800000|2022-04-18 23:00:00|15196.29|15076.29|15197.84|15077.84|15197.85|15077.85|15196.29|15076.29|8
1650322810000|2022-04-18 23:00:10|15197.91|15077.91|15201.43|15081.43|15201.43|15081.43|15197.91|15077.91|10
1650322820000|2022-04-18 23:00:20|15201.73|15081.73|15206.68|15086.68|15206.68|15086.68|15201.73|15081.73|10
1650322830000|2022-04-18 23:00:30|15207.37|15087.37|15206.14|15086.14|15207.37|15087.37|15206.04|15086.04|10
1650322840000|2022-04-18 23:00:40|15205.81|15085.81|15206.89|15086.89|15207.36|15087.36|15205.81|15085.81|10
1650322850000|2022-04-18 23:00:50|15207.44|15087.44|15209.47|15089.47|15209.84|15089.84|15207.44|15087.44|10
1650322860000|2022-04-18 23:01:00|15209.53|15089.53|15211.76|15091.76|15211.76|15091.76|15209.46|15089.46|10
1650322870000|2022-04-18 23:01:10|15211.56|15091.56|15212.04|15092.04|15212.91|15092.91|15211.56|15091.56|10
1650322880000|2022-04-18 23:01:20|15211.71|15091.71|15210.37|15090.37|15211.71|15091.71|15210.3|15090.3|10
1650322890000|2022-04-18 23:01:30|15210.18|15090.18|15210.17|15090.17|15210.66|15090.66|15209.89|15089.89|10
1650322900000|2022-04-18 23:01:40|15210.13|15090.13|15209.36|15089.36|15210.68|15090.68|15208.93|15088.93|9
1650322910000|2022-04-18 23:01:50|15208.9|15088.9|15207.08|15087.08|15208.9|15088.9|15206.84|15086.84|10
1650322920000|2022-04-18 23:02:00|15207.24|15087.24|15207.42|15087.42|15207.71|15087.71|15206.67|15086.67|10
1650322930000|2022-04-18 23:02:10|15207.53|15087.53|15205.58|15085.58|15207.72|15087.72|15205.58|15085.58|9
1650322940000|2022-04-18 23:02:20|15206.12|15086.12|15204.34|15084.34|15206.12|15086.12|15203.86|15083.86|10
1650322950000|2022-04-18 23:02:30|15204.23|15084.23|15203.59|15083.59|15204.23|15084.23|15203.59|15083.59|10
1650322960000|2022-04-18 23:02:40|15203.61|15083.61|15203.94|15083.94|15203.94|15083.94|15203.2|15083.2|10
1650322970000|2022-04-18 23:02:50|15203.69|15083.69|15203.7|15083.7|15204.28|15084.28|15203.69|15083.69|10
1650322980000|2022-04-18 23:03:00|15203.62|15083.62|15202.41|15082.41|15203.74|15083.74|15202.41|15082.41|10
1650322990000|2022-04-18 23:03:10|15201.77|15081.77|15201.6|15081.6|15201.83|15081.83|15201.22|15081.22|10
1650323000000|2022-04-18 23:03:20|15201.46|15081.46|15201.34|15081.34|15201.46|15081.46|15201.11|15081.11|10
1650323010000|2022-04-18 23:03:30|15201.41|15081.41|15201.3|15081.3|15201.84|15081.84|15200.91|15080.91|10
1650323020000|2022-04-18 23:03:40|15201.53|15081.53|15202.02|15082.02|15202.05|15082.05|15201.28|15081.28|10
1650323030000|2022-04-18 23:03:50|15201.48|15081.48|15200.46|15080.46|15201.5|15081.5|15200.46|15080.46|10
1650323040000|2022-04-18 23:04:00|15200.65|15080.65|15200.39|15080.39|15200.65|15080.65|15200.3|15080.3|9
1650323050000|2022-04-18 23:04:10|15199.97|15079.97|15200.49|15080.49|15200.61|15080.61|15199.97|15079.97|10
1650323060000|2022-04-18 23:04:20|15199.6|15079.6|15200.75|15080.75|15201.14|15081.14|15199.6|15079.6|10
1650323070000|2022-04-18 23:04:30|15200.54|15080.54|15201.05|15081.05|15201.39|15081.39|15200.52|15080.52|10
1650323080000|2022-04-18 23:04:40|15201.14|15081.14|15201.57|15081.57|15201.64|15081.64|15200.68|15080.68|10
1650323090000|2022-04-18 23:04:50|15201.26|15081.26|15200.49|15080.49|15201.26|15081.26|15200.49|15080.49|9
1650323100000|2022-04-18 23:05:00|15200.38|15080.38|15200.31|15080.31|15200.38|15080.38|15200.08|15080.08|10
1650323110000|2022-04-18 23:05:10|15200.06|15080.06|15199.77|15079.77|15200.27|15080.27|15199.77|15079.77|9
1650323120000|2022-04-18 23:05:20|15199.54|15079.54|15199.15|15079.15|15199.71|15079.71|15199.08|15079.08|10
1650323130000|2022-04-18 23:05:30|15199.14|15079.14|15198.04|15078.04|15199.2|15079.2|15198.04|15078.04|9
1650323140000|2022-04-18 23:05:40|15197.44|15077.44|15195.88|15075.88|15197.44|15077.44|15195.88|15075.88|10
1650323150000|2022-04-18 23:05:50|15195.65|15075.65|15194.1|15074.1|15195.65|15075.65|15194.1|15074.1|10
1650323160000|2022-04-18 23:06:00|15193.41|15073.41|15193.03|15073.03|15193.41|15073.41|15192.79|15072.79|10
1650323170000|2022-04-18 23:06:10|15193.26|15073.26|15193.37|15073.37|15193.58|15073.58|15193.26|15073.26|10
1650323180000|2022-04-18 23:06:20|15193.64|15073.64|15193.66|15073.66|15193.66|15073.66|15193.35|15073.35|10
1650323190000|2022-04-18 23:06:30|15193.71|15073.71|15194.71|15074.71|15194.71|15074.71|15193.71|15073.71|10
1650323200000|2022-04-18 23:06:40|15194.8|15074.8|15194.98|15074.98|15195.2|15075.2|15194.8|15074.8|8
1650323210000|2022-04-18 23:06:50|15195.46|15075.46|15195.77|15075.77|15195.77|15075.77|15195.24|15075.24|9
1650323220000|2022-04-18 23:07:00|15195.86|15075.86|15195.77|15075.77|15195.98|15075.98|15195.69|15075.69|10
1650323230000|2022-04-18 23:07:10|15196.21|15076.21|15196.37|15076.37|15196.53|15076.53|15196.06|15076.06|10
1650323240000|2022-04-18 23:07:20|15196.08|15076.08|15194.61|15074.61|15196.08|15076.08|15194.6|15074.6|9
1650323250000|2022-04-18 23:07:30|15194.55|15074.55|15193.47|15073.47|15194.55|15074.55|15193.2|15073.2|10
1650323260000|2022-04-18 23:07:40|15193.35|15073.35|15193.03|15073.03|15193.56|15073.56|15193.03|15073.03|9
1650323270000|2022-04-18 23:07:50|15193.11|15073.11|15193|15073|15193.41|15073.41|15192.96|15072.96|10
1650323280000|2022-04-18 23:08:00|15193.04|15073.04|15191.78|15071.78|15193.04|15073.04|15191.71|15071.71|9
1650323290000|2022-04-18 23:08:10|15191.77|15071.77|15186|15066|15191.77|15071.77|15186|15066|10
1650323300000|2022-04-18 23:08:20|15184.9|15064.9|15183.29|15063.29|15185.12|15065.12|15183.29|15063.29|10
1650323310000|2022-04-18 23:08:30|15183.24|15063.24|15181.25|15061.25|15183.25|15063.25|15181.25|15061.25|10
1650323320000|2022-04-18 23:08:40|15181.29|15061.29|15179.1|15059.1|15181.29|15061.29|15179.1|15059.1|8
1650323330000|2022-04-18 23:08:50|15179.01|15059.01|15179.4|15059.4|15179.81|15059.81|15178.86|15058.86|9
1650323340000|2022-04-18 23:09:00|15179.2|15059.2|15178.5|15058.5|15179.5|15059.5|15178.21|15058.21|10
1650323350000|2022-04-18 23:09:10|15178.64|15058.64|15179.32|15059.32|15179.32|15059.32|15178.61|15058.61|10
1650323360000|2022-04-18 23:09:20|15179.51|15059.51|15180.98|15060.98|15180.98|15060.98|15179.51|15059.51|10
1650323370000|2022-04-18 23:09:30|15181.12|15061.12|15181.65|15061.65|15181.65|15061.65|15180.99|15060.99|10
1650323380000|2022-04-18 23:09:40|15181.23|15061.23|15181.94|15061.94|15181.94|15061.94|15181.2|15061.2|10
1650323390000|2022-04-18 23:09:50|15181.92|15061.92|15181.58|15061.58|15181.92|15061.92|15181.39|15061.39|10
1650323400000|2022-04-18 23:10:00|15181.63|15061.63|15181.54|15061.54|15181.73|15061.73|15181.08|15061.08|10
1650323410000|2022-04-18 23:10:10|15181.17|15061.17|15181.72|15061.72|15181.72|15061.72|15181.13|15061.13|10
1650323420000|2022-04-18 23:10:20|15181.84|15061.84|15182.05|15062.05|15182.31|15062.31|15181.84|15061.84|10
1650323430000|2022-04-18 23:10:30|15182.25|15062.25|15183.16|15063.16|15183.49|15063.49|15182.25|15062.25|10
1650323440000|2022-04-18 23:10:40|15184.1|15064.1|15185.42|15065.42|15185.49|15065.49|15184.1|15064.1|10
1650323450000|2022-04-18 23:10:50|15185.59|15065.59|15186.54|15066.54|15186.54|15066.54|15185.57|15065.57|9
1650323460000|2022-04-18 23:11:00|15186.47|15066.47|15186.93|15066.93|15186.93|15066.93|15186.38|15066.38|9
1650323470000|2022-04-18 23:11:10|15187.09|15067.09|15186.92|15066.92|15187.52|15067.52|15186.87|15066.87|9
1650323480000|2022-04-18 23:11:20|15187.32|15067.32|15188.14|15068.14|15188.38|15068.38|15187.23|15067.23|10
1650323490000|2022-04-18 23:11:30|15188.22|15068.22|15187.22|15067.22|15188.36|15068.36|15187.22|15067.22|9
1650323500000|2022-04-18 23:11:40|15187.01|15067.01|15185.73|15065.73|15187.01|15067.01|15185.73|15065.73|9
1650323510000|2022-04-18 23:11:50|15185.37|15065.37|15182.37|15062.37|15185.37|15065.37|15182.37|15062.37|9
1650323520000|2022-04-18 23:12:00|15182.96|15062.96|15178.93|15058.93|15182.96|15062.96|15178.93|15058.93|10
1650323530000|2022-04-18 23:12:10|15178.65|15058.65|15175.71|15055.71|15178.65|15058.65|15175.71|15055.71|10
1650323540000|2022-04-18 23:12:20|15176.11|15056.11|15176.13|15056.13|15176.3|15056.3|15176.02|15056.02|10
1650323550000|2022-04-18 23:12:30|15176.09|15056.09|15175.72|15055.72|15176.2|15056.2|15175.57|15055.57|10
1650323560000|2022-04-18 23:12:40|15175.57|15055.57|15174.72|15054.72|15175.57|15055.57|15174.68|15054.68|9
1650323570000|2022-04-18 23:12:50|15174.82|15054.82|15174.46|15054.46|15174.92|15054.92|15174.32|15054.32|10
1650323580000|2022-04-18 23:13:00|15174.47|15054.47|15175.05|15055.05|15175.05|15055.05|15174.45|15054.45|8
1650323590000|2022-04-18 23:13:10|15174.98|15054.98|15175.75|15055.75|15175.75|15055.75|15174.98|15054.98|10
1650323600000|2022-04-18 23:13:20|15175.8|15055.8|15175.92|15055.92|15175.95|15055.95|15175.64|15055.64|10
1650323610000|2022-04-18 23:13:30|15175.99|15055.99|15175.68|15055.68|15176.23|15056.23|15175.49|15055.49|10
1650323620000|2022-04-18 23:13:40|15175.4|15055.4|15173.55|15053.55|15175.4|15055.4|15173.55|15053.55|8
1650323630000|2022-04-18 23:13:50|15173.61|15053.61|15172.71|15052.71|15173.61|15053.61|15172.63|15052.63|8
1650323640000|2022-04-18 23:14:00|15172.87|15052.87|15170.94|15050.94|15172.87|15052.87|15170.94|15050.94|10
1650323650000|2022-04-18 23:14:10|15171.01|15051.01|15169.44|15049.44|15171.01|15051.01|15169.44|15049.44|10
1650323660000|2022-04-18 23:14:20|15169.35|15049.35|15168.03|15048.03|15169.35|15049.35|15168.03|15048.03|10
1650323670000|2022-04-18 23:14:30|15167.91|15047.91|15166.67|15046.67|15167.91|15047.91|15166.67|15046.67|9
1650323680000|2022-04-18 23:14:40|15167.57|15047.57|15167.18|15047.18|15167.61|15047.61|15167.12|15047.12|9
1650323690000|2022-04-18 23:14:50|15167.04|15047.04|15166.39|15046.39|15167.04|15047.04|15166.39|15046.39|10
1650323700000|2022-04-18 23:15:00|15166.36|15046.36|15167.09|15047.09|15167.09|15047.09|15165.85|15045.85|10
1650323710000|2022-04-18 23:15:10|15167.39|15047.39|15167.87|15047.87|15168.32|15048.32|15167.39|15047.39|10
1650323720000|2022-04-18 23:15:20|15167.89|15047.89|15167.34|15047.34|15167.89|15047.89|15167.34|15047.34|10
1650323730000|2022-04-18 23:15:30|15167.26|15047.26|15166.68|15046.68|15167.26|15047.26|15166.58|15046.58|9
1650323740000|2022-04-18 23:15:40|15166.69|15046.69|15167.01|15047.01|15167.15|15047.15|15166.66|15046.66|9
1650323750000|2022-04-18 23:15:50|15167.3|15047.3|15167.16|15047.16|15167.3|15047.3|15167.05|15047.05|8
1650323760000|2022-04-18 23:16:00|15167.55|15047.55|15170.37|15050.37|15170.41|15050.41|15167.55|15047.55|10
1650323770000|2022-04-18 23:16:10|15170.3|15050.3|15173.86|15053.86|15173.86|15053.86|15170.3|15050.3|10
1650323780000|2022-04-18 23:16:20|15174.51|15054.51|15175.3|15055.3|15175.4|15055.4|15174.34|15054.34|9
1650323790000|2022-04-18 23:16:30|15175.41|15055.41|15175.97|15055.97|15175.97|15055.97|15175.3|15055.3|10
1650323800000|2022-04-18 23:16:40|15176.84|15056.84|15179.57|15059.57|15179.57|15059.57|15176.84|15056.84|10
1650323810000|2022-04-18 23:16:50|15180.03|15060.03|15179.36|15059.36|15180.03|15060.03|15179.28|15059.28|9
1650323820000|2022-04-18 23:17:00|15179.46|15059.46|15180.42|15060.42|15180.56|15060.56|15179.46|15059.46|10
1650323830000|2022-04-18 23:17:10|15180.38|15060.38|15181.74|15061.74|15181.74|15061.74|15180.38|15060.38|10
1650323840000|2022-04-18 23:17:20|15181.88|15061.88|15182.79|15062.79|15182.79|15062.79|15181.88|15061.88|10
1650323850000|2022-04-18 23:17:30|15183.39|15063.39|15183.97|15063.97|15184.03|15064.03|15183.39|15063.39|8
1650323860000|2022-04-18 23:17:40|15183.72|15063.72|15185.69|15065.69|15185.69|15065.69|15183.72|15063.72|9
1650323870000|2022-04-18 23:17:50|15185.68|15065.68|15187.01|15067.01|15187.01|15067.01|15185.68|15065.68|10
1650323880000|2022-04-18 23:18:00|15187.03|15067.03|15189.69|15069.69|15190.21|15070.21|15187.03|15067.03|9
1650323890000|2022-04-18 23:18:10|15189.1|15069.1|15185.52|15065.52|15189.1|15069.1|15185.39|15065.39|9
1650323900000|2022-04-18 23:18:20|15185.55|15065.55|15184.6|15064.6|15185.8|15065.8|15184.6|15064.6|10
1650323910000|2022-04-18 23:18:30|15184.65|15064.65|15184.93|15064.93|15185.04|15065.04|15184.37|15064.37|10
1650323920000|2022-04-18 23:18:40|15185.11|15065.11|15185.97|15065.97|15185.97|15065.97|15185.01|15065.01|8
1650323930000|2022-04-18 23:18:50|15185.84|15065.84|15186.37|15066.37|15186.37|15066.37|15185.84|15065.84|9
1650323940000|2022-04-18 23:19:00|15186.48|15066.48|15187.13|15067.13|15187.13|15067.13|15186.34|15066.34|8
1650323950000|2022-04-18 23:19:10|15187.32|15067.32|15186.28|15066.28|15187.32|15067.32|15186.28|15066.28|9
1650323960000|2022-04-18 23:19:20|15186.19|15066.19|15185.32|15065.32|15186.21|15066.21|15185.19|15065.19|10
1650323970000|2022-04-18 23:19:30|15184.99|15064.99|15184.53|15064.53|15185.08|15065.08|15184.53|15064.53|10
1650323980000|2022-04-18 23:19:40|15184.26|15064.26|15184.13|15064.13|15184.63|15064.63|15184.13|15064.13|9
1650323990000|2022-04-18 23:19:50|15183.98|15063.98|15184.23|15064.23|15184.23|15064.23|15183.8|15063.8|10
1650324000000|2022-04-18 23:20:00|15184.94|15064.94|15186.85|15066.85|15186.85|15066.85|15184.94|15064.94|10
1650324010000|2022-04-18 23:20:10|15186.88|15066.88|15187.86|15067.86|15187.86|15067.86|15186.78|15066.78|10
1650324020000|2022-04-18 23:20:20|15188.38|15068.38|15188.69|15068.69|15188.71|15068.71|15188.21|15068.21|9
1650324030000|2022-04-18 23:20:30|15188.76|15068.76|15189.15|15069.15|15189.15|15069.15|15188.65|15068.65|9
1650324040000|2022-04-18 23:20:40|15189.11|15069.11|15190.28|15070.28|15190.28|15070.28|15189.03|15069.03|10
1650324050000|2022-04-18 23:20:50|15190.31|15070.31|15190.06|15070.06|15190.4|15070.4|15189.93|15069.93|9
1650324060000|2022-04-18 23:21:00|15190.63|15070.63|15190.72|15070.72|15190.85|15070.85|15190.6|15070.6|8
1650324070000|2022-04-18 23:21:10|15190.76|15070.76|15191.9|15071.9|15191.9|15071.9|15190.71|15070.71|10
1650324080000|2022-04-18 23:21:20|15192.3|15072.3|15197.2|15077.2|15197.39|15077.39|15192.3|15072.3|10
1650324090000|2022-04-18 23:21:30|15197.37|15077.37|15197.35|15077.35|15197.37|15077.37|15196.91|15076.91|8
1650324100000|2022-04-18 23:21:40|15197.53|15077.53|15197.17|15077.17|15197.53|15077.53|15197.03|15077.03|10
1650324110000|2022-04-18 23:21:50|15197.16|15077.16|15196.13|15076.13|15197.16|15077.16|15196.13|15076.13|9
1650324120000|2022-04-18 23:22:00|15196.24|15076.24|15195.15|15075.15|15196.24|15076.24|15194.65|15074.65|10
1650324130000|2022-04-18 23:22:10|15195.22|15075.22|15195.8|15075.8|15195.89|15075.89|15195.22|15075.22|10
1650324140000|2022-04-18 23:22:20|15195.81|15075.81|15195.82|15075.82|15195.82|15075.82|15195.38|15075.38|8
1650324150000|2022-04-18 23:22:30|15195.81|15075.81|15195.68|15075.68|15195.83|15075.83|15195.61|15075.61|9
1650324160000|2022-04-18 23:22:40|15195.45|15075.45|15194.84|15074.84|15195.52|15075.52|15194.84|15074.84|9
1650324170000|2022-04-18 23:22:50|15194.61|15074.61|15194.33|15074.33|15194.65|15074.65|15194.12|15074.12|10
1650324180000|2022-04-18 23:23:00|15194.2|15074.2|15192.36|15072.36|15194.26|15074.26|15192.32|15072.32|8
1650324190000|2022-04-18 23:23:10|15192.56|15072.56|15190.45|15070.45|15192.72|15072.72|15190.45|15070.45|10
1650324200000|2022-04-18 23:23:20|15190.47|15070.47|15189.5|15069.5|15190.59|15070.59|15189.5|15069.5|9
1650324210000|2022-04-18 23:23:30|15189.57|15069.57|15189.32|15069.32|15189.61|15069.61|15189.03|15069.03|10
1650324220000|2022-04-18 23:23:40|15189.35|15069.35|15189.64|15069.64|15189.68|15069.68|15189.18|15069.18|10
1650324230000|2022-04-18 23:23:50|15191.62|15071.62|15198.97|15078.97|15198.97|15078.97|15191.62|15071.62|10
1650324240000|2022-04-18 23:24:00|15199.2|15079.2|15200.6|15080.6|15201.06|15081.06|15199.2|15079.2|10
1650324250000|2022-04-18 23:24:10|15200.65|15080.65|15200.37|15080.37|15200.65|15080.65|15200.2|15080.2|10
1650324260000|2022-04-18 23:24:20|15200.41|15080.41|15200.8|15080.8|15200.8|15080.8|15200.26|15080.26|10
1650324270000|2022-04-18 23:24:30|15200.79|15080.79|15201.34|15081.34|15201.73|15081.73|15200.79|15080.79|10
1650324280000|2022-04-18 23:24:40|15201.18|15081.18|15201.99|15081.99|15202.08|15082.08|15201.18|15081.18|10
1650324290000|2022-04-18 23:24:50|15201.88|15081.88|15202.01|15082.01|15202.01|15082.01|15201.57|15081.57|9
1650324300000|2022-04-18 23:25:00|15202.03|15082.03|15200.34|15080.34|15202.03|15082.03|15200.34|15080.34|10
1650324310000|2022-04-18 23:25:10|15200.45|15080.45|15200.27|15080.27|15200.45|15080.45|15200.27|15080.27|8
1650324320000|2022-04-18 23:25:20|15200.11|15080.11|15199.16|15079.16|15200.11|15080.11|15199.16|15079.16|9
1650324330000|2022-04-18 23:25:30|15198.7|15078.7|15197.01|15077.01|15198.7|15078.7|15197.01|15077.01|8
1650324340000|2022-04-18 23:25:40|15196.19|15076.19|15194.73|15074.73|15196.19|15076.19|15194.73|15074.73|9
1650324350000|2022-04-18 23:25:50|15194.82|15074.82|15193.89|15073.89|15194.82|15074.82|15193.89|15073.89|10
1650324360000|2022-04-18 23:26:00|15194.1|15074.1|15192.31|15072.31|15194.1|15074.1|15192.31|15072.31|9
1650324370000|2022-04-18 23:26:10|15192.01|15072.01|15190.48|15070.48|15192.1|15072.1|15190.4|15070.4|10
1650324380000|2022-04-18 23:26:20|15190.76|15070.76|15188.97|15068.97|15190.96|15070.96|15188.97|15068.97|10
1650324390000|2022-04-18 23:26:30|15189|15069|15187.61|15067.61|15189|15069|15187.21|15067.21|10
1650324400000|2022-04-18 23:26:40|15187.54|15067.54|15188.74|15068.74|15188.74|15068.74|15186.84|15066.84|10
1650324410000|2022-04-18 23:26:50|15188.84|15068.84|15187.34|15067.34|15188.84|15068.84|15187.34|15067.34|10
1650324420000|2022-04-18 23:27:00|15187.36|15067.36|15186.74|15066.74|15187.55|15067.55|15186.74|15066.74|10
1650324430000|2022-04-18 23:27:10|15186.47|15066.47|15185.36|15065.36|15186.47|15066.47|15185.36|15065.36|10
1650324440000|2022-04-18 23:27:20|15185.43|15065.43|15184.72|15064.72|15185.45|15065.45|15184.58|15064.58|10
1650324450000|2022-04-18 23:27:30|15185.6|15065.6|15185.69|15065.69|15185.75|15065.75|15185.05|15065.05|10
1650324460000|2022-04-18 23:27:40|15185.68|15065.68|15184.46|15064.46|15185.68|15065.68|15184.46|15064.46|10
1650324470000|2022-04-18 23:27:50|15184.54|15064.54|15184.18|15064.18|15184.65|15064.65|15184.12|15064.12|10
1650324480000|2022-04-18 23:28:00|15184.09|15064.09|15183.76|15063.76|15184.09|15064.09|15183.64|15063.64|10
1650324490000|2022-04-18 23:28:10|15183.55|15063.55|15183.04|15063.04|15183.55|15063.55|15183.04|15063.04|10
1650324500000|2022-04-18 23:28:20|15183.13|15063.13|15183.3|15063.3|15183.44|15063.44|15183|15063|10
1650324510000|2022-04-18 23:28:30|15183.29|15063.29|15181.72|15061.72|15183.29|15063.29|15181.69|15061.69|9
1650324520000|2022-04-18 23:28:40|15181.82|15061.82|15181.76|15061.76|15182.37|15062.37|15181.53|15061.53|8
1650324530000|2022-04-18 23:28:50|15181.71|15061.71|15179.68|15059.68|15181.71|15061.71|15179.48|15059.48|10
1650324540000|2022-04-18 23:29:00|15179.7|15059.7|15179.14|15059.14|15179.88|15059.88|15179.14|15059.14|10
1650324550000|2022-04-18 23:29:10|15179.33|15059.33|15177.83|15057.83|15179.33|15059.33|15177.83|15057.83|10
1650324560000|2022-04-18 23:29:20|15177.9|15057.9|15176.81|15056.81|15177.9|15057.9|15176.48|15056.48|9
1650324570000|2022-04-18 23:29:30|15176.21|15056.21|15176|15056|15176.22|15056.22|15175.98|15055.98|8
1650324580000|2022-04-18 23:29:40|15175.94|15055.94|15175.33|15055.33|15175.94|15055.94|15175.28|15055.28|9
1650324590000|2022-04-18 23:29:50|15175.17|15055.17|15174.68|15054.68|15175.19|15055.19|15174.68|15054.68|8
1650324600000|2022-04-18 23:30:00|15174.76|15054.76|15175.11|15055.11|15175.24|15055.24|15174.76|15054.76|10
1650324610000|2022-04-18 23:30:10|15175.55|15055.55|15174.38|15054.38|15175.96|15055.96|15174.38|15054.38|9
1650324620000|2022-04-18 23:30:20|15174.28|15054.28|15175|15055|15175|15055|15173.69|15053.69|10
1650324630000|2022-04-18 23:30:30|15175.22|15055.22|15175.46|15055.46|15175.74|15055.74|15175.1|15055.1|9
1650324640000|2022-04-18 23:30:40|15175.64|15055.64|15175.21|15055.21|15176.38|15056.38|15175.13|15055.13|7
1650324650000|2022-04-18 23:30:50|15175.3|15055.3|15175.93|15055.93|15175.93|15055.93|15175.28|15055.28|10
1650324660000|2022-04-18 23:31:00|15175.91|15055.91|15175.18|15055.18|15175.91|15055.91|15175.15|15055.15|10
1650324670000|2022-04-18 23:31:10|15175.22|15055.22|15175.57|15055.57|15175.57|15055.57|15175.09|15055.09|10
1650324680000|2022-04-18 23:31:20|15175.28|15055.28|15176.39|15056.39|15176.39|15056.39|15175.28|15055.28|9
1650324690000|2022-04-18 23:31:30|15176.55|15056.55|15175.84|15055.84|15176.55|15056.55|15175.74|15055.74|10
1650324700000|2022-04-18 23:31:40|15175.78|15055.78|15174.75|15054.75|15175.86|15055.86|15174.75|15054.75|9
1650324710000|2022-04-18 23:31:50|15174.41|15054.41|15174.55|15054.55|15174.56|15054.56|15174.33|15054.33|10
1650324720000|2022-04-18 23:32:00|15174.09|15054.09|15174.55|15054.55|15174.55|15054.55|15173.88|15053.88|9
1650324730000|2022-04-18 23:32:10|15174.56|15054.56|15174.42|15054.42|15174.82|15054.82|15174.42|15054.42|9
1650324740000|2022-04-18 23:32:20|15174.35|15054.35|15174.37|15054.37|15174.71|15054.71|15174.15|15054.15|10
1650324750000|2022-04-18 23:32:30|15174.25|15054.25|15174.43|15054.43|15174.75|15054.75|15174.25|15054.25|9
1650324760000|2022-04-18 23:32:40|15174.46|15054.46|15174.68|15054.68|15174.75|15054.75|15174.42|15054.42|9
1650324770000|2022-04-18 23:32:50|15174.63|15054.63|15174.45|15054.45|15174.72|15054.72|15174.45|15054.45|6
1650324780000|2022-04-18 23:33:00|15174.36|15054.36|15174.42|15054.42|15174.42|15054.42|15174.13|15054.13|9
1650324790000|2022-04-18 23:33:10|15174.26|15054.26|15173.81|15053.81|15174.26|15054.26|15173.74|15053.74|8
1650324800000|2022-04-18 23:33:20|15172.82|15052.82|15171.82|15051.82|15172.82|15052.82|15171.81|15051.81|8
1650324810000|2022-04-18 23:33:30|15171.81|15051.81|15171.54|15051.54|15171.81|15051.81|15171.36|15051.36|8
1650324820000|2022-04-18 23:33:40|15171.63|15051.63|15171.52|15051.52|15171.64|15051.64|15171.32|15051.32|8
1650324830000|2022-04-18 23:33:50|15171.5|15051.5|15171.18|15051.18|15171.5|15051.5|15171.13|15051.13|10
1650324840000|2022-04-18 23:34:00|15170.96|15050.96|15170.14|15050.14|15170.96|15050.96|15170.14|15050.14|10
1650324850000|2022-04-18 23:34:10|15170.03|15050.03|15168.82|15048.82|15170.03|15050.03|15168.79|15048.79|10
1650324860000|2022-04-18 23:34:20|15168.73|15048.73|15168.22|15048.22|15168.73|15048.73|15167.96|15047.96|10
1650324870000|2022-04-18 23:34:30|15167.87|15047.87|15168.89|15048.89|15169.24|15049.24|15167.87|15047.87|10
1650324880000|2022-04-18 23:34:40|15168.85|15048.85|15170.43|15050.43|15170.43|15050.43|15168.85|15048.85|10
1650324890000|2022-04-18 23:34:50|15170.47|15050.47|15170.75|15050.75|15170.81|15050.81|15170.47|15050.47|8
1650324900000|2022-04-18 23:35:00|15170.99|15050.99|15171.39|15051.39|15171.39|15051.39|15170.83|15050.83|9
1650324910000|2022-04-18 23:35:10|15171.31|15051.31|15171.31|15051.31|15171.4|15051.4|15171.13|15051.13|10
1650324920000|2022-04-18 23:35:20|15171.24|15051.24|15172.17|15052.17|15172.17|15052.17|15171.24|15051.24|7
1650324930000|2022-04-18 23:35:30|15171.76|15051.76|15170.23|15050.23|15171.76|15051.76|15170.23|15050.23|10
1650324940000|2022-04-18 23:35:40|15169.45|15049.45|15168.08|15048.08|15169.45|15049.45|15168.08|15048.08|10
1650324950000|2022-04-18 23:35:50|15167.68|15047.68|15164.83|15044.83|15167.68|15047.68|15164.83|15044.83|9
1650324960000|2022-04-18 23:36:00|15165.09|15045.09|15162.34|15042.34|15165.27|15045.27|15162.34|15042.34|10
1650324970000|2022-04-18 23:36:10|15162.63|15042.63|15161.79|15041.79|15162.63|15042.63|15161.72|15041.72|10
1650324980000|2022-04-18 23:36:20|15161.71|15041.71|15161.7|15041.7|15161.93|15041.93|15161.54|15041.54|9
1650324990000|2022-04-18 23:36:30|15161.44|15041.44|15161.63|15041.63|15161.64|15041.64|15160.93|15040.93|10
1650325000000|2022-04-18 23:36:40|15161.98|15041.98|15162.16|15042.16|15162.23|15042.23|15161.88|15041.88|8
1650325010000|2022-04-18 23:36:50|15162.15|15042.15|15162.16|15042.16|15162.57|15042.57|15162.1|15042.1|10
1650325020000|2022-04-18 23:37:00|15162.32|15042.32|15161.34|15041.34|15162.37|15042.37|15161.34|15041.34|10
1650325030000|2022-04-18 23:37:10|15161.12|15041.12|15161.02|15041.02|15161.38|15041.38|15160.68|15040.68|10
1650325040000|2022-04-18 23:37:20|15161|15041|15160.97|15040.97|15161.03|15041.03|15160.63|15040.63|9
1650325050000|2022-04-18 23:37:30|15160.37|15040.37|15159.64|15039.64|15160.37|15040.37|15159.59|15039.59|8
1650325060000|2022-04-18 23:37:40|15159.62|15039.62|15159.2|15039.2|15159.73|15039.73|15158.83|15038.83|10
1650325070000|2022-04-18 23:37:50|15159.22|15039.22|15158.61|15038.61|15159.23|15039.23|15158.51|15038.51|9
1650325080000|2022-04-18 23:38:00|15158.57|15038.57|15151.71|15031.71|15158.57|15038.57|15151.68|15031.68|10
1650325090000|2022-04-18 23:38:10|15151.9|15031.9|15144.37|15024.37|15151.9|15031.9|15144.12|15024.12|10
1650325100000|2022-04-18 23:38:20|15143.71|15023.71|15141.06|15021.06|15143.74|15023.74|15141.06|15021.06|9
1650325110000|2022-04-18 23:38:30|15141.24|15021.24|15142.24|15022.24|15142.37|15022.37|15141.24|15021.24|9
1650325120000|2022-04-18 23:38:40|15142.33|15022.33|15143.22|15023.22|15143.22|15023.22|15142.33|15022.33|10
1650325130000|2022-04-18 23:38:50|15142.76|15022.76|15145.03|15025.03|15145.13|15025.13|15142.76|15022.76|10
1650325140000|2022-04-18 23:39:00|15144.97|15024.97|15145.47|15025.47|15147.27|15027.27|15144.68|15024.68|10
1650325150000|2022-04-18 23:39:10|15146.33|15026.33|15146.62|15026.62|15146.82|15026.82|15145.59|15025.59|10
1650325160000|2022-04-18 23:39:20|15147.03|15027.03|15147.12|15027.12|15147.86|15027.86|15147.03|15027.03|10
1650325170000|2022-04-18 23:39:30|15147.14|15027.14|15147.16|15027.16|15147.35|15027.35|15147.11|15027.11|8
1650325180000|2022-04-18 23:39:40|15147.12|15027.12|15145.83|15025.83|15147.12|15027.12|15145.81|15025.81|9
1650325190000|2022-04-18 23:39:50|15145.75|15025.75|15147.02|15027.02|15147.16|15027.16|15145.7|15025.7|10
1650325200000|2022-04-18 23:40:00|15146.99|15026.99|15148.72|15028.72|15148.72|15028.72|15146.8|15026.8|10
1650325210000|2022-04-18 23:40:10|15149.15|15029.15|15149.94|15029.94|15149.98|15029.98|15149.03|15029.03|9
1650325220000|2022-04-18 23:40:20|15149.7|15029.7|15150.01|15030.01|15150.08|15030.08|15149.7|15029.7|10
1650325230000|2022-04-18 23:40:30|15150.3|15030.3|15151.2|15031.2|15151.2|15031.2|15150.3|15030.3|9
1650325240000|2022-04-18 23:40:40|15151.11|15031.11|15150.75|15030.75|15151.2|15031.2|15150.57|15030.57|10
1650325250000|2022-04-18 23:40:50|15150.82|15030.82|15149.31|15029.31|15151.03|15031.03|15149.27|15029.27|10
1650325260000|2022-04-18 23:41:00|15149.49|15029.49|15149.74|15029.74|15149.74|15029.74|15148.83|15028.83|10
1650325270000|2022-04-18 23:41:10|15149.1|15029.1|15149.29|15029.29|15149.29|15029.29|15148.84|15028.84|9
1650325280000|2022-04-18 23:41:20|15149.48|15029.48|15148.07|15028.07|15149.48|15029.48|15148.07|15028.07|10
1650325290000|2022-04-18 23:41:30|15147.87|15027.87|15147.1|15027.1|15147.88|15027.88|15147.1|15027.1|9
1650325300000|2022-04-18 23:41:40|15147.21|15027.21|15147.39|15027.39|15147.4|15027.4|15147.11|15027.11|7
1650325310000|2022-04-18 23:41:50|15147.37|15027.37|15146.1|15026.1|15147.91|15027.91|15145.84|15025.84|10
1650325320000|2022-04-18 23:42:00|15146.2|15026.2|15145.99|15025.99|15146.44|15026.44|15145.99|15025.99|10
1650325330000|2022-04-18 23:42:10|15146.54|15026.54|15145.33|15025.33|15147.2|15027.2|15145.33|15025.33|10
1650325340000|2022-04-18 23:42:20|15145.25|15025.25|15143.73|15023.73|15145.25|15025.25|15143.73|15023.73|10
1650325350000|2022-04-18 23:42:30|15143.45|15023.45|15145.61|15025.61|15145.68|15025.68|15143.43|15023.43|10
1650325360000|2022-04-18 23:42:40|15146.34|15026.34|15147.29|15027.29|15147.29|15027.29|15146.34|15026.34|9
1650325370000|2022-04-18 23:42:50|15147.24|15027.24|15147.77|15027.77|15147.81|15027.81|15147.09|15027.09|8
1650325380000|2022-04-18 23:43:00|15148.24|15028.24|15149.77|15029.77|15149.77|15029.77|15148.24|15028.24|10
1650325390000|2022-04-18 23:43:10|15150.06|15030.06|15150.28|15030.28|15150.28|15030.28|15148.9|15028.9|10
1650325400000|2022-04-18 23:43:20|15150.2|15030.2|15153.18|15033.18|15153.18|15033.18|15150.2|15030.2|8
1650325410000|2022-04-18 23:43:30|15153.2|15033.2|15155.01|15035.01|15155.05|15035.05|15153.2|15033.2|10
1650325420000|2022-04-18 23:43:40|15154.98|15034.98|15156.53|15036.53|15156.82|15036.82|15154.75|15034.75|9
1650325430000|2022-04-18 23:43:50|15156.48|15036.48|15156.22|15036.22|15156.61|15036.61|15156.02|15036.02|10
1650325440000|2022-04-18 23:44:00|15156.2|15036.2|15155.98|15035.98|15156.32|15036.32|15155.94|15035.94|10
1650325450000|2022-04-18 23:44:10|15155.48|15035.48|15154.02|15034.02|15155.48|15035.48|15154.02|15034.02|9
1650325460000|2022-04-18 23:44:20|15154.03|15034.03|15153.35|15033.35|15154.03|15034.03|15153.35|15033.35|8
1650325470000|2022-04-18 23:44:30|15153.54|15033.54|15153.43|15033.43|15153.6|15033.6|15153.25|15033.25|10
1650325480000|2022-04-18 23:44:40|15153.47|15033.47|15153.43|15033.43|15153.59|15033.59|15153.14|15033.14|10
1650325490000|2022-04-18 23:44:50|15153.55|15033.55|15152.92|15032.92|15153.55|15033.55|15152.81|15032.81|9
1650325500000|2022-04-18 23:45:00|15153.03|15033.03|15154.56|15034.56|15154.56|15034.56|15152.8|15032.8|9
1650325510000|2022-04-18 23:45:10|15154.59|15034.59|15160.06|15040.06|15160.06|15040.06|15154.59|15034.59|10
1650325520000|2022-04-18 23:45:20|15159.02|15039.02|15171.45|15051.45|15171.45|15051.45|15159.02|15039.02|10
1650325530000|2022-04-18 23:45:30|15172|15052|15176.91|15056.91|15176.91|15056.91|15172|15052|10
1650325540000|2022-04-18 23:45:40|15177.32|15057.32|15180.67|15060.67|15181.99|15061.99|15177.32|15057.32|10
1650325550000|2022-04-18 23:45:50|15180.32|15060.32|15180.82|15060.82|15180.82|15060.82|15179.64|15059.64|10
1650325560000|2022-04-18 23:46:00|15180.45|15060.45|15182.37|15062.37|15182.37|15062.37|15180.45|15060.45|10
1650325570000|2022-04-18 23:46:10|15183.56|15063.56|15182.4|15062.4|15183.56|15063.56|15182.4|15062.4|10
1650325580000|2022-04-18 23:46:20|15182.57|15062.57|15182.4|15062.4|15183.01|15063.01|15181.63|15061.63|10
1650325590000|2022-04-18 23:46:30|15182.32|15062.32|15182.94|15062.94|15182.94|15062.94|15181.55|15061.55|10
1650325600000|2022-04-18 23:46:40|15183.38|15063.38|15181.75|15061.75|15183.47|15063.47|15181.75|15061.75|10
1650325610000|2022-04-18 23:46:50|15182.75|15062.75|15181|15061|15182.75|15062.75|15180.8|15060.8|10
1650325620000|2022-04-18 23:47:00|15180.83|15060.83|15180.03|15060.03|15180.83|15060.83|15179.65|15059.65|10
1650325630000|2022-04-18 23:47:10|15180.69|15060.69|15182|15062|15182|15062|15179.5|15059.5|10
1650325640000|2022-04-18 23:47:20|15181.58|15061.58|15183.38|15063.38|15183.39|15063.39|15181.58|15061.58|10
1650325650000|2022-04-18 23:47:30|15183.6|15063.6|15182.45|15062.45|15183.6|15063.6|15182.19|15062.19|10
1650325660000|2022-04-18 23:47:40|15182.09|15062.09|15182.26|15062.26|15182.59|15062.59|15181.93|15061.93|10
1650325670000|2022-04-18 23:47:50|15182.39|15062.39|15183.54|15063.54|15183.54|15063.54|15181.73|15061.73|10
1650325680000|2022-04-18 23:48:00|15183.72|15063.72|15183.57|15063.57|15183.72|15063.72|15183.49|15063.49|10
1650325690000|2022-04-18 23:48:10|15183.65|15063.65|15183.75|15063.75|15183.75|15063.75|15183.31|15063.31|10
1650325700000|2022-04-18 23:48:20|15183.82|15063.82|15184.07|15064.07|15184.17|15064.17|15183.63|15063.63|8
1650325710000|2022-04-18 23:48:30|15184.2|15064.2|15188.93|15068.93|15188.93|15068.93|15184.2|15064.2|10
1650325720000|2022-04-18 23:48:40|15189.08|15069.08|15189.56|15069.56|15189.97|15069.97|15189.08|15069.08|10
1650325730000|2022-04-18 23:48:50|15189.52|15069.52|15191.67|15071.67|15191.67|15071.67|15189.52|15069.52|10
1650325740000|2022-04-18 23:49:00|15191.81|15071.81|15192.79|15072.79|15192.97|15072.97|15191.49|15071.49|10
1650325750000|2022-04-18 23:49:10|15192.96|15072.96|15193.48|15073.48|15193.51|15073.51|15192.62|15072.62|10
1650325760000|2022-04-18 23:49:20|15193.36|15073.36|15192.44|15072.44|15193.36|15073.36|15192.44|15072.44|8
1650325770000|2022-04-18 23:49:30|15192.22|15072.22|15194.26|15074.26|15194.26|15074.26|15192.22|15072.22|10
1650325780000|2022-04-18 23:49:40|15194.5|15074.5|15194.56|15074.56|15194.67|15074.67|15194.13|15074.13|9
1650325790000|2022-04-18 23:49:50|15194.8|15074.8|15194.65|15074.65|15195.05|15075.05|15193.97|15073.97|10
1650325800000|2022-04-18 23:50:00|15194.54|15074.54|15195.88|15075.88|15196.02|15076.02|15194.54|15074.54|10
1650325810000|2022-04-18 23:50:10|15195.86|15075.86|15195.01|15075.01|15195.86|15075.86|15194.57|15074.57|10
1650325820000|2022-04-18 23:50:20|15194.57|15074.57|15193.28|15073.28|15194.57|15074.57|15193.28|15073.28|9
1650325830000|2022-04-18 23:50:30|15192.74|15072.74|15192.58|15072.58|15192.79|15072.79|15192.45|15072.45|9
1650325840000|2022-04-18 23:50:40|15192.49|15072.49|15192.02|15072.02|15192.49|15072.49|15191.42|15071.42|10
1650325850000|2022-04-18 23:50:50|15192.01|15072.01|15191.85|15071.85|15192.02|15072.02|15191.64|15071.64|9
1650325860000|2022-04-18 23:51:00|15192.09|15072.09|15191.65|15071.65|15192.09|15072.09|15191.26|15071.26|9
1650325870000|2022-04-18 23:51:10|15191.97|15071.97|15192.07|15072.07|15192.07|15072.07|15191.8|15071.8|9
1650325880000|2022-04-18 23:51:20|15191.86|15071.86|15191.16|15071.16|15192.1|15072.1|15191.02|15071.02|8
1650325890000|2022-04-18 23:51:30|15191.21|15071.21|15192.22|15072.22|15192.31|15072.31|15191.21|15071.21|10
1650325900000|2022-04-18 23:51:40|15192.39|15072.39|15194.41|15074.41|15194.41|15074.41|15192.39|15072.39|9
1650325910000|2022-04-18 23:51:50|15195.07|15075.07|15196.16|15076.16|15196.16|15076.16|15195.07|15075.07|10
1650325920000|2022-04-18 23:52:00|15195.8|15075.8|15195.79|15075.79|15196.45|15076.45|15195.74|15075.74|10
1650325930000|2022-04-18 23:52:10|15196.25|15076.25|15194.53|15074.53|15196.29|15076.29|15194.39|15074.39|10
1650325940000|2022-04-18 23:52:20|15194.43|15074.43|15196.26|15076.26|15196.29|15076.29|15194.43|15074.43|9
1650325950000|2022-04-18 23:52:30|15196.66|15076.66|15198.59|15078.59|15198.59|15078.59|15196.66|15076.66|10
1650325960000|2022-04-18 23:52:40|15198.68|15078.68|15197.99|15077.99|15198.77|15078.77|15197.99|15077.99|8
1650325970000|2022-04-18 23:52:50|15197.25|15077.25|15196.37|15076.37|15197.25|15077.25|15196.32|15076.32|10
1650325980000|2022-04-18 23:53:00|15196.38|15076.38|15196.67|15076.67|15196.67|15076.67|15195.75|15075.75|10
1650325990000|2022-04-18 23:53:10|15196.59|15076.59|15199.34|15079.34|15199.34|15079.34|15196.14|15076.14|10
1650326000000|2022-04-18 23:53:20|15199.04|15079.04|15195.17|15075.17|15199.63|15079.63|15195.17|15075.17|10
1650326010000|2022-04-18 23:53:30|15195.09|15075.09|15194.47|15074.47|15195.41|15075.41|15194.47|15074.47|9
1650326020000|2022-04-18 23:53:40|15193.86|15073.86|15197.77|15077.77|15197.77|15077.77|15192.61|15072.61|10
1650326030000|2022-04-18 23:53:50|15198.18|15078.18|15205.23|15085.23|15205.23|15085.23|15198.18|15078.18|10
1650326040000|2022-04-18 23:54:00|15204.82|15084.82|15205.56|15085.56|15206.11|15086.11|15204.82|15084.82|10
1650326050000|2022-04-18 23:54:10|15206.02|15086.02|15206.34|15086.34|15207.2|15087.2|15206.02|15086.02|10
1650326060000|2022-04-18 23:54:20|15205.84|15085.84|15204.99|15084.99|15206.03|15086.03|15204.99|15084.99|10
1650326070000|2022-04-18 23:54:30|15205.29|15085.29|15204.29|15084.29|15205.29|15085.29|15204.06|15084.06|10
1650326080000|2022-04-18 23:54:40|15204.32|15084.32|15204.16|15084.16|15204.53|15084.53|15204.16|15084.16|7
1650326090000|2022-04-18 23:54:50|15204.2|15084.2|15203.24|15083.24|15204.24|15084.24|15203.24|15083.24|9
1650326100000|2022-04-18 23:55:00|15203.17|15083.17|15202.61|15082.61|15203.3|15083.3|15202.61|15082.61|10
1650326110000|2022-04-18 23:55:10|15203.06|15083.06|15202.86|15082.86|15203.08|15083.08|15202.66|15082.66|10
1650326120000|2022-04-18 23:55:20|15202.9|15082.9|15202.4|15082.4|15203.33|15083.33|15202.24|15082.24|10
1650326130000|2022-04-18 23:55:30|15202.6|15082.6|15202.27|15082.27|15202.73|15082.73|15202.27|15082.27|10
1650326140000|2022-04-18 23:55:40|15202.34|15082.34|15202.44|15082.44|15202.56|15082.56|15202.23|15082.23|10
1650326150000|2022-04-18 23:55:50|15202.46|15082.46|15201.74|15081.74|15202.46|15082.46|15201.74|15081.74|10
1650326160000|2022-04-18 23:56:00|15201.7|15081.7|15200.99|15080.99|15201.7|15081.7|15200.97|15080.97|10
1650326170000|2022-04-18 23:56:10|15201.06|15081.06|15202.07|15082.07|15202.16|15082.16|15201.06|15081.06|9
1650326180000|2022-04-18 23:56:20|15202.64|15082.64|15202.42|15082.42|15202.68|15082.68|15202.25|15082.25|10
1650326190000|2022-04-18 23:56:30|15202.48|15082.48|15201.51|15081.51|15202.5|15082.5|15201.39|15081.39|10
1650326200000|2022-04-18 23:56:40|15201.76|15081.76|15201.04|15081.04|15201.76|15081.76|15201.04|15081.04|10
1650326210000|2022-04-18 23:56:50|15201.01|15081.01|15200.27|15080.27|15201.01|15081.01|15200.07|15080.07|10
1650326220000|2022-04-18 23:57:00|15200.33|15080.33|15199.85|15079.85|15200.33|15080.33|15199.85|15079.85|9
1650326230000|2022-04-18 23:57:10|15199.72|15079.72|15199|15079|15199.87|15079.87|15198.85|15078.85|10
1650326240000|2022-04-18 23:57:20|15199.21|15079.21|15193.42|15073.42|15199.21|15079.21|15192.65|15072.65|10
1650326250000|2022-04-18 23:57:30|15193.19|15073.19|15193.41|15073.41|15193.41|15073.41|15192.86|15072.86|9
1650326260000|2022-04-18 23:57:40|15193.38|15073.38|15194.08|15074.08|15194.34|15074.34|15193.37|15073.37|10
1650326270000|2022-04-18 23:57:50|15194.24|15074.24|15194.14|15074.14|15194.28|15074.28|15193.77|15073.77|10
1650326280000|2022-04-18 23:58:00|15194.01|15074.01|15194.62|15074.62|15194.9|15074.9|15194.01|15074.01|7
1650326290000|2022-04-18 23:58:10|15194.75|15074.75|15192.89|15072.89|15194.75|15074.75|15192.89|15072.89|10
1650326300000|2022-04-18 23:58:20|15192.87|15072.87|15193.27|15073.27|15193.27|15073.27|15192.84|15072.84|9
1650326310000|2022-04-18 23:58:30|15193.46|15073.46|15193.47|15073.47|15193.55|15073.55|15193.14|15073.14|10
1650326320000|2022-04-18 23:58:40|15193.35|15073.35|15194.03|15074.03|15194.53|15074.53|15193.35|15073.35|10
1650326330000|2022-04-18 23:58:50|15194.34|15074.34|15196.48|15076.48|15196.85|15076.85|15194.13|15074.13|9
1650326340000|2022-04-18 23:59:00|15196.22|15076.22|15195.55|15075.55|15196.54|15076.54|15195.37|15075.37|10
1650326350000|2022-04-18 23:59:10|15195.68|15075.68|15195.34|15075.34|15195.72|15075.72|15195.25|15075.25|9
1650326360000|2022-04-18 23:59:20|15193.84|15073.84|15192.85|15072.85|15193.84|15073.84|15192.82|15072.82|10
1650326370000|2022-04-18 23:59:30|15192.94|15072.94|15192.53|15072.53|15193|15073|15192.53|15072.53|10
1650326380000|2022-04-18 23:59:40|15192.72|15072.72|15192.93|15072.93|15193.15|15073.15|15192.72|15072.72|8
1650326390000|2022-04-18 23:59:50|15192.94|15072.94|15193.99|15073.99|15194.53|15074.53|15192.89|15072.89|10
1650326400000|2022-04-19 00:00:00|15193.81|15073.81|15194.29|15074.29|15194.47|15074.47|15193.81|15073.81|10
1650326410000|2022-04-19 00:00:10|15194.24|15074.24|15194.46|15074.46|15194.49|15074.49|15193.97|15073.97|10
1650326420000|2022-04-19 00:00:20|15194.33|15074.33|15194.3|15074.3|15194.33|15074.33|15194.06|15074.06|9
1650326430000|2022-04-19 00:00:30|15194.11|15074.11|15194.19|15074.19|15194.67|15074.67|15193.8|15073.8|9
1650326440000|2022-04-19 00:00:40|15194.17|15074.17|15195.38|15075.38|15195.38|15075.38|15193.69|15073.69|10
1650326450000|2022-04-19 00:00:50|15195.48|15075.48|15196.01|15076.01|15196.26|15076.26|15195.48|15075.48|9
1650326460000|2022-04-19 00:01:00|15195.91|15075.91|15195.51|15075.51|15195.91|15075.91|15195.51|15075.51|10
1650326470000|2022-04-19 00:01:10|15196.07|15076.07|15196.17|15076.17|15196.56|15076.56|15195.91|15075.91|10
1650326480000|2022-04-19 00:01:20|15196.31|15076.31|15195.8|15075.8|15196.31|15076.31|15195.56|15075.56|10
1650326490000|2022-04-19 00:01:30|15195.56|15075.56|15194.79|15074.79|15195.56|15075.56|15194.28|15074.28|9
1650326500000|2022-04-19 00:01:40|15194.57|15074.57|15194.04|15074.04|15194.58|15074.58|15193.7|15073.7|10
1650326510000|2022-04-19 00:01:50|15194.27|15074.27|15194.59|15074.59|15194.85|15074.85|15194.26|15074.26|9
1650326520000|2022-04-19 00:02:00|15194.7|15074.7|15195.42|15075.42|15195.42|15075.42|15194.2|15074.2|10
1650326530000|2022-04-19 00:02:10|15194.76|15074.76|15195.18|15075.18|15195.85|15075.85|15194.76|15074.76|10
1650326540000|2022-04-19 00:02:20|15195.32|15075.32|15196.35|15076.35|15196.35|15076.35|15195.32|15075.32|9
1650326550000|2022-04-19 00:02:30|15196|15076|15198.37|15078.37|15198.37|15078.37|15196|15076|10
1650326560000|2022-04-19 00:02:40|15198.68|15078.68|15201.15|15081.15|15201.15|15081.15|15198.68|15078.68|10
1650326570000|2022-04-19 00:02:50|15201.12|15081.12|15202.99|15082.99|15203.23|15083.23|15201.12|15081.12|10
1650326580000|2022-04-19 00:03:00|15202.72|15082.72|15198.67|15078.67|15202.91|15082.91|15198.67|15078.67|10
1650326590000|2022-04-19 00:03:10|15198.32|15078.32|15211.45|15091.45|15211.45|15091.45|15198.32|15078.32|10
1650326600000|2022-04-19 00:03:20|15213.06|15093.06|15216.06|15096.06|15216.06|15096.06|15212.53|15092.53|10
1650326610000|2022-04-19 00:03:30|15215.87|15095.87|15224.19|15104.19|15224.19|15104.19|15215.87|15095.87|10
1650326620000|2022-04-19 00:03:40|15224.99|15104.99|15224.18|15104.18|15225.86|15105.86|15224.18|15104.18|10
1650326630000|2022-04-19 00:03:50|15223.18|15103.18|15221.61|15101.61|15223.52|15103.52|15221.61|15101.61|10
1650326640000|2022-04-19 00:04:00|15222|15102|15217.65|15097.65|15222.62|15102.62|15217.65|15097.65|10
1650326650000|2022-04-19 00:04:10|15216.95|15096.95|15216.52|15096.52|15218.31|15098.31|15216.52|15096.52|10
1650326660000|2022-04-19 00:04:20|15216.28|15096.28|15214.55|15094.55|15217.39|15097.39|15214.55|15094.55|10
1650326670000|2022-04-19 00:04:30|15214.69|15094.69|15214.85|15094.85|15215.51|15095.51|15213.75|15093.75|10
1650326680000|2022-04-19 00:04:40|15214.57|15094.57|15211.62|15091.62|15215.43|15095.43|15211.62|15091.62|9
1650326690000|2022-04-19 00:04:50|15211.82|15091.82|15210.28|15090.28|15211.85|15091.85|15210.25|15090.25|10
1650326700000|2022-04-19 00:05:00|15209.84|15089.84|15207.02|15087.02|15210|15090|15207.02|15087.02|8
1650326710000|2022-04-19 00:05:10|15206.97|15086.97|15206.48|15086.48|15207.09|15087.09|15206.48|15086.48|10
1650326720000|2022-04-19 00:05:20|15207.21|15087.21|15206.09|15086.09|15207.24|15087.24|15205.98|15085.98|10
1650326730000|2022-04-19 00:05:30|15206.11|15086.11|15205.18|15085.18|15206.2|15086.2|15205.18|15085.18|10
1650326740000|2022-04-19 00:05:40|15205.36|15085.36|15205.19|15085.19|15205.38|15085.38|15205.1|15085.1|10
1650326750000|2022-04-19 00:05:50|15205.16|15085.16|15205.07|15085.07|15205.69|15085.69|15205.07|15085.07|10
1650326760000|2022-04-19 00:06:00|15205.79|15085.79|15205.85|15085.85|15206.15|15086.15|15205.41|15085.41|9
1650326770000|2022-04-19 00:06:10|15205.96|15085.96|15207.79|15087.79|15207.79|15087.79|15205.96|15085.96|10
1650326780000|2022-04-19 00:06:20|15207.82|15087.82|15209.31|15089.31|15209.31|15089.31|15207.82|15087.82|10
1650326790000|2022-04-19 00:06:30|15209.26|15089.26|15212.24|15092.24|15212.27|15092.27|15209.26|15089.26|10
1650326800000|2022-04-19 00:06:40|15212.61|15092.61|15213.33|15093.33|15213.36|15093.36|15212.61|15092.61|9
1650326810000|2022-04-19 00:06:50|15213.18|15093.18|15216.02|15096.02|15216.02|15096.02|15213.18|15093.18|10
1650326820000|2022-04-19 00:07:00|15216.21|15096.21|15217.29|15097.29|15218.27|15098.27|15216.21|15096.21|9
1650326830000|2022-04-19 00:07:10|15217.1|15097.1|15217.48|15097.48|15217.48|15097.48|15215.87|15095.87|10
1650326840000|2022-04-19 00:07:20|15218.8|15098.8|15221.29|15101.29|15221.48|15101.48|15218.8|15098.8|10
1650326850000|2022-04-19 00:07:30|15221.48|15101.48|15221.97|15101.97|15221.97|15101.97|15221.11|15101.11|9
1650326860000|2022-04-19 00:07:40|15221.83|15101.83|15226.09|15106.09|15226.36|15106.36|15221.83|15101.83|10
1650326870000|2022-04-19 00:07:50|15226.08|15106.08|15226.95|15106.95|15226.95|15106.95|15225.83|15105.83|10
1650326880000|2022-04-19 00:08:00|15227.07|15107.07|15226.87|15106.87|15227.19|15107.19|15226.87|15106.87|10
1650326890000|2022-04-19 00:08:10|15227|15107|15226.29|15106.29|15227|15107|15225.32|15105.32|10
1650326900000|2022-04-19 00:08:20|15226.9|15106.9|15227.37|15107.37|15227.37|15107.37|15226.82|15106.82|10
1650326910000|2022-04-19 00:08:30|15228.26|15108.26|15231.34|15111.34|15231.34|15111.34|15228.26|15108.26|10
1650326920000|2022-04-19 00:08:40|15231.96|15111.96|15240.35|15120.35|15240.35|15120.35|15231.96|15111.96|10
1650326930000|2022-04-19 00:08:50|15241.73|15121.73|15249.12|15129.12|15249.12|15129.12|15241.73|15121.73|10
1650326940000|2022-04-19 00:09:00|15249.33|15129.33|15250.35|15130.35|15250.61|15130.61|15249.33|15129.33|10
1650326950000|2022-04-19 00:09:10|15250.43|15130.43|15250.15|15130.15|15251.42|15131.42|15250.15|15130.15|10
1650326960000|2022-04-19 00:09:20|15249.79|15129.79|15248.38|15128.38|15249.79|15129.79|15248.38|15128.38|10
1650326970000|2022-04-19 00:09:30|15248.63|15128.63|15247.14|15127.14|15248.63|15128.63|15246.6|15126.6|10
1650326980000|2022-04-19 00:09:40|15246.84|15126.84|15247.5|15127.5|15247.5|15127.5|15246.03|15126.03|10
1650326990000|2022-04-19 00:09:50|15247.65|15127.65|15248.05|15128.05|15248.8|15128.8|15247.65|15127.65|9
1650327000000|2022-04-19 00:10:00|15249.13|15129.13|15249.8|15129.8|15249.84|15129.84|15248.99|15128.99|10
1650327010000|2022-04-19 00:10:10|15248.8|15128.8|15247.02|15127.02|15248.8|15128.8|15247.02|15127.02|10
1650327020000|2022-04-19 00:10:20|15247.13|15127.13|15245.03|15125.03|15247.13|15127.13|15245.03|15125.03|10
1650327030000|2022-04-19 00:10:30|15244.74|15124.74|15242.99|15122.99|15245.16|15125.16|15242.91|15122.91|10
1650327040000|2022-04-19 00:10:40|15243.26|15123.26|15242.66|15122.66|15243.26|15123.26|15242.66|15122.66|10
1650327050000|2022-04-19 00:10:50|15242.9|15122.9|15242.66|15122.66|15243.07|15123.07|15242.4|15122.4|9
1650327060000|2022-04-19 00:11:00|15242.36|15122.36|15242.94|15122.94|15243.2|15123.2|15242.27|15122.27|9
1650327070000|2022-04-19 00:11:10|15243.01|15123.01|15242.23|15122.23|15243.01|15123.01|15242.18|15122.18|10
1650327080000|2022-04-19 00:11:20|15242.29|15122.29|15236.39|15116.39|15242.43|15122.43|15234.36|15114.36|10
1650327090000|2022-04-19 00:11:30|15231.44|15111.44|15230.82|15110.82|15232.9|15112.9|15229.13|15109.13|10
1650327100000|2022-04-19 00:11:40|15230.68|15110.68|15231.05|15111.05|15231.49|15111.49|15230.1|15110.1|10
1650327110000|2022-04-19 00:11:50|15231.2|15111.2|15233.1|15113.1|15234.01|15114.01|15231.2|15111.2|10
1650327120000|2022-04-19 00:12:00|15233.18|15113.18|15235.13|15115.13|15235.13|15115.13|15232.93|15112.93|10
1650327130000|2022-04-19 00:12:10|15235.06|15115.06|15234.54|15114.54|15235.85|15115.85|15234.54|15114.54|10
1650327140000|2022-04-19 00:12:20|15234.44|15114.44|15234.72|15114.72|15235.38|15115.38|15234.38|15114.38|10
1650327150000|2022-04-19 00:12:30|15234.6|15114.6|15235.44|15115.44|15235.54|15115.54|15234.53|15114.53|9
1650327160000|2022-04-19 00:12:40|15236.14|15116.14|15238.86|15118.86|15238.86|15118.86|15236.14|15116.14|10
1650327170000|2022-04-19 00:12:50|15239.66|15119.66|15242.76|15122.76|15242.76|15122.76|15239.66|15119.66|10
1650327180000|2022-04-19 00:13:00|15242.8|15122.8|15247.79|15127.79|15247.79|15127.79|15242.8|15122.8|10
1650327190000|2022-04-19 00:13:10|15247.74|15127.74|15252.68|15132.68|15252.68|15132.68|15247.74|15127.74|10
1650327200000|2022-04-19 00:13:20|15253.34|15133.34|15257|15137|15257|15137|15253.34|15133.34|10
1650327210000|2022-04-19 00:13:30|15258.78|15138.78|15268.18|15148.18|15268.18|15148.18|15258.78|15138.78|10
1650327220000|2022-04-19 00:13:40|15269.55|15149.55|15305.63|15185.63|15305.63|15185.63|15269.55|15149.55|10
1650327230000|2022-04-19 00:13:50|15306.25|15186.25|15308.54|15188.54|15309.72|15189.72|15306.25|15186.25|10
1650327240000|2022-04-19 00:14:00|15308.53|15188.53|15309.98|15189.98|15310.5|15190.5|15308.06|15188.06|10
1650327250000|2022-04-19 00:14:10|15310.17|15190.17|15307.7|15187.7|15310.35|15190.35|15307.7|15187.7|10
1650327260000|2022-04-19 00:14:20|15307.62|15187.62|15307.31|15187.31|15307.62|15187.62|15307.15|15187.15|9
1650327270000|2022-04-19 00:14:30|15307.14|15187.14|15305.91|15185.91|15308.15|15188.15|15305.38|15185.38|10
1650327280000|2022-04-19 00:14:40|15305.5|15185.5|15304.5|15184.5|15305.86|15185.86|15304.32|15184.32|10
1650327290000|2022-04-19 00:14:50|15304.79|15184.79|15308.19|15188.19|15308.19|15188.19|15304.79|15184.79|10
1650327300000|2022-04-19 00:15:00|15309.82|15189.82|15315.49|15195.49|15315.49|15195.49|15309.82|15189.82|10
1650327310000|2022-04-19 00:15:10|15314.79|15194.79|15313.11|15193.11|15315.72|15195.72|15313.11|15193.11|10
1650327320000|2022-04-19 00:15:20|15312.92|15192.92|15312.59|15192.59|15314.05|15194.05|15312.59|15192.59|10
1650327330000|2022-04-19 00:15:30|15312.64|15192.64|15309.2|15189.2|15312.64|15192.64|15309.2|15189.2|10
1650327340000|2022-04-19 00:15:40|15309.23|15189.23|15309.09|15189.09|15309.7|15189.7|15309.02|15189.02|10
1650327350000|2022-04-19 00:15:50|15309.35|15189.35|15306.62|15186.62|15309.35|15189.35|15306.53|15186.53|9
1650327360000|2022-04-19 00:16:00|15306.95|15186.95|15306.41|15186.41|15306.95|15186.95|15306.36|15186.36|10
1650327370000|2022-04-19 00:16:10|15306.64|15186.64|15305.48|15185.48|15306.66|15186.66|15305.4|15185.4|10
1650327380000|2022-04-19 00:16:20|15305.68|15185.68|15304.64|15184.64|15306.03|15186.03|15304.6|15184.6|10
1650327390000|2022-04-19 00:16:30|15304.2|15184.2|15301.33|15181.33|15304.2|15184.2|15301.33|15181.33|10
1650327400000|2022-04-19 00:16:40|15301.04|15181.04|15295.94|15175.94|15301.89|15181.89|15295.94|15175.94|10
1650327410000|2022-04-19 00:16:50|15293.07|15173.07|15293.15|15173.15|15294.3|15174.3|15292.73|15172.73|9
1650327420000|2022-04-19 00:17:00|15292.77|15172.77|15290.21|15170.21|15293|15173|15289.3|15169.3|10
1650327430000|2022-04-19 00:17:10|15288.96|15168.96|15287.36|15167.36|15288.96|15168.96|15287.36|15167.36|10
1650327440000|2022-04-19 00:17:20|15286.79|15166.79|15286.59|15166.59|15286.79|15166.79|15285.89|15165.89|10
1650327450000|2022-04-19 00:17:30|15286.22|15166.22|15284.54|15164.54|15286.22|15166.22|15284.54|15164.54|10
1650327460000|2022-04-19 00:17:40|15283.95|15163.95|15282.95|15162.95|15283.95|15163.95|15282.53|15162.53|10
1650327470000|2022-04-19 00:17:50|15282.87|15162.87|15282.75|15162.75|15283.03|15163.03|15282.43|15162.43|10
1650327480000|2022-04-19 00:18:00|15282.59|15162.59|15280.28|15160.28|15282.9|15162.9|15280.02|15160.02|10
1650327490000|2022-04-19 00:18:10|15279.69|15159.69|15274.65|15154.65|15279.75|15159.75|15274.65|15154.65|10
1650327500000|2022-04-19 00:18:20|15273.72|15153.72|15270.37|15150.37|15274.67|15154.67|15270.37|15150.37|10
1650327510000|2022-04-19 00:18:30|15270.21|15150.21|15267.77|15147.77|15270.21|15150.21|15267.71|15147.71|10
1650327520000|2022-04-19 00:18:40|15267.79|15147.79|15269.33|15149.33|15269.33|15149.33|15267.46|15147.46|10
1650327530000|2022-04-19 00:18:50|15269.15|15149.15|15267.68|15147.68|15269.44|15149.44|15267.68|15147.68|10
1650327540000|2022-04-19 00:19:00|15267.89|15147.89|15267.42|15147.42|15267.89|15147.89|15267.13|15147.13|10
1650327550000|2022-04-19 00:19:10|15267.27|15147.27|15267.79|15147.79|15268.16|15148.16|15267.27|15147.27|10
1650327560000|2022-04-19 00:19:20|15267.78|15147.78|15264.68|15144.68|15267.78|15147.78|15264.68|15144.68|10
1650327570000|2022-04-19 00:19:30|15264.55|15144.55|15264.12|15144.12|15264.55|15144.55|15264.02|15144.02|9
1650327580000|2022-04-19 00:19:40|15263.4|15143.4|15262.44|15142.44|15263.56|15143.56|15262.44|15142.44|10
1650327590000|2022-04-19 00:19:50|15262.25|15142.25|15261.97|15141.97|15262.87|15142.87|15261.63|15141.63|9
1650327600000|2022-04-19 00:20:00|15261.99|15141.99|15261.44|15141.44|15262.08|15142.08|15261.06|15141.06|10
1650327610000|2022-04-19 00:20:10|15261.21|15141.21|15259.95|15139.95|15261.23|15141.23|15259.95|15139.95|10
1650327620000|2022-04-19 00:20:20|15259.94|15139.94|15259.18|15139.18|15260.01|15140.01|15259.18|15139.18|9
1650327630000|2022-04-19 00:20:30|15259.15|15139.15|15257.43|15137.43|15259.15|15139.15|15257.43|15137.43|9
1650327640000|2022-04-19 00:20:40|15257.5|15137.5|15255.53|15135.53|15257.5|15137.5|15255.37|15135.37|10
1650327650000|2022-04-19 00:20:50|15255.17|15135.17|15255.19|15135.19|15255.99|15135.99|15255.17|15135.17|10
1650327660000|2022-04-19 00:21:00|15255.22|15135.22|15256.11|15136.11|15256.11|15136.11|15255.15|15135.15|10
1650327670000|2022-04-19 00:21:10|15256.14|15136.14|15256.72|15136.72|15256.72|15136.72|15255.99|15135.99|10
1650327680000|2022-04-19 00:21:20|15256.79|15136.79|15256.93|15136.93|15257.39|15137.39|15256.74|15136.74|9
1650327690000|2022-04-19 00:21:30|15257.19|15137.19|15258.91|15138.91|15258.91|15138.91|15257.13|15137.13|10
1650327700000|2022-04-19 00:21:40|15259.57|15139.57|15260.94|15140.94|15261.15|15141.15|15259.49|15139.49|10
1650327710000|2022-04-19 00:21:50|15261.85|15141.85|15262.04|15142.04|15262.13|15142.13|15261.81|15141.81|10
1650327720000|2022-04-19 00:22:00|15262.21|15142.21|15261.95|15141.95|15262.38|15142.38|15261.73|15141.73|10
1650327730000|2022-04-19 00:22:10|15261.98|15141.98|15261.72|15141.72|15261.98|15141.98|15261.56|15141.56|9
1650327740000|2022-04-19 00:22:20|15261.68|15141.68|15261.51|15141.51|15261.68|15141.68|15261.37|15141.37|10
1650327750000|2022-04-19 00:22:30|15261.73|15141.73|15261.92|15141.92|15261.92|15141.92|15261.49|15141.49|10
1650327760000|2022-04-19 00:22:40|15262.08|15142.08|15261.87|15141.87|15262.19|15142.19|15261.36|15141.36|8
1650327770000|2022-04-19 00:22:50|15261.77|15141.77|15262.48|15142.48|15262.48|15142.48|15261.77|15141.77|10
1650327780000|2022-04-19 00:23:00|15262.47|15142.47|15262.62|15142.62|15262.62|15142.62|15262.4|15142.4|10
1650327790000|2022-04-19 00:23:10|15262.73|15142.73|15262.04|15142.04|15263.21|15143.21|15262.04|15142.04|10
1650327800000|2022-04-19 00:23:20|15260.99|15140.99|15258.25|15138.25|15261.25|15141.25|15258.25|15138.25|10
1650327810000|2022-04-19 00:23:30|15257.54|15137.54|15256.19|15136.19|15257.62|15137.62|15255.97|15135.97|10
1650327820000|2022-04-19 00:23:40|15256.06|15136.06|15253.73|15133.73|15256.06|15136.06|15253.73|15133.73|10
1650327830000|2022-04-19 00:23:50|15252.99|15132.99|15251.31|15131.31|15252.99|15132.99|15250.72|15130.72|9
1650327840000|2022-04-19 00:24:00|15251.29|15131.29|15247.35|15127.35|15251.29|15131.29|15247.35|15127.35|10
1650327850000|2022-04-19 00:24:10|15246.84|15126.84|15243.45|15123.45|15246.84|15126.84|15243.45|15123.45|10
1650327860000|2022-04-19 00:24:20|15243.34|15123.34|15242.72|15122.72|15243.34|15123.34|15242|15122|10
1650327870000|2022-04-19 00:24:30|15242.49|15122.49|15243.5|15123.5|15243.65|15123.65|15242.49|15122.49|9
1650327880000|2022-04-19 00:24:40|15243.62|15123.62|15243.63|15123.63|15244.05|15124.05|15243.35|15123.35|10
1650327890000|2022-04-19 00:24:50|15243.39|15123.39|15242.15|15122.15|15243.39|15123.39|15242.07|15122.07|10
1650327900000|2022-04-19 00:25:00|15242.42|15122.42|15242.98|15122.98|15242.98|15122.98|15242.01|15122.01|9
1650327910000|2022-04-19 00:25:10|15243.26|15123.26|15245.01|15125.01|15245.01|15125.01|15243.26|15123.26|10
1650327920000|2022-04-19 00:25:20|15245.51|15125.51|15247.08|15127.08|15247.11|15127.11|15245.51|15125.51|7
1650327930000|2022-04-19 00:25:30|15247.21|15127.21|15247.69|15127.69|15247.69|15127.69|15247.01|15127.01|10
1650327940000|2022-04-19 00:25:40|15247.66|15127.66|15245.72|15125.72|15248.01|15128.01|15245.72|15125.72|9
1650327950000|2022-04-19 00:25:50|15245.73|15125.73|15245.18|15125.18|15245.73|15125.73|15245.18|15125.18|9
1650327960000|2022-04-19 00:26:00|15245.14|15125.14|15245.04|15125.04|15245.67|15125.67|15245.04|15125.04|10
1650327970000|2022-04-19 00:26:10|15245.01|15125.01|15244.63|15124.63|15245.32|15125.32|15244.63|15124.63|9
1650327980000|2022-04-19 00:26:20|15244.83|15124.83|15246.16|15126.16|15246.16|15126.16|15244.83|15124.83|9
1650327990000|2022-04-19 00:26:30|15246.32|15126.32|15247.85|15127.85|15247.85|15127.85|15246.32|15126.32|9
1650328000000|2022-04-19 00:26:40|15247.81|15127.81|15247.76|15127.76|15247.93|15127.93|15247.74|15127.74|9
1650328010000|2022-04-19 00:26:50|15247.77|15127.77|15248.55|15128.55|15248.55|15128.55|15247.66|15127.66|10
1650328020000|2022-04-19 00:27:00|15248.58|15128.58|15250.9|15130.9|15250.9|15130.9|15248.58|15128.58|10
1650328030000|2022-04-19 00:27:10|15251.45|15131.45|15252.99|15132.99|15252.99|15132.99|15251.45|15131.45|10
1650328040000|2022-04-19 00:27:20|15253.12|15133.12|15253.33|15133.33|15253.65|15133.65|15253.01|15133.01|10
1650328050000|2022-04-19 00:27:30|15253.36|15133.36|15252.93|15132.93|15253.36|15133.36|15252.48|15132.48|10
1650328060000|2022-04-19 00:27:40|15252.88|15132.88|15253.9|15133.9|15253.9|15133.9|15252.49|15132.49|10
1650328070000|2022-04-19 00:27:50|15253.85|15133.85|15252.96|15132.96|15253.85|15133.85|15252.93|15132.93|9
1650328080000|2022-04-19 00:28:00|15252.86|15132.86|15250.87|15130.87|15252.86|15132.86|15250.87|15130.87|10
1650328090000|2022-04-19 00:28:10|15251.19|15131.19|15251.41|15131.41|15251.48|15131.48|15251.15|15131.15|10
1650328100000|2022-04-19 00:28:20|15251.2|15131.2|15251.69|15131.69|15251.71|15131.71|15251.17|15131.17|9
1650328110000|2022-04-19 00:28:30|15251.76|15131.76|15252.1|15132.1|15252.11|15132.11|15251.65|15131.65|9
1650328120000|2022-04-19 00:28:40|15252.12|15132.12|15252.89|15132.89|15253.09|15133.09|15252.09|15132.09|10
1650328130000|2022-04-19 00:28:50|15253.39|15133.39|15253.82|15133.82|15253.83|15133.83|15253.39|15133.39|10
1650328140000|2022-04-19 00:29:00|15253.76|15133.76|15252.99|15132.99|15253.76|15133.76|15252.86|15132.86|9
1650328150000|2022-04-19 00:29:10|15252.97|15132.97|15253.73|15133.73|15253.73|15133.73|15252.97|15132.97|10
1650328160000|2022-04-19 00:29:20|15253.69|15133.69|15254.33|15134.33|15254.33|15134.33|15253.69|15133.69|9
1650328170000|2022-04-19 00:29:30|15254.38|15134.38|15255.3|15135.3|15255.3|15135.3|15254.38|15134.38|10
1650328180000|2022-04-19 00:29:40|15255.22|15135.22|15257.36|15137.36|15257.36|15137.36|15255.22|15135.22|9
1650328190000|2022-04-19 00:29:50|15257.95|15137.95|15258.85|15138.85|15258.86|15138.86|15257.95|15137.95|10
1650328200000|2022-04-19 00:30:00|15258.62|15138.62|15258.59|15138.59|15259.42|15139.42|15258.59|15138.59|10
1650328210000|2022-04-19 00:30:10|15258.48|15138.48|15258.98|15138.98|15259.61|15139.61|15258.48|15138.48|10
1650328220000|2022-04-19 00:30:20|15258.74|15138.74|15258.18|15138.18|15259.26|15139.26|15258.18|15138.18|10
1650328230000|2022-04-19 00:30:30|15258.27|15138.27|15258.17|15138.17|15258.51|15138.51|15257.89|15137.89|9
1650328240000|2022-04-19 00:30:40|15259.77|15139.77|15268.5|15148.5|15268.5|15148.5|15258.79|15138.79|10
1650328250000|2022-04-19 00:30:50|15274.16|15154.16|15281.89|15161.89|15281.96|15161.96|15274.16|15154.16|9
1650328260000|2022-04-19 00:31:00|15281.79|15161.79|15279.02|15159.02|15281.79|15161.79|15279.02|15159.02|10
1650328270000|2022-04-19 00:31:10|15279.75|15159.75|15280.17|15160.17|15280.77|15160.77|15278.86|15158.86|10
1650328280000|2022-04-19 00:31:20|15278.4|15158.4|15278.97|15158.97|15279.88|15159.88|15277.74|15157.74|10
1650328290000|2022-04-19 00:31:30|15279.96|15159.96|15277.72|15157.72|15279.96|15159.96|15277.31|15157.31|10
1650328300000|2022-04-19 00:31:40|15277.54|15157.54|15276.37|15156.37|15277.67|15157.67|15276.37|15156.37|10
1650328310000|2022-04-19 00:31:50|15279.27|15159.27|15278.33|15158.33|15279.92|15159.92|15278.03|15158.03|10
1650328320000|2022-04-19 00:32:00|15281.93|15161.93|15287.45|15167.45|15290.16|15170.16|15280.41|15160.41|10
1650328330000|2022-04-19 00:32:10|15299.28|15179.28|15326.29|15206.29|15326.29|15206.29|15299.28|15179.28|10
1650328340000|2022-04-19 00:32:20|15325.42|15205.42|15327.82|15207.82|15327.82|15207.82|15323.55|15203.55|10
1650328350000|2022-04-19 00:32:30|15326.46|15206.46|15320.58|15200.58|15326.46|15206.46|15320.1|15200.1|10
1650328360000|2022-04-19 00:32:40|15319.46|15199.46|15319.48|15199.48|15319.57|15199.57|15318.27|15198.27|10
1650328370000|2022-04-19 00:32:50|15319.73|15199.73|15319.84|15199.84|15320.15|15200.15|15318.11|15198.11|10
1650328380000|2022-04-19 00:33:00|15319.63|15199.63|15321.55|15201.55|15321.65|15201.65|15319.63|15199.63|10
1650328390000|2022-04-19 00:33:10|15321.59|15201.59|15322.31|15202.31|15322.31|15202.31|15321.07|15201.07|10
1650328400000|2022-04-19 00:33:20|15322.1|15202.1|15320.92|15200.92|15322.17|15202.17|15320.7|15200.7|10
1650328410000|2022-04-19 00:33:30|15320.59|15200.59|15314.17|15194.17|15320.59|15200.59|15314.17|15194.17|10
1650328420000|2022-04-19 00:33:40|15314.05|15194.05|15311.07|15191.07|15314.05|15194.05|15310.72|15190.72|10
1650328430000|2022-04-19 00:33:50|15311.49|15191.49|15310.7|15190.7|15311.49|15191.49|15310.08|15190.08|10
1650328440000|2022-04-19 00:34:00|15311.3|15191.3|15313.64|15193.64|15313.7|15193.7|15311.25|15191.25|10
1650328450000|2022-04-19 00:34:10|15313.63|15193.63|15313.88|15193.88|15314.63|15194.63|15313.55|15193.55|10
1650328460000|2022-04-19 00:34:20|15313.55|15193.55|15312.68|15192.68|15314.2|15194.2|15312.6|15192.6|10
1650328470000|2022-04-19 00:34:30|15312.83|15192.83|15312.29|15192.29|15312.83|15192.83|15311.36|15191.36|9
1650328480000|2022-04-19 00:34:40|15311.38|15191.38|15310.93|15190.93|15311.71|15191.71|15310.07|15190.07|10
1650328490000|2022-04-19 00:34:50|15310.53|15190.53|15308.51|15188.51|15310.53|15190.53|15307.46|15187.46|10
1650328500000|2022-04-19 00:35:00|15308.01|15188.01|15307.2|15187.2|15308.49|15188.49|15307.2|15187.2|10
1650328510000|2022-04-19 00:35:10|15307.3|15187.3|15308.23|15188.23|15308.23|15188.23|15307.09|15187.09|10
1650328520000|2022-04-19 00:35:20|15306.62|15186.62|15302.9|15182.9|15307.78|15187.78|15302.4|15182.4|10
1650328530000|2022-04-19 00:35:30|15301.8|15181.8|15288.89|15168.89|15301.8|15181.8|15288.89|15168.89|10
1650328540000|2022-04-19 00:35:40|15287.5|15167.5|15286.78|15166.78|15287.5|15167.5|15286.7|15166.7|10
1650328550000|2022-04-19 00:35:50|15285.73|15165.73|15287.97|15167.97|15288.05|15168.05|15285.73|15165.73|10
1650328560000|2022-04-19 00:36:00|15287.59|15167.59|15288.93|15168.93|15289.06|15169.06|15287.59|15167.59|10
1650328570000|2022-04-19 00:36:10|15288.89|15168.89|15290.57|15170.57|15290.7|15170.7|15288.1|15168.1|10
1650328580000|2022-04-19 00:36:20|15290.71|15170.71|15291.1|15171.1|15291.35|15171.35|15290.05|15170.05|10
1650328590000|2022-04-19 00:36:30|15290.72|15170.72|15291.11|15171.11|15291.18|15171.18|15289.43|15169.43|10
1650328600000|2022-04-19 00:36:40|15290.64|15170.64|15287.79|15167.79|15290.64|15170.64|15286.48|15166.48|10
1650328610000|2022-04-19 00:36:50|15287.66|15167.66|15286.27|15166.27|15287.66|15167.66|15286.09|15166.09|10
1650328620000|2022-04-19 00:37:00|15286.28|15166.28|15284.86|15164.86|15286.53|15166.53|15284.44|15164.44|9
1650328630000|2022-04-19 00:37:10|15285.27|15165.27|15284.77|15164.77|15285.7|15165.7|15284.56|15164.56|10
1650328640000|2022-04-19 00:37:20|15284.85|15164.85|15285.41|15165.41|15285.41|15165.41|15284.49|15164.49|9
1650328650000|2022-04-19 00:37:30|15284.87|15164.87|15286.05|15166.05|15286.36|15166.36|15284.87|15164.87|10
1650328660000|2022-04-19 00:37:40|15285.76|15165.76|15287.31|15167.31|15287.31|15167.31|15285.36|15165.36|10
1650328670000|2022-04-19 00:37:50|15288.15|15168.15|15289.6|15169.6|15289.6|15169.6|15287.99|15167.99|10
1650328680000|2022-04-19 00:38:00|15289.73|15169.73|15289.77|15169.77|15290.35|15170.35|15289|15169|10
1650328690000|2022-04-19 00:38:10|15288.64|15168.64|15288.67|15168.67|15290.08|15170.08|15288.45|15168.45|10
1650328700000|2022-04-19 00:38:20|15287.78|15167.78|15286.17|15166.17|15288.36|15168.36|15286.17|15166.17|10
1650328710000|2022-04-19 00:38:30|15287|15167|15286.38|15166.38|15287.19|15167.19|15285.71|15165.71|9
1650328720000|2022-04-19 00:38:40|15286.11|15166.11|15287.69|15167.69|15288.21|15168.21|15286.11|15166.11|10
1650328730000|2022-04-19 00:38:50|15288.23|15168.23|15290.38|15170.38|15290.38|15170.38|15287.86|15167.86|10
1650328740000|2022-04-19 00:39:00|15289.66|15169.66|15292.47|15172.47|15292.47|15172.47|15289.66|15169.66|10
1650328750000|2022-04-19 00:39:10|15292.7|15172.7|15293.83|15173.83|15294.21|15174.21|15292.7|15172.7|10
1650328760000|2022-04-19 00:39:20|15294|15174|15293.37|15173.37|15294|15174|15293.37|15173.37|10
1650328770000|2022-04-19 00:39:30|15293.31|15173.31|15296.13|15176.13|15296.13|15176.13|15293.31|15173.31|9
1650328780000|2022-04-19 00:39:40|15296.11|15176.11|15296.22|15176.22|15296.84|15176.84|15296.11|15176.11|10
1650328790000|2022-04-19 00:39:50|15295.43|15175.43|15293.37|15173.37|15295.48|15175.48|15293.37|15173.37|10
1650328800000|2022-04-19 00:40:00|15293.97|15173.97|15289.31|15169.31|15293.97|15173.97|15289.31|15169.31|10
1650328810000|2022-04-19 00:40:10|15289|15169|15286.53|15166.53|15289|15169|15286.48|15166.48|9
1650328820000|2022-04-19 00:40:20|15286.35|15166.35|15285.04|15165.04|15286.55|15166.55|15285.04|15165.04|10
1650328830000|2022-04-19 00:40:30|15285.11|15165.11|15283.28|15163.28|15285.11|15165.11|15283.28|15163.28|10
1650328840000|2022-04-19 00:40:40|15282.2|15162.2|15280.23|15160.23|15282.2|15162.2|15280.23|15160.23|9
1650328850000|2022-04-19 00:40:50|15279.93|15159.93|15278.34|15158.34|15280.17|15160.17|15278.34|15158.34|10
1650328860000|2022-04-19 00:41:00|15278.05|15158.05|15277.1|15157.1|15278.35|15158.35|15276.9|15156.9|10
1650328870000|2022-04-19 00:41:10|15277.29|15157.29|15276.63|15156.63|15277.29|15157.29|15276.28|15156.28|10
1650328880000|2022-04-19 00:41:20|15276.57|15156.57|15276.44|15156.44|15277.13|15157.13|15276.44|15156.44|10
1650328890000|2022-04-19 00:41:30|15275.89|15155.89|15275.11|15155.11|15275.89|15155.89|15275.11|15155.11|10
1650328900000|2022-04-19 00:41:40|15275.12|15155.12|15275.01|15155.01|15275.12|15155.12|15274.76|15154.76|10
1650328910000|2022-04-19 00:41:50|15274.95|15154.95|15274.14|15154.14|15274.95|15154.95|15274.14|15154.14|10
1650328920000|2022-04-19 00:42:00|15274.15|15154.15|15272.83|15152.83|15274.15|15154.15|15272.56|15152.56|10
1650328930000|2022-04-19 00:42:10|15272.91|15152.91|15272.58|15152.58|15272.91|15152.91|15272.34|15152.34|10
1650328940000|2022-04-19 00:42:20|15272.6|15152.6|15272.53|15152.53|15273|15153|15272.53|15152.53|10
1650328950000|2022-04-19 00:42:30|15272.6|15152.6|15271.43|15151.43|15272.6|15152.6|15271.43|15151.43|10
1650328960000|2022-04-19 00:42:40|15271.3|15151.3|15270.5|15150.5|15271.3|15151.3|15270.43|15150.43|10
1650328970000|2022-04-19 00:42:50|15270.47|15150.47|15266.1|15146.1|15270.47|15150.47|15266.1|15146.1|10
1650328980000|2022-04-19 00:43:00|15266.81|15146.81|15266.15|15146.15|15267.01|15147.01|15266.15|15146.15|10
1650328990000|2022-04-19 00:43:10|15266.19|15146.19|15263.55|15143.55|15266.19|15146.19|15263.55|15143.55|10
1650329000000|2022-04-19 00:43:20|15263.32|15143.32|15262.99|15142.99|15263.32|15143.32|15262.81|15142.81|9
1650329010000|2022-04-19 00:43:30|15262.82|15142.82|15262.55|15142.55|15262.82|15142.82|15262.01|15142.01|10
1650329020000|2022-04-19 00:43:40|15262.83|15142.83|15263.43|15143.43|15263.43|15143.43|15262.83|15142.83|8
1650329030000|2022-04-19 00:43:50|15263.9|15143.9|15263.33|15143.33|15263.93|15143.93|15263.14|15143.14|10
1650329040000|2022-04-19 00:44:00|15263.19|15143.19|15262.51|15142.51|15263.19|15143.19|15262.21|15142.21|10
1650329050000|2022-04-19 00:44:10|15262.4|15142.4|15263.89|15143.89|15263.89|15143.89|15262.4|15142.4|9
1650329060000|2022-04-19 00:44:20|15263.99|15143.99|15263.92|15143.92|15264.35|15144.35|15263.7|15143.7|10
1650329070000|2022-04-19 00:44:30|15264.02|15144.02|15264.97|15144.97|15264.97|15144.97|15264.02|15144.02|10
1650329080000|2022-04-19 00:44:40|15264.88|15144.88|15264.29|15144.29|15265.37|15145.37|15264.25|15144.25|9
1650329090000|2022-04-19 00:44:50|15264.18|15144.18|15263.38|15143.38|15264.54|15144.54|15263.38|15143.38|10
1650329100000|2022-04-19 00:45:00|15263.06|15143.06|15263.04|15143.04|15263.71|15143.71|15262.99|15142.99|10
1650329110000|2022-04-19 00:45:10|15262.69|15142.69|15263.68|15143.68|15263.68|15143.68|15262.63|15142.63|10
1650329120000|2022-04-19 00:45:20|15264.12|15144.12|15267.77|15147.77|15267.77|15147.77|15264.12|15144.12|10
1650329130000|2022-04-19 00:45:30|15267.91|15147.91|15269.54|15149.54|15269.96|15149.96|15267.76|15147.76|10
1650329140000|2022-04-19 00:45:40|15270.13|15150.13|15269.96|15149.96|15270.19|15150.19|15269.66|15149.66|10
1650329150000|2022-04-19 00:45:50|15270.08|15150.08|15270.03|15150.03|15271.13|15151.13|15270.03|15150.03|10
1650329160000|2022-04-19 00:46:00|15270.08|15150.08|15268.63|15148.63|15270.38|15150.38|15268.63|15148.63|10
1650329170000|2022-04-19 00:46:10|15268.48|15148.48|15267.5|15147.5|15268.48|15148.48|15266.68|15146.68|10
1650329180000|2022-04-19 00:46:20|15266.95|15146.95|15265.78|15145.78|15267.04|15147.04|15265.78|15145.78|10
1650329190000|2022-04-19 00:46:30|15265.79|15145.79|15264.01|15144.01|15265.79|15145.79|15263.95|15143.95|9
1650329200000|2022-04-19 00:46:40|15263.22|15143.22|15261.67|15141.67|15263.22|15143.22|15261.67|15141.67|10
1650329210000|2022-04-19 00:46:50|15261.09|15141.09|15260.87|15140.87|15261.24|15141.24|15260.61|15140.61|10
1650329220000|2022-04-19 00:47:00|15260.85|15140.85|15260.01|15140.01|15260.95|15140.95|15260.01|15140.01|9
1650329230000|2022-04-19 00:47:10|15259.98|15139.98|15260.89|15140.89|15261.24|15141.24|15259.98|15139.98|10
1650329240000|2022-04-19 00:47:20|15261.03|15141.03|15260.85|15140.85|15261.03|15141.03|15259.97|15139.97|10
1650329250000|2022-04-19 00:47:30|15260.77|15140.77|15257.88|15137.88|15260.86|15140.86|15257.88|15137.88|10
1650329260000|2022-04-19 00:47:40|15257.61|15137.61|15253.98|15133.98|15257.61|15137.61|15253.98|15133.98|10
1650329270000|2022-04-19 00:47:50|15254.12|15134.12|15252.44|15132.44|15254.12|15134.12|15252.43|15132.43|10
1650329280000|2022-04-19 00:48:00|15252.59|15132.59|15252.45|15132.45|15252.65|15132.65|15252.37|15132.37|9
1650329290000|2022-04-19 00:48:10|15252.46|15132.46|15252|15132|15252.59|15132.59|15251.71|15131.71|10
1650329300000|2022-04-19 00:48:20|15252.07|15132.07|15253.24|15133.24|15253.24|15133.24|15251.74|15131.74|9
1650329310000|2022-04-19 00:48:30|15253.65|15133.65|15254.29|15134.29|15254.81|15134.81|15253.63|15133.63|10
1650329320000|2022-04-19 00:48:40|15254.1|15134.1|15252.91|15132.91|15254.1|15134.1|15252.65|15132.65|10
1650329330000|2022-04-19 00:48:50|15252.98|15132.98|15251.75|15131.75|15252.98|15132.98|15251.75|15131.75|9
1650329340000|2022-04-19 00:49:00|15251.73|15131.73|15251.37|15131.37|15252.11|15132.11|15250.97|15130.97|10
1650329350000|2022-04-19 00:49:10|15251.35|15131.35|15244.45|15124.45|15251.35|15131.35|15244.45|15124.45|10
1650329360000|2022-04-19 00:49:20|15243.97|15123.97|15237.42|15117.42|15243.97|15123.97|15236.55|15116.55|10
1650329370000|2022-04-19 00:49:30|15237.41|15117.41|15234.69|15114.69|15237.41|15117.41|15234.69|15114.69|10
1650329380000|2022-04-19 00:49:40|15234.22|15114.22|15233.53|15113.53|15234.22|15114.22|15233.5|15113.5|9
1650329390000|2022-04-19 00:49:50|15233.39|15113.39|15233.75|15113.75|15234.4|15114.4|15233.27|15113.27|9
1650329400000|2022-04-19 00:50:00|15233.89|15113.89|15230.71|15110.71|15233.89|15113.89|15230.71|15110.71|10
1650329410000|2022-04-19 00:50:10|15231.37|15111.37|15230.77|15110.77|15231.5|15111.5|15230.43|15110.43|10
1650329420000|2022-04-19 00:50:20|15230.59|15110.59|15229.82|15109.82|15230.97|15110.97|15228.77|15108.77|10
1650329430000|2022-04-19 00:50:30|15229.74|15109.74|15226.81|15106.81|15229.74|15109.74|15226.81|15106.81|10
1650329440000|2022-04-19 00:50:40|15226.78|15106.78|15227.09|15107.09|15227.09|15107.09|15226.24|15106.24|10
1650329450000|2022-04-19 00:50:50|15226.73|15106.73|15227.59|15107.59|15227.59|15107.59|15226.73|15106.73|10
1650329460000|2022-04-19 00:51:00|15227.57|15107.57|15228.96|15108.96|15229.26|15109.26|15227.57|15107.57|9
1650329470000|2022-04-19 00:51:10|15229.16|15109.16|15231.38|15111.38|15231.38|15111.38|15229.16|15109.16|10
1650329480000|2022-04-19 00:51:20|15233.22|15113.22|15232.9|15112.9|15233.89|15113.89|15231.56|15111.56|10
1650329490000|2022-04-19 00:51:30|15232.99|15112.99|15234.22|15114.22|15234.6|15114.6|15232.99|15112.99|10
1650329500000|2022-04-19 00:51:40|15234|15114|15233.78|15113.78|15235.4|15115.4|15233.48|15113.48|10
1650329510000|2022-04-19 00:51:50|15235.23|15115.23|15234.03|15114.03|15235.83|15115.83|15234.03|15114.03|10
1650329520000|2022-04-19 00:52:00|15234.07|15114.07|15233.67|15113.67|15234.28|15114.28|15233.55|15113.55|10
1650329530000|2022-04-19 00:52:10|15233.7|15113.7|15235.48|15115.48|15235.48|15115.48|15233.7|15113.7|9
1650329540000|2022-04-19 00:52:20|15236.41|15116.41|15240.74|15120.74|15240.74|15120.74|15236.41|15116.41|10
1650329550000|2022-04-19 00:52:30|15241.16|15121.16|15242.73|15122.73|15243.1|15123.1|15241.16|15121.16|10
1650329560000|2022-04-19 00:52:40|15243.01|15123.01|15245.29|15125.29|15245.44|15125.44|15243.01|15123.01|10
1650329570000|2022-04-19 00:52:50|15245.17|15125.17|15245.23|15125.23|15245.95|15125.95|15245.03|15125.03|9
1650329580000|2022-04-19 00:53:00|15245.31|15125.31|15245.48|15125.48|15246.8|15126.8|15245.31|15125.31|10
1650329590000|2022-04-19 00:53:10|15244.89|15124.89|15244.8|15124.8|15244.98|15124.98|15244.53|15124.53|10
1650329600000|2022-04-19 00:53:20|15244.68|15124.68|15244.99|15124.99|15245.13|15125.13|15244.44|15124.44|10
1650329610000|2022-04-19 00:53:30|15245.01|15125.01|15244.93|15124.93|15245.01|15125.01|15244.58|15124.58|9
1650329620000|2022-04-19 00:53:40|15245.01|15125.01|15244.83|15124.83|15245.27|15125.27|15244.73|15124.73|10
1650329630000|2022-04-19 00:53:50|15245.07|15125.07|15244.44|15124.44|15245.07|15125.07|15244.44|15124.44|10
1650329640000|2022-04-19 00:54:00|15243.97|15123.97|15243.91|15123.91|15244.36|15124.36|15243.76|15123.76|9
1650329650000|2022-04-19 00:54:10|15243.58|15123.58|15243.92|15123.92|15243.92|15123.92|15243.56|15123.56|10
1650329660000|2022-04-19 00:54:20|15244.23|15124.23|15249.7|15129.7|15249.7|15129.7|15244.1|15124.1|10
1650329670000|2022-04-19 00:54:30|15250.08|15130.08|15250.58|15130.58|15250.58|15130.58|15249.68|15129.68|10
1650329680000|2022-04-19 00:54:40|15250.96|15130.96|15251.64|15131.64|15251.77|15131.77|15250.89|15130.89|10
1650329690000|2022-04-19 00:54:50|15251.88|15131.88|15250.2|15130.2|15251.92|15131.92|15250.2|15130.2|10
1650329700000|2022-04-19 00:55:00|15250.33|15130.33|15250.22|15130.22|15250.34|15130.34|15249.71|15129.71|10
1650329710000|2022-04-19 00:55:10|15250.18|15130.18|15250.36|15130.36|15250.66|15130.66|15250.11|15130.11|10
1650329720000|2022-04-19 00:55:20|15250.37|15130.37|15249.89|15129.89|15250.37|15130.37|15249.46|15129.46|9
1650329730000|2022-04-19 00:55:30|15249.32|15129.32|15249.12|15129.12|15249.32|15129.32|15249.1|15129.1|10
1650329740000|2022-04-19 00:55:40|15249.27|15129.27|15250.16|15130.16|15250.16|15130.16|15249.06|15129.06|10
1650329750000|2022-04-19 00:55:50|15249.9|15129.9|15251.04|15131.04|15251.04|15131.04|15249.9|15129.9|10
1650329760000|2022-04-19 00:56:00|15251.27|15131.27|15252.16|15132.16|15252.16|15132.16|15251.26|15131.26|10
1650329770000|2022-04-19 00:56:10|15252.08|15132.08|15252.76|15132.76|15252.89|15132.89|15252.08|15132.08|10
1650329780000|2022-04-19 00:56:20|15252.49|15132.49|15252.2|15132.2|15252.83|15132.83|15252.2|15132.2|9
1650329790000|2022-04-19 00:56:30|15252.02|15132.02|15252.27|15132.27|15252.27|15132.27|15251.93|15131.93|10
1650329800000|2022-04-19 00:56:40|15252.68|15132.68|15254.25|15134.25|15254.25|15134.25|15252.37|15132.37|8
1650329810000|2022-04-19 00:56:50|15254.38|15134.38|15255.24|15135.24|15255.63|15135.63|15254.38|15134.38|10
1650329820000|2022-04-19 00:57:00|15255.2|15135.2|15252.81|15132.81|15255.2|15135.2|15252.81|15132.81|10
1650329830000|2022-04-19 00:57:10|15252.55|15132.55|15248.28|15128.28|15252.55|15132.55|15248.28|15128.28|10
1650329840000|2022-04-19 00:57:20|15246.97|15126.97|15244.51|15124.51|15246.97|15126.97|15244.51|15124.51|10
1650329850000|2022-04-19 00:57:30|15243.58|15123.58|15241.88|15121.88|15244.13|15124.13|15241.86|15121.86|10
1650329860000|2022-04-19 00:57:40|15241.85|15121.85|15243.32|15123.32|15243.32|15123.32|15241.52|15121.52|10
1650329870000|2022-04-19 00:57:50|15243.49|15123.49|15243.13|15123.13|15243.92|15123.92|15243.13|15123.13|10
1650329880000|2022-04-19 00:58:00|15243.37|15123.37|15241.92|15121.92|15243.57|15123.57|15241.92|15121.92|10
1650329890000|2022-04-19 00:58:10|15241.73|15121.73|15241.43|15121.43|15241.76|15121.76|15241.21|15121.21|10
1650329900000|2022-04-19 00:58:20|15241.57|15121.57|15241.68|15121.68|15241.73|15121.73|15241.5|15121.5|9
1650329910000|2022-04-19 00:58:30|15241.83|15121.83|15240.67|15120.67|15241.84|15121.84|15240.6|15120.6|10
1650329920000|2022-04-19 00:58:40|15241.03|15121.03|15242.58|15122.58|15242.58|15122.58|15241.03|15121.03|10
1650329930000|2022-04-19 00:58:50|15242.38|15122.38|15242.67|15122.67|15242.67|15122.67|15241.87|15121.87|10
1650329940000|2022-04-19 00:59:00|15242.66|15122.66|15243.05|15123.05|15243.1|15123.1|15242.66|15122.66|8
1650329950000|2022-04-19 00:59:10|15243.15|15123.15|15244.09|15124.09|15244.09|15124.09|15243|15123|10
1650329960000|2022-04-19 00:59:20|15244.58|15124.58|15245.56|15125.56|15245.81|15125.81|15244.58|15124.58|10
1650329970000|2022-04-19 00:59:30|15245.52|15125.52|15244.99|15124.99|15245.69|15125.69|15244.96|15124.96|9
1650329980000|2022-04-19 00:59:40|15244.98|15124.98|15243.33|15123.33|15244.99|15124.99|15243.33|15123.33|10
1650329990000|2022-04-19 00:59:50|15242.48|15122.48|15242.66|15122.66|15242.68|15122.68|15242|15122|9
1650330000000|2022-04-19 01:00:00|15242.54|15122.54|15243.85|15123.85|15243.88|15123.88|15242.54|15122.54|9
1650330010000|2022-04-19 01:00:10|15243.77|15123.77|15244.81|15124.81|15245.07|15125.07|15243.77|15123.77|10
1650330020000|2022-04-19 01:00:20|15244.93|15124.93|15245.32|15125.32|15245.47|15125.47|15244.93|15124.93|10
1650330030000|2022-04-19 01:00:30|15245.27|15125.27|15245.04|15125.04|15245.51|15125.51|15244.94|15124.94|10
1650330040000|2022-04-19 01:00:40|15245.25|15125.25|15245.4|15125.4|15245.4|15125.4|15245.12|15125.12|10
1650330050000|2022-04-19 01:00:50|15245.45|15125.45|15246.25|15126.25|15246.4|15126.4|15245.33|15125.33|10
1650330060000|2022-04-19 01:01:00|15246.78|15126.78|15246.13|15126.13|15246.85|15126.85|15245.96|15125.96|10
1650330070000|2022-04-19 01:01:10|15246.15|15126.15|15245.53|15125.53|15246.15|15126.15|15245.49|15125.49|10
1650330080000|2022-04-19 01:01:20|15245.11|15125.11|15243.84|15123.84|15245.11|15125.11|15243.7|15123.7|10
1650330090000|2022-04-19 01:01:30|15243.92|15123.92|15241.25|15121.25|15243.92|15123.92|15241.25|15121.25|10
1650330100000|2022-04-19 01:01:40|15240.91|15120.91|15239.77|15119.77|15240.91|15120.91|15239.77|15119.77|10
1650330110000|2022-04-19 01:01:50|15239.85|15119.85|15239.42|15119.42|15239.96|15119.96|15239.42|15119.42|10
1650330120000|2022-04-19 01:02:00|15239.53|15119.53|15238.64|15118.64|15239.53|15119.53|15238.64|15118.64|9
1650330130000|2022-04-19 01:02:10|15238.54|15118.54|15238.34|15118.34|15238.54|15118.54|15238.21|15118.21|10
1650330140000|2022-04-19 01:02:20|15238.37|15118.37|15236.96|15116.96|15238.37|15118.37|15236.96|15116.96|10
1650330150000|2022-04-19 01:02:30|15236.21|15116.21|15235.24|15115.24|15236.21|15116.21|15234.9|15114.9|10
1650330160000|2022-04-19 01:02:40|15234.94|15114.94|15235.41|15115.41|15235.41|15115.41|15234.74|15114.74|9
1650330170000|2022-04-19 01:02:50|15236.33|15116.33|15239.57|15119.57|15239.57|15119.57|15236.33|15116.33|10
1650330180000|2022-04-19 01:03:00|15239.46|15119.46|15238.09|15118.09|15239.85|15119.85|15238.09|15118.09|10
1650330190000|2022-04-19 01:03:10|15237.75|15117.75|15238.3|15118.3|15238.33|15118.33|15237.61|15117.61|9
1650330200000|2022-04-19 01:03:20|15238.06|15118.06|15238.24|15118.24|15238.36|15118.36|15237.84|15117.84|9
1650330210000|2022-04-19 01:03:30|15238.55|15118.55|15241.28|15121.28|15241.28|15121.28|15238.55|15118.55|10
1650330220000|2022-04-19 01:03:40|15241.41|15121.41|15243.81|15123.81|15243.81|15123.81|15241.31|15121.31|8
1650330230000|2022-04-19 01:03:50|15243.84|15123.84|15243.79|15123.79|15243.95|15123.95|15243.52|15123.52|10
1650330240000|2022-04-19 01:04:00|15243.66|15123.66|15242.23|15122.23|15243.66|15123.66|15242.23|15122.23|9
1650330250000|2022-04-19 01:04:10|15241.69|15121.69|15242.37|15122.37|15242.64|15122.64|15241.3|15121.3|10
1650330260000|2022-04-19 01:04:20|15242.15|15122.15|15240.89|15120.89|15242.15|15122.15|15240.89|15120.89|9
1650330270000|2022-04-19 01:04:30|15241.26|15121.26|15241.63|15121.63|15241.77|15121.77|15241.12|15121.12|10
1650330280000|2022-04-19 01:04:40|15241.61|15121.61|15241.07|15121.07|15241.66|15121.66|15241.07|15121.07|10
1650330290000|2022-04-19 01:04:50|15241.44|15121.44|15241.36|15121.36|15241.45|15121.45|15240.73|15120.73|9
1650330300000|2022-04-19 01:05:00|15241.69|15121.69|15241.99|15121.99|15242.16|15122.16|15241.6|15121.6|10
1650330310000|2022-04-19 01:05:10|15242.21|15122.21|15241.99|15121.99|15242.21|15122.21|15241.48|15121.48|9
1650330320000|2022-04-19 01:05:20|15241.59|15121.59|15241.79|15121.79|15241.88|15121.88|15241.48|15121.48|9
1650330330000|2022-04-19 01:05:30|15241.77|15121.77|15241.38|15121.38|15241.77|15121.77|15241.12|15121.12|9
1650330340000|2022-04-19 01:05:40|15240.39|15120.39|15240.41|15120.41|15240.41|15120.41|15239.13|15119.13|10
1650330350000|2022-04-19 01:05:50|15240.54|15120.54|15242.29|15122.29|15242.29|15122.29|15240.54|15120.54|10
1650330360000|2022-04-19 01:06:00|15242.16|15122.16|15241.2|15121.2|15242.16|15122.16|15241.17|15121.17|8
1650330370000|2022-04-19 01:06:10|15240.89|15120.89|15239.76|15119.76|15240.89|15120.89|15239.76|15119.76|10
1650330380000|2022-04-19 01:06:20|15239.88|15119.88|15239.87|15119.87|15239.88|15119.88|15239.57|15119.57|9
1650330390000|2022-04-19 01:06:30|15239.95|15119.95|15239.95|15119.95|15240.22|15120.22|15239.71|15119.71|10
1650330400000|2022-04-19 01:06:40|15239.86|15119.86|15240.77|15120.77|15240.77|15120.77|15239.81|15119.81|10
1650330410000|2022-04-19 01:06:50|15240.74|15120.74|15240.96|15120.96|15240.96|15120.96|15240.23|15120.23|10
1650330420000|2022-04-19 01:07:00|15240.69|15120.69|15240.7|15120.7|15240.98|15120.98|15240.69|15120.69|10
1650330430000|2022-04-19 01:07:10|15241|15121|15241.22|15121.22|15241.36|15121.36|15240.95|15120.95|10
1650330440000|2022-04-19 01:07:20|15240.9|15120.9|15241.17|15121.17|15241.34|15121.34|15240.9|15120.9|9
1650330450000|2022-04-19 01:07:30|15240.84|15120.84|15240.98|15120.98|15241.23|15121.23|15240.71|15120.71|9
1650330460000|2022-04-19 01:07:40|15241.15|15121.15|15241.6|15121.6|15241.63|15121.63|15241.15|15121.15|9
1650330470000|2022-04-19 01:07:50|15241.59|15121.59|15240.44|15120.44|15241.64|15121.64|15240.44|15120.44|9
1650330480000|2022-04-19 01:08:00|15240.49|15120.49|15240.35|15120.35|15240.58|15120.58|15240.35|15120.35|9
1650330490000|2022-04-19 01:08:10|15240.49|15120.49|15240.16|15120.16|15240.49|15120.49|15239.95|15119.95|10
1650330500000|2022-04-19 01:08:20|15240.1|15120.1|15239.37|15119.37|15240.1|15120.1|15239.25|15119.25|10
1650330510000|2022-04-19 01:08:30|15239.35|15119.35|15238.31|15118.31|15239.35|15119.35|15238.31|15118.31|10
1650330520000|2022-04-19 01:08:40|15237.47|15117.47|15234.54|15114.54|15237.47|15117.47|15234.54|15114.54|10
1650330530000|2022-04-19 01:08:50|15234.58|15114.58|15234.95|15114.95|15234.95|15114.95|15234.42|15114.42|9
1650330540000|2022-04-19 01:09:00|15234.93|15114.93|15235.26|15115.26|15235.26|15115.26|15234.92|15114.92|9
1650330550000|2022-04-19 01:09:10|15235.02|15115.02|15234.59|15114.59|15235.11|15115.11|15234.59|15114.59|10
1650330560000|2022-04-19 01:09:20|15235|15115|15234.92|15114.92|15235.14|15115.14|15234.7|15114.7|10
1650330570000|2022-04-19 01:09:30|15235.06|15115.06|15235.5|15115.5|15235.5|15115.5|15235.01|15115.01|10
1650330580000|2022-04-19 01:09:40|15235.87|15115.87|15235.86|15115.86|15235.89|15115.89|15235.19|15115.19|10
1650330590000|2022-04-19 01:09:50|15235.69|15115.69|15237.81|15117.81|15238.71|15118.71|15235.58|15115.58|10
1650330600000|2022-04-19 01:10:00|15238.08|15118.08|15238.41|15118.41|15238.42|15118.42|15238.03|15118.03|10
1650330610000|2022-04-19 01:10:10|15239.37|15119.37|15240.69|15120.69|15240.69|15120.69|15239.37|15119.37|10
1650330620000|2022-04-19 01:10:20|15240.97|15120.97|15241.06|15121.06|15241.11|15121.11|15240.29|15120.29|10
1650330630000|2022-04-19 01:10:30|15241.14|15121.14|15241.38|15121.38|15241.48|15121.48|15241.14|15121.14|9
1650330640000|2022-04-19 01:10:40|15241.35|15121.35|15244.27|15124.27|15244.27|15124.27|15241.35|15121.35|10
1650330650000|2022-04-19 01:10:50|15244.95|15124.95|15249.39|15129.39|15249.39|15129.39|15244.95|15124.95|10
1650330660000|2022-04-19 01:11:00|15249.47|15129.47|15251.38|15131.38|15251.38|15131.38|15249.47|15129.47|10
1650330670000|2022-04-19 01:11:10|15251.3|15131.3|15251.71|15131.71|15251.89|15131.89|15251.07|15131.07|10
1650330680000|2022-04-19 01:11:20|15251.74|15131.74|15251.23|15131.23|15251.74|15131.74|15250.83|15130.83|9
1650330690000|2022-04-19 01:11:30|15251.34|15131.34|15249.76|15129.76|15251.59|15131.59|15249.76|15129.76|10
1650330700000|2022-04-19 01:11:40|15249.33|15129.33|15242.9|15122.9|15249.33|15129.33|15242.9|15122.9|10
1650330710000|2022-04-19 01:11:50|15242.83|15122.83|15241.65|15121.65|15242.83|15122.83|15241.65|15121.65|10
1650330720000|2022-04-19 01:12:00|15241.69|15121.69|15243.06|15123.06|15243.18|15123.18|15241.69|15121.69|10
1650330730000|2022-04-19 01:12:10|15243.08|15123.08|15244.39|15124.39|15244.39|15124.39|15243.08|15123.08|10
1650330740000|2022-04-19 01:12:20|15244.4|15124.4|15246.08|15126.08|15246.08|15126.08|15244.4|15124.4|10
1650330750000|2022-04-19 01:12:30|15246.04|15126.04|15245.82|15125.82|15246.04|15126.04|15245.63|15125.63|10
1650330760000|2022-04-19 01:12:40|15245.8|15125.8|15246.2|15126.2|15246.2|15126.2|15245.76|15125.76|8
1650330770000|2022-04-19 01:12:50|15246.17|15126.17|15247.77|15127.77|15247.77|15127.77|15246.13|15126.13|10
1650330780000|2022-04-19 01:13:00|15247.7|15127.7|15248.68|15128.68|15248.68|15128.68|15247.63|15127.63|8
1650330790000|2022-04-19 01:13:10|15248.63|15128.63|15248.22|15128.22|15248.73|15128.73|15248.21|15128.21|8
1650330800000|2022-04-19 01:13:20|15248.18|15128.18|15249.31|15129.31|15249.31|15129.31|15247.83|15127.83|10
1650330810000|2022-04-19 01:13:30|15249.36|15129.36|15249.8|15129.8|15249.85|15129.85|15249.36|15129.36|10
1650330820000|2022-04-19 01:13:40|15249.87|15129.87|15249.46|15129.46|15250.15|15130.15|15249.46|15129.46|9
1650330830000|2022-04-19 01:13:50|15250.4|15130.4|15253.37|15133.37|15253.37|15133.37|15250.4|15130.4|10
1650330840000|2022-04-19 01:14:00|15253.38|15133.38|15253.74|15133.74|15254.15|15134.15|15253.38|15133.38|9
1650330850000|2022-04-19 01:14:10|15253.49|15133.49|15253.74|15133.74|15254.04|15134.04|15253|15133|10
1650330860000|2022-04-19 01:14:20|15253.53|15133.53|15254.58|15134.58|15254.58|15134.58|15253.53|15133.53|10
1650330870000|2022-04-19 01:14:30|15254.78|15134.78|15254.26|15134.26|15254.82|15134.82|15254.08|15134.08|9
1650330880000|2022-04-19 01:14:40|15253.61|15133.61|15252.13|15132.13|15253.75|15133.75|15252.09|15132.09|10
1650330890000|2022-04-19 01:14:50|15252|15132|15252.01|15132.01|15252.25|15132.25|15251.84|15131.84|10
1650330900000|2022-04-19 01:15:00|15251.51|15131.51|15251.51|15131.51|15251.51|15131.51|15251.27|15131.27|9
1650330910000|2022-04-19 01:15:10|15251.64|15131.64|15252.94|15132.94|15252.94|15132.94|15251.64|15131.64|10
1650330920000|2022-04-19 01:15:20|15253.05|15133.05|15251.82|15131.82|15253.1|15133.1|15251.82|15131.82|10
1650330930000|2022-04-19 01:15:30|15251.96|15131.96|15250.78|15130.78|15251.96|15131.96|15250.78|15130.78|9
1650330940000|2022-04-19 01:15:40|15250.44|15130.44|15249.61|15129.61|15250.7|15130.7|15249.06|15129.06|10
1650330950000|2022-04-19 01:15:50|15249.54|15129.54|15249.16|15129.16|15249.63|15129.63|15248.99|15128.99|9
1650330960000|2022-04-19 01:16:00|15249.24|15129.24|15249.72|15129.72|15249.72|15129.72|15249.03|15129.03|10
1650330970000|2022-04-19 01:16:10|15249.74|15129.74|15248.92|15128.92|15249.74|15129.74|15248.89|15128.89|10
1650330980000|2022-04-19 01:16:20|15248.94|15128.94|15248.73|15128.73|15249.21|15129.21|15248.46|15128.46|10
1650330990000|2022-04-19 01:16:30|15248.53|15128.53|15247.01|15127.01|15248.64|15128.64|15247.01|15127.01|10
1650331000000|2022-04-19 01:16:40|15246.89|15126.89|15246.85|15126.85|15246.89|15126.89|15245.74|15125.74|10
1650331010000|2022-04-19 01:16:50|15246.69|15126.69|15245.26|15125.26|15246.69|15126.69|15245.26|15125.26|10
1650331020000|2022-04-19 01:17:00|15245.5|15125.5|15245.26|15125.26|15245.6|15125.6|15245.12|15125.12|9
1650331030000|2022-04-19 01:17:10|15245.34|15125.34|15245.63|15125.63|15245.77|15125.77|15245.19|15125.19|10
1650331040000|2022-04-19 01:17:20|15245.75|15125.75|15245.17|15125.17|15246.52|15126.52|15245.17|15125.17|10
1650331050000|2022-04-19 01:17:30|15246.97|15126.97|15246.26|15126.26|15247.15|15127.15|15246.26|15126.26|9
1650331060000|2022-04-19 01:17:40|15246.22|15126.22|15245.78|15125.78|15246.32|15126.32|15245.35|15125.35|10
1650331070000|2022-04-19 01:17:50|15245.67|15125.67|15245.99|15125.99|15246.07|15126.07|15245.58|15125.58|8
1650331080000|2022-04-19 01:18:00|15246.14|15126.14|15245.65|15125.65|15246.14|15126.14|15245.55|15125.55|10
1650331090000|2022-04-19 01:18:10|15245.54|15125.54|15246.7|15126.7|15246.7|15126.7|15245.54|15125.54|10
1650331100000|2022-04-19 01:18:20|15246.69|15126.69|15246.43|15126.43|15246.98|15126.98|15246.42|15126.42|10
1650331110000|2022-04-19 01:18:30|15246.35|15126.35|15245.55|15125.55|15246.49|15126.49|15245.55|15125.55|9
1650331120000|2022-04-19 01:18:40|15245.45|15125.45|15247.03|15127.03|15247.03|15127.03|15245.45|15125.45|9
1650331130000|2022-04-19 01:18:50|15246.99|15126.99|15246.37|15126.37|15247.02|15127.02|15246.03|15126.03|10
1650331140000|2022-04-19 01:19:00|15245.96|15125.96|15246.22|15126.22|15246.53|15126.53|15245.96|15125.96|10
1650331150000|2022-04-19 01:19:10|15246.27|15126.27|15246.13|15126.13|15246.42|15126.42|15246.13|15126.13|10
1650331160000|2022-04-19 01:19:20|15246.36|15126.36|15244|15124|15246.36|15126.36|15244|15124|10
1650331170000|2022-04-19 01:19:30|15243.86|15123.86|15242.67|15122.67|15243.86|15123.86|15242.67|15122.67|10
1650331180000|2022-04-19 01:19:40|15242.85|15122.85|15238.91|15118.91|15242.85|15122.85|15238.91|15118.91|10
1650331190000|2022-04-19 01:19:50|15239|15119|15235.8|15115.8|15239|15119|15235.8|15115.8|10
1650331200000|2022-04-19 01:20:00|15235.92|15115.92|15228.66|15108.66|15235.92|15115.92|15228.66|15108.66|10
1650331210000|2022-04-19 01:20:10|15228.05|15108.05|15226.12|15106.12|15228.05|15108.05|15225.49|15105.49|10
1650331220000|2022-04-19 01:20:20|15225.63|15105.63|15226.96|15106.96|15226.96|15106.96|15225.63|15105.63|10
1650331230000|2022-04-19 01:20:30|15226.9|15106.9|15227.5|15107.5|15227.55|15107.55|15226.6|15106.6|10
1650331240000|2022-04-19 01:20:40|15227.88|15107.88|15228.71|15108.71|15228.71|15108.71|15227.7|15107.7|10
1650331250000|2022-04-19 01:20:50|15228.77|15108.77|15230.56|15110.56|15230.56|15110.56|15228.72|15108.72|10
1650331260000|2022-04-19 01:21:00|15230.62|15110.62|15231.1|15111.1|15231.36|15111.36|15230.59|15110.59|10
1650331270000|2022-04-19 01:21:10|15230.99|15110.99|15230.54|15110.54|15230.99|15110.99|15230.54|15110.54|9
1650331280000|2022-04-19 01:21:20|15230.53|15110.53|15231.21|15111.21|15231.21|15111.21|15230.53|15110.53|10
1650331290000|2022-04-19 01:21:30|15232.69|15112.69|15233.34|15113.34|15233.49|15113.49|15232.64|15112.64|9
1650331300000|2022-04-19 01:21:40|15233.58|15113.58|15236.38|15116.38|15236.46|15116.46|15233.58|15113.58|10
1650331310000|2022-04-19 01:21:50|15236.26|15116.26|15236.39|15116.39|15236.47|15116.47|15236.26|15116.26|8
1650331320000|2022-04-19 01:22:00|15236.59|15116.59|15236.68|15116.68|15236.95|15116.95|15236.49|15116.49|9
1650331330000|2022-04-19 01:22:10|15236.79|15116.79|15236.46|15116.46|15236.8|15116.8|15236.37|15116.37|10
1650331340000|2022-04-19 01:22:20|15236.55|15116.55|15236.31|15116.31|15236.55|15116.55|15236.06|15116.06|10
1650331350000|2022-04-19 01:22:30|15236.19|15116.19|15235.27|15115.27|15236.19|15116.19|15235.16|15115.16|10
1650331360000|2022-04-19 01:22:40|15234.85|15114.85|15234.77|15114.77|15235.05|15115.05|15234.7|15114.7|9
1650331370000|2022-04-19 01:22:50|15234.66|15114.66|15233.87|15113.87|15234.81|15114.81|15233.87|15113.87|8
1650331380000|2022-04-19 01:23:00|15233.92|15113.92|15233.86|15113.86|15234.1|15114.1|15233.83|15113.83|9
1650331390000|2022-04-19 01:23:10|15234.01|15114.01|15234.17|15114.17|15234.73|15114.73|15234.01|15114.01|10
1650331400000|2022-04-19 01:23:20|15233.97|15113.97|15233.69|15113.69|15234.06|15114.06|15233.54|15113.54|10
1650331410000|2022-04-19 01:23:30|15233.8|15113.8|15233.47|15113.47|15234.04|15114.04|15233.47|15113.47|9
1650331420000|2022-04-19 01:23:40|15233.53|15113.53|15233.04|15113.04|15233.53|15113.53|15233.01|15113.01|10
1650331430000|2022-04-19 01:23:50|15233.05|15113.05|15231.93|15111.93|15233.21|15113.21|15231.93|15111.93|10
1650331440000|2022-04-19 01:24:00|15232.02|15112.02|15232.27|15112.27|15232.49|15112.49|15230.97|15110.97|10
1650331450000|2022-04-19 01:24:10|15232.19|15112.19|15232.37|15112.37|15232.37|15112.37|15231.97|15111.97|9
1650331460000|2022-04-19 01:24:20|15232.6|15112.6|15233.51|15113.51|15233.61|15113.61|15232.6|15112.6|10
1650331470000|2022-04-19 01:24:30|15233.59|15113.59|15234.44|15114.44|15234.44|15114.44|15233.59|15113.59|10
1650331480000|2022-04-19 01:24:40|15234.23|15114.23|15233.7|15113.7|15234.48|15114.48|15233.62|15113.62|9
1650331490000|2022-04-19 01:24:50|15234.06|15114.06|15235.19|15115.19|15235.21|15115.21|15234.06|15114.06|9
1650331500000|2022-04-19 01:25:00|15234.39|15114.39|15234.18|15114.18|15235.05|15115.05|15234.1|15114.1|10
1650331510000|2022-04-19 01:25:10|15234.31|15114.31|15233.35|15113.35|15234.37|15114.37|15233.35|15113.35|10
1650331520000|2022-04-19 01:25:20|15233.23|15113.23|15231.62|15111.62|15233.38|15113.38|15231.62|15111.62|8
1650331530000|2022-04-19 01:25:30|15231.48|15111.48|15231.39|15111.39|15231.62|15111.62|15231.27|15111.27|9
1650331540000|2022-04-19 01:25:40|15231.1|15111.1|15233.67|15113.67|15233.8|15113.8|15231.1|15111.1|10
1650331550000|2022-04-19 01:25:50|15233.61|15113.61|15233.46|15113.46|15234.11|15114.11|15233.46|15113.46|10
1650331560000|2022-04-19 01:26:00|15233.54|15113.54|15234.14|15114.14|15234.14|15114.14|15233.54|15113.54|9
1650331570000|2022-04-19 01:26:10|15234.01|15114.01|15232.21|15112.21|15234.01|15114.01|15232.21|15112.21|9
1650331580000|2022-04-19 01:26:20|15232.25|15112.25|15232.51|15112.51|15232.51|15112.51|15232.18|15112.18|10
1650331590000|2022-04-19 01:26:30|15232.33|15112.33|15232.17|15112.17|15232.82|15112.82|15232.08|15112.08|10
1650331600000|2022-04-19 01:26:40|15232.18|15112.18|15233.47|15113.47|15233.77|15113.77|15232.18|15112.18|10
1650331610000|2022-04-19 01:26:50|15233.63|15113.63|15233.11|15113.11|15233.64|15113.64|15232.89|15112.89|10
1650331620000|2022-04-19 01:27:00|15233.01|15113.01|15232.65|15112.65|15233.25|15113.25|15232.65|15112.65|10
1650331630000|2022-04-19 01:27:10|15232.39|15112.39|15232.09|15112.09|15232.39|15112.39|15231.74|15111.74|10
1650331640000|2022-04-19 01:27:20|15232.11|15112.11|15233.72|15113.72|15233.72|15113.72|15232.11|15112.11|10
1650331650000|2022-04-19 01:27:30|15232.86|15112.86|15231.45|15111.45|15232.86|15112.86|15231.43|15111.43|10
1650331660000|2022-04-19 01:27:40|15231.36|15111.36|15231.36|15111.36|15231.45|15111.45|15230.76|15110.76|10
1650331670000|2022-04-19 01:27:50|15231.38|15111.38|15230.32|15110.32|15231.38|15111.38|15230.32|15110.32|9
1650331680000|2022-04-19 01:28:00|15230.38|15110.38|15229.01|15109.01|15230.38|15110.38|15229.01|15109.01|10
1650331690000|2022-04-19 01:28:10|15228.83|15108.83|15228.37|15108.37|15228.83|15108.83|15228.37|15108.37|10
1650331700000|2022-04-19 01:28:20|15228.31|15108.31|15228.04|15108.04|15228.34|15108.34|15227.7|15107.7|10
1650331710000|2022-04-19 01:28:30|15228.05|15108.05|15227.51|15107.51|15228.14|15108.14|15227.51|15107.51|10
1650331720000|2022-04-19 01:28:40|15227.05|15107.05|15227.88|15107.88|15227.97|15107.97|15227.05|15107.05|9
1650331730000|2022-04-19 01:28:50|15227.9|15107.9|15226.92|15106.92|15227.9|15107.9|15226.92|15106.92|10
1650331740000|2022-04-19 01:29:00|15226.97|15106.97|15226.56|15106.56|15227.11|15107.11|15226.56|15106.56|10
1650331750000|2022-04-19 01:29:10|15226.31|15106.31|15226.75|15106.75|15226.75|15106.75|15226.31|15106.31|9
1650331760000|2022-04-19 01:29:20|15226.72|15106.72|15226.59|15106.59|15227.57|15107.57|15226.55|15106.55|10
1650331770000|2022-04-19 01:29:30|15226.62|15106.62|15226.66|15106.66|15226.82|15106.82|15226.57|15106.57|10
1650331780000|2022-04-19 01:29:40|15226.56|15106.56|15226.22|15106.22|15226.69|15106.69|15226|15106|9
1650331790000|2022-04-19 01:29:50|15226|15106|15227.6|15107.6|15227.6|15107.6|15226|15106|10
1650331800000|2022-04-19 01:30:00|15227.35|15107.35|15228.34|15108.34|15228.34|15108.34|15227.23|15107.23|9
1650331810000|2022-04-19 01:30:10|15228.87|15108.87|15229.9|15109.9|15229.96|15109.96|15228.87|15108.87|10
1650331820000|2022-04-19 01:30:20|15230.3|15110.3|15230.28|15110.28|15231.22|15111.22|15230.28|15110.28|10
1650331830000|2022-04-19 01:30:30|15230.45|15110.45|15229.69|15109.69|15231.43|15111.43|15229.69|15109.69|10
1650331840000|2022-04-19 01:30:40|15229.55|15109.55|15228.3|15108.3|15229.55|15109.55|15228.3|15108.3|10
1650331850000|2022-04-19 01:30:50|15228.48|15108.48|15227.71|15107.71|15228.48|15108.48|15227.6|15107.6|8
1650331860000|2022-04-19 01:31:00|15227.08|15107.08|15226.9|15106.9|15227.21|15107.21|15226.75|15106.75|10
1650331870000|2022-04-19 01:31:10|15226.56|15106.56|15226.64|15106.64|15226.64|15106.64|15226.05|15106.05|8
1650331880000|2022-04-19 01:31:20|15226.65|15106.65|15228.11|15108.11|15228.11|15108.11|15226.65|15106.65|10
1650331890000|2022-04-19 01:31:30|15228.01|15108.01|15228.32|15108.32|15228.64|15108.64|15228.01|15108.01|10
1650331900000|2022-04-19 01:31:40|15228.31|15108.31|15225.9|15105.9|15228.34|15108.34|15225.9|15105.9|10
1650331910000|2022-04-19 01:31:50|15224.96|15104.96|15223.69|15103.69|15224.96|15104.96|15223.69|15103.69|10
1650331920000|2022-04-19 01:32:00|15223.83|15103.83|15224.91|15104.91|15224.91|15104.91|15223.83|15103.83|9
1650331930000|2022-04-19 01:32:10|15224.92|15104.92|15223.87|15103.87|15224.95|15104.95|15223.87|15103.87|10
1650331940000|2022-04-19 01:32:20|15223.45|15103.45|15223.18|15103.18|15223.56|15103.56|15223|15103|10
1650331950000|2022-04-19 01:32:30|15222.98|15102.98|15221.56|15101.56|15222.98|15102.98|15221.21|15101.21|10
1650331960000|2022-04-19 01:32:40|15221.41|15101.41|15221.6|15101.6|15221.69|15101.69|15221.39|15101.39|10
1650331970000|2022-04-19 01:32:50|15221.32|15101.32|15221.83|15101.83|15221.99|15101.99|15221.32|15101.32|9
1650331980000|2022-04-19 01:33:00|15221.74|15101.74|15220.75|15100.75|15221.74|15101.74|15219.99|15099.99|10
1650331990000|2022-04-19 01:33:10|15220.94|15100.94|15220.81|15100.81|15221.11|15101.11|15220.79|15100.79|9
1650332000000|2022-04-19 01:33:20|15220.68|15100.68|15219.91|15099.91|15220.71|15100.71|15219.91|15099.91|10
1650332010000|2022-04-19 01:33:30|15220.02|15100.02|15219.96|15099.96|15220.21|15100.21|15219.93|15099.93|9
1650332020000|2022-04-19 01:33:40|15219.9|15099.9|15220.54|15100.54|15220.54|15100.54|15219.84|15099.84|8
1650332030000|2022-04-19 01:33:50|15220.53|15100.53|15220.64|15100.64|15221.01|15101.01|15220.44|15100.44|10
1650332040000|2022-04-19 01:34:00|15220.65|15100.65|15220.29|15100.29|15220.65|15100.65|15219.99|15099.99|10
1650332050000|2022-04-19 01:34:10|15220.37|15100.37|15219.81|15099.81|15220.43|15100.43|15219.81|15099.81|10
1650332060000|2022-04-19 01:34:20|15219.85|15099.85|15216.84|15096.84|15219.85|15099.85|15216.84|15096.84|10
1650332070000|2022-04-19 01:34:30|15216.38|15096.38|15214.12|15094.12|15216.4|15096.4|15214.12|15094.12|10
1650332080000|2022-04-19 01:34:40|15213.67|15093.67|15212.74|15092.74|15213.67|15093.67|15212.74|15092.74|10
1650332090000|2022-04-19 01:34:50|15212.44|15092.44|15211.65|15091.65|15212.44|15092.44|15211.65|15091.65|9
1650332100000|2022-04-19 01:35:00|15211.56|15091.56|15207.97|15087.97|15211.56|15091.56|15207.97|15087.97|10
1650332110000|2022-04-19 01:35:10|15208|15088|15205.18|15085.18|15208|15088|15205.18|15085.18|10
1650332120000|2022-04-19 01:35:20|15205.15|15085.15|15203.52|15083.52|15205.15|15085.15|15203.41|15083.41|10
1650332130000|2022-04-19 01:35:30|15203.42|15083.42|15202.28|15082.28|15203.42|15083.42|15202.04|15082.04|10
1650332140000|2022-04-19 01:35:40|15202.41|15082.41|15202.62|15082.62|15202.62|15082.62|15202.28|15082.28|9
1650332150000|2022-04-19 01:35:50|15202.99|15082.99|15201|15081|15202.99|15082.99|15201|15081|10
1650332160000|2022-04-19 01:36:00|15198.63|15078.63|15201.37|15081.37|15201.37|15081.37|15198.63|15078.63|10
1650332170000|2022-04-19 01:36:10|15201.24|15081.24|15200.04|15080.04|15201.24|15081.24|15200.04|15080.04|10
1650332180000|2022-04-19 01:36:20|15199.92|15079.92|15198.37|15078.37|15199.92|15079.92|15198.37|15078.37|9
1650332190000|2022-04-19 01:36:30|15198.43|15078.43|15197.6|15077.6|15198.64|15078.64|15197.6|15077.6|10
1650332200000|2022-04-19 01:36:40|15197.88|15077.88|15197.91|15077.91|15198.09|15078.09|15197.64|15077.64|10
1650332210000|2022-04-19 01:36:50|15197.89|15077.89|15197|15077|15197.91|15077.91|15196.93|15076.93|10
1650332220000|2022-04-19 01:37:00|15196.93|15076.93|15195.86|15075.86|15196.93|15076.93|15195.86|15075.86|9
1650332230000|2022-04-19 01:37:10|15195.08|15075.08|15185.99|15065.99|15195.08|15075.08|15185.99|15065.99|10
1650332240000|2022-04-19 01:37:20|15185.93|15065.93|15185.47|15065.47|15186.05|15066.05|15185.33|15065.33|10
1650332250000|2022-04-19 01:37:30|15185.44|15065.44|15184.87|15064.87|15185.78|15065.78|15184.81|15064.81|10
1650332260000|2022-04-19 01:37:40|15184.96|15064.96|15183.74|15063.74|15184.96|15064.96|15183.74|15063.74|10
1650332270000|2022-04-19 01:37:50|15183.79|15063.79|15183.28|15063.28|15183.85|15063.85|15183.28|15063.28|9
1650332280000|2022-04-19 01:38:00|15183.33|15063.33|15183.63|15063.63|15183.72|15063.72|15183.33|15063.33|10
1650332290000|2022-04-19 01:38:10|15183.83|15063.83|15184.02|15064.02|15184.41|15064.41|15183.83|15063.83|9
1650332300000|2022-04-19 01:38:20|15183.78|15063.78|15183.29|15063.29|15183.78|15063.78|15182.15|15062.15|10
1650332310000|2022-04-19 01:38:30|15183.04|15063.04|15182.92|15062.92|15183.57|15063.57|15182.85|15062.85|9
1650332320000|2022-04-19 01:38:40|15182.84|15062.84|15180.99|15060.99|15183.15|15063.15|15180.99|15060.99|9
1650332330000|2022-04-19 01:38:50|15181.07|15061.07|15176.77|15056.77|15181.07|15061.07|15176.77|15056.77|10
1650332340000|2022-04-19 01:39:00|15176.66|15056.66|15175.54|15055.54|15176.78|15056.78|15175.41|15055.41|10
1650332350000|2022-04-19 01:39:10|15174.79|15054.79|15174.31|15054.31|15174.79|15054.79|15174.3|15054.3|10
1650332360000|2022-04-19 01:39:20|15174.91|15054.91|15172.89|15052.89|15174.94|15054.94|15172.53|15052.53|10
1650332370000|2022-04-19 01:39:30|15172.78|15052.78|15172.66|15052.66|15172.91|15052.91|15172.43|15052.43|10
1650332380000|2022-04-19 01:39:40|15173.44|15053.44|15174.92|15054.92|15174.92|15054.92|15173.44|15053.44|10
1650332390000|2022-04-19 01:39:50|15175.06|15055.06|15174.6|15054.6|15175.06|15055.06|15174.42|15054.42|10
1650332400000|2022-04-19 01:40:00|15174.71|15054.71|15173|15053|15174.71|15054.71|15173|15053|10
1650332410000|2022-04-19 01:40:10|15172.68|15052.68|15172.96|15052.96|15173.28|15053.28|15172.47|15052.47|10
1650332420000|2022-04-19 01:40:20|15172.2|15052.2|15173.02|15053.02|15173.09|15053.09|15172.2|15052.2|9
1650332430000|2022-04-19 01:40:30|15173.29|15053.29|15175.32|15055.32|15175.77|15055.77|15173.25|15053.25|10
1650332440000|2022-04-19 01:40:40|15175.86|15055.86|15177.04|15057.04|15177.04|15057.04|15175.86|15055.86|9
1650332450000|2022-04-19 01:40:50|15177.06|15057.06|15176.87|15056.87|15177.08|15057.08|15176.83|15056.83|10
1650332460000|2022-04-19 01:41:00|15176.89|15056.89|15177.75|15057.75|15177.78|15057.78|15176.87|15056.87|9
1650332470000|2022-04-19 01:41:10|15177.72|15057.72|15178.28|15058.28|15178.28|15058.28|15177.7|15057.7|10
1650332480000|2022-04-19 01:41:20|15178.81|15058.81|15180.19|15060.19|15180.19|15060.19|15178.81|15058.81|9
1650332490000|2022-04-19 01:41:30|15180.32|15060.32|15181.79|15061.79|15181.79|15061.79|15180.32|15060.32|10
1650332500000|2022-04-19 01:41:40|15181.73|15061.73|15182.03|15062.03|15182.12|15062.12|15181.73|15061.73|9
1650332510000|2022-04-19 01:41:50|15181.93|15061.93|15184.69|15064.69|15184.69|15064.69|15181.91|15061.91|10
1650332520000|2022-04-19 01:42:00|15185.03|15065.03|15185.72|15065.72|15185.72|15065.72|15184.35|15064.35|10
1650332530000|2022-04-19 01:42:10|15185.71|15065.71|15188.24|15068.24|15188.24|15068.24|15185.61|15065.61|10
1650332540000|2022-04-19 01:42:20|15188.4|15068.4|15189.17|15069.17|15189.31|15069.31|15188.4|15068.4|10
1650332550000|2022-04-19 01:42:30|15189.14|15069.14|15190.3|15070.3|15190.3|15070.3|15189.14|15069.14|9
1650332560000|2022-04-19 01:42:40|15190.56|15070.56|15190.02|15070.02|15190.64|15070.64|15190.02|15070.02|10
1650332570000|2022-04-19 01:42:50|15190.03|15070.03|15190.91|15070.91|15191.52|15071.52|15190.03|15070.03|10
1650332580000|2022-04-19 01:43:00|15190.3|15070.3|15189.7|15069.7|15190.39|15070.39|15189.05|15069.05|10
1650332590000|2022-04-19 01:43:10|15189.94|15069.94|15190.88|15070.88|15190.88|15070.88|15189.94|15069.94|10
1650332600000|2022-04-19 01:43:20|15190.87|15070.87|15190.53|15070.53|15191.35|15071.35|15190.47|15070.47|9
1650332610000|2022-04-19 01:43:30|15190.4|15070.4|15191.87|15071.87|15191.87|15071.87|15190.03|15070.03|10
1650332620000|2022-04-19 01:43:40|15191.86|15071.86|15191.54|15071.54|15192.44|15072.44|15191.54|15071.54|10
1650332630000|2022-04-19 01:43:50|15191.4|15071.4|15192.21|15072.21|15192.3|15072.3|15191.4|15071.4|10
1650332640000|2022-04-19 01:44:00|15192.07|15072.07|15191.77|15071.77|15192.18|15072.18|15191.36|15071.36|10
1650332650000|2022-04-19 01:44:10|15191.69|15071.69|15191.15|15071.15|15191.97|15071.97|15190.42|15070.42|10
1650332660000|2022-04-19 01:44:20|15191.21|15071.21|15191.77|15071.77|15191.77|15071.77|15191.03|15071.03|10
1650332670000|2022-04-19 01:44:30|15191.94|15071.94|15193|15073|15193.2|15073.2|15191.94|15071.94|8
1650332680000|2022-04-19 01:44:40|15193.01|15073.01|15193.35|15073.35|15193.35|15073.35|15192.86|15072.86|9
1650332690000|2022-04-19 01:44:50|15193.56|15073.56|15194.37|15074.37|15194.38|15074.38|15193.55|15073.55|10
1650332700000|2022-04-19 01:45:00|15194.41|15074.41|15194.68|15074.68|15194.68|15074.68|15194.19|15074.19|10
1650332710000|2022-04-19 01:45:10|15196.01|15076.01|15194.36|15074.36|15196.01|15076.01|15194.36|15074.36|9
1650332720000|2022-04-19 01:45:20|15194.65|15074.65|15194.24|15074.24|15194.65|15074.65|15193.85|15073.85|8
1650332730000|2022-04-19 01:45:30|15194.19|15074.19|15192.27|15072.27|15194.19|15074.19|15192|15072|10
1650332740000|2022-04-19 01:45:40|15192.18|15072.18|15191.72|15071.72|15192.18|15072.18|15191.71|15071.71|9
1650332750000|2022-04-19 01:45:50|15191.48|15071.48|15187.72|15067.72|15191.55|15071.55|15187.72|15067.72|10
1650332760000|2022-04-19 01:46:00|15187.52|15067.52|15187.34|15067.34|15187.52|15067.52|15187.23|15067.23|7
1650332770000|2022-04-19 01:46:10|15187.35|15067.35|15188.06|15068.06|15188.19|15068.19|15187.35|15067.35|10
1650332780000|2022-04-19 01:46:20|15188.07|15068.07|15185.35|15065.35|15188.07|15068.07|15185.18|15065.18|10
1650332790000|2022-04-19 01:46:30|15185.32|15065.32|15185.77|15065.77|15185.77|15065.77|15184.49|15064.49|10
1650332800000|2022-04-19 01:46:40|15185.9|15065.9|15186.17|15066.17|15186.29|15066.29|15185.42|15065.42|10
1650332810000|2022-04-19 01:46:50|15186.15|15066.15|15187.4|15067.4|15187.56|15067.56|15186.13|15066.13|10
1650332820000|2022-04-19 01:47:00|15187.66|15067.66|15189.54|15069.54|15189.54|15069.54|15187.46|15067.46|10
1650332830000|2022-04-19 01:47:10|15189.79|15069.79|15189.93|15069.93|15190.23|15070.23|15189.79|15069.79|10
1650332840000|2022-04-19 01:47:20|15189.95|15069.95|15190.02|15070.02|15190.02|15070.02|15189.56|15069.56|9
1650332850000|2022-04-19 01:47:30|15190.08|15070.08|15191.55|15071.55|15191.62|15071.62|15190.08|15070.08|10
1650332860000|2022-04-19 01:47:40|15191.76|15071.76|15191.97|15071.97|15192.28|15072.28|15191.42|15071.42|10
1650332870000|2022-04-19 01:47:50|15192.35|15072.35|15192.78|15072.78|15192.8|15072.8|15192.35|15072.35|10
1650332880000|2022-04-19 01:48:00|15192.93|15072.93|15193.91|15073.91|15193.91|15073.91|15192.89|15072.89|10
1650332890000|2022-04-19 01:48:10|15193.99|15073.99|15194.67|15074.67|15194.8|15074.8|15193.99|15073.99|10
1650332900000|2022-04-19 01:48:20|15194.74|15074.74|15193.85|15073.85|15194.85|15074.85|15193.85|15073.85|10
1650332910000|2022-04-19 01:48:30|15193.76|15073.76|15193.29|15073.29|15193.85|15073.85|15193.29|15073.29|9
1650332920000|2022-04-19 01:48:40|15192.76|15072.76|15192.41|15072.41|15192.83|15072.83|15192.25|15072.25|9
1650332930000|2022-04-19 01:48:50|15192.45|15072.45|15192.25|15072.25|15192.45|15072.45|15192.06|15072.06|10
1650332940000|2022-04-19 01:49:00|15192.15|15072.15|15192.34|15072.34|15192.34|15072.34|15191.76|15071.76|10
1650332950000|2022-04-19 01:49:10|15192.21|15072.21|15194.23|15074.23|15194.23|15074.23|15192.21|15072.21|9
1650332960000|2022-04-19 01:49:20|15194.16|15074.16|15194.33|15074.33|15194.39|15074.39|15194.08|15074.08|10
1650332970000|2022-04-19 01:49:30|15194.64|15074.64|15193.85|15073.85|15194.64|15074.64|15193.8|15073.8|10
1650332980000|2022-04-19 01:49:40|15193.94|15073.94|15193.65|15073.65|15193.94|15073.94|15193.01|15073.01|9
1650332990000|2022-04-19 01:49:50|15193.67|15073.67|15193.55|15073.55|15193.8|15073.8|15193.55|15073.55|10
1650333000000|2022-04-19 01:50:00|15193.47|15073.47|15194.82|15074.82|15194.82|15074.82|15193.47|15073.47|9
1650333010000|2022-04-19 01:50:10|15195.26|15075.26|15194.86|15074.86|15195.28|15075.28|15194.58|15074.58|10
1650333020000|2022-04-19 01:50:20|15194.77|15074.77|15194.42|15074.42|15194.77|15074.77|15194.35|15074.35|10
1650333030000|2022-04-19 01:50:30|15194.52|15074.52|15192.83|15072.83|15194.52|15074.52|15192.67|15072.67|9
1650333040000|2022-04-19 01:50:40|15192.94|15072.94|15191.9|15071.9|15192.94|15072.94|15191.86|15071.86|7
1650333050000|2022-04-19 01:50:50|15191.81|15071.81|15191.95|15071.95|15191.95|15071.95|15191.43|15071.43|9
1650333060000|2022-04-19 01:51:00|15191.55|15071.55|15192.53|15072.53|15192.64|15072.64|15191.55|15071.55|9
1650333070000|2022-04-19 01:51:10|15192.52|15072.52|15192.41|15072.41|15193|15073|15192.17|15072.17|9
1650333080000|2022-04-19 01:51:20|15192.52|15072.52|15192.04|15072.04|15192.72|15072.72|15191.99|15071.99|10
1650333090000|2022-04-19 01:51:30|15192.17|15072.17|15192.09|15072.09|15192.47|15072.47|15192.09|15072.09|9
1650333100000|2022-04-19 01:51:40|15192.17|15072.17|15188.11|15068.11|15192.19|15072.19|15188.11|15068.11|10
1650333110000|2022-04-19 01:51:50|15187.62|15067.62|15182.2|15062.2|15187.62|15067.62|15182.2|15062.2|10
1650333120000|2022-04-19 01:52:00|15181.79|15061.79|15181.49|15061.49|15182.03|15062.03|15181.28|15061.28|10
1650333130000|2022-04-19 01:52:10|15181.39|15061.39|15181.43|15061.43|15181.43|15061.43|15180.77|15060.77|9
1650333140000|2022-04-19 01:52:20|15181.4|15061.4|15182.14|15062.14|15182.14|15062.14|15181.39|15061.39|9
1650333150000|2022-04-19 01:52:30|15181.5|15061.5|15180.94|15060.94|15181.66|15061.66|15180.62|15060.62|10
1650333160000|2022-04-19 01:52:40|15181.09|15061.09|15181.23|15061.23|15181.26|15061.26|15180.73|15060.73|10
1650333170000|2022-04-19 01:52:50|15180.97|15060.97|15180.24|15060.24|15180.97|15060.97|15180.24|15060.24|10
1650333180000|2022-04-19 01:53:00|15180.3|15060.3|15178.91|15058.91|15180.3|15060.3|15178.91|15058.91|9
1650333190000|2022-04-19 01:53:10|15178.92|15058.92|15177.97|15057.97|15178.92|15058.92|15177.97|15057.97|10
1650333200000|2022-04-19 01:53:20|15177.83|15057.83|15176.59|15056.59|15177.83|15057.83|15176.59|15056.59|10
1650333210000|2022-04-19 01:53:30|15176.46|15056.46|15174.48|15054.48|15176.46|15056.46|15174.46|15054.46|10
1650333220000|2022-04-19 01:53:40|15173.89|15053.89|15172.42|15052.42|15173.89|15053.89|15172.42|15052.42|10
1650333230000|2022-04-19 01:53:50|15172.66|15052.66|15171.7|15051.7|15172.68|15052.68|15171.7|15051.7|10
1650333240000|2022-04-19 01:54:00|15171.98|15051.98|15172.21|15052.21|15172.21|15052.21|15171.74|15051.74|10
1650333250000|2022-04-19 01:54:10|15172.27|15052.27|15171.78|15051.78|15172.4|15052.4|15171.51|15051.51|10
1650333260000|2022-04-19 01:54:20|15171.82|15051.82|15171.87|15051.87|15171.87|15051.87|15171.49|15051.49|8
1650333270000|2022-04-19 01:54:30|15171.51|15051.51|15172.77|15052.77|15172.77|15052.77|15171.51|15051.51|10
1650333280000|2022-04-19 01:54:40|15172.66|15052.66|15172.91|15052.91|15172.91|15052.91|15172.46|15052.46|10
1650333290000|2022-04-19 01:54:50|15173.2|15053.2|15173.83|15053.83|15173.87|15053.87|15173.2|15053.2|10
1650333300000|2022-04-19 01:55:00|15173.74|15053.74|15173.82|15053.82|15173.84|15053.84|15173.64|15053.64|10
1650333310000|2022-04-19 01:55:10|15173.85|15053.85|15174.76|15054.76|15174.76|15054.76|15173.85|15053.85|10
1650333320000|2022-04-19 01:55:20|15174.77|15054.77|15177.02|15057.02|15177.02|15057.02|15174.77|15054.77|10
1650333330000|2022-04-19 01:55:30|15177.13|15057.13|15178.42|15058.42|15178.42|15058.42|15177.13|15057.13|9
1650333340000|2022-04-19 01:55:40|15178.47|15058.47|15178.76|15058.76|15178.76|15058.76|15177.88|15057.88|10
1650333350000|2022-04-19 01:55:50|15178.97|15058.97|15178.67|15058.67|15178.97|15058.97|15178.25|15058.25|10
1650333360000|2022-04-19 01:56:00|15178.66|15058.66|15177.69|15057.69|15178.66|15058.66|15177.69|15057.69|8
1650333370000|2022-04-19 01:56:10|15177.6|15057.6|15177.07|15057.07|15177.6|15057.6|15177.07|15057.07|10
1650333380000|2022-04-19 01:56:20|15177.05|15057.05|15176.35|15056.35|15177.06|15057.06|15176.35|15056.35|8
1650333390000|2022-04-19 01:56:30|15176.37|15056.37|15175.24|15055.24|15176.37|15056.37|15175.22|15055.22|10
1650333400000|2022-04-19 01:56:40|15175.23|15055.23|15175.03|15055.03|15175.6|15055.6|15175.03|15055.03|10
1650333410000|2022-04-19 01:56:50|15174.98|15054.98|15174.16|15054.16|15175.04|15055.04|15174.16|15054.16|10
1650333420000|2022-04-19 01:57:00|15174.03|15054.03|15172.97|15052.97|15174.04|15054.04|15172.85|15052.85|10
1650333430000|2022-04-19 01:57:10|15173.2|15053.2|15173.04|15053.04|15173.27|15053.27|15173.04|15053.04|10
1650333440000|2022-04-19 01:57:20|15172.99|15052.99|15170.64|15050.64|15173|15053|15170.64|15050.64|10
1650333450000|2022-04-19 01:57:30|15170.39|15050.39|15169.41|15049.41|15170.39|15050.39|15169.41|15049.41|10
1650333460000|2022-04-19 01:57:40|15165.96|15045.96|15157.63|15037.63|15166.67|15046.67|15157.59|15037.59|10
1650333470000|2022-04-19 01:57:50|15157.65|15037.65|15152.28|15032.28|15157.65|15037.65|15152.28|15032.28|10
1650333480000|2022-04-19 01:58:00|15151.97|15031.97|15148.59|15028.59|15152.26|15032.26|15147.99|15027.99|10
1650333490000|2022-04-19 01:58:10|15148.2|15028.2|15146.48|15026.48|15148.2|15028.2|15146.25|15026.25|10
1650333500000|2022-04-19 01:58:20|15147.21|15027.21|15149.58|15029.58|15149.58|15029.58|15147.05|15027.05|9
1650333510000|2022-04-19 01:58:30|15149.73|15029.73|15151.47|15031.47|15151.47|15031.47|15149.73|15029.73|9
1650333520000|2022-04-19 01:58:40|15151.31|15031.31|15151.16|15031.16|15151.32|15031.32|15151.04|15031.04|10
1650333530000|2022-04-19 01:58:50|15150.52|15030.52|15151.6|15031.6|15151.6|15031.6|15150.52|15030.52|10
1650333540000|2022-04-19 01:59:00|15152.53|15032.53|15153.15|15033.15|15153.15|15033.15|15152.53|15032.53|10
1650333550000|2022-04-19 01:59:10|15153.29|15033.29|15154.68|15034.68|15154.73|15034.73|15153.29|15033.29|10
1650333560000|2022-04-19 01:59:20|15154.54|15034.54|15156.23|15036.23|15156.23|15036.23|15154.29|15034.29|9
1650333570000|2022-04-19 01:59:30|15156.6|15036.6|15159.77|15039.77|15159.77|15039.77|15156.6|15036.6|10
1650333580000|2022-04-19 01:59:40|15159.98|15039.98|15159.98|15039.98|15159.98|15039.98|15159.28|15039.28|10
1650333590000|2022-04-19 01:59:50|15160.05|15040.05|15158.69|15038.69|15160.44|15040.44|15158.69|15038.69|10
1650333600000|2022-04-19 02:00:00|15157.97|15037.97|15158.09|15038.09|15158.09|15038.09|15157.42|15037.42|10
1650333610000|2022-04-19 02:00:10|15157.44|15037.44|15159.4|15039.4|15159.4|15039.4|15157.44|15037.44|10
1650333620000|2022-04-19 02:00:20|15159.84|15039.84|15163.05|15043.05|15163.05|15043.05|15159.84|15039.84|10
1650333630000|2022-04-19 02:00:30|15163.1|15043.1|15164.18|15044.18|15164.18|15044.18|15162.83|15042.83|10
1650333640000|2022-04-19 02:00:40|15163.73|15043.73|15165.96|15045.96|15166.16|15046.16|15163.73|15043.73|10
1650333650000|2022-04-19 02:00:50|15165.5|15045.5|15165.21|15045.21|15165.56|15045.56|15164.21|15044.21|9
1650333660000|2022-04-19 02:01:00|15165.26|15045.26|15165.5|15045.5|15165.52|15045.52|15165.06|15045.06|10
1650333670000|2022-04-19 02:01:10|15165.53|15045.53|15165.27|15045.27|15165.53|15045.53|15164.92|15044.92|10
1650333680000|2022-04-19 02:01:20|15165|15045|15166.38|15046.38|15166.38|15046.38|15165|15045|10
1650333690000|2022-04-19 02:01:30|15166.3|15046.3|15166.17|15046.17|15166.51|15046.51|15166.02|15046.02|10
1650333700000|2022-04-19 02:01:40|15165.84|15045.84|15164.92|15044.92|15165.84|15045.84|15164.81|15044.81|9
1650333710000|2022-04-19 02:01:50|15164.8|15044.8|15163.37|15043.37|15164.8|15044.8|15163.15|15043.15|10
1650333720000|2022-04-19 02:02:00|15163.16|15043.16|15161.98|15041.98|15163.16|15043.16|15161.89|15041.89|8
1650333730000|2022-04-19 02:02:10|15161.84|15041.84|15162.66|15042.66|15162.66|15042.66|15161.63|15041.63|10
1650333740000|2022-04-19 02:02:20|15162.04|15042.04|15161.49|15041.49|15162.04|15042.04|15161.38|15041.38|9
1650333750000|2022-04-19 02:02:30|15161.33|15041.33|15160.93|15040.93|15161.39|15041.39|15160.88|15040.88|10
1650333760000|2022-04-19 02:02:40|15160.66|15040.66|15164.33|15044.33|15164.33|15044.33|15160.66|15040.66|10
1650333770000|2022-04-19 02:02:50|15164.78|15044.78|15166.82|15046.82|15167.23|15047.23|15164.78|15044.78|10
1650333780000|2022-04-19 02:03:00|15166.18|15046.18|15164.13|15044.13|15166.41|15046.41|15164.13|15044.13|10
1650333790000|2022-04-19 02:03:10|15163.91|15043.91|15163.03|15043.03|15163.91|15043.91|15162.96|15042.96|10
1650333800000|2022-04-19 02:03:20|15163.34|15043.34|15164.67|15044.67|15164.88|15044.88|15163.34|15043.34|10
1650333810000|2022-04-19 02:03:30|15164.77|15044.77|15165.11|15045.11|15165.15|15045.15|15164.73|15044.73|9
1650333820000|2022-04-19 02:03:40|15164.78|15044.78|15166.76|15046.76|15166.78|15046.78|15164.78|15044.78|9
1650333830000|2022-04-19 02:03:50|15166.35|15046.35|15166.25|15046.25|15166.89|15046.89|15165.94|15045.94|9
1650333840000|2022-04-19 02:04:00|15166.62|15046.62|15166.04|15046.04|15166.72|15046.72|15165.82|15045.82|10
1650333850000|2022-04-19 02:04:10|15165.9|15045.9|15163.65|15043.65|15165.9|15045.9|15163.33|15043.33|10
1650333860000|2022-04-19 02:04:20|15163.78|15043.78|15165|15045|15165.38|15045.38|15163.78|15043.78|10
1650333870000|2022-04-19 02:04:30|15164.98|15044.98|15165.09|15045.09|15165.16|15045.16|15164.98|15044.98|8
1650333880000|2022-04-19 02:04:40|15165.01|15045.01|15166.44|15046.44|15166.44|15046.44|15165.01|15045.01|10
1650333890000|2022-04-19 02:04:50|15166.43|15046.43|15167.84|15047.84|15167.84|15047.84|15166.43|15046.43|10
1650333900000|2022-04-19 02:05:00|15168.18|15048.18|15168.36|15048.36|15168.37|15048.37|15168.01|15048.01|10
1650333910000|2022-04-19 02:05:10|15168.67|15048.67|15168.54|15048.54|15168.79|15048.79|15168.43|15048.43|10
1650333920000|2022-04-19 02:05:20|15168.39|15048.39|15167.91|15047.91|15168.39|15048.39|15167.87|15047.87|10
1650333930000|2022-04-19 02:05:30|15167.8|15047.8|15168.04|15048.04|15168.04|15048.04|15167.65|15047.65|10
1650333940000|2022-04-19 02:05:40|15168.06|15048.06|15167.66|15047.66|15168.27|15048.27|15167.66|15047.66|10
1650333950000|2022-04-19 02:05:50|15167.6|15047.6|15167.81|15047.81|15168|15048|15167.04|15047.04|10
1650333960000|2022-04-19 02:06:00|15167.78|15047.78|15167.61|15047.61|15167.92|15047.92|15167.56|15047.56|10
1650333970000|2022-04-19 02:06:10|15168.26|15048.26|15168.59|15048.59|15168.59|15048.59|15168.01|15048.01|10
1650333980000|2022-04-19 02:06:20|15168.66|15048.66|15168.44|15048.44|15168.66|15048.66|15168.4|15048.4|10
1650333990000|2022-04-19 02:06:30|15168.46|15048.46|15169.27|15049.27|15169.3|15049.3|15168.46|15048.46|10
1650334000000|2022-04-19 02:06:40|15168.94|15048.94|15168.08|15048.08|15168.94|15048.94|15167.82|15047.82|10
1650334010000|2022-04-19 02:06:50|15168.03|15048.03|15167.84|15047.84|15168.1|15048.1|15167.81|15047.81|10
1650334020000|2022-04-19 02:07:00|15167.87|15047.87|15167.4|15047.4|15167.87|15047.87|15167.18|15047.18|10
1650334030000|2022-04-19 02:07:10|15167.47|15047.47|15167.33|15047.33|15167.5|15047.5|15167.3|15047.3|8
1650334040000|2022-04-19 02:07:20|15167.37|15047.37|15166.98|15046.98|15167.52|15047.52|15166.98|15046.98|10
1650334050000|2022-04-19 02:07:30|15166.99|15046.99|15166.8|15046.8|15167.11|15047.11|15166.73|15046.73|9
1650334060000|2022-04-19 02:07:40|15167.03|15047.03|15167.59|15047.59|15167.92|15047.92|15167.03|15047.03|10
1650334070000|2022-04-19 02:07:50|15167.77|15047.77|15167.93|15047.93|15167.95|15047.95|15167.49|15047.49|10
1650334080000|2022-04-19 02:08:00|15168.04|15048.04|15166.01|15046.01|15168.09|15048.09|15165.96|15045.96|10
1650334090000|2022-04-19 02:08:10|15165.97|15045.97|15163.7|15043.7|15165.97|15045.97|15163.56|15043.56|10
1650334100000|2022-04-19 02:08:20|15163.87|15043.87|15163.19|15043.19|15164.18|15044.18|15163.13|15043.13|10
1650334110000|2022-04-19 02:08:30|15163.23|15043.23|15163.1|15043.1|15163.55|15043.55|15162.99|15042.99|10
1650334120000|2022-04-19 02:08:40|15162.9|15042.9|15163.03|15043.03|15163.12|15043.12|15162.66|15042.66|10
1650334130000|2022-04-19 02:08:50|15162.17|15042.17|15160.7|15040.7|15162.17|15042.17|15160.7|15040.7|10
1650334140000|2022-04-19 02:09:00|15161.27|15041.27|15160.07|15040.07|15161.27|15041.27|15160.07|15040.07|10
1650334150000|2022-04-19 02:09:10|15159.55|15039.55|15160.31|15040.31|15160.36|15040.36|15159.32|15039.32|10
1650334160000|2022-04-19 02:09:20|15160.32|15040.32|15160.91|15040.91|15160.98|15040.98|15160.26|15040.26|9
1650334170000|2022-04-19 02:09:30|15161.16|15041.16|15158.33|15038.33|15161.45|15041.45|15158.33|15038.33|10
1650334180000|2022-04-19 02:09:40|15158.26|15038.26|15155.83|15035.83|15158.26|15038.26|15155.83|15035.83|10
1650334190000|2022-04-19 02:09:50|15155.43|15035.43|15150.04|15030.04|15155.43|15035.43|15150.04|15030.04|10
1650334200000|2022-04-19 02:10:00|15150.16|15030.16|15147.41|15027.41|15150.23|15030.23|15147.36|15027.36|10
1650334210000|2022-04-19 02:10:10|15146.74|15026.74|15145.93|15025.93|15147.15|15027.15|15145.93|15025.93|10
1650334220000|2022-04-19 02:10:20|15146.23|15026.23|15144.95|15024.95|15146.23|15026.23|15144.94|15024.94|10
1650334230000|2022-04-19 02:10:30|15144.31|15024.31|15144.08|15024.08|15144.54|15024.54|15143.89|15023.89|10
1650334240000|2022-04-19 02:10:40|15144.15|15024.15|15144.53|15024.53|15144.53|15024.53|15143.63|15023.63|10
1650334250000|2022-04-19 02:10:50|15145.07|15025.07|15144.69|15024.69|15145.2|15025.2|15144.43|15024.43|10
1650334260000|2022-04-19 02:11:00|15144.8|15024.8|15145.07|15025.07|15145.12|15025.12|15144.77|15024.77|10
1650334270000|2022-04-19 02:11:10|15144.43|15024.43|15146.52|15026.52|15146.52|15026.52|15144.33|15024.33|10
1650334280000|2022-04-19 02:11:20|15146.38|15026.38|15145.76|15025.76|15146.42|15026.42|15145.72|15025.72|10
1650334290000|2022-04-19 02:11:30|15145.87|15025.87|15145.41|15025.41|15145.88|15025.88|15145.17|15025.17|10
1650334300000|2022-04-19 02:11:40|15145.4|15025.4|15144.5|15024.5|15145.4|15025.4|15144.41|15024.41|9
1650334310000|2022-04-19 02:11:50|15144.77|15024.77|15143.87|15023.87|15144.77|15024.77|15143.78|15023.78|10
1650334320000|2022-04-19 02:12:00|15143.69|15023.69|15141.54|15021.54|15143.69|15023.69|15141.54|15021.54|10
1650334330000|2022-04-19 02:12:10|15141.63|15021.63|15140.68|15020.68|15141.63|15021.63|15140.66|15020.66|9
1650334340000|2022-04-19 02:12:20|15140.86|15020.86|15141.18|15021.18|15141.5|15021.5|15140.85|15020.85|10
1650334350000|2022-04-19 02:12:30|15141.27|15021.27|15142.32|15022.32|15142.32|15022.32|15141.04|15021.04|10
1650334360000|2022-04-19 02:12:40|15142.31|15022.31|15141.74|15021.74|15142.47|15022.47|15141.74|15021.74|10
1650334370000|2022-04-19 02:12:50|15142.05|15022.05|15141.77|15021.77|15142.05|15022.05|15141.59|15021.59|9
1650334380000|2022-04-19 02:13:00|15141.96|15021.96|15141.22|15021.22|15142.13|15022.13|15141.22|15021.22|10
1650334390000|2022-04-19 02:13:10|15141.27|15021.27|15140.78|15020.78|15141.27|15021.27|15140.36|15020.36|9
1650334400000|2022-04-19 02:13:20|15140.97|15020.97|15141.47|15021.47|15141.47|15021.47|15140.97|15020.97|9
1650334410000|2022-04-19 02:13:30|15141.3|15021.3|15139.82|15019.82|15141.3|15021.3|15139.82|15019.82|9
1650334420000|2022-04-19 02:13:40|15139.74|15019.74|15138.05|15018.05|15139.74|15019.74|15138.05|15018.05|9
1650334430000|2022-04-19 02:13:50|15137.24|15017.24|15136.46|15016.46|15137.24|15017.24|15136.35|15016.35|9
1650334440000|2022-04-19 02:14:00|15136.41|15016.41|15135.74|15015.74|15136.53|15016.53|15135.74|15015.74|10
1650334450000|2022-04-19 02:14:10|15136.1|15016.1|15136.61|15016.61|15136.72|15016.72|15136.1|15016.1|9
1650334460000|2022-04-19 02:14:20|15136.6|15016.6|15138.35|15018.35|15138.48|15018.48|15136.41|15016.41|10
1650334470000|2022-04-19 02:14:30|15138.68|15018.68|15138.82|15018.82|15139.39|15019.39|15138.68|15018.68|10
1650334480000|2022-04-19 02:14:40|15138.66|15018.66|15138.89|15018.89|15139|15019|15138.66|15018.66|8
1650334490000|2022-04-19 02:14:50|15138.81|15018.81|15139.16|15019.16|15139.16|15019.16|15138.73|15018.73|10
1650334500000|2022-04-19 02:15:00|15138.98|15018.98|15138.22|15018.22|15139.29|15019.29|15138.15|15018.15|10
1650334510000|2022-04-19 02:15:10|15136.69|15016.69|15137.46|15017.46|15137.6|15017.6|15136.53|15016.53|10
1650334520000|2022-04-19 02:15:20|15137.21|15017.21|15140.06|15020.06|15140.06|15020.06|15137.21|15017.21|10
1650334530000|2022-04-19 02:15:30|15140.15|15020.15|15140.9|15020.9|15140.9|15020.9|15140.15|15020.15|9
1650334540000|2022-04-19 02:15:40|15140.22|15020.22|15140.89|15020.89|15140.89|15020.89|15139.92|15019.92|10
1650334550000|2022-04-19 02:15:50|15140.92|15020.92|15141.35|15021.35|15141.35|15021.35|15140.84|15020.84|10
1650334560000|2022-04-19 02:16:00|15141.41|15021.41|15143.39|15023.39|15143.92|15023.92|15141.41|15021.41|10
1650334570000|2022-04-19 02:16:10|15143.13|15023.13|15140.94|15020.94|15143.13|15023.13|15140.94|15020.94|10
1650334580000|2022-04-19 02:16:20|15141.25|15021.25|15142.26|15022.26|15142.93|15022.93|15141.12|15021.12|10
1650334590000|2022-04-19 02:16:30|15142.68|15022.68|15144.9|15024.9|15145.11|15025.11|15142.68|15022.68|10
1650334600000|2022-04-19 02:16:40|15145.29|15025.29|15147.58|15027.58|15147.58|15027.58|15145.29|15025.29|10
1650334610000|2022-04-19 02:16:50|15147.43|15027.43|15147.44|15027.44|15147.63|15027.63|15147.34|15027.34|9
1650334620000|2022-04-19 02:17:00|15147.51|15027.51|15148.64|15028.64|15148.84|15028.84|15147.4|15027.4|10
1650334630000|2022-04-19 02:17:10|15147.33|15027.33|15145.05|15025.05|15147.33|15027.33|15145.05|15025.05|10
1650334640000|2022-04-19 02:17:20|15144.95|15024.95|15145.62|15025.62|15145.62|15025.62|15144.95|15024.95|10
1650334650000|2022-04-19 02:17:30|15145.57|15025.57|15144.45|15024.45|15145.57|15025.57|15144.45|15024.45|8
1650334660000|2022-04-19 02:17:40|15144.59|15024.59|15143.84|15023.84|15144.68|15024.68|15143.84|15023.84|10
1650334670000|2022-04-19 02:17:50|15143.31|15023.31|15141.06|15021.06|15143.31|15023.31|15141.06|15021.06|10
1650334680000|2022-04-19 02:18:00|15141.17|15021.17|15140.44|15020.44|15141.17|15021.17|15140.43|15020.43|10
1650334690000|2022-04-19 02:18:10|15140.27|15020.27|15139.87|15019.87|15140.27|15020.27|15139.65|15019.65|10
1650334700000|2022-04-19 02:18:20|15139.43|15019.43|15139.06|15019.06|15139.94|15019.94|15139.06|15019.06|9
1650334710000|2022-04-19 02:18:30|15138.12|15018.12|15137.25|15017.25|15138.12|15018.12|15137.01|15017.01|10
1650334720000|2022-04-19 02:18:40|15137.36|15017.36|15137.63|15017.63|15137.67|15017.67|15137.29|15017.29|10
1650334730000|2022-04-19 02:18:50|15137.68|15017.68|15137.8|15017.8|15137.83|15017.83|15137.56|15017.56|8
1650334740000|2022-04-19 02:19:00|15137.76|15017.76|15137.73|15017.73|15137.76|15017.76|15137.48|15017.48|10
1650334750000|2022-04-19 02:19:10|15137.81|15017.81|15136.63|15016.63|15137.81|15017.81|15136.63|15016.63|8
1650334760000|2022-04-19 02:19:20|15137.18|15017.18|15138.74|15018.74|15138.74|15018.74|15137.06|15017.06|10
1650334770000|2022-04-19 02:19:30|15139.13|15019.13|15141.4|15021.4|15141.4|15021.4|15139.13|15019.13|10
1650334780000|2022-04-19 02:19:40|15141.06|15021.06|15141.3|15021.3|15141.37|15021.37|15140.96|15020.96|10
1650334790000|2022-04-19 02:19:50|15141.77|15021.77|15142.12|15022.12|15142.16|15022.16|15141.77|15021.77|10
1650334800000|2022-04-19 02:20:00|15142.07|15022.07|15142.25|15022.25|15142.31|15022.31|15141.92|15021.92|8
1650334810000|2022-04-19 02:20:10|15142.45|15022.45|15143.06|15023.06|15143.31|15023.31|15142.42|15022.42|10
1650334820000|2022-04-19 02:20:20|15143.08|15023.08|15144.25|15024.25|15144.25|15024.25|15143.08|15023.08|10
1650334830000|2022-04-19 02:20:30|15144.34|15024.34|15145.24|15025.24|15145.24|15025.24|15144.31|15024.31|8
1650334840000|2022-04-19 02:20:40|15145.26|15025.26|15145.9|15025.9|15145.9|15025.9|15145.26|15025.26|8
1650334850000|2022-04-19 02:20:50|15145.85|15025.85|15146.91|15026.91|15146.91|15026.91|15145.85|15025.85|10
1650334860000|2022-04-19 02:21:00|15147.5|15027.5|15150.92|15030.92|15150.92|15030.92|15147.5|15027.5|10
1650334870000|2022-04-19 02:21:10|15151.23|15031.23|15151.28|15031.28|15151.28|15031.28|15150.97|15030.97|9
1650334880000|2022-04-19 02:21:20|15150.95|15030.95|15150.88|15030.88|15151.46|15031.46|15150.81|15030.81|9
1650334890000|2022-04-19 02:21:30|15150.94|15030.94|15151.65|15031.65|15151.69|15031.69|15150.94|15030.94|10
1650334900000|2022-04-19 02:21:40|15151.63|15031.63|15152.87|15032.87|15152.87|15032.87|15151.52|15031.52|9
1650334910000|2022-04-19 02:21:50|15153.33|15033.33|15153.73|15033.73|15153.75|15033.75|15153.03|15033.03|10
1650334920000|2022-04-19 02:22:00|15153.81|15033.81|15154.33|15034.33|15154.33|15034.33|15153.81|15033.81|9
1650334930000|2022-04-19 02:22:10|15154.16|15034.16|15154.89|15034.89|15155.03|15035.03|15154.16|15034.16|10
1650334940000|2022-04-19 02:22:20|15155.31|15035.31|15155.58|15035.58|15155.78|15035.78|15155.31|15035.31|8
1650334950000|2022-04-19 02:22:30|15155.61|15035.61|15155.36|15035.36|15155.77|15035.77|15155.26|15035.26|8
1650334960000|2022-04-19 02:22:40|15155.53|15035.53|15155.34|15035.34|15155.53|15035.53|15155.26|15035.26|9
1650334970000|2022-04-19 02:22:50|15155.41|15035.41|15155.51|15035.51|15155.55|15035.55|15155.41|15035.41|9
1650334980000|2022-04-19 02:23:00|15155.55|15035.55|15154.94|15034.94|15155.55|15035.55|15154.6|15034.6|10
1650334990000|2022-04-19 02:23:10|15155.33|15035.33|15155.55|15035.55|15155.55|15035.55|15154.95|15034.95|10
1650335000000|2022-04-19 02:23:20|15154.68|15034.68|15151.85|15031.85|15154.68|15034.68|15151.85|15031.85|10
1650335010000|2022-04-19 02:23:30|15151.88|15031.88|15150.78|15030.78|15151.88|15031.88|15150.56|15030.56|10
1650335020000|2022-04-19 02:23:40|15150.61|15030.61|15148.19|15028.19|15150.61|15030.61|15148.19|15028.19|10
1650335030000|2022-04-19 02:23:50|15147.81|15027.81|15147.03|15027.03|15147.81|15027.81|15146.96|15026.96|9
1650335040000|2022-04-19 02:24:00|15147.12|15027.12|15147.92|15027.92|15148|15028|15146.89|15026.89|10
1650335050000|2022-04-19 02:24:10|15148.04|15028.04|15146.51|15026.51|15148.2|15028.2|15146.51|15026.51|10
1650335060000|2022-04-19 02:24:20|15146.33|15026.33|15147.92|15027.92|15147.92|15027.92|15146.33|15026.33|10
1650335070000|2022-04-19 02:24:30|15147.98|15027.98|15148.12|15028.12|15148.12|15028.12|15147.78|15027.78|9
1650335080000|2022-04-19 02:24:40|15147.81|15027.81|15147.94|15027.94|15147.94|15027.94|15147.67|15027.67|8
1650335090000|2022-04-19 02:24:50|15148.05|15028.05|15150.42|15030.42|15150.42|15030.42|15147.99|15027.99|8
1650335100000|2022-04-19 02:25:00|15150.26|15030.26|15151.18|15031.18|15151.18|15031.18|15150.26|15030.26|10
1650335110000|2022-04-19 02:25:10|15151.13|15031.13|15151.38|15031.38|15151.38|15031.38|15150.91|15030.91|9
1650335120000|2022-04-19 02:25:20|15151.52|15031.52|15151.87|15031.87|15151.87|15031.87|15151.39|15031.39|10
1650335130000|2022-04-19 02:25:30|15151.57|15031.57|15151.98|15031.98|15152.05|15032.05|15151.57|15031.57|9
1650335140000|2022-04-19 02:25:40|15152.09|15032.09|15151.75|15031.75|15152.09|15032.09|15151.47|15031.47|9
1650335150000|2022-04-19 02:25:50|15151.6|15031.6|15151.36|15031.36|15151.6|15031.6|15151.2|15031.2|10
1650335160000|2022-04-19 02:26:00|15151.08|15031.08|15150.98|15030.98|15151.23|15031.23|15150.68|15030.68|10
1650335170000|2022-04-19 02:26:10|15150.77|15030.77|15151.19|15031.19|15151.27|15031.27|15150.77|15030.77|10
1650335180000|2022-04-19 02:26:20|15151.42|15031.42|15153.73|15033.73|15153.78|15033.78|15151.34|15031.34|10
1650335190000|2022-04-19 02:26:30|15153.58|15033.58|15156.72|15036.72|15156.72|15036.72|15153.58|15033.58|10
1650335200000|2022-04-19 02:26:40|15156.81|15036.81|15157.8|15037.8|15157.8|15037.8|15156.79|15036.79|10
1650335210000|2022-04-19 02:26:50|15158.01|15038.01|15158.08|15038.08|15158.22|15038.22|15157.59|15037.59|9
1650335220000|2022-04-19 02:27:00|15158.3|15038.3|15158.22|15038.22|15158.45|15038.45|15158.22|15038.22|9
1650335230000|2022-04-19 02:27:10|15158.11|15038.11|15156.27|15036.27|15158.11|15038.11|15156.26|15036.26|10
1650335240000|2022-04-19 02:27:20|15156.23|15036.23|15155.6|15035.6|15156.47|15036.47|15155.57|15035.57|9
1650335250000|2022-04-19 02:27:30|15155.87|15035.87|15155.97|15035.97|15155.97|15035.97|15155.64|15035.64|8
1650335260000|2022-04-19 02:27:40|15156.02|15036.02|15155.75|15035.75|15156.07|15036.07|15155.67|15035.67|8
1650335270000|2022-04-19 02:27:50|15155.51|15035.51|15156.43|15036.43|15156.65|15036.65|15155.51|15035.51|10
1650335280000|2022-04-19 02:28:00|15156.25|15036.25|15155.58|15035.58|15156.25|15036.25|15155.56|15035.56|9
1650335290000|2022-04-19 02:28:10|15155.54|15035.54|15154.63|15034.63|15155.55|15035.55|15154.37|15034.37|10
1650335300000|2022-04-19 02:28:20|15154.46|15034.46|15153.64|15033.64|15154.69|15034.69|15153.6|15033.6|10
1650335310000|2022-04-19 02:28:30|15153.61|15033.61|15153.02|15033.02|15153.61|15033.61|15153.02|15033.02|9
1650335320000|2022-04-19 02:28:40|15151.76|15031.76|15151.07|15031.07|15151.82|15031.82|15151.07|15031.07|10
1650335330000|2022-04-19 02:28:50|15151.13|15031.13|15151.24|15031.24|15151.24|15031.24|15150.91|15030.91|10
1650335340000|2022-04-19 02:29:00|15150.77|15030.77|15150.5|15030.5|15150.91|15030.91|15150.26|15030.26|9
1650335350000|2022-04-19 02:29:10|15150.66|15030.66|15150.77|15030.77|15151.04|15031.04|15150.66|15030.66|10
1650335360000|2022-04-19 02:29:20|15151.07|15031.07|15151.42|15031.42|15152.16|15032.16|15150.8|15030.8|10
1650335370000|2022-04-19 02:29:30|15151.43|15031.43|15152.41|15032.41|15152.41|15032.41|15151.43|15031.43|10
1650335380000|2022-04-19 02:29:40|15152.4|15032.4|15152.95|15032.95|15153.12|15033.12|15152.4|15032.4|9
1650335390000|2022-04-19 02:29:50|15152.92|15032.92|15152.97|15032.97|15153.06|15033.06|15152.15|15032.15|10
1650335400000|2022-04-19 02:30:00|15152.85|15032.85|15151.79|15031.79|15152.85|15032.85|15151.79|15031.79|10
1650335410000|2022-04-19 02:30:10|15151.73|15031.73|15151.94|15031.94|15152.07|15032.07|15151.64|15031.64|7
1650335420000|2022-04-19 02:30:20|15151.71|15031.71|15151.45|15031.45|15152.14|15032.14|15151.45|15031.45|10
1650335430000|2022-04-19 02:30:30|15151.5|15031.5|15151.09|15031.09|15151.52|15031.52|15151.06|15031.06|9
1650335440000|2022-04-19 02:30:40|15150.85|15030.85|15152.02|15032.02|15152.25|15032.25|15150.85|15030.85|10
1650335450000|2022-04-19 02:30:50|15151.75|15031.75|15152.47|15032.47|15152.47|15032.47|15151.63|15031.63|10
1650335460000|2022-04-19 02:31:00|15152.64|15032.64|15153.43|15033.43|15153.43|15033.43|15152.64|15032.64|7
1650335470000|2022-04-19 02:31:10|15153.03|15033.03|15153.08|15033.08|15153.33|15033.33|15152.7|15032.7|9
1650335480000|2022-04-19 02:31:20|15153.25|15033.25|15152|15032|15153.25|15033.25|15152|15032|10
1650335490000|2022-04-19 02:31:30|15152.45|15032.45|15152.69|15032.69|15153.03|15033.03|15152.45|15032.45|10
1650335500000|2022-04-19 02:31:40|15153.11|15033.11|15156.19|15036.19|15156.19|15036.19|15153.11|15033.11|10
1650335510000|2022-04-19 02:31:50|15156.1|15036.1|15159.54|15039.54|15159.54|15039.54|15156.1|15036.1|10
1650335520000|2022-04-19 02:32:00|15160.27|15040.27|15161.08|15041.08|15161.08|15041.08|15160.27|15040.27|9
1650335530000|2022-04-19 02:32:10|15161.29|15041.29|15160.69|15040.69|15161.29|15041.29|15160.64|15040.64|9
1650335540000|2022-04-19 02:32:20|15160.78|15040.78|15160.65|15040.65|15160.78|15040.78|15160.54|15040.54|9
1650335550000|2022-04-19 02:32:30|15160.54|15040.54|15160.37|15040.37|15160.86|15040.86|15160.37|15040.37|8
1650335560000|2022-04-19 02:32:40|15160.46|15040.46|15160.1|15040.1|15160.46|15040.46|15159.81|15039.81|10
1650335570000|2022-04-19 02:32:50|15160.02|15040.02|15160.26|15040.26|15160.26|15040.26|15159.94|15039.94|9
1650335580000|2022-04-19 02:33:00|15160.5|15040.5|15160.82|15040.82|15160.82|15040.82|15160.41|15040.41|9
1650335590000|2022-04-19 02:33:10|15160.8|15040.8|15160.83|15040.83|15160.83|15040.83|15160.51|15040.51|10
1650335600000|2022-04-19 02:33:20|15160.48|15040.48|15159.36|15039.36|15160.7|15040.7|15159.36|15039.36|9
1650335610000|2022-04-19 02:33:30|15159.35|15039.35|15158.67|15038.67|15159.35|15039.35|15158.67|15038.67|9
1650335620000|2022-04-19 02:33:40|15158.87|15038.87|15158.66|15038.66|15158.89|15038.89|15158.55|15038.55|7
1650335630000|2022-04-19 02:33:50|15158.57|15038.57|15157.82|15037.82|15158.57|15038.57|15157.81|15037.81|10
1650335640000|2022-04-19 02:34:00|15157.92|15037.92|15157.75|15037.75|15157.96|15037.96|15157.66|15037.66|8
1650335650000|2022-04-19 02:34:10|15157.65|15037.65|15157.53|15037.53|15157.65|15037.65|15157.53|15037.53|9
1650335660000|2022-04-19 02:34:20|15157.54|15037.54|15157.26|15037.26|15157.58|15037.58|15157.26|15037.26|10
1650335670000|2022-04-19 02:34:30|15157.28|15037.28|15155.65|15035.65|15157.44|15037.44|15155.65|15035.65|9
1650335680000|2022-04-19 02:34:40|15155.5|15035.5|15154.45|15034.45|15155.5|15035.5|15154.45|15034.45|9
1650335690000|2022-04-19 02:34:50|15154.68|15034.68|15153.97|15033.97|15154.68|15034.68|15153.85|15033.85|9
1650335700000|2022-04-19 02:35:00|15153.99|15033.99|15152.4|15032.4|15154.06|15034.06|15152.31|15032.31|10
1650335710000|2022-04-19 02:35:10|15152.21|15032.21|15150.58|15030.58|15152.43|15032.43|15150.58|15030.58|9
1650335720000|2022-04-19 02:35:20|15150.55|15030.55|15149.72|15029.72|15150.55|15030.55|15149.72|15029.72|10
1650335730000|2022-04-19 02:35:30|15149.65|15029.65|15149.06|15029.06|15149.65|15029.65|15148.94|15028.94|10
1650335740000|2022-04-19 02:35:40|15149.12|15029.12|15147.87|15027.87|15149.18|15029.18|15147.78|15027.78|10
1650335750000|2022-04-19 02:35:50|15147.68|15027.68|15147.31|15027.31|15147.76|15027.76|15147.31|15027.31|10
1650335760000|2022-04-19 02:36:00|15147.32|15027.32|15147.46|15027.46|15147.46|15027.46|15147.05|15027.05|9
1650335770000|2022-04-19 02:36:10|15147.49|15027.49|15147.12|15027.12|15147.49|15027.49|15146.97|15026.97|8
1650335780000|2022-04-19 02:36:20|15146.9|15026.9|15147.72|15027.72|15147.72|15027.72|15146.9|15026.9|10
1650335790000|2022-04-19 02:36:30|15148.19|15028.19|15147.7|15027.7|15148.19|15028.19|15147.67|15027.67|7
1650335800000|2022-04-19 02:36:40|15147.8|15027.8|15149.47|15029.47|15149.51|15029.51|15147.8|15027.8|10
1650335810000|2022-04-19 02:36:50|15149.38|15029.38|15150.25|15030.25|15150.34|15030.34|15149.27|15029.27|10
1650335820000|2022-04-19 02:37:00|15150.26|15030.26|15150.65|15030.65|15150.95|15030.95|15150.05|15030.05|9
1650335830000|2022-04-19 02:37:10|15150.81|15030.81|15150.32|15030.32|15150.81|15030.81|15150.25|15030.25|9
1650335840000|2022-04-19 02:37:20|15150.33|15030.33|15150.25|15030.25|15150.54|15030.54|15150.15|15030.15|9
1650335850000|2022-04-19 02:37:30|15150.39|15030.39|15150.35|15030.35|15150.57|15030.57|15150.21|15030.21|9
1650335860000|2022-04-19 02:37:40|15150.46|15030.46|15150.62|15030.62|15150.62|15030.62|15149.99|15029.99|9
1650335870000|2022-04-19 02:37:50|15150.64|15030.64|15149.9|15029.9|15150.71|15030.71|15149.9|15029.9|10
1650335880000|2022-04-19 02:38:00|15149.64|15029.64|15149.87|15029.87|15149.96|15029.96|15149.42|15029.42|9
1650335890000|2022-04-19 02:38:10|15150.04|15030.04|15149.78|15029.78|15150.22|15030.22|15149.78|15029.78|8
1650335900000|2022-04-19 02:38:20|15149.94|15029.94|15149.72|15029.72|15150.19|15030.19|15149.72|15029.72|9
1650335910000|2022-04-19 02:38:30|15149.76|15029.76|15149.5|15029.5|15149.99|15029.99|15149.29|15029.29|9
1650335920000|2022-04-19 02:38:40|15149.38|15029.38|15149.35|15029.35|15149.45|15029.45|15148.89|15028.89|8
1650335930000|2022-04-19 02:38:50|15149.71|15029.71|15150.04|15030.04|15150.15|15030.15|15149.7|15029.7|10
1650335940000|2022-04-19 02:39:00|15149.97|15029.97|15150.83|15030.83|15150.89|15030.89|15149.8|15029.8|10
1650335950000|2022-04-19 02:39:10|15151.05|15031.05|15152.61|15032.61|15152.61|15032.61|15151.05|15031.05|7
1650335960000|2022-04-19 02:39:20|15152.36|15032.36|15151.29|15031.29|15152.36|15032.36|15151.29|15031.29|9
1650335970000|2022-04-19 02:39:30|15151|15031|15150.64|15030.64|15151.32|15031.32|15150.56|15030.56|9
1650335980000|2022-04-19 02:39:40|15150.45|15030.45|15151.96|15031.96|15151.98|15031.98|15150.45|15030.45|10
1650335990000|2022-04-19 02:39:50|15151.28|15031.28|15151.08|15031.08|15151.28|15031.28|15151.05|15031.05|9
1650336000000|2022-04-19 02:40:00|15151.12|15031.12|15150.8|15030.8|15151.12|15031.12|15150.47|15030.47|10
1650336010000|2022-04-19 02:40:10|15150.76|15030.76|15151.47|15031.47|15151.47|15031.47|15150.76|15030.76|10
1650336020000|2022-04-19 02:40:20|15151.58|15031.58|15147.89|15027.89|15151.71|15031.71|15147.89|15027.89|10
1650336030000|2022-04-19 02:40:30|15148.28|15028.28|15148.38|15028.38|15148.7|15028.7|15147.86|15027.86|10
1650336040000|2022-04-19 02:40:40|15148.51|15028.51|15147.27|15027.27|15148.57|15028.57|15147.27|15027.27|10
1650336050000|2022-04-19 02:40:50|15147.63|15027.63|15148.81|15028.81|15148.81|15028.81|15147.63|15027.63|9
1650336060000|2022-04-19 02:41:00|15148.91|15028.91|15149.03|15029.03|15149.1|15029.1|15148.75|15028.75|10
1650336070000|2022-04-19 02:41:10|15149.2|15029.2|15149.15|15029.15|15149.62|15029.62|15149.15|15029.15|10
1650336080000|2022-04-19 02:41:20|15149.32|15029.32|15149.16|15029.16|15149.39|15029.39|15149.16|15029.16|10
1650336090000|2022-04-19 02:41:30|15149.21|15029.21|15149.28|15029.28|15149.34|15029.34|15148.98|15028.98|8
1650336100000|2022-04-19 02:41:40|15149.11|15029.11|15149.37|15029.37|15149.37|15029.37|15149|15029|9
1650336110000|2022-04-19 02:41:50|15149.67|15029.67|15151.71|15031.71|15151.8|15031.8|15149.59|15029.59|10
1650336120000|2022-04-19 02:42:00|15152.1|15032.1|15152.6|15032.6|15152.71|15032.71|15151.99|15031.99|10
1650336130000|2022-04-19 02:42:10|15152.75|15032.75|15152.92|15032.92|15153|15033|15152.53|15032.53|10
1650336140000|2022-04-19 02:42:20|15153.35|15033.35|15153.98|15033.98|15154|15034|15153.35|15033.35|10
1650336150000|2022-04-19 02:42:30|15153.95|15033.95|15154.68|15034.68|15154.77|15034.77|15153.95|15033.95|10
1650336160000|2022-04-19 02:42:40|15154.72|15034.72|15154.88|15034.88|15154.95|15034.95|15154.72|15034.72|8
1650336170000|2022-04-19 02:42:50|15155.08|15035.08|15154.77|15034.77|15155.29|15035.29|15154.77|15034.77|10
1650336180000|2022-04-19 02:43:00|15154.93|15034.93|15152.84|15032.84|15154.93|15034.93|15152.84|15032.84|10
1650336190000|2022-04-19 02:43:10|15152.25|15032.25|15149.46|15029.46|15152.25|15032.25|15149.46|15029.46|10
1650336200000|2022-04-19 02:43:20|15149.38|15029.38|15145.19|15025.19|15149.38|15029.38|15145.19|15025.19|10
1650336210000|2022-04-19 02:43:30|15143.98|15023.98|15141.09|15021.09|15143.98|15023.98|15141.09|15021.09|10
1650336220000|2022-04-19 02:43:40|15140.51|15020.51|15140.11|15020.11|15140.51|15020.51|15139.51|15019.51|10
1650336230000|2022-04-19 02:43:50|15140.04|15020.04|15137.84|15017.84|15140.04|15020.04|15137.84|15017.84|9
1650336240000|2022-04-19 02:44:00|15137.02|15017.02|15135.55|15015.55|15137.02|15017.02|15135.55|15015.55|10
1650336250000|2022-04-19 02:44:10|15135.44|15015.44|15137.31|15017.31|15137.63|15017.63|15135.04|15015.04|10
1650336260000|2022-04-19 02:44:20|15137.34|15017.34|15137.89|15017.89|15137.89|15017.89|15137.25|15017.25|10
1650336270000|2022-04-19 02:44:30|15137.76|15017.76|15138.49|15018.49|15138.59|15018.59|15137.76|15017.76|9
1650336280000|2022-04-19 02:44:40|15138.69|15018.69|15136.02|15016.02|15138.76|15018.76|15136.02|15016.02|10
1650336290000|2022-04-19 02:44:50|15136.01|15016.01|15132.5|15012.5|15136.01|15016.01|15132.5|15012.5|9
1650336300000|2022-04-19 02:45:00|15132.25|15012.25|15131.18|15011.18|15132.37|15012.37|15131.18|15011.18|10
1650336310000|2022-04-19 02:45:10|15130.98|15010.98|15130.64|15010.64|15131.42|15011.42|15130.26|15010.26|10
1650336320000|2022-04-19 02:45:20|15130.7|15010.7|15131.42|15011.42|15131.48|15011.48|15130.49|15010.49|9
1650336330000|2022-04-19 02:45:30|15131.45|15011.45|15130.96|15010.96|15131.45|15011.45|15130.86|15010.86|9
1650336340000|2022-04-19 02:45:40|15130.91|15010.91|15131.18|15011.18|15131.18|15011.18|15130.8|15010.8|9
1650336350000|2022-04-19 02:45:50|15130.89|15010.89|15131.28|15011.28|15131.28|15011.28|15130.77|15010.77|10
1650336360000|2022-04-19 02:46:00|15131.43|15011.43|15131.51|15011.51|15131.52|15011.52|15131.28|15011.28|10
1650336370000|2022-04-19 02:46:10|15131.39|15011.39|15130.57|15010.57|15131.39|15011.39|15130.11|15010.11|10
1650336380000|2022-04-19 02:46:20|15130.06|15010.06|15130.7|15010.7|15130.7|15010.7|15130.06|15010.06|10
1650336390000|2022-04-19 02:46:30|15130.79|15010.79|15129.14|15009.14|15130.83|15010.83|15128.93|15008.93|10
1650336400000|2022-04-19 02:46:40|15129|15009|15131.38|15011.38|15131.38|15011.38|15129|15009|9
1650336410000|2022-04-19 02:46:50|15131.5|15011.5|15132.45|15012.45|15132.45|15012.45|15131.37|15011.37|8
1650336420000|2022-04-19 02:47:00|15132.47|15012.47|15133.24|15013.24|15133.24|15013.24|15132.47|15012.47|10
1650336430000|2022-04-19 02:47:10|15133.1|15013.1|15133.8|15013.8|15133.8|15013.8|15132.96|15012.96|10
1650336440000|2022-04-19 02:47:20|15133.72|15013.72|15134.1|15014.1|15134.15|15014.15|15133.71|15013.71|9
1650336450000|2022-04-19 02:47:30|15133.75|15013.75|15131.38|15011.38|15133.75|15013.75|15131.36|15011.36|9
1650336460000|2022-04-19 02:47:40|15131.25|15011.25|15130.9|15010.9|15131.31|15011.31|15130.7|15010.7|10
1650336470000|2022-04-19 02:47:50|15130.79|15010.79|15130.62|15010.62|15130.93|15010.93|15130.56|15010.56|10
1650336480000|2022-04-19 02:48:00|15130.53|15010.53|15130.35|15010.35|15130.53|15010.53|15130.17|15010.17|10
1650336490000|2022-04-19 02:48:10|15130.78|15010.78|15130.6|15010.6|15130.78|15010.78|15130.31|15010.31|10
1650336500000|2022-04-19 02:48:20|15130.62|15010.62|15130.65|15010.65|15131.03|15011.03|15130.52|15010.52|10
1650336510000|2022-04-19 02:48:30|15130.97|15010.97|15131.8|15011.8|15131.8|15011.8|15130.44|15010.44|10
1650336520000|2022-04-19 02:48:40|15131.81|15011.81|15132.73|15012.73|15132.73|15012.73|15131.81|15011.81|9
1650336530000|2022-04-19 02:48:50|15132.59|15012.59|15132.76|15012.76|15133.06|15013.06|15132.43|15012.43|10
1650336540000|2022-04-19 02:49:00|15132.81|15012.81|15131.75|15011.75|15132.9|15012.9|15131.75|15011.75|10
1650336550000|2022-04-19 02:49:10|15131.73|15011.73|15132.05|15012.05|15132.05|15012.05|15131.63|15011.63|9
1650336560000|2022-04-19 02:49:20|15131.67|15011.67|15131.6|15011.6|15131.67|15011.67|15131.42|15011.42|8
1650336570000|2022-04-19 02:49:30|15131.71|15011.71|15131.01|15011.01|15131.94|15011.94|15130.94|15010.94|9
1650336580000|2022-04-19 02:49:40|15131.22|15011.22|15128.62|15008.62|15131.22|15011.22|15128.62|15008.62|10
1650336590000|2022-04-19 02:49:50|15128.55|15008.55|15127.43|15007.43|15128.55|15008.55|15127.13|15007.13|10
1650336600000|2022-04-19 02:50:00|15127.25|15007.25|15127.22|15007.22|15127.25|15007.25|15127.13|15007.13|9
1650336610000|2022-04-19 02:50:10|15127.13|15007.13|15127.28|15007.28|15127.76|15007.76|15127.13|15007.13|10
1650336620000|2022-04-19 02:50:20|15127.36|15007.36|15128.05|15008.05|15128.05|15008.05|15127.36|15007.36|10
1650336630000|2022-04-19 02:50:30|15127.96|15007.96|15127.68|15007.68|15128.07|15008.07|15127.68|15007.68|9
1650336640000|2022-04-19 02:50:40|15127.39|15007.39|15127.03|15007.03|15127.55|15007.55|15127.03|15007.03|9
1650336650000|2022-04-19 02:50:50|15127.07|15007.07|15126.78|15006.78|15127.14|15007.14|15126.78|15006.78|10
1650336660000|2022-04-19 02:51:00|15126.66|15006.66|15126.88|15006.88|15126.88|15006.88|15126.52|15006.52|9
1650336670000|2022-04-19 02:51:10|15126.81|15006.81|15126.55|15006.55|15126.88|15006.88|15126.23|15006.23|9
1650336680000|2022-04-19 02:51:20|15126.41|15006.41|15126.12|15006.12|15126.44|15006.44|15126.12|15006.12|9
1650336690000|2022-04-19 02:51:30|15126.11|15006.11|15126.15|15006.15|15126.25|15006.25|15125.94|15005.94|10
1650336700000|2022-04-19 02:51:40|15126.39|15006.39|15126.47|15006.47|15126.6|15006.6|15126.19|15006.19|9
1650336710000|2022-04-19 02:51:50|15126.54|15006.54|15127.63|15007.63|15127.63|15007.63|15126.54|15006.54|10
1650336720000|2022-04-19 02:52:00|15127.66|15007.66|15127.13|15007.13|15127.98|15007.98|15127.13|15007.13|9
1650336730000|2022-04-19 02:52:10|15126.91|15006.91|15126.57|15006.57|15126.91|15006.91|15126.23|15006.23|8
1650336740000|2022-04-19 02:52:20|15126.84|15006.84|15126.19|15006.19|15126.84|15006.84|15126.19|15006.19|10
1650336750000|2022-04-19 02:52:30|15126.36|15006.36|15124.49|15004.49|15126.36|15006.36|15124.37|15004.37|10
1650336760000|2022-04-19 02:52:40|15124.63|15004.63|15124.67|15004.67|15124.82|15004.82|15124.48|15004.48|9
1650336770000|2022-04-19 02:52:50|15124.69|15004.69|15124.5|15004.5|15124.69|15004.69|15124.41|15004.41|9
1650336780000|2022-04-19 02:53:00|15124.49|15004.49|15123.81|15003.81|15124.49|15004.49|15123.7|15003.7|7
1650336790000|2022-04-19 02:53:10|15123.66|15003.66|15124.19|15004.19|15124.19|15004.19|15123.58|15003.58|9
1650336800000|2022-04-19 02:53:20|15124.08|15004.08|15124.4|15004.4|15124.87|15004.87|15124.08|15004.08|10
1650336810000|2022-04-19 02:53:30|15124.47|15004.47|15124.19|15004.19|15124.47|15004.47|15123.85|15003.85|9
1650336820000|2022-04-19 02:53:40|15124.2|15004.2|15123.49|15003.49|15124.2|15004.2|15123.49|15003.49|10
1650336830000|2022-04-19 02:53:50|15123.52|15003.52|15123.51|15003.51|15123.52|15003.52|15123.28|15003.28|9
1650336840000|2022-04-19 02:54:00|15123.37|15003.37|15123.15|15003.15|15123.84|15003.84|15123.15|15003.15|9
1650336850000|2022-04-19 02:54:10|15123.04|15003.04|15122.44|15002.44|15123.14|15003.14|15122.42|15002.42|10
1650336860000|2022-04-19 02:54:20|15122.76|15002.76|15121.49|15001.49|15122.76|15002.76|15121.49|15001.49|9
1650336870000|2022-04-19 02:54:30|15120.76|15000.76|15117.08|14997.08|15120.76|15000.76|15116.87|14996.87|10
1650336880000|2022-04-19 02:54:40|15116.98|14996.98|15115.76|14995.76|15116.98|14996.98|15115.76|14995.76|10
1650336890000|2022-04-19 02:54:50|15115.39|14995.39|15114.54|14994.54|15115.39|14995.39|15114.54|14994.54|10
1650336900000|2022-04-19 02:55:00|15114.62|14994.62|15115.09|14995.09|15115.09|14995.09|15114.4|14994.4|10
1650336910000|2022-04-19 02:55:10|15115.16|14995.16|15114.64|14994.64|15115.41|14995.41|15114.64|14994.64|10
1650336920000|2022-04-19 02:55:20|15114.68|14994.68|15113.69|14993.69|15114.68|14994.68|15113.69|14993.69|10
1650336930000|2022-04-19 02:55:30|15113.54|14993.54|15112.95|14992.95|15113.54|14993.54|15112.9|14992.9|9
1650336940000|2022-04-19 02:55:40|15112.91|14992.91|15113.27|14993.27|15113.27|14993.27|15112.82|14992.82|10
1650336950000|2022-04-19 02:55:50|15113.17|14993.17|15113.13|14993.13|15113.44|14993.44|15113.13|14993.13|10
1650336960000|2022-04-19 02:56:00|15112.93|14992.93|15112.63|14992.63|15113.17|14993.17|15112.63|14992.63|9
1650336970000|2022-04-19 02:56:10|15112.52|14992.52|15111.07|14991.07|15112.52|14992.52|15111.07|14991.07|9
1650336980000|2022-04-19 02:56:20|15111.06|14991.06|15107.37|14987.37|15111.06|14991.06|15107.37|14987.37|10
1650336990000|2022-04-19 02:56:30|15107.01|14987.01|15106.27|14986.27|15107.12|14987.12|15105.44|14985.44|9
1650337000000|2022-04-19 02:56:40|15106.1|14986.1|15105.91|14985.91|15106.1|14986.1|15105.73|14985.73|10
1650337010000|2022-04-19 02:56:50|15105.52|14985.52|15106.57|14986.57|15106.83|14986.83|15105.52|14985.52|10
1650337020000|2022-04-19 02:57:00|15106.4|14986.4|15105.22|14985.22|15106.4|14986.4|15105.22|14985.22|10
1650337030000|2022-04-19 02:57:10|15105.47|14985.47|15103.64|14983.64|15105.59|14985.59|15103.55|14983.55|9
1650337040000|2022-04-19 02:57:20|15103.15|14983.15|15101.94|14981.94|15103.15|14983.15|15101.94|14981.94|10
1650337050000|2022-04-19 02:57:30|15102.09|14982.09|15100.33|14980.33|15102.09|14982.09|15100.32|14980.32|10
1650337060000|2022-04-19 02:57:40|15099.77|14979.77|15099.71|14979.71|15099.96|14979.96|15099.51|14979.51|9
1650337070000|2022-04-19 02:57:50|15099.72|14979.72|15101.27|14981.27|15101.27|14981.27|15099.6|14979.6|10
1650337080000|2022-04-19 02:58:00|15101.07|14981.07|15100.56|14980.56|15101.1|14981.1|15100.54|14980.54|10
1650337090000|2022-04-19 02:58:10|15100.27|14980.27|15098.81|14978.81|15100.27|14980.27|15098.77|14978.77|10
1650337100000|2022-04-19 02:58:20|15098.86|14978.86|15099.63|14979.63|15099.63|14979.63|15098.86|14978.86|10
1650337110000|2022-04-19 02:58:30|15099.73|14979.73|15097.46|14977.46|15100.14|14980.14|15097.46|14977.46|9
1650337120000|2022-04-19 02:58:40|15097.57|14977.57|15095.77|14975.77|15097.61|14977.61|15095.77|14975.77|10
1650337130000|2022-04-19 02:58:50|15095.64|14975.64|15093.41|14973.41|15095.64|14975.64|15093.41|14973.41|10
1650337140000|2022-04-19 02:59:00|15093.24|14973.24|15090.9|14970.9|15093.38|14973.38|15090.9|14970.9|9
1650337150000|2022-04-19 02:59:10|15090.75|14970.75|15090.09|14970.09|15090.86|14970.86|15089.85|14969.85|10
1650337160000|2022-04-19 02:59:20|15090.15|14970.15|15090.93|14970.93|15091.16|14971.16|15090.15|14970.15|10
1650337170000|2022-04-19 02:59:30|15091.14|14971.14|15091.14|14971.14|15091.4|14971.4|15090.95|14970.95|9
1650337180000|2022-04-19 02:59:40|15091.2|14971.2|15091.8|14971.8|15091.8|14971.8|15091.2|14971.2|9
1650337190000|2022-04-19 02:59:50|15092.1|14972.1|15092.8|14972.8|15092.9|14972.9|15091.96|14971.96|9
1650337200000|2022-04-19 03:00:00|15092.77|14972.77|15096.66|14976.66|15096.66|14976.66|15092.73|14972.73|10
1650337210000|2022-04-19 03:00:10|15096.5|14976.5|15100.13|14980.13|15100.13|14980.13|15096.5|14976.5|10
1650337220000|2022-04-19 03:00:20|15101.18|14981.18|15102.76|14982.76|15103.24|14983.24|15101.18|14981.18|10
1650337230000|2022-04-19 03:00:30|15103.02|14983.02|15103.26|14983.26|15103.64|14983.64|15103.02|14983.02|10
1650337240000|2022-04-19 03:00:40|15103.49|14983.49|15101.41|14981.41|15103.73|14983.73|15101.41|14981.41|10
1650337250000|2022-04-19 03:00:50|15100.62|14980.62|15102.91|14982.91|15102.91|14982.91|15099.79|14979.79|10
1650337260000|2022-04-19 03:01:00|15102.9|14982.9|15103.04|14983.04|15103.7|14983.7|15102.9|14982.9|9
1650337270000|2022-04-19 03:01:10|15102.85|14982.85|15103.03|14983.03|15103.36|14983.36|15102.44|14982.44|10
1650337280000|2022-04-19 03:01:20|15102.68|14982.68|15106.22|14986.22|15106.22|14986.22|15102.68|14982.68|10
1650337290000|2022-04-19 03:01:30|15106.51|14986.51|15106.97|14986.97|15107.91|14987.91|15106.51|14986.51|9
1650337300000|2022-04-19 03:01:40|15107.28|14987.28|15106.94|14986.94|15107.6|14987.6|15106.8|14986.8|10
1650337310000|2022-04-19 03:01:50|15106.85|14986.85|15107.61|14987.61|15107.61|14987.61|15106.76|14986.76|10
1650337320000|2022-04-19 03:02:00|15107.74|14987.74|15108.25|14988.25|15108.54|14988.54|15107.43|14987.43|10
1650337330000|2022-04-19 03:02:10|15108.88|14988.88|15107.62|14987.62|15108.88|14988.88|15107.62|14987.62|10
1650337340000|2022-04-19 03:02:20|15107.94|14987.94|15107.83|14987.83|15108|14988|15107.56|14987.56|10
1650337350000|2022-04-19 03:02:30|15108.09|14988.09|15107.34|14987.34|15108.09|14988.09|15107.34|14987.34|10
1650337360000|2022-04-19 03:02:40|15107.49|14987.49|15110.03|14990.03|15110.03|14990.03|15107.49|14987.49|9
1650337370000|2022-04-19 03:02:50|15110|14990|15111.26|14991.26|15111.31|14991.31|15110|14990|10
1650337380000|2022-04-19 03:03:00|15111.9|14991.9|15110.24|14990.24|15112.29|14992.29|15110.24|14990.24|10
1650337390000|2022-04-19 03:03:10|15109.76|14989.76|15109.29|14989.29|15109.76|14989.76|15108.81|14988.81|9
1650337400000|2022-04-19 03:03:20|15109.34|14989.34|15109.9|14989.9|15109.93|14989.93|15109.24|14989.24|9
1650337410000|2022-04-19 03:03:30|15110.07|14990.07|15111.36|14991.36|15111.36|14991.36|15110.07|14990.07|9
1650337420000|2022-04-19 03:03:40|15111.4|14991.4|15112.6|14992.6|15112.63|14992.63|15111.4|14991.4|10
1650337430000|2022-04-19 03:03:50|15112.44|14992.44|15112.64|14992.64|15112.84|14992.84|15112.44|14992.44|9
1650337440000|2022-04-19 03:04:00|15112.67|14992.67|15113.93|14993.93|15113.93|14993.93|15112.67|14992.67|10
1650337450000|2022-04-19 03:04:10|15114.19|14994.19|15115.02|14995.02|15115.13|14995.13|15114.19|14994.19|10
1650337460000|2022-04-19 03:04:20|15115.07|14995.07|15114.88|14994.88|15115.07|14995.07|15114.61|14994.61|9
1650337470000|2022-04-19 03:04:30|15114.84|14994.84|15115.33|14995.33|15115.57|14995.57|15114.84|14994.84|10
1650337480000|2022-04-19 03:04:40|15115.28|14995.28|15115.66|14995.66|15115.69|14995.69|15115.12|14995.12|9
1650337490000|2022-04-19 03:04:50|15115.52|14995.52|15116.35|14996.35|15116.35|14996.35|15115.52|14995.52|10
1650337500000|2022-04-19 03:05:00|15116.29|14996.29|15116.49|14996.49|15116.49|14996.49|15115.94|14995.94|9
1650337510000|2022-04-19 03:05:10|15117.39|14997.39|15117.46|14997.46|15117.6|14997.6|15117.02|14997.02|9
1650337520000|2022-04-19 03:05:20|15117.62|14997.62|15117.77|14997.77|15117.77|14997.77|15117.12|14997.12|9
1650337530000|2022-04-19 03:05:30|15118.41|14998.41|15121.15|15001.15|15121.15|15001.15|15118.41|14998.41|10
1650337540000|2022-04-19 03:05:40|15121.55|15001.55|15122.87|15002.87|15122.87|15002.87|15121.55|15001.55|10
1650337550000|2022-04-19 03:05:50|15122.65|15002.65|15124.8|15004.8|15124.8|15004.8|15122.48|15002.48|9
1650337560000|2022-04-19 03:06:00|15124.52|15004.52|15127.08|15007.08|15127.08|15007.08|15124.52|15004.52|10
1650337570000|2022-04-19 03:06:10|15127.24|15007.24|15129.92|15009.92|15129.92|15009.92|15127.24|15007.24|10
1650337580000|2022-04-19 03:06:20|15130.64|15010.64|15132.6|15012.6|15132.6|15012.6|15130.64|15010.64|10
1650337590000|2022-04-19 03:06:30|15132.58|15012.58|15136.42|15016.42|15136.42|15016.42|15132.58|15012.58|10
1650337600000|2022-04-19 03:06:40|15136.08|15016.08|15146.37|15026.37|15146.37|15026.37|15136.08|15016.08|10
1650337610000|2022-04-19 03:06:50|15146.14|15026.14|15146.38|15026.38|15148.06|15028.06|15146.14|15026.14|10
1650337620000|2022-04-19 03:07:00|15146.92|15026.92|15149.33|15029.33|15149.33|15029.33|15146.92|15026.92|9
1650337630000|2022-04-19 03:07:10|15149.15|15029.15|15148.76|15028.76|15150.02|15030.02|15148.76|15028.76|10
1650337640000|2022-04-19 03:07:20|15149.16|15029.16|15148.43|15028.43|15149.33|15029.33|15147.74|15027.74|10
1650337650000|2022-04-19 03:07:30|15148.08|15028.08|15147.59|15027.59|15148.59|15028.59|15147.59|15027.59|10
1650337660000|2022-04-19 03:07:40|15147.82|15027.82|15147.01|15027.01|15148.02|15028.02|15147.01|15027.01|10
1650337670000|2022-04-19 03:07:50|15146.93|15026.93|15148.05|15028.05|15148.29|15028.29|15146.93|15026.93|9
1650337680000|2022-04-19 03:08:00|15148.15|15028.15|15148.2|15028.2|15148.26|15028.26|15147.45|15027.45|9
1650337690000|2022-04-19 03:08:10|15148.6|15028.6|15146.95|15026.95|15148.6|15028.6|15146.56|15026.56|10
1650337700000|2022-04-19 03:08:20|15146.64|15026.64|15147.32|15027.32|15148.27|15028.27|15146.64|15026.64|10
1650337710000|2022-04-19 03:08:30|15147.24|15027.24|15147.29|15027.29|15147.84|15027.84|15146.54|15026.54|10
1650337720000|2022-04-19 03:08:40|15146.71|15026.71|15145.92|15025.92|15146.94|15026.94|15145.92|15025.92|9
1650337730000|2022-04-19 03:08:50|15145.77|15025.77|15146.36|15026.36|15146.72|15026.72|15145.76|15025.76|10
1650337740000|2022-04-19 03:09:00|15146.6|15026.6|15149.86|15029.86|15149.86|15029.86|15146.6|15026.6|10
1650337750000|2022-04-19 03:09:10|15149.85|15029.85|15148.18|15028.18|15149.85|15029.85|15148.18|15028.18|10
1650337760000|2022-04-19 03:09:20|15148.23|15028.23|15148.19|15028.19|15148.34|15028.34|15147.9|15027.9|7
1650337770000|2022-04-19 03:09:30|15148.56|15028.56|15148.86|15028.86|15148.96|15028.96|15148.2|15028.2|10
1650337780000|2022-04-19 03:09:40|15148.47|15028.47|15148.78|15028.78|15149.31|15029.31|15148.27|15028.27|10
1650337790000|2022-04-19 03:09:50|15149.02|15029.02|15147.2|15027.2|15149.02|15029.02|15147.2|15027.2|10
1650337800000|2022-04-19 03:10:00|15147.48|15027.48|15146.37|15026.37|15147.67|15027.67|15146.37|15026.37|10
1650337810000|2022-04-19 03:10:10|15146.08|15026.08|15144.95|15024.95|15146.08|15026.08|15144.95|15024.95|8
1650337820000|2022-04-19 03:10:20|15144.84|15024.84|15144.52|15024.52|15144.84|15024.84|15144.31|15024.31|10
1650337830000|2022-04-19 03:10:30|15144.25|15024.25|15143.98|15023.98|15144.58|15024.58|15143.88|15023.88|10
1650337840000|2022-04-19 03:10:40|15144.17|15024.17|15142.57|15022.57|15144.17|15024.17|15142.36|15022.36|10
1650337850000|2022-04-19 03:10:50|15142.33|15022.33|15142.71|15022.71|15142.93|15022.93|15142.17|15022.17|10
1650337860000|2022-04-19 03:11:00|15142.97|15022.97|15143.43|15023.43|15143.43|15023.43|15142.79|15022.79|9
1650337870000|2022-04-19 03:11:10|15142.61|15022.61|15143.11|15023.11|15143.34|15023.34|15142.61|15022.61|9
1650337880000|2022-04-19 03:11:20|15143.22|15023.22|15142.95|15022.95|15143.22|15023.22|15142.82|15022.82|10
1650337890000|2022-04-19 03:11:30|15142.61|15022.61|15142.33|15022.33|15142.76|15022.76|15142.33|15022.33|8
1650337900000|2022-04-19 03:11:40|15142.11|15022.11|15140.11|15020.11|15142.11|15022.11|15140.04|15020.04|10
1650337910000|2022-04-19 03:11:50|15140.02|15020.02|15137.15|15017.15|15140.02|15020.02|15136.75|15016.75|9
1650337920000|2022-04-19 03:12:00|15137.29|15017.29|15136.93|15016.93|15137.6|15017.6|15136.93|15016.93|10
1650337930000|2022-04-19 03:12:10|15136.88|15016.88|15136.97|15016.97|15136.97|15016.97|15136.67|15016.67|8
1650337940000|2022-04-19 03:12:20|15136.88|15016.88|15136.13|15016.13|15136.88|15016.88|15135.3|15015.3|8
1650337950000|2022-04-19 03:12:30|15136.05|15016.05|15136.44|15016.44|15136.73|15016.73|15136.05|15016.05|8
1650337960000|2022-04-19 03:12:40|15136.29|15016.29|15136.38|15016.38|15136.59|15016.59|15136.29|15016.29|8
1650337970000|2022-04-19 03:12:50|15136.82|15016.82|15138.41|15018.41|15138.41|15018.41|15136.82|15016.82|9
1650337980000|2022-04-19 03:13:00|15138.28|15018.28|15139.19|15019.19|15139.22|15019.22|15138.24|15018.24|9
1650337990000|2022-04-19 03:13:10|15139.23|15019.23|15139.81|15019.81|15140|15020|15139.23|15019.23|10
1650338000000|2022-04-19 03:13:20|15139.83|15019.83|15138.93|15018.93|15139.84|15019.84|15138.68|15018.68|9
1650338010000|2022-04-19 03:13:30|15138.75|15018.75|15138.4|15018.4|15138.99|15018.99|15138.4|15018.4|10
1650338020000|2022-04-19 03:13:40|15138.45|15018.45|15139.02|15019.02|15139.02|15019.02|15138.32|15018.32|9
1650338030000|2022-04-19 03:13:50|15139.05|15019.05|15142.47|15022.47|15142.47|15022.47|15139.05|15019.05|10
1650338040000|2022-04-19 03:14:00|15142.93|15022.93|15142.82|15022.82|15142.97|15022.97|15142.73|15022.73|9
1650338050000|2022-04-19 03:14:10|15142.66|15022.66|15143.03|15023.03|15143.08|15023.08|15142.66|15022.66|9
1650338060000|2022-04-19 03:14:20|15143.06|15023.06|15143.09|15023.09|15143.43|15023.43|15143.06|15023.06|9
1650338070000|2022-04-19 03:14:30|15143.03|15023.03|15142.79|15022.79|15143.08|15023.08|15142.64|15022.64|10
1650338080000|2022-04-19 03:14:40|15142.69|15022.69|15143.07|15023.07|15143.07|15023.07|15142.38|15022.38|9
1650338090000|2022-04-19 03:14:50|15143.05|15023.05|15142.96|15022.96|15143.05|15023.05|15141.82|15021.82|10
1650338100000|2022-04-19 03:15:00|15143.02|15023.02|15141.26|15021.26|15143.05|15023.05|15141.26|15021.26|10
1650338110000|2022-04-19 03:15:10|15140.93|15020.93|15141.52|15021.52|15141.52|15021.52|15140.69|15020.69|9
1650338120000|2022-04-19 03:15:20|15141.72|15021.72|15142.13|15022.13|15142.13|15022.13|15141.59|15021.59|9
1650338130000|2022-04-19 03:15:30|15142.04|15022.04|15142.57|15022.57|15143.42|15023.42|15142.01|15022.01|10
1650338140000|2022-04-19 03:15:40|15142.2|15022.2|15143.28|15023.28|15143.28|15023.28|15142.09|15022.09|9
1650338150000|2022-04-19 03:15:50|15143.34|15023.34|15144.5|15024.5|15144.65|15024.65|15143.34|15023.34|9
1650338160000|2022-04-19 03:16:00|15144.28|15024.28|15144.43|15024.43|15144.9|15024.9|15144.28|15024.28|10
1650338170000|2022-04-19 03:16:10|15144.21|15024.21|15144.73|15024.73|15144.74|15024.74|15144.21|15024.21|9
1650338180000|2022-04-19 03:16:20|15144.61|15024.61|15144.69|15024.69|15145.04|15025.04|15144.61|15024.61|10
1650338190000|2022-04-19 03:16:30|15144.65|15024.65|15144.08|15024.08|15144.65|15024.65|15144.08|15024.08|9
1650338200000|2022-04-19 03:16:40|15144.09|15024.09|15144.34|15024.34|15144.39|15024.39|15144.08|15024.08|9
1650338210000|2022-04-19 03:16:50|15144.33|15024.33|15144.47|15024.47|15144.47|15024.47|15144.23|15024.23|7
1650338220000|2022-04-19 03:17:00|15144.78|15024.78|15146.16|15026.16|15146.16|15026.16|15144.77|15024.77|10
1650338230000|2022-04-19 03:17:10|15146.19|15026.19|15145.65|15025.65|15146.23|15026.23|15145.65|15025.65|9
1650338240000|2022-04-19 03:17:20|15145.72|15025.72|15145.3|15025.3|15145.72|15025.72|15145.3|15025.3|9
1650338250000|2022-04-19 03:17:30|15145.48|15025.48|15145.81|15025.81|15145.81|15025.81|15145.26|15025.26|9
1650338260000|2022-04-19 03:17:40|15145.83|15025.83|15146.74|15026.74|15146.74|15026.74|15145.83|15025.83|9
1650338270000|2022-04-19 03:17:50|15146.59|15026.59|15146.4|15026.4|15146.59|15026.59|15146.02|15026.02|9
1650338280000|2022-04-19 03:18:00|15146.25|15026.25|15145.98|15025.98|15146.28|15026.28|15145.98|15025.98|7
1650338290000|2022-04-19 03:18:10|15145.87|15025.87|15146.1|15026.1|15146.17|15026.17|15145.87|15025.87|8
1650338300000|2022-04-19 03:18:20|15146.09|15026.09|15145.97|15025.97|15146.46|15026.46|15145.96|15025.96|9
1650338310000|2022-04-19 03:18:30|15146.07|15026.07|15145.76|15025.76|15146.12|15026.12|15145.76|15025.76|9
1650338320000|2022-04-19 03:18:40|15145.63|15025.63|15145.02|15025.02|15145.63|15025.63|15145.02|15025.02|9
1650338330000|2022-04-19 03:18:50|15145.16|15025.16|15145.39|15025.39|15145.55|15025.55|15145.16|15025.16|9
1650338340000|2022-04-19 03:19:00|15145.29|15025.29|15145.38|15025.38|15145.38|15025.38|15145.02|15025.02|8
1650338350000|2022-04-19 03:19:10|15145.4|15025.4|15144.69|15024.69|15145.4|15025.4|15144.67|15024.67|10
1650338360000|2022-04-19 03:19:20|15145.01|15025.01|15145.13|15025.13|15145.13|15025.13|15144.61|15024.61|10
1650338370000|2022-04-19 03:19:30|15145.18|15025.18|15143.78|15023.78|15145.18|15025.18|15143.67|15023.67|10
1650338380000|2022-04-19 03:19:40|15143.56|15023.56|15144.18|15024.18|15144.18|15024.18|15143.56|15023.56|8
1650338390000|2022-04-19 03:19:50|15144.22|15024.22|15143.82|15023.82|15144.22|15024.22|15143.76|15023.76|10
1650338400000|2022-04-19 03:20:00|15143.93|15023.93|15143.54|15023.54|15143.93|15023.93|15143.54|15023.54|10
1650338410000|2022-04-19 03:20:10|15143.67|15023.67|15143.98|15023.98|15143.99|15023.99|15143.42|15023.42|10
1650338420000|2022-04-19 03:20:20|15144.12|15024.12|15144.48|15024.48|15144.48|15024.48|15144.01|15024.01|8
1650338430000|2022-04-19 03:20:30|15144.84|15024.84|15146.69|15026.69|15147.12|15027.12|15144.84|15024.84|10
1650338440000|2022-04-19 03:20:40|15146.41|15026.41|15147|15027|15147|15027|15146.41|15026.41|10
1650338450000|2022-04-19 03:20:50|15147.03|15027.03|15146.71|15026.71|15147.08|15027.08|15146.64|15026.64|7
1650338460000|2022-04-19 03:21:00|15146.66|15026.66|15146.45|15026.45|15146.66|15026.66|15146.13|15026.13|9
1650338470000|2022-04-19 03:21:10|15146.26|15026.26|15145.9|15025.9|15146.48|15026.48|15145.75|15025.75|9
1650338480000|2022-04-19 03:21:20|15145.96|15025.96|15145.69|15025.69|15145.96|15025.96|15145.57|15025.57|10
1650338490000|2022-04-19 03:21:30|15145.63|15025.63|15145.82|15025.82|15145.82|15025.82|15145.37|15025.37|9
1650338500000|2022-04-19 03:21:40|15145.77|15025.77|15147.35|15027.35|15147.35|15027.35|15145.64|15025.64|10
1650338510000|2022-04-19 03:21:50|15147.52|15027.52|15147.61|15027.61|15147.83|15027.83|15147.45|15027.45|9
1650338520000|2022-04-19 03:22:00|15147.45|15027.45|15143.55|15023.55|15147.87|15027.87|15143.55|15023.55|10
1650338530000|2022-04-19 03:22:10|15143.39|15023.39|15141.04|15021.04|15143.39|15023.39|15140.69|15020.69|10
1650338540000|2022-04-19 03:22:20|15140.73|15020.73|15140.66|15020.66|15140.73|15020.73|15140.4|15020.4|10
1650338550000|2022-04-19 03:22:30|15140.09|15020.09|15139.42|15019.42|15140.25|15020.25|15139.42|15019.42|8
1650338560000|2022-04-19 03:22:40|15139.71|15019.71|15139.78|15019.78|15140.03|15020.03|15139.66|15019.66|8
1650338570000|2022-04-19 03:22:50|15139.62|15019.62|15140|15020|15140|15020|15139.6|15019.6|8
1650338580000|2022-04-19 03:23:00|15140.03|15020.03|15139.71|15019.71|15140.15|15020.15|15139.71|15019.71|9
1650338590000|2022-04-19 03:23:10|15139.82|15019.82|15139.89|15019.89|15139.89|15019.89|15139.55|15019.55|8
1650338600000|2022-04-19 03:23:20|15140.28|15020.28|15139.62|15019.62|15140.28|15020.28|15139.62|15019.62|8
1650338610000|2022-04-19 03:23:30|15139.52|15019.52|15139.19|15019.19|15139.52|15019.52|15139.19|15019.19|9
1650338620000|2022-04-19 03:23:40|15138.79|15018.79|15138.41|15018.41|15138.98|15018.98|15138.41|15018.41|9
1650338630000|2022-04-19 03:23:50|15138.49|15018.49|15138.71|15018.71|15138.71|15018.71|15138.34|15018.34|10
1650338640000|2022-04-19 03:24:00|15138.7|15018.7|15136.7|15016.7|15138.7|15018.7|15136.7|15016.7|9
1650338650000|2022-04-19 03:24:10|15136.79|15016.79|15137.91|15017.91|15137.98|15017.98|15136.68|15016.68|9
1650338660000|2022-04-19 03:24:20|15137.8|15017.8|15137.74|15017.74|15138.09|15018.09|15137.54|15017.54|9
1650338670000|2022-04-19 03:24:30|15137.76|15017.76|15137.89|15017.89|15138.27|15018.27|15137.75|15017.75|10
1650338680000|2022-04-19 03:24:40|15138.05|15018.05|15137.55|15017.55|15138.05|15018.05|15137.48|15017.48|10
1650338690000|2022-04-19 03:24:50|15137.44|15017.44|15136.65|15016.65|15137.49|15017.49|15136.64|15016.64|10
1650338700000|2022-04-19 03:25:00|15136.67|15016.67|15136.48|15016.48|15136.73|15016.73|15136.48|15016.48|5
1650338710000|2022-04-19 03:25:10|15136.34|15016.34|15135.38|15015.38|15136.35|15016.35|15135.34|15015.34|8
1650338720000|2022-04-19 03:25:20|15135.27|15015.27|15135.71|15015.71|15135.73|15015.73|15135.27|15015.27|9
1650338730000|2022-04-19 03:25:30|15135.65|15015.65|15135.58|15015.58|15135.65|15015.65|15135.43|15015.43|10
1650338740000|2022-04-19 03:25:40|15135.57|15015.57|15135.68|15015.68|15136.03|15016.03|15135.57|15015.57|10
1650338750000|2022-04-19 03:25:50|15135.72|15015.72|15135.8|15015.8|15135.8|15015.8|15135.57|15015.57|8
1650338760000|2022-04-19 03:26:00|15135.97|15015.97|15135.85|15015.85|15136.01|15016.01|15135.72|15015.72|8
1650338770000|2022-04-19 03:26:10|15136.01|15016.01|15135.69|15015.69|15136.01|15016.01|15135.64|15015.64|9
1650338780000|2022-04-19 03:26:20|15135.63|15015.63|15136.58|15016.58|15136.58|15016.58|15135.59|15015.59|6
1650338790000|2022-04-19 03:26:30|15136.63|15016.63|15136.84|15016.84|15136.84|15016.84|15136.51|15016.51|10
1650338800000|2022-04-19 03:26:40|15137.03|15017.03|15136.44|15016.44|15137.08|15017.08|15136.44|15016.44|10
1650338810000|2022-04-19 03:26:50|15136.45|15016.45|15136.12|15016.12|15136.45|15016.45|15136.12|15016.12|9
1650338820000|2022-04-19 03:27:00|15136.17|15016.17|15136.73|15016.73|15136.73|15016.73|15136.1|15016.1|7
1650338830000|2022-04-19 03:27:10|15136.77|15016.77|15135.87|15015.87|15136.89|15016.89|15135.87|15015.87|10
1650338840000|2022-04-19 03:27:20|15135.67|15015.67|15135.34|15015.34|15135.73|15015.73|15135.22|15015.22|10
1650338850000|2022-04-19 03:27:30|15135.17|15015.17|15134.24|15014.24|15135.25|15015.25|15134.24|15014.24|8
1650338860000|2022-04-19 03:27:40|15134.02|15014.02|15133.06|15013.06|15134.08|15014.08|15133.06|15013.06|10
1650338870000|2022-04-19 03:27:50|15133.1|15013.1|15133.17|15013.17|15133.23|15013.23|15132.7|15012.7|9
1650338880000|2022-04-19 03:28:00|15133.36|15013.36|15133.78|15013.78|15133.86|15013.86|15133.27|15013.27|9
1650338890000|2022-04-19 03:28:10|15133.8|15013.8|15133.94|15013.94|15133.94|15013.94|15133.8|15013.8|5
1650338900000|2022-04-19 03:28:20|15133.82|15013.82|15133.94|15013.94|15133.99|15013.99|15133.64|15013.64|7
1650338910000|2022-04-19 03:28:30|15133.98|15013.98|15133.57|15013.57|15133.98|15013.98|15133.54|15013.54|8
1650338920000|2022-04-19 03:28:40|15133.56|15013.56|15133.77|15013.77|15133.77|15013.77|15133.54|15013.54|10
1650338930000|2022-04-19 03:28:50|15133.8|15013.8|15133.69|15013.69|15133.8|15013.8|15133.52|15013.52|9
1650338940000|2022-04-19 03:29:00|15133.6|15013.6|15135.22|15015.22|15135.22|15015.22|15133.6|15013.6|10
1650338950000|2022-04-19 03:29:10|15136.17|15016.17|15138.26|15018.26|15138.26|15018.26|15136.17|15016.17|10
1650338960000|2022-04-19 03:29:20|15138.62|15018.62|15138.49|15018.49|15138.62|15018.62|15138.1|15018.1|10
1650338970000|2022-04-19 03:29:30|15138.61|15018.61|15138.96|15018.96|15138.96|15018.96|15138.47|15018.47|9
1650338980000|2022-04-19 03:29:40|15138.81|15018.81|15139.05|15019.05|15139.1|15019.1|15138.81|15018.81|8
1650338990000|2022-04-19 03:29:50|15139.1|15019.1|15139.22|15019.22|15139.22|15019.22|15138.99|15018.99|8
1650339000000|2022-04-19 03:30:00|15139.23|15019.23|15139.06|15019.06|15139.28|15019.28|15139.04|15019.04|9
1650339010000|2022-04-19 03:30:10|15139.35|15019.35|15139.78|15019.78|15140.25|15020.25|15139.35|15019.35|8
1650339020000|2022-04-19 03:30:20|15139.82|15019.82|15139.87|15019.87|15140.14|15020.14|15139.82|15019.82|8
1650339030000|2022-04-19 03:30:30|15139.92|15019.92|15140.25|15020.25|15140.34|15020.34|15139.92|15019.92|8
1650339040000|2022-04-19 03:30:40|15140.33|15020.33|15140.58|15020.58|15140.58|15020.58|15140.33|15020.33|4
1650339050000|2022-04-19 03:30:50|15140.54|15020.54|15140.76|15020.76|15140.78|15020.78|15140.54|15020.54|8
1650339060000|2022-04-19 03:31:00|15140.61|15020.61|15140.08|15020.08|15140.61|15020.61|15140.08|15020.08|7
1650339070000|2022-04-19 03:31:10|15140.21|15020.21|15139.33|15019.33|15140.34|15020.34|15139.33|15019.33|7
1650339080000|2022-04-19 03:31:20|15139|15019|15139.1|15019.1|15139.33|15019.33|15139|15019|6
1650339090000|2022-04-19 03:31:30|15139.15|15019.15|15139.04|15019.04|15139.15|15019.15|15138.84|15018.84|9
1650339100000|2022-04-19 03:31:40|15139.05|15019.05|15140.68|15020.68|15140.68|15020.68|15139.05|15019.05|8
1650339110000|2022-04-19 03:31:50|15140.73|15020.73|15142.06|15022.06|15142.06|15022.06|15140.73|15020.73|9
1650339120000|2022-04-19 03:32:00|15142.53|15022.53|15142.74|15022.74|15143.58|15023.58|15142.53|15022.53|10
1650339130000|2022-04-19 03:32:10|15142.45|15022.45|15142.63|15022.63|15142.63|15022.63|15142.35|15022.35|10
1650339140000|2022-04-19 03:32:20|15142.66|15022.66|15143.57|15023.57|15143.86|15023.86|15142.62|15022.62|9
1650339150000|2022-04-19 03:32:30|15143.55|15023.55|15143.86|15023.86|15143.86|15023.86|15143.39|15023.39|10
1650339160000|2022-04-19 03:32:40|15143.87|15023.87|15143.78|15023.78|15144.15|15024.15|15143.65|15023.65|9
1650339170000|2022-04-19 03:32:50|15143.83|15023.83|15143.92|15023.92|15143.92|15023.92|15143.48|15023.48|10
1650339180000|2022-04-19 03:33:00|15143.8|15023.8|15143.38|15023.38|15143.8|15023.8|15143.38|15023.38|9
1650339190000|2022-04-19 03:33:10|15143.41|15023.41|15143.33|15023.33|15143.41|15023.41|15143.33|15023.33|6
1650339200000|2022-04-19 03:33:20|15143.35|15023.35|15143.1|15023.1|15143.41|15023.41|15142.81|15022.81|8
1650339210000|2022-04-19 03:33:30|15143.11|15023.11|15142.88|15022.88|15143.11|15023.11|15142.84|15022.84|7
1650339220000|2022-04-19 03:33:40|15142.8|15022.8|15142.62|15022.62|15142.82|15022.82|15142.61|15022.61|9
1650339230000|2022-04-19 03:33:50|15142.46|15022.46|15140.69|15020.69|15142.46|15022.46|15140.59|15020.59|10
1650339240000|2022-04-19 03:34:00|15140.81|15020.81|15140.59|15020.59|15140.89|15020.89|15140.59|15020.59|10
1650339250000|2022-04-19 03:34:10|15140.49|15020.49|15140.19|15020.19|15140.61|15020.61|15140.19|15020.19|9
1650339260000|2022-04-19 03:34:20|15140.13|15020.13|15139.57|15019.57|15140.26|15020.26|15139.57|15019.57|9
1650339270000|2022-04-19 03:34:30|15139.55|15019.55|15138.18|15018.18|15139.7|15019.7|15138.18|15018.18|10
1650339280000|2022-04-19 03:34:40|15137.93|15017.93|15136.65|15016.65|15137.93|15017.93|15136.14|15016.14|10
1650339290000|2022-04-19 03:34:50|15135.82|15015.82|15134.35|15014.35|15135.82|15015.82|15134.35|15014.35|9
1650339300000|2022-04-19 03:35:00|15133.42|15013.42|15131.9|15011.9|15133.49|15013.49|15131.59|15011.59|10
1650339310000|2022-04-19 03:35:10|15131.94|15011.94|15131.16|15011.16|15131.96|15011.96|15131.16|15011.16|10
1650339320000|2022-04-19 03:35:20|15131.15|15011.15|15130.96|15010.96|15131.32|15011.32|15130.95|15010.95|9
1650339330000|2022-04-19 03:35:30|15131.12|15011.12|15126.94|15006.94|15131.34|15011.34|15126.94|15006.94|10
1650339340000|2022-04-19 03:35:40|15126.81|15006.81|15125.38|15005.38|15126.81|15006.81|15125.38|15005.38|10
1650339350000|2022-04-19 03:35:50|15124.98|15004.98|15121.66|15001.66|15124.98|15004.98|15121.66|15001.66|9
1650339360000|2022-04-19 03:36:00|15121.71|15001.71|15122.1|15002.1|15122.22|15002.22|15121.68|15001.68|8
1650339370000|2022-04-19 03:36:10|15122.03|15002.03|15122.59|15002.59|15123.03|15003.03|15122.03|15002.03|6
1650339380000|2022-04-19 03:36:20|15122.85|15002.85|15121.68|15001.68|15123.08|15003.08|15121.65|15001.65|10
1650339390000|2022-04-19 03:36:30|15121.61|15001.61|15121.58|15001.58|15121.69|15001.69|15121.52|15001.52|9
1650339400000|2022-04-19 03:36:40|15121.73|15001.73|15121.1|15001.1|15122.01|15002.01|15120.92|15000.92|9
1650339410000|2022-04-19 03:36:50|15121.04|15001.04|15120.15|15000.15|15121.14|15001.14|15119.99|14999.99|8
1650339420000|2022-04-19 03:37:00|15119.99|14999.99|15118.95|14998.95|15119.99|14999.99|15118.95|14998.95|10
1650339430000|2022-04-19 03:37:10|15118.92|14998.92|15116.17|14996.17|15118.92|14998.92|15116.17|14996.17|10
1650339440000|2022-04-19 03:37:20|15115.01|14995.01|15113.62|14993.62|15115.01|14995.01|15113.62|14993.62|10
1650339450000|2022-04-19 03:37:30|15112.91|14992.91|15113.06|14993.06|15113.06|14993.06|15112.64|14992.64|10
1650339460000|2022-04-19 03:37:40|15113.52|14993.52|15113.23|14993.23|15113.63|14993.63|15113.07|14993.07|9
1650339470000|2022-04-19 03:37:50|15113.17|14993.17|15112.57|14992.57|15113.27|14993.27|15112.57|14992.57|8
1650339480000|2022-04-19 03:38:00|15112.36|14992.36|15112.64|14992.64|15112.64|14992.64|15112.13|14992.13|10
1650339490000|2022-04-19 03:38:10|15112.73|14992.73|15112.72|14992.72|15112.81|14992.81|15112.67|14992.67|10
1650339500000|2022-04-19 03:38:20|15112.45|14992.45|15111.76|14991.76|15112.83|14992.83|15111.76|14991.76|9
1650339510000|2022-04-19 03:38:30|15112.02|14992.02|15112.81|14992.81|15112.81|14992.81|15112.02|14992.02|10
1650339520000|2022-04-19 03:38:40|15112.39|14992.39|15112.76|14992.76|15112.76|14992.76|15112.38|14992.38|9
1650339530000|2022-04-19 03:38:50|15112.77|14992.77|15112.78|14992.78|15113.15|14993.15|15112.71|14992.71|9
1650339540000|2022-04-19 03:39:00|15112.71|14992.71|15113.4|14993.4|15113.52|14993.52|15112.71|14992.71|8
1650339550000|2022-04-19 03:39:10|15113.51|14993.51|15113.55|14993.55|15113.93|14993.93|15113.49|14993.49|9
1650339560000|2022-04-19 03:39:20|15113.51|14993.51|15114.07|14994.07|15114.07|14994.07|15113.49|14993.49|8
1650339570000|2022-04-19 03:39:30|15113.99|14993.99|15116.02|14996.02|15116.02|14996.02|15113.99|14993.99|9
1650339580000|2022-04-19 03:39:40|15117.02|14997.02|15116.88|14996.88|15117.05|14997.05|15116.51|14996.51|8
1650339590000|2022-04-19 03:39:50|15117.06|14997.06|15118.17|14998.17|15118.19|14998.19|15117.02|14997.02|10
1650339600000|2022-04-19 03:40:00|15118.34|14998.34|15120.15|15000.15|15120.15|15000.15|15118.34|14998.34|9
1650339610000|2022-04-19 03:40:10|15121.71|15001.71|15123.82|15003.82|15123.82|15003.82|15121.71|15001.71|10
1650339620000|2022-04-19 03:40:20|15124.27|15004.27|15125.02|15005.02|15125.19|15005.19|15124.27|15004.27|8
1650339630000|2022-04-19 03:40:30|15125.2|15005.2|15123.48|15003.48|15125.2|15005.2|15123.48|15003.48|9
1650339640000|2022-04-19 03:40:40|15123.49|15003.49|15122.38|15002.38|15123.49|15003.49|15122.34|15002.34|10
1650339650000|2022-04-19 03:40:50|15122.55|15002.55|15119.74|14999.74|15122.55|15002.55|15119.74|14999.74|9
1650339660000|2022-04-19 03:41:00|15119.89|14999.89|15119.83|14999.83|15119.89|14999.89|15119.67|14999.67|9
1650339670000|2022-04-19 03:41:10|15119.7|14999.7|15119.47|14999.47|15119.7|14999.7|15119.44|14999.44|9
1650339680000|2022-04-19 03:41:20|15119.58|14999.58|15120.44|15000.44|15120.44|15000.44|15119.55|14999.55|10
1650339690000|2022-04-19 03:41:30|15120.89|15000.89|15121.41|15001.41|15121.47|15001.47|15120.77|15000.77|10
1650339700000|2022-04-19 03:41:40|15121.47|15001.47|15121.41|15001.41|15121.65|15001.65|15121.3|15001.3|9
1650339710000|2022-04-19 03:41:50|15121.23|15001.23|15121.52|15001.52|15121.52|15001.52|15120.52|15000.52|10
1650339720000|2022-04-19 03:42:00|15121.49|15001.49|15121.91|15001.91|15121.91|15001.91|15121.36|15001.36|9
1650339730000|2022-04-19 03:42:10|15121.53|15001.53|15121.49|15001.49|15121.84|15001.84|15121.42|15001.42|10
1650339740000|2022-04-19 03:42:20|15122.11|15002.11|15122.78|15002.78|15123.21|15003.21|15122.11|15002.11|10
1650339750000|2022-04-19 03:42:30|15123.94|15003.94|15126.05|15006.05|15127.11|15007.11|15123.94|15003.94|10
1650339760000|2022-04-19 03:42:40|15125.97|15005.97|15125.94|15005.94|15126.25|15006.25|15125.54|15005.54|9
1650339770000|2022-04-19 03:42:50|15125.73|15005.73|15125.37|15005.37|15125.79|15005.79|15125.28|15005.28|8
1650339780000|2022-04-19 03:43:00|15125.04|15005.04|15124.79|15004.79|15125.04|15005.04|15124.76|15004.76|7
1650339790000|2022-04-19 03:43:10|15124.97|15004.97|15124.66|15004.66|15125|15005|15124.63|15004.63|6
1650339800000|2022-04-19 03:43:20|15124.65|15004.65|15124.09|15004.09|15125.02|15005.02|15124.09|15004.09|10
1650339810000|2022-04-19 03:43:30|15123.66|15003.66|15123.42|15003.42|15123.66|15003.66|15123.27|15003.27|10
1650339820000|2022-04-19 03:43:40|15123.86|15003.86|15124.36|15004.36|15124.36|15004.36|15123.55|15003.55|10
1650339830000|2022-04-19 03:43:50|15124.46|15004.46|15124.41|15004.41|15124.46|15004.46|15123.79|15003.79|9
1650339840000|2022-04-19 03:44:00|15124.39|15004.39|15125.18|15005.18|15125.29|15005.29|15124.39|15004.39|8
1650339850000|2022-04-19 03:44:10|15125.16|15005.16|15125.02|15005.02|15125.38|15005.38|15125.02|15005.02|8
1650339860000|2022-04-19 03:44:20|15125.03|15005.03|15124.98|15004.98|15125.1|15005.1|15124.83|15004.83|9
1650339870000|2022-04-19 03:44:30|15124.73|15004.73|15124.76|15004.76|15125.28|15005.28|15124.57|15004.57|10
1650339880000|2022-04-19 03:44:40|15124.15|15004.15|15124.73|15004.73|15124.73|15004.73|15123.82|15003.82|10
1650339890000|2022-04-19 03:44:50|15124.88|15004.88|15125.67|15005.67|15125.69|15005.69|15124.88|15004.88|10
1650339900000|2022-04-19 03:45:00|15125.84|15005.84|15126.68|15006.68|15126.68|15006.68|15125.65|15005.65|9
1650339910000|2022-04-19 03:45:10|15126.8|15006.8|15126.52|15006.52|15126.91|15006.91|15126.4|15006.4|9
1650339920000|2022-04-19 03:45:20|15125.92|15005.92|15123.39|15003.39|15125.92|15005.92|15122.91|15002.91|10
1650339930000|2022-04-19 03:45:30|15123.32|15003.32|15123.16|15003.16|15123.32|15003.32|15122.88|15002.88|10
1650339940000|2022-04-19 03:45:40|15123.42|15003.42|15122.76|15002.76|15123.42|15003.42|15122.71|15002.71|10
1650339950000|2022-04-19 03:45:50|15122.82|15002.82|15122.09|15002.09|15122.82|15002.82|15122.09|15002.09|8
1650339960000|2022-04-19 03:46:00|15122.02|15002.02|15121.59|15001.59|15122.02|15002.02|15121.59|15001.59|9
1650339970000|2022-04-19 03:46:10|15121.44|15001.44|15121.91|15001.91|15121.91|15001.91|15120.98|15000.98|9
1650339980000|2022-04-19 03:46:20|15121.98|15001.98|15122.66|15002.66|15122.66|15002.66|15121.8|15001.8|10
1650339990000|2022-04-19 03:46:30|15123.32|15003.32|15125.59|15005.59|15125.59|15005.59|15123.32|15003.32|9
1650340000000|2022-04-19 03:46:40|15125.65|15005.65|15126.7|15006.7|15126.7|15006.7|15125.65|15005.65|10
1650340010000|2022-04-19 03:46:50|15127.28|15007.28|15128.19|15008.19|15128.23|15008.23|15127.28|15007.28|10
1650340020000|2022-04-19 03:47:00|15128.35|15008.35|15128.31|15008.31|15128.52|15008.52|15128.24|15008.24|9
1650340030000|2022-04-19 03:47:10|15128.39|15008.39|15126.75|15006.75|15128.39|15008.39|15126.68|15006.68|10
1650340040000|2022-04-19 03:47:20|15126.85|15006.85|15126.7|15006.7|15127.38|15007.38|15126.7|15006.7|9
1650340050000|2022-04-19 03:47:30|15126.43|15006.43|15126.39|15006.39|15126.72|15006.72|15126.11|15006.11|10
1650340060000|2022-04-19 03:47:40|15126.45|15006.45|15127|15007|15127.15|15007.15|15126.4|15006.4|9
1650340070000|2022-04-19 03:47:50|15126.99|15006.99|15127.5|15007.5|15127.5|15007.5|15126.87|15006.87|8
1650340080000|2022-04-19 03:48:00|15127.46|15007.46|15127.2|15007.2|15127.46|15007.46|15127.17|15007.17|8
1650340090000|2022-04-19 03:48:10|15126.96|15006.96|15126.95|15006.95|15127.3|15007.3|15126.87|15006.87|9
1650340100000|2022-04-19 03:48:20|15127.17|15007.17|15126.87|15006.87|15127.18|15007.18|15126.83|15006.83|10
1650340110000|2022-04-19 03:48:30|15127.13|15007.13|15127.15|15007.15|15127.33|15007.33|15126.82|15006.82|8
1650340120000|2022-04-19 03:48:40|15127.13|15007.13|15126.05|15006.05|15127.13|15007.13|15125.88|15005.88|10
1650340130000|2022-04-19 03:48:50|15126.14|15006.14|15127.12|15007.12|15127.12|15007.12|15125.68|15005.68|10
1650340140000|2022-04-19 03:49:00|15126.91|15006.91|15127.23|15007.23|15127.23|15007.23|15126.67|15006.67|10
1650340150000|2022-04-19 03:49:10|15127.03|15007.03|15127.38|15007.38|15127.51|15007.51|15127.03|15007.03|9
1650340160000|2022-04-19 03:49:20|15127.57|15007.57|15126.63|15006.63|15127.57|15007.57|15126.63|15006.63|9
1650340170000|2022-04-19 03:49:30|15125.7|15005.7|15125.37|15005.37|15126.3|15006.3|15125.3|15005.3|10
1650340180000|2022-04-19 03:49:40|15125.22|15005.22|15122.78|15002.78|15125.22|15005.22|15122.76|15002.76|10
1650340190000|2022-04-19 03:49:50|15122.97|15002.97|15120.86|15000.86|15123.05|15003.05|15120.86|15000.86|10
1650340200000|2022-04-19 03:50:00|15120.58|15000.58|15117.4|14997.4|15120.58|15000.58|15117.4|14997.4|10
1650340210000|2022-04-19 03:50:10|15118.25|14998.25|15117.88|14997.88|15118.25|14998.25|15117.41|14997.41|10
1650340220000|2022-04-19 03:50:20|15117.98|14997.98|15116.12|14996.12|15117.98|14997.98|15116.12|14996.12|10
1650340230000|2022-04-19 03:50:30|15115.84|14995.84|15115.23|14995.23|15115.92|14995.92|15114.82|14994.82|10
1650340240000|2022-04-19 03:50:40|15115.04|14995.04|15114.31|14994.31|15115.04|14995.04|15114.04|14994.04|10
1650340250000|2022-04-19 03:50:50|15114.33|14994.33|15113.09|14993.09|15114.33|14994.33|15112.95|14992.95|9
1650340260000|2022-04-19 03:51:00|15113.05|14993.05|15113.36|14993.36|15114.22|14994.22|15112.98|14992.98|10
1650340270000|2022-04-19 03:51:10|15113.58|14993.58|15112.23|14992.23|15113.63|14993.63|15112.23|14992.23|10
1650340280000|2022-04-19 03:51:20|15112.3|14992.3|15111.76|14991.76|15112.3|14992.3|15111.53|14991.53|10
1650340290000|2022-04-19 03:51:30|15111.55|14991.55|15110.25|14990.25|15111.68|14991.68|15110.25|14990.25|9
1650340300000|2022-04-19 03:51:40|15110.15|14990.15|15110.4|14990.4|15110.63|14990.63|15110.15|14990.15|7
1650340310000|2022-04-19 03:51:50|15110.41|14990.41|15110.42|14990.42|15110.43|14990.43|15110.1|14990.1|9
1650340320000|2022-04-19 03:52:00|15110.36|14990.36|15110.71|14990.71|15110.71|14990.71|15110.36|14990.36|9
1650340330000|2022-04-19 03:52:10|15110.42|14990.42|15110.71|14990.71|15110.9|14990.9|15110.42|14990.42|10
1650340340000|2022-04-19 03:52:20|15110.75|14990.75|15110.84|14990.84|15110.99|14990.99|15110.75|14990.75|10
1650340350000|2022-04-19 03:52:30|15110.7|14990.7|15110.29|14990.29|15110.78|14990.78|15110.29|14990.29|9
1650340360000|2022-04-19 03:52:40|15110.19|14990.19|15108.56|14988.56|15110.4|14990.4|15108.56|14988.56|10
1650340370000|2022-04-19 03:52:50|15107.79|14987.79|15107.7|14987.7|15107.79|14987.79|15107.54|14987.54|9
1650340380000|2022-04-19 03:53:00|15107.49|14987.49|15107.01|14987.01|15107.61|14987.61|15106.98|14986.98|10
1650340390000|2022-04-19 03:53:10|15106.86|14986.86|15104.72|14984.72|15106.87|14986.87|15104.69|14984.69|9
1650340400000|2022-04-19 03:53:20|15104.55|14984.55|15103.16|14983.16|15104.55|14984.55|15103.01|14983.01|9
1650340410000|2022-04-19 03:53:30|15103|14983|15102.42|14982.42|15103|14983|15102.41|14982.41|8
1650340420000|2022-04-19 03:53:40|15102.37|14982.37|15102.96|14982.96|15102.96|14982.96|15102.14|14982.14|9
1650340430000|2022-04-19 03:53:50|15103.32|14983.32|15102.85|14982.85|15103.32|14983.32|15102.49|14982.49|10
1650340440000|2022-04-19 03:54:00|15102.81|14982.81|15103.41|14983.41|15103.41|14983.41|15102.65|14982.65|9
1650340450000|2022-04-19 03:54:10|15103.42|14983.42|15102.46|14982.46|15103.92|14983.92|15102.46|14982.46|10
1650340460000|2022-04-19 03:54:20|15102.49|14982.49|15102.96|14982.96|15103.12|14983.12|15102.49|14982.49|9
1650340470000|2022-04-19 03:54:30|15103.05|14983.05|15103.31|14983.31|15103.41|14983.41|15102.97|14982.97|10
1650340480000|2022-04-19 03:54:40|15103.28|14983.28|15102.88|14982.88|15103.37|14983.37|15102.83|14982.83|9
1650340490000|2022-04-19 03:54:50|15102.34|14982.34|15102.43|14982.43|15102.83|14982.83|15102.34|14982.34|10
1650340500000|2022-04-19 03:55:00|15102.55|14982.55|15102.48|14982.48|15102.67|14982.67|15102.28|14982.28|10
1650340510000|2022-04-19 03:55:10|15102.51|14982.51|15101.48|14981.48|15102.56|14982.56|15101.48|14981.48|10
1650340520000|2022-04-19 03:55:20|15101.71|14981.71|15101.83|14981.83|15102.01|14982.01|15101.69|14981.69|9
1650340530000|2022-04-19 03:55:30|15101.82|14981.82|15100.94|14980.94|15101.89|14981.89|15100.94|14980.94|8
1650340540000|2022-04-19 03:55:40|15101.2|14981.2|15100.55|14980.55|15101.2|14981.2|15100.33|14980.33|10
1650340550000|2022-04-19 03:55:50|15100.64|14980.64|15100.59|14980.59|15100.64|14980.64|15100.29|14980.29|8
1650340560000|2022-04-19 03:56:00|15100.68|14980.68|15102.35|14982.35|15102.35|14982.35|15100.59|14980.59|7
1650340570000|2022-04-19 03:56:10|15102.38|14982.38|15103.37|14983.37|15103.38|14983.38|15102.38|14982.38|8
1650340580000|2022-04-19 03:56:20|15103.43|14983.43|15103.86|14983.86|15103.99|14983.99|15103.43|14983.43|9
1650340590000|2022-04-19 03:56:30|15103.73|14983.73|15103.84|14983.84|15103.98|14983.98|15103.66|14983.66|9
1650340600000|2022-04-19 03:56:40|15103.92|14983.92|15104.63|14984.63|15104.68|14984.68|15103.92|14983.92|9
1650340610000|2022-04-19 03:56:50|15105.16|14985.16|15108.28|14988.28|15108.43|14988.43|15105.16|14985.16|10
1650340620000|2022-04-19 03:57:00|15108.14|14988.14|15108.66|14988.66|15108.66|14988.66|15108.14|14988.14|9
1650340630000|2022-04-19 03:57:10|15108.82|14988.82|15109.19|14989.19|15109.19|14989.19|15108.72|14988.72|7
1650340640000|2022-04-19 03:57:20|15109.24|14989.24|15108.84|14988.84|15109.24|14989.24|15108.83|14988.83|10
1650340650000|2022-04-19 03:57:30|15108.93|14988.93|15108.36|14988.36|15109.14|14989.14|15108.34|14988.34|8
1650340660000|2022-04-19 03:57:40|15108.45|14988.45|15108.7|14988.7|15108.71|14988.71|15108.45|14988.45|9
1650340670000|2022-04-19 03:57:50|15108.85|14988.85|15109.28|14989.28|15109.28|14989.28|15108.85|14988.85|9
1650340680000|2022-04-19 03:58:00|15109.21|14989.21|15109.55|14989.55|15109.55|14989.55|15109.11|14989.11|9
1650340690000|2022-04-19 03:58:10|15109.59|14989.59|15109.64|14989.64|15109.64|14989.64|15109.4|14989.4|8
1650340700000|2022-04-19 03:58:20|15109.67|14989.67|15109.63|14989.63|15109.85|14989.85|15109.39|14989.39|9
1650340710000|2022-04-19 03:58:30|15109.71|14989.71|15109.6|14989.6|15110.01|14990.01|15109.46|14989.46|10
1650340720000|2022-04-19 03:58:40|15109.8|14989.8|15110.09|14990.09|15110.09|14990.09|15109.66|14989.66|9
1650340730000|2022-04-19 03:58:50|15110.04|14990.04|15109.95|14989.95|15110.04|14990.04|15109.71|14989.71|8
1650340740000|2022-04-19 03:59:00|15110.04|14990.04|15110.09|14990.09|15110.16|14990.16|15109.68|14989.68|10
1650340750000|2022-04-19 03:59:10|15110.07|14990.07|15110.23|14990.23|15110.24|14990.24|15109.89|14989.89|8
1650340760000|2022-04-19 03:59:20|15110.38|14990.38|15110.42|14990.42|15110.63|14990.63|15110.23|14990.23|9
1650340770000|2022-04-19 03:59:30|15110.47|14990.47|15111.15|14991.15|15111.15|14991.15|15110.47|14990.47|9
1650340780000|2022-04-19 03:59:40|15111.16|14991.16|15111.39|14991.39|15111.39|14991.39|15110.99|14990.99|9
1650340790000|2022-04-19 03:59:50|15111.38|14991.38|15111.63|14991.63|15111.8|14991.8|15111.33|14991.33|10
1650340800000|2022-04-19 04:00:00|15111.56|14991.56|15113.61|14993.61|15113.61|14993.61|15111.56|14991.56|10
1650340810000|2022-04-19 04:00:10|15113.54|14993.54|15115.16|14995.16|15115.16|14995.16|15113.54|14993.54|10
1650340820000|2022-04-19 04:00:20|15115.25|14995.25|15114.52|14994.52|15115.25|14995.25|15114.52|14994.52|9
1650340830000|2022-04-19 04:00:30|15114.57|14994.57|15114.77|14994.77|15114.97|14994.97|15114.51|14994.51|10
1650340840000|2022-04-19 04:00:40|15114.91|14994.91|15115.5|14995.5|15115.6|14995.6|15114.91|14994.91|9
1650340850000|2022-04-19 04:00:50|15115.41|14995.41|15115.79|14995.79|15115.8|14995.8|15115.38|14995.38|10
1650340860000|2022-04-19 04:01:00|15115.88|14995.88|15115.42|14995.42|15115.88|14995.88|15115.42|14995.42|10
1650340870000|2022-04-19 04:01:10|15115.36|14995.36|15114.5|14994.5|15115.36|14995.36|15114.5|14994.5|9
1650340880000|2022-04-19 04:01:20|15114.37|14994.37|15113.99|14993.99|15114.53|14994.53|15113.99|14993.99|7
1650340890000|2022-04-19 04:01:30|15113.89|14993.89|15113.65|14993.65|15113.91|14993.91|15113.63|14993.63|10
1650340900000|2022-04-19 04:01:40|15113.66|14993.66|15115.8|14995.8|15115.8|14995.8|15113.66|14993.66|8
1650340910000|2022-04-19 04:01:50|15115.58|14995.58|15113.48|14993.48|15116.17|14996.17|15113.48|14993.48|9
1650340920000|2022-04-19 04:02:00|15113.1|14993.1|15110.46|14990.46|15113.1|14993.1|15110.46|14990.46|10
1650340930000|2022-04-19 04:02:10|15110.67|14990.67|15112.84|14992.84|15112.84|14992.84|15110.02|14990.02|9
1650340940000|2022-04-19 04:02:20|15112.85|14992.85|15113.3|14993.3|15113.32|14993.32|15112.85|14992.85|8
1650340950000|2022-04-19 04:02:30|15113.32|14993.32|15112.59|14992.59|15113.49|14993.49|15112.59|14992.59|9
1650340960000|2022-04-19 04:02:40|15112.1|14992.1|15112.07|14992.07|15112.23|14992.23|15111.85|14991.85|10
1650340970000|2022-04-19 04:02:50|15111.72|14991.72|15111.95|14991.95|15112.17|14992.17|15111.72|14991.72|9
1650340980000|2022-04-19 04:03:00|15111.63|14991.63|15111.04|14991.04|15111.95|14991.95|15111.04|14991.04|8
1650340990000|2022-04-19 04:03:10|15111.28|14991.28|15111.43|14991.43|15111.45|14991.45|15111.28|14991.28|9
1650341000000|2022-04-19 04:03:20|15111.6|14991.6|15113.45|14993.45|15113.45|14993.45|15111.6|14991.6|10
1650341010000|2022-04-19 04:03:30|15113.74|14993.74|15115.37|14995.37|15115.37|14995.37|15113.71|14993.71|9
1650341020000|2022-04-19 04:03:40|15115.67|14995.67|15118.2|14998.2|15118.2|14998.2|15115.67|14995.67|10
1650341030000|2022-04-19 04:03:50|15118.05|14998.05|15118.32|14998.32|15118.32|14998.32|15117.99|14997.99|10
1650341040000|2022-04-19 04:04:00|15118.4|14998.4|15118.48|14998.48|15118.68|14998.68|15118.25|14998.25|7
1650341050000|2022-04-19 04:04:10|15118.46|14998.46|15118.32|14998.32|15118.48|14998.48|15118.32|14998.32|8
1650341060000|2022-04-19 04:04:20|15118.34|14998.34|15118.59|14998.59|15118.59|14998.59|15118.23|14998.23|10
1650341070000|2022-04-19 04:04:30|15118.88|14998.88|15120.33|15000.33|15120.33|15000.33|15118.88|14998.88|9
1650341080000|2022-04-19 04:04:40|15120.7|15000.7|15121.28|15001.28|15121.28|15001.28|15119.97|14999.97|10
1650341090000|2022-04-19 04:04:50|15121.37|15001.37|15122.84|15002.84|15122.84|15002.84|15121.37|15001.37|10
1650341100000|2022-04-19 04:05:00|15123.02|15003.02|15124.87|15004.87|15124.87|15004.87|15122.99|15002.99|10
1650341110000|2022-04-19 04:05:10|15125.01|15005.01|15127.51|15007.51|15127.51|15007.51|15125.01|15005.01|10
1650341120000|2022-04-19 04:05:20|15128.03|15008.03|15128.77|15008.77|15128.77|15008.77|15127.99|15007.99|9
1650341130000|2022-04-19 04:05:30|15127.85|15007.85|15127.15|15007.15|15128.73|15008.73|15127.15|15007.15|9
1650341140000|2022-04-19 04:05:40|15126.77|15006.77|15126.58|15006.58|15127.02|15007.02|15126.58|15006.58|9
1650341150000|2022-04-19 04:05:50|15126.42|15006.42|15125.02|15005.02|15126.42|15006.42|15125.02|15005.02|10
1650341160000|2022-04-19 04:06:00|15125.14|15005.14|15124.48|15004.48|15125.14|15005.14|15124.48|15004.48|9
1650341170000|2022-04-19 04:06:10|15124.53|15004.53|15123.84|15003.84|15124.62|15004.62|15123.84|15003.84|8
1650341180000|2022-04-19 04:06:20|15123.57|15003.57|15122.04|15002.04|15123.62|15003.62|15122.04|15002.04|10
1650341190000|2022-04-19 04:06:30|15121.72|15001.72|15118.99|14998.99|15121.72|15001.72|15118.99|14998.99|10
1650341200000|2022-04-19 04:06:40|15119.01|14999.01|15117.93|14997.93|15119.01|14999.01|15117.93|14997.93|9
1650341210000|2022-04-19 04:06:50|15117.95|14997.95|15116.1|14996.1|15117.95|14997.95|15116.05|14996.05|9
1650341220000|2022-04-19 04:07:00|15115.55|14995.55|15114.56|14994.56|15115.7|14995.7|15114.56|14994.56|10
1650341230000|2022-04-19 04:07:10|15114.66|14994.66|15114.6|14994.6|15114.69|14994.69|15114.37|14994.37|9
1650341240000|2022-04-19 04:07:20|15114.69|14994.69|15112.79|14992.79|15114.69|14994.69|15112.79|14992.79|10
1650341250000|2022-04-19 04:07:30|15112.51|14992.51|15111.27|14991.27|15112.61|14992.61|15111.26|14991.26|10
1650341260000|2022-04-19 04:07:40|15111.24|14991.24|15109.46|14989.46|15111.24|14991.24|15109.46|14989.46|7
1650341270000|2022-04-19 04:07:50|15109.53|14989.53|15108.11|14988.11|15109.53|14989.53|15108.11|14988.11|10
1650341280000|2022-04-19 04:08:00|15108.27|14988.27|15107.08|14987.08|15108.27|14988.27|15107.08|14987.08|10
1650341290000|2022-04-19 04:08:10|15106.99|14986.99|15104.63|14984.63|15106.99|14986.99|15104.63|14984.63|10
1650341300000|2022-04-19 04:08:20|15104.44|14984.44|15104.57|14984.57|15104.85|14984.85|15104.33|14984.33|9
1650341310000|2022-04-19 04:08:30|15104.72|14984.72|15105.47|14985.47|15105.47|14985.47|15104.72|14984.72|9
1650341320000|2022-04-19 04:08:40|15105.37|14985.37|15106.08|14986.08|15106.08|14986.08|15105.32|14985.32|9
1650341330000|2022-04-19 04:08:50|15106.36|14986.36|15106.52|14986.52|15106.52|14986.52|15106.24|14986.24|8
1650341340000|2022-04-19 04:09:00|15106.57|14986.57|15107.53|14987.53|15107.53|14987.53|15106.57|14986.57|9
1650341350000|2022-04-19 04:09:10|15107.69|14987.69|15110.84|14990.84|15110.84|14990.84|15107.19|14987.19|10
1650341360000|2022-04-19 04:09:20|15111.11|14991.11|15111.68|14991.68|15111.68|14991.68|15110.91|14990.91|10
1650341370000|2022-04-19 04:09:30|15111.64|14991.64|15112.43|14992.43|15112.53|14992.53|15111.27|14991.27|10
1650341380000|2022-04-19 04:09:40|15112.45|14992.45|15112.37|14992.37|15113.1|14993.1|15112.16|14992.16|8
1650341390000|2022-04-19 04:09:50|15113.1|14993.1|15114.16|14994.16|15114.45|14994.45|15112.96|14992.96|10
1650341400000|2022-04-19 04:10:00|15114.59|14994.59|15115.23|14995.23|15115.23|14995.23|15114.48|14994.48|10
1650341410000|2022-04-19 04:10:10|15116.02|14996.02|15115.37|14995.37|15116.24|14996.24|15115.18|14995.18|10
1650341420000|2022-04-19 04:10:20|15115.04|14995.04|15115.74|14995.74|15115.74|14995.74|15114.65|14994.65|8
1650341430000|2022-04-19 04:10:30|15115.91|14995.91|15117.69|14997.69|15117.69|14997.69|15115.91|14995.91|9
1650341440000|2022-04-19 04:10:40|15118.01|14998.01|15117.99|14997.99|15118.63|14998.63|15117.99|14997.99|10
1650341450000|2022-04-19 04:10:50|15118.03|14998.03|15120.08|15000.08|15120.08|15000.08|15118.03|14998.03|10
1650341460000|2022-04-19 04:11:00|15119.8|14999.8|15119.62|14999.62|15119.8|14999.8|15119.42|14999.42|10
1650341470000|2022-04-19 04:11:10|15120.01|15000.01|15119.98|14999.98|15120.18|15000.18|15119.76|14999.76|9
1650341480000|2022-04-19 04:11:20|15119.87|14999.87|15122.56|15002.56|15122.56|15002.56|15119.87|14999.87|10
1650341490000|2022-04-19 04:11:30|15122.66|15002.66|15122.46|15002.46|15122.94|15002.94|15122.35|15002.35|10
1650341500000|2022-04-19 04:11:40|15122.34|15002.34|15123.11|15003.11|15123.11|15003.11|15122.14|15002.14|10
1650341510000|2022-04-19 04:11:50|15122.59|15002.59|15122.88|15002.88|15122.88|15002.88|15122.43|15002.43|8
1650341520000|2022-04-19 04:12:00|15123.05|15003.05|15123.25|15003.25|15123.32|15003.32|15122.87|15002.87|10
1650341530000|2022-04-19 04:12:10|15123.3|15003.3|15122.47|15002.47|15123.3|15003.3|15122.42|15002.42|10
1650341540000|2022-04-19 04:12:20|15122.84|15002.84|15124.75|15004.75|15124.75|15004.75|15122.84|15002.84|10
1650341550000|2022-04-19 04:12:30|15124.7|15004.7|15125.32|15005.32|15125.32|15005.32|15124.7|15004.7|10
1650341560000|2022-04-19 04:12:40|15124.96|15004.96|15123.1|15003.1|15124.96|15004.96|15123.1|15003.1|10
1650341570000|2022-04-19 04:12:50|15123.17|15003.17|15122.48|15002.48|15123.27|15003.27|15122.48|15002.48|8
1650341580000|2022-04-19 04:13:00|15122.44|15002.44|15120.49|15000.49|15122.44|15002.44|15120.49|15000.49|10
1650341590000|2022-04-19 04:13:10|15120.47|15000.47|15120.92|15000.92|15121.06|15001.06|15120.47|15000.47|9
1650341600000|2022-04-19 04:13:20|15121.04|15001.04|15121.19|15001.19|15121.47|15001.47|15120.95|15000.95|10
1650341610000|2022-04-19 04:13:30|15121.4|15001.4|15121.55|15001.55|15121.66|15001.66|15121.05|15001.05|10
1650341620000|2022-04-19 04:13:40|15121.47|15001.47|15121.9|15001.9|15121.9|15001.9|15121.45|15001.45|8
1650341630000|2022-04-19 04:13:50|15121.87|15001.87|15121.73|15001.73|15121.94|15001.94|15121.62|15001.62|9
1650341640000|2022-04-19 04:14:00|15121.49|15001.49|15122.24|15002.24|15122.24|15002.24|15120.92|15000.92|10
1650341650000|2022-04-19 04:14:10|15122.22|15002.22|15123.73|15003.73|15123.73|15003.73|15122.22|15002.22|9
1650341660000|2022-04-19 04:14:20|15123.97|15003.97|15124.86|15004.86|15125.34|15005.34|15123.96|15003.96|9
1650341670000|2022-04-19 04:14:30|15124.9|15004.9|15125.6|15005.6|15125.87|15005.87|15124.67|15004.67|10
1650341680000|2022-04-19 04:14:40|15125.72|15005.72|15126.89|15006.89|15126.89|15006.89|15125.4|15005.4|9
1650341690000|2022-04-19 04:14:50|15127.78|15007.78|15128.76|15008.76|15128.76|15008.76|15127.66|15007.66|7
1650341700000|2022-04-19 04:15:00|15128.72|15008.72|15129.36|15009.36|15129.48|15009.48|15128.21|15008.21|10
1650341710000|2022-04-19 04:15:10|15129.32|15009.32|15132.83|15012.83|15132.83|15012.83|15129.32|15009.32|10
1650341720000|2022-04-19 04:15:20|15133.28|15013.28|15135.28|15015.28|15135.28|15015.28|15133.13|15013.13|9
1650341730000|2022-04-19 04:15:30|15135.64|15015.64|15136.53|15016.53|15136.53|15016.53|15135.64|15015.64|9
1650341740000|2022-04-19 04:15:40|15136.19|15016.19|15136.35|15016.35|15136.7|15016.7|15136.19|15016.19|10
1650341750000|2022-04-19 04:15:50|15137.22|15017.22|15137.75|15017.75|15137.75|15017.75|15136.47|15016.47|10
1650341760000|2022-04-19 04:16:00|15137.77|15017.77|15141.03|15021.03|15141.03|15021.03|15137.77|15017.77|10
1650341770000|2022-04-19 04:16:10|15141.13|15021.13|15142.98|15022.98|15142.98|15022.98|15140.99|15020.99|9
1650341780000|2022-04-19 04:16:20|15143.66|15023.66|15145.71|15025.71|15145.71|15025.71|15143.66|15023.66|10
1650341790000|2022-04-19 04:16:30|15146.01|15026.01|15144.45|15024.45|15146.41|15026.41|15144.45|15024.45|10
1650341800000|2022-04-19 04:16:40|15143.94|15023.94|15142.5|15022.5|15143.94|15023.94|15142.31|15022.31|9
1650341810000|2022-04-19 04:16:50|15142.78|15022.78|15146.53|15026.53|15146.53|15026.53|15142.78|15022.78|9
1650341820000|2022-04-19 04:17:00|15146.59|15026.59|15147.53|15027.53|15147.93|15027.93|15146.59|15026.59|10
1650341830000|2022-04-19 04:17:10|15147.67|15027.67|15148.5|15028.5|15148.5|15028.5|15147.67|15027.67|9
1650341840000|2022-04-19 04:17:20|15148.59|15028.59|15146.93|15026.93|15148.66|15028.66|15146.93|15026.93|10
1650341850000|2022-04-19 04:17:30|15145.6|15025.6|15145.17|15025.17|15145.74|15025.74|15145.17|15025.17|9
1650341860000|2022-04-19 04:17:40|15145.15|15025.15|15144.19|15024.19|15145.15|15025.15|15144.19|15024.19|10
1650341870000|2022-04-19 04:17:50|15144.45|15024.45|15142.9|15022.9|15144.58|15024.58|15142.9|15022.9|10
1650341880000|2022-04-19 04:18:00|15142.65|15022.65|15142.2|15022.2|15142.65|15022.65|15142.2|15022.2|10
1650341890000|2022-04-19 04:18:10|15142.11|15022.11|15141.85|15021.85|15142.11|15022.11|15141.76|15021.76|10
1650341900000|2022-04-19 04:18:20|15142.06|15022.06|15142.38|15022.38|15142.51|15022.51|15142.01|15022.01|10
1650341910000|2022-04-19 04:18:30|15142.86|15022.86|15142.25|15022.25|15142.95|15022.95|15141.79|15021.79|10
1650341920000|2022-04-19 04:18:40|15142.23|15022.23|15142.34|15022.34|15142.34|15022.34|15142.16|15022.16|6
1650341930000|2022-04-19 04:18:50|15142.17|15022.17|15142.61|15022.61|15142.61|15022.61|15142.04|15022.04|10
1650341940000|2022-04-19 04:19:00|15142.6|15022.6|15143.11|15023.11|15143.32|15023.32|15142.39|15022.39|9
1650341950000|2022-04-19 04:19:10|15143.47|15023.47|15143.35|15023.35|15143.56|15023.56|15143.05|15023.05|10
1650341960000|2022-04-19 04:19:20|15143.71|15023.71|15143.68|15023.68|15144.72|15024.72|15143.68|15023.68|10
1650341970000|2022-04-19 04:19:30|15143.78|15023.78|15145.35|15025.35|15145.35|15025.35|15143.78|15023.78|9
1650341980000|2022-04-19 04:19:40|15145.17|15025.17|15145.65|15025.65|15145.65|15025.65|15144.82|15024.82|10
1650341990000|2022-04-19 04:19:50|15145.28|15025.28|15145.15|15025.15|15145.5|15025.5|15145.15|15025.15|10
1650342000000|2022-04-19 04:20:00|15145.2|15025.2|15144.29|15024.29|15145.22|15025.22|15144.29|15024.29|9
1650342010000|2022-04-19 04:20:10|15145.27|15025.27|15144.37|15024.37|15145.27|15025.27|15144.23|15024.23|8
1650342020000|2022-04-19 04:20:20|15144.96|15024.96|15145.06|15025.06|15145.27|15025.27|15144.96|15024.96|8
1650342030000|2022-04-19 04:20:30|15145.02|15025.02|15144.62|15024.62|15145.02|15025.02|15144.62|15024.62|7
1650342040000|2022-04-19 04:20:40|15144.65|15024.65|15145.45|15025.45|15145.45|15025.45|15144.65|15024.65|9
1650342050000|2022-04-19 04:20:50|15145.33|15025.33|15145.6|15025.6|15145.89|15025.89|15145.33|15025.33|9
1650342060000|2022-04-19 04:21:00|15145.56|15025.56|15145.72|15025.72|15145.93|15025.93|15145.55|15025.55|9
1650342070000|2022-04-19 04:21:10|15145.11|15025.11|15144.9|15024.9|15145.14|15025.14|15144.72|15024.72|9
1650342080000|2022-04-19 04:21:20|15144.82|15024.82|15144.76|15024.76|15145.02|15025.02|15144.63|15024.63|10
1650342090000|2022-04-19 04:21:30|15144.77|15024.77|15145.11|15025.11|15145.15|15025.15|15144.55|15024.55|7
1650342100000|2022-04-19 04:21:40|15145.25|15025.25|15145.4|15025.4|15145.4|15025.4|15145.06|15025.06|8
1650342110000|2022-04-19 04:21:50|15145.33|15025.33|15145.44|15025.44|15145.66|15025.66|15145.2|15025.2|9
1650342120000|2022-04-19 04:22:00|15145.62|15025.62|15145.99|15025.99|15146.02|15026.02|15145.36|15025.36|10
1650342130000|2022-04-19 04:22:10|15146.24|15026.24|15146.52|15026.52|15146.81|15026.81|15146.24|15026.24|8
1650342140000|2022-04-19 04:22:20|15146.7|15026.7|15147.02|15027.02|15147.06|15027.06|15146.53|15026.53|10
1650342150000|2022-04-19 04:22:30|15147.13|15027.13|15147.59|15027.59|15147.59|15027.59|15147.04|15027.04|9
1650342160000|2022-04-19 04:22:40|15147.42|15027.42|15147.89|15027.89|15147.94|15027.94|15147.42|15027.42|10
1650342170000|2022-04-19 04:22:50|15148.35|15028.35|15147.46|15027.46|15148.35|15028.35|15147.46|15027.46|9
1650342180000|2022-04-19 04:23:00|15147.49|15027.49|15147.33|15027.33|15147.49|15027.49|15147.33|15027.33|9
1650342190000|2022-04-19 04:23:10|15147.41|15027.41|15147.52|15027.52|15147.57|15027.57|15147.3|15027.3|10
1650342200000|2022-04-19 04:23:20|15147.59|15027.59|15147.79|15027.79|15147.8|15027.8|15147.55|15027.55|9
1650342210000|2022-04-19 04:23:30|15147.9|15027.9|15148.15|15028.15|15148.31|15028.31|15147.87|15027.87|9
1650342220000|2022-04-19 04:23:40|15148.13|15028.13|15148|15028|15148.15|15028.15|15147.95|15027.95|8
1650342230000|2022-04-19 04:23:50|15148.16|15028.16|15148.3|15028.3|15148.52|15028.52|15148.15|15028.15|10
1650342240000|2022-04-19 04:24:00|15148.35|15028.35|15148.68|15028.68|15148.68|15028.68|15148.35|15028.35|7
1650342250000|2022-04-19 04:24:10|15148.63|15028.63|15148.94|15028.94|15149.23|15029.23|15148.63|15028.63|10
1650342260000|2022-04-19 04:24:20|15149|15029|15149.07|15029.07|15149.1|15029.1|15148.26|15028.26|10
1650342270000|2022-04-19 04:24:30|15148.76|15028.76|15147.98|15027.98|15148.76|15028.76|15147.48|15027.48|8
1650342280000|2022-04-19 04:24:40|15148.01|15028.01|15146.46|15026.46|15148.01|15028.01|15146.46|15026.46|9
1650342290000|2022-04-19 04:24:50|15146.42|15026.42|15146.85|15026.85|15146.9|15026.9|15146.42|15026.42|10
1650342300000|2022-04-19 04:25:00|15146.76|15026.76|15146.47|15026.47|15146.82|15026.82|15146.42|15026.42|9
1650342310000|2022-04-19 04:25:10|15146.48|15026.48|15146.52|15026.52|15146.71|15026.71|15146.12|15026.12|10
1650342320000|2022-04-19 04:25:20|15146.59|15026.59|15146.5|15026.5|15146.59|15026.59|15146.25|15026.25|9
1650342330000|2022-04-19 04:25:30|15145.93|15025.93|15147.9|15027.9|15147.9|15027.9|15145.93|15025.93|10
1650342340000|2022-04-19 04:25:40|15147.97|15027.97|15148.43|15028.43|15148.43|15028.43|15147.97|15027.97|9
1650342350000|2022-04-19 04:25:50|15148.34|15028.34|15149.53|15029.53|15149.55|15029.55|15148.34|15028.34|7
1650342360000|2022-04-19 04:26:00|15149.75|15029.75|15150.41|15030.41|15150.41|15030.41|15148.88|15028.88|10
1650342370000|2022-04-19 04:26:10|15150.51|15030.51|15151.35|15031.35|15151.35|15031.35|15150.51|15030.51|8
1650342380000|2022-04-19 04:26:20|15151.29|15031.29|15150.16|15030.16|15151.31|15031.31|15150.1|15030.1|10
1650342390000|2022-04-19 04:26:30|15150.24|15030.24|15150.17|15030.17|15150.28|15030.28|15150.15|15030.15|7
1650342400000|2022-04-19 04:26:40|15150.1|15030.1|15150|15030|15150.11|15030.11|15149.98|15029.98|7
1650342410000|2022-04-19 04:26:50|15149.77|15029.77|15149.68|15029.68|15149.89|15029.89|15149.59|15029.59|8
1650342420000|2022-04-19 04:27:00|15149.76|15029.76|15148.51|15028.51|15149.76|15029.76|15148.49|15028.49|8
1650342430000|2022-04-19 04:27:10|15148.6|15028.6|15148.67|15028.67|15148.67|15028.67|15148.42|15028.42|9
1650342440000|2022-04-19 04:27:20|15148.65|15028.65|15148.57|15028.57|15148.76|15028.76|15148.44|15028.44|9
1650342450000|2022-04-19 04:27:30|15148.69|15028.69|15148.35|15028.35|15148.73|15028.73|15148.16|15028.16|10
1650342460000|2022-04-19 04:27:40|15148.44|15028.44|15148.47|15028.47|15148.71|15028.71|15148.37|15028.37|8
1650342470000|2022-04-19 04:27:50|15148.58|15028.58|15148.52|15028.52|15148.73|15028.73|15148.47|15028.47|7
1650342480000|2022-04-19 04:28:00|15148.57|15028.57|15148.69|15028.69|15148.85|15028.85|15148.57|15028.57|9
1650342490000|2022-04-19 04:28:10|15148.91|15028.91|15148.83|15028.83|15149.13|15029.13|15148.67|15028.67|9
1650342500000|2022-04-19 04:28:20|15148.96|15028.96|15151.24|15031.24|15151.24|15031.24|15148.96|15028.96|9
1650342510000|2022-04-19 04:28:30|15151.35|15031.35|15151.73|15031.73|15151.86|15031.86|15151.35|15031.35|9
1650342520000|2022-04-19 04:28:40|15151.56|15031.56|15150.66|15030.66|15151.68|15031.68|15150.66|15030.66|8
1650342530000|2022-04-19 04:28:50|15150.32|15030.32|15149.22|15029.22|15150.32|15030.32|15149.22|15029.22|10
1650342540000|2022-04-19 04:29:00|15149.21|15029.21|15148.31|15028.31|15149.28|15029.28|15148.27|15028.27|8
1650342550000|2022-04-19 04:29:10|15148.05|15028.05|15146.84|15026.84|15148.05|15028.05|15146.84|15026.84|10
1650342560000|2022-04-19 04:29:20|15146.73|15026.73|15145.42|15025.42|15146.73|15026.73|15145.3|15025.3|10
1650342570000|2022-04-19 04:29:30|15145.21|15025.21|15145.6|15025.6|15145.73|15025.73|15145.17|15025.17|9
1650342580000|2022-04-19 04:29:40|15145.62|15025.62|15143.87|15023.87|15145.74|15025.74|15143.87|15023.87|10
1650342590000|2022-04-19 04:29:50|15143.66|15023.66|15145.04|15025.04|15145.5|15025.5|15143.48|15023.48|10
1650342600000|2022-04-19 04:30:00|15144.88|15024.88|15145.08|15025.08|15145.08|15025.08|15144.57|15024.57|10
1650342610000|2022-04-19 04:30:10|15144.84|15024.84|15145.43|15025.43|15145.45|15025.45|15144.82|15024.82|10
1650342620000|2022-04-19 04:30:20|15145.72|15025.72|15147.58|15027.58|15147.6|15027.6|15145.72|15025.72|10
1650342630000|2022-04-19 04:30:30|15146.76|15026.76|15147.28|15027.28|15147.28|15027.28|15146.15|15026.15|10
1650342640000|2022-04-19 04:30:40|15147.31|15027.31|15148.62|15028.62|15148.62|15028.62|15147.31|15027.31|10
1650342650000|2022-04-19 04:30:50|15148.74|15028.74|15148.65|15028.65|15149.05|15029.05|15148.65|15028.65|10
1650342660000|2022-04-19 04:31:00|15148.69|15028.69|15149.04|15029.04|15149.1|15029.1|15148.69|15028.69|7
1650342670000|2022-04-19 04:31:10|15149.12|15029.12|15149.1|15029.1|15149.69|15029.69|15148.8|15028.8|9
1650342680000|2022-04-19 04:31:20|15149.18|15029.18|15149.17|15029.17|15149.77|15029.77|15148.43|15028.43|8
1650342690000|2022-04-19 04:31:30|15149.41|15029.41|15150.08|15030.08|15150.23|15030.23|15149.41|15029.41|10
1650342700000|2022-04-19 04:31:40|15149.9|15029.9|15150.4|15030.4|15150.4|15030.4|15149.49|15029.49|9
1650342710000|2022-04-19 04:31:50|15150.48|15030.48|15152.24|15032.24|15152.25|15032.25|15150.48|15030.48|9
1650342720000|2022-04-19 04:32:00|15152.44|15032.44|15153.15|15033.15|15153.15|15033.15|15152.42|15032.42|10
1650342730000|2022-04-19 04:32:10|15153.21|15033.21|15153.19|15033.19|15153.31|15033.31|15153.1|15033.1|7
1650342740000|2022-04-19 04:32:20|15153.18|15033.18|15153.58|15033.58|15153.58|15033.58|15153.18|15033.18|9
1650342750000|2022-04-19 04:32:30|15153.6|15033.6|15152.81|15032.81|15153.6|15033.6|15152.66|15032.66|7
1650342760000|2022-04-19 04:32:40|15152.74|15032.74|15152.36|15032.36|15152.74|15032.74|15152.17|15032.17|8
1650342770000|2022-04-19 04:32:50|15152.4|15032.4|15151.98|15031.98|15152.5|15032.5|15151.82|15031.82|9
1650342780000|2022-04-19 04:33:00|15151.97|15031.97|15151.36|15031.36|15152.07|15032.07|15151.36|15031.36|10
1650342790000|2022-04-19 04:33:10|15151.45|15031.45|15151|15031|15151.46|15031.46|15150.95|15030.95|10
1650342800000|2022-04-19 04:33:20|15150.93|15030.93|15150.92|15030.92|15151.02|15031.02|15150.92|15030.92|7
1650342810000|2022-04-19 04:33:30|15150.97|15030.97|15151.44|15031.44|15151.46|15031.46|15150.97|15030.97|10
1650342820000|2022-04-19 04:33:40|15151.4|15031.4|15151.59|15031.59|15151.59|15031.59|15151.4|15031.4|7
1650342830000|2022-04-19 04:33:50|15151.84|15031.84|15151.95|15031.95|15151.98|15031.98|15151.76|15031.76|8
1650342840000|2022-04-19 04:34:00|15151.98|15031.98|15152.44|15032.44|15152.44|15032.44|15151.81|15031.81|7
1650342850000|2022-04-19 04:34:10|15152.52|15032.52|15152.37|15032.37|15152.69|15032.69|15152.37|15032.37|10
1650342860000|2022-04-19 04:34:20|15152.07|15032.07|15151.86|15031.86|15152.2|15032.2|15151.86|15031.86|8
1650342870000|2022-04-19 04:34:30|15151.81|15031.81|15151.98|15031.98|15151.98|15031.98|15151.77|15031.77|8
1650342880000|2022-04-19 04:34:40|15152.08|15032.08|15152.2|15032.2|15152.2|15032.2|15151.94|15031.94|8
1650342890000|2022-04-19 04:34:50|15152.32|15032.32|15152|15032|15152.34|15032.34|15151.71|15031.71|10
1650342900000|2022-04-19 04:35:00|15152.02|15032.02|15152.59|15032.59|15152.59|15032.59|15151.85|15031.85|10
1650342910000|2022-04-19 04:35:10|15152.38|15032.38|15152.19|15032.19|15152.38|15032.38|15152.14|15032.14|8
1650342920000|2022-04-19 04:35:20|15152.13|15032.13|15152.2|15032.2|15152.27|15032.27|15152.09|15032.09|8
1650342930000|2022-04-19 04:35:30|15152.02|15032.02|15153.55|15033.55|15153.55|15033.55|15152.02|15032.02|8
1650342940000|2022-04-19 04:35:40|15153.38|15033.38|15153.24|15033.24|15153.42|15033.42|15153.21|15033.21|9
1650342950000|2022-04-19 04:35:50|15153.34|15033.34|15153.74|15033.74|15153.74|15033.74|15153.34|15033.34|9
1650342960000|2022-04-19 04:36:00|15153.7|15033.7|15154.21|15034.21|15154.21|15034.21|15153.45|15033.45|10
1650342970000|2022-04-19 04:36:10|15154.03|15034.03|15154.69|15034.69|15154.8|15034.8|15154|15034|8
1650342980000|2022-04-19 04:36:20|15155.22|15035.22|15155.83|15035.83|15155.83|15035.83|15155.22|15035.22|10
1650342990000|2022-04-19 04:36:30|15155.92|15035.92|15154.67|15034.67|15156.27|15036.27|15154.44|15034.44|10
1650343000000|2022-04-19 04:36:40|15154.71|15034.71|15154.52|15034.52|15154.71|15034.71|15154.45|15034.45|10
1650343010000|2022-04-19 04:36:50|15154.54|15034.54|15154|15034|15154.63|15034.63|15154|15034|9
1650343020000|2022-04-19 04:37:00|15153.96|15033.96|15154.66|15034.66|15154.81|15034.81|15153.85|15033.85|10
1650343030000|2022-04-19 04:37:10|15154.55|15034.55|15154.49|15034.49|15154.74|15034.74|15154.43|15034.43|8
1650343040000|2022-04-19 04:37:20|15154.58|15034.58|15154.03|15034.03|15154.58|15034.58|15154.03|15034.03|9
1650343050000|2022-04-19 04:37:30|15153.94|15033.94|15154.91|15034.91|15155.09|15035.09|15153.94|15033.94|9
1650343060000|2022-04-19 04:37:40|15154.82|15034.82|15155.19|15035.19|15155.19|15035.19|15154.82|15034.82|9
1650343070000|2022-04-19 04:37:50|15155.15|15035.15|15156.2|15036.2|15156.26|15036.26|15155.15|15035.15|9
1650343080000|2022-04-19 04:38:00|15156.19|15036.19|15156.14|15036.14|15156.22|15036.22|15156.06|15036.06|6
1650343090000|2022-04-19 04:38:10|15156.4|15036.4|15156.68|15036.68|15156.77|15036.77|15156.4|15036.4|8
1650343100000|2022-04-19 04:38:20|15156.77|15036.77|15156.78|15036.78|15156.84|15036.84|15156.67|15036.67|9
1650343110000|2022-04-19 04:38:30|15156.96|15036.96|15156.77|15036.77|15157|15037|15156.77|15036.77|10
1650343120000|2022-04-19 04:38:40|15156.68|15036.68|15155.77|15035.77|15156.68|15036.68|15155.73|15035.73|9
1650343130000|2022-04-19 04:38:50|15155.8|15035.8|15156.18|15036.18|15156.18|15036.18|15155.77|15035.77|8
1650343140000|2022-04-19 04:39:00|15155.82|15035.82|15156.17|15036.17|15156.22|15036.22|15155.82|15035.82|10
1650343150000|2022-04-19 04:39:10|15156.38|15036.38|15156.84|15036.84|15156.84|15036.84|15156.26|15036.26|9
1650343160000|2022-04-19 04:39:20|15156.64|15036.64|15157.86|15037.86|15157.86|15037.86|15156.64|15036.64|10
1650343170000|2022-04-19 04:39:30|15157.61|15037.61|15157.54|15037.54|15157.82|15037.82|15157.53|15037.53|9
1650343180000|2022-04-19 04:39:40|15157.61|15037.61|15157.81|15037.81|15157.81|15037.81|15157.56|15037.56|8
1650343190000|2022-04-19 04:39:50|15158.31|15038.31|15158.4|15038.4|15158.55|15038.55|15158.31|15038.31|8
1650343200000|2022-04-19 04:40:00|15158.34|15038.34|15158.64|15038.64|15158.64|15038.64|15158.28|15038.28|8
1650343210000|2022-04-19 04:40:10|15158.51|15038.51|15158.08|15038.08|15158.51|15038.51|15157.88|15037.88|9
1650343220000|2022-04-19 04:40:20|15158.07|15038.07|15157.72|15037.72|15158.38|15038.38|15157.72|15037.72|10
1650343230000|2022-04-19 04:40:30|15157.48|15037.48|15156.42|15036.42|15157.48|15037.48|15156.42|15036.42|10
1650343240000|2022-04-19 04:40:40|15156.17|15036.17|15156.3|15036.3|15156.43|15036.43|15156.07|15036.07|10
1650343250000|2022-04-19 04:40:50|15156.29|15036.29|15157.04|15037.04|15157.2|15037.2|15156.29|15036.29|9
1650343260000|2022-04-19 04:41:00|15157.05|15037.05|15156.86|15036.86|15157.05|15037.05|15156.71|15036.71|6
1650343270000|2022-04-19 04:41:10|15156.67|15036.67|15156.64|15036.64|15156.75|15036.75|15156.46|15036.46|9
1650343280000|2022-04-19 04:41:20|15155.89|15035.89|15155.29|15035.29|15155.96|15035.96|15155.29|15035.29|7
1650343290000|2022-04-19 04:41:30|15155.18|15035.18|15154.77|15034.77|15155.19|15035.19|15154.73|15034.73|10
1650343300000|2022-04-19 04:41:40|15154.69|15034.69|15154.73|15034.73|15154.77|15034.77|15154.68|15034.68|7
1650343310000|2022-04-19 04:41:50|15155.1|15035.1|15155.3|15035.3|15155.46|15035.46|15154.91|15034.91|8
1650343320000|2022-04-19 04:42:00|15155.34|15035.34|15156.48|15036.48|15156.5|15036.5|15155.34|15035.34|10
1650343330000|2022-04-19 04:42:10|15156.67|15036.67|15155.87|15035.87|15156.75|15036.75|15155.87|15035.87|9
1650343340000|2022-04-19 04:42:20|15155.59|15035.59|15155.75|15035.75|15155.84|15035.84|15155.59|15035.59|9
1650343350000|2022-04-19 04:42:30|15155.16|15035.16|15154.64|15034.64|15155.16|15035.16|15154.64|15034.64|7
1650343360000|2022-04-19 04:42:40|15155.22|15035.22|15155.08|15035.08|15155.32|15035.32|15155.03|15035.03|9
1650343370000|2022-04-19 04:42:50|15154.86|15034.86|15155.11|15035.11|15155.11|15035.11|15154.86|15034.86|8
1650343380000|2022-04-19 04:43:00|15155.07|15035.07|15154.9|15034.9|15155.07|15035.07|15154.78|15034.78|9
1650343390000|2022-04-19 04:43:10|15154.58|15034.58|15153.92|15033.92|15154.58|15034.58|15153.92|15033.92|10
1650343400000|2022-04-19 04:43:20|15153.93|15033.93|15153.17|15033.17|15154.05|15034.05|15153.17|15033.17|8
1650343410000|2022-04-19 04:43:30|15153.12|15033.12|15152.02|15032.02|15153.52|15033.52|15152.02|15032.02|10
1650343420000|2022-04-19 04:43:40|15151.83|15031.83|15153.15|15033.15|15153.15|15033.15|15151.77|15031.77|10
1650343430000|2022-04-19 04:43:50|15153.3|15033.3|15153.22|15033.22|15153.3|15033.3|15152.98|15032.98|9
1650343440000|2022-04-19 04:44:00|15153.25|15033.25|15153.69|15033.69|15153.69|15033.69|15153.17|15033.17|9
1650343450000|2022-04-19 04:44:10|15153.58|15033.58|15154.1|15034.1|15154.15|15034.15|15153.58|15033.58|10
1650343460000|2022-04-19 04:44:20|15154.35|15034.35|15156.32|15036.32|15156.32|15036.32|15154.19|15034.19|10
1650343470000|2022-04-19 04:44:30|15156.18|15036.18|15156.51|15036.51|15156.63|15036.63|15156.18|15036.18|10
1650343480000|2022-04-19 04:44:40|15156.49|15036.49|15156.47|15036.47|15156.69|15036.69|15156.47|15036.47|9
1650343490000|2022-04-19 04:44:50|15156.41|15036.41|15156.32|15036.32|15156.51|15036.51|15156.21|15036.21|9
1650343500000|2022-04-19 04:45:00|15156.6|15036.6|15156.24|15036.24|15156.6|15036.6|15156.24|15036.24|9
1650343510000|2022-04-19 04:45:10|15156.07|15036.07|15156.34|15036.34|15156.34|15036.34|15155.84|15035.84|10
1650343520000|2022-04-19 04:45:20|15156.3|15036.3|15156.77|15036.77|15156.85|15036.85|15156.3|15036.3|8
1650343530000|2022-04-19 04:45:30|15156.52|15036.52|15156.56|15036.56|15156.56|15036.56|15156.3|15036.3|6
1650343540000|2022-04-19 04:45:40|15156.39|15036.39|15156.4|15036.4|15156.48|15036.48|15156.24|15036.24|8
1650343550000|2022-04-19 04:45:50|15156.41|15036.41|15155.53|15035.53|15156.45|15036.45|15155.46|15035.46|7
1650343560000|2022-04-19 04:46:00|15155.49|15035.49|15156.19|15036.19|15156.23|15036.23|15155.49|15035.49|9
1650343570000|2022-04-19 04:46:10|15156.09|15036.09|15155.52|15035.52|15156.09|15036.09|15155.39|15035.39|8
1650343580000|2022-04-19 04:46:20|15155.56|15035.56|15156.12|15036.12|15156.14|15036.14|15155.52|15035.52|9
1650343590000|2022-04-19 04:46:30|15156.27|15036.27|15156.4|15036.4|15156.4|15036.4|15156.16|15036.16|10
1650343600000|2022-04-19 04:46:40|15156.44|15036.44|15156.89|15036.89|15156.89|15036.89|15156.44|15036.44|9
1650343610000|2022-04-19 04:46:50|15156.44|15036.44|15156.47|15036.47|15156.66|15036.66|15156.34|15036.34|8
1650343620000|2022-04-19 04:47:00|15156.45|15036.45|15156.51|15036.51|15156.74|15036.74|15156.32|15036.32|10
1650343630000|2022-04-19 04:47:10|15156.5|15036.5|15156.59|15036.59|15157.11|15037.11|15156.5|15036.5|10
1650343640000|2022-04-19 04:47:20|15156.65|15036.65|15156.54|15036.54|15156.65|15036.65|15156.53|15036.53|5
1650343650000|2022-04-19 04:47:30|15156.42|15036.42|15156.08|15036.08|15156.53|15036.53|15156.06|15036.06|10
1650343660000|2022-04-19 04:47:40|15156.07|15036.07|15155.56|15035.56|15156.53|15036.53|15155.53|15035.53|9
1650343670000|2022-04-19 04:47:50|15155.53|15035.53|15155.36|15035.36|15155.55|15035.55|15155.25|15035.25|9
1650343680000|2022-04-19 04:48:00|15155.39|15035.39|15155.34|15035.34|15155.39|15035.39|15155.24|15035.24|8
1650343690000|2022-04-19 04:48:10|15155.3|15035.3|15154.91|15034.91|15155.32|15035.32|15154.77|15034.77|9
1650343700000|2022-04-19 04:48:20|15154.75|15034.75|15154.26|15034.26|15154.75|15034.75|15154.26|15034.26|9
1650343710000|2022-04-19 04:48:30|15154.27|15034.27|15154.21|15034.21|15154.31|15034.31|15154.11|15034.11|6
1650343720000|2022-04-19 04:48:40|15154.04|15034.04|15153.51|15033.51|15154.26|15034.26|15153.42|15033.42|8
1650343730000|2022-04-19 04:48:50|15153.47|15033.47|15153.54|15033.54|15153.54|15033.54|15153.47|15033.47|5
1650343740000|2022-04-19 04:49:00|15153.63|15033.63|15152.92|15032.92|15153.69|15033.69|15152.92|15032.92|9
1650343750000|2022-04-19 04:49:10|15152.93|15032.93|15153.31|15033.31|15153.43|15033.43|15152.36|15032.36|10
1650343760000|2022-04-19 04:49:20|15153.18|15033.18|15152.48|15032.48|15153.35|15033.35|15152.48|15032.48|9
1650343770000|2022-04-19 04:49:30|15152.59|15032.59|15153.49|15033.49|15153.53|15033.53|15152.59|15032.59|9
1650343780000|2022-04-19 04:49:40|15153.22|15033.22|15152.81|15032.81|15153.38|15033.38|15152.75|15032.75|7
1650343790000|2022-04-19 04:49:50|15152.96|15032.96|15153.97|15033.97|15153.97|15033.97|15152.96|15032.96|7
1650343800000|2022-04-19 04:50:00|15153.96|15033.96|15153.64|15033.64|15154.06|15034.06|15153.64|15033.64|10
1650343810000|2022-04-19 04:50:10|15153.29|15033.29|15153.57|15033.57|15153.57|15033.57|15153.29|15033.29|10
1650343820000|2022-04-19 04:50:20|15153.47|15033.47|15153.18|15033.18|15153.47|15033.47|15153.07|15033.07|7
1650343830000|2022-04-19 04:50:30|15153.1|15033.1|15153.33|15033.33|15153.34|15033.34|15153|15033|9
1650343840000|2022-04-19 04:50:40|15153.27|15033.27|15153.25|15033.25|15153.36|15033.36|15153.23|15033.23|7
1650343850000|2022-04-19 04:50:50|15153.15|15033.15|15154.06|15034.06|15154.06|15034.06|15153.15|15033.15|10
1650343860000|2022-04-19 04:51:00|15154.01|15034.01|15155.51|15035.51|15155.51|15035.51|15154.01|15034.01|10
1650343870000|2022-04-19 04:51:10|15155.94|15035.94|15158.27|15038.27|15158.59|15038.59|15155.94|15035.94|10
1650343880000|2022-04-19 04:51:20|15158.53|15038.53|15159.17|15039.17|15159.22|15039.22|15158.53|15038.53|9
1650343890000|2022-04-19 04:51:30|15160.2|15040.2|15164.4|15044.4|15164.4|15044.4|15160.2|15040.2|10
1650343900000|2022-04-19 04:51:40|15164.52|15044.52|15172.58|15052.58|15172.58|15052.58|15164.52|15044.52|10
1650343910000|2022-04-19 04:51:50|15174.16|15054.16|15177.26|15057.26|15177.26|15057.26|15174.16|15054.16|10
1650343920000|2022-04-19 04:52:00|15177.61|15057.61|15178.91|15058.91|15178.91|15058.91|15177.38|15057.38|10
1650343930000|2022-04-19 04:52:10|15178.85|15058.85|15176.52|15056.52|15178.85|15058.85|15176.29|15056.29|9
1650343940000|2022-04-19 04:52:20|15175.39|15055.39|15171.72|15051.72|15175.58|15055.58|15171.72|15051.72|10
1650343950000|2022-04-19 04:52:30|15171.14|15051.14|15167.87|15047.87|15171.14|15051.14|15167.87|15047.87|10
1650343960000|2022-04-19 04:52:40|15168.05|15048.05|15166.63|15046.63|15168.05|15048.05|15166.63|15046.63|9
1650343970000|2022-04-19 04:52:50|15166.58|15046.58|15166.25|15046.25|15166.7|15046.7|15166.01|15046.01|9
1650343980000|2022-04-19 04:53:00|15166.28|15046.28|15166.42|15046.42|15166.42|15046.42|15165.96|15045.96|9
1650343990000|2022-04-19 04:53:10|15166.21|15046.21|15168.49|15048.49|15168.49|15048.49|15166.21|15046.21|10
1650344000000|2022-04-19 04:53:20|15168.5|15048.5|15169.24|15049.24|15169.58|15049.58|15168.5|15048.5|10
1650344010000|2022-04-19 04:53:30|15168.61|15048.61|15169.56|15049.56|15169.69|15049.69|15168.59|15048.59|9
1650344020000|2022-04-19 04:53:40|15169.64|15049.64|15171.93|15051.93|15171.93|15051.93|15169.64|15049.64|10
1650344030000|2022-04-19 04:53:50|15172.26|15052.26|15175.41|15055.41|15175.41|15055.41|15172.26|15052.26|10
1650344040000|2022-04-19 04:54:00|15175.68|15055.68|15182.7|15062.7|15182.7|15062.7|15175.68|15055.68|10
1650344050000|2022-04-19 04:54:10|15183.45|15063.45|15184.17|15064.17|15184.24|15064.24|15182.97|15062.97|10
1650344060000|2022-04-19 04:54:20|15184.22|15064.22|15183.15|15063.15|15184.22|15064.22|15182.97|15062.97|10
1650344070000|2022-04-19 04:54:30|15182.97|15062.97|15184.95|15064.95|15184.95|15064.95|15182.97|15062.97|10
1650344080000|2022-04-19 04:54:40|15185.1|15065.1|15184.87|15064.87|15185.1|15065.1|15184.68|15064.68|10
1650344090000|2022-04-19 04:54:50|15185.11|15065.11|15184.48|15064.48|15185.39|15065.39|15184.41|15064.41|10
1650344100000|2022-04-19 04:55:00|15184.99|15064.99|15185.93|15065.93|15186.13|15066.13|15184.99|15064.99|9
1650344110000|2022-04-19 04:55:10|15186.02|15066.02|15186.94|15066.94|15186.94|15066.94|15185.7|15065.7|10
1650344120000|2022-04-19 04:55:20|15187.13|15067.13|15189.85|15069.85|15189.85|15069.85|15187.13|15067.13|10
1650344130000|2022-04-19 04:55:30|15188.31|15068.31|15186.76|15066.76|15188.31|15068.31|15186.64|15066.64|10
1650344140000|2022-04-19 04:55:40|15186.54|15066.54|15185.26|15065.26|15186.6|15066.6|15185.26|15065.26|10
1650344150000|2022-04-19 04:55:50|15184.99|15064.99|15183.14|15063.14|15185.2|15065.2|15183.14|15063.14|10
1650344160000|2022-04-19 04:56:00|15183.12|15063.12|15180.63|15060.63|15183.35|15063.35|15180.63|15060.63|9
1650344170000|2022-04-19 04:56:10|15180.61|15060.61|15179.32|15059.32|15180.7|15060.7|15179.27|15059.27|9
1650344180000|2022-04-19 04:56:20|15179.11|15059.11|15178.86|15058.86|15179.19|15059.19|15178.76|15058.76|9
1650344190000|2022-04-19 04:56:30|15178.91|15058.91|15178.36|15058.36|15179.3|15059.3|15178.36|15058.36|10
1650344200000|2022-04-19 04:56:40|15178.39|15058.39|15178.17|15058.17|15178.44|15058.44|15178.17|15058.17|9
1650344210000|2022-04-19 04:56:50|15178.12|15058.12|15178.04|15058.04|15178.24|15058.24|15178.04|15058.04|9
1650344220000|2022-04-19 04:57:00|15177.99|15057.99|15177.7|15057.7|15177.99|15057.99|15177.7|15057.7|7
1650344230000|2022-04-19 04:57:10|15177.6|15057.6|15177.5|15057.5|15177.6|15057.6|15177.16|15057.16|9
1650344240000|2022-04-19 04:57:20|15177.4|15057.4|15177.18|15057.18|15177.52|15057.52|15177.18|15057.18|8
1650344250000|2022-04-19 04:57:30|15177.14|15057.14|15177.42|15057.42|15177.42|15057.42|15177.03|15057.03|8
1650344260000|2022-04-19 04:57:40|15177.47|15057.47|15177|15057|15177.6|15057.6|15176.98|15056.98|9
1650344270000|2022-04-19 04:57:50|15177.17|15057.17|15177.63|15057.63|15177.63|15057.63|15176.84|15056.84|8
1650344280000|2022-04-19 04:58:00|15177.62|15057.62|15177.84|15057.84|15177.85|15057.85|15177.38|15057.38|10
1650344290000|2022-04-19 04:58:10|15177.77|15057.77|15176.06|15056.06|15177.82|15057.82|15176.06|15056.06|9
1650344300000|2022-04-19 04:58:20|15176.18|15056.18|15176.94|15056.94|15176.94|15056.94|15175.99|15055.99|9
1650344310000|2022-04-19 04:58:30|15176.95|15056.95|15177.01|15057.01|15177.22|15057.22|15176.95|15056.95|8
1650344320000|2022-04-19 04:58:40|15177.02|15057.02|15176.86|15056.86|15177.02|15057.02|15176.74|15056.74|9
1650344330000|2022-04-19 04:58:50|15176.81|15056.81|15177.74|15057.74|15177.86|15057.86|15176.81|15056.81|9
1650344340000|2022-04-19 04:59:00|15177.95|15057.95|15177.81|15057.81|15178.15|15058.15|15177.67|15057.67|8
1650344350000|2022-04-19 04:59:10|15177.97|15057.97|15178.25|15058.25|15178.33|15058.33|15177.83|15057.83|9
1650344360000|2022-04-19 04:59:20|15178.05|15058.05|15178.95|15058.95|15178.95|15058.95|15178.05|15058.05|9
1650344370000|2022-04-19 04:59:30|15179.06|15059.06|15180.01|15060.01|15180.08|15060.08|15178.98|15058.98|8
1650344380000|2022-04-19 04:59:40|15180.98|15060.98|15181.19|15061.19|15181.19|15061.19|15180.82|15060.82|9
1650344390000|2022-04-19 04:59:50|15181.15|15061.15|15181.6|15061.6|15181.61|15061.61|15181.15|15061.15|8
1650344400000|2022-04-19 05:00:00|15181.63|15061.63|15184.61|15064.61|15184.61|15064.61|15181.63|15061.63|10
1650344410000|2022-04-19 05:00:10|15185.19|15065.19|15185.93|15065.93|15186.22|15066.22|15185.18|15065.18|10
1650344420000|2022-04-19 05:00:20|15186.01|15066.01|15185.08|15065.08|15187.06|15067.06|15185.08|15065.08|10
1650344430000|2022-04-19 05:00:30|15184.84|15064.84|15183.81|15063.81|15185.61|15065.61|15183.81|15063.81|10
1650344440000|2022-04-19 05:00:40|15183.63|15063.63|15182.78|15062.78|15183.63|15063.63|15182.65|15062.65|9
1650344450000|2022-04-19 05:00:50|15183.51|15063.51|15182.95|15062.95|15183.51|15063.51|15182.95|15062.95|10
1650344460000|2022-04-19 05:01:00|15182.88|15062.88|15183.06|15063.06|15183.21|15063.21|15182.88|15062.88|10
1650344470000|2022-04-19 05:01:10|15183.11|15063.11|15182.98|15062.98|15183.11|15063.11|15182.82|15062.82|10
1650344480000|2022-04-19 05:01:20|15182.78|15062.78|15182.55|15062.55|15182.78|15062.78|15182.44|15062.44|10
1650344490000|2022-04-19 05:01:30|15182.52|15062.52|15182.75|15062.75|15182.75|15062.75|15182.05|15062.05|10
1650344500000|2022-04-19 05:01:40|15182.94|15062.94|15183.01|15063.01|15183.03|15063.03|15182.66|15062.66|10
1650344510000|2022-04-19 05:01:50|15183|15063|15182.93|15062.93|15183.22|15063.22|15182.93|15062.93|10
1650344520000|2022-04-19 05:02:00|15182.75|15062.75|15182.36|15062.36|15182.75|15062.75|15182.36|15062.36|9
1650344530000|2022-04-19 05:02:10|15182.34|15062.34|15181.83|15061.83|15182.55|15062.55|15181.82|15061.82|9
1650344540000|2022-04-19 05:02:20|15181.78|15061.78|15181.54|15061.54|15181.78|15061.78|15181.51|15061.51|8
1650344550000|2022-04-19 05:02:30|15181.35|15061.35|15180.49|15060.49|15181.35|15061.35|15180.49|15060.49|10
1650344560000|2022-04-19 05:02:40|15180.57|15060.57|15181.08|15061.08|15181.12|15061.12|15180.57|15060.57|8
1650344570000|2022-04-19 05:02:50|15181.22|15061.22|15180.97|15060.97|15181.22|15061.22|15180.95|15060.95|9
1650344580000|2022-04-19 05:03:00|15180.89|15060.89|15180.72|15060.72|15181.09|15061.09|15180.72|15060.72|9
1650344590000|2022-04-19 05:03:10|15180.94|15060.94|15181.22|15061.22|15181.22|15061.22|15180.93|15060.93|8
1650344600000|2022-04-19 05:03:20|15181.1|15061.1|15178.67|15058.67|15181.1|15061.1|15178.67|15058.67|10
1650344610000|2022-04-19 05:03:30|15178.38|15058.38|15177.78|15057.78|15178.38|15058.38|15177.66|15057.66|10
1650344620000|2022-04-19 05:03:40|15177.82|15057.82|15176.93|15056.93|15177.99|15057.99|15176.93|15056.93|9
1650344630000|2022-04-19 05:03:50|15177.08|15057.08|15176.07|15056.07|15177.08|15057.08|15176.07|15056.07|9
1650344640000|2022-04-19 05:04:00|15175.93|15055.93|15175.6|15055.6|15175.94|15055.94|15175.6|15055.6|9
1650344650000|2022-04-19 05:04:10|15175.53|15055.53|15176.15|15056.15|15176.16|15056.16|15175.53|15055.53|10
1650344660000|2022-04-19 05:04:20|15175.62|15055.62|15172.9|15052.9|15175.64|15055.64|15172.9|15052.9|10
1650344670000|2022-04-19 05:04:30|15172.5|15052.5|15171.13|15051.13|15172.5|15052.5|15171.13|15051.13|10
1650344680000|2022-04-19 05:04:40|15171.37|15051.37|15171.02|15051.02|15171.9|15051.9|15171.02|15051.02|10
1650344690000|2022-04-19 05:04:50|15170.72|15050.72|15170.69|15050.69|15170.72|15050.72|15170.54|15050.54|6
1650344700000|2022-04-19 05:05:00|15170.75|15050.75|15170.61|15050.61|15170.75|15050.75|15170.44|15050.44|10
1650344710000|2022-04-19 05:05:10|15170.49|15050.49|15170.65|15050.65|15170.71|15050.71|15170.44|15050.44|9
1650344720000|2022-04-19 05:05:20|15170.69|15050.69|15170.73|15050.73|15170.73|15050.73|15170.37|15050.37|8
1650344730000|2022-04-19 05:05:30|15170.72|15050.72|15170.7|15050.7|15170.74|15050.74|15170.52|15050.52|8
1650344740000|2022-04-19 05:05:40|15170.86|15050.86|15170.02|15050.02|15171.37|15051.37|15169.99|15049.99|9
1650344750000|2022-04-19 05:05:50|15169.47|15049.47|15169.7|15049.7|15169.87|15049.87|15169.32|15049.32|9
1650344760000|2022-04-19 05:06:00|15169.6|15049.6|15169.2|15049.2|15169.62|15049.62|15169.2|15049.2|10
1650344770000|2022-04-19 05:06:10|15168.97|15048.97|15168.36|15048.36|15168.99|15048.99|15168.36|15048.36|8
1650344780000|2022-04-19 05:06:20|15168.1|15048.1|15165.7|15045.7|15168.1|15048.1|15165.7|15045.7|8
1650344790000|2022-04-19 05:06:30|15165.39|15045.39|15163.2|15043.2|15165.39|15045.39|15163.2|15043.2|10
1650344800000|2022-04-19 05:06:40|15162.63|15042.63|15160.78|15040.78|15162.72|15042.72|15160.78|15040.78|10
1650344810000|2022-04-19 05:06:50|15160.57|15040.57|15160.81|15040.81|15160.81|15040.81|15160.23|15040.23|10
1650344820000|2022-04-19 05:07:00|15160.71|15040.71|15160.55|15040.55|15160.72|15040.72|15160.21|15040.21|8
1650344830000|2022-04-19 05:07:10|15160.3|15040.3|15159.28|15039.28|15160.3|15040.3|15159.26|15039.26|10
1650344840000|2022-04-19 05:07:20|15159.11|15039.11|15157.3|15037.3|15159.25|15039.25|15157.3|15037.3|9
1650344850000|2022-04-19 05:07:30|15157.26|15037.26|15157.25|15037.25|15157.37|15037.37|15157.21|15037.21|7
1650344860000|2022-04-19 05:07:40|15157.22|15037.22|15157.33|15037.33|15157.33|15037.33|15157.22|15037.22|6
1650344870000|2022-04-19 05:07:50|15157.3|15037.3|15158.37|15038.37|15158.63|15038.63|15157.3|15037.3|8
1650344880000|2022-04-19 05:08:00|15158.58|15038.58|15158.99|15038.99|15159.21|15039.21|15158.58|15038.58|10
1650344890000|2022-04-19 05:08:10|15158.86|15038.86|15158.53|15038.53|15158.86|15038.86|15158.07|15038.07|10
1650344900000|2022-04-19 05:08:20|15158.47|15038.47|15157.54|15037.54|15158.53|15038.53|15157.54|15037.54|9
1650344910000|2022-04-19 05:08:30|15157.76|15037.76|15157.56|15037.56|15157.77|15037.77|15157.5|15037.5|8
1650344920000|2022-04-19 05:08:40|15157.58|15037.58|15157.23|15037.23|15157.58|15037.58|15157.23|15037.23|9
1650344930000|2022-04-19 05:08:50|15157.24|15037.24|15156.76|15036.76|15157.51|15037.51|15156.3|15036.3|9
1650344940000|2022-04-19 05:09:00|15156.68|15036.68|15156.63|15036.63|15156.76|15036.76|15156.6|15036.6|7
1650344950000|2022-04-19 05:09:10|15156.45|15036.45|15156.88|15036.88|15156.88|15036.88|15156.41|15036.41|9
1650344960000|2022-04-19 05:09:20|15157.02|15037.02|15157.99|15037.99|15158.15|15038.15|15156.92|15036.92|10
1650344970000|2022-04-19 05:09:30|15157.96|15037.96|15157.09|15037.09|15157.96|15037.96|15157.09|15037.09|10
1650344980000|2022-04-19 05:09:40|15156.9|15036.9|15156.64|15036.64|15156.9|15036.9|15156.36|15036.36|9
1650344990000|2022-04-19 05:09:50|15156.69|15036.69|15156.2|15036.2|15156.7|15036.7|15156.2|15036.2|8
1650345000000|2022-04-19 05:10:00|15155.92|15035.92|15154.75|15034.75|15156.24|15036.24|15154.75|15034.75|10
1650345010000|2022-04-19 05:10:10|15154.65|15034.65|15154.27|15034.27|15154.65|15034.65|15154.07|15034.07|8
1650345020000|2022-04-19 05:10:20|15154.46|15034.46|15154.78|15034.78|15154.81|15034.81|15154.33|15034.33|7
1650345030000|2022-04-19 05:10:30|15154.77|15034.77|15154.72|15034.72|15154.86|15034.86|15154.62|15034.62|10
1650345040000|2022-04-19 05:10:40|15154.76|15034.76|15154.26|15034.26|15154.86|15034.86|15154|15034|9
1650345050000|2022-04-19 05:10:50|15154.3|15034.3|15153.96|15033.96|15154.3|15034.3|15153.71|15033.71|9
1650345060000|2022-04-19 05:11:00|15154.3|15034.3|15154.31|15034.31|15154.47|15034.47|15154.15|15034.15|10
1650345070000|2022-04-19 05:11:10|15154.39|15034.39|15156.22|15036.22|15156.22|15036.22|15154.39|15034.39|8
1650345080000|2022-04-19 05:11:20|15156.28|15036.28|15156.86|15036.86|15156.94|15036.94|15156.14|15036.14|10
1650345090000|2022-04-19 05:11:30|15156.96|15036.96|15157.65|15037.65|15157.65|15037.65|15156.92|15036.92|10
1650345100000|2022-04-19 05:11:40|15157.71|15037.71|15159.57|15039.57|15159.57|15039.57|15157.71|15037.71|10
1650345110000|2022-04-19 05:11:50|15160.32|15040.32|15161.41|15041.41|15161.41|15041.41|15160.07|15040.07|10
1650345120000|2022-04-19 05:12:00|15161.85|15041.85|15161.82|15041.82|15162.12|15042.12|15161.48|15041.48|9
1650345130000|2022-04-19 05:12:10|15161.85|15041.85|15160.99|15040.99|15161.85|15041.85|15160.99|15040.99|10
1650345140000|2022-04-19 05:12:20|15160.87|15040.87|15160.42|15040.42|15160.87|15040.87|15160.42|15040.42|10
1650345150000|2022-04-19 05:12:30|15160.65|15040.65|15159.55|15039.55|15160.82|15040.82|15159.51|15039.51|10
1650345160000|2022-04-19 05:12:40|15159.33|15039.33|15159.06|15039.06|15159.97|15039.97|15159.06|15039.06|8
1650345170000|2022-04-19 05:12:50|15159.19|15039.19|15159.43|15039.43|15159.65|15039.65|15159.19|15039.19|10
1650345180000|2022-04-19 05:13:00|15159.55|15039.55|15159.6|15039.6|15159.68|15039.68|15159.5|15039.5|10
1650345190000|2022-04-19 05:13:10|15159.8|15039.8|15160.05|15040.05|15160.05|15040.05|15159.78|15039.78|7
1650345200000|2022-04-19 05:13:20|15160.38|15040.38|15159.62|15039.62|15160.38|15040.38|15159.62|15039.62|9
1650345210000|2022-04-19 05:13:30|15159.49|15039.49|15159.46|15039.46|15159.77|15039.77|15159.46|15039.46|8
1650345220000|2022-04-19 05:13:40|15159.45|15039.45|15158.67|15038.67|15159.45|15039.45|15158.67|15038.67|9
1650345230000|2022-04-19 05:13:50|15158.32|15038.32|15159.48|15039.48|15159.67|15039.67|15158.32|15038.32|10
1650345240000|2022-04-19 05:14:00|15159.54|15039.54|15160.07|15040.07|15160.52|15040.52|15159.38|15039.38|10
1650345250000|2022-04-19 05:14:10|15160.13|15040.13|15159.07|15039.07|15160.26|15040.26|15159.01|15039.01|10
1650345260000|2022-04-19 05:14:20|15158.97|15038.97|15160.05|15040.05|15160.05|15040.05|15158.95|15038.95|9
1650345270000|2022-04-19 05:14:30|15160.02|15040.02|15158.56|15038.56|15160.02|15040.02|15158.48|15038.48|10
1650345280000|2022-04-19 05:14:40|15158.5|15038.5|15158.64|15038.64|15158.71|15038.71|15158.43|15038.43|9
1650345290000|2022-04-19 05:14:50|15158.56|15038.56|15158.72|15038.72|15158.79|15038.79|15158.56|15038.56|7
1650345300000|2022-04-19 05:15:00|15158.62|15038.62|15158.45|15038.45|15158.74|15038.74|15158.19|15038.19|10
1650345310000|2022-04-19 05:15:10|15158.46|15038.46|15158.49|15038.49|15158.52|15038.52|15158.22|15038.22|9
1650345320000|2022-04-19 05:15:20|15158.37|15038.37|15157.92|15037.92|15159.05|15039.05|15157.92|15037.92|9
1650345330000|2022-04-19 05:15:30|15157.79|15037.79|15157.85|15037.85|15157.85|15037.85|15157.14|15037.14|9
1650345340000|2022-04-19 05:15:40|15157.82|15037.82|15158.05|15038.05|15158.05|15038.05|15157.62|15037.62|9
1650345350000|2022-04-19 05:15:50|15158.02|15038.02|15157.62|15037.62|15158.02|15038.02|15157.55|15037.55|10
1650345360000|2022-04-19 05:16:00|15157.65|15037.65|15156.8|15036.8|15157.65|15037.65|15156.8|15036.8|10
1650345370000|2022-04-19 05:16:10|15156.81|15036.81|15156.59|15036.59|15156.81|15036.81|15156.48|15036.48|7
1650345380000|2022-04-19 05:16:20|15156.48|15036.48|15156.65|15036.65|15156.65|15036.65|15156.27|15036.27|9
1650345390000|2022-04-19 05:16:30|15156.66|15036.66|15156.73|15036.73|15156.73|15036.73|15156.5|15036.5|8
1650345400000|2022-04-19 05:16:40|15156.66|15036.66|15156.59|15036.59|15156.71|15036.71|15156.55|15036.55|8
1650345410000|2022-04-19 05:16:50|15156.51|15036.51|15156.31|15036.31|15156.51|15036.51|15156.14|15036.14|9
1650345420000|2022-04-19 05:17:00|15156.4|15036.4|15157.69|15037.69|15157.82|15037.82|15156.3|15036.3|9
1650345430000|2022-04-19 05:17:10|15157.72|15037.72|15159.75|15039.75|15159.75|15039.75|15157.72|15037.72|10
1650345440000|2022-04-19 05:17:20|15159.74|15039.74|15160.12|15040.12|15160.19|15040.19|15159.74|15039.74|10
1650345450000|2022-04-19 05:17:30|15159.89|15039.89|15157.94|15037.94|15159.89|15039.89|15157.94|15037.94|10
1650345460000|2022-04-19 05:17:40|15157.02|15037.02|15155.96|15035.96|15157.22|15037.22|15155.96|15035.96|10
1650345470000|2022-04-19 05:17:50|15155.71|15035.71|15154.44|15034.44|15155.71|15035.71|15154.44|15034.44|10
1650345480000|2022-04-19 05:18:00|15154.33|15034.33|15154.12|15034.12|15154.33|15034.33|15154|15034|9
1650345490000|2022-04-19 05:18:10|15154.14|15034.14|15153.81|15033.81|15154.14|15034.14|15153.77|15033.77|9
1650345500000|2022-04-19 05:18:20|15153.87|15033.87|15154.54|15034.54|15154.59|15034.59|15153.82|15033.82|9
1650345510000|2022-04-19 05:18:30|15154.55|15034.55|15155.83|15035.83|15155.84|15035.84|15154.55|15034.55|8
1650345520000|2022-04-19 05:18:40|15155.84|15035.84|15155.76|15035.76|15155.87|15035.87|15154.9|15034.9|7
1650345530000|2022-04-19 05:18:50|15155.67|15035.67|15155.73|15035.73|15155.73|15035.73|15155.56|15035.56|8
1650345540000|2022-04-19 05:19:00|15155.76|15035.76|15155.79|15035.79|15156.04|15036.04|15155.76|15035.76|9
1650345550000|2022-04-19 05:19:10|15155.87|15035.87|15156.06|15036.06|15156.29|15036.29|15155.84|15035.84|10
1650345560000|2022-04-19 05:19:20|15156.15|15036.15|15156.14|15036.14|15156.17|15036.17|15155.89|15035.89|10
1650345570000|2022-04-19 05:19:30|15155.75|15035.75|15155.71|15035.71|15155.97|15035.97|15155.47|15035.47|8
1650345580000|2022-04-19 05:19:40|15155.52|15035.52|15154.59|15034.59|15155.52|15035.52|15154.59|15034.59|8
1650345590000|2022-04-19 05:19:50|15154.76|15034.76|15154.8|15034.8|15154.8|15034.8|15154.56|15034.56|9
1650345600000|2022-04-19 05:20:00|15154.79|15034.79|15154.47|15034.47|15154.93|15034.93|15154.35|15034.35|10
1650345610000|2022-04-19 05:20:10|15154.45|15034.45|15154.13|15034.13|15154.45|15034.45|15154.06|15034.06|10
1650345620000|2022-04-19 05:20:20|15154.02|15034.02|15153.6|15033.6|15154.13|15034.13|15153.57|15033.57|8
1650345630000|2022-04-19 05:20:30|15153.66|15033.66|15152.93|15032.93|15153.66|15033.66|15152.93|15032.93|10
1650345640000|2022-04-19 05:20:40|15152.97|15032.97|15152.56|15032.56|15152.97|15032.97|15152.42|15032.42|10
1650345650000|2022-04-19 05:20:50|15152.59|15032.59|15152.43|15032.43|15152.59|15032.59|15152.23|15032.23|10
1650345660000|2022-04-19 05:21:00|15152.62|15032.62|15151.96|15031.96|15152.62|15032.62|15151.85|15031.85|9
1650345670000|2022-04-19 05:21:10|15151.92|15031.92|15149.75|15029.75|15151.92|15031.92|15149.75|15029.75|10
1650345680000|2022-04-19 05:21:20|15149.87|15029.87|15149.55|15029.55|15149.87|15029.87|15149.55|15029.55|9
1650345690000|2022-04-19 05:21:30|15149.27|15029.27|15148.77|15028.77|15149.27|15029.27|15148.52|15028.52|9
1650345700000|2022-04-19 05:21:40|15148.8|15028.8|15148.72|15028.72|15148.82|15028.82|15148.72|15028.72|7
1650345710000|2022-04-19 05:21:50|15148.74|15028.74|15147.62|15027.62|15148.74|15028.74|15147.53|15027.53|9
1650345720000|2022-04-19 05:22:00|15147.48|15027.48|15148.36|15028.36|15148.41|15028.41|15147.48|15027.48|6
1650345730000|2022-04-19 05:22:10|15148.59|15028.59|15149.04|15029.04|15149.08|15029.08|15148.59|15028.59|10
1650345740000|2022-04-19 05:22:20|15149.03|15029.03|15149.07|15029.07|15149.19|15029.19|15149.03|15029.03|8
1650345750000|2022-04-19 05:22:30|15149.11|15029.11|15149.41|15029.41|15149.41|15029.41|15149.01|15029.01|9
1650345760000|2022-04-19 05:22:40|15149.35|15029.35|15148.09|15028.09|15149.97|15029.97|15148.09|15028.09|7
1650345770000|2022-04-19 05:22:50|15144.18|15024.18|15135.24|15015.24|15144.18|15024.18|15135.24|15015.24|10
1650345780000|2022-04-19 05:23:00|15134.59|15014.59|15132.82|15012.82|15134.59|15014.59|15132.82|15012.82|10
1650345790000|2022-04-19 05:23:10|15132.26|15012.26|15130.79|15010.79|15132.4|15012.4|15130.79|15010.79|10
1650345800000|2022-04-19 05:23:20|15130.88|15010.88|15130.87|15010.87|15130.94|15010.94|15130.11|15010.11|10
1650345810000|2022-04-19 05:23:30|15131|15011|15131.23|15011.23|15131.25|15011.25|15131|15011|10
1650345820000|2022-04-19 05:23:40|15131.2|15011.2|15129.97|15009.97|15131.2|15011.2|15129.5|15009.5|9
1650345830000|2022-04-19 05:23:50|15124.77|15004.77|15119.57|14999.57|15125.16|15005.16|15119.57|14999.57|10
1650345840000|2022-04-19 05:24:00|15119.33|14999.33|15122.55|15002.55|15122.55|15002.55|15119.33|14999.33|10
1650345850000|2022-04-19 05:24:10|15122.8|15002.8|15124.29|15004.29|15124.29|15004.29|15122.8|15002.8|9
1650345860000|2022-04-19 05:24:20|15124.37|15004.37|15124|15004|15124.86|15004.86|15123.64|15003.64|10
1650345870000|2022-04-19 05:24:30|15124.04|15004.04|15121.14|15001.14|15124.04|15004.04|15121.14|15001.14|10
1650345880000|2022-04-19 05:24:40|15120.78|15000.78|15118.21|14998.21|15120.78|15000.78|15117.95|14997.95|10
1650345890000|2022-04-19 05:24:50|15117.75|14997.75|15116.9|14996.9|15117.75|14997.75|15116.68|14996.68|10
1650345900000|2022-04-19 05:25:00|15116.85|14996.85|15117.66|14997.66|15117.81|14997.81|15116.76|14996.76|10
1650345910000|2022-04-19 05:25:10|15118.1|14998.1|15119.86|14999.86|15119.89|14999.89|15118.1|14998.1|9
1650345920000|2022-04-19 05:25:20|15120.98|15000.98|15122.33|15002.33|15122.53|15002.53|15120.98|15000.98|10
1650345930000|2022-04-19 05:25:30|15122.7|15002.7|15123.57|15003.57|15123.57|15003.57|15122.45|15002.45|10
1650345940000|2022-04-19 05:25:40|15124.34|15004.34|15125.28|15005.28|15125.31|15005.31|15124.34|15004.34|10
1650345950000|2022-04-19 05:25:50|15124.71|15004.71|15124.15|15004.15|15124.91|15004.91|15124.08|15004.08|10
1650345960000|2022-04-19 05:26:00|15124|15004|15123.88|15003.88|15124.06|15004.06|15123.88|15003.88|8
1650345970000|2022-04-19 05:26:10|15123.87|15003.87|15125.56|15005.56|15125.56|15005.56|15123.87|15003.87|10
1650345980000|2022-04-19 05:26:20|15125.64|15005.64|15126.44|15006.44|15126.44|15006.44|15125.64|15005.64|9
1650345990000|2022-04-19 05:26:30|15126.43|15006.43|15126.13|15006.13|15126.46|15006.46|15125.99|15005.99|10
1650346000000|2022-04-19 05:26:40|15125.82|15005.82|15126.12|15006.12|15126.12|15006.12|15125.56|15005.56|9
1650346010000|2022-04-19 05:26:50|15126.23|15006.23|15125.37|15005.37|15126.23|15006.23|15124.69|15004.69|10
1650346020000|2022-04-19 05:27:00|15125.19|15005.19|15125.36|15005.36|15125.58|15005.58|15125.19|15005.19|9
1650346030000|2022-04-19 05:27:10|15125.37|15005.37|15125.3|15005.3|15125.4|15005.4|15125.18|15005.18|8
1650346040000|2022-04-19 05:27:20|15125.17|15005.17|15125.14|15005.14|15125.35|15005.35|15125.02|15005.02|8
1650346050000|2022-04-19 05:27:30|15125.04|15005.04|15123.66|15003.66|15125.04|15005.04|15123.66|15003.66|10
1650346060000|2022-04-19 05:27:40|15123.33|15003.33|15120.79|15000.79|15123.36|15003.36|15120.79|15000.79|10
1650346070000|2022-04-19 05:27:50|15120.64|15000.64|15123.82|15003.82|15123.82|15003.82|15120.64|15000.64|10
1650346080000|2022-04-19 05:28:00|15123.79|15003.79|15123.78|15003.78|15123.82|15003.82|15123.52|15003.52|8
1650346090000|2022-04-19 05:28:10|15123.68|15003.68|15123.66|15003.66|15123.75|15003.75|15123.66|15003.66|4
1650346100000|2022-04-19 05:28:20|15123.79|15003.79|15122.29|15002.29|15123.8|15003.8|15122.29|15002.29|9
1650346110000|2022-04-19 05:28:30|15122.01|15002.01|15124.09|15004.09|15124.12|15004.12|15121.83|15001.83|9
1650346120000|2022-04-19 05:28:40|15124.23|15004.23|15125.36|15005.36|15125.36|15005.36|15124.2|15004.2|9
1650346130000|2022-04-19 05:28:50|15125.32|15005.32|15125.62|15005.62|15125.62|15005.62|15125.2|15005.2|10
1650346140000|2022-04-19 05:29:00|15125.71|15005.71|15126.09|15006.09|15126.12|15006.12|15125.65|15005.65|9
1650346150000|2022-04-19 05:29:10|15126.31|15006.31|15127.46|15007.46|15127.46|15007.46|15126.31|15006.31|10
1650346160000|2022-04-19 05:29:20|15127.63|15007.63|15128.29|15008.29|15128.77|15008.77|15127.63|15007.63|9
1650346170000|2022-04-19 05:29:30|15129.08|15009.08|15131.67|15011.67|15131.67|15011.67|15129.08|15009.08|10
1650346180000|2022-04-19 05:29:40|15131.64|15011.64|15132.4|15012.4|15132.4|15012.4|15131.64|15011.64|5
1650346190000|2022-04-19 05:29:50|15132.34|15012.34|15133.06|15013.06|15133.07|15013.07|15132.34|15012.34|9
1650346200000|2022-04-19 05:30:00|15133.03|15013.03|15133.93|15013.93|15133.93|15013.93|15132.99|15012.99|10
1650346210000|2022-04-19 05:30:10|15134.03|15014.03|15133.25|15013.25|15134.06|15014.06|15133.25|15013.25|9
1650346220000|2022-04-19 05:30:20|15133.3|15013.3|15133.84|15013.84|15134.3|15014.3|15133.22|15013.22|10
1650346230000|2022-04-19 05:30:30|15133.8|15013.8|15132.11|15012.11|15133.95|15013.95|15132.11|15012.11|9
1650346240000|2022-04-19 05:30:40|15132.07|15012.07|15131.12|15011.12|15132.87|15012.87|15131.12|15011.12|9
1650346250000|2022-04-19 05:30:50|15131.14|15011.14|15129.83|15009.83|15131.14|15011.14|15129.82|15009.82|9
1650346260000|2022-04-19 05:31:00|15129.84|15009.84|15129.86|15009.86|15130.06|15010.06|15129.55|15009.55|9
1650346270000|2022-04-19 05:31:10|15129.93|15009.93|15131.55|15011.55|15131.55|15011.55|15129.93|15009.93|10
1650346280000|2022-04-19 05:31:20|15131.67|15011.67|15131.96|15011.96|15131.96|15011.96|15131.4|15011.4|8
1650346290000|2022-04-19 05:31:30|15131.91|15011.91|15131.78|15011.78|15131.91|15011.91|15131.55|15011.55|9
1650346300000|2022-04-19 05:31:40|15131.66|15011.66|15131.46|15011.46|15131.66|15011.66|15131.42|15011.42|9
1650346310000|2022-04-19 05:31:50|15131.45|15011.45|15131.79|15011.79|15131.86|15011.86|15131.45|15011.45|10
1650346320000|2022-04-19 05:32:00|15131.81|15011.81|15131.55|15011.55|15131.99|15011.99|15131.55|15011.55|10
1650346330000|2022-04-19 05:32:10|15131.35|15011.35|15129.74|15009.74|15131.35|15011.35|15129.74|15009.74|10
1650346340000|2022-04-19 05:32:20|15129.28|15009.28|15129.02|15009.02|15129.37|15009.37|15129.02|15009.02|9
1650346350000|2022-04-19 05:32:30|15129.14|15009.14|15129.67|15009.67|15129.87|15009.87|15129.14|15009.14|10
1650346360000|2022-04-19 05:32:40|15129.56|15009.56|15129.78|15009.78|15129.78|15009.78|15129.43|15009.43|10
1650346370000|2022-04-19 05:32:50|15129.8|15009.8|15129.48|15009.48|15129.8|15009.8|15129.35|15009.35|6
1650346380000|2022-04-19 05:33:00|15129.38|15009.38|15129.69|15009.69|15129.69|15009.69|15129.38|15009.38|9
1650346390000|2022-04-19 05:33:10|15130.58|15010.58|15131.18|15011.18|15131.36|15011.36|15130.58|15010.58|9
1650346400000|2022-04-19 05:33:20|15130.69|15010.69|15130.39|15010.39|15130.69|15010.69|15130.21|15010.21|9
1650346410000|2022-04-19 05:33:30|15130.35|15010.35|15131.02|15011.02|15131.02|15011.02|15130.28|15010.28|10
1650346420000|2022-04-19 05:33:40|15131.62|15011.62|15131.71|15011.71|15131.94|15011.94|15131.49|15011.49|9
1650346430000|2022-04-19 05:33:50|15131.52|15011.52|15131.62|15011.62|15131.79|15011.79|15131.01|15011.01|10
1650346440000|2022-04-19 05:34:00|15131.58|15011.58|15131.15|15011.15|15131.58|15011.58|15131.01|15011.01|10
1650346450000|2022-04-19 05:34:10|15130.99|15010.99|15130.2|15010.2|15130.99|15010.99|15130.16|15010.16|9
1650346460000|2022-04-19 05:34:20|15130.23|15010.23|15129.85|15009.85|15130.47|15010.47|15129.85|15009.85|10
1650346470000|2022-04-19 05:34:30|15129.74|15009.74|15129.77|15009.77|15130.02|15010.02|15129.48|15009.48|9
1650346480000|2022-04-19 05:34:40|15129.73|15009.73|15129.65|15009.65|15129.81|15009.81|15129.65|15009.65|6
1650346490000|2022-04-19 05:34:50|15129.63|15009.63|15128.84|15008.84|15129.85|15009.85|15128.84|15008.84|9
1650346500000|2022-04-19 05:35:00|15128.57|15008.57|15128.62|15008.62|15128.92|15008.92|15128.33|15008.33|9
1650346510000|2022-04-19 05:35:10|15128.33|15008.33|15128.68|15008.68|15128.69|15008.69|15128.32|15008.32|8
1650346520000|2022-04-19 05:35:20|15128.91|15008.91|15129.16|15009.16|15129.23|15009.23|15128.79|15008.79|10
1650346530000|2022-04-19 05:35:30|15129.14|15009.14|15129.03|15009.03|15129.3|15009.3|15129.03|15009.03|8
1650346540000|2022-04-19 05:35:40|15129.07|15009.07|15129.55|15009.55|15129.55|15009.55|15129.07|15009.07|9
1650346550000|2022-04-19 05:35:50|15129.53|15009.53|15129.51|15009.51|15129.56|15009.56|15129.45|15009.45|9
1650346560000|2022-04-19 05:36:00|15129.47|15009.47|15129.42|15009.42|15129.51|15009.51|15129.35|15009.35|8
1650346570000|2022-04-19 05:36:10|15129.48|15009.48|15129.56|15009.56|15129.56|15009.56|15129.38|15009.38|7
1650346580000|2022-04-19 05:36:20|15129.72|15009.72|15129.95|15009.95|15130.34|15010.34|15129.7|15009.7|10
1650346590000|2022-04-19 05:36:30|15129.81|15009.81|15130.07|15010.07|15130.4|15010.4|15129.73|15009.73|9
1650346600000|2022-04-19 05:36:40|15130.09|15010.09|15131.61|15011.61|15131.61|15011.61|15130.09|15010.09|8
1650346610000|2022-04-19 05:36:50|15131.86|15011.86|15133.02|15013.02|15133.24|15013.24|15131.86|15011.86|10
1650346620000|2022-04-19 05:37:00|15132.95|15012.95|15133.1|15013.1|15133.36|15013.36|15132.95|15012.95|8
1650346630000|2022-04-19 05:37:10|15133.12|15013.12|15133.36|15013.36|15133.45|15013.45|15133.12|15013.12|9
1650346640000|2022-04-19 05:37:20|15133.34|15013.34|15133.25|15013.25|15133.45|15013.45|15133.1|15013.1|10
1650346650000|2022-04-19 05:37:30|15133.14|15013.14|15133.14|15013.14|15133.16|15013.16|15132.99|15012.99|8
1650346660000|2022-04-19 05:37:40|15133.62|15013.62|15133.2|15013.2|15133.72|15013.72|15133.2|15013.2|8
1650346670000|2022-04-19 05:37:50|15133.32|15013.32|15133.53|15013.53|15133.62|15013.62|15133.18|15013.18|9
1650346680000|2022-04-19 05:38:00|15133.5|15013.5|15132.96|15012.96|15133.5|15013.5|15132.96|15012.96|8
1650346690000|2022-04-19 05:38:10|15133.09|15013.09|15131.6|15011.6|15133.1|15013.1|15131.6|15011.6|8
1650346700000|2022-04-19 05:38:20|15131.9|15011.9|15131.63|15011.63|15131.9|15011.9|15131.59|15011.59|8
1650346710000|2022-04-19 05:38:30|15131.56|15011.56|15132.53|15012.53|15132.72|15012.72|15131.52|15011.52|9
1650346720000|2022-04-19 05:38:40|15132.54|15012.54|15133.08|15013.08|15133.26|15013.26|15132.32|15012.32|9
1650346730000|2022-04-19 05:38:50|15133.11|15013.11|15133.69|15013.69|15133.75|15013.75|15133.11|15013.11|9
1650346740000|2022-04-19 05:39:00|15133.75|15013.75|15133.76|15013.76|15133.88|15013.88|15133.47|15013.47|8
1650346750000|2022-04-19 05:39:10|15133.75|15013.75|15133.56|15013.56|15133.75|15013.75|15133.56|15013.56|8
1650346760000|2022-04-19 05:39:20|15133.42|15013.42|15133.59|15013.59|15133.69|15013.69|15133.42|15013.42|9
1650346770000|2022-04-19 05:39:30|15133.29|15013.29|15134.01|15014.01|15134.01|15014.01|15133.29|15013.29|8
1650346780000|2022-04-19 05:39:40|15134.05|15014.05|15134.62|15014.62|15134.62|15014.62|15134.05|15014.05|7
1650346790000|2022-04-19 05:39:50|15134.69|15014.69|15133.71|15013.71|15134.79|15014.79|15133.71|15013.71|8
1650346800000|2022-04-19 05:40:00|15133.72|15013.72|15133.78|15013.78|15133.78|15013.78|15133.65|15013.65|8
1650346810000|2022-04-19 05:40:10|15133.69|15013.69|15133.39|15013.39|15133.79|15013.79|15133.26|15013.26|9
1650346820000|2022-04-19 05:40:20|15133.44|15013.44|15133.44|15013.44|15133.55|15013.55|15133.43|15013.43|10
1650346830000|2022-04-19 05:40:30|15133.52|15013.52|15133.62|15013.62|15133.62|15013.62|15133.28|15013.28|10
1650346840000|2022-04-19 05:40:40|15133.66|15013.66|15134.19|15014.19|15134.23|15014.23|15133.66|15013.66|8
1650346850000|2022-04-19 05:40:50|15133.77|15013.77|15132.34|15012.34|15133.8|15013.8|15132.34|15012.34|10
1650346860000|2022-04-19 05:41:00|15132.18|15012.18|15131.04|15011.04|15132.43|15012.43|15131.04|15011.04|10
1650346870000|2022-04-19 05:41:10|15130.71|15010.71|15129.59|15009.59|15130.71|15010.71|15129.55|15009.55|9
1650346880000|2022-04-19 05:41:20|15129.35|15009.35|15130.14|15010.14|15130.14|15010.14|15129.28|15009.28|8
1650346890000|2022-04-19 05:41:30|15130.08|15010.08|15130.55|15010.55|15130.55|15010.55|15130.07|15010.07|8
1650346900000|2022-04-19 05:41:40|15130.7|15010.7|15130.91|15010.91|15130.91|15010.91|15130.55|15010.55|10
1650346910000|2022-04-19 05:41:50|15130.09|15010.09|15130.03|15010.03|15130.12|15010.12|15130.03|15010.03|5
1650346920000|2022-04-19 05:42:00|15130.11|15010.11|15129.92|15009.92|15130.43|15010.43|15129.9|15009.9|9
1650346930000|2022-04-19 05:42:10|15129.56|15009.56|15129.69|15009.69|15129.82|15009.82|15129.56|15009.56|8
1650346940000|2022-04-19 05:42:20|15129.63|15009.63|15128.98|15008.98|15129.63|15009.63|15128.76|15008.76|9
1650346950000|2022-04-19 05:42:30|15128.97|15008.97|15126.45|15006.45|15129.18|15009.18|15126.45|15006.45|10
1650346960000|2022-04-19 05:42:40|15126.27|15006.27|15124.89|15004.89|15126.27|15006.27|15124.89|15004.89|10
1650346970000|2022-04-19 05:42:50|15124.87|15004.87|15124.38|15004.38|15125|15005|15124.38|15004.38|10
1650346980000|2022-04-19 05:43:00|15123.93|15003.93|15124|15004|15124.77|15004.77|15123.92|15003.92|10
1650346990000|2022-04-19 05:43:10|15124.36|15004.36|15124.7|15004.7|15124.7|15004.7|15124.31|15004.31|9
1650347000000|2022-04-19 05:43:20|15124.66|15004.66|15124.72|15004.72|15124.87|15004.87|15124.66|15004.66|8
1650347010000|2022-04-19 05:43:30|15124.68|15004.68|15124.28|15004.28|15124.68|15004.68|15124.06|15004.06|10
1650347020000|2022-04-19 05:43:40|15124.37|15004.37|15124.62|15004.62|15124.62|15004.62|15124.37|15004.37|7
1650347030000|2022-04-19 05:43:50|15124.59|15004.59|15125.93|15005.93|15125.93|15005.93|15124.59|15004.59|10
1650347040000|2022-04-19 05:44:00|15125.73|15005.73|15127.22|15007.22|15127.39|15007.39|15125.73|15005.73|10
1650347050000|2022-04-19 05:44:10|15127.89|15007.89|15128.79|15008.79|15128.88|15008.88|15127.89|15007.89|10
1650347060000|2022-04-19 05:44:20|15128.85|15008.85|15130.02|15010.02|15130.02|15010.02|15128.85|15008.85|10
1650347070000|2022-04-19 05:44:30|15130.26|15010.26|15130.33|15010.33|15130.35|15010.35|15130.14|15010.14|10
1650347080000|2022-04-19 05:44:40|15130.25|15010.25|15129.9|15009.9|15130.3|15010.3|15129.86|15009.86|9
1650347090000|2022-04-19 05:44:50|15129.88|15009.88|15130.16|15010.16|15130.42|15010.42|15129.46|15009.46|8
1650347100000|2022-04-19 05:45:00|15130.3|15010.3|15130.3|15010.3|15130.3|15010.3|15129.85|15009.85|9
1650347110000|2022-04-19 05:45:10|15129.83|15009.83|15128.78|15008.78|15129.83|15009.83|15128.78|15008.78|9
1650347120000|2022-04-19 05:45:20|15128.68|15008.68|15127.32|15007.32|15128.68|15008.68|15127.32|15007.32|10
1650347130000|2022-04-19 05:45:30|15127.18|15007.18|15126.8|15006.8|15127.18|15007.18|15126.67|15006.67|8
1650347140000|2022-04-19 05:45:40|15126.84|15006.84|15126.67|15006.67|15126.97|15006.97|15126.67|15006.67|10
1650347150000|2022-04-19 05:45:50|15126.74|15006.74|15128.04|15008.04|15128.16|15008.16|15126.74|15006.74|9
1650347160000|2022-04-19 05:46:00|15128.14|15008.14|15128.1|15008.1|15128.14|15008.14|15127.72|15007.72|10
1650347170000|2022-04-19 05:46:10|15127.7|15007.7|15127.77|15007.77|15127.88|15007.88|15127.7|15007.7|10
1650347180000|2022-04-19 05:46:20|15127.81|15007.81|15127.78|15007.78|15127.86|15007.86|15127.52|15007.52|9
1650347190000|2022-04-19 05:46:30|15127.63|15007.63|15127.76|15007.76|15127.92|15007.92|15127.42|15007.42|10
1650347200000|2022-04-19 05:46:40|15127.86|15007.86|15127.9|15007.9|15128|15008|15127.76|15007.76|10
1650347210000|2022-04-19 05:46:50|15127.88|15007.88|15127.8|15007.8|15128.04|15008.04|15127.8|15007.8|9
1650347220000|2022-04-19 05:47:00|15127.91|15007.91|15127.78|15007.78|15127.97|15007.97|15127.65|15007.65|10
1650347230000|2022-04-19 05:47:10|15127.92|15007.92|15128.41|15008.41|15128.45|15008.45|15127.92|15007.92|8
1650347240000|2022-04-19 05:47:20|15128.44|15008.44|15129.66|15009.66|15129.66|15009.66|15128.44|15008.44|9
1650347250000|2022-04-19 05:47:30|15129.52|15009.52|15129.76|15009.76|15129.87|15009.87|15129.52|15009.52|9
1650347260000|2022-04-19 05:47:40|15129.86|15009.86|15129.76|15009.76|15130|15010|15129.6|15009.6|10
1650347270000|2022-04-19 05:47:50|15129.45|15009.45|15130.01|15010.01|15130.18|15010.18|15129.45|15009.45|9
1650347280000|2022-04-19 05:48:00|15130.02|15010.02|15130.23|15010.23|15130.23|15010.23|15129.82|15009.82|8
1650347290000|2022-04-19 05:48:10|15130.18|15010.18|15130.58|15010.58|15130.58|15010.58|15130.18|15010.18|10
1650347300000|2022-04-19 05:48:20|15130.28|15010.28|15131.12|15011.12|15131.15|15011.15|15130.28|15010.28|9
1650347310000|2022-04-19 05:48:30|15131.28|15011.28|15130.88|15010.88|15131.28|15011.28|15130.77|15010.77|9
1650347320000|2022-04-19 05:48:40|15130.94|15010.94|15131.54|15011.54|15131.54|15011.54|15130.94|15010.94|9
1650347330000|2022-04-19 05:48:50|15131.65|15011.65|15131.36|15011.36|15131.9|15011.9|15131.24|15011.24|9
1650347340000|2022-04-19 05:49:00|15131.42|15011.42|15131.5|15011.5|15131.58|15011.58|15131.42|15011.42|9
1650347350000|2022-04-19 05:49:10|15131.69|15011.69|15132.13|15012.13|15132.13|15012.13|15131.69|15011.69|10
1650347360000|2022-04-19 05:49:20|15132.45|15012.45|15133.48|15013.48|15133.48|15013.48|15132.45|15012.45|10
1650347370000|2022-04-19 05:49:30|15133.49|15013.49|15134.12|15014.12|15134.12|15014.12|15133.38|15013.38|10
1650347380000|2022-04-19 05:49:40|15133.89|15013.89|15134.43|15014.43|15134.59|15014.59|15133.79|15013.79|9
1650347390000|2022-04-19 05:49:50|15134.5|15014.5|15134.4|15014.4|15134.51|15014.51|15134.09|15014.09|9
1650347400000|2022-04-19 05:50:00|15134.34|15014.34|15134|15014|15134.42|15014.42|15134|15014|10
1650347410000|2022-04-19 05:50:10|15134.03|15014.03|15134.24|15014.24|15134.31|15014.31|15133.99|15013.99|9
1650347420000|2022-04-19 05:50:20|15134.33|15014.33|15133.7|15013.7|15134.33|15014.33|15133.4|15013.4|10
1650347430000|2022-04-19 05:50:30|15133.86|15013.86|15133.34|15013.34|15133.86|15013.86|15133.34|15013.34|7
1650347440000|2022-04-19 05:50:40|15133.19|15013.19|15132.75|15012.75|15133.19|15013.19|15132.75|15012.75|8
1650347450000|2022-04-19 05:50:50|15132.82|15012.82|15132.37|15012.37|15132.82|15012.82|15132.18|15012.18|9
1650347460000|2022-04-19 05:51:00|15132.49|15012.49|15130.77|15010.77|15132.6|15012.6|15130.77|15010.77|10
1650347470000|2022-04-19 05:51:10|15131.15|15011.15|15129.26|15009.26|15131.15|15011.15|15129.07|15009.07|8
1650347480000|2022-04-19 05:51:20|15129.24|15009.24|15128.5|15008.5|15129.35|15009.35|15128.45|15008.45|9
1650347490000|2022-04-19 05:51:30|15128.55|15008.55|15127.16|15007.16|15128.64|15008.64|15127.16|15007.16|10
1650347500000|2022-04-19 05:51:40|15126.84|15006.84|15125.59|15005.59|15126.84|15006.84|15125.59|15005.59|8
1650347510000|2022-04-19 05:51:50|15125.63|15005.63|15123.74|15003.74|15125.63|15005.63|15123.72|15003.72|10
1650347520000|2022-04-19 05:52:00|15123.37|15003.37|15120.99|15000.99|15123.38|15003.38|15120.64|15000.64|10
1650347530000|2022-04-19 05:52:10|15121.03|15001.03|15121.22|15001.22|15121.54|15001.54|15121.03|15001.03|9
1650347540000|2022-04-19 05:52:20|15121.3|15001.3|15119.82|14999.82|15121.3|15001.3|15119.82|14999.82|10
1650347550000|2022-04-19 05:52:30|15120.1|15000.1|15120.92|15000.92|15120.98|15000.98|15120.1|15000.1|9
1650347560000|2022-04-19 05:52:40|15120.88|15000.88|15120.06|15000.06|15120.88|15000.88|15120.06|15000.06|10
1650347570000|2022-04-19 05:52:50|15119.81|14999.81|15119.63|14999.63|15119.94|14999.94|15119.63|14999.63|8
1650347580000|2022-04-19 05:53:00|15119.65|14999.65|15119.23|14999.23|15119.65|14999.65|15119.23|14999.23|9
1650347590000|2022-04-19 05:53:10|15119.16|14999.16|15120.03|15000.03|15120.03|15000.03|15118.91|14998.91|9
1650347600000|2022-04-19 05:53:20|15120.01|15000.01|15120.12|15000.12|15120.43|15000.43|15120.01|15000.01|9
1650347610000|2022-04-19 05:53:30|15120.18|15000.18|15118.3|14998.3|15120.18|15000.18|15118.3|14998.3|9
1650347620000|2022-04-19 05:53:40|15118.35|14998.35|15118.61|14998.61|15118.7|14998.7|15118.22|14998.22|9
1650347630000|2022-04-19 05:53:50|15118.59|14998.59|15119.56|14999.56|15119.56|14999.56|15118.59|14998.59|10
1650347640000|2022-04-19 05:54:00|15119.72|14999.72|15120.23|15000.23|15120.23|15000.23|15119.72|14999.72|10
1650347650000|2022-04-19 05:54:10|15120.32|15000.32|15120.55|15000.55|15120.7|15000.7|15120|15000|10
1650347660000|2022-04-19 05:54:20|15121.05|15001.05|15122.08|15002.08|15122.08|15002.08|15121.05|15001.05|10
1650347670000|2022-04-19 05:54:30|15121.71|15001.71|15120.7|15000.7|15122.04|15002.04|15120.58|15000.58|8
1650347680000|2022-04-19 05:54:40|15120.77|15000.77|15120.46|15000.46|15120.89|15000.89|15120.29|15000.29|9
1650347690000|2022-04-19 05:54:50|15120.32|15000.32|15120.36|15000.36|15120.57|15000.57|15120.26|15000.26|10
1650347700000|2022-04-19 05:55:00|15120.32|15000.32|15120.64|15000.64|15120.85|15000.85|15120.32|15000.32|10
1650347710000|2022-04-19 05:55:10|15120.75|15000.75|15120.56|15000.56|15120.82|15000.82|15120.56|15000.56|9
1650347720000|2022-04-19 05:55:20|15120.61|15000.61|15120.79|15000.79|15120.91|15000.91|15120.34|15000.34|8
1650347730000|2022-04-19 05:55:30|15120.9|15000.9|15120.66|15000.66|15120.92|15000.92|15120.52|15000.52|8
1650347740000|2022-04-19 05:55:40|15120.61|15000.61|15120.19|15000.19|15120.66|15000.66|15120.19|15000.19|10
1650347750000|2022-04-19 05:55:50|15120.23|15000.23|15120.13|15000.13|15120.25|15000.25|15120.06|15000.06|9
1650347760000|2022-04-19 05:56:00|15119.87|14999.87|15120.28|15000.28|15120.28|15000.28|15119.87|14999.87|9
1650347770000|2022-04-19 05:56:10|15120.36|15000.36|15121.32|15001.32|15121.44|15001.44|15120.36|15000.36|10
1650347780000|2022-04-19 05:56:20|15121.17|15001.17|15121.51|15001.51|15121.59|15001.59|15121.04|15001.04|10
1650347790000|2022-04-19 05:56:30|15121.4|15001.4|15120.62|15000.62|15121.43|15001.43|15120.62|15000.62|10
1650347800000|2022-04-19 05:56:40|15120.67|15000.67|15119.9|14999.9|15120.97|15000.97|15119.9|14999.9|8
1650347810000|2022-04-19 05:56:50|15119.84|14999.84|15119.16|14999.16|15119.86|14999.86|15119.14|14999.14|8
1650347820000|2022-04-19 05:57:00|15119.23|14999.23|15118.28|14998.28|15119.23|14999.23|15118.28|14998.28|9
1650347830000|2022-04-19 05:57:10|15117.95|14997.95|15116.24|14996.24|15118|14998|15115.78|14995.78|10
1650347840000|2022-04-19 05:57:20|15116.28|14996.28|15114.79|14994.79|15116.28|14996.28|15114.79|14994.79|9
1650347850000|2022-04-19 05:57:30|15114.44|14994.44|15113.33|14993.33|15114.44|14994.44|15113.33|14993.33|8
1650347860000|2022-04-19 05:57:40|15113.24|14993.24|15113.14|14993.14|15113.24|14993.24|15112.93|14992.93|10
1650347870000|2022-04-19 05:57:50|15113.12|14993.12|15112.16|14992.16|15113.12|14993.12|15111.81|14991.81|8
1650347880000|2022-04-19 05:58:00|15112.31|14992.31|15112.7|14992.7|15112.88|14992.88|15112.31|14992.31|8
1650347890000|2022-04-19 05:58:10|15112.77|14992.77|15112.76|14992.76|15112.92|14992.92|15112.61|14992.61|10
1650347900000|2022-04-19 05:58:20|15113.01|14993.01|15112.63|14992.63|15113.01|14993.01|15112.63|14992.63|7
1650347910000|2022-04-19 05:58:30|15112.62|14992.62|15112.24|14992.24|15112.72|14992.72|15112.21|14992.21|9
1650347920000|2022-04-19 05:58:40|15112.12|14992.12|15111.73|14991.73|15112.12|14992.12|15111.67|14991.67|9
1650347930000|2022-04-19 05:58:50|15111.71|14991.71|15111.89|14991.89|15111.9|14991.9|15111.61|14991.61|7
1650347940000|2022-04-19 05:59:00|15111.86|14991.86|15112.29|14992.29|15112.33|14992.33|15111.22|14991.22|9
1650347950000|2022-04-19 05:59:10|15112.3|14992.3|15111.9|14991.9|15112.3|14992.3|15111.8|14991.8|9
1650347960000|2022-04-19 05:59:20|15111.97|14991.97|15110.37|14990.37|15111.97|14991.97|15110.37|14990.37|9
1650347970000|2022-04-19 05:59:30|15110.38|14990.38|15110.31|14990.31|15110.51|14990.51|15110.02|14990.02|10
1650347980000|2022-04-19 05:59:40|15110.32|14990.32|15109.47|14989.47|15110.32|14990.32|15109.47|14989.47|10
1650347990000|2022-04-19 05:59:50|15109.48|14989.48|15108.12|14988.12|15109.48|14989.48|15108.12|14988.12|10
1650348000000|2022-04-19 06:00:00|15107.86|14987.86|15106.39|14986.39|15107.86|14987.86|15106.11|14986.11|10
1650348010000|2022-04-19 06:00:10|15106.64|14986.64|15108.03|14988.03|15108.03|14988.03|15106.64|14986.64|10
1650348020000|2022-04-19 06:00:20|15108.44|14988.44|15111.15|14991.15|15111.15|14991.15|15108.44|14988.44|10
1650348030000|2022-04-19 06:00:30|15111.23|14991.23|15113.1|14993.1|15113.1|14993.1|15111.22|14991.22|10
1650348040000|2022-04-19 06:00:40|15113.01|14993.01|15113.73|14993.73|15113.73|14993.73|15113.01|14993.01|9
1650348050000|2022-04-19 06:00:50|15113.58|14993.58|15114.58|14994.58|15114.58|14994.58|15113.58|14993.58|9
1650348060000|2022-04-19 06:01:00|15114.65|14994.65|15115.77|14995.77|15115.77|14995.77|15114.65|14994.65|9
1650348070000|2022-04-19 06:01:10|15115.94|14995.94|15117.88|14997.88|15117.88|14997.88|15115.94|14995.94|8
1650348080000|2022-04-19 06:01:20|15117.97|14997.97|15117.97|14997.97|15118.38|14998.38|15117.89|14997.89|10
1650348090000|2022-04-19 06:01:30|15117.92|14997.92|15120.21|15000.21|15120.21|15000.21|15117.79|14997.79|8
1650348100000|2022-04-19 06:01:40|15120.37|15000.37|15122.09|15002.09|15122.09|15002.09|15120.37|15000.37|10
1650348110000|2022-04-19 06:01:50|15122.13|15002.13|15122.4|15002.4|15123.1|15003.1|15122.13|15002.13|9
1650348120000|2022-04-19 06:02:00|15122.29|15002.29|15122.19|15002.19|15122.59|15002.59|15121.9|15001.9|9
1650348130000|2022-04-19 06:02:10|15122.2|15002.2|15120.75|15000.75|15122.21|15002.21|15120.75|15000.75|9
1650348140000|2022-04-19 06:02:20|15120.55|15000.55|15119.23|14999.23|15120.68|15000.68|15119.23|14999.23|10
1650348150000|2022-04-19 06:02:30|15119.27|14999.27|15117.96|14997.96|15119.27|14999.27|15117.96|14997.96|9
1650348160000|2022-04-19 06:02:40|15117.71|14997.71|15117|14997|15117.71|14997.71|15117|14997|9
1650348170000|2022-04-19 06:02:50|15117.15|14997.15|15116.89|14996.89|15117.25|14997.25|15116.47|14996.47|8
1650348180000|2022-04-19 06:03:00|15116.93|14996.93|15116.33|14996.33|15117.01|14997.01|15116.33|14996.33|9
1650348190000|2022-04-19 06:03:10|15116.48|14996.48|15117.34|14997.34|15117.34|14997.34|15116.34|14996.34|9
1650348200000|2022-04-19 06:03:20|15117.37|14997.37|15117.86|14997.86|15117.86|14997.86|15117.37|14997.37|8
1650348210000|2022-04-19 06:03:30|15117.9|14997.9|15116.56|14996.56|15117.9|14997.9|15116.56|14996.56|9
1650348220000|2022-04-19 06:03:40|15116.38|14996.38|15116.14|14996.14|15116.47|14996.47|15116.14|14996.14|8
1650348230000|2022-04-19 06:03:50|15116.18|14996.18|15117.31|14997.31|15117.35|14997.35|15116.18|14996.18|9
1650348240000|2022-04-19 06:04:00|15117.47|14997.47|15116.93|14996.93|15117.63|14997.63|15116.87|14996.87|9
1650348250000|2022-04-19 06:04:10|15116.98|14996.98|15117.05|14997.05|15117.06|14997.06|15116.75|14996.75|8
1650348260000|2022-04-19 06:04:20|15117.2|14997.2|15116.88|14996.88|15117.2|14997.2|15116.37|14996.37|8
1650348270000|2022-04-19 06:04:30|15117.19|14997.19|15118.56|14998.56|15118.56|14998.56|15117.19|14997.19|10
1650348280000|2022-04-19 06:04:40|15118.55|14998.55|15118.82|14998.82|15118.82|14998.82|15118.41|14998.41|10
1650348290000|2022-04-19 06:04:50|15118.63|14998.63|15118.49|14998.49|15118.65|14998.65|15117.83|14997.83|9
1650348300000|2022-04-19 06:05:00|15118.53|14998.53|15119.61|14999.61|15119.61|14999.61|15118.36|14998.36|8
1650348310000|2022-04-19 06:05:10|15119.72|14999.72|15120.11|15000.11|15120.19|15000.19|15119.59|14999.59|10
1650348320000|2022-04-19 06:05:20|15120.14|15000.14|15120.39|15000.39|15120.53|15000.53|15120.13|15000.13|10
1650348330000|2022-04-19 06:05:30|15120.6|15000.6|15120.61|15000.61|15120.61|15000.61|15120.15|15000.15|9
1650348340000|2022-04-19 06:05:40|15120.49|15000.49|15120.29|15000.29|15120.49|15000.49|15120.29|15000.29|7
1650348350000|2022-04-19 06:05:50|15120.15|15000.15|15119.93|14999.93|15120.29|15000.29|15119.93|14999.93|7
1650348360000|2022-04-19 06:06:00|15119.86|14999.86|15119.58|14999.58|15120.19|15000.19|15119.58|14999.58|9
1650348370000|2022-04-19 06:06:10|15119.26|14999.26|15119.65|14999.65|15120.2|15000.2|15119.26|14999.26|10
1650348380000|2022-04-19 06:06:20|15119.41|14999.41|15119.44|14999.44|15119.44|14999.44|15119.11|14999.11|10
1650348390000|2022-04-19 06:06:30|15119.24|14999.24|15119.91|14999.91|15120.08|15000.08|15118.9|14998.9|9
1650348400000|2022-04-19 06:06:40|15119.94|14999.94|15120.06|15000.06|15120.06|15000.06|15119.85|14999.85|7
1650348410000|2022-04-19 06:06:50|15120.02|15000.02|15120.02|15000.02|15120.14|15000.14|15120.02|15000.02|7
1650348420000|2022-04-19 06:07:00|15120.12|15000.12|15120.13|15000.13|15120.18|15000.18|15120.06|15000.06|7
1650348430000|2022-04-19 06:07:10|15120.06|15000.06|15120.3|15000.3|15120.55|15000.55|15120.06|15000.06|8
1650348440000|2022-04-19 06:07:20|15120.4|15000.4|15120.26|15000.26|15120.52|15000.52|15120.26|15000.26|8
1650348450000|2022-04-19 06:07:30|15120.31|15000.31|15120.1|15000.1|15120.31|15000.31|15119.99|14999.99|8
1650348460000|2022-04-19 06:07:40|15120.2|15000.2|15120.48|15000.48|15120.48|15000.48|15119.98|14999.98|8
1650348470000|2022-04-19 06:07:50|15120.6|15000.6|15119.7|14999.7|15120.6|15000.6|15119.61|14999.61|9
1650348480000|2022-04-19 06:08:00|15119.9|14999.9|15119.82|14999.82|15119.94|14999.94|15119.74|14999.74|7
1650348490000|2022-04-19 06:08:10|15119.67|14999.67|15119.75|14999.75|15119.87|14999.87|15119.59|14999.59|8
1650348500000|2022-04-19 06:08:20|15119.65|14999.65|15119.41|14999.41|15119.65|14999.65|15119.28|14999.28|10
1650348510000|2022-04-19 06:08:30|15119.64|14999.64|15121.15|15001.15|15121.15|15001.15|15119.64|14999.64|8
1650348520000|2022-04-19 06:08:40|15121.53|15001.53|15121.51|15001.51|15121.72|15001.72|15121.51|15001.51|9
1650348530000|2022-04-19 06:08:50|15121.57|15001.57|15122.07|15002.07|15122.07|15002.07|15121.57|15001.57|9
1650348540000|2022-04-19 06:09:00|15121.93|15001.93|15122.18|15002.18|15122.31|15002.31|15121.93|15001.93|10
1650348550000|2022-04-19 06:09:10|15122.35|15002.35|15122.63|15002.63|15122.63|15002.63|15122.34|15002.34|10
1650348560000|2022-04-19 06:09:20|15122.61|15002.61|15122.33|15002.33|15122.82|15002.82|15122.33|15002.33|7
1650348570000|2022-04-19 06:09:30|15122.38|15002.38|15122.25|15002.25|15122.39|15002.39|15122.25|15002.25|4
1650348580000|2022-04-19 06:09:40|15122.24|15002.24|15121.91|15001.91|15122.24|15002.24|15121.91|15001.91|6
1650348590000|2022-04-19 06:09:50|15121.95|15001.95|15121.48|15001.48|15121.95|15001.95|15121.48|15001.48|7
1650348600000|2022-04-19 06:10:00|15121.56|15001.56|15121.22|15001.22|15121.56|15001.56|15121.22|15001.22|10
1650348610000|2022-04-19 06:10:10|15121.8|15001.8|15121.53|15001.53|15121.8|15001.8|15121.35|15001.35|8
1650348620000|2022-04-19 06:10:20|15121.45|15001.45|15121.68|15001.68|15121.73|15001.73|15121.45|15001.45|9
1650348630000|2022-04-19 06:10:30|15121.64|15001.64|15122.36|15002.36|15122.49|15002.49|15121.64|15001.64|8
1650348640000|2022-04-19 06:10:40|15122.28|15002.28|15121.25|15001.25|15122.5|15002.5|15121.25|15001.25|9
1650348650000|2022-04-19 06:10:50|15121.33|15001.33|15121.37|15001.37|15121.47|15001.47|15121.08|15001.08|10
1650348660000|2022-04-19 06:11:00|15121.08|15001.08|15121.05|15001.05|15121.08|15001.08|15120.85|15000.85|9
1650348670000|2022-04-19 06:11:10|15121.17|15001.17|15121.49|15001.49|15121.71|15001.71|15121.17|15001.17|10
1650348680000|2022-04-19 06:11:20|15121.62|15001.62|15120.38|15000.38|15121.62|15001.62|15120.38|15000.38|10
1650348690000|2022-04-19 06:11:30|15120.37|15000.37|15122.01|15002.01|15122.01|15002.01|15120.37|15000.37|7
1650348700000|2022-04-19 06:11:40|15122.05|15002.05|15120.23|15000.23|15122.23|15002.23|15120.04|15000.04|10
1650348710000|2022-04-19 06:11:50|15120.14|15000.14|15120.58|15000.58|15120.58|15000.58|15120.14|15000.14|9
1650348720000|2022-04-19 06:12:00|15120.61|15000.61|15120.72|15000.72|15120.72|15000.72|15120.59|15000.59|8
1650348730000|2022-04-19 06:12:10|15120.85|15000.85|15121.69|15001.69|15121.9|15001.9|15120.8|15000.8|9
1650348740000|2022-04-19 06:12:20|15121.62|15001.62|15121.23|15001.23|15121.62|15001.62|15121.13|15001.13|9
1650348750000|2022-04-19 06:12:30|15121.21|15001.21|15120.54|15000.54|15121.21|15001.21|15120.54|15000.54|8
1650348760000|2022-04-19 06:12:40|15120.53|15000.53|15121.44|15001.44|15121.48|15001.48|15120.41|15000.41|7
1650348770000|2022-04-19 06:12:50|15121.47|15001.47|15120.21|15000.21|15121.49|15001.49|15120.21|15000.21|8
1650348780000|2022-04-19 06:13:00|15120.19|15000.19|15121.91|15001.91|15121.91|15001.91|15120.19|15000.19|10
1650348790000|2022-04-19 06:13:10|15122.42|15002.42|15121.93|15001.93|15122.77|15002.77|15121.93|15001.93|9
1650348800000|2022-04-19 06:13:20|15122.36|15002.36|15122.93|15002.93|15123|15003|15122.14|15002.14|9
1650348810000|2022-04-19 06:13:30|15123.09|15003.09|15123.02|15003.02|15123.21|15003.21|15122.99|15002.99|8
1650348820000|2022-04-19 06:13:40|15123.08|15003.08|15123.12|15003.12|15123.14|15003.14|15122.88|15002.88|10
1650348830000|2022-04-19 06:13:50|15123.09|15003.09|15122.96|15002.96|15123.15|15003.15|15122.9|15002.9|9
1650348840000|2022-04-19 06:14:00|15122.85|15002.85|15123.04|15003.04|15123.13|15003.13|15122.78|15002.78|8
1650348850000|2022-04-19 06:14:10|15122.98|15002.98|15123.02|15003.02|15123.4|15003.4|15122.98|15002.98|10
1650348860000|2022-04-19 06:14:20|15122.94|15002.94|15122.85|15002.85|15123.14|15003.14|15122.85|15002.85|8
1650348870000|2022-04-19 06:14:30|15122.81|15002.81|15123.82|15003.82|15123.82|15003.82|15122.81|15002.81|8
1650348880000|2022-04-19 06:14:40|15123.9|15003.9|15123.98|15003.98|15124.7|15004.7|15123.64|15003.64|10
1650348890000|2022-04-19 06:14:50|15124.13|15004.13|15123.88|15003.88|15124.13|15004.13|15123.8|15003.8|10
1650348900000|2022-04-19 06:15:00|15123.79|15003.79|15124.25|15004.25|15124.25|15004.25|15123.78|15003.78|8
1650348910000|2022-04-19 06:15:10|15124.39|15004.39|15124.2|15004.2|15124.47|15004.47|15124.2|15004.2|7
1650348920000|2022-04-19 06:15:20|15123.78|15003.78|15123.68|15003.68|15123.78|15003.78|15123.5|15003.5|9
1650348930000|2022-04-19 06:15:30|15123.66|15003.66|15123.39|15003.39|15123.66|15003.66|15123.34|15003.34|7
1650348940000|2022-04-19 06:15:40|15123.26|15003.26|15122.9|15002.9|15123.29|15003.29|15122.9|15002.9|7
1650348950000|2022-04-19 06:15:50|15122.85|15002.85|15122.4|15002.4|15122.85|15002.85|15122.28|15002.28|9
1650348960000|2022-04-19 06:16:00|15122.48|15002.48|15122.94|15002.94|15123.1|15003.1|15122.48|15002.48|9
1650348970000|2022-04-19 06:16:10|15122.9|15002.9|15123.15|15003.15|15123.2|15003.2|15122.9|15002.9|8
1650348980000|2022-04-19 06:16:20|15123.16|15003.16|15123.83|15003.83|15123.83|15003.83|15123.16|15003.16|8
1650348990000|2022-04-19 06:16:30|15123.84|15003.84|15123.78|15003.78|15123.84|15003.84|15123.39|15003.39|9
1650349000000|2022-04-19 06:16:40|15123.6|15003.6|15123.55|15003.55|15123.82|15003.82|15123.55|15003.55|10
1650349010000|2022-04-19 06:16:50|15123.79|15003.79|15123.85|15003.85|15123.99|15003.99|15123.76|15003.76|10
1650349020000|2022-04-19 06:17:00|15123.86|15003.86|15123.76|15003.76|15123.86|15003.86|15123.55|15003.55|8
1650349030000|2022-04-19 06:17:10|15123.67|15003.67|15124.93|15004.93|15125.26|15005.26|15123.67|15003.67|10
1650349040000|2022-04-19 06:17:20|15125.44|15005.44|15126.3|15006.3|15126.63|15006.63|15125.44|15005.44|9
1650349050000|2022-04-19 06:17:30|15126.5|15006.5|15125.98|15005.98|15126.72|15006.72|15125.82|15005.82|10
1650349060000|2022-04-19 06:17:40|15126.36|15006.36|15128.46|15008.46|15128.46|15008.46|15126.36|15006.36|10
1650349070000|2022-04-19 06:17:50|15128.27|15008.27|15130.16|15010.16|15130.16|15010.16|15128.27|15008.27|10
1650349080000|2022-04-19 06:18:00|15130.24|15010.24|15130.19|15010.19|15130.91|15010.91|15130.15|15010.15|10
1650349090000|2022-04-19 06:18:10|15130.16|15010.16|15130.49|15010.49|15130.66|15010.66|15129.97|15009.97|7
1650349100000|2022-04-19 06:18:20|15130.43|15010.43|15129.86|15009.86|15130.69|15010.69|15129.86|15009.86|10
1650349110000|2022-04-19 06:18:30|15130.27|15010.27|15130.43|15010.43|15130.53|15010.53|15130.16|15010.16|10
1650349120000|2022-04-19 06:18:40|15130.42|15010.42|15130.02|15010.02|15130.45|15010.45|15130.02|15010.02|7
1650349130000|2022-04-19 06:18:50|15129.55|15009.55|15128.55|15008.55|15129.55|15009.55|15128.55|15008.55|8
1650349140000|2022-04-19 06:19:00|15128.44|15008.44|15128.21|15008.21|15128.57|15008.57|15128.07|15008.07|9
1650349150000|2022-04-19 06:19:10|15128.27|15008.27|15128.25|15008.25|15128.31|15008.31|15128.14|15008.14|8
1650349160000|2022-04-19 06:19:20|15128.21|15008.21|15128.61|15008.61|15128.61|15008.61|15128.04|15008.04|10
1650349170000|2022-04-19 06:19:30|15128.51|15008.51|15128.18|15008.18|15128.95|15008.95|15128.14|15008.14|10
1650349180000|2022-04-19 06:19:40|15128.17|15008.17|15128.36|15008.36|15128.38|15008.38|15127.96|15007.96|9
1650349190000|2022-04-19 06:19:50|15128.47|15008.47|15128.66|15008.66|15128.7|15008.7|15128.35|15008.35|9
1650349200000|2022-04-19 06:20:00|15128.78|15008.78|15128.77|15008.77|15128.87|15008.87|15128.71|15008.71|10
1650349210000|2022-04-19 06:20:10|15128.76|15008.76|15128.76|15008.76|15128.91|15008.91|15128.73|15008.73|10
1650349220000|2022-04-19 06:20:20|15128.98|15008.98|15129.92|15009.92|15129.92|15009.92|15128.79|15008.79|9
1650349230000|2022-04-19 06:20:30|15129.77|15009.77|15128.86|15008.86|15129.82|15009.82|15128.86|15008.86|8
1650349240000|2022-04-19 06:20:40|15128.8|15008.8|15128.69|15008.69|15128.97|15008.97|15128.69|15008.69|7
1650349250000|2022-04-19 06:20:50|15128.76|15008.76|15128.62|15008.62|15128.96|15008.96|15128.62|15008.62|8
1650349260000|2022-04-19 06:21:00|15128.66|15008.66|15128.42|15008.42|15128.66|15008.66|15128.08|15008.08|10
1650349270000|2022-04-19 06:21:10|15128.29|15008.29|15129.35|15009.35|15129.36|15009.36|15128.29|15008.29|10
1650349280000|2022-04-19 06:21:20|15129.23|15009.23|15129.9|15009.9|15129.9|15009.9|15129.12|15009.12|7
1650349290000|2022-04-19 06:21:30|15129.91|15009.91|15129.56|15009.56|15129.91|15009.91|15129.56|15009.56|8
1650349300000|2022-04-19 06:21:40|15129.51|15009.51|15130.35|15010.35|15130.35|15010.35|15129.41|15009.41|9
1650349310000|2022-04-19 06:21:50|15130.99|15010.99|15131.19|15011.19|15131.29|15011.29|15130.51|15010.51|9
1650349320000|2022-04-19 06:22:00|15131.12|15011.12|15132.38|15012.38|15132.52|15012.52|15131.12|15011.12|8
1650349330000|2022-04-19 06:22:10|15132.55|15012.55|15132.9|15012.9|15132.9|15012.9|15132.05|15012.05|8
1650349340000|2022-04-19 06:22:20|15132.99|15012.99|15132.89|15012.89|15132.99|15012.99|15132.38|15012.38|9
1650349350000|2022-04-19 06:22:30|15132.85|15012.85|15134.23|15014.23|15134.23|15014.23|15132.85|15012.85|8
1650349360000|2022-04-19 06:22:40|15134.2|15014.2|15135.98|15015.98|15136.01|15016.01|15134.09|15014.09|9
1650349370000|2022-04-19 06:22:50|15135.93|15015.93|15136.57|15016.57|15136.59|15016.59|15135.93|15015.93|9
1650349380000|2022-04-19 06:23:00|15136.58|15016.58|15137.66|15017.66|15137.77|15017.77|15136.58|15016.58|10
1650349390000|2022-04-19 06:23:10|15137.8|15017.8|15137.84|15017.84|15137.84|15017.84|15137.68|15017.68|7
1650349400000|2022-04-19 06:23:20|15137.78|15017.78|15137.23|15017.23|15138|15018|15137.23|15017.23|10
1650349410000|2022-04-19 06:23:30|15137.18|15017.18|15136.3|15016.3|15137.28|15017.28|15136.3|15016.3|8
1650349420000|2022-04-19 06:23:40|15136.28|15016.28|15136.44|15016.44|15136.44|15016.44|15136.08|15016.08|8
1650349430000|2022-04-19 06:23:50|15136.34|15016.34|15135.82|15015.82|15136.49|15016.49|15135.82|15015.82|7
1650349440000|2022-04-19 06:24:00|15135.99|15015.99|15135.99|15015.99|15136.06|15016.06|15135.9|15015.9|8
1650349450000|2022-04-19 06:24:10|15135.93|15015.93|15136.39|15016.39|15136.47|15016.47|15135.89|15015.89|10
1650349460000|2022-04-19 06:24:20|15136.47|15016.47|15136.99|15016.99|15137.04|15017.04|15136.34|15016.34|7
1650349470000|2022-04-19 06:24:30|15136.91|15016.91|15136.92|15016.92|15137.04|15017.04|15136.86|15016.86|8
1650349480000|2022-04-19 06:24:40|15137.08|15017.08|15136.89|15016.89|15137.29|15017.29|15136.68|15016.68|9
1650349490000|2022-04-19 06:24:50|15136.4|15016.4|15136.11|15016.11|15136.41|15016.41|15136.11|15016.11|5
1650349500000|2022-04-19 06:25:00|15136.1|15016.1|15137.77|15017.77|15137.77|15017.77|15136.1|15016.1|8
1650349510000|2022-04-19 06:25:10|15137.87|15017.87|15140.05|15020.05|15140.05|15020.05|15137.83|15017.83|10
1650349520000|2022-04-19 06:25:20|15141.4|15021.4|15145.45|15025.45|15145.45|15025.45|15141.4|15021.4|10
1650349530000|2022-04-19 06:25:30|15145.52|15025.52|15146.56|15026.56|15146.56|15026.56|15145.52|15025.52|9
1650349540000|2022-04-19 06:25:40|15146.95|15026.95|15147.28|15027.28|15147.83|15027.83|15146.95|15026.95|10
1650349550000|2022-04-19 06:25:50|15147.29|15027.29|15147.29|15027.29|15147.44|15027.44|15147.22|15027.22|8
1650349560000|2022-04-19 06:26:00|15147.36|15027.36|15147.84|15027.84|15147.86|15027.86|15146.99|15026.99|10
1650349570000|2022-04-19 06:26:10|15147.88|15027.88|15150.03|15030.03|15150.03|15030.03|15147.88|15027.88|9
1650349580000|2022-04-19 06:26:20|15150.15|15030.15|15149.67|15029.67|15150.16|15030.16|15149.67|15029.67|9
1650349590000|2022-04-19 06:26:30|15150.73|15030.73|15150.89|15030.89|15150.93|15030.93|15150.55|15030.55|10
1650349600000|2022-04-19 06:26:40|15150.94|15030.94|15150.36|15030.36|15150.94|15030.94|15150.3|15030.3|7
1650349610000|2022-04-19 06:26:50|15150.35|15030.35|15150.5|15030.5|15150.52|15030.52|15150.35|15030.35|8
1650349620000|2022-04-19 06:27:00|15150.45|15030.45|15150.79|15030.79|15151.15|15031.15|15150.44|15030.44|8
1650349630000|2022-04-19 06:27:10|15150.69|15030.69|15149.85|15029.85|15150.72|15030.72|15149.85|15029.85|9
1650349640000|2022-04-19 06:27:20|15149.66|15029.66|15148.6|15028.6|15149.67|15029.67|15148.6|15028.6|10
1650349650000|2022-04-19 06:27:30|15148.36|15028.36|15147.18|15027.18|15148.36|15028.36|15147.18|15027.18|10
1650349660000|2022-04-19 06:27:40|15147.06|15027.06|15147.45|15027.45|15147.45|15027.45|15146.65|15026.65|10
1650349670000|2022-04-19 06:27:50|15147.42|15027.42|15147.16|15027.16|15147.49|15027.49|15147.16|15027.16|9
1650349680000|2022-04-19 06:28:00|15147.14|15027.14|15147.12|15027.12|15147.2|15027.2|15147.04|15027.04|7
1650349690000|2022-04-19 06:28:10|15147.07|15027.07|15147.51|15027.51|15147.54|15027.54|15147.07|15027.07|9
1650349700000|2022-04-19 06:28:20|15147.57|15027.57|15147.52|15027.52|15148.09|15028.09|15147.52|15027.52|8
1650349710000|2022-04-19 06:28:30|15147.55|15027.55|15147.95|15027.95|15148.1|15028.1|15147.55|15027.55|9
1650349720000|2022-04-19 06:28:40|15148.07|15028.07|15149.45|15029.45|15149.45|15029.45|15148.07|15028.07|10
1650349730000|2022-04-19 06:28:50|15149.46|15029.46|15149.38|15029.38|15149.62|15029.62|15149.38|15029.38|9
1650349740000|2022-04-19 06:29:00|15149.22|15029.22|15149.02|15029.02|15149.35|15029.35|15149.02|15029.02|10
1650349750000|2022-04-19 06:29:10|15149.09|15029.09|15148.74|15028.74|15149.2|15029.2|15148.74|15028.74|10
1650349760000|2022-04-19 06:29:20|15148.7|15028.7|15148.78|15028.78|15149.11|15029.11|15148.7|15028.7|8
1650349770000|2022-04-19 06:29:30|15148.72|15028.72|15148.85|15028.85|15148.87|15028.87|15148.72|15028.72|8
1650349780000|2022-04-19 06:29:40|15148.9|15028.9|15148.51|15028.51|15149.31|15029.31|15148.4|15028.4|10
1650349790000|2022-04-19 06:29:50|15148.69|15028.69|15148.49|15028.49|15148.85|15028.85|15148.49|15028.49|10
1650349800000|2022-04-19 06:30:00|15148.36|15028.36|15148.42|15028.42|15148.49|15028.49|15148.21|15028.21|10
1650349810000|2022-04-19 06:30:10|15148.33|15028.33|15148.24|15028.24|15148.56|15028.56|15148.11|15028.11|10
1650349820000|2022-04-19 06:30:20|15148.08|15028.08|15148.52|15028.52|15148.62|15028.62|15148.08|15028.08|8
1650349830000|2022-04-19 06:30:30|15148.59|15028.59|15148.6|15028.6|15148.84|15028.84|15148.59|15028.59|10
1650349840000|2022-04-19 06:30:40|15148.67|15028.67|15148.79|15028.79|15148.79|15028.79|15148.61|15028.61|8
1650349850000|2022-04-19 06:30:50|15148.81|15028.81|15148.39|15028.39|15148.81|15028.81|15148.39|15028.39|7
1650349860000|2022-04-19 06:31:00|15148.29|15028.29|15148.14|15028.14|15148.29|15028.29|15147.9|15027.9|9
1650349870000|2022-04-19 06:31:10|15148.09|15028.09|15147.92|15027.92|15148.42|15028.42|15147.87|15027.87|9
1650349880000|2022-04-19 06:31:20|15147.83|15027.83|15147.6|15027.6|15147.96|15027.96|15147.6|15027.6|7
1650349890000|2022-04-19 06:31:30|15147.7|15027.7|15146.35|15026.35|15147.7|15027.7|15146.35|15026.35|9
1650349900000|2022-04-19 06:31:40|15146.23|15026.23|15144.84|15024.84|15146.37|15026.37|15144.84|15024.84|6
1650349910000|2022-04-19 06:31:50|15144.71|15024.71|15142.21|15022.21|15144.71|15024.71|15142.21|15022.21|10
1650349920000|2022-04-19 06:32:00|15142.25|15022.25|15140.26|15020.26|15142.25|15022.25|15140|15020|10
1650349930000|2022-04-19 06:32:10|15140.09|15020.09|15139.04|15019.04|15140.23|15020.23|15139.04|15019.04|9
1650349940000|2022-04-19 06:32:20|15139.01|15019.01|15137.83|15017.83|15139.01|15019.01|15137.83|15017.83|8
1650349950000|2022-04-19 06:32:30|15137.66|15017.66|15136.94|15016.94|15137.66|15017.66|15136.83|15016.83|10
1650349960000|2022-04-19 06:32:40|15137.1|15017.1|15136.85|15016.85|15137.1|15017.1|15136.56|15016.56|10
1650349970000|2022-04-19 06:32:50|15137.14|15017.14|15137.56|15017.56|15137.68|15017.68|15137.14|15017.14|8
1650349980000|2022-04-19 06:33:00|15137.57|15017.57|15137.43|15017.43|15137.67|15017.67|15137.29|15017.29|8
1650349990000|2022-04-19 06:33:10|15137.22|15017.22|15137.42|15017.42|15137.42|15017.42|15137.22|15017.22|8
1650350000000|2022-04-19 06:33:20|15137.46|15017.46|15138.15|15018.15|15138.24|15018.24|15137.4|15017.4|8
1650350010000|2022-04-19 06:33:30|15138.33|15018.33|15139.99|15019.99|15139.99|15019.99|15138.33|15018.33|9
1650350020000|2022-04-19 06:33:40|15139.93|15019.93|15140.65|15020.65|15140.82|15020.82|15139.93|15019.93|10
1650350030000|2022-04-19 06:33:50|15140.81|15020.81|15141.03|15021.03|15141.03|15021.03|15140.81|15020.81|9
1650350040000|2022-04-19 06:34:00|15141.01|15021.01|15141.92|15021.92|15141.92|15021.92|15141.01|15021.01|8
1650350050000|2022-04-19 06:34:10|15141.94|15021.94|15142.68|15022.68|15142.68|15022.68|15141.82|15021.82|8
1650350060000|2022-04-19 06:34:20|15142.6|15022.6|15141.92|15021.92|15142.82|15022.82|15141.92|15021.92|10
1650350070000|2022-04-19 06:34:30|15142.46|15022.46|15142.46|15022.46|15142.46|15022.46|15141.72|15021.72|8
1650350080000|2022-04-19 06:34:40|15142.61|15022.61|15143.51|15023.51|15143.51|15023.51|15142.59|15022.59|8
1650350090000|2022-04-19 06:34:50|15143.49|15023.49|15143.24|15023.24|15143.49|15023.49|15143.22|15023.22|9
1650350100000|2022-04-19 06:35:00|15143.22|15023.22|15142.77|15022.77|15143.22|15023.22|15142.63|15022.63|8
1650350110000|2022-04-19 06:35:10|15142.83|15022.83|15143.6|15023.6|15143.9|15023.9|15142.83|15022.83|8
1650350120000|2022-04-19 06:35:20|15143.58|15023.58|15144.95|15024.95|15145.23|15025.23|15143.58|15023.58|8
1650350130000|2022-04-19 06:35:30|15145.28|15025.28|15144.72|15024.72|15145.28|15025.28|15144.65|15024.65|8
1650350140000|2022-04-19 06:35:40|15144.95|15024.95|15145.28|15025.28|15145.28|15025.28|15144.91|15024.91|10
1650350150000|2022-04-19 06:35:50|15144.99|15024.99|15144.87|15024.87|15145.29|15025.29|15144.87|15024.87|8
1650350160000|2022-04-19 06:36:00|15144.95|15024.95|15145.26|15025.26|15145.26|15025.26|15144.95|15024.95|8
1650350170000|2022-04-19 06:36:10|15145.25|15025.25|15144.99|15024.99|15145.25|15025.25|15144.93|15024.93|8
1650350180000|2022-04-19 06:36:20|15144.87|15024.87|15145.56|15025.56|15145.56|15025.56|15144.6|15024.6|7
1650350190000|2022-04-19 06:36:30|15145.57|15025.57|15145.52|15025.52|15145.61|15025.61|15145.41|15025.41|6
1650350200000|2022-04-19 06:36:40|15145.23|15025.23|15145.44|15025.44|15145.5|15025.5|15145.23|15025.23|7
1650350210000|2022-04-19 06:36:50|15145.48|15025.48|15145.63|15025.63|15145.63|15025.63|15145.4|15025.4|7
1650350220000|2022-04-19 06:37:00|15145.69|15025.69|15145.43|15025.43|15145.69|15025.69|15145.36|15025.36|6
1650350230000|2022-04-19 06:37:10|15145.52|15025.52|15145.47|15025.47|15145.53|15025.53|15145.04|15025.04|10
1650350240000|2022-04-19 06:37:20|15145.32|15025.32|15144.36|15024.36|15145.32|15025.32|15144.32|15024.32|10
1650350250000|2022-04-19 06:37:30|15144.29|15024.29|15144.02|15024.02|15144.29|15024.29|15143.97|15023.97|7
1650350260000|2022-04-19 06:37:40|15143.84|15023.84|15143.29|15023.29|15143.99|15023.99|15143.25|15023.25|7
1650350270000|2022-04-19 06:37:50|15143.2|15023.2|15143.25|15023.25|15143.39|15023.39|15143.15|15023.15|8
1650350280000|2022-04-19 06:38:00|15143.23|15023.23|15143.59|15023.59|15143.59|15023.59|15143.23|15023.23|7
1650350290000|2022-04-19 06:38:10|15143.55|15023.55|15142.6|15022.6|15143.65|15023.65|15142.6|15022.6|7
1650350300000|2022-04-19 06:38:20|15142.64|15022.64|15143.21|15023.21|15143.21|15023.21|15142.64|15022.64|8
1650350310000|2022-04-19 06:38:30|15143.23|15023.23|15143.21|15023.21|15143.29|15023.29|15143.01|15023.01|9
1650350320000|2022-04-19 06:38:40|15143.1|15023.1|15143.08|15023.08|15143.33|15023.33|15142.88|15022.88|9
1650350330000|2022-04-19 06:38:50|15143.19|15023.19|15143.07|15023.07|15143.28|15023.28|15142.96|15022.96|7
1650350340000|2022-04-19 06:39:00|15143.17|15023.17|15143.58|15023.58|15143.58|15023.58|15143|15023|8
1650350350000|2022-04-19 06:39:10|15143.38|15023.38|15140.3|15020.3|15143.38|15023.38|15140.3|15020.3|10
1650350360000|2022-04-19 06:39:20|15139.5|15019.5|15137.47|15017.47|15139.5|15019.5|15137.47|15017.47|10
1650350370000|2022-04-19 06:39:30|15137.49|15017.49|15135.06|15015.06|15137.49|15017.49|15135.06|15015.06|7
1650350380000|2022-04-19 06:39:40|15135.11|15015.11|15135.05|15015.05|15135.21|15015.21|15134.96|15014.96|7
1650350390000|2022-04-19 06:39:50|15135.1|15015.1|15134.23|15014.23|15135.1|15015.1|15134.23|15014.23|6
1650350400000|2022-04-19 06:40:00|15134.24|15014.24|15134.11|15014.11|15134.47|15014.47|15134|15014|8
1650350410000|2022-04-19 06:40:10|15133.66|15013.66|15133.8|15013.8|15134.1|15014.1|15133.66|15013.66|9
1650350420000|2022-04-19 06:40:20|15134.03|15014.03|15131.51|15011.51|15134.07|15014.07|15131.51|15011.51|10
1650350430000|2022-04-19 06:40:30|15131.54|15011.54|15132.07|15012.07|15132.1|15012.1|15131.48|15011.48|8
1650350440000|2022-04-19 06:40:40|15132.23|15012.23|15132.91|15012.91|15133.01|15013.01|15132.23|15012.23|8
1650350450000|2022-04-19 06:40:50|15133.03|15013.03|15132.86|15012.86|15133.1|15013.1|15132.84|15012.84|9
1650350460000|2022-04-19 06:41:00|15132.76|15012.76|15132.28|15012.28|15132.86|15012.86|15132.28|15012.28|9
1650350470000|2022-04-19 06:41:10|15131.7|15011.7|15127.56|15007.56|15131.78|15011.78|15127.56|15007.56|10
1650350480000|2022-04-19 06:41:20|15126.97|15006.97|15121.88|15001.88|15126.97|15006.97|15121.88|15001.88|10
1650350490000|2022-04-19 06:41:30|15121.72|15001.72|15121.83|15001.83|15121.83|15001.83|15121.54|15001.54|10
1650350500000|2022-04-19 06:41:40|15121.39|15001.39|15119.5|14999.5|15121.39|15001.39|15119.5|14999.5|10
1650350510000|2022-04-19 06:41:50|15119.55|14999.55|15120.77|15000.77|15120.77|15000.77|15119.45|14999.45|9
1650350520000|2022-04-19 06:42:00|15120.76|15000.76|15120.25|15000.25|15120.76|15000.76|15120.2|15000.2|9
1650350530000|2022-04-19 06:42:10|15120.19|15000.19|15119.26|14999.26|15120.19|15000.19|15119.26|14999.26|10
1650350540000|2022-04-19 06:42:20|15119.16|14999.16|15119.08|14999.08|15119.17|14999.17|15118.59|14998.59|10
1650350550000|2022-04-19 06:42:30|15118.96|14998.96|15116.96|14996.96|15118.96|14998.96|15116.96|14996.96|10
1650350560000|2022-04-19 06:42:40|15117.06|14997.06|15116.15|14996.15|15117.1|14997.1|15116.15|14996.15|9
1650350570000|2022-04-19 06:42:50|15115.93|14995.93|15116.49|14996.49|15116.49|14996.49|15115.73|14995.73|10
1650350580000|2022-04-19 06:43:00|15116.17|14996.17|15117.33|14997.33|15117.33|14997.33|15116.17|14996.17|10
1650350590000|2022-04-19 06:43:10|15117.37|14997.37|15117.51|14997.51|15117.64|14997.64|15117.37|14997.37|9
1650350600000|2022-04-19 06:43:20|15117.43|14997.43|15116.63|14996.63|15117.43|14997.43|15116.63|14996.63|9
1650350610000|2022-04-19 06:43:30|15116.72|14996.72|15117.11|14997.11|15117.11|14997.11|15116.7|14996.7|8
1650350620000|2022-04-19 06:43:40|15117.22|14997.22|15117.46|14997.46|15117.46|14997.46|15116.56|14996.56|8
1650350630000|2022-04-19 06:43:50|15117.48|14997.48|15118.19|14998.19|15118.19|14998.19|15117.18|14997.18|9
1650350640000|2022-04-19 06:44:00|15118.14|14998.14|15117.99|14997.99|15118.3|14998.3|15117.99|14997.99|8
1650350650000|2022-04-19 06:44:10|15117.8|14997.8|15118.19|14998.19|15118.19|14998.19|15117.8|14997.8|9
1650350660000|2022-04-19 06:44:20|15117.98|14997.98|15118.16|14998.16|15118.44|14998.44|15117.98|14997.98|9
1650350670000|2022-04-19 06:44:30|15118.23|14998.23|15118.64|14998.64|15118.74|14998.74|15118.23|14998.23|7
1650350680000|2022-04-19 06:44:40|15118.62|14998.62|15117.64|14997.64|15118.77|14998.77|15117.64|14997.64|10
1650350690000|2022-04-19 06:44:50|15117.83|14997.83|15118.12|14998.12|15118.15|14998.15|15117.83|14997.83|10
1650350700000|2022-04-19 06:45:00|15118.34|14998.34|15118.45|14998.45|15118.63|14998.63|15118.34|14998.34|10
1650350710000|2022-04-19 06:45:10|15118.33|14998.33|15118.1|14998.1|15118.33|14998.33|15118.1|14998.1|9
1650350720000|2022-04-19 06:45:20|15117.92|14997.92|15116.78|14996.78|15117.92|14997.92|15116.78|14996.78|9
1650350730000|2022-04-19 06:45:30|15117.03|14997.03|15117.35|14997.35|15117.35|14997.35|15117.03|14997.03|8
1650350740000|2022-04-19 06:45:40|15117.44|14997.44|15117.23|14997.23|15117.68|14997.68|15116.51|14996.51|10
1650350750000|2022-04-19 06:45:50|15117.32|14997.32|15121|15001|15121|15001|15117.32|14997.32|10
1650350760000|2022-04-19 06:46:00|15121.42|15001.42|15124.66|15004.66|15124.66|15004.66|15121.42|15001.42|9
1650350770000|2022-04-19 06:46:10|15124.65|15004.65|15124.21|15004.21|15124.78|15004.78|15124.03|15004.03|10
1650350780000|2022-04-19 06:46:20|15124.15|15004.15|15123.17|15003.17|15124.16|15004.16|15122.96|15002.96|10
1650350790000|2022-04-19 06:46:30|15123.28|15003.28|15122.94|15002.94|15123.43|15003.43|15122.87|15002.87|8
1650350800000|2022-04-19 06:46:40|15122.96|15002.96|15122.9|15002.9|15122.96|15002.96|15122.59|15002.59|10
1650350810000|2022-04-19 06:46:50|15122.82|15002.82|15122.66|15002.66|15122.82|15002.82|15122.66|15002.66|8
1650350820000|2022-04-19 06:47:00|15123.08|15003.08|15125.78|15005.78|15126.19|15006.19|15123.08|15003.08|9
1650350830000|2022-04-19 06:47:10|15125.68|15005.68|15127.53|15007.53|15127.85|15007.85|15125.68|15005.68|9
1650350840000|2022-04-19 06:47:20|15126.76|15006.76|15128.04|15008.04|15128.05|15008.05|15126.76|15006.76|10
1650350850000|2022-04-19 06:47:30|15128.1|15008.1|15129.39|15009.39|15129.39|15009.39|15128.1|15008.1|10
1650350860000|2022-04-19 06:47:40|15129.34|15009.34|15132.35|15012.35|15132.35|15012.35|15129.34|15009.34|9
1650350870000|2022-04-19 06:47:50|15133.31|15013.31|15133.34|15013.34|15133.48|15013.48|15133|15013|10
1650350880000|2022-04-19 06:48:00|15133.33|15013.33|15133.42|15013.42|15133.58|15013.58|15133.07|15013.07|10
1650350890000|2022-04-19 06:48:10|15133.44|15013.44|15134.63|15014.63|15134.63|15014.63|15133.44|15013.44|9
1650350900000|2022-04-19 06:48:20|15134.61|15014.61|15134.82|15014.82|15134.82|15014.82|15134.14|15014.14|9
1650350910000|2022-04-19 06:48:30|15134.86|15014.86|15135.04|15015.04|15135.07|15015.07|15134.64|15014.64|8
1650350920000|2022-04-19 06:48:40|15135.4|15015.4|15136.11|15016.11|15136.15|15016.15|15135.4|15015.4|9
1650350930000|2022-04-19 06:48:50|15136|15016|15138.17|15018.17|15138.17|15018.17|15136|15016|10
1650350940000|2022-04-19 06:49:00|15138.19|15018.19|15137.51|15017.51|15138.29|15018.29|15137.51|15017.51|9
1650350950000|2022-04-19 06:49:10|15137.44|15017.44|15137.58|15017.58|15137.68|15017.68|15136.86|15016.86|9
1650350960000|2022-04-19 06:49:20|15137.29|15017.29|15136.19|15016.19|15137.29|15017.29|15136.19|15016.19|7
1650350970000|2022-04-19 06:49:30|15136.11|15016.11|15138.84|15018.84|15138.84|15018.84|15136.11|15016.11|9
1650350980000|2022-04-19 06:49:40|15139.7|15019.7|15142.3|15022.3|15142.3|15022.3|15139.7|15019.7|10
1650350990000|2022-04-19 06:49:50|15142.58|15022.58|15146.48|15026.48|15146.48|15026.48|15142.58|15022.58|10
1650351000000|2022-04-19 06:50:00|15146.85|15026.85|15155.62|15035.62|15155.62|15035.62|15146.85|15026.85|10
1650351010000|2022-04-19 06:50:10|15155.69|15035.69|15157.23|15037.23|15157.23|15037.23|15155.33|15035.33|10
1650351020000|2022-04-19 06:50:20|15157.34|15037.34|15160.18|15040.18|15160.62|15040.62|15157.34|15037.34|10
1650351030000|2022-04-19 06:50:30|15160.42|15040.42|15162.17|15042.17|15162.17|15042.17|15160.42|15040.42|9
1650351040000|2022-04-19 06:50:40|15162.3|15042.3|15162.3|15042.3|15162.31|15042.31|15161.98|15041.98|8
1650351050000|2022-04-19 06:50:50|15162.24|15042.24|15163.26|15043.26|15163.29|15043.29|15162.15|15042.15|10
1650351060000|2022-04-19 06:51:00|15163.39|15043.39|15164.93|15044.93|15164.93|15044.93|15163.39|15043.39|10
1650351070000|2022-04-19 06:51:10|15164.87|15044.87|15166.61|15046.61|15166.61|15046.61|15164.87|15044.87|10
1650351080000|2022-04-19 06:51:20|15166.75|15046.75|15163.45|15043.45|15166.75|15046.75|15163.45|15043.45|10
1650351090000|2022-04-19 06:51:30|15163.56|15043.56|15162.74|15042.74|15163.77|15043.77|15162.71|15042.71|10
1650351100000|2022-04-19 06:51:40|15162.72|15042.72|15161.6|15041.6|15162.72|15042.72|15161.6|15041.6|8
1650351110000|2022-04-19 06:51:50|15161.16|15041.16|15158.68|15038.68|15161.16|15041.16|15158.68|15038.68|10
1650351120000|2022-04-19 06:52:00|15158.76|15038.76|15155.77|15035.77|15158.78|15038.78|15155.77|15035.77|10
1650351130000|2022-04-19 06:52:10|15155.69|15035.69|15155.3|15035.3|15155.7|15035.7|15155.25|15035.25|10
1650351140000|2022-04-19 06:52:20|15155.14|15035.14|15154.56|15034.56|15155.14|15035.14|15154.56|15034.56|8
1650351150000|2022-04-19 06:52:30|15154.22|15034.22|15154.19|15034.19|15154.58|15034.58|15154.15|15034.15|9
1650351160000|2022-04-19 06:52:40|15154.15|15034.15|15154.42|15034.42|15154.68|15034.68|15154.15|15034.15|10
1650351170000|2022-04-19 06:52:50|15154.33|15034.33|15154.29|15034.29|15154.49|15034.49|15154.11|15034.11|8
1650351180000|2022-04-19 06:53:00|15154.32|15034.32|15154.73|15034.73|15154.93|15034.93|15154.32|15034.32|9
1650351190000|2022-04-19 06:53:10|15155.04|15035.04|15154.21|15034.21|15155.04|15035.04|15154.21|15034.21|8
1650351200000|2022-04-19 06:53:20|15154.18|15034.18|15153.49|15033.49|15154.18|15034.18|15152.63|15032.63|10
1650351210000|2022-04-19 06:53:30|15152.66|15032.66|15152.37|15032.37|15152.8|15032.8|15152.16|15032.16|10
1650351220000|2022-04-19 06:53:40|15152.48|15032.48|15151.88|15031.88|15152.48|15032.48|15151.5|15031.5|8
1650351230000|2022-04-19 06:53:50|15151.96|15031.96|15152.03|15032.03|15152.03|15032.03|15151.6|15031.6|9
1650351240000|2022-04-19 06:54:00|15152.05|15032.05|15151.94|15031.94|15152.17|15032.17|15151.63|15031.63|9
1650351250000|2022-04-19 06:54:10|15151.91|15031.91|15151.24|15031.24|15151.93|15031.93|15151.24|15031.24|10
1650351260000|2022-04-19 06:54:20|15150.9|15030.9|15151.62|15031.62|15151.62|15031.62|15150.9|15030.9|10
1650351270000|2022-04-19 06:54:30|15152.62|15032.62|15152.53|15032.53|15152.96|15032.96|15152.12|15032.12|10
1650351280000|2022-04-19 06:54:40|15152.52|15032.52|15152.24|15032.24|15152.7|15032.7|15152.23|15032.23|9
1650351290000|2022-04-19 06:54:50|15152.12|15032.12|15151.99|15031.99|15152.31|15032.31|15151.99|15031.99|10
1650351300000|2022-04-19 06:55:00|15152.05|15032.05|15152.1|15032.1|15152.58|15032.58|15152.05|15032.05|9
1650351310000|2022-04-19 06:55:10|15151.51|15031.51|15148.5|15028.5|15151.51|15031.51|15148.5|15028.5|10
1650351320000|2022-04-19 06:55:20|15148.53|15028.53|15146.39|15026.39|15148.53|15028.53|15146.39|15026.39|9
1650351330000|2022-04-19 06:55:30|15144.96|15024.96|15144.22|15024.22|15144.96|15024.96|15143.21|15023.21|10
1650351340000|2022-04-19 06:55:40|15144.23|15024.23|15141.96|15021.96|15144.23|15024.23|15141.82|15021.82|10
1650351350000|2022-04-19 06:55:50|15141.11|15021.11|15143.07|15023.07|15143.07|15023.07|15141.11|15021.11|8
1650351360000|2022-04-19 06:56:00|15143.31|15023.31|15144.92|15024.92|15145.33|15025.33|15143.31|15023.31|9
1650351370000|2022-04-19 06:56:10|15144.96|15024.96|15143.94|15023.94|15144.96|15024.96|15143.94|15023.94|7
1650351380000|2022-04-19 06:56:20|15143.77|15023.77|15142.7|15022.7|15143.96|15023.96|15142.61|15022.61|10
1650351390000|2022-04-19 06:56:30|15142.36|15022.36|15140.39|15020.39|15142.36|15022.36|15140.39|15020.39|9
1650351400000|2022-04-19 06:56:40|15140.17|15020.17|15139.72|15019.72|15140.17|15020.17|15139.61|15019.61|9
1650351410000|2022-04-19 06:56:50|15139.76|15019.76|15138.55|15018.55|15139.82|15019.82|15138.55|15018.55|7
1650351420000|2022-04-19 06:57:00|15138.58|15018.58|15137.96|15017.96|15138.58|15018.58|15137.95|15017.95|10
1650351430000|2022-04-19 06:57:10|15137.94|15017.94|15138.05|15018.05|15138.2|15018.2|15137.66|15017.66|10
1650351440000|2022-04-19 06:57:20|15138.2|15018.2|15138.39|15018.39|15138.48|15018.48|15138.2|15018.2|9
1650351450000|2022-04-19 06:57:30|15138.4|15018.4|15139.28|15019.28|15139.28|15019.28|15138.4|15018.4|8
1650351460000|2022-04-19 06:57:40|15139.29|15019.29|15140.07|15020.07|15140.07|15020.07|15139.29|15019.29|9
1650351470000|2022-04-19 06:57:50|15140.05|15020.05|15140.07|15020.07|15140.07|15020.07|15139.84|15019.84|9
1650351480000|2022-04-19 06:58:00|15139.89|15019.89|15141.16|15021.16|15141.72|15021.72|15139.89|15019.89|7
1650351490000|2022-04-19 06:58:10|15141.29|15021.29|15141.66|15021.66|15141.96|15021.96|15141.29|15021.29|9
1650351500000|2022-04-19 06:58:20|15141.87|15021.87|15142.01|15022.01|15142.01|15022.01|15141.84|15021.84|9
1650351510000|2022-04-19 06:58:30|15141.76|15021.76|15141.39|15021.39|15141.76|15021.76|15141.24|15021.24|10
1650351520000|2022-04-19 06:58:40|15141.58|15021.58|15141.53|15021.53|15141.65|15021.65|15141.46|15021.46|6
1650351530000|2022-04-19 06:58:50|15141.57|15021.57|15141.33|15021.33|15141.85|15021.85|15141.33|15021.33|10
1650351540000|2022-04-19 06:59:00|15141.54|15021.54|15140.46|15020.46|15141.65|15021.65|15140.46|15020.46|10
1650351550000|2022-04-19 06:59:10|15140.31|15020.31|15140.74|15020.74|15140.8|15020.8|15140.31|15020.31|10
1650351560000|2022-04-19 06:59:20|15140.69|15020.69|15139.41|15019.41|15140.76|15020.76|15139.41|15019.41|8
1650351570000|2022-04-19 06:59:30|15139|15019|15139.28|15019.28|15139.6|15019.6|15139|15019|9
1650351580000|2022-04-19 06:59:40|15139.27|15019.27|15138.7|15018.7|15139.27|15019.27|15138.69|15018.69|8
1650351590000|2022-04-19 06:59:50|15138.82|15018.82|15138.91|15018.91|15139.11|15019.11|15138.81|15018.81|10
1650351600000|2022-04-19 07:00:00|15138.95|15018.95|15137.27|15017.27|15138.95|15018.95|15137.27|15017.27|10
1650351610000|2022-04-19 07:00:10|15136.9|15016.9|15137|15017|15137.14|15017.14|15136.82|15016.82|10
1650351620000|2022-04-19 07:00:20|15137.16|15017.16|15137.89|15017.89|15137.89|15017.89|15137.16|15017.16|7
1650351630000|2022-04-19 07:00:30|15138.14|15018.14|15138.34|15018.34|15138.44|15018.44|15138.03|15018.03|10
1650351640000|2022-04-19 07:00:40|15138.12|15018.12|15137.4|15017.4|15138.12|15018.12|15137.4|15017.4|8
1650351650000|2022-04-19 07:00:50|15137.36|15017.36|15137.07|15017.07|15137.36|15017.36|15136.99|15016.99|9
1650351660000|2022-04-19 07:01:00|15136.96|15016.96|15136.58|15016.58|15137.44|15017.44|15136.58|15016.58|9
1650351670000|2022-04-19 07:01:10|15136.37|15016.37|15136.65|15016.65|15136.78|15016.78|15136.03|15016.03|10
1650351680000|2022-04-19 07:01:20|15136.67|15016.67|15137.46|15017.46|15137.46|15017.46|15136.52|15016.52|10
1650351690000|2022-04-19 07:01:30|15137.6|15017.6|15138.04|15018.04|15138.09|15018.09|15137.55|15017.55|9
1650351700000|2022-04-19 07:01:40|15138.22|15018.22|15138.51|15018.51|15138.53|15018.53|15138.16|15018.16|8
1650351710000|2022-04-19 07:01:50|15138.91|15018.91|15141.16|15021.16|15141.16|15021.16|15138.91|15018.91|10
1650351720000|2022-04-19 07:02:00|15141.63|15021.63|15141.26|15021.26|15141.82|15021.82|15141.26|15021.26|10
1650351730000|2022-04-19 07:02:10|15141.36|15021.36|15140.86|15020.86|15141.36|15021.36|15140.86|15020.86|8
1650351740000|2022-04-19 07:02:20|15141.12|15021.12|15141.48|15021.48|15141.48|15021.48|15141.11|15021.11|8
1650351750000|2022-04-19 07:02:30|15141.58|15021.58|15140.95|15020.95|15141.58|15021.58|15140.5|15020.5|10
1650351760000|2022-04-19 07:02:40|15141.23|15021.23|15142.34|15022.34|15142.36|15022.36|15141.23|15021.23|9
1650351770000|2022-04-19 07:02:50|15142.79|15022.79|15143.51|15023.51|15143.62|15023.62|15142.79|15022.79|9
1650351780000|2022-04-19 07:03:00|15143.87|15023.87|15144.31|15024.31|15144.53|15024.53|15143.87|15023.87|10
1650351790000|2022-04-19 07:03:10|15144.6|15024.6|15144.77|15024.77|15144.94|15024.94|15144.29|15024.29|10
1650351800000|2022-04-19 07:03:20|15144.04|15024.04|15144.37|15024.37|15144.37|15024.37|15143.99|15023.99|9
1650351810000|2022-04-19 07:03:30|15144.51|15024.51|15144.16|15024.16|15144.51|15024.51|15144.16|15024.16|9
1650351820000|2022-04-19 07:03:40|15144.21|15024.21|15145.04|15025.04|15145.12|15025.12|15144.21|15024.21|10
1650351830000|2022-04-19 07:03:50|15145.25|15025.25|15145.45|15025.45|15145.54|15025.54|15145.14|15025.14|8
1650351840000|2022-04-19 07:04:00|15145.25|15025.25|15145.24|15025.24|15145.48|15025.48|15145.18|15025.18|10
1650351850000|2022-04-19 07:04:10|15145.31|15025.31|15146.09|15026.09|15146.09|15026.09|15145.31|15025.31|8
1650351860000|2022-04-19 07:04:20|15147.16|15027.16|15148.26|15028.26|15148.26|15028.26|15146.85|15026.85|10
1650351870000|2022-04-19 07:04:30|15148.03|15028.03|15147.22|15027.22|15148.24|15028.24|15147.1|15027.1|9
1650351880000|2022-04-19 07:04:40|15147.13|15027.13|15147.47|15027.47|15147.48|15027.48|15147.03|15027.03|10
1650351890000|2022-04-19 07:04:50|15147.97|15027.97|15148.53|15028.53|15148.53|15028.53|15147.86|15027.86|9
1650351900000|2022-04-19 07:05:00|15148.75|15028.75|15148.89|15028.89|15148.89|15028.89|15148.49|15028.49|8
1650351910000|2022-04-19 07:05:10|15148.42|15028.42|15149.18|15029.18|15149.18|15029.18|15148.34|15028.34|8
1650351920000|2022-04-19 07:05:20|15149.54|15029.54|15151.01|15031.01|15151.02|15031.02|15149.54|15029.54|10
1650351930000|2022-04-19 07:05:30|15151.12|15031.12|15151.28|15031.28|15151.28|15031.28|15150.88|15030.88|10
1650351940000|2022-04-19 07:05:40|15151.49|15031.49|15151.48|15031.48|15152.08|15032.08|15151.44|15031.44|9
1650351950000|2022-04-19 07:05:50|15151.8|15031.8|15152.14|15032.14|15152.21|15032.21|15151.62|15031.62|8
1650351960000|2022-04-19 07:06:00|15152.12|15032.12|15153.39|15033.39|15153.39|15033.39|15152.12|15032.12|10
1650351970000|2022-04-19 07:06:10|15153.48|15033.48|15155.5|15035.5|15155.82|15035.82|15153.48|15033.48|10
1650351980000|2022-04-19 07:06:20|15155.51|15035.51|15162.65|15042.65|15163.14|15043.14|15155.51|15035.51|10
1650351990000|2022-04-19 07:06:30|15162.35|15042.35|15161.14|15041.14|15162.37|15042.37|15160.38|15040.38|10
1650352000000|2022-04-19 07:06:40|15160.95|15040.95|15164.17|15044.17|15164.17|15044.17|15160.92|15040.92|9
1650352010000|2022-04-19 07:06:50|15164.21|15044.21|15166.11|15046.11|15166.19|15046.19|15164.21|15044.21|10
1650352020000|2022-04-19 07:07:00|15166.09|15046.09|15166.64|15046.64|15166.64|15046.64|15166.09|15046.09|10
1650352030000|2022-04-19 07:07:10|15166.87|15046.87|15167|15047|15167.33|15047.33|15166.87|15046.87|10
1650352040000|2022-04-19 07:07:20|15166.79|15046.79|15166.35|15046.35|15166.82|15046.82|15166.35|15046.35|9
1650352050000|2022-04-19 07:07:30|15166.24|15046.24|15165.6|15045.6|15166.32|15046.32|15165.6|15045.6|10
1650352060000|2022-04-19 07:07:40|15165.12|15045.12|15163.12|15043.12|15165.12|15045.12|15162.84|15042.84|10
1650352070000|2022-04-19 07:07:50|15162.91|15042.91|15163.06|15043.06|15163.06|15043.06|15162.65|15042.65|7
1650352080000|2022-04-19 07:08:00|15163.14|15043.14|15163.13|15043.13|15163.23|15043.23|15162.77|15042.77|10
1650352090000|2022-04-19 07:08:10|15163.14|15043.14|15163.63|15043.63|15163.73|15043.73|15163.14|15043.14|9
1650352100000|2022-04-19 07:08:20|15163.84|15043.84|15162.68|15042.68|15163.84|15043.84|15162.68|15042.68|8
1650352110000|2022-04-19 07:08:30|15162.57|15042.57|15162.42|15042.42|15162.63|15042.63|15162.42|15042.42|9
1650352120000|2022-04-19 07:08:40|15162.41|15042.41|15162.88|15042.88|15163.15|15043.15|15162.19|15042.19|10
1650352130000|2022-04-19 07:08:50|15162.63|15042.63|15161.93|15041.93|15162.96|15042.96|15161.91|15041.91|9
1650352140000|2022-04-19 07:09:00|15163.02|15043.02|15163.24|15043.24|15163.24|15043.24|15163.02|15043.02|7
1650352150000|2022-04-19 07:09:10|15163.28|15043.28|15163.31|15043.31|15163.31|15043.31|15163.02|15043.02|7
1650352160000|2022-04-19 07:09:20|15163.19|15043.19|15162.36|15042.36|15163.19|15043.19|15162.36|15042.36|10
1650352170000|2022-04-19 07:09:30|15162.31|15042.31|15161.44|15041.44|15162.31|15042.31|15161.36|15041.36|9
1650352180000|2022-04-19 07:09:40|15161.57|15041.57|15160.96|15040.96|15161.57|15041.57|15160.96|15040.96|9
1650352190000|2022-04-19 07:09:50|15161.18|15041.18|15160.87|15040.87|15161.18|15041.18|15160.87|15040.87|9
1650352200000|2022-04-19 07:10:00|15160.88|15040.88|15160.51|15040.51|15160.88|15040.88|15160.19|15040.19|10
1650352210000|2022-04-19 07:10:10|15160.4|15040.4|15158.78|15038.78|15160.53|15040.53|15158.74|15038.74|10
1650352220000|2022-04-19 07:10:20|15158.79|15038.79|15158.14|15038.14|15158.79|15038.79|15158.05|15038.05|9
1650352230000|2022-04-19 07:10:30|15157.91|15037.91|15157.36|15037.36|15157.91|15037.91|15157.36|15037.36|6
1650352240000|2022-04-19 07:10:40|15157.42|15037.42|15156.93|15036.93|15157.42|15037.42|15156.93|15036.93|10
1650352250000|2022-04-19 07:10:50|15156.91|15036.91|15156.67|15036.67|15156.92|15036.92|15156.64|15036.64|8
1650352260000|2022-04-19 07:11:00|15156.7|15036.7|15157.12|15037.12|15157.56|15037.56|15156.62|15036.62|10
1650352270000|2022-04-19 07:11:10|15157.28|15037.28|15158.06|15038.06|15158.06|15038.06|15157.24|15037.24|9
1650352280000|2022-04-19 07:11:20|15158.09|15038.09|15157.4|15037.4|15158.33|15038.33|15157.13|15037.13|10
1650352290000|2022-04-19 07:11:30|15157.1|15037.1|15156.6|15036.6|15157.21|15037.21|15156.59|15036.59|8
1650352300000|2022-04-19 07:11:40|15156.83|15036.83|15155.74|15035.74|15156.83|15036.83|15155.54|15035.54|10
1650352310000|2022-04-19 07:11:50|15156.05|15036.05|15156.91|15036.91|15156.91|15036.91|15156.05|15036.05|10
1650352320000|2022-04-19 07:12:00|15156.95|15036.95|15157.47|15037.47|15157.52|15037.52|15156.82|15036.82|9
1650352330000|2022-04-19 07:12:10|15157.56|15037.56|15157.85|15037.85|15158.81|15038.81|15157.55|15037.55|10
1650352340000|2022-04-19 07:12:20|15159.01|15039.01|15158.4|15038.4|15159.1|15039.1|15158.1|15038.1|10
1650352350000|2022-04-19 07:12:30|15158.35|15038.35|15158.52|15038.52|15158.62|15038.62|15158.01|15038.01|10
1650352360000|2022-04-19 07:12:40|15158.33|15038.33|15158.73|15038.73|15158.79|15038.79|15158.06|15038.06|10
1650352370000|2022-04-19 07:12:50|15158.76|15038.76|15159.3|15039.3|15160.03|15040.03|15158.74|15038.74|10
1650352380000|2022-04-19 07:13:00|15159.28|15039.28|15159.16|15039.16|15159.35|15039.35|15159.16|15039.16|8
1650352390000|2022-04-19 07:13:10|15158.68|15038.68|15158.32|15038.32|15158.76|15038.76|15158.32|15038.32|10
1650352400000|2022-04-19 07:13:20|15158.35|15038.35|15158.92|15038.92|15158.92|15038.92|15158.35|15038.35|8
1650352410000|2022-04-19 07:13:30|15158.93|15038.93|15161.69|15041.69|15161.69|15041.69|15158.93|15038.93|10
1650352420000|2022-04-19 07:13:40|15161.85|15041.85|15162.95|15042.95|15162.95|15042.95|15161.85|15041.85|9
1650352430000|2022-04-19 07:13:50|15162.77|15042.77|15161.61|15041.61|15162.81|15042.81|15161.61|15041.61|10
1650352440000|2022-04-19 07:14:00|15160.57|15040.57|15157.45|15037.45|15160.57|15040.57|15157.45|15037.45|10
1650352450000|2022-04-19 07:14:10|15156.19|15036.19|15154.67|15034.67|15156.24|15036.24|15154.67|15034.67|10
1650352460000|2022-04-19 07:14:20|15151.91|15031.91|15150.81|15030.81|15151.91|15031.91|15150.6|15030.6|9
1650352470000|2022-04-19 07:14:30|15150.62|15030.62|15147.64|15027.64|15150.62|15030.62|15147.6|15027.6|9
1650352480000|2022-04-19 07:14:40|15147.62|15027.62|15143.78|15023.78|15147.62|15027.62|15143.78|15023.78|10
1650352490000|2022-04-19 07:14:50|15143.31|15023.31|15140.04|15020.04|15143.31|15023.31|15140.04|15020.04|10
1650352500000|2022-04-19 07:15:00|15139.63|15019.63|15138.06|15018.06|15139.63|15019.63|15137.44|15017.44|9
1650352510000|2022-04-19 07:15:10|15137.85|15017.85|15134.45|15014.45|15137.85|15017.85|15134.45|15014.45|10
1650352520000|2022-04-19 07:15:20|15132.56|15012.56|15130.88|15010.88|15132.56|15012.56|15130.74|15010.74|9
1650352530000|2022-04-19 07:15:30|15130.59|15010.59|15132.3|15012.3|15132.3|15012.3|15130.59|15010.59|10
1650352540000|2022-04-19 07:15:40|15132.25|15012.25|15132.91|15012.91|15133.07|15013.07|15132.25|15012.25|10
1650352550000|2022-04-19 07:15:50|15132.95|15012.95|15134.31|15014.31|15134.36|15014.36|15132.95|15012.95|10
1650352560000|2022-04-19 07:16:00|15134.5|15014.5|15134.84|15014.84|15135.13|15015.13|15134.34|15014.34|10
1650352570000|2022-04-19 07:16:10|15133.83|15013.83|15131.56|15011.56|15133.83|15013.83|15131.56|15011.56|9
1650352580000|2022-04-19 07:16:20|15131.52|15011.52|15129.01|15009.01|15131.52|15011.52|15129.01|15009.01|10
1650352590000|2022-04-19 07:16:30|15128.56|15008.56|15126.42|15006.42|15128.56|15008.56|15126.22|15006.22|9
1650352600000|2022-04-19 07:16:40|15126.22|15006.22|15123.49|15003.49|15126.46|15006.46|15123.18|15003.18|10
1650352610000|2022-04-19 07:16:50|15123.47|15003.47|15123.34|15003.34|15123.65|15003.65|15122.71|15002.71|10
1650352620000|2022-04-19 07:17:00|15122.99|15002.99|15118.05|14998.05|15123.18|15003.18|15118.05|14998.05|10
1650352630000|2022-04-19 07:17:10|15116.61|14996.61|15113.41|14993.41|15116.61|14996.61|15113.24|14993.24|10
1650352640000|2022-04-19 07:17:20|15112.95|14992.95|15109.15|14989.15|15112.95|14992.95|15109.15|14989.15|10
1650352650000|2022-04-19 07:17:30|15109.39|14989.39|15107.11|14987.11|15109.39|14989.39|15107.11|14987.11|10
1650352660000|2022-04-19 07:17:40|15106.56|14986.56|15101.3|14981.3|15106.56|14986.56|15100.31|14980.31|10
1650352670000|2022-04-19 07:17:50|15100.75|14980.75|15103.48|14983.48|15103.48|14983.48|15100|14980|10
1650352680000|2022-04-19 07:18:00|15102.73|14982.73|15101.59|14981.59|15102.73|14982.73|15100.08|14980.08|10
1650352690000|2022-04-19 07:18:10|15101.44|14981.44|15101.42|14981.42|15101.99|14981.99|15100.8|14980.8|10
1650352700000|2022-04-19 07:18:20|15102.26|14982.26|15104.1|14984.1|15104.33|14984.33|15102.23|14982.23|10
1650352710000|2022-04-19 07:18:30|15104.08|14984.08|15105.57|14985.57|15105.57|14985.57|15104.08|14984.08|10
1650352720000|2022-04-19 07:18:40|15105.61|14985.61|15104.58|14984.58|15105.69|14985.69|15104.58|14984.58|10
1650352730000|2022-04-19 07:18:50|15105.76|14985.76|15106.45|14986.45|15106.6|14986.6|15105.67|14985.67|10
1650352740000|2022-04-19 07:19:00|15106.56|14986.56|15106.46|14986.46|15106.62|14986.62|15106.46|14986.46|3
1650352750000|2022-04-19 07:19:10|15106.63|14986.63|15110.3|14990.3|15110.36|14990.36|15106.63|14986.63|9
1650352760000|2022-04-19 07:19:20|15110.8|14990.8|15112.28|14992.28|15112.31|14992.31|15110.8|14990.8|8
1650352770000|2022-04-19 07:19:30|15111.99|14991.99|15112.12|14992.12|15112.67|14992.67|15111.48|14991.48|10
1650352780000|2022-04-19 07:19:40|15112.13|14992.13|15108.38|14988.38|15112.76|14992.76|15108.38|14988.38|9
1650352790000|2022-04-19 07:19:50|15108.34|14988.34|15105.88|14985.88|15108.34|14988.34|15105.88|14985.88|10
1650352800000|2022-04-19 07:20:00|15105.89|14985.89|15101.37|14981.37|15105.89|14985.89|15101.37|14981.37|10
1650352810000|2022-04-19 07:20:10|15100.9|14980.9|15099.64|14979.64|15100.9|14980.9|15098.79|14978.79|10
1650352820000|2022-04-19 07:20:20|15099.65|14979.65|15099.37|14979.37|15099.8|14979.8|15099.09|14979.09|10
1650352830000|2022-04-19 07:20:30|15099.35|14979.35|15099.26|14979.26|15099.35|14979.35|15099.13|14979.13|9
1650352840000|2022-04-19 07:20:40|15098.94|14978.94|15099.15|14979.15|15099.17|14979.17|15098.85|14978.85|10
1650352850000|2022-04-19 07:20:50|15099.2|14979.2|15099.18|14979.18|15099.39|14979.39|15098.84|14978.84|8
1650352860000|2022-04-19 07:21:00|15099.17|14979.17|15098.84|14978.84|15099.17|14979.17|15098.79|14978.79|10
1650352870000|2022-04-19 07:21:10|15099.06|14979.06|15101.2|14981.2|15101.2|14981.2|15099.06|14979.06|10
1650352880000|2022-04-19 07:21:20|15101.24|14981.24|15102.11|14982.11|15102.11|14982.11|15101.24|14981.24|10
1650352890000|2022-04-19 07:21:30|15102.06|14982.06|15101.85|14981.85|15102.59|14982.59|15101.85|14981.85|10
1650352900000|2022-04-19 07:21:40|15102.16|14982.16|15102.29|14982.29|15102.29|14982.29|15101.84|14981.84|9
1650352910000|2022-04-19 07:21:50|15102.36|14982.36|15102.53|14982.53|15102.72|14982.72|15102.14|14982.14|10
1650352920000|2022-04-19 07:22:00|15102.38|14982.38|15103.13|14983.13|15103.19|14983.19|15102.23|14982.23|10
1650352930000|2022-04-19 07:22:10|15104.11|14984.11|15104.09|14984.09|15104.35|14984.35|15103.88|14983.88|10
1650352940000|2022-04-19 07:22:20|15104.21|14984.21|15104.15|14984.15|15104.37|14984.37|15103.99|14983.99|10
1650352950000|2022-04-19 07:22:30|15104.05|14984.05|15103.82|14983.82|15104.05|14984.05|15103.14|14983.14|10
1650352960000|2022-04-19 07:22:40|15103.67|14983.67|15103.71|14983.71|15103.86|14983.86|15103.67|14983.67|10
1650352970000|2022-04-19 07:22:50|15103.76|14983.76|15103.21|14983.21|15103.76|14983.76|15103.21|14983.21|9
1650352980000|2022-04-19 07:23:00|15103.07|14983.07|15104|14984|15104|14984|15103.02|14983.02|9
1650352990000|2022-04-19 07:23:10|15104.08|14984.08|15105.9|14985.9|15106.02|14986.02|15104.08|14984.08|10
1650353000000|2022-04-19 07:23:20|15105.8|14985.8|15107.29|14987.29|15107.3|14987.3|15105.7|14985.7|10
1650353010000|2022-04-19 07:23:30|15107.23|14987.23|15109.28|14989.28|15109.35|14989.35|15107.19|14987.19|10
1650353020000|2022-04-19 07:23:40|15109.46|14989.46|15110.5|14990.5|15110.63|14990.63|15109.46|14989.46|9
1650353030000|2022-04-19 07:23:50|15110.62|14990.62|15109.29|14989.29|15110.62|14990.62|15109.05|14989.05|10
1650353040000|2022-04-19 07:24:00|15109.24|14989.24|15110.22|14990.22|15110.22|14990.22|15109.24|14989.24|8
1650353050000|2022-04-19 07:24:10|15110.07|14990.07|15110.92|14990.92|15110.92|14990.92|15110.07|14990.07|10
1650353060000|2022-04-19 07:24:20|15111.38|14991.38|15112.75|14992.75|15112.75|14992.75|15111.38|14991.38|10
1650353070000|2022-04-19 07:24:30|15112.89|14992.89|15114.67|14994.67|15114.97|14994.97|15112.89|14992.89|10
1650353080000|2022-04-19 07:24:40|15114.89|14994.89|15118.33|14998.33|15118.33|14998.33|15114.89|14994.89|10
1650353090000|2022-04-19 07:24:50|15118.63|14998.63|15120.92|15000.92|15120.92|15000.92|15118.63|14998.63|9
1650353100000|2022-04-19 07:25:00|15121.1|15001.1|15122.8|15002.8|15122.8|15002.8|15121.1|15001.1|9
1650353110000|2022-04-19 07:25:10|15122.87|15002.87|15123.58|15003.58|15123.58|15003.58|15122.83|15002.83|10
1650353120000|2022-04-19 07:25:20|15123.63|15003.63|15125.43|15005.43|15125.44|15005.44|15123.63|15003.63|9
1650353130000|2022-04-19 07:25:30|15125.85|15005.85|15126.15|15006.15|15126.19|15006.19|15125.85|15005.85|9
1650353140000|2022-04-19 07:25:40|15126.18|15006.18|15128.28|15008.28|15128.3|15008.3|15126.18|15006.18|10
1650353150000|2022-04-19 07:25:50|15128.15|15008.15|15129.73|15009.73|15129.73|15009.73|15128.15|15008.15|10
1650353160000|2022-04-19 07:26:00|15130.04|15010.04|15131.24|15011.24|15131.24|15011.24|15130.04|15010.04|10
1650353170000|2022-04-19 07:26:10|15131.3|15011.3|15132.18|15012.18|15132.21|15012.21|15131.29|15011.29|10
1650353180000|2022-04-19 07:26:20|15132.12|15012.12|15132.95|15012.95|15132.95|15012.95|15132.12|15012.12|9
1650353190000|2022-04-19 07:26:30|15133.03|15013.03|15135.11|15015.11|15135.11|15015.11|15132.92|15012.92|8
1650353200000|2022-04-19 07:26:40|15135.05|15015.05|15133.74|15013.74|15135.05|15015.05|15133.73|15013.73|10
1650353210000|2022-04-19 07:26:50|15133.68|15013.68|15133.06|15013.06|15133.9|15013.9|15133.06|15013.06|10
1650353220000|2022-04-19 07:27:00|15133.07|15013.07|15133.13|15013.13|15133.13|15013.13|15132.53|15012.53|10
1650353230000|2022-04-19 07:27:10|15133.15|15013.15|15135.93|15015.93|15135.93|15015.93|15133.15|15013.15|10
1650353240000|2022-04-19 07:27:20|15135.88|15015.88|15138.53|15018.53|15138.53|15018.53|15135.88|15015.88|10
1650353250000|2022-04-19 07:27:30|15138.6|15018.6|15139.76|15019.76|15139.87|15019.87|15138.6|15018.6|9
1650353260000|2022-04-19 07:27:40|15139.98|15019.98|15141.37|15021.37|15141.37|15021.37|15139.92|15019.92|9
1650353270000|2022-04-19 07:27:50|15141.38|15021.38|15140.74|15020.74|15141.38|15021.38|15140.39|15020.39|9
1650353280000|2022-04-19 07:28:00|15140.88|15020.88|15141.17|15021.17|15141.4|15021.4|15140.88|15020.88|8
1650353290000|2022-04-19 07:28:10|15141.14|15021.14|15141.73|15021.73|15142.4|15022.4|15141.14|15021.14|10
1650353300000|2022-04-19 07:28:20|15141.39|15021.39|15140.41|15020.41|15141.39|15021.39|15140.41|15020.41|10
1650353310000|2022-04-19 07:28:30|15140.21|15020.21|15141.7|15021.7|15141.7|15021.7|15140.11|15020.11|10
1650353320000|2022-04-19 07:28:40|15141.79|15021.79|15141.53|15021.53|15141.79|15021.79|15141.42|15021.42|8
1650353330000|2022-04-19 07:28:50|15141.61|15021.61|15143.13|15023.13|15143.13|15023.13|15141.61|15021.61|9
1650353340000|2022-04-19 07:29:00|15143.7|15023.7|15145.82|15025.82|15145.88|15025.88|15143.7|15023.7|9
1650353350000|2022-04-19 07:29:10|15146.45|15026.45|15148.51|15028.51|15148.51|15028.51|15146.45|15026.45|8
1650353360000|2022-04-19 07:29:20|15148.31|15028.31|15149.19|15029.19|15149.19|15029.19|15148.07|15028.07|10
1650353370000|2022-04-19 07:29:30|15149.24|15029.24|15148.12|15028.12|15149.24|15029.24|15148.12|15028.12|9
1650353380000|2022-04-19 07:29:40|15148.02|15028.02|15147.47|15027.47|15148.02|15028.02|15147.45|15027.45|9
1650353390000|2022-04-19 07:29:50|15147.37|15027.37|15147.02|15027.02|15147.61|15027.61|15147.02|15027.02|9
1650353400000|2022-04-19 07:30:00|15147|15027|15147.34|15027.34|15147.43|15027.43|15146.82|15026.82|9
1650353410000|2022-04-19 07:30:10|15147.49|15027.49|15146.67|15026.67|15147.49|15027.49|15146.67|15026.67|8
1650353420000|2022-04-19 07:30:20|15146.02|15026.02|15146.74|15026.74|15146.74|15026.74|15145.88|15025.88|7
1650353430000|2022-04-19 07:30:30|15146.75|15026.75|15147.05|15027.05|15147.05|15027.05|15146.44|15026.44|9
1650353440000|2022-04-19 07:30:40|15146.69|15026.69|15145.92|15025.92|15146.83|15026.83|15145.82|15025.82|10
1650353450000|2022-04-19 07:30:50|15145.77|15025.77|15145.91|15025.91|15145.92|15025.92|15145.53|15025.53|10
1650353460000|2022-04-19 07:31:00|15145.72|15025.72|15144.89|15024.89|15145.72|15025.72|15144.89|15024.89|9
1650353470000|2022-04-19 07:31:10|15144.82|15024.82|15144.78|15024.78|15144.82|15024.82|15144.49|15024.49|10
1650353480000|2022-04-19 07:31:20|15144.79|15024.79|15145.08|15025.08|15145.63|15025.63|15144.79|15024.79|6
1650353490000|2022-04-19 07:31:30|15145|15025|15145.7|15025.7|15145.7|15025.7|15145|15025|10
1650353500000|2022-04-19 07:31:40|15145.73|15025.73|15144.53|15024.53|15145.77|15025.77|15144.5|15024.5|10
1650353510000|2022-04-19 07:31:50|15144.55|15024.55|15143.57|15023.57|15144.55|15024.55|15143.57|15023.57|10
1650353520000|2022-04-19 07:32:00|15143.45|15023.45|15143.48|15023.48|15143.6|15023.6|15143.33|15023.33|9
1650353530000|2022-04-19 07:32:10|15143.49|15023.49|15143.07|15023.07|15143.58|15023.58|15143.04|15023.04|9
1650353540000|2022-04-19 07:32:20|15143.08|15023.08|15141.9|15021.9|15143.09|15023.09|15141.9|15021.9|7
1650353550000|2022-04-19 07:32:30|15141.88|15021.88|15141.76|15021.76|15143.13|15023.13|15141.76|15021.76|10
1650353560000|2022-04-19 07:32:40|15141.78|15021.78|15141.93|15021.93|15141.93|15021.93|15140.77|15020.77|10
1650353570000|2022-04-19 07:32:50|15142.48|15022.48|15143.38|15023.38|15143.38|15023.38|15142.48|15022.48|9
1650353580000|2022-04-19 07:33:00|15143.59|15023.59|15145.52|15025.52|15145.67|15025.67|15143.59|15023.59|9
1650353590000|2022-04-19 07:33:10|15145.42|15025.42|15145.15|15025.15|15145.66|15025.66|15145.12|15025.12|10
1650353600000|2022-04-19 07:33:20|15144.9|15024.9|15145.07|15025.07|15145.09|15025.09|15144.89|15024.89|7
1650353610000|2022-04-19 07:33:30|15145.15|15025.15|15145.04|15025.04|15145.37|15025.37|15144.93|15024.93|8
1650353620000|2022-04-19 07:33:40|15144.98|15024.98|15143.16|15023.16|15144.98|15024.98|15143.16|15023.16|8
1650353630000|2022-04-19 07:33:50|15143.08|15023.08|15143.06|15023.06|15143.18|15023.18|15142.99|15022.99|7
1650353640000|2022-04-19 07:34:00|15142.39|15022.39|15141.21|15021.21|15142.39|15022.39|15141.21|15021.21|9
1650353650000|2022-04-19 07:34:10|15141.11|15021.11|15141.2|15021.2|15141.35|15021.35|15140.88|15020.88|7
1650353660000|2022-04-19 07:34:20|15140.8|15020.8|15139.86|15019.86|15140.8|15020.8|15139.86|15019.86|9
1650353670000|2022-04-19 07:34:30|15139.94|15019.94|15136.56|15016.56|15139.94|15019.94|15136.56|15016.56|10
1650353680000|2022-04-19 07:34:40|15137.18|15017.18|15136.2|15016.2|15137.18|15017.18|15136.09|15016.09|9
1650353690000|2022-04-19 07:34:50|15136.31|15016.31|15136.2|15016.2|15136.31|15016.31|15135.85|15015.85|8
1650353700000|2022-04-19 07:35:00|15136.17|15016.17|15136.04|15016.04|15136.2|15016.2|15135.81|15015.81|10
1650353710000|2022-04-19 07:35:10|15136.07|15016.07|15136.29|15016.29|15136.46|15016.46|15135.96|15015.96|9
1650353720000|2022-04-19 07:35:20|15136.09|15016.09|15135.78|15015.78|15136.17|15016.17|15135.78|15015.78|9
1650353730000|2022-04-19 07:35:30|15135.8|15015.8|15135.31|15015.31|15135.85|15015.85|15135.15|15015.15|7
1650353740000|2022-04-19 07:35:40|15135.25|15015.25|15135.76|15015.76|15135.76|15015.76|15135.07|15015.07|9
1650353750000|2022-04-19 07:35:50|15136.01|15016.01|15135.71|15015.71|15136.01|15016.01|15135.53|15015.53|8
1650353760000|2022-04-19 07:36:00|15135.48|15015.48|15134.63|15014.63|15135.68|15015.68|15134.63|15014.63|10
1650353770000|2022-04-19 07:36:10|15134.36|15014.36|15132.54|15012.54|15134.43|15014.43|15132.54|15012.54|8
1650353780000|2022-04-19 07:36:20|15131.43|15011.43|15128.32|15008.32|15131.43|15011.43|15128.32|15008.32|9
1650353790000|2022-04-19 07:36:30|15128.52|15008.52|15127.24|15007.24|15128.65|15008.65|15127.21|15007.21|10
1650353800000|2022-04-19 07:36:40|15127.07|15007.07|15126.85|15006.85|15127.21|15007.21|15126.85|15006.85|8
1650353810000|2022-04-19 07:36:50|15126.79|15006.79|15126.92|15006.92|15127.07|15007.07|15126.58|15006.58|8
1650353820000|2022-04-19 07:37:00|15127.22|15007.22|15126.54|15006.54|15127.22|15007.22|15126.51|15006.51|8
1650353830000|2022-04-19 07:37:10|15126.43|15006.43|15127.54|15007.54|15127.55|15007.55|15126.43|15006.43|9
1650353840000|2022-04-19 07:37:20|15126.98|15006.98|15129.87|15009.87|15129.87|15009.87|15126.98|15006.98|10
1650353850000|2022-04-19 07:37:30|15129.93|15009.93|15130.01|15010.01|15130.01|15010.01|15129.54|15009.54|10
1650353860000|2022-04-19 07:37:40|15130.08|15010.08|15130.05|15010.05|15130.1|15010.1|15129.82|15009.82|7
1650353870000|2022-04-19 07:37:50|15130|15010|15130.24|15010.24|15130.24|15010.24|15129.82|15009.82|9
1650353880000|2022-04-19 07:38:00|15130.27|15010.27|15130.57|15010.57|15130.72|15010.72|15130.27|15010.27|9
1650353890000|2022-04-19 07:38:10|15130.82|15010.82|15129.87|15009.87|15130.82|15010.82|15129.87|15009.87|8
1650353900000|2022-04-19 07:38:20|15129.72|15009.72|15129.42|15009.42|15129.78|15009.78|15129.37|15009.37|10
1650353910000|2022-04-19 07:38:30|15129.61|15009.61|15129.83|15009.83|15129.83|15009.83|15129.61|15009.61|10
1650353920000|2022-04-19 07:38:40|15129.96|15009.96|15129.31|15009.31|15130.09|15010.09|15129.31|15009.31|10
1650353930000|2022-04-19 07:38:50|15129.34|15009.34|15129.01|15009.01|15129.34|15009.34|15129|15009|9
1650353940000|2022-04-19 07:39:00|15128.86|15008.86|15128.31|15008.31|15129.02|15009.02|15128.31|15008.31|10
1650353950000|2022-04-19 07:39:10|15128.28|15008.28|15127.95|15007.95|15128.31|15008.31|15127.42|15007.42|10
1650353960000|2022-04-19 07:39:20|15127.31|15007.31|15126.56|15006.56|15127.35|15007.35|15126.56|15006.56|9
1650353970000|2022-04-19 07:39:30|15126.51|15006.51|15125.92|15005.92|15126.51|15006.51|15125.92|15005.92|6
1650353980000|2022-04-19 07:39:40|15125.56|15005.56|15125.5|15005.5|15125.81|15005.81|15125.5|15005.5|10
1650353990000|2022-04-19 07:39:50|15125.63|15005.63|15125.56|15005.56|15125.63|15005.63|15124.83|15004.83|9
1650354000000|2022-04-19 07:40:00|15125.71|15005.71|15125.02|15005.02|15125.79|15005.79|15124.91|15004.91|8
1650354010000|2022-04-19 07:40:10|15124.95|15004.95|15125.67|15005.67|15125.67|15005.67|15124.95|15004.95|9
1650354020000|2022-04-19 07:40:20|15124.84|15004.84|15125.15|15005.15|15125.37|15005.37|15124.84|15004.84|9
1650354030000|2022-04-19 07:40:30|15125.37|15005.37|15125.44|15005.44|15125.66|15005.66|15125.22|15005.22|10
1650354040000|2022-04-19 07:40:40|15125.47|15005.47|15125.43|15005.43|15125.63|15005.63|15125.3|15005.3|10
1650354050000|2022-04-19 07:40:50|15125.05|15005.05|15125.14|15005.14|15125.24|15005.24|15124.95|15004.95|7
1650354060000|2022-04-19 07:41:00|15125.21|15005.21|15124.33|15004.33|15125.22|15005.22|15124.16|15004.16|9
1650354070000|2022-04-19 07:41:10|15124.05|15004.05|15122.44|15002.44|15124.05|15004.05|15122.15|15002.15|10
1650354080000|2022-04-19 07:41:20|15121.96|15001.96|15121.88|15001.88|15122.01|15002.01|15121.74|15001.74|10
1650354090000|2022-04-19 07:41:30|15121.89|15001.89|15121.32|15001.32|15122.21|15002.21|15121.28|15001.28|9
1650354100000|2022-04-19 07:41:40|15121.2|15001.2|15120.82|15000.82|15121.2|15001.2|15120.82|15000.82|10
1650354110000|2022-04-19 07:41:50|15120.7|15000.7|15119.41|14999.41|15120.7|15000.7|15119.41|14999.41|9
1650354120000|2022-04-19 07:42:00|15119.32|14999.32|15118.92|14998.92|15119.32|14999.32|15118.9|14998.9|9
1650354130000|2022-04-19 07:42:10|15118.88|14998.88|15117.02|14997.02|15118.97|14998.97|15117.02|14997.02|9
1650354140000|2022-04-19 07:42:20|15116.9|14996.9|15115.65|14995.65|15116.9|14996.9|15115.65|14995.65|10
1650354150000|2022-04-19 07:42:30|15115.54|14995.54|15113.43|14993.43|15115.54|14995.54|15113.41|14993.41|10
1650354160000|2022-04-19 07:42:40|15113.41|14993.41|15113.23|14993.23|15114.23|14994.23|15113.21|14993.21|10
1650354170000|2022-04-19 07:42:50|15113.07|14993.07|15113.21|14993.21|15113.29|14993.29|15113|14993|10
1650354180000|2022-04-19 07:43:00|15113.5|14993.5|15113.62|14993.62|15113.82|14993.82|15113.44|14993.44|10
1650354190000|2022-04-19 07:43:10|15113.56|14993.56|15113.99|14993.99|15114.06|14994.06|15113.25|14993.25|10
1650354200000|2022-04-19 07:43:20|15113.83|14993.83|15112.66|14992.66|15113.83|14993.83|15112.23|14992.23|10
1650354210000|2022-04-19 07:43:30|15112.13|14992.13|15112.13|14992.13|15112.51|14992.51|15112.13|14992.13|9
1650354220000|2022-04-19 07:43:40|15112.43|14992.43|15112.28|14992.28|15112.65|14992.65|15112.2|14992.2|9
1650354230000|2022-04-19 07:43:50|15112.3|14992.3|15113.5|14993.5|15113.74|14993.74|15112.26|14992.26|9
1650354240000|2022-04-19 07:44:00|15113.15|14993.15|15113.04|14993.04|15113.25|14993.25|15112.97|14992.97|10
1650354250000|2022-04-19 07:44:10|15112.92|14992.92|15113.67|14993.67|15113.67|14993.67|15112.55|14992.55|8
1650354260000|2022-04-19 07:44:20|15113.69|14993.69|15113.65|14993.65|15113.86|14993.86|15113.52|14993.52|10
1650354270000|2022-04-19 07:44:30|15113.88|14993.88|15114.25|14994.25|15114.25|14994.25|15113.72|14993.72|10
1650354280000|2022-04-19 07:44:40|15114.4|14994.4|15113.65|14993.65|15114.58|14994.58|15113.65|14993.65|8
1650354290000|2022-04-19 07:44:50|15113.61|14993.61|15114.09|14994.09|15114.11|14994.11|15113.6|14993.6|8
1650354300000|2022-04-19 07:45:00|15114.01|14994.01|15113.44|14993.44|15114.01|14994.01|15113.33|14993.33|10
1650354310000|2022-04-19 07:45:10|15113.42|14993.42|15111.19|14991.19|15113.5|14993.5|15111.19|14991.19|8
1650354320000|2022-04-19 07:45:20|15110.52|14990.52|15109.15|14989.15|15110.52|14990.52|15108.98|14988.98|10
1650354330000|2022-04-19 07:45:30|15108.96|14988.96|15107.86|14987.86|15108.96|14988.96|15107.53|14987.53|10
1650354340000|2022-04-19 07:45:40|15108.06|14988.06|15108.01|14988.01|15108.06|14988.06|15107.77|14987.77|10
1650354350000|2022-04-19 07:45:50|15107.85|14987.85|15109.55|14989.55|15109.55|14989.55|15107.85|14987.85|10
1650354360000|2022-04-19 07:46:00|15109.97|14989.97|15110.68|14990.68|15110.68|14990.68|15109.97|14989.97|10
1650354370000|2022-04-19 07:46:10|15110.92|14990.92|15113.51|14993.51|15113.51|14993.51|15110.92|14990.92|10
1650354380000|2022-04-19 07:46:20|15113.7|14993.7|15115.62|14995.62|15115.62|14995.62|15113.7|14993.7|10
1650354390000|2022-04-19 07:46:30|15115.91|14995.91|15117.57|14997.57|15117.57|14997.57|15115.64|14995.64|10
1650354400000|2022-04-19 07:46:40|15118.09|14998.09|15121.64|15001.64|15121.64|15001.64|15118.09|14998.09|10
1650354410000|2022-04-19 07:46:50|15121.55|15001.55|15122.94|15002.94|15122.94|15002.94|15121.55|15001.55|8
1650354420000|2022-04-19 07:47:00|15123.08|15003.08|15124.18|15004.18|15124.25|15004.25|15123.06|15003.06|9
1650354430000|2022-04-19 07:47:10|15124.24|15004.24|15124.6|15004.6|15124.65|15004.65|15124.2|15004.2|10
1650354440000|2022-04-19 07:47:20|15124.85|15004.85|15126.99|15006.99|15126.99|15006.99|15124.85|15004.85|10
1650354450000|2022-04-19 07:47:30|15127.68|15007.68|15127.89|15007.89|15127.94|15007.94|15127.44|15007.44|9
1650354460000|2022-04-19 07:47:40|15127.85|15007.85|15127.33|15007.33|15127.85|15007.85|15127.18|15007.18|6
1650354470000|2022-04-19 07:47:50|15127.31|15007.31|15126.79|15006.79|15127.31|15007.31|15126.53|15006.53|10
1650354480000|2022-04-19 07:48:00|15126.84|15006.84|15127.07|15007.07|15127.07|15007.07|15126.6|15006.6|9
1650354490000|2022-04-19 07:48:10|15126.92|15006.92|15126.67|15006.67|15127.58|15007.58|15126.67|15006.67|10
1650354500000|2022-04-19 07:48:20|15126.72|15006.72|15127.49|15007.49|15127.49|15007.49|15126.72|15006.72|8
1650354510000|2022-04-19 07:48:30|15127.74|15007.74|15127.9|15007.9|15127.9|15007.9|15127.54|15007.54|8
1650354520000|2022-04-19 07:48:40|15127.89|15007.89|15127.34|15007.34|15127.89|15007.89|15127.34|15007.34|7
1650354530000|2022-04-19 07:48:50|15127.28|15007.28|15127.05|15007.05|15127.38|15007.38|15126.8|15006.8|10
1650354540000|2022-04-19 07:49:00|15127|15007|15127.07|15007.07|15127.22|15007.22|15126.69|15006.69|9
1650354550000|2022-04-19 07:49:10|15126.87|15006.87|15126.57|15006.57|15126.96|15006.96|15126.57|15006.57|8
1650354560000|2022-04-19 07:49:20|15126.76|15006.76|15126.54|15006.54|15126.76|15006.76|15126.51|15006.51|9
1650354570000|2022-04-19 07:49:30|15127.51|15007.51|15127.43|15007.43|15127.66|15007.66|15127.21|15007.21|9
1650354580000|2022-04-19 07:49:40|15127.48|15007.48|15129.56|15009.56|15129.56|15009.56|15127.48|15007.48|9
1650354590000|2022-04-19 07:49:50|15129.9|15009.9|15131.18|15011.18|15131.18|15011.18|15129.9|15009.9|10
1650354600000|2022-04-19 07:50:00|15131.33|15011.33|15132.3|15012.3|15132.37|15012.37|15131.24|15011.24|10
1650354610000|2022-04-19 07:50:10|15132.42|15012.42|15133.66|15013.66|15134.17|15014.17|15132.42|15012.42|10
1650354620000|2022-04-19 07:50:20|15133.15|15013.15|15132.22|15012.22|15133.15|15013.15|15131.87|15011.87|10
1650354630000|2022-04-19 07:50:30|15131.91|15011.91|15133.15|15013.15|15133.31|15013.31|15131.84|15011.84|8
1650354640000|2022-04-19 07:50:40|15133.19|15013.19|15132.88|15012.88|15133.19|15013.19|15132.7|15012.7|8
1650354650000|2022-04-19 07:50:50|15132.78|15012.78|15132.9|15012.9|15133.05|15013.05|15132.78|15012.78|8
1650354660000|2022-04-19 07:51:00|15132.91|15012.91|15132.89|15012.89|15133.04|15013.04|15132.55|15012.55|10
1650354670000|2022-04-19 07:51:10|15132.71|15012.71|15129.48|15009.48|15132.71|15012.71|15129.48|15009.48|9
1650354680000|2022-04-19 07:51:20|15129.46|15009.46|15127.05|15007.05|15129.46|15009.46|15127.04|15007.04|10
1650354690000|2022-04-19 07:51:30|15126.58|15006.58|15124.96|15004.96|15126.58|15006.58|15124.96|15004.96|10
1650354700000|2022-04-19 07:51:40|15125.1|15005.1|15124.47|15004.47|15125.1|15005.1|15124.47|15004.47|10
1650354710000|2022-04-19 07:51:50|15124.14|15004.14|15123.73|15003.73|15124.24|15004.24|15123.73|15003.73|9
1650354720000|2022-04-19 07:52:00|15123.78|15003.78|15123.41|15003.41|15123.78|15003.78|15123.37|15003.37|9
1650354730000|2022-04-19 07:52:10|15123.49|15003.49|15122.24|15002.24|15123.49|15003.49|15122.24|15002.24|9
1650354740000|2022-04-19 07:52:20|15122.17|15002.17|15121.04|15001.04|15122.17|15002.17|15121.04|15001.04|10
1650354750000|2022-04-19 07:52:30|15120.02|15000.02|15120.44|15000.44|15121.26|15001.26|15119.95|14999.95|9
1650354760000|2022-04-19 07:52:40|15120.35|15000.35|15119.87|14999.87|15120.38|15000.38|15119.87|14999.87|8
1650354770000|2022-04-19 07:52:50|15119.84|14999.84|15120.06|15000.06|15120.06|15000.06|15119.73|14999.73|10
1650354780000|2022-04-19 07:53:00|15120.1|15000.1|15120.52|15000.52|15120.74|15000.74|15120.07|15000.07|10
1650354790000|2022-04-19 07:53:10|15120.45|15000.45|15120.46|15000.46|15120.49|15000.49|15120.37|15000.37|7
1650354800000|2022-04-19 07:53:20|15120.5|15000.5|15120.68|15000.68|15120.78|15000.78|15120.48|15000.48|6
1650354810000|2022-04-19 07:53:30|15120.76|15000.76|15120.67|15000.67|15120.86|15000.86|15120.6|15000.6|9
1650354820000|2022-04-19 07:53:40|15120.68|15000.68|15120.53|15000.53|15120.68|15000.68|15120.29|15000.29|8
1650354830000|2022-04-19 07:53:50|15120.56|15000.56|15120.59|15000.59|15120.59|15000.59|15120.35|15000.35|5
1650354840000|2022-04-19 07:54:00|15120.68|15000.68|15120.82|15000.82|15120.87|15000.87|15120.65|15000.65|8
1650354850000|2022-04-19 07:54:10|15120.65|15000.65|15120.26|15000.26|15120.65|15000.65|15120.16|15000.16|8
1650354860000|2022-04-19 07:54:20|15120.07|15000.07|15120.79|15000.79|15120.94|15000.94|15120.07|15000.07|9
1650354870000|2022-04-19 07:54:30|15120.94|15000.94|15120.92|15000.92|15121.13|15001.13|15120.47|15000.47|10
1650354880000|2022-04-19 07:54:40|15120.97|15000.97|15121.65|15001.65|15121.69|15001.69|15120.85|15000.85|9
1650354890000|2022-04-19 07:54:50|15121.76|15001.76|15120.69|15000.69|15121.76|15001.76|15120.65|15000.65|10
1650354900000|2022-04-19 07:55:00|15120.87|15000.87|15120.6|15000.6|15121.04|15001.04|15120.6|15000.6|10
1650354910000|2022-04-19 07:55:10|15120.93|15000.93|15121.72|15001.72|15121.72|15001.72|15120.91|15000.91|6
1650354920000|2022-04-19 07:55:20|15121.82|15001.82|15121.54|15001.54|15121.82|15001.82|15121.54|15001.54|5
1650354930000|2022-04-19 07:55:30|15121.42|15001.42|15122.36|15002.36|15122.44|15002.44|15121.42|15001.42|10
1650354940000|2022-04-19 07:55:40|15122.34|15002.34|15122.58|15002.58|15123.35|15003.35|15122.24|15002.24|9
1650354950000|2022-04-19 07:55:50|15122.69|15002.69|15123.1|15003.1|15123.1|15003.1|15122.53|15002.53|10
1650354960000|2022-04-19 07:56:00|15123.17|15003.17|15123.57|15003.57|15123.57|15003.57|15123.06|15003.06|9
1650354970000|2022-04-19 07:56:10|15123.56|15003.56|15123.13|15003.13|15123.63|15003.63|15123.03|15003.03|9
1650354980000|2022-04-19 07:56:20|15123.18|15003.18|15123.27|15003.27|15123.27|15003.27|15123.01|15003.01|6
1650354990000|2022-04-19 07:56:30|15123.28|15003.28|15123.64|15003.64|15123.78|15003.78|15123.27|15003.27|10
1650355000000|2022-04-19 07:56:40|15123.67|15003.67|15124.35|15004.35|15124.35|15004.35|15123.67|15003.67|9
1650355010000|2022-04-19 07:56:50|15124.38|15004.38|15124.75|15004.75|15124.76|15004.76|15124.28|15004.28|6
1650355020000|2022-04-19 07:57:00|15124.83|15004.83|15125.12|15005.12|15125.14|15005.14|15124.83|15004.83|6
1650355030000|2022-04-19 07:57:10|15125.1|15005.1|15124.83|15004.83|15125.15|15005.15|15124.67|15004.67|9
1650355040000|2022-04-19 07:57:20|15125.01|15005.01|15126.32|15006.32|15126.62|15006.62|15125.01|15005.01|10
1650355050000|2022-04-19 07:57:30|15126.26|15006.26|15127.01|15007.01|15127.01|15007.01|15126.26|15006.26|10
1650355060000|2022-04-19 07:57:40|15127.11|15007.11|15127.9|15007.9|15128.17|15008.17|15127.11|15007.11|8
1650355070000|2022-04-19 07:57:50|15127.89|15007.89|15128.17|15008.17|15128.37|15008.37|15127.84|15007.84|8
1650355080000|2022-04-19 07:58:00|15128.46|15008.46|15128.83|15008.83|15128.88|15008.88|15128.46|15008.46|7
1650355090000|2022-04-19 07:58:10|15128.87|15008.87|15130.42|15010.42|15130.49|15010.49|15128.87|15008.87|8
1650355100000|2022-04-19 07:58:20|15130.37|15010.37|15130.88|15010.88|15130.88|15010.88|15129.01|15009.01|10
1650355110000|2022-04-19 07:58:30|15131.06|15011.06|15133.58|15013.58|15133.64|15013.64|15131.05|15011.05|10
1650355120000|2022-04-19 07:58:40|15133.72|15013.72|15135.57|15015.57|15135.57|15015.57|15133.72|15013.72|10
1650355130000|2022-04-19 07:58:50|15135.81|15015.81|15137.28|15017.28|15137.33|15017.33|15135.81|15015.81|10
1650355140000|2022-04-19 07:59:00|15137.33|15017.33|15138.14|15018.14|15138.14|15018.14|15137.27|15017.27|8
1650355150000|2022-04-19 07:59:10|15138.76|15018.76|15140.56|15020.56|15140.56|15020.56|15138.76|15018.76|9
1650355160000|2022-04-19 07:59:20|15140.33|15020.33|15139.9|15019.9|15140.35|15020.35|15139.9|15019.9|9
1650355170000|2022-04-19 07:59:30|15139.62|15019.62|15139.68|15019.68|15139.81|15019.81|15139.33|15019.33|10
1650355180000|2022-04-19 07:59:40|15139.48|15019.48|15137.04|15017.04|15139.48|15019.48|15137.04|15017.04|10
1650355190000|2022-04-19 07:59:50|15136.93|15016.93|15135.84|15015.84|15137.01|15017.01|15135.84|15015.84|10
1650355200000|2022-04-19 08:00:00|15135.87|15015.87|15136.66|15016.66|15136.66|15016.66|15135.87|15015.87|8
1650355210000|2022-04-19 08:00:10|15136.44|15016.44|15136.82|15016.82|15137.01|15017.01|15136.27|15016.27|10
1650355220000|2022-04-19 08:00:20|15136.83|15016.83|15136.24|15016.24|15137.18|15017.18|15136.24|15016.24|10
1650355230000|2022-04-19 08:00:30|15135.65|15015.65|15133.2|15013.2|15135.65|15015.65|15133.2|15013.2|10
1650355240000|2022-04-19 08:00:40|15133.11|15013.11|15132.27|15012.27|15133.36|15013.36|15132.25|15012.25|10
1650355250000|2022-04-19 08:00:50|15132.33|15012.33|15133.13|15013.13|15133.13|15013.13|15132|15012|10
1650355260000|2022-04-19 08:01:00|15133.17|15013.17|15133.88|15013.88|15133.9|15013.9|15133.17|15013.17|9
1650355270000|2022-04-19 08:01:10|15133.73|15013.73|15134.71|15014.71|15134.71|15014.71|15133.73|15013.73|9
1650355280000|2022-04-19 08:01:20|15134.78|15014.78|15135.02|15015.02|15135.1|15015.1|15134.7|15014.7|8
1650355290000|2022-04-19 08:01:30|15135.14|15015.14|15136.83|15016.83|15137.17|15017.17|15135.14|15015.14|9
1650355300000|2022-04-19 08:01:40|15136.97|15016.97|15141.53|15021.53|15141.53|15021.53|15136.97|15016.97|10
1650355310000|2022-04-19 08:01:50|15141.8|15021.8|15143.58|15023.58|15143.67|15023.67|15141.77|15021.77|10
1650355320000|2022-04-19 08:02:00|15143.49|15023.49|15144.15|15024.15|15145.06|15025.06|15143.49|15023.49|10
1650355330000|2022-04-19 08:02:10|15144.19|15024.19|15145.33|15025.33|15145.55|15025.55|15144.19|15024.19|10
1650355340000|2022-04-19 08:02:20|15145.43|15025.43|15146.06|15026.06|15146.06|15026.06|15145.32|15025.32|10
1650355350000|2022-04-19 08:02:30|15146.66|15026.66|15148.67|15028.67|15148.67|15028.67|15146.64|15026.64|9
1650355360000|2022-04-19 08:02:40|15150.26|15030.26|15150.84|15030.84|15150.84|15030.84|15150.26|15030.26|9
1650355370000|2022-04-19 08:02:50|15152.05|15032.05|15153.25|15033.25|15153.31|15033.31|15152.05|15032.05|9
1650355380000|2022-04-19 08:03:00|15153.38|15033.38|15153.07|15033.07|15153.73|15033.73|15153.07|15033.07|9
1650355390000|2022-04-19 08:03:10|15153.11|15033.11|15151.36|15031.36|15153.41|15033.41|15151.28|15031.28|8
1650355400000|2022-04-19 08:03:20|15151.94|15031.94|15152.09|15032.09|15152.27|15032.27|15151.8|15031.8|8
1650355410000|2022-04-19 08:03:30|15151.9|15031.9|15152.92|15032.92|15152.92|15032.92|15151.89|15031.89|9
1650355420000|2022-04-19 08:03:40|15152.93|15032.93|15153.46|15033.46|15153.52|15033.52|15152.93|15032.93|10
1650355430000|2022-04-19 08:03:50|15153.63|15033.63|15154.42|15034.42|15154.43|15034.43|15153.63|15033.63|8
1650355440000|2022-04-19 08:04:00|15154.47|15034.47|15156.04|15036.04|15156.04|15036.04|15153.83|15033.83|9
1650355450000|2022-04-19 08:04:10|15156.11|15036.11|15154.57|15034.57|15156.11|15036.11|15154.57|15034.57|10
1650355460000|2022-04-19 08:04:20|15154.69|15034.69|15155.02|15035.02|15155.29|15035.29|15154.47|15034.47|10
1650355470000|2022-04-19 08:04:30|15155.33|15035.33|15155.9|15035.9|15155.9|15035.9|15155.21|15035.21|10
1650355480000|2022-04-19 08:04:40|15155.95|15035.95|15155.98|15035.98|15155.98|15035.98|15155.64|15035.64|9
1650355490000|2022-04-19 08:04:50|15155.97|15035.97|15155.73|15035.73|15156.09|15036.09|15155.73|15035.73|8
1650355500000|2022-04-19 08:05:00|15155.76|15035.76|15155.75|15035.75|15156|15036|15155.61|15035.61|10
1650355510000|2022-04-19 08:05:10|15155.84|15035.84|15156.35|15036.35|15156.35|15036.35|15155.84|15035.84|10
1650355520000|2022-04-19 08:05:20|15156.45|15036.45|15156.66|15036.66|15156.72|15036.72|15156.45|15036.45|8
1650355530000|2022-04-19 08:05:30|15156.63|15036.63|15156.97|15036.97|15156.97|15036.97|15156.63|15036.63|10
1650355540000|2022-04-19 08:05:40|15156.92|15036.92|15155.7|15035.7|15157.03|15037.03|15155.7|15035.7|10
1650355550000|2022-04-19 08:05:50|15155.68|15035.68|15154.2|15034.2|15155.68|15035.68|15154.07|15034.07|9
1650355560000|2022-04-19 08:06:00|15154.07|15034.07|15154.77|15034.77|15154.9|15034.9|15153.34|15033.34|10
1650355570000|2022-04-19 08:06:10|15154.42|15034.42|15153.73|15033.73|15154.59|15034.59|15153.44|15033.44|10
1650355580000|2022-04-19 08:06:20|15153.65|15033.65|15155.3|15035.3|15155.66|15035.66|15153.65|15033.65|10
1650355590000|2022-04-19 08:06:30|15155.01|15035.01|15154.51|15034.51|15155.06|15035.06|15154.51|15034.51|9
1650355600000|2022-04-19 08:06:40|15154.78|15034.78|15155.2|15035.2|15155.2|15035.2|15154.66|15034.66|8
1650355610000|2022-04-19 08:06:50|15155.03|15035.03|15154.65|15034.65|15155.22|15035.22|15154.65|15034.65|10
1650355620000|2022-04-19 08:07:00|15154.98|15034.98|15154.92|15034.92|15154.98|15034.98|15154.64|15034.64|7
1650355630000|2022-04-19 08:07:10|15155.08|15035.08|15154.87|15034.87|15155.12|15035.12|15154.72|15034.72|9
1650355640000|2022-04-19 08:07:20|15154.7|15034.7|15154.62|15034.62|15154.94|15034.94|15154.43|15034.43|10
1650355650000|2022-04-19 08:07:30|15154.63|15034.63|15154.94|15034.94|15154.94|15034.94|15154.61|15034.61|6
1650355660000|2022-04-19 08:07:40|15154.96|15034.96|15155.16|15035.16|15155.34|15035.34|15154.96|15034.96|9
1650355670000|2022-04-19 08:07:50|15155.21|15035.21|15158.13|15038.13|15158.13|15038.13|15155.21|15035.21|9
1650355680000|2022-04-19 08:08:00|15158.27|15038.27|15158.43|15038.43|15158.84|15038.84|15158.24|15038.24|9
1650355690000|2022-04-19 08:08:10|15158.71|15038.71|15159.19|15039.19|15159.22|15039.22|15158.63|15038.63|10
1650355700000|2022-04-19 08:08:20|15160.07|15040.07|15160.8|15040.8|15160.8|15040.8|15159.93|15039.93|10
1650355710000|2022-04-19 08:08:30|15160.91|15040.91|15161.15|15041.15|15161.15|15041.15|15160.91|15040.91|10
1650355720000|2022-04-19 08:08:40|15161.09|15041.09|15160.66|15040.66|15161.09|15041.09|15160.49|15040.49|9
1650355730000|2022-04-19 08:08:50|15160.72|15040.72|15161.55|15041.55|15161.66|15041.66|15160.72|15040.72|9
1650355740000|2022-04-19 08:09:00|15161.6|15041.6|15162.27|15042.27|15162.27|15042.27|15161.6|15041.6|8
1650355750000|2022-04-19 08:09:10|15162.26|15042.26|15162.73|15042.73|15162.73|15042.73|15161.94|15041.94|9
1650355760000|2022-04-19 08:09:20|15163.41|15043.41|15164.54|15044.54|15164.54|15044.54|15163.41|15043.41|10
1650355770000|2022-04-19 08:09:30|15164.39|15044.39|15164.47|15044.47|15164.52|15044.52|15164.02|15044.02|10
1650355780000|2022-04-19 08:09:40|15164.68|15044.68|15164.59|15044.59|15164.82|15044.82|15164.38|15044.38|10
1650355790000|2022-04-19 08:09:50|15164.69|15044.69|15165.35|15045.35|15165.35|15045.35|15164.69|15044.69|7
1650355800000|2022-04-19 08:10:00|15165.51|15045.51|15166.94|15046.94|15166.94|15046.94|15165.4|15045.4|8
1650355810000|2022-04-19 08:10:10|15167.23|15047.23|15165.15|15045.15|15167.39|15047.39|15165.15|15045.15|10
1650355820000|2022-04-19 08:10:20|15164.96|15044.96|15164.68|15044.68|15165.06|15045.06|15164.65|15044.65|10
1650355830000|2022-04-19 08:10:30|15164.5|15044.5|15165.18|15045.18|15165.22|15045.22|15164.5|15044.5|9
1650355840000|2022-04-19 08:10:40|15165.24|15045.24|15163.99|15043.99|15165.33|15045.33|15163.99|15043.99|10
1650355850000|2022-04-19 08:10:50|15163.9|15043.9|15164.49|15044.49|15164.69|15044.69|15163.9|15043.9|10
1650355860000|2022-04-19 08:11:00|15164.23|15044.23|15166.16|15046.16|15166.16|15046.16|15164.23|15044.23|9
1650355870000|2022-04-19 08:11:10|15166.13|15046.13|15166.43|15046.43|15166.48|15046.48|15166.07|15046.07|10
1650355880000|2022-04-19 08:11:20|15166.69|15046.69|15171.66|15051.66|15171.66|15051.66|15166.45|15046.45|10
1650355890000|2022-04-19 08:11:30|15172.46|15052.46|15174.23|15054.23|15174.6|15054.6|15172.46|15052.46|10
1650355900000|2022-04-19 08:11:40|15174.65|15054.65|15173.69|15053.69|15174.86|15054.86|15173.69|15053.69|10
1650355910000|2022-04-19 08:11:50|15173.97|15053.97|15173.82|15053.82|15173.97|15053.97|15173.68|15053.68|10
1650355920000|2022-04-19 08:12:00|15173.92|15053.92|15175.31|15055.31|15175.47|15055.47|15173.92|15053.92|10
1650355930000|2022-04-19 08:12:10|15175.45|15055.45|15175.95|15055.95|15175.95|15055.95|15175.26|15055.26|10
1650355940000|2022-04-19 08:12:20|15176.24|15056.24|15175.77|15055.77|15176.24|15056.24|15175.77|15055.77|10
1650355950000|2022-04-19 08:12:30|15175.23|15055.23|15174.71|15054.71|15175.23|15055.23|15174.69|15054.69|10
1650355960000|2022-04-19 08:12:40|15174.6|15054.6|15172.77|15052.77|15174.6|15054.6|15172.77|15052.77|9
1650355970000|2022-04-19 08:12:50|15173.01|15053.01|15172.91|15052.91|15173.01|15053.01|15172.79|15052.79|10
1650355980000|2022-04-19 08:13:00|15172.96|15052.96|15174.58|15054.58|15174.58|15054.58|15172.93|15052.93|10
1650355990000|2022-04-19 08:13:10|15174.72|15054.72|15174.58|15054.58|15174.72|15054.72|15174.27|15054.27|10
1650356000000|2022-04-19 08:13:20|15174.65|15054.65|15175.35|15055.35|15175.47|15055.47|15174.65|15054.65|9
1650356010000|2022-04-19 08:13:30|15175.24|15055.24|15175.31|15055.31|15175.57|15055.57|15175.03|15055.03|10
1650356020000|2022-04-19 08:13:40|15175.14|15055.14|15175.14|15055.14|15175.45|15055.45|15175.14|15055.14|10
1650356030000|2022-04-19 08:13:50|15175.4|15055.4|15174.63|15054.63|15175.4|15055.4|15174.63|15054.63|10
1650356040000|2022-04-19 08:14:00|15174.9|15054.9|15175.03|15055.03|15175.38|15055.38|15174.87|15054.87|10
1650356050000|2022-04-19 08:14:10|15175.13|15055.13|15174.67|15054.67|15175.13|15055.13|15174.67|15054.67|10
1650356060000|2022-04-19 08:14:20|15174.58|15054.58|15174.22|15054.22|15174.58|15054.58|15174.18|15054.18|8
1650356070000|2022-04-19 08:14:30|15174.18|15054.18|15172.94|15052.94|15174.18|15054.18|15172.8|15052.8|9
1650356080000|2022-04-19 08:14:40|15172.89|15052.89|15172.52|15052.52|15173.43|15053.43|15172.52|15052.52|10
1650356090000|2022-04-19 08:14:50|15172.29|15052.29|15170.99|15050.99|15172.49|15052.49|15170.99|15050.99|9
1650356100000|2022-04-19 08:15:00|15170.46|15050.46|15168.71|15048.71|15170.46|15050.46|15168.71|15048.71|9
1650356110000|2022-04-19 08:15:10|15168.73|15048.73|15170.21|15050.21|15170.21|15050.21|15168.73|15048.73|10
1650356120000|2022-04-19 08:15:20|15169.94|15049.94|15170.47|15050.47|15170.47|15050.47|15169.94|15049.94|7
1650356130000|2022-04-19 08:15:30|15170.54|15050.54|15171.34|15051.34|15171.58|15051.58|15170.54|15050.54|9
1650356140000|2022-04-19 08:15:40|15171.3|15051.3|15172.08|15052.08|15172.32|15052.32|15171.3|15051.3|10
1650356150000|2022-04-19 08:15:50|15172.52|15052.52|15173.01|15053.01|15173.01|15053.01|15172.52|15052.52|10
1650356160000|2022-04-19 08:16:00|15172.87|15052.87|15173.93|15053.93|15173.93|15053.93|15172.87|15052.87|9
1650356170000|2022-04-19 08:16:10|15173.9|15053.9|15174.01|15054.01|15174.53|15054.53|15173.73|15053.73|9
1650356180000|2022-04-19 08:16:20|15174.15|15054.15|15174.56|15054.56|15174.74|15054.74|15174.15|15054.15|9
1650356190000|2022-04-19 08:16:30|15174.26|15054.26|15175.82|15055.82|15175.9|15055.9|15174.26|15054.26|10
1650356200000|2022-04-19 08:16:40|15175.8|15055.8|15176.6|15056.6|15176.6|15056.6|15175.8|15055.8|10
1650356210000|2022-04-19 08:16:50|15177.14|15057.14|15177.46|15057.46|15177.46|15057.46|15176.74|15056.74|10
1650356220000|2022-04-19 08:17:00|15177.37|15057.37|15178.3|15058.3|15178.3|15058.3|15177.34|15057.34|10
1650356230000|2022-04-19 08:17:10|15178.57|15058.57|15180.18|15060.18|15180.24|15060.24|15178.57|15058.57|10
1650356240000|2022-04-19 08:17:20|15180.21|15060.21|15182.57|15062.57|15182.62|15062.62|15180.21|15060.21|10
1650356250000|2022-04-19 08:17:30|15182.55|15062.55|15184.02|15064.02|15184.49|15064.49|15182.55|15062.55|10
1650356260000|2022-04-19 08:17:40|15184.03|15064.03|15182.81|15062.81|15184.44|15064.44|15182.81|15062.81|8
1650356270000|2022-04-19 08:17:50|15182.76|15062.76|15183.29|15063.29|15183.58|15063.58|15182.76|15062.76|10
1650356280000|2022-04-19 08:18:00|15183.47|15063.47|15184.26|15064.26|15184.38|15064.38|15183.47|15063.47|10
1650356290000|2022-04-19 08:18:10|15184.44|15064.44|15184.62|15064.62|15184.86|15064.86|15184.36|15064.36|10
1650356300000|2022-04-19 08:18:20|15184.61|15064.61|15184.72|15064.72|15184.97|15064.97|15184.49|15064.49|8
1650356310000|2022-04-19 08:18:30|15184.74|15064.74|15183.87|15063.87|15184.93|15064.93|15183.87|15063.87|10
1650356320000|2022-04-19 08:18:40|15183.86|15063.86|15182.46|15062.46|15183.86|15063.86|15182.46|15062.46|7
1650356330000|2022-04-19 08:18:50|15182.5|15062.5|15184.27|15064.27|15184.27|15064.27|15182.5|15062.5|10
1650356340000|2022-04-19 08:19:00|15184.51|15064.51|15184.54|15064.54|15184.54|15064.54|15184.22|15064.22|9
1650356350000|2022-04-19 08:19:10|15184.4|15064.4|15183.39|15063.39|15184.4|15064.4|15182.61|15062.61|10
1650356360000|2022-04-19 08:19:20|15182.98|15062.98|15180.11|15060.11|15182.98|15062.98|15180.11|15060.11|10
1650356370000|2022-04-19 08:19:30|15180|15060|15179.94|15059.94|15180.38|15060.38|15179.87|15059.87|10
1650356380000|2022-04-19 08:19:40|15179.92|15059.92|15179.1|15059.1|15179.92|15059.92|15178.98|15058.98|9
1650356390000|2022-04-19 08:19:50|15179.3|15059.3|15178.69|15058.69|15179.3|15059.3|15178.69|15058.69|8
1650356400000|2022-04-19 08:20:00|15178.44|15058.44|15174.99|15054.99|15178.63|15058.63|15174.99|15054.99|10
1650356410000|2022-04-19 08:20:10|15174.13|15054.13|15169.8|15049.8|15174.13|15054.13|15169.69|15049.69|9
1650356420000|2022-04-19 08:20:20|15169.29|15049.29|15169.19|15049.19|15169.35|15049.35|15169.13|15049.13|10
1650356430000|2022-04-19 08:20:30|15169.15|15049.15|15169.01|15049.01|15169.41|15049.41|15169|15049|7
1650356440000|2022-04-19 08:20:40|15169.06|15049.06|15168|15048|15169.06|15049.06|15168|15048|10
1650356450000|2022-04-19 08:20:50|15168.11|15048.11|15168.25|15048.25|15168.28|15048.28|15167.85|15047.85|10
1650356460000|2022-04-19 08:21:00|15168.29|15048.29|15166.98|15046.98|15168.29|15048.29|15166.98|15046.98|8
1650356470000|2022-04-19 08:21:10|15167|15047|15167.09|15047.09|15167.19|15047.19|15167|15047|7
1650356480000|2022-04-19 08:21:20|15166.83|15046.83|15167.8|15047.8|15167.94|15047.94|15166.83|15046.83|7
1650356490000|2022-04-19 08:21:30|15168.16|15048.16|15170.62|15050.62|15170.77|15050.77|15168.16|15048.16|8
1650356500000|2022-04-19 08:21:40|15170.79|15050.79|15170.98|15050.98|15171.09|15051.09|15170.68|15050.68|9
1650356510000|2022-04-19 08:21:50|15171.01|15051.01|15170.21|15050.21|15171.01|15051.01|15170.13|15050.13|8
1650356520000|2022-04-19 08:22:00|15170.23|15050.23|15171.79|15051.79|15171.79|15051.79|15170.15|15050.15|9
1650356530000|2022-04-19 08:22:10|15171.78|15051.78|15171.77|15051.77|15172|15052|15171.67|15051.67|10
1650356540000|2022-04-19 08:22:20|15171.91|15051.91|15173.65|15053.65|15173.65|15053.65|15171.91|15051.91|9
1650356550000|2022-04-19 08:22:30|15173.61|15053.61|15174.88|15054.88|15174.91|15054.91|15173.61|15053.61|10
1650356560000|2022-04-19 08:22:40|15174.83|15054.83|15174.85|15054.85|15174.85|15054.85|15174.61|15054.61|10
1650356570000|2022-04-19 08:22:50|15175.06|15055.06|15174.82|15054.82|15175.24|15055.24|15174.63|15054.63|10
1650356580000|2022-04-19 08:23:00|15175.09|15055.09|15175.05|15055.05|15175.15|15055.15|15174.78|15054.78|10
1650356590000|2022-04-19 08:23:10|15175.08|15055.08|15174.79|15054.79|15175.6|15055.6|15174.79|15054.79|9
1650356600000|2022-04-19 08:23:20|15176.43|15056.43|15181|15061|15181|15061|15176.43|15056.43|10
1650356610000|2022-04-19 08:23:30|15182.2|15062.2|15185.47|15065.47|15185.71|15065.71|15182.2|15062.2|10
1650356620000|2022-04-19 08:23:40|15185.76|15065.76|15186.19|15066.19|15186.42|15066.42|15185.63|15065.63|10
1650356630000|2022-04-19 08:23:50|15186.31|15066.31|15186.72|15066.72|15186.85|15066.85|15186.31|15066.31|8
1650356640000|2022-04-19 08:24:00|15186.89|15066.89|15187.05|15067.05|15187.18|15067.18|15186.89|15066.89|10
1650356650000|2022-04-19 08:24:10|15187.1|15067.1|15187|15067|15188.09|15068.09|15187|15067|10
1650356660000|2022-04-19 08:24:20|15186.6|15066.6|15186.49|15066.49|15186.69|15066.69|15186.49|15066.49|8
1650356670000|2022-04-19 08:24:30|15186.57|15066.57|15186.45|15066.45|15186.57|15066.57|15186.16|15066.16|8
1650356680000|2022-04-19 08:24:40|15186.44|15066.44|15186.65|15066.65|15186.65|15066.65|15186.29|15066.29|9
1650356690000|2022-04-19 08:24:50|15186.62|15066.62|15187.31|15067.31|15187.38|15067.38|15186.44|15066.44|7
1650356700000|2022-04-19 08:25:00|15187.4|15067.4|15187.9|15067.9|15187.9|15067.9|15187.4|15067.4|8
1650356710000|2022-04-19 08:25:10|15187.94|15067.94|15189.8|15069.8|15189.84|15069.84|15187.65|15067.65|10
1650356720000|2022-04-19 08:25:20|15189.75|15069.75|15188.64|15068.64|15189.75|15069.75|15188.64|15068.64|9
1650356730000|2022-04-19 08:25:30|15188.65|15068.65|15189.64|15069.64|15189.66|15069.66|15188.48|15068.48|10
1650356740000|2022-04-19 08:25:40|15189.54|15069.54|15189.72|15069.72|15189.72|15069.72|15189.39|15069.39|8
1650356750000|2022-04-19 08:25:50|15189.73|15069.73|15188.74|15068.74|15189.73|15069.73|15188.71|15068.71|9
1650356760000|2022-04-19 08:26:00|15188.08|15068.08|15188.35|15068.35|15188.44|15068.44|15187.51|15067.51|10
1650356770000|2022-04-19 08:26:10|15188.26|15068.26|15187.54|15067.54|15188.26|15068.26|15187.51|15067.51|10
1650356780000|2022-04-19 08:26:20|15187.47|15067.47|15187.64|15067.64|15187.93|15067.93|15187.43|15067.43|9
1650356790000|2022-04-19 08:26:30|15187.84|15067.84|15187.13|15067.13|15187.84|15067.84|15187.13|15067.13|8
1650356800000|2022-04-19 08:26:40|15187.73|15067.73|15190.93|15070.93|15192|15072|15187.73|15067.73|10
1650356810000|2022-04-19 08:26:50|15191.11|15071.11|15193.12|15073.12|15193.12|15073.12|15191.11|15071.11|9
1650356820000|2022-04-19 08:27:00|15192.82|15072.82|15193.89|15073.89|15193.99|15073.99|15192.67|15072.67|10
1650356830000|2022-04-19 08:27:10|15193.93|15073.93|15193.73|15073.73|15194.14|15074.14|15193.73|15073.73|9
1650356840000|2022-04-19 08:27:20|15193.58|15073.58|15193.39|15073.39|15193.65|15073.65|15192.78|15072.78|9
1650356850000|2022-04-19 08:27:30|15193.62|15073.62|15193.99|15073.99|15194|15074|15193.47|15073.47|9
1650356860000|2022-04-19 08:27:40|15193.91|15073.91|15193.77|15073.77|15194.45|15074.45|15193.71|15073.71|10
1650356870000|2022-04-19 08:27:50|15193.37|15073.37|15192.51|15072.51|15193.47|15073.47|15192.51|15072.51|9
1650356880000|2022-04-19 08:28:00|15192.44|15072.44|15192.75|15072.75|15193.13|15073.13|15192.44|15072.44|10
1650356890000|2022-04-19 08:28:10|15193.09|15073.09|15191.9|15071.9|15193.12|15073.12|15191.9|15071.9|9
1650356900000|2022-04-19 08:28:20|15191.84|15071.84|15191.4|15071.4|15191.84|15071.84|15191.26|15071.26|7
1650356910000|2022-04-19 08:28:30|15191.68|15071.68|15191.77|15071.77|15191.77|15071.77|15191.45|15071.45|9
1650356920000|2022-04-19 08:28:40|15191.73|15071.73|15191.52|15071.52|15192.03|15072.03|15191.52|15071.52|9
1650356930000|2022-04-19 08:28:50|15191.75|15071.75|15194.26|15074.26|15194.26|15074.26|15191.75|15071.75|10
1650356940000|2022-04-19 08:29:00|15194.38|15074.38|15194.74|15074.74|15194.77|15074.77|15194.25|15074.25|10
1650356950000|2022-04-19 08:29:10|15194.43|15074.43|15194.72|15074.72|15194.72|15074.72|15194.27|15074.27|9
1650356960000|2022-04-19 08:29:20|15194.81|15074.81|15194.12|15074.12|15194.81|15074.81|15193.99|15073.99|9
1650356970000|2022-04-19 08:29:30|15193.98|15073.98|15193.29|15073.29|15194.11|15074.11|15193.29|15073.29|10
1650356980000|2022-04-19 08:29:40|15193.25|15073.25|15193.43|15073.43|15193.72|15073.72|15193.18|15073.18|9
1650356990000|2022-04-19 08:29:50|15193.42|15073.42|15193.79|15073.79|15193.81|15073.81|15193.42|15073.42|10
1650357000000|2022-04-19 08:30:00|15193.76|15073.76|15194.84|15074.84|15195|15075|15193.76|15073.76|9
1650357010000|2022-04-19 08:30:10|15194.5|15074.5|15195.39|15075.39|15195.39|15075.39|15194.15|15074.15|10
1650357020000|2022-04-19 08:30:20|15195.44|15075.44|15196.14|15076.14|15196.14|15076.14|15195.39|15075.39|8
1650357030000|2022-04-19 08:30:30|15196.22|15076.22|15195.86|15075.86|15196.49|15076.49|15195.86|15075.86|10
1650357040000|2022-04-19 08:30:40|15195.94|15075.94|15196.2|15076.2|15196.32|15076.32|15195.94|15075.94|10
1650357050000|2022-04-19 08:30:50|15196.4|15076.4|15196.37|15076.37|15196.4|15076.4|15195.83|15075.83|9
1650357060000|2022-04-19 08:31:00|15196.48|15076.48|15196.95|15076.95|15196.95|15076.95|15196.43|15076.43|8
1650357070000|2022-04-19 08:31:10|15197.96|15077.96|15200.38|15080.38|15200.38|15080.38|15197.96|15077.96|10
1650357080000|2022-04-19 08:31:20|15200.6|15080.6|15202.33|15082.33|15202.33|15082.33|15200.6|15080.6|10
1650357090000|2022-04-19 08:31:30|15202.1|15082.1|15202.57|15082.57|15203.14|15083.14|15202.1|15082.1|10
1650357100000|2022-04-19 08:31:40|15202.56|15082.56|15202.96|15082.96|15202.96|15082.96|15202.42|15082.42|10
1650357110000|2022-04-19 08:31:50|15202.93|15082.93|15203.57|15083.57|15203.71|15083.71|15202.93|15082.93|9
1650357120000|2022-04-19 08:32:00|15204.2|15084.2|15205.06|15085.06|15205.46|15085.46|15204.2|15084.2|10
1650357130000|2022-04-19 08:32:10|15204.99|15084.99|15205.9|15085.9|15205.9|15085.9|15204.68|15084.68|10
1650357140000|2022-04-19 08:32:20|15206.4|15086.4|15206.75|15086.75|15207.06|15087.06|15206.4|15086.4|9
1650357150000|2022-04-19 08:32:30|15207.38|15087.38|15206.22|15086.22|15207.38|15087.38|15206.1|15086.1|10
1650357160000|2022-04-19 08:32:40|15206.56|15086.56|15206.25|15086.25|15206.56|15086.56|15206.21|15086.21|7
1650357170000|2022-04-19 08:32:50|15206.71|15086.71|15209.33|15089.33|15209.33|15089.33|15206.71|15086.71|10
1650357180000|2022-04-19 08:33:00|15209.36|15089.36|15208.75|15088.75|15209.36|15089.36|15208.75|15088.75|10
1650357190000|2022-04-19 08:33:10|15208.77|15088.77|15207.08|15087.08|15208.77|15088.77|15207.08|15087.08|8
1650357200000|2022-04-19 08:33:20|15207.06|15087.06|15205.88|15085.88|15207.06|15087.06|15205.88|15085.88|10
1650357210000|2022-04-19 08:33:30|15205.84|15085.84|15205.76|15085.76|15205.84|15085.84|15205.76|15085.76|8
1650357220000|2022-04-19 08:33:40|15205.56|15085.56|15205.46|15085.46|15205.7|15085.7|15205.41|15085.41|10
1650357230000|2022-04-19 08:33:50|15205.32|15085.32|15205.38|15085.38|15205.38|15085.38|15205.16|15085.16|9
1650357240000|2022-04-19 08:34:00|15204.68|15084.68|15203.7|15083.7|15204.68|15084.68|15203.65|15083.65|9
1650357250000|2022-04-19 08:34:10|15203.44|15083.44|15203.35|15083.35|15203.61|15083.61|15203.35|15083.35|10
1650357260000|2022-04-19 08:34:20|15203.25|15083.25|15203.93|15083.93|15203.93|15083.93|15203.13|15083.13|9
1650357270000|2022-04-19 08:34:30|15204.11|15084.11|15203.16|15083.16|15204.11|15084.11|15203.09|15083.09|10
1650357280000|2022-04-19 08:34:40|15203.13|15083.13|15202.46|15082.46|15203.17|15083.17|15202.42|15082.42|10
1650357290000|2022-04-19 08:34:50|15202.17|15082.17|15200.42|15080.42|15202.17|15082.17|15200.42|15080.42|9
1650357300000|2022-04-19 08:35:00|15200.38|15080.38|15199.65|15079.65|15200.39|15080.39|15199.65|15079.65|8
1650357310000|2022-04-19 08:35:10|15199.5|15079.5|15199.33|15079.33|15199.62|15079.62|15199.16|15079.16|10
1650357320000|2022-04-19 08:35:20|15199.23|15079.23|15198.97|15078.97|15199.31|15079.31|15198.78|15078.78|9
1650357330000|2022-04-19 08:35:30|15198.82|15078.82|15198.87|15078.87|15198.98|15078.98|15198.45|15078.45|10
1650357340000|2022-04-19 08:35:40|15199.07|15079.07|15199.84|15079.84|15199.85|15079.85|15198.98|15078.98|9
1650357350000|2022-04-19 08:35:50|15199.98|15079.98|15200.45|15080.45|15200.63|15080.63|15199.98|15079.98|9
1650357360000|2022-04-19 08:36:00|15201.56|15081.56|15204.44|15084.44|15204.44|15084.44|15201.56|15081.56|10
1650357370000|2022-04-19 08:36:10|15204.34|15084.34|15206.05|15086.05|15206.35|15086.35|15204.34|15084.34|10
1650357380000|2022-04-19 08:36:20|15206.23|15086.23|15206.23|15086.23|15206.4|15086.4|15205.99|15085.99|9
1650357390000|2022-04-19 08:36:30|15206.45|15086.45|15206.86|15086.86|15207.15|15087.15|15206.37|15086.37|10
1650357400000|2022-04-19 08:36:40|15207.41|15087.41|15207.52|15087.52|15207.55|15087.55|15207.37|15087.37|9
1650357410000|2022-04-19 08:36:50|15207.73|15087.73|15207.43|15087.43|15207.73|15087.73|15207.32|15087.32|8
1650357420000|2022-04-19 08:37:00|15207.38|15087.38|15206.9|15086.9|15207.38|15087.38|15206.9|15086.9|8
1650357430000|2022-04-19 08:37:10|15206.81|15086.81|15207.27|15087.27|15207.29|15087.29|15206.81|15086.81|10
1650357440000|2022-04-19 08:37:20|15207.9|15087.9|15208.03|15088.03|15208.03|15088.03|15207.3|15087.3|10
1650357450000|2022-04-19 08:37:30|15208.02|15088.02|15207.77|15087.77|15208.08|15088.08|15207.4|15087.4|8
1650357460000|2022-04-19 08:37:40|15207.67|15087.67|15208.25|15088.25|15208.25|15088.25|15207.25|15087.25|10
1650357470000|2022-04-19 08:37:50|15208.66|15088.66|15210.01|15090.01|15210.05|15090.05|15208.66|15088.66|9
1650357480000|2022-04-19 08:38:00|15210.12|15090.12|15210.05|15090.05|15211.06|15091.06|15210.05|15090.05|7
1650357490000|2022-04-19 08:38:10|15210.23|15090.23|15209.04|15089.04|15210.23|15090.23|15208.97|15088.97|9
1650357500000|2022-04-19 08:38:20|15209.42|15089.42|15209.44|15089.44|15209.65|15089.65|15209.38|15089.38|9
1650357510000|2022-04-19 08:38:30|15209.28|15089.28|15209.53|15089.53|15209.7|15089.7|15209.15|15089.15|10
1650357520000|2022-04-19 08:38:40|15209.4|15089.4|15209.29|15089.29|15209.75|15089.75|15209.29|15089.29|10
1650357530000|2022-04-19 08:38:50|15209.27|15089.27|15209.1|15089.1|15209.28|15089.28|15209.1|15089.1|8
1650357540000|2022-04-19 08:39:00|15209|15089|15208.6|15088.6|15209.16|15089.16|15208.6|15088.6|10
1650357550000|2022-04-19 08:39:10|15208.63|15088.63|15208.14|15088.14|15209.11|15089.11|15208.14|15088.14|10
1650357560000|2022-04-19 08:39:20|15207.5|15087.5|15205.12|15085.12|15207.5|15087.5|15205.12|15085.12|10
1650357570000|2022-04-19 08:39:30|15205.03|15085.03|15204.55|15084.55|15205.22|15085.22|15204.39|15084.39|10
1650357580000|2022-04-19 08:39:40|15204.65|15084.65|15204.63|15084.63|15204.97|15084.97|15204.53|15084.53|10
1650357590000|2022-04-19 08:39:50|15204.7|15084.7|15205.02|15085.02|15205.14|15085.14|15204.7|15084.7|8
1650357600000|2022-04-19 08:40:00|15205.14|15085.14|15204.55|15084.55|15205.14|15085.14|15204.55|15084.55|10
1650357610000|2022-04-19 08:40:10|15204.29|15084.29|15203.82|15083.82|15204.4|15084.4|15203.5|15083.5|10
1650357620000|2022-04-19 08:40:20|15203.83|15083.83|15200.93|15080.93|15203.83|15083.83|15200.93|15080.93|10
1650357630000|2022-04-19 08:40:30|15200.62|15080.62|15198.81|15078.81|15200.62|15080.62|15198.81|15078.81|9
1650357640000|2022-04-19 08:40:40|15198.74|15078.74|15197.17|15077.17|15198.74|15078.74|15197.17|15077.17|9
1650357650000|2022-04-19 08:40:50|15196.84|15076.84|15195.38|15075.38|15196.84|15076.84|15195.38|15075.38|10
1650357660000|2022-04-19 08:41:00|15195.2|15075.2|15194.26|15074.26|15195.2|15075.2|15194.2|15074.2|10
1650357670000|2022-04-19 08:41:10|15194.32|15074.32|15193.03|15073.03|15194.32|15074.32|15192.93|15072.93|10
1650357680000|2022-04-19 08:41:20|15192.54|15072.54|15191.55|15071.55|15192.57|15072.57|15191.53|15071.53|10
1650357690000|2022-04-19 08:41:30|15191.34|15071.34|15190.78|15070.78|15191.34|15071.34|15190.72|15070.72|9
1650357700000|2022-04-19 08:41:40|15190.84|15070.84|15190.64|15070.64|15190.86|15070.86|15190.64|15070.64|7
1650357710000|2022-04-19 08:41:50|15190.61|15070.61|15188.9|15068.9|15190.61|15070.61|15188.6|15068.6|9
1650357720000|2022-04-19 08:42:00|15188.92|15068.92|15189.4|15069.4|15189.4|15069.4|15188.92|15068.92|10
1650357730000|2022-04-19 08:42:10|15189.43|15069.43|15189.9|15069.9|15189.9|15069.9|15189.31|15069.31|10
1650357740000|2022-04-19 08:42:20|15190.27|15070.27|15192.58|15072.58|15192.58|15072.58|15190.27|15070.27|9
1650357750000|2022-04-19 08:42:30|15192.84|15072.84|15193.28|15073.28|15193.37|15073.37|15192.84|15072.84|10
1650357760000|2022-04-19 08:42:40|15192.41|15072.41|15193.82|15073.82|15193.82|15073.82|15192.1|15072.1|10
1650357770000|2022-04-19 08:42:50|15193.93|15073.93|15192.28|15072.28|15193.93|15073.93|15192.23|15072.23|10
1650357780000|2022-04-19 08:43:00|15192.24|15072.24|15190.9|15070.9|15192.24|15072.24|15190.9|15070.9|10
1650357790000|2022-04-19 08:43:10|15190.77|15070.77|15190.55|15070.55|15191.34|15071.34|15190.55|15070.55|10
1650357800000|2022-04-19 08:43:20|15190.32|15070.32|15190.47|15070.47|15190.56|15070.56|15190.03|15070.03|9
1650357810000|2022-04-19 08:43:30|15190.46|15070.46|15190.75|15070.75|15190.75|15070.75|15190.34|15070.34|9
1650357820000|2022-04-19 08:43:40|15190.76|15070.76|15190|15070|15190.78|15070.78|15190|15070|9
1650357830000|2022-04-19 08:43:50|15190.05|15070.05|15188.36|15068.36|15190.08|15070.08|15188.36|15068.36|10
1650357840000|2022-04-19 08:44:00|15188.37|15068.37|15186.36|15066.36|15188.37|15068.37|15186.36|15066.36|8
1650357850000|2022-04-19 08:44:10|15186.28|15066.28|15184.77|15064.77|15186.28|15066.28|15184.77|15064.77|10
1650357860000|2022-04-19 08:44:20|15183.88|15063.88|15181.15|15061.15|15183.88|15063.88|15181.1|15061.1|10
1650357870000|2022-04-19 08:44:30|15181.1|15061.1|15181.22|15061.22|15181.69|15061.69|15180.56|15060.56|10
1650357880000|2022-04-19 08:44:40|15180.87|15060.87|15180.26|15060.26|15180.87|15060.87|15180.24|15060.24|9
1650357890000|2022-04-19 08:44:50|15180.41|15060.41|15179.66|15059.66|15180.48|15060.48|15179.56|15059.56|9
1650357900000|2022-04-19 08:45:00|15179.77|15059.77|15179.84|15059.84|15180.17|15060.17|15179.14|15059.14|9
1650357910000|2022-04-19 08:45:10|15179.64|15059.64|15180.03|15060.03|15180.42|15060.42|15179.36|15059.36|10
1650357920000|2022-04-19 08:45:20|15179.88|15059.88|15176.16|15056.16|15180.09|15060.09|15176.16|15056.16|8
1650357930000|2022-04-19 08:45:30|15176.14|15056.14|15174.64|15054.64|15176.14|15056.14|15174.57|15054.57|9
1650357940000|2022-04-19 08:45:40|15174.34|15054.34|15174.71|15054.71|15174.85|15054.85|15174.03|15054.03|9
1650357950000|2022-04-19 08:45:50|15174.69|15054.69|15175.82|15055.82|15176.11|15056.11|15174.69|15054.69|8
1650357960000|2022-04-19 08:46:00|15175.8|15055.8|15174.36|15054.36|15176.15|15056.15|15174.34|15054.34|9
1650357970000|2022-04-19 08:46:10|15174.1|15054.1|15173.9|15053.9|15174.1|15054.1|15173.53|15053.53|10
1650357980000|2022-04-19 08:46:20|15173.85|15053.85|15174.01|15054.01|15174.03|15054.03|15173.67|15053.67|9
1650357990000|2022-04-19 08:46:30|15173.96|15053.96|15173.95|15053.95|15173.96|15053.96|15173.65|15053.65|9
1650358000000|2022-04-19 08:46:40|15173.76|15053.76|15174.97|15054.97|15175.17|15055.17|15173.65|15053.65|10
1650358010000|2022-04-19 08:46:50|15174.94|15054.94|15172.28|15052.28|15174.94|15054.94|15172.28|15052.28|9
1650358020000|2022-04-19 08:47:00|15171.95|15051.95|15169.05|15049.05|15171.95|15051.95|15169.05|15049.05|9
1650358030000|2022-04-19 08:47:10|15168.81|15048.81|15166.68|15046.68|15168.81|15048.81|15166.68|15046.68|9
1650358040000|2022-04-19 08:47:20|15166.72|15046.72|15165.55|15045.55|15166.72|15046.72|15165.54|15045.54|10
1650358050000|2022-04-19 08:47:30|15165.67|15045.67|15166.64|15046.64|15166.79|15046.79|15165.67|15045.67|10
1650358060000|2022-04-19 08:47:40|15166.74|15046.74|15166.32|15046.32|15166.92|15046.92|15166.32|15046.32|8
1650358070000|2022-04-19 08:47:50|15166.46|15046.46|15166.48|15046.48|15166.77|15046.77|15166.33|15046.33|10
1650358080000|2022-04-19 08:48:00|15166.61|15046.61|15166.13|15046.13|15166.89|15046.89|15166.13|15046.13|9
1650358090000|2022-04-19 08:48:10|15166.19|15046.19|15166.65|15046.65|15166.66|15046.66|15166.19|15046.19|8
1650358100000|2022-04-19 08:48:20|15166.53|15046.53|15166.3|15046.3|15166.63|15046.63|15166.22|15046.22|9
1650358110000|2022-04-19 08:48:30|15166.21|15046.21|15165.76|15045.76|15166.39|15046.39|15165.76|15045.76|9
1650358120000|2022-04-19 08:48:40|15165.84|15045.84|15166.74|15046.74|15166.74|15046.74|15165.78|15045.78|9
1650358130000|2022-04-19 08:48:50|15166.93|15046.93|15166.67|15046.67|15166.95|15046.95|15166.57|15046.57|10
1650358140000|2022-04-19 08:49:00|15166.65|15046.65|15166.48|15046.48|15166.65|15046.65|15165.97|15045.97|10
1650358150000|2022-04-19 08:49:10|15166.65|15046.65|15166.42|15046.42|15166.69|15046.69|15166.24|15046.24|9
1650358160000|2022-04-19 08:49:20|15166.2|15046.2|15165.69|15045.69|15166.2|15046.2|15165.5|15045.5|10
1650358170000|2022-04-19 08:49:30|15165.78|15045.78|15163.72|15043.72|15165.78|15045.78|15163.72|15043.72|10
1650358180000|2022-04-19 08:49:40|15163.49|15043.49|15162.38|15042.38|15163.58|15043.58|15162.38|15042.38|10
1650358190000|2022-04-19 08:49:50|15162.46|15042.46|15162.62|15042.62|15163.14|15043.14|15161.79|15041.79|10
1650358200000|2022-04-19 08:50:00|15162.63|15042.63|15162.31|15042.31|15163.06|15043.06|15162.31|15042.31|9
1650358210000|2022-04-19 08:50:10|15161.99|15041.99|15160.04|15040.04|15161.99|15041.99|15159.67|15039.67|10
1650358220000|2022-04-19 08:50:20|15159.89|15039.89|15159.09|15039.09|15159.91|15039.91|15159.09|15039.09|10
1650358230000|2022-04-19 08:50:30|15159.03|15039.03|15160.04|15040.04|15160.14|15040.14|15159.03|15039.03|9
1650358240000|2022-04-19 08:50:40|15160.09|15040.09|15159.54|15039.54|15160.13|15040.13|15159.27|15039.27|10
1650358250000|2022-04-19 08:50:50|15159.68|15039.68|15159.17|15039.17|15159.79|15039.79|15159.17|15039.17|10
1650358260000|2022-04-19 08:51:00|15159.18|15039.18|15158.45|15038.45|15159.18|15039.18|15158.21|15038.21|10
1650358270000|2022-04-19 08:51:10|15158.46|15038.46|15158.28|15038.28|15158.67|15038.67|15157.99|15037.99|9
1650358280000|2022-04-19 08:51:20|15158.23|15038.23|15158.53|15038.53|15158.6|15038.6|15158.01|15038.01|10
1650358290000|2022-04-19 08:51:30|15158.59|15038.59|15157.37|15037.37|15158.59|15038.59|15157.37|15037.37|10
1650358300000|2022-04-19 08:51:40|15157.25|15037.25|15157.27|15037.27|15157.34|15037.34|15157.16|15037.16|9
1650358310000|2022-04-19 08:51:50|15157.09|15037.09|15157.22|15037.22|15157.5|15037.5|15156.86|15036.86|9
1650358320000|2022-04-19 08:52:00|15157.39|15037.39|15156.21|15036.21|15157.49|15037.49|15156.21|15036.21|9
1650358330000|2022-04-19 08:52:10|15156.12|15036.12|15155.52|15035.52|15156.2|15036.2|15155.44|15035.44|10
1650358340000|2022-04-19 08:52:20|15155.49|15035.49|15154.89|15034.89|15155.49|15035.49|15154.89|15034.89|10
1650358350000|2022-04-19 08:52:30|15154.92|15034.92|15154.11|15034.11|15154.92|15034.92|15154.11|15034.11|9
1650358360000|2022-04-19 08:52:40|15154.14|15034.14|15154.02|15034.02|15154.27|15034.27|15153.89|15033.89|9
1650358370000|2022-04-19 08:52:50|15154.09|15034.09|15154.14|15034.14|15154.14|15034.14|15153.96|15033.96|10
1650358380000|2022-04-19 08:53:00|15154.25|15034.25|15154.11|15034.11|15154.33|15034.33|15153.82|15033.82|10
1650358390000|2022-04-19 08:53:10|15153.99|15033.99|15153.45|15033.45|15153.99|15033.99|15153.16|15033.16|10
1650358400000|2022-04-19 08:53:20|15153.48|15033.48|15154.11|15034.11|15154.11|15034.11|15153.48|15033.48|9
1650358410000|2022-04-19 08:53:30|15154.55|15034.55|15155.52|15035.52|15155.52|15035.52|15154.55|15034.55|10
1650358420000|2022-04-19 08:53:40|15155.45|15035.45|15156.04|15036.04|15156.35|15036.35|15155.39|15035.39|10
1650358430000|2022-04-19 08:53:50|15155.98|15035.98|15156.06|15036.06|15156.11|15036.11|15155.88|15035.88|9
1650358440000|2022-04-19 08:54:00|15156.09|15036.09|15155.66|15035.66|15156.67|15036.67|15155.66|15035.66|9
1650358450000|2022-04-19 08:54:10|15155.24|15035.24|15152.66|15032.66|15155.41|15035.41|15152.66|15032.66|10
1650358460000|2022-04-19 08:54:20|15152.55|15032.55|15151.07|15031.07|15152.55|15032.55|15151.07|15031.07|8
1650358470000|2022-04-19 08:54:30|15151.02|15031.02|15151.19|15031.19|15151.19|15031.19|15150.82|15030.82|10
1650358480000|2022-04-19 08:54:40|15151.21|15031.21|15150.94|15030.94|15151.46|15031.46|15150.76|15030.76|9
1650358490000|2022-04-19 08:54:50|15150.57|15030.57|15150.6|15030.6|15150.6|15030.6|15150.26|15030.26|9
1650358500000|2022-04-19 08:55:00|15150.87|15030.87|15151.21|15031.21|15151.27|15031.27|15150.87|15030.87|9
1650358510000|2022-04-19 08:55:10|15151.66|15031.66|15153.13|15033.13|15153.21|15033.21|15151.66|15031.66|10
1650358520000|2022-04-19 08:55:20|15153|15033|15152.53|15032.53|15153.21|15033.21|15152.45|15032.45|10
1650358530000|2022-04-19 08:55:30|15152.59|15032.59|15154.81|15034.81|15154.81|15034.81|15152.59|15032.59|10
1650358540000|2022-04-19 08:55:40|15154.89|15034.89|15156.81|15036.81|15156.9|15036.9|15154.76|15034.76|9
1650358550000|2022-04-19 08:55:50|15157.95|15037.95|15160.24|15040.24|15160.24|15040.24|15157.95|15037.95|10
1650358560000|2022-04-19 08:56:00|15161.43|15041.43|15163.7|15043.7|15163.9|15043.9|15161.43|15041.43|10
1650358570000|2022-04-19 08:56:10|15164.48|15044.48|15165.93|15045.93|15165.93|15045.93|15164.36|15044.36|10
1650358580000|2022-04-19 08:56:20|15165.94|15045.94|15165.73|15045.73|15166.46|15046.46|15165.7|15045.7|9
1650358590000|2022-04-19 08:56:30|15165.71|15045.71|15164.82|15044.82|15165.71|15045.71|15164.66|15044.66|10
1650358600000|2022-04-19 08:56:40|15164.94|15044.94|15164.62|15044.62|15164.97|15044.97|15164.32|15044.32|10
1650358610000|2022-04-19 08:56:50|15164.69|15044.69|15163.08|15043.08|15164.69|15044.69|15163|15043|9
1650358620000|2022-04-19 08:57:00|15162.96|15042.96|15162.83|15042.83|15163|15043|15162.21|15042.21|9
1650358630000|2022-04-19 08:57:10|15163.03|15043.03|15163.95|15043.95|15163.95|15043.95|15163.03|15043.03|10
1650358640000|2022-04-19 08:57:20|15164.27|15044.27|15164.85|15044.85|15165|15045|15164.11|15044.11|9
1650358650000|2022-04-19 08:57:30|15164.73|15044.73|15165.79|15045.79|15165.79|15045.79|15164.73|15044.73|10
1650358660000|2022-04-19 08:57:40|15165.75|15045.75|15165.87|15045.87|15165.93|15045.93|15165.73|15045.73|9
1650358670000|2022-04-19 08:57:50|15165.88|15045.88|15166.26|15046.26|15166.26|15046.26|15165.69|15045.69|10
1650358680000|2022-04-19 08:58:00|15166.36|15046.36|15168.26|15048.26|15168.42|15048.42|15166.36|15046.36|9
1650358690000|2022-04-19 08:58:10|15168.15|15048.15|15168.57|15048.57|15168.61|15048.61|15168.15|15048.15|10
1650358700000|2022-04-19 08:58:20|15168.51|15048.51|15169.5|15049.5|15169.5|15049.5|15168.51|15048.51|9
1650358710000|2022-04-19 08:58:30|15169.11|15049.11|15169.81|15049.81|15169.81|15049.81|15168.9|15048.9|10
1650358720000|2022-04-19 08:58:40|15170|15050|15171.77|15051.77|15171.77|15051.77|15170|15050|9
1650358730000|2022-04-19 08:58:50|15171.76|15051.76|15171.97|15051.97|15172|15052|15171.76|15051.76|7
1650358740000|2022-04-19 08:59:00|15171.8|15051.8|15172.63|15052.63|15172.89|15052.89|15171.8|15051.8|9
1650358750000|2022-04-19 08:59:10|15172.66|15052.66|15170.42|15050.42|15173.16|15053.16|15170.42|15050.42|10
1650358760000|2022-04-19 08:59:20|15170.21|15050.21|15168.75|15048.75|15170.21|15050.21|15168.7|15048.7|10
1650358770000|2022-04-19 08:59:30|15168.23|15048.23|15168.12|15048.12|15168.88|15048.88|15167.87|15047.87|9
1650358780000|2022-04-19 08:59:40|15168.23|15048.23|15166.87|15046.87|15168.24|15048.24|15166.87|15046.87|10
1650358790000|2022-04-19 08:59:50|15166.56|15046.56|15165.5|15045.5|15166.56|15046.56|15165.5|15045.5|8
1650358800000|2022-04-19 09:00:00|15165.65|15045.65|15165.13|15045.13|15165.75|15045.75|15164.9|15044.9|10
1650358810000|2022-04-19 09:00:10|15165.02|15045.02|15165.61|15045.61|15165.77|15045.77|15165.02|15045.02|9
1650358820000|2022-04-19 09:00:20|15165.56|15045.56|15165.67|15045.67|15165.79|15045.79|15165.43|15045.43|8
1650358830000|2022-04-19 09:00:30|15165.58|15045.58|15165.45|15045.45|15165.64|15045.64|15165.25|15045.25|8
1650358840000|2022-04-19 09:00:40|15165.49|15045.49|15167.41|15047.41|15167.41|15047.41|15165.41|15045.41|8
1650358850000|2022-04-19 09:00:50|15167.42|15047.42|15167.13|15047.13|15167.52|15047.52|15167.13|15047.13|9
1650358860000|2022-04-19 09:01:00|15167.21|15047.21|15167.28|15047.28|15167.29|15047.29|15167.15|15047.15|7
1650358870000|2022-04-19 09:01:10|15167.2|15047.2|15167.6|15047.6|15167.6|15047.6|15167.09|15047.09|9
1650358880000|2022-04-19 09:01:20|15167.69|15047.69|15167.79|15047.79|15167.81|15047.81|15167.35|15047.35|9
1650358890000|2022-04-19 09:01:30|15167.84|15047.84|15168.42|15048.42|15168.46|15048.46|15167.76|15047.76|9
1650358900000|2022-04-19 09:01:40|15168.48|15048.48|15167.13|15047.13|15168.48|15048.48|15167.13|15047.13|9
1650358910000|2022-04-19 09:01:50|15167.01|15047.01|15166.85|15046.85|15167.17|15047.17|15166.85|15046.85|9
1650358920000|2022-04-19 09:02:00|15167|15047|15167.29|15047.29|15167.29|15047.29|15167|15047|9
1650358930000|2022-04-19 09:02:10|15167.24|15047.24|15167.78|15047.78|15168.06|15048.06|15167.24|15047.24|10
1650358940000|2022-04-19 09:02:20|15167.59|15047.59|15166.54|15046.54|15167.59|15047.59|15166.54|15046.54|10
1650358950000|2022-04-19 09:02:30|15166.13|15046.13|15165.79|15045.79|15166.22|15046.22|15165.79|15045.79|9
1650358960000|2022-04-19 09:02:40|15165.82|15045.82|15165.29|15045.29|15165.82|15045.82|15165.29|15045.29|10
1650358970000|2022-04-19 09:02:50|15165.18|15045.18|15165.87|15045.87|15165.87|15045.87|15165.18|15045.18|10
1650358980000|2022-04-19 09:03:00|15166.08|15046.08|15165.96|15045.96|15166.38|15046.38|15165.87|15045.87|10
1650358990000|2022-04-19 09:03:10|15166.21|15046.21|15165.98|15045.98|15166.54|15046.54|15165.97|15045.97|10
1650359000000|2022-04-19 09:03:20|15165.97|15045.97|15168.04|15048.04|15168.04|15048.04|15165.97|15045.97|9
1650359010000|2022-04-19 09:03:30|15168.07|15048.07|15169.37|15049.37|15169.37|15049.37|15168.07|15048.07|9
1650359020000|2022-04-19 09:03:40|15169.22|15049.22|15172.45|15052.45|15172.45|15052.45|15169.22|15049.22|9
1650359030000|2022-04-19 09:03:50|15172.09|15052.09|15171.79|15051.79|15172.52|15052.52|15171.79|15051.79|10
1650359040000|2022-04-19 09:04:00|15171.93|15051.93|15172.68|15052.68|15172.68|15052.68|15171.48|15051.48|10
1650359050000|2022-04-19 09:04:10|15172.72|15052.72|15173.65|15053.65|15173.65|15053.65|15172.72|15052.72|10
1650359060000|2022-04-19 09:04:20|15173.81|15053.81|15173.82|15053.82|15173.97|15053.97|15173.64|15053.64|10
1650359070000|2022-04-19 09:04:30|15173.75|15053.75|15173.89|15053.89|15174.05|15054.05|15173.68|15053.68|9
1650359080000|2022-04-19 09:04:40|15173.99|15053.99|15173.43|15053.43|15174.06|15054.06|15173.4|15053.4|8
1650359090000|2022-04-19 09:04:50|15173.67|15053.67|15172.59|15052.59|15173.67|15053.67|15172.54|15052.54|10
1650359100000|2022-04-19 09:05:00|15172.62|15052.62|15171.79|15051.79|15172.62|15052.62|15171.52|15051.52|8
1650359110000|2022-04-19 09:05:10|15172.02|15052.02|15174.54|15054.54|15174.6|15054.6|15171.84|15051.84|10
1650359120000|2022-04-19 09:05:20|15174.58|15054.58|15175.84|15055.84|15176.07|15056.07|15174.58|15054.58|9
1650359130000|2022-04-19 09:05:30|15175.91|15055.91|15177.28|15057.28|15177.28|15057.28|15175.91|15055.91|10
1650359140000|2022-04-19 09:05:40|15177.46|15057.46|15177.92|15057.92|15177.92|15057.92|15177.46|15057.46|8
1650359150000|2022-04-19 09:05:50|15177.86|15057.86|15177.96|15057.96|15177.98|15057.98|15177.79|15057.79|10
1650359160000|2022-04-19 09:06:00|15177.91|15057.91|15177.68|15057.68|15178.85|15058.85|15177.65|15057.65|10
1650359170000|2022-04-19 09:06:10|15177.41|15057.41|15179.09|15059.09|15179.09|15059.09|15177.41|15057.41|10
1650359180000|2022-04-19 09:06:20|15179.2|15059.2|15180.54|15060.54|15180.54|15060.54|15179.2|15059.2|10
1650359190000|2022-04-19 09:06:30|15180.34|15060.34|15180.15|15060.15|15180.51|15060.51|15180.15|15060.15|9
1650359200000|2022-04-19 09:06:40|15180.25|15060.25|15179.92|15059.92|15180.25|15060.25|15179.87|15059.87|9
1650359210000|2022-04-19 09:06:50|15179.93|15059.93|15180.29|15060.29|15180.42|15060.42|15179.83|15059.83|6
1650359220000|2022-04-19 09:07:00|15180.27|15060.27|15180.36|15060.36|15180.43|15060.43|15180.12|15060.12|9
1650359230000|2022-04-19 09:07:10|15180.43|15060.43|15180.56|15060.56|15180.56|15060.56|15180.26|15060.26|10
1650359240000|2022-04-19 09:07:20|15180.58|15060.58|15180.71|15060.71|15180.91|15060.91|15180.35|15060.35|10
1650359250000|2022-04-19 09:07:30|15180.72|15060.72|15181.58|15061.58|15181.58|15061.58|15180.7|15060.7|10
1650359260000|2022-04-19 09:07:40|15181.82|15061.82|15182|15062|15182|15062|15181.58|15061.58|8
1650359270000|2022-04-19 09:07:50|15182.09|15062.09|15183.02|15063.02|15183.02|15063.02|15182.09|15062.09|8
1650359280000|2022-04-19 09:08:00|15182.83|15062.83|15183.17|15063.17|15183.17|15063.17|15182.83|15062.83|9
1650359290000|2022-04-19 09:08:10|15183.13|15063.13|15184.5|15064.5|15184.5|15064.5|15183.13|15063.13|10
1650359300000|2022-04-19 09:08:20|15184.59|15064.59|15185.79|15065.79|15185.8|15065.8|15184.59|15064.59|7
1650359310000|2022-04-19 09:08:30|15186.36|15066.36|15187.72|15067.72|15187.72|15067.72|15186.36|15066.36|7
1650359320000|2022-04-19 09:08:40|15187.73|15067.73|15187.81|15067.81|15187.81|15067.81|15187.73|15067.73|8
1650359330000|2022-04-19 09:08:50|15187.8|15067.8|15190.58|15070.58|15191|15071|15187.8|15067.8|9
1650359340000|2022-04-19 09:09:00|15190.33|15070.33|15189.99|15069.99|15190.33|15070.33|15189.95|15069.95|10
1650359350000|2022-04-19 09:09:10|15189.73|15069.73|15189.9|15069.9|15190.19|15070.19|15189.58|15069.58|10
1650359360000|2022-04-19 09:09:20|15189.83|15069.83|15188.71|15068.71|15189.98|15069.98|15188.71|15068.71|10
1650359370000|2022-04-19 09:09:30|15188.56|15068.56|15188.54|15068.54|15188.7|15068.7|15188.54|15068.54|8
1650359380000|2022-04-19 09:09:40|15188.32|15068.32|15187.82|15067.82|15188.32|15068.32|15187.62|15067.62|9
1650359390000|2022-04-19 09:09:50|15187.88|15067.88|15188.63|15068.63|15188.63|15068.63|15187.88|15067.88|10
1650359400000|2022-04-19 09:10:00|15188.74|15068.74|15187.53|15067.53|15188.74|15068.74|15187.53|15067.53|10
1650359410000|2022-04-19 09:10:10|15187.19|15067.19|15187.05|15067.05|15187.19|15067.19|15186.76|15066.76|8
1650359420000|2022-04-19 09:10:20|15187.02|15067.02|15186.65|15066.65|15187.17|15067.17|15186.57|15066.57|9
1650359430000|2022-04-19 09:10:30|15186.61|15066.61|15186.27|15066.27|15186.79|15066.79|15186.27|15066.27|10
1650359440000|2022-04-19 09:10:40|15186.33|15066.33|15186.32|15066.32|15186.65|15066.65|15186.28|15066.28|9
1650359450000|2022-04-19 09:10:50|15186.4|15066.4|15186.47|15066.47|15186.54|15066.54|15186.35|15066.35|10
1650359460000|2022-04-19 09:11:00|15186.54|15066.54|15185.4|15065.4|15186.55|15066.55|15185.4|15065.4|10
1650359470000|2022-04-19 09:11:10|15185.47|15065.47|15183.57|15063.57|15185.47|15065.47|15183.57|15063.57|10
1650359480000|2022-04-19 09:11:20|15183.63|15063.63|15182.23|15062.23|15183.63|15063.63|15182.23|15062.23|10
1650359490000|2022-04-19 09:11:30|15182.22|15062.22|15181.99|15061.99|15182.22|15062.22|15181.86|15061.86|9
1650359500000|2022-04-19 09:11:40|15181.83|15061.83|15180.12|15060.12|15181.83|15061.83|15180.12|15060.12|10
1650359510000|2022-04-19 09:11:50|15179.84|15059.84|15178.82|15058.82|15179.84|15059.84|15178.65|15058.65|10
1650359520000|2022-04-19 09:12:00|15179.04|15059.04|15178.72|15058.72|15179.19|15059.19|15178.55|15058.55|10
1650359530000|2022-04-19 09:12:10|15178.59|15058.59|15179.28|15059.28|15179.28|15059.28|15178.59|15058.59|10
1650359540000|2022-04-19 09:12:20|15179.22|15059.22|15178.97|15058.97|15179.94|15059.94|15178.96|15058.96|9
1650359550000|2022-04-19 09:12:30|15179.03|15059.03|15178.71|15058.71|15179.03|15059.03|15178.31|15058.31|8
1650359560000|2022-04-19 09:12:40|15178.69|15058.69|15179.32|15059.32|15179.44|15059.44|15178.6|15058.6|8
1650359570000|2022-04-19 09:12:50|15179.3|15059.3|15176.84|15056.84|15179.3|15059.3|15176.84|15056.84|10
1650359580000|2022-04-19 09:13:00|15176.86|15056.86|15170.66|15050.66|15176.86|15056.86|15170.66|15050.66|10
1650359590000|2022-04-19 09:13:10|15170.41|15050.41|15170.67|15050.67|15170.69|15050.69|15170.23|15050.23|10
1650359600000|2022-04-19 09:13:20|15170.6|15050.6|15169.99|15049.99|15170.97|15050.97|15169.67|15049.67|10
1650359610000|2022-04-19 09:13:30|15169.5|15049.5|15165.54|15045.54|15169.5|15049.5|15165.54|15045.54|10
1650359620000|2022-04-19 09:13:40|15164.8|15044.8|15161.61|15041.61|15164.8|15044.8|15161.61|15041.61|10
1650359630000|2022-04-19 09:13:50|15161.37|15041.37|15158.04|15038.04|15161.37|15041.37|15158.04|15038.04|10
1650359640000|2022-04-19 09:14:00|15157.87|15037.87|15151.33|15031.33|15157.87|15037.87|15151.22|15031.22|10
1650359650000|2022-04-19 09:14:10|15150.93|15030.93|15145.33|15025.33|15150.93|15030.93|15145.33|15025.33|10
1650359660000|2022-04-19 09:14:20|15145.46|15025.46|15142.57|15022.57|15145.46|15025.46|15142.57|15022.57|10
1650359670000|2022-04-19 09:14:30|15142.91|15022.91|15139.36|15019.36|15142.91|15022.91|15139.28|15019.28|10
1650359680000|2022-04-19 09:14:40|15139.53|15019.53|15134.02|15014.02|15139.53|15019.53|15134.02|15014.02|10
1650359690000|2022-04-19 09:14:50|15133.76|15013.76|15131.32|15011.32|15133.76|15013.76|15131.32|15011.32|10
1650359700000|2022-04-19 09:15:00|15131.09|15011.09|15128.36|15008.36|15131.09|15011.09|15128.34|15008.34|10
1650359710000|2022-04-19 09:15:10|15128.37|15008.37|15128.29|15008.29|15128.91|15008.91|15128.21|15008.21|10
1650359720000|2022-04-19 09:15:20|15128.13|15008.13|15129.26|15009.26|15129.41|15009.41|15128.13|15008.13|10
1650359730000|2022-04-19 09:15:30|15129.25|15009.25|15131.34|15011.34|15131.65|15011.65|15129.25|15009.25|10
1650359740000|2022-04-19 09:15:40|15131.05|15011.05|15132|15012|15133.24|15013.24|15131.05|15011.05|10
1650359750000|2022-04-19 09:15:50|15132.13|15012.13|15133.69|15013.69|15133.69|15013.69|15132.13|15012.13|10
1650359760000|2022-04-19 09:16:00|15134.07|15014.07|15134.04|15014.04|15134.41|15014.41|15133.89|15013.89|10
1650359770000|2022-04-19 09:16:10|15134.47|15014.47|15134.57|15014.57|15134.57|15014.57|15132.97|15012.97|10
1650359780000|2022-04-19 09:16:20|15135.31|15015.31|15137.34|15017.34|15137.34|15017.34|15135.31|15015.31|10
1650359790000|2022-04-19 09:16:30|15137.26|15017.26|15137.55|15017.55|15137.66|15017.66|15137.19|15017.19|9
1650359800000|2022-04-19 09:16:40|15137.37|15017.37|15137.13|15017.13|15137.75|15017.75|15137.13|15017.13|9
1650359810000|2022-04-19 09:16:50|15136.99|15016.99|15137.52|15017.52|15137.74|15017.74|15136.99|15016.99|10
1650359820000|2022-04-19 09:17:00|15137.51|15017.51|15137.61|15017.61|15137.61|15017.61|15136.8|15016.8|10
1650359830000|2022-04-19 09:17:10|15137.52|15017.52|15138.37|15018.37|15138.95|15018.95|15137.27|15017.27|10
1650359840000|2022-04-19 09:17:20|15138.98|15018.98|15140.67|15020.67|15140.67|15020.67|15138.67|15018.67|10
1650359850000|2022-04-19 09:17:30|15140.74|15020.74|15140.46|15020.46|15141.34|15021.34|15140.35|15020.35|10
1650359860000|2022-04-19 09:17:40|15140.06|15020.06|15139.72|15019.72|15140.87|15020.87|15139.26|15019.26|10
1650359870000|2022-04-19 09:17:50|15139.96|15019.96|15141.18|15021.18|15141.18|15021.18|15139.96|15019.96|10
1650359880000|2022-04-19 09:18:00|15141.57|15021.57|15142.31|15022.31|15142.31|15022.31|15141.28|15021.28|10
1650359890000|2022-04-19 09:18:10|15142.23|15022.23|15142.69|15022.69|15142.69|15022.69|15142.2|15022.2|9
1650359900000|2022-04-19 09:18:20|15142.64|15022.64|15144.06|15024.06|15144.06|15024.06|15142.64|15022.64|10
1650359910000|2022-04-19 09:18:30|15144.14|15024.14|15143.74|15023.74|15144.51|15024.51|15143.74|15023.74|10
1650359920000|2022-04-19 09:18:40|15143.76|15023.76|15145.28|15025.28|15145.29|15025.29|15143.49|15023.49|10
1650359930000|2022-04-19 09:18:50|15145.21|15025.21|15147.53|15027.53|15147.53|15027.53|15145.21|15025.21|10
1650359940000|2022-04-19 09:19:00|15147.73|15027.73|15147.43|15027.43|15147.76|15027.76|15147.43|15027.43|10
1650359950000|2022-04-19 09:19:10|15147.38|15027.38|15146.55|15026.55|15147.38|15027.38|15146.55|15026.55|10
1650359960000|2022-04-19 09:19:20|15146.59|15026.59|15147.8|15027.8|15148.92|15028.92|15146.59|15026.59|10
1650359970000|2022-04-19 09:19:30|15147.2|15027.2|15144.87|15024.87|15147.2|15027.2|15144.87|15024.87|10
1650359980000|2022-04-19 09:19:40|15144.83|15024.83|15145|15025|15145.03|15025.03|15144.57|15024.57|10
1650359990000|2022-04-19 09:19:50|15144.75|15024.75|15144.36|15024.36|15144.75|15024.75|15144.36|15024.36|9
1650360000000|2022-04-19 09:20:00|15144.13|15024.13|15143.05|15023.05|15144.13|15024.13|15142.95|15022.95|10
1650360010000|2022-04-19 09:20:10|15142.9|15022.9|15141.52|15021.52|15142.9|15022.9|15141.47|15021.47|10
1650360020000|2022-04-19 09:20:20|15141.31|15021.31|15141.46|15021.46|15141.46|15021.46|15140.94|15020.94|10
1650360030000|2022-04-19 09:20:30|15141.86|15021.86|15143.95|15023.95|15144|15024|15141.86|15021.86|9
1650360040000|2022-04-19 09:20:40|15144.01|15024.01|15145.75|15025.75|15145.75|15025.75|15144.01|15024.01|10
1650360050000|2022-04-19 09:20:50|15145.99|15025.99|15146.71|15026.71|15147.02|15027.02|15145.99|15025.99|10
1650360060000|2022-04-19 09:21:00|15147.11|15027.11|15147.31|15027.31|15147.31|15027.31|15146.73|15026.73|10
1650360070000|2022-04-19 09:21:10|15147.3|15027.3|15145.71|15025.71|15147.3|15027.3|15145.6|15025.6|10
1650360080000|2022-04-19 09:21:20|15145.93|15025.93|15145.5|15025.5|15146.03|15026.03|15145.48|15025.48|10
1650360090000|2022-04-19 09:21:30|15145.49|15025.49|15145.48|15025.48|15145.94|15025.94|15145.48|15025.48|9
1650360100000|2022-04-19 09:21:40|15145.55|15025.55|15146.1|15026.1|15146.14|15026.14|15145.55|15025.55|9
1650360110000|2022-04-19 09:21:50|15146.12|15026.12|15145.52|15025.52|15146.12|15026.12|15145.45|15025.45|10
1650360120000|2022-04-19 09:22:00|15145.58|15025.58|15146.34|15026.34|15146.77|15026.77|15145.54|15025.54|10
1650360130000|2022-04-19 09:22:10|15145.77|15025.77|15145.07|15025.07|15145.82|15025.82|15145.07|15025.07|9
1650360140000|2022-04-19 09:22:20|15144.98|15024.98|15140.39|15020.39|15144.98|15024.98|15140.39|15020.39|10
1650360150000|2022-04-19 09:22:30|15140.55|15020.55|15140.62|15020.62|15140.76|15020.76|15140.31|15020.31|10
1650360160000|2022-04-19 09:22:40|15140.7|15020.7|15141.82|15021.82|15141.82|15021.82|15140.62|15020.62|10
1650360170000|2022-04-19 09:22:50|15142.23|15022.23|15143.09|15023.09|15143.09|15023.09|15142.23|15022.23|10
1650360180000|2022-04-19 09:23:00|15142.89|15022.89|15142.61|15022.61|15143.38|15023.38|15142.46|15022.46|9
1650360190000|2022-04-19 09:23:10|15142.38|15022.38|15141.23|15021.23|15142.38|15022.38|15141.23|15021.23|10
1650360200000|2022-04-19 09:23:20|15142.02|15022.02|15141.84|15021.84|15142.66|15022.66|15141.84|15021.84|10
1650360210000|2022-04-19 09:23:30|15141.69|15021.69|15141.15|15021.15|15141.69|15021.69|15141.14|15021.14|10
1650360220000|2022-04-19 09:23:40|15141.19|15021.19|15141.2|15021.2|15141.36|15021.36|15140.99|15020.99|9
1650360230000|2022-04-19 09:23:50|15140.85|15020.85|15138.89|15018.89|15140.85|15020.85|15138.89|15018.89|10
1650360240000|2022-04-19 09:24:00|15138.63|15018.63|15138.17|15018.17|15138.86|15018.86|15137.98|15017.98|9
1650360250000|2022-04-19 09:24:10|15138.42|15018.42|15138.97|15018.97|15139.08|15019.08|15138.42|15018.42|10
1650360260000|2022-04-19 09:24:20|15138.86|15018.86|15138.72|15018.72|15139.04|15019.04|15138.11|15018.11|10
1650360270000|2022-04-19 09:24:30|15138.69|15018.69|15138.47|15018.47|15138.96|15018.96|15138.47|15018.47|10
1650360280000|2022-04-19 09:24:40|15138.46|15018.46|15138.69|15018.69|15138.69|15018.69|15138.03|15018.03|10
1650360290000|2022-04-19 09:24:50|15139.04|15019.04|15139.08|15019.08|15139.17|15019.17|15138.79|15018.79|10
1650360300000|2022-04-19 09:25:00|15138.97|15018.97|15139.07|15019.07|15139.41|15019.41|15138.85|15018.85|10
1650360310000|2022-04-19 09:25:10|15138.99|15018.99|15136.99|15016.99|15138.99|15018.99|15136.99|15016.99|9
1650360320000|2022-04-19 09:25:20|15136.77|15016.77|15135.24|15015.24|15136.82|15016.82|15135.24|15015.24|10
1650360330000|2022-04-19 09:25:30|15135.3|15015.3|15135.62|15015.62|15135.62|15015.62|15135.3|15015.3|9
1650360340000|2022-04-19 09:25:40|15135.45|15015.45|15134.58|15014.58|15135.45|15015.45|15134.58|15014.58|10
1650360350000|2022-04-19 09:25:50|15134.52|15014.52|15132.99|15012.99|15134.52|15014.52|15132.99|15012.99|8
1650360360000|2022-04-19 09:26:00|15132.47|15012.47|15130.58|15010.58|15132.54|15012.54|15130.58|15010.58|10
1650360370000|2022-04-19 09:26:10|15130.39|15010.39|15128.51|15008.51|15130.39|15010.39|15128.51|15008.51|10
1650360380000|2022-04-19 09:26:20|15128.45|15008.45|15125.27|15005.27|15128.46|15008.46|15125.27|15005.27|10
1650360390000|2022-04-19 09:26:30|15123.92|15003.92|15117.24|14997.24|15124.27|15004.27|15117.24|14997.24|9
1650360400000|2022-04-19 09:26:40|15116.96|14996.96|15117.32|14997.32|15117.34|14997.34|15115.46|14995.46|10
1650360410000|2022-04-19 09:26:50|15117.4|14997.4|15118.24|14998.24|15118.24|14998.24|15117.4|14997.4|10
1650360420000|2022-04-19 09:27:00|15118.26|14998.26|15118.96|14998.96|15118.96|14998.96|15118.13|14998.13|9
1650360430000|2022-04-19 09:27:10|15118.82|14998.82|15120.36|15000.36|15120.37|15000.37|15118.61|14998.61|10
1650360440000|2022-04-19 09:27:20|15119.45|14999.45|15122.14|15002.14|15122.14|15002.14|15119.45|14999.45|10
1650360450000|2022-04-19 09:27:30|15122.39|15002.39|15126.5|15006.5|15126.5|15006.5|15122.17|15002.17|10
1650360460000|2022-04-19 09:27:40|15127.36|15007.36|15129.49|15009.49|15129.49|15009.49|15127.36|15007.36|10
1650360470000|2022-04-19 09:27:50|15129.48|15009.48|15130.05|15010.05|15130.14|15010.14|15129.48|15009.48|9
1650360480000|2022-04-19 09:28:00|15129.87|15009.87|15130.14|15010.14|15131.36|15011.36|15129.87|15009.87|9
1650360490000|2022-04-19 09:28:10|15130.39|15010.39|15129.49|15009.49|15130.39|15010.39|15129.49|15009.49|8
1650360500000|2022-04-19 09:28:20|15129.93|15009.93|15130.4|15010.4|15130.65|15010.65|15129.93|15009.93|10
1650360510000|2022-04-19 09:28:30|15130.44|15010.44|15130.59|15010.59|15130.68|15010.68|15130.33|15010.33|10
1650360520000|2022-04-19 09:28:40|15130.04|15010.04|15129.69|15009.69|15130.04|15010.04|15129.69|15009.69|10
1650360530000|2022-04-19 09:28:50|15129.8|15009.8|15129.1|15009.1|15129.8|15009.8|15128.99|15008.99|10
1650360540000|2022-04-19 09:29:00|15129.16|15009.16|15129.53|15009.53|15129.55|15009.55|15129.08|15009.08|9
1650360550000|2022-04-19 09:29:10|15129.88|15009.88|15130.86|15010.86|15130.86|15010.86|15129.88|15009.88|9
1650360560000|2022-04-19 09:29:20|15130.82|15010.82|15131.37|15011.37|15131.39|15011.39|15130.81|15010.81|9
1650360570000|2022-04-19 09:29:30|15131.17|15011.17|15130.69|15010.69|15131.17|15011.17|15130.69|15010.69|9
1650360580000|2022-04-19 09:29:40|15130.68|15010.68|15130.33|15010.33|15130.7|15010.7|15130.3|15010.3|9
1650360590000|2022-04-19 09:29:50|15130.34|15010.34|15128.28|15008.28|15130.39|15010.39|15128.28|15008.28|10
1650360600000|2022-04-19 09:30:00|15128.09|15008.09|15125.05|15005.05|15128.09|15008.09|15125.05|15005.05|10
1650360610000|2022-04-19 09:30:10|15125.02|15005.02|15124.7|15004.7|15125.02|15005.02|15124.7|15004.7|9
1650360620000|2022-04-19 09:30:20|15124.34|15004.34|15124.47|15004.47|15124.81|15004.81|15123.99|15003.99|10
1650360630000|2022-04-19 09:30:30|15124.68|15004.68|15123.64|15003.64|15124.68|15004.68|15123.42|15003.42|9
1650360640000|2022-04-19 09:30:40|15123.46|15003.46|15120.76|15000.76|15123.46|15003.46|15120.76|15000.76|9
1650360650000|2022-04-19 09:30:50|15120.77|15000.77|15120.84|15000.84|15120.84|15000.84|15120.09|15000.09|8
1650360660000|2022-04-19 09:31:00|15120.77|15000.77|15119.85|14999.85|15121.14|15001.14|15119.85|14999.85|8
1650360670000|2022-04-19 09:31:10|15119.81|14999.81|15118.05|14998.05|15119.81|14999.81|15117.74|14997.74|8
1650360680000|2022-04-19 09:31:20|15117.95|14997.95|15118.11|14998.11|15118.2|14998.2|15117.83|14997.83|10
1650360690000|2022-04-19 09:31:30|15118.36|14998.36|15119.96|14999.96|15119.98|14999.98|15118.36|14998.36|10
1650360700000|2022-04-19 09:31:40|15119.94|14999.94|15122.93|15002.93|15122.93|15002.93|15119.94|14999.94|10
1650360710000|2022-04-19 09:31:50|15122.75|15002.75|15124.08|15004.08|15124.08|15004.08|15122.75|15002.75|9
1650360720000|2022-04-19 09:32:00|15124.12|15004.12|15125.01|15005.01|15125.01|15005.01|15124.01|15004.01|10
1650360730000|2022-04-19 09:32:10|15124.94|15004.94|15124.69|15004.69|15125|15005|15124.5|15004.5|10
1650360740000|2022-04-19 09:32:20|15124.12|15004.12|15126.58|15006.58|15126.58|15006.58|15124.12|15004.12|10
1650360750000|2022-04-19 09:32:30|15126.16|15006.16|15129.07|15009.07|15129.16|15009.16|15126.01|15006.01|10
1650360760000|2022-04-19 09:32:40|15128.84|15008.84|15131.58|15011.58|15131.58|15011.58|15128.79|15008.79|10
1650360770000|2022-04-19 09:32:50|15131.75|15011.75|15132.68|15012.68|15133.78|15013.78|15131.75|15011.75|10
1650360780000|2022-04-19 09:33:00|15132.62|15012.62|15130.06|15010.06|15132.62|15012.62|15130.06|15010.06|10
1650360790000|2022-04-19 09:33:10|15129.84|15009.84|15125.97|15005.97|15129.85|15009.85|15125.97|15005.97|10
1650360800000|2022-04-19 09:33:20|15125.63|15005.63|15122.98|15002.98|15125.63|15005.63|15122.98|15002.98|9
1650360810000|2022-04-19 09:33:30|15122.92|15002.92|15123.98|15003.98|15124.23|15004.23|15122.89|15002.89|10
1650360820000|2022-04-19 09:33:40|15124|15004|15125.43|15005.43|15125.45|15005.45|15124|15004|10
1650360830000|2022-04-19 09:33:50|15125.4|15005.4|15127.6|15007.6|15127.71|15007.71|15125.24|15005.24|10
1650360840000|2022-04-19 09:34:00|15127.82|15007.82|15129.42|15009.42|15129.43|15009.43|15127.82|15007.82|10
1650360850000|2022-04-19 09:34:10|15129.67|15009.67|15131.13|15011.13|15131.18|15011.18|15129.57|15009.57|10
1650360860000|2022-04-19 09:34:20|15131.08|15011.08|15133.95|15013.95|15133.95|15013.95|15131.08|15011.08|10
1650360870000|2022-04-19 09:34:30|15134.49|15014.49|15134.65|15014.65|15134.69|15014.69|15133.63|15013.63|10
1650360880000|2022-04-19 09:34:40|15135.38|15015.38|15137.07|15017.07|15137.07|15017.07|15135.38|15015.38|9
1650360890000|2022-04-19 09:34:50|15137.27|15017.27|15137.64|15017.64|15137.91|15017.91|15137.27|15017.27|10
1650360900000|2022-04-19 09:35:00|15137.73|15017.73|15137.98|15017.98|15138.37|15018.37|15137.73|15017.73|10
1650360910000|2022-04-19 09:35:10|15138.54|15018.54|15139.6|15019.6|15139.7|15019.7|15138.54|15018.54|9
1650360920000|2022-04-19 09:35:20|15139.61|15019.61|15143.88|15023.88|15144.08|15024.08|15139.58|15019.58|10
1650360930000|2022-04-19 09:35:30|15144.73|15024.73|15148.45|15028.45|15148.45|15028.45|15144.73|15024.73|10
1650360940000|2022-04-19 09:35:40|15148.39|15028.39|15146.07|15026.07|15148.39|15028.39|15145.97|15025.97|10
1650360950000|2022-04-19 09:35:50|15145.94|15025.94|15145.61|15025.61|15146.09|15026.09|15145.13|15025.13|10
1650360960000|2022-04-19 09:36:00|15145.82|15025.82|15145.08|15025.08|15145.82|15025.82|15144.89|15024.89|9
1650360970000|2022-04-19 09:36:10|15144.86|15024.86|15143.87|15023.87|15144.86|15024.86|15143.87|15023.87|10
1650360980000|2022-04-19 09:36:20|15143.88|15023.88|15144.93|15024.93|15145.44|15025.44|15143.78|15023.78|9
1650360990000|2022-04-19 09:36:30|15144.84|15024.84|15143.9|15023.9|15144.9|15024.9|15143.9|15023.9|9
1650361000000|2022-04-19 09:36:40|15143.8|15023.8|15141.67|15021.67|15143.84|15023.84|15141.63|15021.63|9
1650361010000|2022-04-19 09:36:50|15141.44|15021.44|15138.65|15018.65|15141.44|15021.44|15138.65|15018.65|9
1650361020000|2022-04-19 09:37:00|15138.57|15018.57|15137.9|15017.9|15138.57|15018.57|15137.41|15017.41|10
1650361030000|2022-04-19 09:37:10|15138.26|15018.26|15138.31|15018.31|15138.46|15018.46|15137.91|15017.91|10
1650361040000|2022-04-19 09:37:20|15138.02|15018.02|15137.89|15017.89|15138.14|15018.14|15137.84|15017.84|9
1650361050000|2022-04-19 09:37:30|15137.94|15017.94|15139.29|15019.29|15139.31|15019.31|15137.92|15017.92|10
1650361060000|2022-04-19 09:37:40|15139.31|15019.31|15139.33|15019.33|15139.5|15019.5|15139.18|15019.18|8
1650361070000|2022-04-19 09:37:50|15139.36|15019.36|15139.88|15019.88|15139.88|15019.88|15139.04|15019.04|7
1650361080000|2022-04-19 09:38:00|15140.33|15020.33|15140.53|15020.53|15140.53|15020.53|15140.2|15020.2|9
1650361090000|2022-04-19 09:38:10|15140.39|15020.39|15141.26|15021.26|15141.26|15021.26|15140.39|15020.39|9
1650361100000|2022-04-19 09:38:20|15141.34|15021.34|15141.69|15021.69|15141.75|15021.75|15141.34|15021.34|9
1650361110000|2022-04-19 09:38:30|15140.27|15020.27|15140.46|15020.46|15140.87|15020.87|15140.21|15020.21|10
1650361120000|2022-04-19 09:38:40|15140.47|15020.47|15140.09|15020.09|15140.49|15020.49|15139.88|15019.88|7
1650361130000|2022-04-19 09:38:50|15140.06|15020.06|15140.2|15020.2|15140.3|15020.3|15139.93|15019.93|8
1650361140000|2022-04-19 09:39:00|15140.26|15020.26|15140.61|15020.61|15140.61|15020.61|15140.26|15020.26|6
1650361150000|2022-04-19 09:39:10|15140.3|15020.3|15140.85|15020.85|15140.91|15020.91|15140.3|15020.3|9
1650361160000|2022-04-19 09:39:20|15140.86|15020.86|15141.16|15021.16|15141.33|15021.33|15140.86|15020.86|9
1650361170000|2022-04-19 09:39:30|15141.26|15021.26|15140.86|15020.86|15141.26|15021.26|15140.86|15020.86|7
1650361180000|2022-04-19 09:39:40|15140.98|15020.98|15140.77|15020.77|15140.98|15020.98|15140.77|15020.77|6
1650361190000|2022-04-19 09:39:50|15140.73|15020.73|15140.5|15020.5|15140.83|15020.83|15140.5|15020.5|8
1650361200000|2022-04-19 09:40:00|15140.49|15020.49|15140.7|15020.7|15140.92|15020.92|15140.49|15020.49|8
1650361210000|2022-04-19 09:40:10|15140.62|15020.62|15141.12|15021.12|15141.12|15021.12|15140.62|15020.62|9
1650361220000|2022-04-19 09:40:20|15141.58|15021.58|15142.45|15022.45|15142.45|15022.45|15141.58|15021.58|9
1650361230000|2022-04-19 09:40:30|15142.43|15022.43|15142.62|15022.62|15142.76|15022.76|15142.43|15022.43|8
1650361240000|2022-04-19 09:40:40|15142.24|15022.24|15141.14|15021.14|15142.3|15022.3|15141.1|15021.1|10
1650361250000|2022-04-19 09:40:50|15141.19|15021.19|15141.39|15021.39|15141.53|15021.53|15141.11|15021.11|9
1650361260000|2022-04-19 09:41:00|15141.48|15021.48|15141.68|15021.68|15141.95|15021.95|15141.48|15021.48|9
1650361270000|2022-04-19 09:41:10|15141.61|15021.61|15141.66|15021.66|15141.75|15021.75|15141.61|15021.61|9
1650361280000|2022-04-19 09:41:20|15141.42|15021.42|15141.3|15021.3|15141.5|15021.5|15141.11|15021.11|9
1650361290000|2022-04-19 09:41:30|15141.22|15021.22|15140.93|15020.93|15141.23|15021.23|15140.86|15020.86|10
1650361300000|2022-04-19 09:41:40|15140.81|15020.81|15140.18|15020.18|15141.28|15021.28|15140.17|15020.17|9
1650361310000|2022-04-19 09:41:50|15139.49|15019.49|15137.79|15017.79|15139.49|15019.49|15137.79|15017.79|10
1650361320000|2022-04-19 09:42:00|15137.47|15017.47|15137.35|15017.35|15137.68|15017.68|15137|15017|9
1650361330000|2022-04-19 09:42:10|15137.31|15017.31|15137.24|15017.24|15137.78|15017.78|15137.24|15017.24|10
1650361340000|2022-04-19 09:42:20|15137.41|15017.41|15138.15|15018.15|15138.15|15018.15|15137.41|15017.41|7
1650361350000|2022-04-19 09:42:30|15137.58|15017.58|15137.99|15017.99|15138.12|15018.12|15137.5|15017.5|9
1650361360000|2022-04-19 09:42:40|15138.02|15018.02|15138.39|15018.39|15138.42|15018.42|15138.02|15018.02|10
1650361370000|2022-04-19 09:42:50|15138.29|15018.29|15138.51|15018.51|15138.51|15018.51|15137.77|15017.77|7
1650361380000|2022-04-19 09:43:00|15138.34|15018.34|15138.27|15018.27|15138.5|15018.5|15138.1|15018.1|9
1650361390000|2022-04-19 09:43:10|15137.64|15017.64|15138.08|15018.08|15138.12|15018.12|15137.54|15017.54|10
1650361400000|2022-04-19 09:43:20|15137.9|15017.9|15139.25|15019.25|15139.27|15019.27|15137.9|15017.9|8
1650361410000|2022-04-19 09:43:30|15139.23|15019.23|15139.36|15019.36|15139.36|15019.36|15138.93|15018.93|9
1650361420000|2022-04-19 09:43:40|15139.22|15019.22|15139.27|15019.27|15139.27|15019.27|15138.91|15018.91|10
1650361430000|2022-04-19 09:43:50|15139.22|15019.22|15139.01|15019.01|15139.4|15019.4|15139.01|15019.01|7
1650361440000|2022-04-19 09:44:00|15139|15019|15136.83|15016.83|15139.1|15019.1|15136.83|15016.83|10
1650361450000|2022-04-19 09:44:10|15136.7|15016.7|15136.35|15016.35|15136.93|15016.93|15136.03|15016.03|10
1650361460000|2022-04-19 09:44:20|15136.46|15016.46|15136.01|15016.01|15136.46|15016.46|15135.93|15015.93|10
1650361470000|2022-04-19 09:44:30|15136.14|15016.14|15135.73|15015.73|15136.19|15016.19|15135.7|15015.7|10
1650361480000|2022-04-19 09:44:40|15135.97|15015.97|15135.62|15015.62|15136.35|15016.35|15135.6|15015.6|9
1650361490000|2022-04-19 09:44:50|15135.58|15015.58|15135.33|15015.33|15135.8|15015.8|15135.24|15015.24|9
1650361500000|2022-04-19 09:45:00|15135.09|15015.09|15135.46|15015.46|15135.46|15015.46|15134.81|15014.81|10
1650361510000|2022-04-19 09:45:10|15135.49|15015.49|15135.73|15015.73|15135.73|15015.73|15135.46|15015.46|9
1650361520000|2022-04-19 09:45:20|15135.79|15015.79|15135.81|15015.81|15135.91|15015.91|15135.79|15015.79|8
1650361530000|2022-04-19 09:45:30|15135.84|15015.84|15135.21|15015.21|15135.94|15015.94|15135.21|15015.21|10
1650361540000|2022-04-19 09:45:40|15135.39|15015.39|15133.82|15013.82|15135.41|15015.41|15133.82|15013.82|10
1650361550000|2022-04-19 09:45:50|15133.8|15013.8|15131.88|15011.88|15133.8|15013.8|15131.88|15011.88|10
1650361560000|2022-04-19 09:46:00|15131.92|15011.92|15131.61|15011.61|15131.92|15011.92|15131.5|15011.5|9
1650361570000|2022-04-19 09:46:10|15131.47|15011.47|15130.1|15010.1|15131.47|15011.47|15130.1|15010.1|10
1650361580000|2022-04-19 09:46:20|15130.06|15010.06|15125.5|15005.5|15130.06|15010.06|15125.5|15005.5|9
1650361590000|2022-04-19 09:46:30|15125|15005|15124.18|15004.18|15125|15005|15124.16|15004.16|10
1650361600000|2022-04-19 09:46:40|15124.4|15004.4|15124.39|15004.39|15124.78|15004.78|15124.39|15004.39|9
1650361610000|2022-04-19 09:46:50|15124.4|15004.4|15121.9|15001.9|15124.4|15004.4|15121.47|15001.47|10
1650361620000|2022-04-19 09:47:00|15121.81|15001.81|15122.47|15002.47|15122.47|15002.47|15121.8|15001.8|10
1650361630000|2022-04-19 09:47:10|15122.58|15002.58|15123.97|15003.97|15123.97|15003.97|15122.58|15002.58|8
1650361640000|2022-04-19 09:47:20|15124.07|15004.07|15124.33|15004.33|15124.48|15004.48|15123.98|15003.98|8
1650361650000|2022-04-19 09:47:30|15124.36|15004.36|15124.52|15004.52|15124.61|15004.61|15124.23|15004.23|8
1650361660000|2022-04-19 09:47:40|15124.53|15004.53|15124.11|15004.11|15124.75|15004.75|15124.09|15004.09|10
1650361670000|2022-04-19 09:47:50|15124.36|15004.36|15125.07|15005.07|15125.12|15005.12|15124.36|15004.36|9
1650361680000|2022-04-19 09:48:00|15125.09|15005.09|15125.83|15005.83|15125.83|15005.83|15125.08|15005.08|9
1650361690000|2022-04-19 09:48:10|15125.68|15005.68|15126.94|15006.94|15127.07|15007.07|15125.65|15005.65|10
1650361700000|2022-04-19 09:48:20|15126.97|15006.97|15126.78|15006.78|15127.42|15007.42|15126.55|15006.55|10
1650361710000|2022-04-19 09:48:30|15126.59|15006.59|15127.3|15007.3|15127.3|15007.3|15125.73|15005.73|10
1650361720000|2022-04-19 09:48:40|15127.47|15007.47|15131.77|15011.77|15131.77|15011.77|15127.47|15007.47|10
1650361730000|2022-04-19 09:48:50|15131.98|15011.98|15138.34|15018.34|15138.34|15018.34|15131.98|15011.98|10
1650361740000|2022-04-19 09:49:00|15137.47|15017.47|15141.61|15021.61|15141.61|15021.61|15137.47|15017.47|10
1650361750000|2022-04-19 09:49:10|15142.2|15022.2|15144.07|15024.07|15144.07|15024.07|15142.2|15022.2|9
1650361760000|2022-04-19 09:49:20|15144.57|15024.57|15144.89|15024.89|15146.01|15026.01|15144.47|15024.47|10
1650361770000|2022-04-19 09:49:30|15144.65|15024.65|15144.15|15024.15|15144.95|15024.95|15144.15|15024.15|10
1650361780000|2022-04-19 09:49:40|15144.48|15024.48|15143.88|15023.88|15144.48|15024.48|15142.52|15022.52|10
1650361790000|2022-04-19 09:49:50|15143.72|15023.72|15144.08|15024.08|15144.08|15024.08|15143.61|15023.61|9
1650361800000|2022-04-19 09:50:00|15143.9|15023.9|15142.96|15022.96|15143.9|15023.9|15142.96|15022.96|9
1650361810000|2022-04-19 09:50:10|15143.07|15023.07|15142.64|15022.64|15143.16|15023.16|15142.61|15022.61|8
1650361820000|2022-04-19 09:50:20|15142.81|15022.81|15142.42|15022.42|15142.81|15022.81|15142.42|15022.42|8
1650361830000|2022-04-19 09:50:30|15142.51|15022.51|15142.53|15022.53|15143.2|15023.2|15142.27|15022.27|10
1650361840000|2022-04-19 09:50:40|15142.36|15022.36|15141.22|15021.22|15142.47|15022.47|15141.22|15021.22|10
1650361850000|2022-04-19 09:50:50|15141.17|15021.17|15141.97|15021.97|15142.44|15022.44|15141.14|15021.14|9
1650361860000|2022-04-19 09:51:00|15142.32|15022.32|15143.87|15023.87|15143.89|15023.89|15142.2|15022.2|10
1650361870000|2022-04-19 09:51:10|15143.97|15023.97|15140.75|15020.75|15143.97|15023.97|15140.75|15020.75|10
1650361880000|2022-04-19 09:51:20|15139.77|15019.77|15136.18|15016.18|15139.77|15019.77|15136.18|15016.18|9
1650361890000|2022-04-19 09:51:30|15136.06|15016.06|15136.14|15016.14|15136.14|15016.14|15135.83|15015.83|10
1650361900000|2022-04-19 09:51:40|15136.08|15016.08|15136.38|15016.38|15137.02|15017.02|15136.08|15016.08|10
1650361910000|2022-04-19 09:51:50|15136.37|15016.37|15136.53|15016.53|15136.98|15016.98|15136.27|15016.27|10
1650361920000|2022-04-19 09:52:00|15136.35|15016.35|15136.14|15016.14|15136.54|15016.54|15135.9|15015.9|9
1650361930000|2022-04-19 09:52:10|15136.19|15016.19|15136.06|15016.06|15136.28|15016.28|15136.06|15016.06|9
1650361940000|2022-04-19 09:52:20|15135.91|15015.91|15135|15015|15135.91|15015.91|15134.79|15014.79|10
1650361950000|2022-04-19 09:52:30|15134.86|15014.86|15133.78|15013.78|15134.86|15014.86|15133.78|15013.78|9
1650361960000|2022-04-19 09:52:40|15133.66|15013.66|15132.97|15012.97|15133.66|15013.66|15132.96|15012.96|8
1650361970000|2022-04-19 09:52:50|15133.16|15013.16|15133.07|15013.07|15133.18|15013.18|15133.01|15013.01|9
1650361980000|2022-04-19 09:53:00|15133|15013|15133|15013|15133.05|15013.05|15132.75|15012.75|8
1650361990000|2022-04-19 09:53:10|15132.89|15012.89|15131.64|15011.64|15132.89|15012.89|15131.64|15011.64|9
1650362000000|2022-04-19 09:53:20|15131.4|15011.4|15129.44|15009.44|15131.62|15011.62|15129.44|15009.44|9
1650362010000|2022-04-19 09:53:30|15129.43|15009.43|15128.2|15008.2|15129.43|15009.43|15128.2|15008.2|10
1650362020000|2022-04-19 09:53:40|15128.14|15008.14|15125.7|15005.7|15128.14|15008.14|15125.7|15005.7|8
1650362030000|2022-04-19 09:53:50|15125.8|15005.8|15125.12|15005.12|15125.84|15005.84|15125.12|15005.12|10
1650362040000|2022-04-19 09:54:00|15125.01|15005.01|15123.48|15003.48|15125.01|15005.01|15123.48|15003.48|8
1650362050000|2022-04-19 09:54:10|15123.25|15003.25|15122.57|15002.57|15123.25|15003.25|15122.21|15002.21|10
1650362060000|2022-04-19 09:54:20|15122.92|15002.92|15123.45|15003.45|15123.45|15003.45|15122.77|15002.77|10
1650362070000|2022-04-19 09:54:30|15122.96|15002.96|15122.41|15002.41|15122.96|15002.96|15122.19|15002.19|9
1650362080000|2022-04-19 09:54:40|15122.44|15002.44|15122.06|15002.06|15122.51|15002.51|15122|15002|10
1650362090000|2022-04-19 09:54:50|15122.15|15002.15|15120|15000|15122.15|15002.15|15120|15000|10
1650362100000|2022-04-19 09:55:00|15119.89|14999.89|15117.11|14997.11|15120.03|15000.03|15117.01|14997.01|10
1650362110000|2022-04-19 09:55:10|15117.1|14997.1|15117.81|14997.81|15117.81|14997.81|15117.08|14997.08|8
1650362120000|2022-04-19 09:55:20|15117.84|14997.84|15117.67|14997.67|15117.87|14997.87|15117.57|14997.57|6
1650362130000|2022-04-19 09:55:30|15117.75|14997.75|15117.8|14997.8|15118.1|14998.1|15117.56|14997.56|9
1650362140000|2022-04-19 09:55:40|15117.9|14997.9|15117.78|14997.78|15117.94|14997.94|15117.41|14997.41|9
1650362150000|2022-04-19 09:55:50|15118.14|14998.14|15118.94|14998.94|15118.94|14998.94|15118.14|14998.14|7
1650362160000|2022-04-19 09:56:00|15119.2|14999.2|15118.75|14998.75|15119.37|14999.37|15118.75|14998.75|10
1650362170000|2022-04-19 09:56:10|15118.73|14998.73|15119.5|14999.5|15119.5|14999.5|15118.39|14998.39|8
1650362180000|2022-04-19 09:56:20|15119.43|14999.43|15120.34|15000.34|15120.34|15000.34|15119.43|14999.43|10
1650362190000|2022-04-19 09:56:30|15120.36|15000.36|15119.72|14999.72|15120.54|15000.54|15119.72|14999.72|10
1650362200000|2022-04-19 09:56:40|15119.19|14999.19|15117.81|14997.81|15119.44|14999.44|15117.81|14997.81|10
1650362210000|2022-04-19 09:56:50|15117.66|14997.66|15118.2|14998.2|15118.21|14998.21|15117.66|14997.66|8
1650362220000|2022-04-19 09:57:00|15118.47|14998.47|15118.8|14998.8|15118.8|14998.8|15118.47|14998.47|10
1650362230000|2022-04-19 09:57:10|15118.75|14998.75|15118.93|14998.93|15118.93|14998.93|15118.73|14998.73|9
1650362240000|2022-04-19 09:57:20|15119.18|14999.18|15119.49|14999.49|15119.95|14999.95|15119.18|14999.18|9
1650362250000|2022-04-19 09:57:30|15119.59|14999.59|15119.74|14999.74|15120.16|15000.16|15119.47|14999.47|8
1650362260000|2022-04-19 09:57:40|15120.22|15000.22|15122.29|15002.29|15122.29|15002.29|15120.22|15000.22|10
1650362270000|2022-04-19 09:57:50|15122.56|15002.56|15122.77|15002.77|15122.92|15002.92|15122.49|15002.49|10
1650362280000|2022-04-19 09:58:00|15122.83|15002.83|15124.82|15004.82|15125.22|15005.22|15122.83|15002.83|9
1650362290000|2022-04-19 09:58:10|15124.94|15004.94|15124.81|15004.81|15125.08|15005.08|15124.51|15004.51|10
1650362300000|2022-04-19 09:58:20|15125.32|15005.32|15125.89|15005.89|15125.98|15005.98|15125.27|15005.27|9
1650362310000|2022-04-19 09:58:30|15125.9|15005.9|15126.55|15006.55|15126.55|15006.55|15125.42|15005.42|9
1650362320000|2022-04-19 09:58:40|15126.7|15006.7|15126.64|15006.64|15126.73|15006.73|15126.5|15006.5|10
1650362330000|2022-04-19 09:58:50|15126.62|15006.62|15126.57|15006.57|15126.68|15006.68|15126.46|15006.46|9
1650362340000|2022-04-19 09:59:00|15126.77|15006.77|15127|15007|15127.03|15007.03|15126.74|15006.74|9
1650362350000|2022-04-19 09:59:10|15127.06|15007.06|15127.14|15007.14|15127.37|15007.37|15126.7|15006.7|10
1650362360000|2022-04-19 09:59:20|15127.13|15007.13|15127.22|15007.22|15127.36|15007.36|15127.01|15007.01|10
1650362370000|2022-04-19 09:59:30|15127.47|15007.47|15128.75|15008.75|15128.75|15008.75|15127.2|15007.2|9
1650362380000|2022-04-19 09:59:40|15129.4|15009.4|15129.19|15009.19|15129.63|15009.63|15129.19|15009.19|9
1650362390000|2022-04-19 09:59:50|15129.22|15009.22|15129.12|15009.12|15129.83|15009.83|15129.12|15009.12|8
1650362400000|2022-04-19 10:00:00|15128.87|15008.87|15127.07|15007.07|15128.87|15008.87|15127.07|15007.07|10
1650362410000|2022-04-19 10:00:10|15127.32|15007.32|15129.28|15009.28|15129.67|15009.67|15127.32|15007.32|10
1650362420000|2022-04-19 10:00:20|15129.22|15009.22|15128.98|15008.98|15129.53|15009.53|15128.98|15008.98|9
1650362430000|2022-04-19 10:00:30|15129.1|15009.1|15129.79|15009.79|15129.79|15009.79|15128.91|15008.91|10
1650362440000|2022-04-19 10:00:40|15129.7|15009.7|15130.11|15010.11|15130.29|15010.29|15129.7|15009.7|8
1650362450000|2022-04-19 10:00:50|15130.36|15010.36|15130.57|15010.57|15130.63|15010.63|15130.36|15010.36|7
1650362460000|2022-04-19 10:01:00|15130.75|15010.75|15131.55|15011.55|15131.55|15011.55|15130.66|15010.66|9
1650362470000|2022-04-19 10:01:10|15131.76|15011.76|15132.55|15012.55|15132.55|15012.55|15131.76|15011.76|10
1650362480000|2022-04-19 10:01:20|15132.82|15012.82|15132.27|15012.27|15132.82|15012.82|15132.23|15012.23|8
1650362490000|2022-04-19 10:01:30|15132.55|15012.55|15131.68|15011.68|15132.55|15012.55|15131.57|15011.57|10
1650362500000|2022-04-19 10:01:40|15131.66|15011.66|15132.22|15012.22|15132.22|15012.22|15131.49|15011.49|10
1650362510000|2022-04-19 10:01:50|15132|15012|15131.4|15011.4|15132.18|15012.18|15131.34|15011.34|10
1650362520000|2022-04-19 10:02:00|15131.51|15011.51|15135.76|15015.76|15135.76|15015.76|15131.51|15011.51|9
1650362530000|2022-04-19 10:02:10|15137.39|15017.39|15139.92|15019.92|15139.92|15019.92|15137.39|15017.39|9
1650362540000|2022-04-19 10:02:20|15140.04|15020.04|15145.3|15025.3|15145.31|15025.31|15140.04|15020.04|10
1650362550000|2022-04-19 10:02:30|15145.58|15025.58|15146.2|15026.2|15146.32|15026.32|15145.27|15025.27|10
1650362560000|2022-04-19 10:02:40|15146.77|15026.77|15147.56|15027.56|15147.56|15027.56|15146.77|15026.77|10
1650362570000|2022-04-19 10:02:50|15147.85|15027.85|15148.68|15028.68|15149.02|15029.02|15147.85|15027.85|10
1650362580000|2022-04-19 10:03:00|15148.4|15028.4|15148.07|15028.07|15148.4|15028.4|15147.56|15027.56|10
1650362590000|2022-04-19 10:03:10|15148.23|15028.23|15147.53|15027.53|15148.39|15028.39|15147.53|15027.53|10
1650362600000|2022-04-19 10:03:20|15147.51|15027.51|15147.31|15027.31|15147.65|15027.65|15147.31|15027.31|8
1650362610000|2022-04-19 10:03:30|15147|15027|15145.42|15025.42|15147.04|15027.04|15145.42|15025.42|9
1650362620000|2022-04-19 10:03:40|15145.29|15025.29|15144.73|15024.73|15145.49|15025.49|15144.67|15024.67|10
1650362630000|2022-04-19 10:03:50|15144.71|15024.71|15143.95|15023.95|15144.98|15024.98|15143.95|15023.95|9
1650362640000|2022-04-19 10:04:00|15143.68|15023.68|15143.52|15023.52|15144.1|15024.1|15143.52|15023.52|9
1650362650000|2022-04-19 10:04:10|15143.41|15023.41|15142.53|15022.53|15143.62|15023.62|15142.53|15022.53|9
1650362660000|2022-04-19 10:04:20|15142.55|15022.55|15139.16|15019.16|15142.55|15022.55|15139.16|15019.16|10
1650362670000|2022-04-19 10:04:30|15138.61|15018.61|15136.78|15016.78|15138.61|15018.61|15136.66|15016.66|10
1650362680000|2022-04-19 10:04:40|15136.9|15016.9|15136.62|15016.62|15136.95|15016.95|15136.56|15016.56|10
1650362690000|2022-04-19 10:04:50|15136.6|15016.6|15137.04|15017.04|15137.15|15017.15|15136.6|15016.6|10
1650362700000|2022-04-19 10:05:00|15136.97|15016.97|15136.91|15016.91|15137.07|15017.07|15136.22|15016.22|10
1650362710000|2022-04-19 10:05:10|15137.22|15017.22|15136.67|15016.67|15137.83|15017.83|15136.67|15016.67|9
1650362720000|2022-04-19 10:05:20|15136.51|15016.51|15135.72|15015.72|15136.86|15016.86|15135.68|15015.68|10
1650362730000|2022-04-19 10:05:30|15135.84|15015.84|15136.04|15016.04|15136.04|15016.04|15135.62|15015.62|9
1650362740000|2022-04-19 10:05:40|15135.95|15015.95|15135.74|15015.74|15135.95|15015.95|15135.73|15015.73|8
1650362750000|2022-04-19 10:05:50|15135.72|15015.72|15135.19|15015.19|15135.9|15015.9|15135.19|15015.19|7
1650362760000|2022-04-19 10:06:00|15135.3|15015.3|15135.57|15015.57|15136|15016|15134.84|15014.84|10
1650362770000|2022-04-19 10:06:10|15136.3|15016.3|15137.51|15017.51|15137.61|15017.61|15136.3|15016.3|8
1650362780000|2022-04-19 10:06:20|15137.9|15017.9|15137.44|15017.44|15138.05|15018.05|15137.32|15017.32|8
1650362790000|2022-04-19 10:06:30|15137.55|15017.55|15136.18|15016.18|15137.55|15017.55|15136.17|15016.17|10
1650362800000|2022-04-19 10:06:40|15136.14|15016.14|15136.67|15016.67|15136.67|15016.67|15136.14|15016.14|9
1650362810000|2022-04-19 10:06:50|15136.71|15016.71|15136.83|15016.83|15136.99|15016.99|15136.71|15016.71|8
1650362820000|2022-04-19 10:07:00|15136.92|15016.92|15137.17|15017.17|15137.18|15017.18|15136.76|15016.76|9
1650362830000|2022-04-19 10:07:10|15137.14|15017.14|15137.24|15017.24|15137.24|15017.24|15136.96|15016.96|9
1650362840000|2022-04-19 10:07:20|15137.35|15017.35|15137.71|15017.71|15137.71|15017.71|15137.3|15017.3|9
1650362850000|2022-04-19 10:07:30|15137.72|15017.72|15137.29|15017.29|15137.82|15017.82|15137.29|15017.29|8
1650362860000|2022-04-19 10:07:40|15137.14|15017.14|15137.7|15017.7|15137.7|15017.7|15137.03|15017.03|8
1650362870000|2022-04-19 10:07:50|15137.63|15017.63|15137.67|15017.67|15138.02|15018.02|15137.56|15017.56|9
1650362880000|2022-04-19 10:08:00|15137.64|15017.64|15137.5|15017.5|15137.64|15017.64|15137.46|15017.46|7
1650362890000|2022-04-19 10:08:10|15137.69|15017.69|15137.76|15017.76|15138.07|15018.07|15137.46|15017.46|10
1650362900000|2022-04-19 10:08:20|15137.69|15017.69|15138.91|15018.91|15138.91|15018.91|15137.69|15017.69|9
1650362910000|2022-04-19 10:08:30|15139.07|15019.07|15139.94|15019.94|15139.98|15019.98|15139.07|15019.07|9
1650362920000|2022-04-19 10:08:40|15140.01|15020.01|15140.72|15020.72|15140.72|15020.72|15139.79|15019.79|9
1650362930000|2022-04-19 10:08:50|15140.79|15020.79|15140.74|15020.74|15140.87|15020.87|15140.64|15020.64|7
1650362940000|2022-04-19 10:09:00|15140.91|15020.91|15141.34|15021.34|15141.34|15021.34|15140.91|15020.91|10
1650362950000|2022-04-19 10:09:10|15141.29|15021.29|15141.37|15021.37|15141.57|15021.57|15141.22|15021.22|9
1650362960000|2022-04-19 10:09:20|15141.34|15021.34|15143.26|15023.26|15143.26|15023.26|15141.34|15021.34|10
1650362970000|2022-04-19 10:09:30|15143.55|15023.55|15146.58|15026.58|15146.58|15026.58|15143.55|15023.55|10
1650362980000|2022-04-19 10:09:40|15147.72|15027.72|15151.5|15031.5|15151.51|15031.51|15147.57|15027.57|10
1650362990000|2022-04-19 10:09:50|15152.43|15032.43|15151.69|15031.69|15153.79|15033.79|15151.69|15031.69|10
1650363000000|2022-04-19 10:10:00|15151.68|15031.68|15150.65|15030.65|15151.68|15031.68|15150.58|15030.58|10
1650363010000|2022-04-19 10:10:10|15150.28|15030.28|15150.98|15030.98|15151.57|15031.57|15150.22|15030.22|10
1650363020000|2022-04-19 10:10:20|15151.07|15031.07|15152.37|15032.37|15152.37|15032.37|15150.93|15030.93|8
1650363030000|2022-04-19 10:10:30|15152.13|15032.13|15152.86|15032.86|15152.88|15032.88|15152.13|15032.13|9
1650363040000|2022-04-19 10:10:40|15152.92|15032.92|15151.04|15031.04|15153.09|15033.09|15151.04|15031.04|9
1650363050000|2022-04-19 10:10:50|15151.07|15031.07|15148.78|15028.78|15151.07|15031.07|15148.54|15028.54|10
1650363060000|2022-04-19 10:11:00|15148.31|15028.31|15148.46|15028.46|15148.46|15028.46|15147.75|15027.75|10
1650363070000|2022-04-19 10:11:10|15148.61|15028.61|15149.38|15029.38|15149.38|15029.38|15148.61|15028.61|9
1650363080000|2022-04-19 10:11:20|15149.76|15029.76|15150.33|15030.33|15150.59|15030.59|15149.76|15029.76|9
1650363090000|2022-04-19 10:11:30|15150.3|15030.3|15150.34|15030.34|15150.4|15030.4|15149.62|15029.62|10
1650363100000|2022-04-19 10:11:40|15150.5|15030.5|15153.12|15033.12|15153.12|15033.12|15150.5|15030.5|10
1650363110000|2022-04-19 10:11:50|15153.24|15033.24|15153.97|15033.97|15153.97|15033.97|15153.05|15033.05|10
1650363120000|2022-04-19 10:12:00|15154.01|15034.01|15155.68|15035.68|15155.68|15035.68|15154.01|15034.01|10
1650363130000|2022-04-19 10:12:10|15156.12|15036.12|15157.28|15037.28|15157.28|15037.28|15156.12|15036.12|10
1650363140000|2022-04-19 10:12:20|15157.47|15037.47|15160.04|15040.04|15160.04|15040.04|15157.47|15037.47|10
1650363150000|2022-04-19 10:12:30|15160.68|15040.68|15161.76|15041.76|15162.04|15042.04|15160.68|15040.68|10
1650363160000|2022-04-19 10:12:40|15161.67|15041.67|15162.82|15042.82|15162.82|15042.82|15161.67|15041.67|10
1650363170000|2022-04-19 10:12:50|15163.24|15043.24|15164.83|15044.83|15164.87|15044.87|15163.15|15043.15|10
1650363180000|2022-04-19 10:13:00|15164.8|15044.8|15166|15046|15166|15046|15164.8|15044.8|10
1650363190000|2022-04-19 10:13:10|15166.05|15046.05|15167.39|15047.39|15167.39|15047.39|15166.05|15046.05|10
1650363200000|2022-04-19 10:13:20|15167.46|15047.46|15167.61|15047.61|15167.8|15047.8|15167.46|15047.46|9
1650363210000|2022-04-19 10:13:30|15167.13|15047.13|15166.74|15046.74|15168.13|15048.13|15166.74|15046.74|9
1650363220000|2022-04-19 10:13:40|15166.58|15046.58|15165.72|15045.72|15166.58|15046.58|15165.72|15045.72|9
1650363230000|2022-04-19 10:13:50|15165.73|15045.73|15165.84|15045.84|15166.07|15046.07|15165.73|15045.73|9
1650363240000|2022-04-19 10:14:00|15165.91|15045.91|15165.74|15045.74|15165.92|15045.92|15165.64|15045.64|10
1650363250000|2022-04-19 10:14:10|15165.86|15045.86|15166.06|15046.06|15166.1|15046.1|15165.86|15045.86|6
1650363260000|2022-04-19 10:14:20|15166.51|15046.51|15166.85|15046.85|15166.97|15046.97|15166.27|15046.27|9
1650363270000|2022-04-19 10:14:30|15166.43|15046.43|15164.4|15044.4|15166.43|15046.43|15164.4|15044.4|9
1650363280000|2022-04-19 10:14:40|15164.44|15044.44|15163.62|15043.62|15164.44|15044.44|15163.51|15043.51|8
1650363290000|2022-04-19 10:14:50|15163.61|15043.61|15163.31|15043.31|15163.62|15043.62|15163.28|15043.28|9
1650363300000|2022-04-19 10:15:00|15163.46|15043.46|15163.69|15043.69|15163.81|15043.81|15163.21|15043.21|10
1650363310000|2022-04-19 10:15:10|15163.55|15043.55|15163.85|15043.85|15163.9|15043.9|15163.45|15043.45|10
1650363320000|2022-04-19 10:15:20|15163.88|15043.88|15165.64|15045.64|15165.64|15045.64|15163.88|15043.88|9
1650363330000|2022-04-19 10:15:30|15165.81|15045.81|15165.65|15045.65|15165.92|15045.92|15165.17|15045.17|10
1650363340000|2022-04-19 10:15:40|15165.2|15045.2|15164.91|15044.91|15165.22|15045.22|15164.73|15044.73|10
1650363350000|2022-04-19 10:15:50|15165.62|15045.62|15165.98|15045.98|15166.45|15046.45|15165.59|15045.59|10
1650363360000|2022-04-19 10:16:00|15165.59|15045.59|15165.26|15045.26|15165.7|15045.7|15164.91|15044.91|9
1650363370000|2022-04-19 10:16:10|15165.29|15045.29|15164.59|15044.59|15165.47|15045.47|15164.47|15044.47|10
1650363380000|2022-04-19 10:16:20|15164.24|15044.24|15164.55|15044.55|15164.69|15044.69|15164.23|15044.23|9
1650363390000|2022-04-19 10:16:30|15164.76|15044.76|15164.88|15044.88|15165.09|15045.09|15164.57|15044.57|8
1650363400000|2022-04-19 10:16:40|15164.83|15044.83|15166.42|15046.42|15166.51|15046.51|15164.83|15044.83|10
1650363410000|2022-04-19 10:16:50|15166.36|15046.36|15166.94|15046.94|15166.94|15046.94|15166.36|15046.36|8
1650363420000|2022-04-19 10:17:00|15167|15047|15167.09|15047.09|15167.25|15047.25|15166.9|15046.9|9
1650363430000|2022-04-19 10:17:10|15167.23|15047.23|15167.4|15047.4|15167.6|15047.6|15167.23|15047.23|7
1650363440000|2022-04-19 10:17:20|15167.36|15047.36|15167.28|15047.28|15167.93|15047.93|15167.28|15047.28|8
1650363450000|2022-04-19 10:17:30|15167.39|15047.39|15165.81|15045.81|15167.43|15047.43|15165.81|15045.81|10
1650363460000|2022-04-19 10:17:40|15165.61|15045.61|15163.69|15043.69|15165.61|15045.61|15163.69|15043.69|9
1650363470000|2022-04-19 10:17:50|15163.52|15043.52|15162.63|15042.63|15163.52|15043.52|15162.63|15042.63|9
1650363480000|2022-04-19 10:18:00|15162.55|15042.55|15162.41|15042.41|15162.82|15042.82|15162.12|15042.12|9
1650363490000|2022-04-19 10:18:10|15162.2|15042.2|15162.91|15042.91|15162.91|15042.91|15162.05|15042.05|10
1650363500000|2022-04-19 10:18:20|15163.03|15043.03|15163.17|15043.17|15163.22|15043.22|15162.92|15042.92|10
1650363510000|2022-04-19 10:18:30|15163.16|15043.16|15163.02|15043.02|15163.16|15043.16|15162.97|15042.97|10
1650363520000|2022-04-19 10:18:40|15162.94|15042.94|15162.95|15042.95|15163.08|15043.08|15162.89|15042.89|10
1650363530000|2022-04-19 10:18:50|15162.96|15042.96|15161.44|15041.44|15162.96|15042.96|15161.28|15041.28|10
1650363540000|2022-04-19 10:19:00|15161.43|15041.43|15161.12|15041.12|15161.56|15041.56|15160.96|15040.96|9
1650363550000|2022-04-19 10:19:10|15160.95|15040.95|15160.07|15040.07|15160.95|15040.95|15160.07|15040.07|9
1650363560000|2022-04-19 10:19:20|15159.73|15039.73|15158.72|15038.72|15159.73|15039.73|15158.72|15038.72|9
1650363570000|2022-04-19 10:19:30|15158.66|15038.66|15159.45|15039.45|15159.67|15039.67|15158.66|15038.66|9
1650363580000|2022-04-19 10:19:40|15159.3|15039.3|15158.77|15038.77|15159.57|15039.57|15158.63|15038.63|7
1650363590000|2022-04-19 10:19:50|15158.59|15038.59|15158.9|15038.9|15159.03|15039.03|15158.59|15038.59|8
1650363600000|2022-04-19 10:20:00|15159|15039|15158.98|15038.98|15159.46|15039.46|15158.98|15038.98|10
1650363610000|2022-04-19 10:20:10|15158.62|15038.62|15158.96|15038.96|15158.99|15038.99|15158.62|15038.62|8
1650363620000|2022-04-19 10:20:20|15159.09|15039.09|15160.27|15040.27|15160.27|15040.27|15159.09|15039.09|6
1650363630000|2022-04-19 10:20:30|15160.32|15040.32|15160.12|15040.12|15160.32|15040.32|15159.87|15039.87|10
1650363640000|2022-04-19 10:20:40|15160.27|15040.27|15158.19|15038.19|15160.27|15040.27|15158.19|15038.19|9
1650363650000|2022-04-19 10:20:50|15158.1|15038.1|15156.96|15036.96|15158.27|15038.27|15156.96|15036.96|10
1650363660000|2022-04-19 10:21:00|15157.11|15037.11|15156.12|15036.12|15157.11|15037.11|15156.12|15036.12|10
1650363670000|2022-04-19 10:21:10|15155.86|15035.86|15155.33|15035.33|15155.86|15035.86|15155.1|15035.1|10
1650363680000|2022-04-19 10:21:20|15155.3|15035.3|15153.56|15033.56|15155.6|15035.6|15153.56|15033.56|10
1650363690000|2022-04-19 10:21:30|15153.25|15033.25|15153.26|15033.26|15153.37|15033.37|15153.08|15033.08|9
1650363700000|2022-04-19 10:21:40|15153.5|15033.5|15152.83|15032.83|15153.5|15033.5|15152.83|15032.83|9
1650363710000|2022-04-19 10:21:50|15152.89|15032.89|15152.29|15032.29|15152.89|15032.89|15152.28|15032.28|9
1650363720000|2022-04-19 10:22:00|15151.93|15031.93|15152.52|15032.52|15152.54|15032.54|15150.88|15030.88|8
1650363730000|2022-04-19 10:22:10|15152.61|15032.61|15153.68|15033.68|15153.85|15033.85|15152.61|15032.61|9
1650363740000|2022-04-19 10:22:20|15153.72|15033.72|15153.92|15033.92|15154.16|15034.16|15153.63|15033.63|10
1650363750000|2022-04-19 10:22:30|15153.98|15033.98|15153.48|15033.48|15153.98|15033.98|15153.48|15033.48|8
1650363760000|2022-04-19 10:22:40|15153.52|15033.52|15153.86|15033.86|15153.87|15033.87|15153.29|15033.29|10
1650363770000|2022-04-19 10:22:50|15154.04|15034.04|15154.88|15034.88|15154.88|15034.88|15154.01|15034.01|7
1650363780000|2022-04-19 10:23:00|15155.04|15035.04|15155.26|15035.26|15155.3|15035.3|15155.04|15035.04|9
1650363790000|2022-04-19 10:23:10|15155|15035|15155.01|15035.01|15155.38|15035.38|15155|15035|9
1650363800000|2022-04-19 10:23:20|15154.94|15034.94|15155.54|15035.54|15155.58|15035.58|15154.87|15034.87|8
1650363810000|2022-04-19 10:23:30|15155.57|15035.57|15155.18|15035.18|15155.58|15035.58|15155.15|15035.15|8
1650363820000|2022-04-19 10:23:40|15155.07|15035.07|15154.85|15034.85|15155.38|15035.38|15154.85|15034.85|8
1650363830000|2022-04-19 10:23:50|15154.65|15034.65|15154.29|15034.29|15154.81|15034.81|15154.29|15034.29|9
1650363840000|2022-04-19 10:24:00|15154.04|15034.04|15154.51|15034.51|15154.52|15034.52|15153.87|15033.87|9
1650363850000|2022-04-19 10:24:10|15154.56|15034.56|15154.96|15034.96|15154.96|15034.96|15154.56|15034.56|9
1650363860000|2022-04-19 10:24:20|15154.93|15034.93|15156.63|15036.63|15156.77|15036.77|15154.93|15034.93|10
1650363870000|2022-04-19 10:24:30|15156|15036|15157.18|15037.18|15157.18|15037.18|15155.87|15035.87|8
1650363880000|2022-04-19 10:24:40|15157.14|15037.14|15157.26|15037.26|15157.55|15037.55|15157.14|15037.14|7
1650363890000|2022-04-19 10:24:50|15157.36|15037.36|15158.28|15038.28|15158.28|15038.28|15157.36|15037.36|8
1650363900000|2022-04-19 10:25:00|15158.36|15038.36|15160.4|15040.4|15160.4|15040.4|15158.36|15038.36|10
1650363910000|2022-04-19 10:25:10|15160.48|15040.48|15160.73|15040.73|15161.11|15041.11|15160.34|15040.34|10
1650363920000|2022-04-19 10:25:20|15161.27|15041.27|15161.67|15041.67|15161.78|15041.78|15160.93|15040.93|10
1650363930000|2022-04-19 10:25:30|15161.66|15041.66|15161.67|15041.67|15161.98|15041.98|15161.53|15041.53|10
1650363940000|2022-04-19 10:25:40|15161.9|15041.9|15162.09|15042.09|15162.09|15042.09|15161.62|15041.62|10
1650363950000|2022-04-19 10:25:50|15162.24|15042.24|15162.38|15042.38|15162.38|15042.38|15162.24|15042.24|6
1650363960000|2022-04-19 10:26:00|15162.41|15042.41|15163.16|15043.16|15163.16|15043.16|15162.4|15042.4|10
1650363970000|2022-04-19 10:26:10|15162.9|15042.9|15163.65|15043.65|15163.65|15043.65|15162.9|15042.9|8
1650363980000|2022-04-19 10:26:20|15163.73|15043.73|15164.22|15044.22|15164.22|15044.22|15163.52|15043.52|9
1650363990000|2022-04-19 10:26:30|15164.18|15044.18|15167.59|15047.59|15167.67|15047.67|15164.18|15044.18|10
1650364000000|2022-04-19 10:26:40|15167.83|15047.83|15168.58|15048.58|15168.58|15048.58|15167.83|15047.83|6
1650364010000|2022-04-19 10:26:50|15168.02|15048.02|15168.99|15048.99|15168.99|15048.99|15167.46|15047.46|9
1650364020000|2022-04-19 10:27:00|15169.34|15049.34|15171.69|15051.69|15171.78|15051.78|15169.34|15049.34|10
1650364030000|2022-04-19 10:27:10|15171.38|15051.38|15171.64|15051.64|15172.23|15052.23|15171.38|15051.38|10
1650364040000|2022-04-19 10:27:20|15171.39|15051.39|15172.15|15052.15|15172.15|15052.15|15171.39|15051.39|9
1650364050000|2022-04-19 10:27:30|15172.18|15052.18|15171.95|15051.95|15172.18|15052.18|15171.63|15051.63|10
1650364060000|2022-04-19 10:27:40|15172.18|15052.18|15172.57|15052.57|15172.65|15052.65|15172.14|15052.14|9
1650364070000|2022-04-19 10:27:50|15172.52|15052.52|15172.91|15052.91|15172.91|15052.91|15172.49|15052.49|7
1650364080000|2022-04-19 10:28:00|15172.98|15052.98|15174.86|15054.86|15174.86|15054.86|15172.98|15052.98|10
1650364090000|2022-04-19 10:28:10|15175.36|15055.36|15177.51|15057.51|15177.51|15057.51|15175.36|15055.36|10
1650364100000|2022-04-19 10:28:20|15178.16|15058.16|15178.29|15058.29|15178.29|15058.29|15177.68|15057.68|7
1650364110000|2022-04-19 10:28:30|15178.45|15058.45|15178.52|15058.52|15178.75|15058.75|15178.45|15058.45|10
1650364120000|2022-04-19 10:28:40|15178.62|15058.62|15180.01|15060.01|15180.01|15060.01|15178.35|15058.35|10
1650364130000|2022-04-19 10:28:50|15180.18|15060.18|15184.79|15064.79|15184.79|15064.79|15180.18|15060.18|10
1650364140000|2022-04-19 10:29:00|15185.15|15065.15|15186.64|15066.64|15186.64|15066.64|15185.15|15065.15|10
1650364150000|2022-04-19 10:29:10|15186.53|15066.53|15187.65|15067.65|15187.65|15067.65|15186.35|15066.35|9
1650364160000|2022-04-19 10:29:20|15187.72|15067.72|15189.38|15069.38|15189.38|15069.38|15187.72|15067.72|10
1650364170000|2022-04-19 10:29:30|15189.87|15069.87|15190.71|15070.71|15190.71|15070.71|15189.87|15069.87|10
1650364180000|2022-04-19 10:29:40|15190.64|15070.64|15190.19|15070.19|15190.64|15070.64|15189.56|15069.56|9
1650364190000|2022-04-19 10:29:50|15189.77|15069.77|15188.36|15068.36|15189.77|15069.77|15188.27|15068.27|10
1650364200000|2022-04-19 10:30:00|15188.07|15068.07|15189.94|15069.94|15189.94|15069.94|15188.07|15068.07|10
1650364210000|2022-04-19 10:30:10|15190.04|15070.04|15190.65|15070.65|15190.65|15070.65|15189.48|15069.48|10
1650364220000|2022-04-19 10:30:20|15190.8|15070.8|15191.34|15071.34|15191.34|15071.34|15190.55|15070.55|10
1650364230000|2022-04-19 10:30:30|15191.28|15071.28|15193.18|15073.18|15193.3|15073.3|15191.28|15071.28|9
1650364240000|2022-04-19 10:30:40|15193.47|15073.47|15193.51|15073.51|15193.65|15073.65|15193.33|15073.33|9
1650364250000|2022-04-19 10:30:50|15193.58|15073.58|15193.46|15073.46|15193.85|15073.85|15193.46|15073.46|8
1650364260000|2022-04-19 10:31:00|15193.32|15073.32|15192.63|15072.63|15193.32|15073.32|15192.63|15072.63|9
1650364270000|2022-04-19 10:31:10|15192.54|15072.54|15190.92|15070.92|15192.54|15072.54|15190.92|15070.92|9
1650364280000|2022-04-19 10:31:20|15191.03|15071.03|15189.52|15069.52|15191.03|15071.03|15189.52|15069.52|10
1650364290000|2022-04-19 10:31:30|15189.66|15069.66|15189.31|15069.31|15190.05|15070.05|15189.31|15069.31|9
1650364300000|2022-04-19 10:31:40|15189.06|15069.06|15190.31|15070.31|15190.31|15070.31|15189.05|15069.05|7
1650364310000|2022-04-19 10:31:50|15190.38|15070.38|15191.73|15071.73|15192.55|15072.55|15190.37|15070.37|8
1650364320000|2022-04-19 10:32:00|15192.15|15072.15|15191.65|15071.65|15192.17|15072.17|15191.65|15071.65|9
1650364330000|2022-04-19 10:32:10|15191.92|15071.92|15190.77|15070.77|15191.92|15071.92|15190.59|15070.59|10
1650364340000|2022-04-19 10:32:20|15190.72|15070.72|15192.13|15072.13|15192.41|15072.41|15190.34|15070.34|10
1650364350000|2022-04-19 10:32:30|15192.76|15072.76|15194.69|15074.69|15194.69|15074.69|15192.76|15072.76|10
1650364360000|2022-04-19 10:32:40|15195.06|15075.06|15196.11|15076.11|15196.11|15076.11|15195.06|15075.06|9
1650364370000|2022-04-19 10:32:50|15195.78|15075.78|15196.33|15076.33|15196.33|15076.33|15195.5|15075.5|9
1650364380000|2022-04-19 10:33:00|15197.03|15077.03|15196.12|15076.12|15197.08|15077.08|15196.02|15076.02|10
1650364390000|2022-04-19 10:33:10|15195.99|15075.99|15192.38|15072.38|15195.99|15075.99|15192.38|15072.38|9
1650364400000|2022-04-19 10:33:20|15192.44|15072.44|15191.55|15071.55|15192.44|15072.44|15191.55|15071.55|10
1650364410000|2022-04-19 10:33:30|15191.52|15071.52|15191.27|15071.27|15191.52|15071.52|15191.08|15071.08|10
1650364420000|2022-04-19 10:33:40|15191.24|15071.24|15190.19|15070.19|15191.43|15071.43|15190.15|15070.15|10
1650364430000|2022-04-19 10:33:50|15190.59|15070.59|15191.38|15071.38|15191.38|15071.38|15190.41|15070.41|7
1650364440000|2022-04-19 10:34:00|15191.42|15071.42|15189.78|15069.78|15191.53|15071.53|15189.78|15069.78|9
1650364450000|2022-04-19 10:34:10|15188.89|15068.89|15186.09|15066.09|15188.89|15068.89|15186.09|15066.09|10
1650364460000|2022-04-19 10:34:20|15186.24|15066.24|15186.19|15066.19|15186.66|15066.66|15186.04|15066.04|10
1650364470000|2022-04-19 10:34:30|15184.96|15064.96|15186.17|15066.17|15186.17|15066.17|15184.96|15064.96|10
1650364480000|2022-04-19 10:34:40|15186.05|15066.05|15186.29|15066.29|15186.34|15066.34|15185.9|15065.9|10
1650364490000|2022-04-19 10:34:50|15186.35|15066.35|15186|15066|15186.35|15066.35|15185.38|15065.38|9
1650364500000|2022-04-19 10:35:00|15185.9|15065.9|15186.97|15066.97|15187.06|15067.06|15185.9|15065.9|9
1650364510000|2022-04-19 10:35:10|15187.07|15067.07|15186.04|15066.04|15187.07|15067.07|15186.04|15066.04|10
1650364520000|2022-04-19 10:35:20|15186.75|15066.75|15187.34|15067.34|15187.34|15067.34|15186.75|15066.75|10
1650364530000|2022-04-19 10:35:30|15187.5|15067.5|15187.52|15067.52|15187.83|15067.83|15187.49|15067.49|10
1650364540000|2022-04-19 10:35:40|15187.48|15067.48|15186.71|15066.71|15187.55|15067.55|15186.71|15066.71|8
1650364550000|2022-04-19 10:35:50|15187.72|15067.72|15187.61|15067.61|15187.77|15067.77|15187.58|15067.58|9
1650364560000|2022-04-19 10:36:00|15187.52|15067.52|15184.66|15064.66|15187.59|15067.59|15184.66|15064.66|9
1650364570000|2022-04-19 10:36:10|15182.38|15062.38|15182.7|15062.7|15182.7|15062.7|15182.02|15062.02|10
1650364580000|2022-04-19 10:36:20|15182.78|15062.78|15184.34|15064.34|15184.34|15064.34|15182.49|15062.49|10
1650364590000|2022-04-19 10:36:30|15184.48|15064.48|15185.04|15065.04|15185.17|15065.17|15184.48|15064.48|8
1650364600000|2022-04-19 10:36:40|15185.95|15065.95|15186.87|15066.87|15186.87|15066.87|15185.95|15065.95|7
1650364610000|2022-04-19 10:36:50|15187.25|15067.25|15186.82|15066.82|15187.68|15067.68|15186.82|15066.82|10
1650364620000|2022-04-19 10:37:00|15187|15067|15186.71|15066.71|15187.37|15067.37|15186.46|15066.46|10
1650364630000|2022-04-19 10:37:10|15186.54|15066.54|15186.17|15066.17|15186.54|15066.54|15186.12|15066.12|7
1650364640000|2022-04-19 10:37:20|15186.23|15066.23|15186.78|15066.78|15186.78|15066.78|15186.23|15066.23|9
1650364650000|2022-04-19 10:37:30|15186.82|15066.82|15186.07|15066.07|15186.82|15066.82|15185.93|15065.93|9
1650364660000|2022-04-19 10:37:40|15186.29|15066.29|15187.03|15067.03|15187.09|15067.09|15186.29|15066.29|10
1650364670000|2022-04-19 10:37:50|15187.02|15067.02|15187.42|15067.42|15187.42|15067.42|15187.02|15067.02|10
1650364680000|2022-04-19 10:38:00|15186.89|15066.89|15186.45|15066.45|15186.89|15066.89|15186.45|15066.45|10
1650364690000|2022-04-19 10:38:10|15186.24|15066.24|15185.84|15065.84|15186.24|15066.24|15185.84|15065.84|9
1650364700000|2022-04-19 10:38:20|15185.81|15065.81|15185.59|15065.59|15185.89|15065.89|15185.53|15065.53|10
1650364710000|2022-04-19 10:38:30|15185.05|15065.05|15182.03|15062.03|15185.05|15065.05|15182.03|15062.03|10
1650364720000|2022-04-19 10:38:40|15182.04|15062.04|15181.28|15061.28|15182.04|15062.04|15181.28|15061.28|10
1650364730000|2022-04-19 10:38:50|15181.17|15061.17|15178.83|15058.83|15181.17|15061.17|15178.83|15058.83|10
1650364740000|2022-04-19 10:39:00|15178.6|15058.6|15178.22|15058.22|15178.6|15058.6|15178.1|15058.1|10
1650364750000|2022-04-19 10:39:10|15178.11|15058.11|15178.49|15058.49|15178.49|15058.49|15178.08|15058.08|9
1650364760000|2022-04-19 10:39:20|15178.59|15058.59|15179.51|15059.51|15179.55|15059.55|15178.58|15058.58|9
1650364770000|2022-04-19 10:39:30|15179.91|15059.91|15179.65|15059.65|15180.28|15060.28|15179.65|15059.65|10
1650364780000|2022-04-19 10:39:40|15179.61|15059.61|15178.86|15058.86|15179.87|15059.87|15178.86|15058.86|10
1650364790000|2022-04-19 10:39:50|15178.95|15058.95|15180.46|15060.46|15180.6|15060.6|15178.95|15058.95|9
1650364800000|2022-04-19 10:40:00|15180.54|15060.54|15180.52|15060.52|15181.15|15061.15|15180.52|15060.52|10
1650364810000|2022-04-19 10:40:10|15179.99|15059.99|15179.05|15059.05|15179.99|15059.99|15179.05|15059.05|10
1650364820000|2022-04-19 10:40:20|15178.94|15058.94|15179.23|15059.23|15179.23|15059.23|15178.57|15058.57|9
1650364830000|2022-04-19 10:40:30|15179.59|15059.59|15181.15|15061.15|15181.15|15061.15|15179.59|15059.59|9
1650364840000|2022-04-19 10:40:40|15181.22|15061.22|15182.56|15062.56|15182.99|15062.99|15181.22|15061.22|10
1650364850000|2022-04-19 10:40:50|15182.4|15062.4|15182.08|15062.08|15182.94|15062.94|15182.08|15062.08|10
1650364860000|2022-04-19 10:41:00|15182.11|15062.11|15180.58|15060.58|15182.11|15062.11|15180.58|15060.58|10
1650364870000|2022-04-19 10:41:10|15180.5|15060.5|15180.03|15060.03|15180.5|15060.5|15180.03|15060.03|9
1650364880000|2022-04-19 10:41:20|15180.17|15060.17|15178.69|15058.69|15180.17|15060.17|15178.69|15058.69|9
1650364890000|2022-04-19 10:41:30|15178.48|15058.48|15177.65|15057.65|15178.48|15058.48|15177.65|15057.65|7
1650364900000|2022-04-19 10:41:40|15177.6|15057.6|15178.29|15058.29|15178.31|15058.31|15177.51|15057.51|8
1650364910000|2022-04-19 10:41:50|15178.08|15058.08|15179.12|15059.12|15179.12|15059.12|15178.08|15058.08|8
1650364920000|2022-04-19 10:42:00|15179.51|15059.51|15179.73|15059.73|15179.93|15059.93|15179.51|15059.51|10
1650364930000|2022-04-19 10:42:10|15179.62|15059.62|15179.61|15059.61|15179.82|15059.82|15179.31|15059.31|10
1650364940000|2022-04-19 10:42:20|15179.71|15059.71|15180.44|15060.44|15180.64|15060.64|15179.71|15059.71|9
1650364950000|2022-04-19 10:42:30|15180.4|15060.4|15181.62|15061.62|15181.79|15061.79|15180.39|15060.39|10
1650364960000|2022-04-19 10:42:40|15181.74|15061.74|15181.2|15061.2|15181.84|15061.84|15181.2|15061.2|10
1650364970000|2022-04-19 10:42:50|15181.41|15061.41|15181.07|15061.07|15181.74|15061.74|15181.07|15061.07|10
1650364980000|2022-04-19 10:43:00|15180.88|15060.88|15181.1|15061.1|15181.37|15061.37|15180.88|15060.88|9
1650364990000|2022-04-19 10:43:10|15181.04|15061.04|15181.23|15061.23|15181.32|15061.32|15180.76|15060.76|10
1650365000000|2022-04-19 10:43:20|15181.15|15061.15|15182.17|15062.17|15182.17|15062.17|15180.91|15060.91|9
1650365010000|2022-04-19 10:43:30|15182.4|15062.4|15184.64|15064.64|15184.64|15064.64|15182.4|15062.4|10
1650365020000|2022-04-19 10:43:40|15184.74|15064.74|15185.71|15065.71|15185.71|15065.71|15184.74|15064.74|10
1650365030000|2022-04-19 10:43:50|15185.77|15065.77|15187.32|15067.32|15187.32|15067.32|15185.77|15065.77|9
1650365040000|2022-04-19 10:44:00|15187.53|15067.53|15189.79|15069.79|15189.79|15069.79|15187.53|15067.53|10
1650365050000|2022-04-19 10:44:10|15189.94|15069.94|15191.8|15071.8|15191.8|15071.8|15189.94|15069.94|10
1650365060000|2022-04-19 10:44:20|15191.76|15071.76|15193.69|15073.69|15193.76|15073.76|15191.76|15071.76|10
1650365070000|2022-04-19 10:44:30|15193.7|15073.7|15193.7|15073.7|15193.78|15073.78|15193.02|15073.02|10
1650365080000|2022-04-19 10:44:40|15193.73|15073.73|15193.22|15073.22|15193.73|15073.73|15193.11|15073.11|10
1650365090000|2022-04-19 10:44:50|15192.57|15072.57|15192.39|15072.39|15192.64|15072.64|15192.23|15072.23|10
1650365100000|2022-04-19 10:45:00|15192.55|15072.55|15190.12|15070.12|15192.55|15072.55|15190.12|15070.12|10
1650365110000|2022-04-19 10:45:10|15189.46|15069.46|15189.18|15069.18|15189.7|15069.7|15189.06|15069.06|10
1650365120000|2022-04-19 10:45:20|15189.37|15069.37|15188.83|15068.83|15189.37|15069.37|15188.75|15068.75|8
1650365130000|2022-04-19 10:45:30|15189.06|15069.06|15188.55|15068.55|15189.06|15069.06|15188.55|15068.55|8
1650365140000|2022-04-19 10:45:40|15188.51|15068.51|15187.33|15067.33|15188.51|15068.51|15187.33|15067.33|8
1650365150000|2022-04-19 10:45:50|15187.25|15067.25|15186.57|15066.57|15187.25|15067.25|15186.57|15066.57|10
1650365160000|2022-04-19 10:46:00|15186.64|15066.64|15185.74|15065.74|15186.65|15066.65|15185.51|15065.51|9
1650365170000|2022-04-19 10:46:10|15185.56|15065.56|15185.65|15065.65|15185.84|15065.84|15185.5|15065.5|9
1650365180000|2022-04-19 10:46:20|15185.89|15065.89|15186|15066|15186|15066|15185.81|15065.81|9
1650365190000|2022-04-19 10:46:30|15185.87|15065.87|15185.82|15065.82|15185.95|15065.95|15185.81|15065.81|7
1650365200000|2022-04-19 10:46:40|15185.8|15065.8|15185.78|15065.78|15185.8|15065.8|15185.6|15065.6|6
1650365210000|2022-04-19 10:46:50|15185.87|15065.87|15185.9|15065.9|15186.13|15066.13|15185.61|15065.61|9
1650365220000|2022-04-19 10:47:00|15186.02|15066.02|15186.6|15066.6|15186.81|15066.81|15185.89|15065.89|9
1650365230000|2022-04-19 10:47:10|15186.59|15066.59|15185.72|15065.72|15186.81|15066.81|15185.35|15065.35|10
1650365240000|2022-04-19 10:47:20|15185.78|15065.78|15185.42|15065.42|15185.78|15065.78|15185.42|15065.42|10
1650365250000|2022-04-19 10:47:30|15185.3|15065.3|15184.61|15064.61|15185.3|15065.3|15184.59|15064.59|8
1650365260000|2022-04-19 10:47:40|15184.4|15064.4|15184.27|15064.27|15184.4|15064.4|15184.14|15064.14|9
1650365270000|2022-04-19 10:47:50|15184.36|15064.36|15184.03|15064.03|15184.36|15064.36|15184.02|15064.02|9
1650365280000|2022-04-19 10:48:00|15184.31|15064.31|15184.22|15064.22|15184.68|15064.68|15183.96|15063.96|9
1650365290000|2022-04-19 10:48:10|15184.37|15064.37|15185.09|15065.09|15185.09|15065.09|15184.01|15064.01|9
1650365300000|2022-04-19 10:48:20|15185.16|15065.16|15184.93|15064.93|15185.28|15065.28|15184.93|15064.93|10
1650365310000|2022-04-19 10:48:30|15184.85|15064.85|15184.73|15064.73|15184.85|15064.85|15184.73|15064.73|8
1650365320000|2022-04-19 10:48:40|15184.9|15064.9|15184.36|15064.36|15184.92|15064.92|15184.36|15064.36|6
1650365330000|2022-04-19 10:48:50|15184.15|15064.15|15183.58|15063.58|15184.15|15064.15|15183.58|15063.58|10
1650365340000|2022-04-19 10:49:00|15183.42|15063.42|15182.48|15062.48|15183.42|15063.42|15182.48|15062.48|9
1650365350000|2022-04-19 10:49:10|15182.49|15062.49|15181.8|15061.8|15182.49|15062.49|15181.8|15061.8|9
1650365360000|2022-04-19 10:49:20|15181.41|15061.41|15179.71|15059.71|15181.41|15061.41|15179.71|15059.71|9
1650365370000|2022-04-19 10:49:30|15179.94|15059.94|15179.57|15059.57|15179.94|15059.94|15179.38|15059.38|8
1650365380000|2022-04-19 10:49:40|15179.36|15059.36|15179.24|15059.24|15179.6|15059.6|15179.24|15059.24|9
1650365390000|2022-04-19 10:49:50|15179.21|15059.21|15179.98|15059.98|15180.02|15060.02|15179.14|15059.14|9
1650365400000|2022-04-19 10:50:00|15179.95|15059.95|15179.4|15059.4|15180.21|15060.21|15179.4|15059.4|9
1650365410000|2022-04-19 10:50:10|15178.77|15058.77|15177.74|15057.74|15178.77|15058.77|15177.55|15057.55|7
1650365420000|2022-04-19 10:50:20|15177.58|15057.58|15177.69|15057.69|15178.01|15058.01|15177.58|15057.58|10
1650365430000|2022-04-19 10:50:30|15177.52|15057.52|15177.73|15057.73|15177.73|15057.73|15177.48|15057.48|9
1650365440000|2022-04-19 10:50:40|15177.7|15057.7|15177.66|15057.66|15177.78|15057.78|15177.66|15057.66|6
1650365450000|2022-04-19 10:50:50|15177.9|15057.9|15178.37|15058.37|15178.37|15058.37|15177.9|15057.9|7
1650365460000|2022-04-19 10:51:00|15177.85|15057.85|15179.1|15059.1|15179.52|15059.52|15177.85|15057.85|9
1650365470000|2022-04-19 10:51:10|15178.98|15058.98|15178.49|15058.49|15179.2|15059.2|15178.49|15058.49|10
1650365480000|2022-04-19 10:51:20|15178.09|15058.09|15178.83|15058.83|15179.05|15059.05|15178.09|15058.09|9
1650365490000|2022-04-19 10:51:30|15178.78|15058.78|15178.24|15058.24|15178.78|15058.78|15178.24|15058.24|10
1650365500000|2022-04-19 10:51:40|15178.37|15058.37|15176.78|15056.78|15178.37|15058.37|15176.78|15056.78|9
1650365510000|2022-04-19 10:51:50|15176.75|15056.75|15176.04|15056.04|15176.75|15056.75|15176.04|15056.04|8
1650365520000|2022-04-19 10:52:00|15175.98|15055.98|15175.86|15055.86|15176.23|15056.23|15175.6|15055.6|10
1650365530000|2022-04-19 10:52:10|15176.19|15056.19|15176.04|15056.04|15176.71|15056.71|15176.04|15056.04|10
1650365540000|2022-04-19 10:52:20|15176.13|15056.13|15176.56|15056.56|15176.56|15056.56|15176.13|15056.13|5
1650365550000|2022-04-19 10:52:30|15176.59|15056.59|15176.28|15056.28|15176.59|15056.59|15176.06|15056.06|10
1650365560000|2022-04-19 10:52:40|15176.26|15056.26|15176.79|15056.79|15176.79|15056.79|15176.26|15056.26|9
1650365570000|2022-04-19 10:52:50|15176.7|15056.7|15174.93|15054.93|15176.7|15056.7|15174.87|15054.87|10
1650365580000|2022-04-19 10:53:00|15175.14|15055.14|15173.75|15053.75|15175.14|15055.14|15173.75|15053.75|7
1650365590000|2022-04-19 10:53:10|15173.6|15053.6|15173.77|15053.77|15173.77|15053.77|15173.4|15053.4|7
1650365600000|2022-04-19 10:53:20|15173.92|15053.92|15173.77|15053.77|15174.08|15054.08|15173.74|15053.74|10
1650365610000|2022-04-19 10:53:30|15173.74|15053.74|15173.62|15053.62|15173.98|15053.98|15173.61|15053.61|9
1650365620000|2022-04-19 10:53:40|15173.61|15053.61|15173.69|15053.69|15173.72|15053.72|15173.43|15053.43|8
1650365630000|2022-04-19 10:53:50|15173.64|15053.64|15174.91|15054.91|15174.94|15054.94|15173.64|15053.64|9
1650365640000|2022-04-19 10:54:00|15174.86|15054.86|15176.53|15056.53|15176.61|15056.61|15174.86|15054.86|10
1650365650000|2022-04-19 10:54:10|15176.79|15056.79|15180.1|15060.1|15180.1|15060.1|15176.79|15056.79|10
1650365660000|2022-04-19 10:54:20|15180.38|15060.38|15181.09|15061.09|15181.15|15061.15|15179.78|15059.78|10
1650365670000|2022-04-19 10:54:30|15180.93|15060.93|15179.99|15059.99|15180.98|15060.98|15179.99|15059.99|8
1650365680000|2022-04-19 10:54:40|15180|15060|15180.78|15060.78|15180.78|15060.78|15179.84|15059.84|10
1650365690000|2022-04-19 10:54:50|15180.63|15060.63|15182.15|15062.15|15182.2|15062.2|15180.63|15060.63|9
1650365700000|2022-04-19 10:55:00|15182.36|15062.36|15181.9|15061.9|15182.36|15062.36|15181.9|15061.9|8
1650365710000|2022-04-19 10:55:10|15181.74|15061.74|15182.15|15062.15|15182.15|15062.15|15181.49|15061.49|10
1650365720000|2022-04-19 10:55:20|15182.4|15062.4|15183.16|15063.16|15183.4|15063.4|15182.36|15062.36|10
1650365730000|2022-04-19 10:55:30|15183.23|15063.23|15184.65|15064.65|15184.65|15064.65|15182.82|15062.82|10
1650365740000|2022-04-19 10:55:40|15185.23|15065.23|15186.46|15066.46|15186.46|15066.46|15185.23|15065.23|9
1650365750000|2022-04-19 10:55:50|15186.58|15066.58|15187.35|15067.35|15187.68|15067.68|15186.58|15066.58|10
1650365760000|2022-04-19 10:56:00|15187.24|15067.24|15189.81|15069.81|15190.01|15070.01|15187.24|15067.24|10
1650365770000|2022-04-19 10:56:10|15189.84|15069.84|15191.79|15071.79|15191.79|15071.79|15189.23|15069.23|10
1650365780000|2022-04-19 10:56:20|15191.61|15071.61|15194.03|15074.03|15194.17|15074.17|15191.61|15071.61|10
1650365790000|2022-04-19 10:56:30|15194.11|15074.11|15194.97|15074.97|15194.99|15074.99|15194.1|15074.1|10
1650365800000|2022-04-19 10:56:40|15194.99|15074.99|15196.38|15076.38|15196.38|15076.38|15194.99|15074.99|10
1650365810000|2022-04-19 10:56:50|15196.28|15076.28|15197.63|15077.63|15197.63|15077.63|15195.8|15075.8|10
1650365820000|2022-04-19 10:57:00|15198.62|15078.62|15199.74|15079.74|15199.9|15079.9|15198.62|15078.62|10
1650365830000|2022-04-19 10:57:10|15199.71|15079.71|15202.81|15082.81|15202.81|15082.81|15199.58|15079.58|9
1650365840000|2022-04-19 10:57:20|15203.05|15083.05|15204.56|15084.56|15204.66|15084.66|15203.05|15083.05|10
1650365850000|2022-04-19 10:57:30|15204.65|15084.65|15205.81|15085.81|15205.81|15085.81|15204.65|15084.65|10
1650365860000|2022-04-19 10:57:40|15205.7|15085.7|15206.88|15086.88|15206.98|15086.98|15205.5|15085.5|10
1650365870000|2022-04-19 10:57:50|15207.13|15087.13|15208.06|15088.06|15208.06|15088.06|15207.04|15087.04|10
1650365880000|2022-04-19 10:58:00|15208.36|15088.36|15209.54|15089.54|15209.54|15089.54|15208.36|15088.36|10
1650365890000|2022-04-19 10:58:10|15209.65|15089.65|15211.98|15091.98|15211.98|15091.98|15209.65|15089.65|10
1650365900000|2022-04-19 10:58:20|15211.88|15091.88|15212.93|15092.93|15213.16|15093.16|15211.88|15091.88|10
1650365910000|2022-04-19 10:58:30|15213.42|15093.42|15213.43|15093.43|15213.65|15093.65|15213.13|15093.13|9
1650365920000|2022-04-19 10:58:40|15213.25|15093.25|15214.19|15094.19|15214.19|15094.19|15213.25|15093.25|9
1650365930000|2022-04-19 10:58:50|15214|15094|15213.96|15093.96|15214.08|15094.08|15213.93|15093.93|10
1650365940000|2022-04-19 10:59:00|15213.7|15093.7|15216.49|15096.49|15216.49|15096.49|15213.7|15093.7|10
1650365950000|2022-04-19 10:59:10|15217.05|15097.05|15218.92|15098.92|15218.92|15098.92|15217.05|15097.05|10
1650365960000|2022-04-19 10:59:20|15218.93|15098.93|15218.76|15098.76|15218.93|15098.93|15218.68|15098.68|8
1650365970000|2022-04-19 10:59:30|15218.67|15098.67|15218.36|15098.36|15218.78|15098.78|15218.36|15098.36|9
1650365980000|2022-04-19 10:59:40|15218.32|15098.32|15215.61|15095.61|15218.32|15098.32|15215.61|15095.61|10
1650365990000|2022-04-19 10:59:50|15215.35|15095.35|15215.06|15095.06|15215.47|15095.47|15214.91|15094.91|10
1650366000000|2022-04-19 11:00:00|15214.99|15094.99|15216.62|15096.62|15216.62|15096.62|15214.67|15094.67|10
1650366010000|2022-04-19 11:00:10|15216.23|15096.23|15219.24|15099.24|15219.24|15099.24|15216.23|15096.23|10
1650366020000|2022-04-19 11:00:20|15219.3|15099.3|15218.83|15098.83|15219.73|15099.73|15218.83|15098.83|10
1650366030000|2022-04-19 11:00:30|15218.99|15098.99|15216.96|15096.96|15219.06|15099.06|15216.96|15096.96|10
1650366040000|2022-04-19 11:00:40|15216.55|15096.55|15216.01|15096.01|15216.55|15096.55|15215.95|15095.95|10
1650366050000|2022-04-19 11:00:50|15215.96|15095.96|15216.04|15096.04|15216.32|15096.32|15215.61|15095.61|10
1650366060000|2022-04-19 11:01:00|15216.15|15096.15|15218|15098|15218.09|15098.09|15216.15|15096.15|10
1650366070000|2022-04-19 11:01:10|15218.66|15098.66|15221.22|15101.22|15221.22|15101.22|15218.66|15098.66|10
1650366080000|2022-04-19 11:01:20|15222.39|15102.39|15225.73|15105.73|15225.73|15105.73|15222.23|15102.23|10
1650366090000|2022-04-19 11:01:30|15225.66|15105.66|15225.42|15105.42|15225.92|15105.92|15224.68|15104.68|10
1650366100000|2022-04-19 11:01:40|15225.36|15105.36|15226.28|15106.28|15226.28|15106.28|15225.34|15105.34|10
1650366110000|2022-04-19 11:01:50|15226.15|15106.15|15228.13|15108.13|15228.16|15108.16|15226.15|15106.15|9
1650366120000|2022-04-19 11:02:00|15227.94|15107.94|15226.66|15106.66|15227.94|15107.94|15226.25|15106.25|10
1650366130000|2022-04-19 11:02:10|15226.67|15106.67|15227.53|15107.53|15227.79|15107.79|15226.41|15106.41|10
1650366140000|2022-04-19 11:02:20|15227.58|15107.58|15227.44|15107.44|15227.65|15107.65|15227.35|15107.35|9
1650366150000|2022-04-19 11:02:30|15227.4|15107.4|15227.57|15107.57|15227.61|15107.61|15227.35|15107.35|10
1650366160000|2022-04-19 11:02:40|15227.35|15107.35|15226.58|15106.58|15227.43|15107.43|15226.5|15106.5|10
1650366170000|2022-04-19 11:02:50|15226.79|15106.79|15227.62|15107.62|15227.62|15107.62|15226.53|15106.53|9
1650366180000|2022-04-19 11:03:00|15227.66|15107.66|15227.93|15107.93|15227.93|15107.93|15227.52|15107.52|9
1650366190000|2022-04-19 11:03:10|15227.9|15107.9|15226.87|15106.87|15228.02|15108.02|15226.85|15106.85|9
1650366200000|2022-04-19 11:03:20|15226.58|15106.58|15223.84|15103.84|15226.58|15106.58|15223.84|15103.84|10
1650366210000|2022-04-19 11:03:30|15223.74|15103.74|15222.46|15102.46|15223.74|15103.74|15222.27|15102.27|10
1650366220000|2022-04-19 11:03:40|15222.03|15102.03|15219.98|15099.98|15222.2|15102.2|15219.98|15099.98|10
1650366230000|2022-04-19 11:03:50|15219.81|15099.81|15217.58|15097.58|15219.81|15099.81|15217.58|15097.58|10
1650366240000|2022-04-19 11:04:00|15217.63|15097.63|15217.6|15097.6|15217.66|15097.66|15217.17|15097.17|9
1650366250000|2022-04-19 11:04:10|15217.58|15097.58|15218.92|15098.92|15218.94|15098.94|15217.58|15097.58|10
1650366260000|2022-04-19 11:04:20|15218.81|15098.81|15220.81|15100.81|15220.81|15100.81|15218.81|15098.81|10
1650366270000|2022-04-19 11:04:30|15220.91|15100.91|15221.85|15101.85|15222.23|15102.23|15220.91|15100.91|9
1650366280000|2022-04-19 11:04:40|15222.02|15102.02|15221.87|15101.87|15222.02|15102.02|15221.76|15101.76|8
1650366290000|2022-04-19 11:04:50|15221.82|15101.82|15221.25|15101.25|15221.82|15101.82|15221.18|15101.18|9
1650366300000|2022-04-19 11:05:00|15221.08|15101.08|15220.72|15100.72|15221.08|15101.08|15220.5|15100.5|8
1650366310000|2022-04-19 11:05:10|15219.98|15099.98|15219.52|15099.52|15220.16|15100.16|15219.46|15099.46|10
1650366320000|2022-04-19 11:05:20|15219.38|15099.38|15218.56|15098.56|15219.44|15099.44|15218.56|15098.56|9
1650366330000|2022-04-19 11:05:30|15218.4|15098.4|15217.95|15097.95|15218.4|15098.4|15217.95|15097.95|9
1650366340000|2022-04-19 11:05:40|15218.05|15098.05|15217.66|15097.66|15218.05|15098.05|15217.54|15097.54|9
1650366350000|2022-04-19 11:05:50|15217.61|15097.61|15216.85|15096.85|15217.61|15097.61|15216.85|15096.85|9
1650366360000|2022-04-19 11:06:00|15216.77|15096.77|15217.67|15097.67|15217.67|15097.67|15216.77|15096.77|10
1650366370000|2022-04-19 11:06:10|15218.03|15098.03|15219.61|15099.61|15219.61|15099.61|15218.03|15098.03|9
1650366380000|2022-04-19 11:06:20|15219.54|15099.54|15220.13|15100.13|15220.48|15100.48|15219.54|15099.54|10
1650366390000|2022-04-19 11:06:30|15220.28|15100.28|15220.37|15100.37|15220.37|15100.37|15219.95|15099.95|9
1650366400000|2022-04-19 11:06:40|15220.4|15100.4|15222.33|15102.33|15222.33|15102.33|15220.4|15100.4|10
1650366410000|2022-04-19 11:06:50|15222.35|15102.35|15222.08|15102.08|15222.38|15102.38|15222.04|15102.04|10
1650366420000|2022-04-19 11:07:00|15222.18|15102.18|15222.31|15102.31|15222.34|15102.34|15222.08|15102.08|9
1650366430000|2022-04-19 11:07:10|15221.87|15101.87|15222.33|15102.33|15222.33|15102.33|15221.49|15101.49|10
1650366440000|2022-04-19 11:07:20|15222.15|15102.15|15223.37|15103.37|15223.37|15103.37|15222.15|15102.15|10
1650366450000|2022-04-19 11:07:30|15223.38|15103.38|15223.41|15103.41|15223.41|15103.41|15223.09|15103.09|9
1650366460000|2022-04-19 11:07:40|15223.34|15103.34|15223.05|15103.05|15223.34|15103.34|15222.89|15102.89|9
1650366470000|2022-04-19 11:07:50|15223.03|15103.03|15223.23|15103.23|15223.27|15103.27|15223.03|15103.03|9
1650366480000|2022-04-19 11:08:00|15223.39|15103.39|15223.78|15103.78|15223.9|15103.9|15223.39|15103.39|8
1650366490000|2022-04-19 11:08:10|15223.62|15103.62|15221.94|15101.94|15223.62|15103.62|15221.94|15101.94|10
1650366500000|2022-04-19 11:08:20|15221.19|15101.19|15221.37|15101.37|15221.66|15101.66|15221.09|15101.09|10
1650366510000|2022-04-19 11:08:30|15221.61|15101.61|15221.27|15101.27|15221.82|15101.82|15221.27|15101.27|9
1650366520000|2022-04-19 11:08:40|15221.32|15101.32|15221.93|15101.93|15221.96|15101.96|15221.3|15101.3|10
1650366530000|2022-04-19 11:08:50|15221.8|15101.8|15221.76|15101.76|15222.1|15102.1|15221.61|15101.61|9
1650366540000|2022-04-19 11:09:00|15221.93|15101.93|15223.01|15103.01|15223.18|15103.18|15221.93|15101.93|10
1650366550000|2022-04-19 11:09:10|15222.88|15102.88|15222.47|15102.47|15223.05|15103.05|15222.39|15102.39|10
1650366560000|2022-04-19 11:09:20|15222.77|15102.77|15222.91|15102.91|15223.09|15103.09|15222.77|15102.77|9
1650366570000|2022-04-19 11:09:30|15222.95|15102.95|15222.17|15102.17|15222.95|15102.95|15221.98|15101.98|9
1650366580000|2022-04-19 11:09:40|15222.15|15102.15|15222.74|15102.74|15222.75|15102.75|15222.13|15102.13|10
1650366590000|2022-04-19 11:09:50|15222.69|15102.69|15223.61|15103.61|15223.88|15103.88|15222.69|15102.69|10
1650366600000|2022-04-19 11:10:00|15223.46|15103.46|15223.08|15103.08|15223.46|15103.46|15223.08|15103.08|9
1650366610000|2022-04-19 11:10:10|15222.33|15102.33|15220.44|15100.44|15222.33|15102.33|15220.44|15100.44|10
1650366620000|2022-04-19 11:10:20|15220.4|15100.4|15218.49|15098.49|15220.4|15100.4|15218.39|15098.39|9
1650366630000|2022-04-19 11:10:30|15218.5|15098.5|15217.8|15097.8|15218.64|15098.64|15217.61|15097.61|10
1650366640000|2022-04-19 11:10:40|15217.81|15097.81|15218.9|15098.9|15219.25|15099.25|15217.81|15097.81|10
1650366650000|2022-04-19 11:10:50|15218.45|15098.45|15217.33|15097.33|15219.38|15099.38|15217.07|15097.07|10
1650366660000|2022-04-19 11:11:00|15217.24|15097.24|15215.31|15095.31|15217.24|15097.24|15215.31|15095.31|9
1650366670000|2022-04-19 11:11:10|15215.29|15095.29|15215.01|15095.01|15215.29|15095.29|15215.01|15095.01|8
1650366680000|2022-04-19 11:11:20|15215.06|15095.06|15213.46|15093.46|15215.06|15095.06|15213.46|15093.46|10
1650366690000|2022-04-19 11:11:30|15213.35|15093.35|15212.62|15092.62|15213.49|15093.49|15212.62|15092.62|10
1650366700000|2022-04-19 11:11:40|15212.69|15092.69|15210.86|15090.86|15212.69|15092.69|15210.86|15090.86|10
1650366710000|2022-04-19 11:11:50|15210.5|15090.5|15211.16|15091.16|15211.16|15091.16|15210.5|15090.5|9
1650366720000|2022-04-19 11:12:00|15211.55|15091.55|15212.21|15092.21|15212.21|15092.21|15211.46|15091.46|9
1650366730000|2022-04-19 11:12:10|15212.4|15092.4|15211.73|15091.73|15212.4|15092.4|15211.64|15091.64|10
1650366740000|2022-04-19 11:12:20|15211.62|15091.62|15212.32|15092.32|15212.32|15092.32|15211.52|15091.52|10
1650366750000|2022-04-19 11:12:30|15212.21|15092.21|15213.27|15093.27|15213.27|15093.27|15212.21|15092.21|7
1650366760000|2022-04-19 11:12:40|15213.12|15093.12|15213.98|15093.98|15214.25|15094.25|15213.12|15093.12|10
1650366770000|2022-04-19 11:12:50|15213.94|15093.94|15213.1|15093.1|15214.03|15094.03|15212.83|15092.83|10
1650366780000|2022-04-19 11:13:00|15212.93|15092.93|15213.07|15093.07|15213.07|15093.07|15212.84|15092.84|10
1650366790000|2022-04-19 11:13:10|15213.03|15093.03|15212.77|15092.77|15213.03|15093.03|15212.77|15092.77|9
1650366800000|2022-04-19 11:13:20|15212.91|15092.91|15212.2|15092.2|15212.91|15092.91|15212|15092|9
1650366810000|2022-04-19 11:13:30|15212.26|15092.26|15213.11|15093.11|15213.19|15093.19|15212.26|15092.26|10
1650366820000|2022-04-19 11:13:40|15213.13|15093.13|15213.81|15093.81|15213.81|15093.81|15213.13|15093.13|10
1650366830000|2022-04-19 11:13:50|15213.85|15093.85|15214.65|15094.65|15214.65|15094.65|15213.79|15093.79|9
1650366840000|2022-04-19 11:14:00|15214.43|15094.43|15214.91|15094.91|15215.01|15095.01|15214.42|15094.42|10
1650366850000|2022-04-19 11:14:10|15215.09|15095.09|15214.63|15094.63|15215.1|15095.1|15214.63|15094.63|10
1650366860000|2022-04-19 11:14:20|15214.75|15094.75|15214.33|15094.33|15214.9|15094.9|15214.3|15094.3|9
1650366870000|2022-04-19 11:14:30|15214.34|15094.34|15214.25|15094.25|15214.5|15094.5|15214.15|15094.15|8
1650366880000|2022-04-19 11:14:40|15214.3|15094.3|15215.09|15095.09|15215.09|15095.09|15214.3|15094.3|9
1650366890000|2022-04-19 11:14:50|15215.06|15095.06|15214.91|15094.91|15215.29|15095.29|15214.9|15094.9|9
1650366900000|2022-04-19 11:15:00|15215.06|15095.06|15216.33|15096.33|15216.4|15096.4|15215.06|15095.06|10
1650366910000|2022-04-19 11:15:10|15216.46|15096.46|15217.28|15097.28|15217.61|15097.61|15216.31|15096.31|10
1650366920000|2022-04-19 11:15:20|15217.15|15097.15|15217.33|15097.33|15217.33|15097.33|15217.15|15097.15|8
1650366930000|2022-04-19 11:15:30|15217.27|15097.27|15217.49|15097.49|15217.49|15097.49|15217.24|15097.24|10
1650366940000|2022-04-19 11:15:40|15217.45|15097.45|15218.34|15098.34|15218.57|15098.57|15217.45|15097.45|9
1650366950000|2022-04-19 11:15:50|15218.7|15098.7|15217.03|15097.03|15218.7|15098.7|15217.03|15097.03|9
1650366960000|2022-04-19 11:16:00|15217.07|15097.07|15217.13|15097.13|15217.16|15097.16|15216.9|15096.9|10
1650366970000|2022-04-19 11:16:10|15217.15|15097.15|15216.8|15096.8|15217.15|15097.15|15216.8|15096.8|9
1650366980000|2022-04-19 11:16:20|15216.72|15096.72|15215.62|15095.62|15216.72|15096.72|15215.62|15095.62|9
1650366990000|2022-04-19 11:16:30|15215.67|15095.67|15215.22|15095.22|15215.67|15095.67|15215.22|15095.22|8
1650367000000|2022-04-19 11:16:40|15215.18|15095.18|15215.4|15095.4|15215.64|15095.64|15215.18|15095.18|9
1650367010000|2022-04-19 11:16:50|15215.47|15095.47|15215.96|15095.96|15216|15096|15215.32|15095.32|10
1650367020000|2022-04-19 11:17:00|15215.84|15095.84|15215.7|15095.7|15215.84|15095.84|15215.61|15095.61|10
1650367030000|2022-04-19 11:17:10|15215.78|15095.78|15215.81|15095.81|15215.97|15095.97|15215.7|15095.7|10
1650367040000|2022-04-19 11:17:20|15215.84|15095.84|15217.31|15097.31|15217.31|15097.31|15215.83|15095.83|9
1650367050000|2022-04-19 11:17:30|15217.09|15097.09|15217.07|15097.07|15217.15|15097.15|15216.91|15096.91|8
1650367060000|2022-04-19 11:17:40|15217.21|15097.21|15217.93|15097.93|15217.95|15097.95|15217.21|15097.21|10
1650367070000|2022-04-19 11:17:50|15217.87|15097.87|15217.7|15097.7|15217.92|15097.92|15217.57|15097.57|10
1650367080000|2022-04-19 11:18:00|15217.89|15097.89|15218.46|15098.46|15218.46|15098.46|15217.88|15097.88|8
1650367090000|2022-04-19 11:18:10|15218.45|15098.45|15218.65|15098.65|15218.65|15098.65|15218.21|15098.21|10
1650367100000|2022-04-19 11:18:20|15218.76|15098.76|15220.92|15100.92|15220.92|15100.92|15218.76|15098.76|10
1650367110000|2022-04-19 11:18:30|15221.01|15101.01|15224.04|15104.04|15224.04|15104.04|15221.01|15101.01|9
1650367120000|2022-04-19 11:18:40|15224.06|15104.06|15225.33|15105.33|15225.33|15105.33|15223.98|15103.98|9
1650367130000|2022-04-19 11:18:50|15225.79|15105.79|15226.17|15106.17|15226.17|15106.17|15225.79|15105.79|9
1650367140000|2022-04-19 11:19:00|15226.3|15106.3|15227.85|15107.85|15227.85|15107.85|15226.26|15106.26|9
1650367150000|2022-04-19 11:19:10|15228.24|15108.24|15230.05|15110.05|15230.05|15110.05|15228.24|15108.24|10
1650367160000|2022-04-19 11:19:20|15229.85|15109.85|15229.61|15109.61|15229.85|15109.85|15229.56|15109.56|10
1650367170000|2022-04-19 11:19:30|15229.6|15109.6|15230.53|15110.53|15230.53|15110.53|15229.49|15109.49|9
1650367180000|2022-04-19 11:19:40|15230.72|15110.72|15230.94|15110.94|15230.94|15110.94|15230.62|15110.62|8
1650367190000|2022-04-19 11:19:50|15230.88|15110.88|15230.54|15110.54|15230.91|15110.91|15230.54|15110.54|9
1650367200000|2022-04-19 11:20:00|15230.56|15110.56|15231.58|15111.58|15231.88|15111.88|15230.56|15110.56|8
1650367210000|2022-04-19 11:20:10|15231.52|15111.52|15235.73|15115.73|15235.73|15115.73|15231.52|15111.52|10
1650367220000|2022-04-19 11:20:20|15236.19|15116.19|15239.06|15119.06|15239.06|15119.06|15236.19|15116.19|9
1650367230000|2022-04-19 11:20:30|15239.4|15119.4|15238.99|15118.99|15239.64|15119.64|15238.87|15118.87|8
1650367240000|2022-04-19 11:20:40|15238.91|15118.91|15238.6|15118.6|15238.91|15118.91|15238.56|15118.56|9
1650367250000|2022-04-19 11:20:50|15238.56|15118.56|15239.01|15119.01|15239.34|15119.34|15238.56|15118.56|9
1650367260000|2022-04-19 11:21:00|15238.55|15118.55|15240.71|15120.71|15240.71|15120.71|15238.5|15118.5|9
1650367270000|2022-04-19 11:21:10|15240.72|15120.72|15240.48|15120.48|15241.05|15121.05|15240.24|15120.24|10
1650367280000|2022-04-19 11:21:20|15240.57|15120.57|15239.71|15119.71|15240.6|15120.6|15239.71|15119.71|10
1650367290000|2022-04-19 11:21:30|15239.49|15119.49|15240|15120|15240.77|15120.77|15239.26|15119.26|10
1650367300000|2022-04-19 11:21:40|15239.65|15119.65|15239.83|15119.83|15239.97|15119.97|15239.51|15119.51|9
1650367310000|2022-04-19 11:21:50|15239.75|15119.75|15236.98|15116.98|15239.75|15119.75|15236.98|15116.98|10
1650367320000|2022-04-19 11:22:00|15236.69|15116.69|15236.45|15116.45|15236.69|15116.69|15236.25|15116.25|10
1650367330000|2022-04-19 11:22:10|15236.59|15116.59|15236.07|15116.07|15236.62|15116.62|15236.07|15116.07|10
1650367340000|2022-04-19 11:22:20|15236.24|15116.24|15236.29|15116.29|15236.29|15116.29|15235.64|15115.64|9
1650367350000|2022-04-19 11:22:30|15236.32|15116.32|15236.04|15116.04|15236.35|15116.35|15236.04|15116.04|8
1650367360000|2022-04-19 11:22:40|15236.27|15116.27|15237.8|15117.8|15237.8|15117.8|15236.23|15116.23|9
1650367370000|2022-04-19 11:22:50|15237.83|15117.83|15237.31|15117.31|15237.83|15117.83|15237.27|15117.27|10
1650367380000|2022-04-19 11:23:00|15237.14|15117.14|15236.77|15116.77|15237.16|15117.16|15236.22|15116.22|9
1650367390000|2022-04-19 11:23:10|15236.79|15116.79|15237.34|15117.34|15237.34|15117.34|15236.79|15116.79|9
1650367400000|2022-04-19 11:23:20|15237.64|15117.64|15238.93|15118.93|15238.93|15118.93|15237.4|15117.4|10
1650367410000|2022-04-19 11:23:30|15239.01|15119.01|15239.56|15119.56|15239.69|15119.69|15239.01|15119.01|10
1650367420000|2022-04-19 11:23:40|15239.69|15119.69|15241.11|15121.11|15241.11|15121.11|15239.65|15119.65|10
1650367430000|2022-04-19 11:23:50|15240.97|15120.97|15241.7|15121.7|15241.81|15121.81|15240.97|15120.97|10
1650367440000|2022-04-19 11:24:00|15241.71|15121.71|15241.02|15121.02|15241.97|15121.97|15241.02|15121.02|9
1650367450000|2022-04-19 11:24:10|15241.04|15121.04|15240.67|15120.67|15241.04|15121.04|15240.63|15120.63|9
1650367460000|2022-04-19 11:24:20|15240.49|15120.49|15240.41|15120.41|15240.56|15120.56|15240.18|15120.18|9
1650367470000|2022-04-19 11:24:30|15240.36|15120.36|15240.73|15120.73|15240.73|15120.73|15240.36|15120.36|10
1650367480000|2022-04-19 11:24:40|15240.32|15120.32|15241.52|15121.52|15241.52|15121.52|15240.32|15120.32|10
1650367490000|2022-04-19 11:24:50|15241.55|15121.55|15240.98|15120.98|15241.55|15121.55|15240.8|15120.8|10
1650367500000|2022-04-19 11:25:00|15241.04|15121.04|15240.61|15120.61|15241.04|15121.04|15240.54|15120.54|9
1650367510000|2022-04-19 11:25:10|15240.54|15120.54|15241.8|15121.8|15242.02|15122.02|15240.49|15120.49|10
1650367520000|2022-04-19 11:25:20|15242.06|15122.06|15241.33|15121.33|15242.06|15122.06|15241.33|15121.33|10
1650367530000|2022-04-19 11:25:30|15241.34|15121.34|15239.96|15119.96|15241.34|15121.34|15239.96|15119.96|10
1650367540000|2022-04-19 11:25:40|15239.91|15119.91|15239.25|15119.25|15239.91|15119.91|15239.25|15119.25|9
1650367550000|2022-04-19 11:25:50|15239.11|15119.11|15239.62|15119.62|15239.62|15119.62|15239.11|15119.11|9
1650367560000|2022-04-19 11:26:00|15239.73|15119.73|15239.48|15119.48|15239.87|15119.87|15239.45|15119.45|10
1650367570000|2022-04-19 11:26:10|15239.7|15119.7|15237.81|15117.81|15239.7|15119.7|15237.81|15117.81|10
1650367580000|2022-04-19 11:26:20|15237.94|15117.94|15237.84|15117.84|15238.16|15118.16|15237.84|15117.84|10
1650367590000|2022-04-19 11:26:30|15237.81|15117.81|15237.37|15117.37|15237.81|15117.81|15237.37|15117.37|10
1650367600000|2022-04-19 11:26:40|15237.08|15117.08|15236|15116|15237.21|15117.21|15236|15116|10
1650367610000|2022-04-19 11:26:50|15235.93|15115.93|15234.71|15114.71|15236.09|15116.09|15234.71|15114.71|8
1650367620000|2022-04-19 11:27:00|15234.68|15114.68|15231.53|15111.53|15234.68|15114.68|15231.53|15111.53|10
1650367630000|2022-04-19 11:27:10|15231.7|15111.7|15228.59|15108.59|15231.7|15111.7|15228.55|15108.55|9
1650367640000|2022-04-19 11:27:20|15228.65|15108.65|15226.12|15106.12|15228.65|15108.65|15226.12|15106.12|9
1650367650000|2022-04-19 11:27:30|15226.22|15106.22|15227.37|15107.37|15227.37|15107.37|15225.97|15105.97|10
1650367660000|2022-04-19 11:27:40|15227.41|15107.41|15229.87|15109.87|15229.87|15109.87|15227.41|15107.41|9
1650367670000|2022-04-19 11:27:50|15229.9|15109.9|15228.82|15108.82|15230.18|15110.18|15228.82|15108.82|10
1650367680000|2022-04-19 11:28:00|15229|15109|15227.7|15107.7|15229|15109|15227.7|15107.7|9
1650367690000|2022-04-19 11:28:10|15227.74|15107.74|15227.85|15107.85|15227.95|15107.95|15227.58|15107.58|10
1650367700000|2022-04-19 11:28:20|15227.8|15107.8|15226.97|15106.97|15227.8|15107.8|15226.97|15106.97|9
1650367710000|2022-04-19 11:28:30|15226.92|15106.92|15226.67|15106.67|15226.92|15106.92|15226.54|15106.54|6
1650367720000|2022-04-19 11:28:40|15226.41|15106.41|15225.64|15105.64|15226.41|15106.41|15225.64|15105.64|9
1650367730000|2022-04-19 11:28:50|15224.51|15104.51|15224.28|15104.28|15224.6|15104.6|15223.4|15103.4|10
1650367740000|2022-04-19 11:29:00|15224.52|15104.52|15224.23|15104.23|15224.53|15104.53|15223.98|15103.98|10
1650367750000|2022-04-19 11:29:10|15224.28|15104.28|15225.15|15105.15|15225.22|15105.22|15224.28|15104.28|10
1650367760000|2022-04-19 11:29:20|15225.19|15105.19|15225.24|15105.24|15225.34|15105.34|15224.98|15104.98|9
1650367770000|2022-04-19 11:29:30|15224.99|15104.99|15224.31|15104.31|15224.99|15104.99|15224.04|15104.04|10
1650367780000|2022-04-19 11:29:40|15224.07|15104.07|15223.29|15103.29|15224.07|15104.07|15223.25|15103.25|8
1650367790000|2022-04-19 11:29:50|15223.34|15103.34|15222.93|15102.93|15223.4|15103.4|15222.91|15102.91|10
1650367800000|2022-04-19 11:30:00|15222.71|15102.71|15223.88|15103.88|15224.06|15104.06|15222.71|15102.71|10
1650367810000|2022-04-19 11:30:10|15223.64|15103.64|15224.18|15104.18|15224.18|15104.18|15223.64|15103.64|9
1650367820000|2022-04-19 11:30:20|15224.02|15104.02|15223.99|15103.99|15224.2|15104.2|15223.59|15103.59|10
1650367830000|2022-04-19 11:30:30|15223.92|15103.92|15223.78|15103.78|15224.36|15104.36|15223.76|15103.76|7
1650367840000|2022-04-19 11:30:40|15222.97|15102.97|15220.76|15100.76|15222.99|15102.99|15220.76|15100.76|9
1650367850000|2022-04-19 11:30:50|15220.62|15100.62|15219.27|15099.27|15220.62|15100.62|15219.27|15099.27|10
1650367860000|2022-04-19 11:31:00|15219.25|15099.25|15218.68|15098.68|15219.25|15099.25|15218.16|15098.16|10
1650367870000|2022-04-19 11:31:10|15218.46|15098.46|15216.9|15096.9|15218.46|15098.46|15216.9|15096.9|8
1650367880000|2022-04-19 11:31:20|15216.91|15096.91|15216.38|15096.38|15216.91|15096.91|15216.25|15096.25|10
1650367890000|2022-04-19 11:31:30|15216.5|15096.5|15216.74|15096.74|15216.91|15096.91|15216.5|15096.5|10
1650367900000|2022-04-19 11:31:40|15216.98|15096.98|15217.22|15097.22|15217.22|15097.22|15216.37|15096.37|10
1650367910000|2022-04-19 11:31:50|15217.18|15097.18|15216.52|15096.52|15217.56|15097.56|15216.52|15096.52|9
1650367920000|2022-04-19 11:32:00|15216.44|15096.44|15213.72|15093.72|15216.44|15096.44|15213.72|15093.72|10
1650367930000|2022-04-19 11:32:10|15213.49|15093.49|15212.58|15092.58|15213.49|15093.49|15212.27|15092.27|10
1650367940000|2022-04-19 11:32:20|15212.69|15092.69|15208.45|15088.45|15212.69|15092.69|15208.45|15088.45|10
1650367950000|2022-04-19 11:32:30|15208.64|15088.64|15204.85|15084.85|15208.64|15088.64|15204.64|15084.64|10
1650367960000|2022-04-19 11:32:40|15204.9|15084.9|15204.84|15084.84|15204.98|15084.98|15204.59|15084.59|9
1650367970000|2022-04-19 11:32:50|15204.8|15084.8|15205.7|15085.7|15206.03|15086.03|15204.54|15084.54|10
1650367980000|2022-04-19 11:33:00|15205.77|15085.77|15207.29|15087.29|15207.29|15087.29|15205.77|15085.77|9
1650367990000|2022-04-19 11:33:10|15207.28|15087.28|15209.35|15089.35|15209.44|15089.44|15207.28|15087.28|10
1650368000000|2022-04-19 11:33:20|15209.68|15089.68|15211.07|15091.07|15211.2|15091.2|15209.68|15089.68|9
1650368010000|2022-04-19 11:33:30|15211.28|15091.28|15211.27|15091.27|15211.4|15091.4|15211.14|15091.14|10
1650368020000|2022-04-19 11:33:40|15211.31|15091.31|15211.09|15091.09|15211.32|15091.32|15210.86|15090.86|8
1650368030000|2022-04-19 11:33:50|15211.42|15091.42|15212.42|15092.42|15212.42|15092.42|15211.1|15091.1|9
1650368040000|2022-04-19 11:34:00|15212.47|15092.47|15213.27|15093.27|15213.27|15093.27|15212.4|15092.4|10
1650368050000|2022-04-19 11:34:10|15213.79|15093.79|15214.08|15094.08|15214.45|15094.45|15213.79|15093.79|9
1650368060000|2022-04-19 11:34:20|15214.05|15094.05|15213.49|15093.49|15214.09|15094.09|15213.27|15093.27|10
1650368070000|2022-04-19 11:34:30|15213.47|15093.47|15212.91|15092.91|15213.47|15093.47|15212.91|15092.91|10
1650368080000|2022-04-19 11:34:40|15213.02|15093.02|15211.38|15091.38|15213.02|15093.02|15211.19|15091.19|10
1650368090000|2022-04-19 11:34:50|15211.36|15091.36|15211.52|15091.52|15211.52|15091.52|15211.04|15091.04|8
1650368100000|2022-04-19 11:35:00|15211.78|15091.78|15211.8|15091.8|15211.94|15091.94|15211.55|15091.55|10
1650368110000|2022-04-19 11:35:10|15211.31|15091.31|15211|15091|15211.31|15091.31|15210.99|15090.99|8
1650368120000|2022-04-19 11:35:20|15210.73|15090.73|15209.16|15089.16|15210.73|15090.73|15208.88|15088.88|10
1650368130000|2022-04-19 11:35:30|15208.95|15088.95|15208.38|15088.38|15208.98|15088.98|15208.31|15088.31|9
1650368140000|2022-04-19 11:35:40|15208.34|15088.34|15208.65|15088.65|15208.65|15088.65|15208.12|15088.12|10
1650368150000|2022-04-19 11:35:50|15208.78|15088.78|15210.01|15090.01|15210.01|15090.01|15208.78|15088.78|9
1650368160000|2022-04-19 11:36:00|15210.49|15090.49|15210.67|15090.67|15211.02|15091.02|15210.49|15090.49|10
1650368170000|2022-04-19 11:36:10|15210.79|15090.79|15212.6|15092.6|15212.65|15092.65|15210.79|15090.79|10
1650368180000|2022-04-19 11:36:20|15213.11|15093.11|15214.63|15094.63|15214.85|15094.85|15213.11|15093.11|9
1650368190000|2022-04-19 11:36:30|15214.83|15094.83|15215.45|15095.45|15215.48|15095.48|15214.82|15094.82|10
1650368200000|2022-04-19 11:36:40|15215.34|15095.34|15215.21|15095.21|15215.5|15095.5|15215.16|15095.16|10
1650368210000|2022-04-19 11:36:50|15215.53|15095.53|15215.23|15095.23|15215.76|15095.76|15215.23|15095.23|10
1650368220000|2022-04-19 11:37:00|15214.6|15094.6|15214.69|15094.69|15214.82|15094.82|15214.6|15094.6|10
1650368230000|2022-04-19 11:37:10|15214.76|15094.76|15214.51|15094.51|15214.89|15094.89|15214.51|15094.51|9
1650368240000|2022-04-19 11:37:20|15214.47|15094.47|15214.56|15094.56|15214.62|15094.62|15214.42|15094.42|8
1650368250000|2022-04-19 11:37:30|15214.55|15094.55|15214.81|15094.81|15215.41|15095.41|15214.55|15094.55|10
1650368260000|2022-04-19 11:37:40|15214.76|15094.76|15214.75|15094.75|15215.02|15095.02|15214.75|15094.75|9
1650368270000|2022-04-19 11:37:50|15214.97|15094.97|15214.75|15094.75|15214.97|15094.97|15214.75|15094.75|9
1650368280000|2022-04-19 11:38:00|15214.77|15094.77|15214.67|15094.67|15214.78|15094.78|15214.64|15094.64|9
1650368290000|2022-04-19 11:38:10|15214.68|15094.68|15213.01|15093.01|15214.68|15094.68|15213.01|15093.01|9
1650368300000|2022-04-19 11:38:20|15212.92|15092.92|15210.99|15090.99|15212.92|15092.92|15210.97|15090.97|10
1650368310000|2022-04-19 11:38:30|15210.64|15090.64|15210.39|15090.39|15210.64|15090.64|15210.1|15090.1|8
1650368320000|2022-04-19 11:38:40|15210.49|15090.49|15209.65|15089.65|15210.61|15090.61|15209.65|15089.65|9
1650368330000|2022-04-19 11:38:50|15209.5|15089.5|15209.16|15089.16|15210.04|15090.04|15209.16|15089.16|8
1650368340000|2022-04-19 11:39:00|15208.94|15088.94|15209.01|15089.01|15209.11|15089.11|15208.75|15088.75|9
1650368350000|2022-04-19 11:39:10|15209.15|15089.15|15208.88|15088.88|15209.59|15089.59|15208.88|15088.88|9
1650368360000|2022-04-19 11:39:20|15208.82|15088.82|15208.96|15088.96|15209.23|15089.23|15208.56|15088.56|9
1650368370000|2022-04-19 11:39:30|15209.15|15089.15|15209.41|15089.41|15209.41|15089.41|15209.1|15089.1|10
1650368380000|2022-04-19 11:39:40|15209.36|15089.36|15209.46|15089.46|15209.48|15089.48|15209.13|15089.13|10
1650368390000|2022-04-19 11:39:50|15209.53|15089.53|15208.61|15088.61|15209.53|15089.53|15208.61|15088.61|9
1650368400000|2022-04-19 11:40:00|15208.47|15088.47|15206.22|15086.22|15208.47|15088.47|15206.22|15086.22|9
1650368410000|2022-04-19 11:40:10|15206|15086|15205.35|15085.35|15206|15086|15205.33|15085.33|10
1650368420000|2022-04-19 11:40:20|15205.07|15085.07|15202.68|15082.68|15205.07|15085.07|15202.66|15082.66|10
1650368430000|2022-04-19 11:40:30|15202.78|15082.78|15202.74|15082.74|15202.94|15082.94|15202.67|15082.67|8
1650368440000|2022-04-19 11:40:40|15202.82|15082.82|15202.3|15082.3|15202.82|15082.82|15201.77|15081.77|10
1650368450000|2022-04-19 11:40:50|15202.2|15082.2|15201.22|15081.22|15202.2|15082.2|15201.17|15081.17|10
1650368460000|2022-04-19 11:41:00|15201.26|15081.26|15201.19|15081.19|15201.43|15081.43|15200.93|15080.93|9
1650368470000|2022-04-19 11:41:10|15201.31|15081.31|15200.42|15080.42|15201.31|15081.31|15200.17|15080.17|10
1650368480000|2022-04-19 11:41:20|15200.37|15080.37|15199.61|15079.61|15200.37|15080.37|15199.61|15079.61|10
1650368490000|2022-04-19 11:41:30|15199.86|15079.86|15198.17|15078.17|15199.86|15079.86|15198.17|15078.17|9
1650368500000|2022-04-19 11:41:40|15198.07|15078.07|15198.22|15078.22|15198.36|15078.36|15197.99|15077.99|9
1650368510000|2022-04-19 11:41:50|15198.11|15078.11|15197.64|15077.64|15198.15|15078.15|15197.64|15077.64|9
1650368520000|2022-04-19 11:42:00|15197.36|15077.36|15196.06|15076.06|15197.36|15077.36|15195.87|15075.87|10
1650368530000|2022-04-19 11:42:10|15195.54|15075.54|15195.54|15075.54|15195.54|15075.54|15195.08|15075.08|9
1650368540000|2022-04-19 11:42:20|15195.41|15075.41|15194.49|15074.49|15195.41|15075.41|15194.17|15074.17|10
1650368550000|2022-04-19 11:42:30|15194.5|15074.5|15196.43|15076.43|15196.43|15076.43|15194.46|15074.46|9
1650368560000|2022-04-19 11:42:40|15196.4|15076.4|15195.19|15075.19|15196.4|15076.4|15195.14|15075.14|9
1650368570000|2022-04-19 11:42:50|15195.12|15075.12|15195.42|15075.42|15195.42|15075.42|15194.6|15074.6|10
1650368580000|2022-04-19 11:43:00|15195.29|15075.29|15196.32|15076.32|15196.42|15076.42|15195.29|15075.29|9
1650368590000|2022-04-19 11:43:10|15196.44|15076.44|15196.9|15076.9|15197.14|15077.14|15196.44|15076.44|9
1650368600000|2022-04-19 11:43:20|15196.83|15076.83|15196.87|15076.87|15196.87|15076.87|15196.59|15076.59|8
1650368610000|2022-04-19 11:43:30|15196.78|15076.78|15196.72|15076.72|15196.96|15076.96|15196.72|15076.72|10
1650368620000|2022-04-19 11:43:40|15196.7|15076.7|15196.73|15076.73|15197.04|15077.04|15196.68|15076.68|10
1650368630000|2022-04-19 11:43:50|15196.88|15076.88|15197.11|15077.11|15197.11|15077.11|15196.84|15076.84|8
1650368640000|2022-04-19 11:44:00|15197.04|15077.04|15199.96|15079.96|15199.96|15079.96|15197.02|15077.02|9
1650368650000|2022-04-19 11:44:10|15199.84|15079.84|15198.17|15078.17|15200.29|15080.29|15198.17|15078.17|10
1650368660000|2022-04-19 11:44:20|15198.03|15078.03|15198.59|15078.59|15198.59|15078.59|15197.92|15077.92|10
1650368670000|2022-04-19 11:44:30|15198.55|15078.55|15199.01|15079.01|15199.05|15079.05|15198.55|15078.55|9
1650368680000|2022-04-19 11:44:40|15199.25|15079.25|15198.68|15078.68|15199.3|15079.3|15198.68|15078.68|9
1650368690000|2022-04-19 11:44:50|15198.61|15078.61|15197.79|15077.79|15198.63|15078.63|15197.79|15077.79|10
1650368700000|2022-04-19 11:45:00|15197.65|15077.65|15196.96|15076.96|15197.67|15077.67|15196.89|15076.89|9
1650368710000|2022-04-19 11:45:10|15196.77|15076.77|15197.81|15077.81|15197.86|15077.86|15196.77|15076.77|9
1650368720000|2022-04-19 11:45:20|15197.94|15077.94|15197.75|15077.75|15198.19|15078.19|15197.68|15077.68|7
1650368730000|2022-04-19 11:45:30|15197.77|15077.77|15198.72|15078.72|15198.91|15078.91|15197.67|15077.67|8
1650368740000|2022-04-19 11:45:40|15198.64|15078.64|15198.32|15078.32|15198.93|15078.93|15198.22|15078.22|9
1650368750000|2022-04-19 11:45:50|15198.45|15078.45|15198.96|15078.96|15199.25|15079.25|15198.45|15078.45|10
1650368760000|2022-04-19 11:46:00|15199|15079|15199.24|15079.24|15199.24|15079.24|15198.91|15078.91|10
1650368770000|2022-04-19 11:46:10|15199.31|15079.31|15201.78|15081.78|15201.78|15081.78|15199.31|15079.31|10
1650368780000|2022-04-19 11:46:20|15201.92|15081.92|15204.9|15084.9|15204.9|15084.9|15201.92|15081.92|10
1650368790000|2022-04-19 11:46:30|15204.96|15084.96|15205.66|15085.66|15205.97|15085.97|15204.96|15084.96|10
1650368800000|2022-04-19 11:46:40|15205.61|15085.61|15207.29|15087.29|15207.29|15087.29|15205.57|15085.57|10
1650368810000|2022-04-19 11:46:50|15207.65|15087.65|15208.07|15088.07|15208.23|15088.23|15207.45|15087.45|10
1650368820000|2022-04-19 11:47:00|15208.18|15088.18|15209.82|15089.82|15209.82|15089.82|15208.18|15088.18|9
1650368830000|2022-04-19 11:47:10|15209.93|15089.93|15210.7|15090.7|15210.7|15090.7|15209.8|15089.8|8
1650368840000|2022-04-19 11:47:20|15211.1|15091.1|15211.11|15091.11|15211.11|15091.11|15210.56|15090.56|10
1650368850000|2022-04-19 11:47:30|15211.01|15091.01|15211.02|15091.02|15211.02|15091.02|15210.46|15090.46|8
1650368860000|2022-04-19 11:47:40|15211.16|15091.16|15210.86|15090.86|15211.37|15091.37|15210.74|15090.74|10
1650368870000|2022-04-19 11:47:50|15211.11|15091.11|15211.56|15091.56|15211.75|15091.75|15211.02|15091.02|7
1650368880000|2022-04-19 11:48:00|15211.6|15091.6|15210.77|15090.77|15211.6|15091.6|15210.69|15090.69|9
1650368890000|2022-04-19 11:48:10|15210.63|15090.63|15210.83|15090.83|15211.41|15091.41|15210.53|15090.53|10
1650368900000|2022-04-19 11:48:20|15210.57|15090.57|15208.75|15088.75|15210.57|15090.57|15208.71|15088.71|9
1650368910000|2022-04-19 11:48:30|15208.66|15088.66|15208.09|15088.09|15208.66|15088.66|15208.09|15088.09|9
1650368920000|2022-04-19 11:48:40|15208.34|15088.34|15208.21|15088.21|15208.46|15088.46|15208.15|15088.15|10
1650368930000|2022-04-19 11:48:50|15208.8|15088.8|15209.04|15089.04|15209.04|15089.04|15208.74|15088.74|9
1650368940000|2022-04-19 11:49:00|15208.96|15088.96|15208.12|15088.12|15209|15089|15208.12|15088.12|8
1650368950000|2022-04-19 11:49:10|15208.25|15088.25|15209.55|15089.55|15209.55|15089.55|15208.16|15088.16|9
1650368960000|2022-04-19 11:49:20|15209.63|15089.63|15210.6|15090.6|15210.72|15090.72|15209.63|15089.63|10
1650368970000|2022-04-19 11:49:30|15210.77|15090.77|15212.04|15092.04|15212.15|15092.15|15210.65|15090.65|9
1650368980000|2022-04-19 11:49:40|15212.13|15092.13|15212.19|15092.19|15212.19|15092.19|15211.94|15091.94|9
1650368990000|2022-04-19 11:49:50|15212.15|15092.15|15212.57|15092.57|15212.57|15092.57|15212|15092|10
1650369000000|2022-04-19 11:50:00|15212.58|15092.58|15212.96|15092.96|15212.96|15092.96|15212.49|15092.49|10
1650369010000|2022-04-19 11:50:10|15212.86|15092.86|15212.46|15092.46|15212.89|15092.89|15212.34|15092.34|9
1650369020000|2022-04-19 11:50:20|15212.13|15092.13|15213.2|15093.2|15213.2|15093.2|15212.06|15092.06|10
1650369030000|2022-04-19 11:50:30|15213.23|15093.23|15213.8|15093.8|15213.87|15093.87|15213.23|15093.23|8
1650369040000|2022-04-19 11:50:40|15213.82|15093.82|15215.72|15095.72|15215.72|15095.72|15213.81|15093.81|9
1650369050000|2022-04-19 11:50:50|15216.86|15096.86|15220.85|15100.85|15220.85|15100.85|15216.86|15096.86|10
1650369060000|2022-04-19 11:51:00|15220.96|15100.96|15229.1|15109.1|15229.1|15109.1|15220.96|15100.96|10
1650369070000|2022-04-19 11:51:10|15229.16|15109.16|15243.33|15123.33|15243.33|15123.33|15228.68|15108.68|10
1650369080000|2022-04-19 11:51:20|15245.51|15125.51|15264.88|15144.88|15265.01|15145.01|15245.51|15125.51|10
1650369090000|2022-04-19 11:51:30|15264.52|15144.52|15268.26|15148.26|15271.14|15151.14|15264.52|15144.52|10
1650369100000|2022-04-19 11:51:40|15269.13|15149.13|15266.34|15146.34|15269.13|15149.13|15265.93|15145.93|10
1650369110000|2022-04-19 11:51:50|15265.83|15145.83|15264.54|15144.54|15265.83|15145.83|15264.44|15144.44|10
1650369120000|2022-04-19 11:52:00|15264.38|15144.38|15263.53|15143.53|15265.51|15145.51|15263.53|15143.53|10
1650369130000|2022-04-19 11:52:10|15263.62|15143.62|15260.17|15140.17|15263.62|15143.62|15258.28|15138.28|10
1650369140000|2022-04-19 11:52:20|15258.01|15138.01|15245.62|15125.62|15258.01|15138.01|15245.62|15125.62|10
1650369150000|2022-04-19 11:52:30|15245.59|15125.59|15229.59|15109.59|15245.59|15125.59|15229.59|15109.59|10
1650369160000|2022-04-19 11:52:40|15233.95|15113.95|15229.6|15109.6|15233.95|15113.95|15229.6|15109.6|10
1650369170000|2022-04-19 11:52:50|15228.46|15108.46|15231.81|15111.81|15231.81|15111.81|15228.46|15108.46|10
1650369180000|2022-04-19 11:53:00|15232.49|15112.49|15234.5|15114.5|15235.46|15115.46|15232.49|15112.49|10
1650369190000|2022-04-19 11:53:10|15234.58|15114.58|15232.89|15112.89|15234.59|15114.59|15231.89|15111.89|10
1650369200000|2022-04-19 11:53:20|15232.17|15112.17|15232.17|15112.17|15232.73|15112.73|15230.26|15110.26|10
1650369210000|2022-04-19 11:53:30|15231.61|15111.61|15228.27|15108.27|15231.61|15111.61|15228.27|15108.27|10
1650369220000|2022-04-19 11:53:40|15228.31|15108.31|15226.65|15106.65|15228.31|15108.31|15225.65|15105.65|10
1650369230000|2022-04-19 11:53:50|15225.43|15105.43|15221.32|15101.32|15225.43|15105.43|15221.32|15101.32|10
1650369240000|2022-04-19 11:54:00|15220.82|15100.82|15217.97|15097.97|15221.89|15101.89|15217.97|15097.97|10
1650369250000|2022-04-19 11:54:10|15216.4|15096.4|15210.82|15090.82|15217.58|15097.58|15210.82|15090.82|10
1650369260000|2022-04-19 11:54:20|15209.76|15089.76|15200.37|15080.37|15209.76|15089.76|15200.21|15080.21|10
1650369270000|2022-04-19 11:54:30|15198.87|15078.87|15196.73|15076.73|15199.74|15079.74|15196.73|15076.73|10
1650369280000|2022-04-19 11:54:40|15196.38|15076.38|15196.16|15076.16|15196.89|15076.89|15196|15076|10
1650369290000|2022-04-19 11:54:50|15196.17|15076.17|15195.84|15075.84|15196.17|15076.17|15195.69|15075.69|10
1650369300000|2022-04-19 11:55:00|15196.21|15076.21|15196.71|15076.71|15197.56|15077.56|15195.68|15075.68|8
1650369310000|2022-04-19 11:55:10|15196.81|15076.81|15196.28|15076.28|15197.42|15077.42|15196.28|15076.28|10
1650369320000|2022-04-19 11:55:20|15195.7|15075.7|15194.24|15074.24|15195.7|15075.7|15194.08|15074.08|10
1650369330000|2022-04-19 11:55:30|15192.66|15072.66|15189.56|15069.56|15192.66|15072.66|15189.24|15069.24|10
1650369340000|2022-04-19 11:55:40|15189.41|15069.41|15191.55|15071.55|15191.7|15071.7|15189.41|15069.41|10
1650369350000|2022-04-19 11:55:50|15191.46|15071.46|15192.36|15072.36|15192.86|15072.86|15191.34|15071.34|10
1650369360000|2022-04-19 11:56:00|15192.49|15072.49|15193.3|15073.3|15193.3|15073.3|15192.49|15072.49|10
1650369370000|2022-04-19 11:56:10|15193.14|15073.14|15188.99|15068.99|15194.36|15074.36|15188.99|15068.99|10
1650369380000|2022-04-19 11:56:20|15188.65|15068.65|15188.98|15068.98|15188.98|15068.98|15187.8|15067.8|10
1650369390000|2022-04-19 11:56:30|15189.41|15069.41|15191.55|15071.55|15191.55|15071.55|15189|15069|10
1650369400000|2022-04-19 11:56:40|15191.11|15071.11|15190.87|15070.87|15191.78|15071.78|15190.87|15070.87|9
1650369410000|2022-04-19 11:56:50|15190.96|15070.96|15189.94|15069.94|15191.02|15071.02|15189.94|15069.94|10
1650369420000|2022-04-19 11:57:00|15190.06|15070.06|15187.83|15067.83|15190.06|15070.06|15187.71|15067.71|10
1650369430000|2022-04-19 11:57:10|15187.07|15067.07|15187.48|15067.48|15187.48|15067.48|15186.31|15066.31|9
1650369440000|2022-04-19 11:57:20|15187.47|15067.47|15188.6|15068.6|15188.6|15068.6|15187.28|15067.28|10
1650369450000|2022-04-19 11:57:30|15188.64|15068.64|15189.1|15069.1|15189.72|15069.72|15188.64|15068.64|10
1650369460000|2022-04-19 11:57:40|15188.81|15068.81|15187.18|15067.18|15188.81|15068.81|15187.03|15067.03|10
1650369470000|2022-04-19 11:57:50|15186.96|15066.96|15187.4|15067.4|15187.82|15067.82|15186.96|15066.96|9
1650369480000|2022-04-19 11:58:00|15187.41|15067.41|15184.77|15064.77|15187.41|15067.41|15184.77|15064.77|10
1650369490000|2022-04-19 11:58:10|15184.42|15064.42|15182.36|15062.36|15184.42|15064.42|15182.36|15062.36|10
1650369500000|2022-04-19 11:58:20|15182.37|15062.37|15181.62|15061.62|15182.4|15062.4|15181.55|15061.55|9
1650369510000|2022-04-19 11:58:30|15181.52|15061.52|15179.32|15059.32|15181.52|15061.52|15179.32|15059.32|9
1650369520000|2022-04-19 11:58:40|15179.2|15059.2|15174.35|15054.35|15179.2|15059.2|15174.35|15054.35|10
1650369530000|2022-04-19 11:58:50|15174.19|15054.19|15166.75|15046.75|15174.19|15054.19|15166.75|15046.75|10
1650369540000|2022-04-19 11:59:00|15166.21|15046.21|15162.31|15042.31|15166.21|15046.21|15162.31|15042.31|10
1650369550000|2022-04-19 11:59:10|15161.86|15041.86|15166.29|15046.29|15166.29|15046.29|15161.86|15041.86|10
1650369560000|2022-04-19 11:59:20|15164.94|15044.94|15166.07|15046.07|15166.07|15046.07|15164.32|15044.32|10
1650369570000|2022-04-19 11:59:30|15165.94|15045.94|15168.47|15048.47|15168.47|15048.47|15165.94|15045.94|10
1650369580000|2022-04-19 11:59:40|15168.41|15048.41|15168.29|15048.29|15168.97|15048.97|15168.09|15048.09|10
1650369590000|2022-04-19 11:59:50|15168.57|15048.57|15166.62|15046.62|15168.57|15048.57|15166.49|15046.49|9
1650369600000|2022-04-19 12:00:00|15166.37|15046.37|15164.86|15044.86|15166.55|15046.55|15164.86|15044.86|10
1650369610000|2022-04-19 12:00:10|15165.83|15045.83|15166.69|15046.69|15166.69|15046.69|15165.09|15045.09|10
1650369620000|2022-04-19 12:00:20|15166.27|15046.27|15168.98|15048.98|15169.46|15049.46|15166.27|15046.27|10
1650369630000|2022-04-19 12:00:30|15169.1|15049.1|15170.12|15050.12|15170.12|15050.12|15168.84|15048.84|10
1650369640000|2022-04-19 12:00:40|15169.89|15049.89|15170.51|15050.51|15170.51|15050.51|15169.89|15049.89|9
1650369650000|2022-04-19 12:00:50|15170.54|15050.54|15171.11|15051.11|15171.13|15051.13|15170.34|15050.34|10
1650369660000|2022-04-19 12:01:00|15171.55|15051.55|15170.41|15050.41|15171.55|15051.55|15169.96|15049.96|10
1650369670000|2022-04-19 12:01:10|15170.29|15050.29|15169.96|15049.96|15170.33|15050.33|15169.88|15049.88|10
1650369680000|2022-04-19 12:01:20|15170.54|15050.54|15169.82|15049.82|15170.65|15050.65|15169.68|15049.68|10
1650369690000|2022-04-19 12:01:30|15170.08|15050.08|15170.48|15050.48|15170.49|15050.49|15169.65|15049.65|9
1650369700000|2022-04-19 12:01:40|15170.37|15050.37|15169.98|15049.98|15170.81|15050.81|15169.98|15049.98|10
1650369710000|2022-04-19 12:01:50|15169.95|15049.95|15170.62|15050.62|15170.62|15050.62|15169.89|15049.89|10
1650369720000|2022-04-19 12:02:00|15170.67|15050.67|15170.95|15050.95|15171.08|15051.08|15170.47|15050.47|10
1650369730000|2022-04-19 12:02:10|15170.59|15050.59|15170.43|15050.43|15170.6|15050.6|15170|15050|10
1650369740000|2022-04-19 12:02:20|15170.1|15050.1|15170.38|15050.38|15170.63|15050.63|15169.56|15049.56|10
1650369750000|2022-04-19 12:02:30|15170.52|15050.52|15171.49|15051.49|15171.91|15051.91|15170.52|15050.52|10
1650369760000|2022-04-19 12:02:40|15171.45|15051.45|15170.39|15050.39|15171.79|15051.79|15170.39|15050.39|10
1650369770000|2022-04-19 12:02:50|15169.46|15049.46|15167.31|15047.31|15169.46|15049.46|15167.31|15047.31|10
1650369780000|2022-04-19 12:03:00|15167.36|15047.36|15166.19|15046.19|15167.36|15047.36|15166.19|15046.19|10
1650369790000|2022-04-19 12:03:10|15165.78|15045.78|15163.37|15043.37|15165.78|15045.78|15163.05|15043.05|10
1650369800000|2022-04-19 12:03:20|15163.45|15043.45|15161.28|15041.28|15163.48|15043.48|15161.28|15041.28|9
1650369810000|2022-04-19 12:03:30|15161.05|15041.05|15159.02|15039.02|15161.05|15041.05|15158.93|15038.93|10
1650369820000|2022-04-19 12:03:40|15158.59|15038.59|15156.47|15036.47|15158.63|15038.63|15156.18|15036.18|10
1650369830000|2022-04-19 12:03:50|15156.53|15036.53|15156.87|15036.87|15156.87|15036.87|15156.25|15036.25|9
1650369840000|2022-04-19 12:04:00|15156.83|15036.83|15157.02|15037.02|15157.02|15037.02|15156.25|15036.25|10
1650369850000|2022-04-19 12:04:10|15157.33|15037.33|15160.33|15040.33|15160.33|15040.33|15157.18|15037.18|10
1650369860000|2022-04-19 12:04:20|15160.05|15040.05|15160.87|15040.87|15161.22|15041.22|15159.65|15039.65|10
1650369870000|2022-04-19 12:04:30|15161.3|15041.3|15160.58|15040.58|15161.3|15041.3|15160.2|15040.2|10
1650369880000|2022-04-19 12:04:40|15160.72|15040.72|15160.81|15040.81|15161.59|15041.59|15160.72|15040.72|10
1650369890000|2022-04-19 12:04:50|15161.5|15041.5|15162.37|15042.37|15162.37|15042.37|15161.28|15041.28|10
1650369900000|2022-04-19 12:05:00|15162.02|15042.02|15166.32|15046.32|15166.32|15046.32|15162.02|15042.02|10
1650369910000|2022-04-19 12:05:10|15167.23|15047.23|15170.77|15050.77|15170.77|15050.77|15167.23|15047.23|10
1650369920000|2022-04-19 12:05:20|15171.36|15051.36|15175.29|15055.29|15175.29|15055.29|15171.36|15051.36|10
1650369930000|2022-04-19 12:05:30|15175.53|15055.53|15176.52|15056.52|15176.69|15056.69|15175.33|15055.33|10
1650369940000|2022-04-19 12:05:40|15176.43|15056.43|15175.57|15055.57|15176.61|15056.61|15175.37|15055.37|9
1650369950000|2022-04-19 12:05:50|15178.26|15058.26|15180.28|15060.28|15180.28|15060.28|15178.25|15058.25|10
1650369960000|2022-04-19 12:06:00|15180.4|15060.4|15180.92|15060.92|15180.98|15060.98|15179.76|15059.76|10
1650369970000|2022-04-19 12:06:10|15181.05|15061.05|15184.01|15064.01|15184.05|15064.05|15180.6|15060.6|10
1650369980000|2022-04-19 12:06:20|15184.28|15064.28|15185.01|15065.01|15185.01|15065.01|15183.53|15063.53|10
1650369990000|2022-04-19 12:06:30|15184.77|15064.77|15184.03|15064.03|15184.77|15064.77|15183.57|15063.57|10
1650370000000|2022-04-19 12:06:40|15183.89|15063.89|15183.72|15063.72|15184|15064|15183.57|15063.57|10
1650370010000|2022-04-19 12:06:50|15183.63|15063.63|15185.08|15065.08|15185.08|15065.08|15183.63|15063.63|10
1650370020000|2022-04-19 12:07:00|15185.04|15065.04|15187.14|15067.14|15187.54|15067.54|15184.92|15064.92|9
1650370030000|2022-04-19 12:07:10|15187.47|15067.47|15187.49|15067.49|15187.79|15067.79|15187.07|15067.07|10
1650370040000|2022-04-19 12:07:20|15187.2|15067.2|15187.36|15067.36|15187.72|15067.72|15187.2|15067.2|10
1650370050000|2022-04-19 12:07:30|15187.23|15067.23|15186.38|15066.38|15187.23|15067.23|15186.38|15066.38|8
1650370060000|2022-04-19 12:07:40|15186.21|15066.21|15183.95|15063.95|15186.21|15066.21|15183.88|15063.88|10
1650370070000|2022-04-19 12:07:50|15183.98|15063.98|15183.96|15063.96|15184.23|15064.23|15183.72|15063.72|10
1650370080000|2022-04-19 12:08:00|15183.81|15063.81|15184.42|15064.42|15184.42|15064.42|15183.44|15063.44|9
1650370090000|2022-04-19 12:08:10|15184.38|15064.38|15185.03|15065.03|15185.03|15065.03|15184.23|15064.23|9
1650370100000|2022-04-19 12:08:20|15184.94|15064.94|15185.09|15065.09|15185.48|15065.48|15184.54|15064.54|10
1650370110000|2022-04-19 12:08:30|15184.95|15064.95|15185.16|15065.16|15185.37|15065.37|15184.88|15064.88|10
1650370120000|2022-04-19 12:08:40|15185.34|15065.34|15185.86|15065.86|15186.06|15066.06|15185.34|15065.34|10
1650370130000|2022-04-19 12:08:50|15185.97|15065.97|15186.01|15066.01|15186.06|15066.06|15185.94|15065.94|8
1650370140000|2022-04-19 12:09:00|15186.02|15066.02|15186.11|15066.11|15186.14|15066.14|15185.97|15065.97|9
1650370150000|2022-04-19 12:09:10|15186.83|15066.83|15187.21|15067.21|15187.21|15067.21|15186.83|15066.83|9
1650370160000|2022-04-19 12:09:20|15187.36|15067.36|15188.14|15068.14|15188.14|15068.14|15186.88|15066.88|9
1650370170000|2022-04-19 12:09:30|15188.65|15068.65|15189.53|15069.53|15189.53|15069.53|15188.53|15068.53|10
1650370180000|2022-04-19 12:09:40|15189.56|15069.56|15191.72|15071.72|15191.72|15071.72|15189.56|15069.56|10
1650370190000|2022-04-19 12:09:50|15192.05|15072.05|15193.94|15073.94|15194|15074|15192.05|15072.05|10
1650370200000|2022-04-19 12:10:00|15194.1|15074.1|15193.75|15073.75|15194.48|15074.48|15193.73|15073.73|10
1650370210000|2022-04-19 12:10:10|15193.99|15073.99|15194.35|15074.35|15194.47|15074.47|15193.64|15073.64|10
1650370220000|2022-04-19 12:10:20|15194.15|15074.15|15198.07|15078.07|15198.07|15078.07|15194.15|15074.15|10
1650370230000|2022-04-19 12:10:30|15198.34|15078.34|15199.91|15079.91|15199.91|15079.91|15198.34|15078.34|10
1650370240000|2022-04-19 12:10:40|15199.92|15079.92|15202.53|15082.53|15202.53|15082.53|15199.92|15079.92|10
1650370250000|2022-04-19 12:10:50|15202.67|15082.67|15205.05|15085.05|15205.05|15085.05|15202.64|15082.64|9
1650370260000|2022-04-19 12:11:00|15204.72|15084.72|15205.24|15085.24|15205.24|15085.24|15204.34|15084.34|10
1650370270000|2022-04-19 12:11:10|15204.97|15084.97|15206.79|15086.79|15206.79|15086.79|15204.97|15084.97|10
1650370280000|2022-04-19 12:11:20|15207.39|15087.39|15206.22|15086.22|15207.39|15087.39|15205.93|15085.93|10
1650370290000|2022-04-19 12:11:30|15206.4|15086.4|15206.46|15086.46|15206.57|15086.57|15206.34|15086.34|10
1650370300000|2022-04-19 12:11:40|15208.83|15088.83|15210.31|15090.31|15210.31|15090.31|15208.78|15088.78|10
1650370310000|2022-04-19 12:11:50|15211.01|15091.01|15214.23|15094.23|15214.23|15094.23|15211.01|15091.01|10
1650370320000|2022-04-19 12:12:00|15215.09|15095.09|15216.46|15096.46|15216.74|15096.74|15215.09|15095.09|9
1650370330000|2022-04-19 12:12:10|15216.88|15096.88|15225.24|15105.24|15225.31|15105.31|15216.88|15096.88|10
1650370340000|2022-04-19 12:12:20|15226.32|15106.32|15231.67|15111.67|15231.67|15111.67|15226.32|15106.32|10
1650370350000|2022-04-19 12:12:30|15232.05|15112.05|15235.89|15115.89|15236.95|15116.95|15232.05|15112.05|10
1650370360000|2022-04-19 12:12:40|15236.8|15116.8|15241.15|15121.15|15241.15|15121.15|15236.8|15116.8|10
1650370370000|2022-04-19 12:12:50|15242.74|15122.74|15243.17|15123.17|15243.59|15123.59|15241.99|15121.99|10
1650370380000|2022-04-19 12:13:00|15243.78|15123.78|15239.11|15119.11|15243.78|15123.78|15238.96|15118.96|10
1650370390000|2022-04-19 12:13:10|15238.24|15118.24|15237.15|15117.15|15238.67|15118.67|15236.11|15116.11|10
1650370400000|2022-04-19 12:13:20|15234.76|15114.76|15231.83|15111.83|15234.76|15114.76|15231.08|15111.08|9
1650370410000|2022-04-19 12:13:30|15231.07|15111.07|15234.29|15114.29|15234.29|15114.29|15231.07|15111.07|10
1650370420000|2022-04-19 12:13:40|15232.5|15112.5|15233.74|15113.74|15235.88|15115.88|15232.04|15112.04|10
1650370430000|2022-04-19 12:13:50|15234.83|15114.83|15236.2|15116.2|15237.1|15117.1|15234.83|15114.83|10
1650370440000|2022-04-19 12:14:00|15236.71|15116.71|15234.61|15114.61|15237.7|15117.7|15234.61|15114.61|10
1650370450000|2022-04-19 12:14:10|15235.51|15115.51|15233.78|15113.78|15235.51|15115.51|15233.14|15113.14|10
1650370460000|2022-04-19 12:14:20|15233.21|15113.21|15231.92|15111.92|15233.33|15113.33|15231.92|15111.92|10
1650370470000|2022-04-19 12:14:30|15232.09|15112.09|15229.78|15109.78|15232.09|15112.09|15229.78|15109.78|9
1650370480000|2022-04-19 12:14:40|15229.31|15109.31|15228.86|15108.86|15229.31|15109.31|15228.08|15108.08|10
1650370490000|2022-04-19 12:14:50|15228.65|15108.65|15228.05|15108.05|15228.81|15108.81|15228.05|15108.05|10
1650370500000|2022-04-19 12:15:00|15228.56|15108.56|15230.09|15110.09|15230.09|15110.09|15227.06|15107.06|10
1650370510000|2022-04-19 12:15:10|15230.34|15110.34|15232.25|15112.25|15232.42|15112.42|15230.34|15110.34|10
1650370520000|2022-04-19 12:15:20|15232.74|15112.74|15233.58|15113.58|15234.02|15114.02|15232.74|15112.74|10
1650370530000|2022-04-19 12:15:30|15233.79|15113.79|15232.08|15112.08|15233.79|15113.79|15231.92|15111.92|9
1650370540000|2022-04-19 12:15:40|15231.7|15111.7|15227.25|15107.25|15231.7|15111.7|15227.03|15107.03|10
1650370550000|2022-04-19 12:15:50|15227.12|15107.12|15225.14|15105.14|15227.12|15107.12|15224.63|15104.63|10
1650370560000|2022-04-19 12:16:00|15225.23|15105.23|15224.69|15104.69|15225.75|15105.75|15224.67|15104.67|10
1650370570000|2022-04-19 12:16:10|15224.72|15104.72|15223.86|15103.86|15224.72|15104.72|15223.53|15103.53|10
1650370580000|2022-04-19 12:16:20|15223.37|15103.37|15225.23|15105.23|15225.23|15105.23|15222.33|15102.33|10
1650370590000|2022-04-19 12:16:30|15225.25|15105.25|15227.72|15107.72|15227.72|15107.72|15225.25|15105.25|10
1650370600000|2022-04-19 12:16:40|15227.79|15107.79|15228.23|15108.23|15228.72|15108.72|15227.64|15107.64|10
1650370610000|2022-04-19 12:16:50|15228.28|15108.28|15227.39|15107.39|15228.28|15108.28|15227.1|15107.1|9
1650370620000|2022-04-19 12:17:00|15226.99|15106.99|15226.89|15106.89|15227.25|15107.25|15225.98|15105.98|10
1650370630000|2022-04-19 12:17:10|15226.8|15106.8|15226.86|15106.86|15227.53|15107.53|15226.8|15106.8|10
1650370640000|2022-04-19 12:17:20|15227.22|15107.22|15225.82|15105.82|15227.33|15107.33|15225.78|15105.78|10
1650370650000|2022-04-19 12:17:30|15225.66|15105.66|15227.62|15107.62|15227.62|15107.62|15225.38|15105.38|10
1650370660000|2022-04-19 12:17:40|15227.8|15107.8|15229.22|15109.22|15229.22|15109.22|15227.8|15107.8|10
1650370670000|2022-04-19 12:17:50|15229.28|15109.28|15229.55|15109.55|15229.55|15109.55|15229.2|15109.2|10
1650370680000|2022-04-19 12:18:00|15229.53|15109.53|15229.56|15109.56|15229.86|15109.86|15229.1|15109.1|10
1650370690000|2022-04-19 12:18:10|15229.84|15109.84|15230.23|15110.23|15230.48|15110.48|15229.54|15109.54|10
1650370700000|2022-04-19 12:18:20|15230.54|15110.54|15230.05|15110.05|15230.54|15110.54|15229.96|15109.96|10
1650370710000|2022-04-19 12:18:30|15230.13|15110.13|15229.04|15109.04|15230.13|15110.13|15229.04|15109.04|10
1650370720000|2022-04-19 12:18:40|15228.58|15108.58|15228.88|15108.88|15228.9|15108.9|15228.58|15108.58|8
1650370730000|2022-04-19 12:18:50|15229.1|15109.1|15229.26|15109.26|15229.39|15109.39|15228.83|15108.83|9
1650370740000|2022-04-19 12:19:00|15228.82|15108.82|15226.97|15106.97|15228.82|15108.82|15226.79|15106.79|10
1650370750000|2022-04-19 12:19:10|15226.7|15106.7|15226.82|15106.82|15226.88|15106.88|15226.39|15106.39|10
1650370760000|2022-04-19 12:19:20|15225.75|15105.75|15223.79|15103.79|15225.75|15105.75|15223.79|15103.79|10
1650370770000|2022-04-19 12:19:30|15223.66|15103.66|15222.75|15102.75|15223.84|15103.84|15222.75|15102.75|10
1650370780000|2022-04-19 12:19:40|15222.01|15102.01|15220.03|15100.03|15222.01|15102.01|15220.03|15100.03|9
1650370790000|2022-04-19 12:19:50|15217.76|15097.76|15215.01|15095.01|15218.05|15098.05|15215.01|15095.01|10
1650370800000|2022-04-19 12:20:00|15214.84|15094.84|15214.91|15094.91|15215.23|15095.23|15214.53|15094.53|10
1650370810000|2022-04-19 12:20:10|15215.52|15095.52|15216.43|15096.43|15216.43|15096.43|15215|15095|10
1650370820000|2022-04-19 12:20:20|15216.97|15096.97|15217.94|15097.94|15217.94|15097.94|15216.83|15096.83|10
1650370830000|2022-04-19 12:20:30|15217.89|15097.89|15219.36|15099.36|15219.36|15099.36|15217.84|15097.84|10
1650370840000|2022-04-19 12:20:40|15219.85|15099.85|15219.57|15099.57|15219.88|15099.88|15219.01|15099.01|9
1650370850000|2022-04-19 12:20:50|15219.54|15099.54|15220.79|15100.79|15220.79|15100.79|15219.46|15099.46|10
1650370860000|2022-04-19 12:21:00|15221.01|15101.01|15221.22|15101.22|15221.71|15101.71|15221.01|15101.01|10
1650370870000|2022-04-19 12:21:10|15221.34|15101.34|15221.25|15101.25|15221.41|15101.41|15220.46|15100.46|10
1650370880000|2022-04-19 12:21:20|15220.56|15100.56|15220.77|15100.77|15221.26|15101.26|15220.56|15100.56|9
1650370890000|2022-04-19 12:21:30|15220.88|15100.88|15221.36|15101.36|15221.59|15101.59|15220.86|15100.86|8
1650370900000|2022-04-19 12:21:40|15221.65|15101.65|15221.16|15101.16|15221.71|15101.71|15220.88|15100.88|8
1650370910000|2022-04-19 12:21:50|15220.94|15100.94|15220.14|15100.14|15221.08|15101.08|15220.14|15100.14|9
1650370920000|2022-04-19 12:22:00|15220|15100|15219.47|15099.47|15220|15100|15219.47|15099.47|10
1650370930000|2022-04-19 12:22:10|15219.62|15099.62|15219.33|15099.33|15219.62|15099.62|15219.12|15099.12|9
1650370940000|2022-04-19 12:22:20|15219.47|15099.47|15215.5|15095.5|15219.47|15099.47|15215.5|15095.5|10
1650370950000|2022-04-19 12:22:30|15215.44|15095.44|15214.68|15094.68|15215.44|15095.44|15214.68|15094.68|9
1650370960000|2022-04-19 12:22:40|15214.79|15094.79|15213.03|15093.03|15214.79|15094.79|15213.03|15093.03|10
1650370970000|2022-04-19 12:22:50|15212.68|15092.68|15209.72|15089.72|15212.68|15092.68|15209.72|15089.72|9
1650370980000|2022-04-19 12:23:00|15209.71|15089.71|15208.7|15088.7|15209.79|15089.79|15208.65|15088.65|9
1650370990000|2022-04-19 12:23:10|15208.74|15088.74|15208.43|15088.43|15208.74|15088.74|15208.42|15088.42|10
1650371000000|2022-04-19 12:23:20|15208.37|15088.37|15207.18|15087.18|15208.37|15088.37|15207.1|15087.1|9
1650371010000|2022-04-19 12:23:30|15207.26|15087.26|15207.36|15087.36|15207.47|15087.47|15206.75|15086.75|10
1650371020000|2022-04-19 12:23:40|15207.67|15087.67|15207.81|15087.81|15208.26|15088.26|15207.33|15087.33|8
1650371030000|2022-04-19 12:23:50|15207.8|15087.8|15208.94|15088.94|15208.99|15088.99|15207.8|15087.8|9
1650371040000|2022-04-19 12:24:00|15208.95|15088.95|15210.94|15090.94|15210.94|15090.94|15208.95|15088.95|10
1650371050000|2022-04-19 12:24:10|15211.31|15091.31|15212.42|15092.42|15212.42|15092.42|15211.31|15091.31|10
1650371060000|2022-04-19 12:24:20|15212.17|15092.17|15213.92|15093.92|15213.94|15093.94|15211.88|15091.88|9
1650371070000|2022-04-19 12:24:30|15213.49|15093.49|15213|15093|15213.49|15093.49|15212.93|15092.93|10
1650371080000|2022-04-19 12:24:40|15212.9|15092.9|15212.39|15092.39|15213.69|15093.69|15212.16|15092.16|10
1650371090000|2022-04-19 12:24:50|15212.32|15092.32|15213.01|15093.01|15213.01|15093.01|15212.25|15092.25|10
1650371100000|2022-04-19 12:25:00|15213.06|15093.06|15213.15|15093.15|15213.16|15093.16|15212.76|15092.76|10
1650371110000|2022-04-19 12:25:10|15213.25|15093.25|15213.47|15093.47|15213.79|15093.79|15211.8|15091.8|10
1650371120000|2022-04-19 12:25:20|15213.81|15093.81|15218.18|15098.18|15218.18|15098.18|15213.81|15093.81|10
1650371130000|2022-04-19 12:25:30|15218.16|15098.16|15222.13|15102.13|15222.13|15102.13|15218.01|15098.01|10
1650371140000|2022-04-19 12:25:40|15222.17|15102.17|15223.64|15103.64|15223.64|15103.64|15222.17|15102.17|10
1650371150000|2022-04-19 12:25:50|15224.18|15104.18|15227.42|15107.42|15227.42|15107.42|15224.02|15104.02|10
1650371160000|2022-04-19 12:26:00|15228.71|15108.71|15233.59|15113.59|15233.59|15113.59|15228.71|15108.71|10
1650371170000|2022-04-19 12:26:10|15233.75|15113.75|15236.86|15116.86|15236.86|15116.86|15233.75|15113.75|10
1650371180000|2022-04-19 12:26:20|15236.52|15116.52|15234.49|15114.49|15236.52|15116.52|15234.49|15114.49|10
1650371190000|2022-04-19 12:26:30|15234.27|15114.27|15233.41|15113.41|15234.38|15114.38|15233.41|15113.41|10
1650371200000|2022-04-19 12:26:40|15233.26|15113.26|15233.93|15113.93|15234.32|15114.32|15232.96|15112.96|10
1650371210000|2022-04-19 12:26:50|15234.22|15114.22|15232.55|15112.55|15234.22|15114.22|15231.99|15111.99|9
1650371220000|2022-04-19 12:27:00|15232.37|15112.37|15232.18|15112.18|15232.63|15112.63|15232.01|15112.01|9
1650371230000|2022-04-19 12:27:10|15231.94|15111.94|15230.23|15110.23|15231.94|15111.94|15230.19|15110.19|10
1650371240000|2022-04-19 12:27:20|15230.14|15110.14|15230.5|15110.5|15230.5|15110.5|15229.35|15109.35|10
1650371250000|2022-04-19 12:27:30|15231.2|15111.2|15235.15|15115.15|15235.15|15115.15|15231.2|15111.2|9
1650371260000|2022-04-19 12:27:40|15236.21|15116.21|15239.28|15119.28|15239.28|15119.28|15236.21|15116.21|10
1650371270000|2022-04-19 12:27:50|15239.31|15119.31|15237.57|15117.57|15239.38|15119.38|15237.57|15117.57|10
1650371280000|2022-04-19 12:28:00|15237.88|15117.88|15236.22|15116.22|15237.88|15117.88|15236.22|15116.22|10
1650371290000|2022-04-19 12:28:10|15236.08|15116.08|15233.41|15113.41|15236.08|15116.08|15233.41|15113.41|10
1650371300000|2022-04-19 12:28:20|15232.85|15112.85|15231.98|15111.98|15233.22|15113.22|15231.17|15111.17|10
1650371310000|2022-04-19 12:28:30|15232.22|15112.22|15230.81|15110.81|15232.22|15112.22|15230.81|15110.81|10
1650371320000|2022-04-19 12:28:40|15230.9|15110.9|15230.28|15110.28|15230.9|15110.9|15230.25|15110.25|10
1650371330000|2022-04-19 12:28:50|15230.32|15110.32|15229.86|15109.86|15230.32|15110.32|15229.61|15109.61|9
1650371340000|2022-04-19 12:29:00|15229.82|15109.82|15228.89|15108.89|15229.88|15109.88|15228.89|15108.89|10
1650371350000|2022-04-19 12:29:10|15228.62|15108.62|15227.4|15107.4|15228.7|15108.7|15227.35|15107.35|10
1650371360000|2022-04-19 12:29:20|15226.48|15106.48|15226.62|15106.62|15226.62|15106.62|15225.93|15105.93|9
1650371370000|2022-04-19 12:29:30|15227.49|15107.49|15229.53|15109.53|15229.55|15109.55|15227.49|15107.49|9
1650371380000|2022-04-19 12:29:40|15229.35|15109.35|15229.44|15109.44|15229.83|15109.83|15229.35|15109.35|9
1650371390000|2022-04-19 12:29:50|15229.57|15109.57|15230.49|15110.49|15230.49|15110.49|15229.51|15109.51|8
1650371400000|2022-04-19 12:30:00|15230.65|15110.65|15231.12|15111.12|15231.12|15111.12|15230.53|15110.53|10
1650371410000|2022-04-19 12:30:10|15230.61|15110.61|15229.68|15109.68|15230.71|15110.71|15229.68|15109.68|10
1650371420000|2022-04-19 12:30:20|15229.3|15109.3|15229.21|15109.21|15229.49|15109.49|15229.08|15109.08|10
1650371430000|2022-04-19 12:30:30|15228.84|15108.84|15233.77|15113.77|15233.77|15113.77|15228.84|15108.84|10
1650371440000|2022-04-19 12:30:40|15234.48|15114.48|15236.96|15116.96|15236.96|15116.96|15234.48|15114.48|10
1650371450000|2022-04-19 12:30:50|15237.01|15117.01|15239.99|15119.99|15240.35|15120.35|15237.01|15117.01|10
1650371460000|2022-04-19 12:31:00|15240.08|15120.08|15244.49|15124.49|15244.49|15124.49|15240.08|15120.08|10
1650371470000|2022-04-19 12:31:10|15244.87|15124.87|15251.6|15131.6|15251.6|15131.6|15244.55|15124.55|10
1650371480000|2022-04-19 12:31:20|15251.82|15131.82|15250.18|15130.18|15251.82|15131.82|15250.18|15130.18|10
1650371490000|2022-04-19 12:31:30|15249.8|15129.8|15250.46|15130.46|15250.76|15130.76|15249.45|15129.45|10
1650371500000|2022-04-19 12:31:40|15250.98|15130.98|15250.48|15130.48|15251.29|15131.29|15250.48|15130.48|10
1650371510000|2022-04-19 12:31:50|15250.19|15130.19|15249.11|15129.11|15250.19|15130.19|15248.84|15128.84|10
1650371520000|2022-04-19 12:32:00|15249.12|15129.12|15248.8|15128.8|15249.3|15129.3|15248.62|15128.62|10
1650371530000|2022-04-19 12:32:10|15248.86|15128.86|15247.62|15127.62|15249.08|15129.08|15247.62|15127.62|9
1650371540000|2022-04-19 12:32:20|15247.24|15127.24|15245.51|15125.51|15247.24|15127.24|15245.51|15125.51|10
1650371550000|2022-04-19 12:32:30|15245.41|15125.41|15246.64|15126.64|15246.64|15126.64|15244.78|15124.78|10
1650371560000|2022-04-19 12:32:40|15246.45|15126.45|15245.8|15125.8|15246.65|15126.65|15245.54|15125.54|9
1650371570000|2022-04-19 12:32:50|15246.09|15126.09|15245.47|15125.47|15246.3|15126.3|15245.31|15125.31|10
1650371580000|2022-04-19 12:33:00|15245.56|15125.56|15244.1|15124.1|15245.56|15125.56|15244.1|15124.1|10
1650371590000|2022-04-19 12:33:10|15243.9|15123.9|15242.53|15122.53|15243.9|15123.9|15242.53|15122.53|9
1650371600000|2022-04-19 12:33:20|15242.44|15122.44|15242.25|15122.25|15242.44|15122.44|15241.75|15121.75|10
1650371610000|2022-04-19 12:33:30|15242.52|15122.52|15243.41|15123.41|15243.41|15123.41|15242.52|15122.52|10
1650371620000|2022-04-19 12:33:40|15243.44|15123.44|15246.46|15126.46|15246.48|15126.48|15243.44|15123.44|10
1650371630000|2022-04-19 12:33:50|15246.65|15126.65|15250.95|15130.95|15250.95|15130.95|15246.65|15126.65|10
1650371640000|2022-04-19 12:34:00|15251.16|15131.16|15254.86|15134.86|15254.97|15134.97|15251.16|15131.16|10
1650371650000|2022-04-19 12:34:10|15255.02|15135.02|15255.11|15135.11|15255.29|15135.29|15254.63|15134.63|10
1650371660000|2022-04-19 12:34:20|15256.88|15136.88|15259.13|15139.13|15260.15|15140.15|15256.88|15136.88|10
1650371670000|2022-04-19 12:34:30|15258.9|15138.9|15261.08|15141.08|15261.08|15141.08|15258.9|15138.9|10
1650371680000|2022-04-19 12:34:40|15260.91|15140.91|15260.39|15140.39|15260.91|15140.91|15260.27|15140.27|10
1650371690000|2022-04-19 12:34:50|15259.76|15139.76|15256.97|15136.97|15259.76|15139.76|15256.6|15136.6|10
1650371700000|2022-04-19 12:35:00|15257.58|15137.58|15257.25|15137.25|15258.49|15138.49|15257.25|15137.25|10
1650371710000|2022-04-19 12:35:10|15257.73|15137.73|15258.66|15138.66|15258.66|15138.66|15257.68|15137.68|10
1650371720000|2022-04-19 12:35:20|15258.79|15138.79|15259.88|15139.88|15259.88|15139.88|15258.79|15138.79|10
1650371730000|2022-04-19 12:35:30|15259.42|15139.42|15259.15|15139.15|15260.02|15140.02|15258.75|15138.75|10
1650371740000|2022-04-19 12:35:40|15259.4|15139.4|15262.09|15142.09|15262.09|15142.09|15259.4|15139.4|9
1650371750000|2022-04-19 12:35:50|15261.67|15141.67|15264.43|15144.43|15264.43|15144.43|15261.67|15141.67|10
1650371760000|2022-04-19 12:36:00|15264.46|15144.46|15265.12|15145.12|15265.59|15145.59|15264.46|15144.46|10
1650371770000|2022-04-19 12:36:10|15264.77|15144.77|15265.61|15145.61|15266.23|15146.23|15264.77|15144.77|10
1650371780000|2022-04-19 12:36:20|15266.7|15146.7|15260.71|15140.71|15267.08|15147.08|15260.71|15140.71|10
1650371790000|2022-04-19 12:36:30|15260.8|15140.8|15256.94|15136.94|15260.8|15140.8|15256.94|15136.94|10
1650371800000|2022-04-19 12:36:40|15257.01|15137.01|15259.41|15139.41|15260.78|15140.78|15256.86|15136.86|10
1650371810000|2022-04-19 12:36:50|15259.55|15139.55|15263.07|15143.07|15263.74|15143.74|15259.55|15139.55|10
1650371820000|2022-04-19 12:37:00|15262.98|15142.98|15263.35|15143.35|15263.63|15143.63|15261.05|15141.05|10
1650371830000|2022-04-19 12:37:10|15260.7|15140.7|15257.32|15137.32|15260.7|15140.7|15257.32|15137.32|10
1650371840000|2022-04-19 12:37:20|15257.26|15137.26|15256.11|15136.11|15257.26|15137.26|15256.11|15136.11|10
1650371850000|2022-04-19 12:37:30|15255.88|15135.88|15254.74|15134.74|15255.88|15135.88|15254.74|15134.74|9
1650371860000|2022-04-19 12:37:40|15255.09|15135.09|15256.26|15136.26|15256.34|15136.34|15255.09|15135.09|10
1650371870000|2022-04-19 12:37:50|15256.37|15136.37|15257.51|15137.51|15257.51|15137.51|15256.37|15136.37|10
1650371880000|2022-04-19 12:38:00|15257.6|15137.6|15258.36|15138.36|15258.9|15138.9|15257.6|15137.6|10
1650371890000|2022-04-19 12:38:10|15258.41|15138.41|15256.78|15136.78|15258.58|15138.58|15256.78|15136.78|9
1650371900000|2022-04-19 12:38:20|15256.66|15136.66|15256.08|15136.08|15256.78|15136.78|15255.95|15135.95|10
1650371910000|2022-04-19 12:38:30|15255.61|15135.61|15254.9|15134.9|15256.62|15136.62|15254.78|15134.78|10
1650371920000|2022-04-19 12:38:40|15255.1|15135.1|15257.37|15137.37|15257.37|15137.37|15255.1|15135.1|10
1650371930000|2022-04-19 12:38:50|15257.81|15137.81|15259.79|15139.79|15260.12|15140.12|15257.81|15137.81|10
1650371940000|2022-04-19 12:39:00|15259.86|15139.86|15260.26|15140.26|15260.36|15140.36|15259.62|15139.62|10
1650371950000|2022-04-19 12:39:10|15259.6|15139.6|15258.37|15138.37|15259.6|15139.6|15257.4|15137.4|10
1650371960000|2022-04-19 12:39:20|15258.52|15138.52|15256.99|15136.99|15258.52|15138.52|15256.78|15136.78|10
1650371970000|2022-04-19 12:39:30|15256.72|15136.72|15258.11|15138.11|15258.49|15138.49|15256.72|15136.72|10
1650371980000|2022-04-19 12:39:40|15258.38|15138.38|15257.95|15137.95|15258.43|15138.43|15257.91|15137.91|10
1650371990000|2022-04-19 12:39:50|15258.08|15138.08|15256.76|15136.76|15258.11|15138.11|15256.76|15136.76|10
1650372000000|2022-04-19 12:40:00|15256.72|15136.72|15254.75|15134.75|15256.93|15136.93|15254.75|15134.75|10
1650372010000|2022-04-19 12:40:10|15254.66|15134.66|15251.12|15131.12|15254.66|15134.66|15250.63|15130.63|10
1650372020000|2022-04-19 12:40:20|15250.56|15130.56|15252.34|15132.34|15252.34|15132.34|15250.31|15130.31|10
1650372030000|2022-04-19 12:40:30|15252.7|15132.7|15252.91|15132.91|15253.48|15133.48|15252.56|15132.56|10
1650372040000|2022-04-19 12:40:40|15253.1|15133.1|15253.03|15133.03|15253.17|15133.17|15252.87|15132.87|10
1650372050000|2022-04-19 12:40:50|15253.1|15133.1|15254.04|15134.04|15254.12|15134.12|15253.05|15133.05|9
1650372060000|2022-04-19 12:41:00|15254.15|15134.15|15256.89|15136.89|15256.89|15136.89|15254.15|15134.15|10
1650372070000|2022-04-19 12:41:10|15256.98|15136.98|15259.13|15139.13|15259.38|15139.38|15256.98|15136.98|10
1650372080000|2022-04-19 12:41:20|15259.09|15139.09|15261.31|15141.31|15261.31|15141.31|15259.09|15139.09|9
1650372090000|2022-04-19 12:41:30|15261.91|15141.91|15263.17|15143.17|15263.17|15143.17|15261.91|15141.91|9
1650372100000|2022-04-19 12:41:40|15263.53|15143.53|15263.96|15143.96|15264.04|15144.04|15263.34|15143.34|10
1650372110000|2022-04-19 12:41:50|15263.77|15143.77|15267.67|15147.67|15267.72|15147.72|15263.77|15143.77|10
1650372120000|2022-04-19 12:42:00|15266.68|15146.68|15270.5|15150.5|15271.19|15151.19|15266.68|15146.68|10
1650372130000|2022-04-19 12:42:10|15270.77|15150.77|15269.99|15149.99|15270.77|15150.77|15269.02|15149.02|10
1650372140000|2022-04-19 12:42:20|15269.03|15149.03|15273.03|15153.03|15273.03|15153.03|15269.03|15149.03|10
1650372150000|2022-04-19 12:42:30|15272.87|15152.87|15278.83|15158.83|15278.83|15158.83|15272.87|15152.87|10
1650372160000|2022-04-19 12:42:40|15278.73|15158.73|15277.44|15157.44|15278.73|15158.73|15277.38|15157.38|10
1650372170000|2022-04-19 12:42:50|15277.6|15157.6|15277.41|15157.41|15278.36|15158.36|15276.98|15156.98|10
1650372180000|2022-04-19 12:43:00|15277.29|15157.29|15276.03|15156.03|15277.29|15157.29|15275.99|15155.99|10
1650372190000|2022-04-19 12:43:10|15275.29|15155.29|15269.38|15149.38|15275.29|15155.29|15268.3|15148.3|10
1650372200000|2022-04-19 12:43:20|15269.07|15149.07|15265.65|15145.65|15269.07|15149.07|15264.97|15144.97|10
1650372210000|2022-04-19 12:43:30|15264.31|15144.31|15261.66|15141.66|15265.48|15145.48|15261.66|15141.66|10
1650372220000|2022-04-19 12:43:40|15261.9|15141.9|15261.37|15141.37|15262.27|15142.27|15261.37|15141.37|10
1650372230000|2022-04-19 12:43:50|15261.68|15141.68|15261.59|15141.59|15262.17|15142.17|15261.54|15141.54|10
1650372240000|2022-04-19 12:44:00|15261.85|15141.85|15260.15|15140.15|15261.85|15141.85|15259.92|15139.92|10
1650372250000|2022-04-19 12:44:10|15259.88|15139.88|15260.64|15140.64|15261.12|15141.12|15259.88|15139.88|10
1650372260000|2022-04-19 12:44:20|15260.27|15140.27|15258.25|15138.25|15260.27|15140.27|15258.25|15138.25|10
1650372270000|2022-04-19 12:44:30|15258.52|15138.52|15256.16|15136.16|15258.52|15138.52|15256.05|15136.05|10
1650372280000|2022-04-19 12:44:40|15256.05|15136.05|15254.37|15134.37|15256.05|15136.05|15253.99|15133.99|9
1650372290000|2022-04-19 12:44:50|15254.75|15134.75|15253.97|15133.97|15254.75|15134.75|15253.97|15133.97|10
1650372300000|2022-04-19 12:45:00|15254.06|15134.06|15253.56|15133.56|15254.98|15134.98|15253.56|15133.56|10
1650372310000|2022-04-19 12:45:10|15253.68|15133.68|15251.53|15131.53|15253.76|15133.76|15251.49|15131.49|10
1650372320000|2022-04-19 12:45:20|15251.3|15131.3|15248.51|15128.51|15251.3|15131.3|15248.51|15128.51|10
1650372330000|2022-04-19 12:45:30|15248.25|15128.25|15251.76|15131.76|15251.76|15131.76|15248.25|15128.25|10
1650372340000|2022-04-19 12:45:40|15252.15|15132.15|15254.47|15134.47|15254.61|15134.61|15252.15|15132.15|10
1650372350000|2022-04-19 12:45:50|15255.22|15135.22|15258.64|15138.64|15258.75|15138.75|15255.14|15135.14|10
1650372360000|2022-04-19 12:46:00|15258.98|15138.98|15256.7|15136.7|15258.98|15138.98|15256.7|15136.7|10
1650372370000|2022-04-19 12:46:10|15256.26|15136.26|15252.38|15132.38|15256.66|15136.66|15252.38|15132.38|10
1650372380000|2022-04-19 12:46:20|15252.59|15132.59|15249.33|15129.33|15252.59|15132.59|15249.33|15129.33|10
1650372390000|2022-04-19 12:46:30|15249.56|15129.56|15247.36|15127.36|15249.56|15129.56|15246.87|15126.87|10
1650372400000|2022-04-19 12:46:40|15247.25|15127.25|15245.56|15125.56|15247.25|15127.25|15245.56|15125.56|10
1650372410000|2022-04-19 12:46:50|15246.84|15126.84|15247.83|15127.83|15247.83|15127.83|15246.69|15126.69|10
1650372420000|2022-04-19 12:47:00|15247.65|15127.65|15244.61|15124.61|15247.65|15127.65|15244.61|15124.61|10
1650372430000|2022-04-19 12:47:10|15244.63|15124.63|15243.45|15123.45|15245.14|15125.14|15243.45|15123.45|10
1650372440000|2022-04-19 12:47:20|15242.85|15122.85|15243.21|15123.21|15243.21|15123.21|15242.7|15122.7|10
1650372450000|2022-04-19 12:47:30|15242.89|15122.89|15240.98|15120.98|15242.89|15122.89|15240.98|15120.98|10
1650372460000|2022-04-19 12:47:40|15241.72|15121.72|15238.33|15118.33|15241.72|15121.72|15238.33|15118.33|10
1650372470000|2022-04-19 12:47:50|15238.19|15118.19|15237.71|15117.71|15238.19|15118.19|15236.79|15116.79|10
1650372480000|2022-04-19 12:48:00|15238.93|15118.93|15238.68|15118.68|15239.54|15119.54|15237.78|15117.78|9
1650372490000|2022-04-19 12:48:10|15238.48|15118.48|15237.75|15117.75|15239.17|15119.17|15237.75|15117.75|10
1650372500000|2022-04-19 12:48:20|15238.27|15118.27|15236.64|15116.64|15238.27|15118.27|15236.64|15116.64|9
1650372510000|2022-04-19 12:48:30|15236.95|15116.95|15236.09|15116.09|15237.04|15117.04|15235.74|15115.74|10
1650372520000|2022-04-19 12:48:40|15236.06|15116.06|15236.18|15116.18|15236.25|15116.25|15236.02|15116.02|9
1650372530000|2022-04-19 12:48:50|15236.12|15116.12|15235.56|15115.56|15236.12|15116.12|15235.51|15115.51|8
1650372540000|2022-04-19 12:49:00|15234.85|15114.85|15232.43|15112.43|15234.85|15114.85|15231.63|15111.63|10
1650372550000|2022-04-19 12:49:10|15231.54|15111.54|15229.07|15109.07|15231.83|15111.83|15228.99|15108.99|10
1650372560000|2022-04-19 12:49:20|15228.98|15108.98|15226.51|15106.51|15228.98|15108.98|15226.51|15106.51|10
1650372570000|2022-04-19 12:49:30|15227.05|15107.05|15229.76|15109.76|15229.76|15109.76|15227.05|15107.05|9
1650372580000|2022-04-19 12:49:40|15229.49|15109.49|15229.36|15109.36|15229.51|15109.51|15229.1|15109.1|10
1650372590000|2022-04-19 12:49:50|15229.08|15109.08|15228.45|15108.45|15229.35|15109.35|15228.08|15108.08|10
1650372600000|2022-04-19 12:50:00|15228.16|15108.16|15229.16|15109.16|15229.67|15109.67|15228.12|15108.12|10
1650372610000|2022-04-19 12:50:10|15229.14|15109.14|15228.57|15108.57|15229.37|15109.37|15228.2|15108.2|10
1650372620000|2022-04-19 12:50:20|15228.87|15108.87|15229.13|15109.13|15229.4|15109.4|15228.87|15108.87|10
1650372630000|2022-04-19 12:50:30|15228.76|15108.76|15228.64|15108.64|15228.97|15108.97|15228.38|15108.38|10
1650372640000|2022-04-19 12:50:40|15229.37|15109.37|15232.06|15112.06|15232.06|15112.06|15229.12|15109.12|10
1650372650000|2022-04-19 12:50:50|15232.56|15112.56|15236.53|15116.53|15236.53|15116.53|15232.56|15112.56|10
1650372660000|2022-04-19 12:51:00|15236.95|15116.95|15241.7|15121.7|15241.7|15121.7|15236.95|15116.95|10
1650372670000|2022-04-19 12:51:10|15241.74|15121.74|15243.19|15123.19|15243.43|15123.43|15241.74|15121.74|9
1650372680000|2022-04-19 12:51:20|15242.93|15122.93|15238.62|15118.62|15242.93|15122.93|15238.62|15118.62|10
1650372690000|2022-04-19 12:51:30|15238.85|15118.85|15238.54|15118.54|15239.18|15119.18|15238.54|15118.54|10
1650372700000|2022-04-19 12:51:40|15238.72|15118.72|15238.19|15118.19|15238.79|15118.79|15237.88|15117.88|10
1650372710000|2022-04-19 12:51:50|15238.09|15118.09|15237.58|15117.58|15238.13|15118.13|15237.38|15117.38|10
1650372720000|2022-04-19 12:52:00|15238.09|15118.09|15238.34|15118.34|15238.38|15118.38|15237.6|15117.6|10
1650372730000|2022-04-19 12:52:10|15238.62|15118.62|15238.27|15118.27|15238.62|15118.62|15238.17|15118.17|10
1650372740000|2022-04-19 12:52:20|15237.37|15117.37|15236.62|15116.62|15237.9|15117.9|15236.62|15116.62|10
1650372750000|2022-04-19 12:52:30|15236.5|15116.5|15236.16|15116.16|15236.76|15116.76|15236.13|15116.13|10
1650372760000|2022-04-19 12:52:40|15236.36|15116.36|15238.64|15118.64|15238.64|15118.64|15236.2|15116.2|10
1650372770000|2022-04-19 12:52:50|15238.19|15118.19|15238.47|15118.47|15238.51|15118.51|15238.19|15118.19|10
1650372780000|2022-04-19 12:53:00|15238.38|15118.38|15237.77|15117.77|15238.51|15118.51|15237.77|15117.77|9
1650372790000|2022-04-19 12:53:10|15237.94|15117.94|15238.79|15118.79|15238.79|15118.79|15237.82|15117.82|10
1650372800000|2022-04-19 12:53:20|15238.61|15118.61|15238.77|15118.77|15238.83|15118.83|15238.6|15118.6|9
1650372810000|2022-04-19 12:53:30|15238.74|15118.74|15239.26|15119.26|15239.26|15119.26|15238.44|15118.44|9
1650372820000|2022-04-19 12:53:40|15239.18|15119.18|15238.07|15118.07|15239.18|15119.18|15238.07|15118.07|10
1650372830000|2022-04-19 12:53:50|15237.75|15117.75|15237.93|15117.93|15237.93|15117.93|15237.09|15117.09|9
1650372840000|2022-04-19 12:54:00|15238.24|15118.24|15240.1|15120.1|15240.1|15120.1|15238.24|15118.24|10
1650372850000|2022-04-19 12:54:10|15239.79|15119.79|15239.94|15119.94|15240.61|15120.61|15239.79|15119.79|10
1650372860000|2022-04-19 12:54:20|15240.43|15120.43|15240.57|15120.57|15240.85|15120.85|15240.36|15120.36|8
1650372870000|2022-04-19 12:54:30|15240.62|15120.62|15240.95|15120.95|15241.07|15121.07|15240.62|15120.62|7
1650372880000|2022-04-19 12:54:40|15240.91|15120.91|15241.81|15121.81|15241.89|15121.89|15240.91|15120.91|9
1650372890000|2022-04-19 12:54:50|15242.1|15122.1|15242.5|15122.5|15242.51|15122.51|15242.1|15122.1|8
1650372900000|2022-04-19 12:55:00|15242.63|15122.63|15242.91|15122.91|15242.99|15122.99|15242.55|15122.55|10
1650372910000|2022-04-19 12:55:10|15242.55|15122.55|15243.08|15123.08|15243.13|15123.13|15242.55|15122.55|10
1650372920000|2022-04-19 12:55:20|15242.38|15122.38|15243.44|15123.44|15243.57|15123.57|15242.38|15122.38|10
1650372930000|2022-04-19 12:55:30|15243.43|15123.43|15242.29|15122.29|15243.43|15123.43|15242.26|15122.26|10
1650372940000|2022-04-19 12:55:40|15242.45|15122.45|15240.66|15120.66|15242.45|15122.45|15240.65|15120.65|9
1650372950000|2022-04-19 12:55:50|15240.78|15120.78|15240.75|15120.75|15240.78|15120.78|15240.13|15120.13|9
1650372960000|2022-04-19 12:56:00|15241.03|15121.03|15241.03|15121.03|15241.32|15121.32|15240.86|15120.86|10
1650372970000|2022-04-19 12:56:10|15241.11|15121.11|15239.4|15119.4|15241.11|15121.11|15239.4|15119.4|10
1650372980000|2022-04-19 12:56:20|15239.26|15119.26|15238.92|15118.92|15239.26|15119.26|15238.58|15118.58|10
1650372990000|2022-04-19 12:56:30|15238.64|15118.64|15239.54|15119.54|15239.54|15119.54|15238.3|15118.3|10
1650373000000|2022-04-19 12:56:40|15239.6|15119.6|15240.35|15120.35|15240.35|15120.35|15239.6|15119.6|10
1650373010000|2022-04-19 12:56:50|15240.3|15120.3|15240.6|15120.6|15240.61|15120.61|15240.16|15120.16|10
1650373020000|2022-04-19 12:57:00|15240.56|15120.56|15240.58|15120.58|15240.92|15120.92|15240.44|15120.44|8
1650373030000|2022-04-19 12:57:10|15240.66|15120.66|15241.18|15121.18|15241.18|15121.18|15240.6|15120.6|10
1650373040000|2022-04-19 12:57:20|15241.04|15121.04|15239.23|15119.23|15241.04|15121.04|15238.79|15118.79|10
1650373050000|2022-04-19 12:57:30|15239.14|15119.14|15238.77|15118.77|15239.14|15119.14|15238.68|15118.68|9
1650373060000|2022-04-19 12:57:40|15238.78|15118.78|15238.12|15118.12|15238.88|15118.88|15238.12|15118.12|8
1650373070000|2022-04-19 12:57:50|15237.75|15117.75|15237.84|15117.84|15238.39|15118.39|15237.19|15117.19|10
1650373080000|2022-04-19 12:58:00|15237.99|15117.99|15236.94|15116.94|15238.01|15118.01|15236.89|15116.89|10
1650373090000|2022-04-19 12:58:10|15237.22|15117.22|15239.27|15119.27|15239.27|15119.27|15237.22|15117.22|10
1650373100000|2022-04-19 12:58:20|15240.22|15120.22|15241.28|15121.28|15241.29|15121.29|15240.15|15120.15|9
1650373110000|2022-04-19 12:58:30|15241.45|15121.45|15241.12|15121.12|15241.72|15121.72|15240.97|15120.97|10
1650373120000|2022-04-19 12:58:40|15240.7|15120.7|15240.7|15120.7|15240.84|15120.84|15240.51|15120.51|8
1650373130000|2022-04-19 12:58:50|15240.63|15120.63|15239.93|15119.93|15240.63|15120.63|15239.93|15119.93|10
1650373140000|2022-04-19 12:59:00|15239.81|15119.81|15239.12|15119.12|15239.99|15119.99|15239.12|15119.12|10
1650373150000|2022-04-19 12:59:10|15238.96|15118.96|15238.48|15118.48|15238.96|15118.96|15238.2|15118.2|10
1650373160000|2022-04-19 12:59:20|15238.63|15118.63|15238.49|15118.49|15238.65|15118.65|15238.2|15118.2|10
1650373170000|2022-04-19 12:59:30|15238.33|15118.33|15239.2|15119.2|15239.73|15119.73|15238.3|15118.3|10
1650373180000|2022-04-19 12:59:40|15239.24|15119.24|15240.2|15120.2|15240.2|15120.2|15238.88|15118.88|10
1650373190000|2022-04-19 12:59:50|15240.08|15120.08|15241.15|15121.15|15241.28|15121.28|15239.98|15119.98|10
1650373200000|2022-04-19 13:00:00|15241.62|15121.62|15243.48|15123.48|15243.48|15123.48|15241.62|15121.62|10
1650373210000|2022-04-19 13:00:10|15243.59|15123.59|15242.81|15122.81|15243.94|15123.94|15242.81|15122.81|10
1650373220000|2022-04-19 13:00:20|15242.68|15122.68|15241.05|15121.05|15242.76|15122.76|15241.05|15121.05|10
1650373230000|2022-04-19 13:00:30|15241.07|15121.07|15239.6|15119.6|15241.07|15121.07|15239.12|15119.12|10
1650373240000|2022-04-19 13:00:40|15239.46|15119.46|15240.91|15120.91|15240.91|15120.91|15239.15|15119.15|10
1650373250000|2022-04-19 13:00:50|15241.02|15121.02|15243.46|15123.46|15243.46|15123.46|15241.02|15121.02|10
1650373260000|2022-04-19 13:01:00|15243.48|15123.48|15244.51|15124.51|15244.62|15124.62|15243|15123|10
1650373270000|2022-04-19 13:01:10|15245.31|15125.31|15255.46|15135.46|15255.46|15135.46|15245.31|15125.31|10
1650373280000|2022-04-19 13:01:20|15255.55|15135.55|15257.23|15137.23|15257.98|15137.98|15255.55|15135.55|10
1650373290000|2022-04-19 13:01:30|15257.46|15137.46|15259.03|15139.03|15259.03|15139.03|15256.9|15136.9|10
1650373300000|2022-04-19 13:01:40|15258.81|15138.81|15259.23|15139.23|15259.56|15139.56|15258.81|15138.81|10
1650373310000|2022-04-19 13:01:50|15260.08|15140.08|15260.52|15140.52|15261.13|15141.13|15260|15140|10
1650373320000|2022-04-19 13:02:00|15261.19|15141.19|15261.41|15141.41|15262.35|15142.35|15260.94|15140.94|10
1650373330000|2022-04-19 13:02:10|15261.08|15141.08|15256.99|15136.99|15261.08|15141.08|15256.99|15136.99|9
1650373340000|2022-04-19 13:02:20|15256.32|15136.32|15251.59|15131.59|15256.32|15136.32|15251.59|15131.59|10
1650373350000|2022-04-19 13:02:30|15251.02|15131.02|15250.33|15130.33|15251.43|15131.43|15250.19|15130.19|10
1650373360000|2022-04-19 13:02:40|15250.2|15130.2|15246.64|15126.64|15250.2|15130.2|15246.64|15126.64|10
1650373370000|2022-04-19 13:02:50|15246.58|15126.58|15245.36|15125.36|15246.58|15126.58|15245.23|15125.23|10
1650373380000|2022-04-19 13:03:00|15245.3|15125.3|15246.53|15126.53|15246.53|15126.53|15245.3|15125.3|10
1650373390000|2022-04-19 13:03:10|15246.58|15126.58|15245.03|15125.03|15246.58|15126.58|15245.03|15125.03|10
1650373400000|2022-04-19 13:03:20|15244.56|15124.56|15242.85|15122.85|15244.65|15124.65|15242.85|15122.85|9
1650373410000|2022-04-19 13:03:30|15242.81|15122.81|15242.5|15122.5|15243.27|15123.27|15242.05|15122.05|10
1650373420000|2022-04-19 13:03:40|15242.18|15122.18|15240.15|15120.15|15242.18|15122.18|15239.51|15119.51|9
1650373430000|2022-04-19 13:03:50|15237.85|15117.85|15233.3|15113.3|15238.26|15118.26|15233.3|15113.3|10
1650373440000|2022-04-19 13:04:00|15232.83|15112.83|15230.05|15110.05|15232.83|15112.83|15229.59|15109.59|10
1650373450000|2022-04-19 13:04:10|15229.66|15109.66|15229.43|15109.43|15230.44|15110.44|15229.37|15109.37|9
1650373460000|2022-04-19 13:04:20|15230.18|15110.18|15229.09|15109.09|15230.7|15110.7|15229.04|15109.04|10
1650373470000|2022-04-19 13:04:30|15229.3|15109.3|15227.45|15107.45|15229.3|15109.3|15227.45|15107.45|10
1650373480000|2022-04-19 13:04:40|15227.25|15107.25|15227.78|15107.78|15228.56|15108.56|15227.25|15107.25|10
1650373490000|2022-04-19 13:04:50|15227.5|15107.5|15224.4|15104.4|15227.5|15107.5|15224.4|15104.4|10
1650373500000|2022-04-19 13:05:00|15224.77|15104.77|15224.14|15104.14|15224.93|15104.93|15224.14|15104.14|9
1650373510000|2022-04-19 13:05:10|15223.32|15103.32|15221.01|15101.01|15223.32|15103.32|15221.01|15101.01|10
1650373520000|2022-04-19 13:05:20|15220.64|15100.64|15221.21|15101.21|15221.72|15101.72|15219.97|15099.97|10
1650373530000|2022-04-19 13:05:30|15222.43|15102.43|15223.43|15103.43|15224.63|15104.63|15221.38|15101.38|10
1650373540000|2022-04-19 13:05:40|15223.41|15103.41|15223.81|15103.81|15224.76|15104.76|15223.41|15103.41|10
1650373550000|2022-04-19 13:05:50|15223.57|15103.57|15223.96|15103.96|15223.96|15103.96|15222|15102|10
1650373560000|2022-04-19 13:06:00|15224.02|15104.02|15219.54|15099.54|15224.02|15104.02|15219.54|15099.54|9
1650373570000|2022-04-19 13:06:10|15219.96|15099.96|15218.41|15098.41|15219.96|15099.96|15218.41|15098.41|10
1650373580000|2022-04-19 13:06:20|15218.37|15098.37|15217.5|15097.5|15218.43|15098.43|15217.5|15097.5|10
1650373590000|2022-04-19 13:06:30|15215.51|15095.51|15214.13|15094.13|15216.61|15096.61|15213.81|15093.81|10
1650373600000|2022-04-19 13:06:40|15215.68|15095.68|15216.09|15096.09|15216.4|15096.4|15214.71|15094.71|10
1650373610000|2022-04-19 13:06:50|15215.92|15095.92|15213.32|15093.32|15215.92|15095.92|15213.32|15093.32|10
1650373620000|2022-04-19 13:07:00|15214.29|15094.29|15214.3|15094.3|15214.3|15094.3|15212.79|15092.79|10
1650373630000|2022-04-19 13:07:10|15214.15|15094.15|15211.04|15091.04|15214.15|15094.15|15211.04|15091.04|10
1650373640000|2022-04-19 13:07:20|15210.62|15090.62|15208.83|15088.83|15210.81|15090.81|15208.71|15088.71|10
1650373650000|2022-04-19 13:07:30|15208.92|15088.92|15208.96|15088.96|15209.08|15089.08|15208.5|15088.5|10
1650373660000|2022-04-19 13:07:40|15209.03|15089.03|15208.85|15088.85|15209.11|15089.11|15208.22|15088.22|10
1650373670000|2022-04-19 13:07:50|15208.73|15088.73|15210.06|15090.06|15210.14|15090.14|15208.44|15088.44|10
1650373680000|2022-04-19 13:08:00|15209.94|15089.94|15208.22|15088.22|15210.18|15090.18|15208.22|15088.22|10
1650373690000|2022-04-19 13:08:10|15208.41|15088.41|15208.92|15088.92|15208.95|15088.95|15208.15|15088.15|9
1650373700000|2022-04-19 13:08:20|15208.87|15088.87|15209.62|15089.62|15209.62|15089.62|15208.62|15088.62|10
1650373710000|2022-04-19 13:08:30|15209.92|15089.92|15209.5|15089.5|15209.92|15089.92|15209.11|15089.11|7
1650373720000|2022-04-19 13:08:40|15208.92|15088.92|15209.04|15089.04|15210.28|15090.28|15208.91|15088.91|10
1650373730000|2022-04-19 13:08:50|15208.92|15088.92|15209.92|15089.92|15209.92|15089.92|15208.7|15088.7|10
1650373740000|2022-04-19 13:09:00|15209.25|15089.25|15209.14|15089.14|15209.7|15089.7|15208.93|15088.93|10
1650373750000|2022-04-19 13:09:10|15209.24|15089.24|15209.41|15089.41|15209.59|15089.59|15209.24|15089.24|10
1650373760000|2022-04-19 13:09:20|15209.27|15089.27|15207.26|15087.26|15209.27|15089.27|15207.26|15087.26|10
1650373770000|2022-04-19 13:09:30|15207.51|15087.51|15207.66|15087.66|15207.94|15087.94|15207.51|15087.51|10
1650373780000|2022-04-19 13:09:40|15207.57|15087.57|15207.13|15087.13|15207.57|15087.57|15206.83|15086.83|10
1650373790000|2022-04-19 13:09:50|15207.1|15087.1|15208.48|15088.48|15208.48|15088.48|15207.1|15087.1|10
1650373800000|2022-04-19 13:10:00|15208.66|15088.66|15208.31|15088.31|15208.66|15088.66|15208.2|15088.2|9
1650373810000|2022-04-19 13:10:10|15208.1|15088.1|15207.12|15087.12|15208.15|15088.15|15207.12|15087.12|10
1650373820000|2022-04-19 13:10:20|15207.15|15087.15|15207.27|15087.27|15207.6|15087.6|15207.07|15087.07|10
1650373830000|2022-04-19 13:10:30|15207.78|15087.78|15207.86|15087.86|15207.92|15087.92|15207.4|15087.4|9
1650373840000|2022-04-19 13:10:40|15207.91|15087.91|15208.18|15088.18|15208.25|15088.25|15207.01|15087.01|10
1650373850000|2022-04-19 13:10:50|15208.05|15088.05|15208.01|15088.01|15208.84|15088.84|15208.01|15088.01|10
1650373860000|2022-04-19 13:11:00|15208.19|15088.19|15208.58|15088.58|15208.64|15088.64|15208.09|15088.09|9
1650373870000|2022-04-19 13:11:10|15208.56|15088.56|15209.77|15089.77|15209.77|15089.77|15208.54|15088.54|10
1650373880000|2022-04-19 13:11:20|15209.75|15089.75|15210.45|15090.45|15210.76|15090.76|15209.75|15089.75|10
1650373890000|2022-04-19 13:11:30|15210.69|15090.69|15210.51|15090.51|15210.69|15090.69|15210.26|15090.26|10
1650373900000|2022-04-19 13:11:40|15210.38|15090.38|15210.43|15090.43|15210.77|15090.77|15210.38|15090.38|8
1650373910000|2022-04-19 13:11:50|15210.32|15090.32|15210.21|15090.21|15210.48|15090.48|15210.21|15090.21|8
1650373920000|2022-04-19 13:12:00|15210.27|15090.27|15210.36|15090.36|15210.42|15090.42|15210.1|15090.1|9
1650373930000|2022-04-19 13:12:10|15210.64|15090.64|15210.64|15090.64|15210.68|15090.68|15210.36|15090.36|10
1650373940000|2022-04-19 13:12:20|15210.66|15090.66|15208.95|15088.95|15210.68|15090.68|15208.95|15088.95|10
1650373950000|2022-04-19 13:12:30|15208.63|15088.63|15208.18|15088.18|15208.84|15088.84|15208.18|15088.18|10
1650373960000|2022-04-19 13:12:40|15208.31|15088.31|15208.01|15088.01|15208.53|15088.53|15208.01|15088.01|10
1650373970000|2022-04-19 13:12:50|15208.04|15088.04|15207.88|15087.88|15208.04|15088.04|15207.85|15087.85|10
1650373980000|2022-04-19 13:13:00|15207.94|15087.94|15208.1|15088.1|15208.23|15088.23|15207.81|15087.81|10
1650373990000|2022-04-19 13:13:10|15208.31|15088.31|15208.42|15088.42|15209.38|15089.38|15208.31|15088.31|9
1650374000000|2022-04-19 13:13:20|15208.47|15088.47|15208|15088|15208.47|15088.47|15207.8|15087.8|9
1650374010000|2022-04-19 13:13:30|15208.29|15088.29|15208.53|15088.53|15208.61|15088.61|15208.29|15088.29|8
1650374020000|2022-04-19 13:13:40|15208.64|15088.64|15208.27|15088.27|15208.8|15088.8|15208.27|15088.27|10
1650374030000|2022-04-19 13:13:50|15208.13|15088.13|15208.28|15088.28|15208.58|15088.58|15208.13|15088.13|10
1650374040000|2022-04-19 13:14:00|15208.22|15088.22|15208.62|15088.62|15208.62|15088.62|15207.8|15087.8|9
1650374050000|2022-04-19 13:14:10|15209.22|15089.22|15212.53|15092.53|15212.53|15092.53|15209.22|15089.22|10
1650374060000|2022-04-19 13:14:20|15212.6|15092.6|15213.73|15093.73|15213.73|15093.73|15212.54|15092.54|10
1650374070000|2022-04-19 13:14:30|15213.91|15093.91|15215.12|15095.12|15215.15|15095.15|15213.91|15093.91|9
1650374080000|2022-04-19 13:14:40|15216.05|15096.05|15216.15|15096.15|15216.15|15096.15|15215.6|15095.6|10
1650374090000|2022-04-19 13:14:50|15216.32|15096.32|15216.37|15096.37|15216.65|15096.65|15216.31|15096.31|9
1650374100000|2022-04-19 13:15:00|15216.58|15096.58|15215.8|15095.8|15216.58|15096.58|15215.8|15095.8|10
1650374110000|2022-04-19 13:15:10|15215.96|15095.96|15215.42|15095.42|15215.96|15095.96|15214.5|15094.5|9
1650374120000|2022-04-19 13:15:20|15214.63|15094.63|15214.64|15094.64|15215.05|15095.05|15214.48|15094.48|10
1650374130000|2022-04-19 13:15:30|15214.53|15094.53|15212.39|15092.39|15214.64|15094.64|15212.39|15092.39|10
1650374140000|2022-04-19 13:15:40|15211.65|15091.65|15211.47|15091.47|15211.65|15091.65|15211.07|15091.07|10
1650374150000|2022-04-19 13:15:50|15211.54|15091.54|15211.32|15091.32|15211.86|15091.86|15211.32|15091.32|9
1650374160000|2022-04-19 13:16:00|15211.4|15091.4|15212.18|15092.18|15212.18|15092.18|15211.16|15091.16|9
1650374170000|2022-04-19 13:16:10|15212.41|15092.41|15215.94|15095.94|15215.94|15095.94|15212.41|15092.41|10
1650374180000|2022-04-19 13:16:20|15216.12|15096.12|15218.23|15098.23|15218.23|15098.23|15215.92|15095.92|10
1650374190000|2022-04-19 13:16:30|15218.57|15098.57|15219.36|15099.36|15219.39|15099.39|15218.57|15098.57|9
1650374200000|2022-04-19 13:16:40|15219.31|15099.31|15219.29|15099.29|15219.59|15099.59|15219.28|15099.28|9
1650374210000|2022-04-19 13:16:50|15219.23|15099.23|15219|15099|15219.33|15099.33|15218.36|15098.36|10
1650374220000|2022-04-19 13:17:00|15219.04|15099.04|15219.36|15099.36|15219.36|15099.36|15219.04|15099.04|8
1650374230000|2022-04-19 13:17:10|15219.77|15099.77|15223.25|15103.25|15223.25|15103.25|15219.7|15099.7|10
1650374240000|2022-04-19 13:17:20|15223.67|15103.67|15225.84|15105.84|15225.89|15105.89|15223.47|15103.47|9
1650374250000|2022-04-19 13:17:30|15225.95|15105.95|15226.17|15106.17|15226.25|15106.25|15225.95|15105.95|10
1650374260000|2022-04-19 13:17:40|15226.25|15106.25|15226.22|15106.22|15226.25|15106.25|15225.75|15105.75|10
1650374270000|2022-04-19 13:17:50|15226.45|15106.45|15225.17|15105.17|15226.72|15106.72|15225.17|15105.17|10
1650374280000|2022-04-19 13:18:00|15225.33|15105.33|15224.45|15104.45|15225.34|15105.34|15224.31|15104.31|10
1650374290000|2022-04-19 13:18:10|15224.94|15104.94|15223.27|15103.27|15224.94|15104.94|15223.07|15103.07|10
1650374300000|2022-04-19 13:18:20|15223.32|15103.32|15222.32|15102.32|15223.32|15103.32|15222.32|15102.32|10
1650374310000|2022-04-19 13:18:30|15222.36|15102.36|15221.67|15101.67|15222.37|15102.37|15221.67|15101.67|10
1650374320000|2022-04-19 13:18:40|15221.92|15101.92|15222.41|15102.41|15222.82|15102.82|15221.92|15101.92|10
1650374330000|2022-04-19 13:18:50|15222.06|15102.06|15221.45|15101.45|15222.12|15102.12|15221.21|15101.21|10
1650374340000|2022-04-19 13:19:00|15221.33|15101.33|15221.45|15101.45|15221.65|15101.65|15221.27|15101.27|10
1650374350000|2022-04-19 13:19:10|15221.44|15101.44|15221.52|15101.52|15222.07|15102.07|15221.33|15101.33|9
1650374360000|2022-04-19 13:19:20|15221.57|15101.57|15222.23|15102.23|15222.48|15102.48|15221.54|15101.54|10
1650374370000|2022-04-19 13:19:30|15222.27|15102.27|15222.31|15102.31|15222.65|15102.65|15222.24|15102.24|10
1650374380000|2022-04-19 13:19:40|15222.04|15102.04|15222.37|15102.37|15222.47|15102.47|15222.04|15102.04|8
1650374390000|2022-04-19 13:19:50|15223.05|15103.05|15219.96|15099.96|15223.05|15103.05|15219.96|15099.96|9
1650374400000|2022-04-19 13:20:00|15219.77|15099.77|15217.78|15097.78|15219.77|15099.77|15217.78|15097.78|10
1650374410000|2022-04-19 13:20:10|15217.75|15097.75|15215.63|15095.63|15217.75|15097.75|15215.62|15095.62|10
1650374420000|2022-04-19 13:20:20|15215.33|15095.33|15215.31|15095.31|15215.33|15095.33|15214.44|15094.44|9
1650374430000|2022-04-19 13:20:30|15215.35|15095.35|15216.66|15096.66|15216.66|15096.66|15215.35|15095.35|10
1650374440000|2022-04-19 13:20:40|15216.71|15096.71|15218.76|15098.76|15218.76|15098.76|15216.71|15096.71|10
1650374450000|2022-04-19 13:20:50|15218.91|15098.91|15221.31|15101.31|15221.31|15101.31|15218.91|15098.91|10
1650374460000|2022-04-19 13:21:00|15221.1|15101.1|15222.54|15102.54|15222.58|15102.58|15221.1|15101.1|10
1650374470000|2022-04-19 13:21:10|15222.72|15102.72|15223.99|15103.99|15224.25|15104.25|15222.47|15102.47|10
1650374480000|2022-04-19 13:21:20|15223.95|15103.95|15229.15|15109.15|15229.15|15109.15|15223.95|15103.95|10
1650374490000|2022-04-19 13:21:30|15229.23|15109.23|15231.34|15111.34|15231.34|15111.34|15229.23|15109.23|10
1650374500000|2022-04-19 13:21:40|15231.42|15111.42|15232.48|15112.48|15232.73|15112.73|15230.75|15110.75|10
1650374510000|2022-04-19 13:21:50|15233.08|15113.08|15233.62|15113.62|15233.62|15113.62|15232.81|15112.81|7
1650374520000|2022-04-19 13:22:00|15233.56|15113.56|15234.38|15114.38|15234.38|15114.38|15233.56|15113.56|9
1650374530000|2022-04-19 13:22:10|15235.57|15115.57|15235.59|15115.59|15236.34|15116.34|15235.21|15115.21|10
1650374540000|2022-04-19 13:22:20|15235.61|15115.61|15234.77|15114.77|15235.64|15115.64|15234.77|15114.77|9
1650374550000|2022-04-19 13:22:30|15234.61|15114.61|15234.2|15114.2|15234.61|15114.61|15233.78|15113.78|9
1650374560000|2022-04-19 13:22:40|15233.55|15113.55|15231.66|15111.66|15233.55|15113.55|15231.66|15111.66|9
1650374570000|2022-04-19 13:22:50|15231.54|15111.54|15231.2|15111.2|15231.79|15111.79|15230.69|15110.69|9
1650374580000|2022-04-19 13:23:00|15231.03|15111.03|15231.22|15111.22|15231.22|15111.22|15230.68|15110.68|8
1650374590000|2022-04-19 13:23:10|15231.04|15111.04|15231.54|15111.54|15231.54|15111.54|15230.76|15110.76|8
1650374600000|2022-04-19 13:23:20|15231.69|15111.69|15233.4|15113.4|15233.4|15113.4|15231.67|15111.67|10
1650374610000|2022-04-19 13:23:30|15233.44|15113.44|15233.5|15113.5|15233.52|15113.52|15233.33|15113.33|8
1650374620000|2022-04-19 13:23:40|15233.52|15113.52|15233.59|15113.59|15233.6|15113.6|15233.32|15113.32|9
1650374630000|2022-04-19 13:23:50|15233.94|15113.94|15233.83|15113.83|15234.02|15114.02|15233.5|15113.5|10
1650374640000|2022-04-19 13:24:00|15234.45|15114.45|15233.92|15113.92|15234.45|15114.45|15233.38|15113.38|10
1650374650000|2022-04-19 13:24:10|15233.89|15113.89|15234.55|15114.55|15234.66|15114.66|15233.76|15113.76|9
1650374660000|2022-04-19 13:24:20|15234.43|15114.43|15234.13|15114.13|15234.43|15114.43|15233.96|15113.96|8
1650374670000|2022-04-19 13:24:30|15234.32|15114.32|15236.83|15116.83|15236.83|15116.83|15234.32|15114.32|10
1650374680000|2022-04-19 13:24:40|15237.17|15117.17|15238.75|15118.75|15238.92|15118.92|15237.17|15117.17|10
1650374690000|2022-04-19 13:24:50|15238.78|15118.78|15239.49|15119.49|15239.69|15119.69|15238.78|15118.78|10
1650374700000|2022-04-19 13:25:00|15240.06|15120.06|15243.12|15123.12|15243.26|15123.26|15240.06|15120.06|10
1650374710000|2022-04-19 13:25:10|15243.17|15123.17|15243.98|15123.98|15244.1|15124.1|15242.94|15122.94|9
1650374720000|2022-04-19 13:25:20|15243.57|15123.57|15243.69|15123.69|15243.94|15123.94|15243.49|15123.49|10
1650374730000|2022-04-19 13:25:30|15243.68|15123.68|15243.25|15123.25|15243.82|15123.82|15243.25|15123.25|10
1650374740000|2022-04-19 13:25:40|15242.96|15122.96|15242.21|15122.21|15243.11|15123.11|15242.1|15122.1|10
1650374750000|2022-04-19 13:25:50|15242.22|15122.22|15241.94|15121.94|15242.53|15122.53|15241.87|15121.87|10
1650374760000|2022-04-19 13:26:00|15241.82|15121.82|15242.07|15122.07|15242.36|15122.36|15241.82|15121.82|9
1650374770000|2022-04-19 13:26:10|15242.14|15122.14|15243.99|15123.99|15244.19|15124.19|15242.14|15122.14|10
1650374780000|2022-04-19 13:26:20|15244.72|15124.72|15244.94|15124.94|15244.94|15124.94|15244.59|15124.59|10
1650374790000|2022-04-19 13:26:30|15244.78|15124.78|15241.63|15121.63|15244.78|15124.78|15241.63|15121.63|9
1650374800000|2022-04-19 13:26:40|15241.29|15121.29|15239.07|15119.07|15241.29|15121.29|15239.07|15119.07|10
1650374810000|2022-04-19 13:26:50|15239.06|15119.06|15238.48|15118.48|15239.06|15119.06|15238.48|15118.48|10
1650374820000|2022-04-19 13:27:00|15238.51|15118.51|15239.69|15119.69|15239.74|15119.74|15238.51|15118.51|10
1650374830000|2022-04-19 13:27:10|15239.84|15119.84|15239.2|15119.2|15239.84|15119.84|15238.81|15118.81|10
1650374840000|2022-04-19 13:27:20|15239.12|15119.12|15238.71|15118.71|15239.12|15119.12|15238.71|15118.71|9
1650374850000|2022-04-19 13:27:30|15238.81|15118.81|15238.73|15118.73|15238.93|15118.93|15238.72|15118.72|10
1650374860000|2022-04-19 13:27:40|15238.7|15118.7|15238.06|15118.06|15238.7|15118.7|15238.06|15118.06|9
1650374870000|2022-04-19 13:27:50|15238|15118|15234.67|15114.67|15238|15118|15233.8|15113.8|10
1650374880000|2022-04-19 13:28:00|15233.64|15113.64|15233.2|15113.2|15233.64|15113.64|15232.66|15112.66|9
1650374890000|2022-04-19 13:28:10|15233.27|15113.27|15234.61|15114.61|15234.61|15114.61|15233.27|15113.27|9
1650374900000|2022-04-19 13:28:20|15235.14|15115.14|15237.31|15117.31|15237.31|15117.31|15235.14|15115.14|10
1650374910000|2022-04-19 13:28:30|15237.8|15117.8|15237.51|15117.51|15238.16|15118.16|15237.51|15117.51|10
1650374920000|2022-04-19 13:28:40|15237.6|15117.6|15237.45|15117.45|15237.6|15117.6|15237.18|15117.18|10
1650374930000|2022-04-19 13:28:50|15237.21|15117.21|15237.16|15117.16|15237.83|15117.83|15237.16|15117.16|8
1650374940000|2022-04-19 13:29:00|15237.08|15117.08|15236.97|15116.97|15237.08|15117.08|15236.71|15116.71|10
1650374950000|2022-04-19 13:29:10|15237.23|15117.23|15237.89|15117.89|15237.89|15117.89|15237.11|15117.11|8
1650374960000|2022-04-19 13:29:20|15238.05|15118.05|15237.75|15117.75|15238.05|15118.05|15237.75|15117.75|8
1650374970000|2022-04-19 13:29:30|15238.15|15118.15|15239.06|15119.06|15239.06|15119.06|15238.02|15118.02|10
1650374980000|2022-04-19 13:29:40|15239.31|15119.31|15239.27|15119.27|15239.96|15119.96|15239.27|15119.27|10
1650374990000|2022-04-19 13:29:50|15238.63|15118.63|15238.15|15118.15|15238.63|15118.63|15238.02|15118.02|10
1650375000000|2022-04-19 13:30:00|15238.17|15118.17|15238.93|15118.93|15238.93|15118.93|15237.89|15117.89|10
1650375010000|2022-04-19 13:30:10|15239.24|15119.24|15238.72|15118.72|15239.49|15119.49|15237.99|15117.99|10
1650375020000|2022-04-19 13:30:20|15238.92|15118.92|15244.48|15124.48|15244.48|15124.48|15238.92|15118.92|10
1650375030000|2022-04-19 13:30:30|15245.47|15125.47|15248.02|15128.02|15248.23|15128.23|15245.38|15125.38|10
1650375040000|2022-04-19 13:30:40|15247.86|15127.86|15247.59|15127.59|15248.68|15128.68|15247.36|15127.36|10
1650375050000|2022-04-19 13:30:50|15247.38|15127.38|15246.49|15126.49|15247.38|15127.38|15246.49|15126.49|10
1650375060000|2022-04-19 13:31:00|15246.5|15126.5|15258.78|15138.78|15258.78|15138.78|15246.5|15126.5|10
1650375070000|2022-04-19 13:31:10|15261.33|15141.33|15260.96|15140.96|15261.41|15141.41|15257.56|15137.56|10
1650375080000|2022-04-19 13:31:20|15260.57|15140.57|15257.34|15137.34|15261.02|15141.02|15257.34|15137.34|10
1650375090000|2022-04-19 13:31:30|15256.14|15136.14|15251.67|15131.67|15256.14|15136.14|15251.67|15131.67|10
1650375100000|2022-04-19 13:31:40|15251.24|15131.24|15246|15126|15251.24|15131.24|15246|15126|10
1650375110000|2022-04-19 13:31:50|15245.61|15125.61|15241.34|15121.34|15245.61|15125.61|15241.07|15121.07|10
1650375120000|2022-04-19 13:32:00|15241.55|15121.55|15239.26|15119.26|15241.75|15121.75|15239.26|15119.26|10
1650375130000|2022-04-19 13:32:10|15239.31|15119.31|15227.79|15107.79|15239.31|15119.31|15227.79|15107.79|10
1650375140000|2022-04-19 13:32:20|15226.75|15106.75|15218.35|15098.35|15226.75|15106.75|15218.35|15098.35|10
1650375150000|2022-04-19 13:32:30|15216.17|15096.17|15199.37|15079.37|15216.17|15096.17|15199.37|15079.37|10
1650375160000|2022-04-19 13:32:40|15199.51|15079.51|15196.89|15076.89|15200.29|15080.29|15196.89|15076.89|10
1650375170000|2022-04-19 13:32:50|15197.34|15077.34|15199.73|15079.73|15199.73|15079.73|15195.59|15075.59|10
1650375180000|2022-04-19 13:33:00|15201.17|15081.17|15204.86|15084.86|15205.66|15085.66|15201.17|15081.17|10
1650375190000|2022-04-19 13:33:10|15204.96|15084.96|15210.01|15090.01|15210.58|15090.58|15204.96|15084.96|10
1650375200000|2022-04-19 13:33:20|15212.25|15092.25|15215.18|15095.18|15216.48|15096.48|15211.96|15091.96|10
1650375210000|2022-04-19 13:33:30|15215.61|15095.61|15213.12|15093.12|15216.44|15096.44|15213.12|15093.12|10
1650375220000|2022-04-19 13:33:40|15213.63|15093.63|15220.02|15100.02|15220.02|15100.02|15213.63|15093.63|10
1650375230000|2022-04-19 13:33:50|15219.99|15099.99|15225|15105|15225|15105|15219.99|15099.99|10
1650375240000|2022-04-19 13:34:00|15222.33|15102.33|15228.6|15108.6|15228.6|15108.6|15222.33|15102.33|10
1650375250000|2022-04-19 13:34:10|15229.56|15109.56|15237.96|15117.96|15237.96|15117.96|15229.56|15109.56|10
1650375260000|2022-04-19 13:34:20|15238.37|15118.37|15243.95|15123.95|15243.95|15123.95|15238.37|15118.37|10
1650375270000|2022-04-19 13:34:30|15244.49|15124.49|15246.84|15126.84|15246.84|15126.84|15244.34|15124.34|10
1650375280000|2022-04-19 13:34:40|15247.2|15127.2|15248.68|15128.68|15248.87|15128.87|15247.2|15127.2|10
1650375290000|2022-04-19 13:34:50|15248.49|15128.49|15248.36|15128.36|15248.86|15128.86|15247.88|15127.88|10
1650375300000|2022-04-19 13:35:00|15248.99|15128.99|15246.86|15126.86|15248.99|15128.99|15246.52|15126.52|10
1650375310000|2022-04-19 13:35:10|15247.74|15127.74|15252.51|15132.51|15252.51|15132.51|15247.74|15127.74|10
1650375320000|2022-04-19 13:35:20|15251.08|15131.08|15247.94|15127.94|15252.01|15132.01|15246.37|15126.37|10
1650375330000|2022-04-19 13:35:30|15246.48|15126.48|15241.56|15121.56|15246.97|15126.97|15241.38|15121.38|10
1650375340000|2022-04-19 13:35:40|15240.71|15120.71|15241.19|15121.19|15241.61|15121.61|15240.71|15120.71|10
1650375350000|2022-04-19 13:35:50|15241.31|15121.31|15243.28|15123.28|15243.28|15123.28|15239.95|15119.95|10
1650375360000|2022-04-19 13:36:00|15243.79|15123.79|15244.22|15124.22|15244.68|15124.68|15243.18|15123.18|10
1650375370000|2022-04-19 13:36:10|15244.34|15124.34|15246.21|15126.21|15246.82|15126.82|15244.34|15124.34|10
1650375380000|2022-04-19 13:36:20|15245.98|15125.98|15247.16|15127.16|15247.16|15127.16|15245.97|15125.97|10
1650375390000|2022-04-19 13:36:30|15248.5|15128.5|15249.48|15129.48|15249.59|15129.59|15247.78|15127.78|10
1650375400000|2022-04-19 13:36:40|15249.69|15129.69|15251.67|15131.67|15251.96|15131.96|15249.36|15129.36|10
1650375410000|2022-04-19 13:36:50|15251.33|15131.33|15250.84|15130.84|15252.25|15132.25|15250.8|15130.8|10
1650375420000|2022-04-19 13:37:00|15251.19|15131.19|15254.91|15134.91|15254.93|15134.93|15250.83|15130.83|10
1650375430000|2022-04-19 13:37:10|15255.35|15135.35|15257.22|15137.22|15257.44|15137.44|15255.35|15135.35|10
1650375440000|2022-04-19 13:37:20|15257.83|15137.83|15256.09|15136.09|15258.12|15138.12|15256.09|15136.09|10
1650375450000|2022-04-19 13:37:30|15255.03|15135.03|15253.04|15133.04|15255.03|15135.03|15253.04|15133.04|10
1650375460000|2022-04-19 13:37:40|15253.3|15133.3|15253.85|15133.85|15254.42|15134.42|15253.17|15133.17|10
1650375470000|2022-04-19 13:37:50|15254.12|15134.12|15255.9|15135.9|15255.9|15135.9|15254.12|15134.12|10
1650375480000|2022-04-19 13:38:00|15255.44|15135.44|15257.91|15137.91|15257.91|15137.91|15255.42|15135.42|10
1650375490000|2022-04-19 13:38:10|15258.21|15138.21|15258.61|15138.61|15259.22|15139.22|15258.21|15138.21|10
1650375500000|2022-04-19 13:38:20|15258.43|15138.43|15259.51|15139.51|15259.84|15139.84|15258.32|15138.32|10
1650375510000|2022-04-19 13:38:30|15259.63|15139.63|15260|15140|15260|15140|15258.51|15138.51|10
1650375520000|2022-04-19 13:38:40|15258.68|15138.68|15261.27|15141.27|15261.27|15141.27|15258.68|15138.68|10
1650375530000|2022-04-19 13:38:50|15261.43|15141.43|15260.56|15140.56|15261.85|15141.85|15260.56|15140.56|10
1650375540000|2022-04-19 13:39:00|15261.01|15141.01|15260.1|15140.1|15261.01|15141.01|15260.1|15140.1|10
1650375550000|2022-04-19 13:39:10|15260.36|15140.36|15260.26|15140.26|15261.68|15141.68|15260.26|15140.26|10
1650375560000|2022-04-19 13:39:20|15260.17|15140.17|15260.03|15140.03|15260.82|15140.82|15258.63|15138.63|10
1650375570000|2022-04-19 13:39:30|15260.11|15140.11|15261.04|15141.04|15261.3|15141.3|15259.98|15139.98|10
1650375580000|2022-04-19 13:39:40|15259.72|15139.72|15254.56|15134.56|15259.72|15139.72|15254.56|15134.56|10
1650375590000|2022-04-19 13:39:50|15253.66|15133.66|15251.89|15131.89|15253.66|15133.66|15251.89|15131.89|10
1650375600000|2022-04-19 13:40:00|15251.66|15131.66|15246.29|15126.29|15252.09|15132.09|15246.29|15126.29|10
1650375610000|2022-04-19 13:40:10|15246.47|15126.47|15246.42|15126.42|15247.61|15127.61|15245.62|15125.62|10
1650375620000|2022-04-19 13:40:20|15246.25|15126.25|15244.32|15124.32|15246.25|15126.25|15243.52|15123.52|10
1650375630000|2022-04-19 13:40:30|15243.89|15123.89|15248.39|15128.39|15248.39|15128.39|15243.89|15123.89|9
1650375640000|2022-04-19 13:40:40|15249.46|15129.46|15251.81|15131.81|15252.39|15132.39|15249.46|15129.46|10
1650375650000|2022-04-19 13:40:50|15252.24|15132.24|15253.14|15133.14|15253.25|15133.25|15252.01|15132.01|10
1650375660000|2022-04-19 13:41:00|15252.56|15132.56|15254.11|15134.11|15254.61|15134.61|15252.56|15132.56|10
1650375670000|2022-04-19 13:41:10|15254.54|15134.54|15255.89|15135.89|15255.89|15135.89|15253.92|15133.92|10
1650375680000|2022-04-19 13:41:20|15255.79|15135.79|15256.18|15136.18|15256.22|15136.22|15255.03|15135.03|10
1650375690000|2022-04-19 13:41:30|15255.74|15135.74|15256.39|15136.39|15257.06|15137.06|15255.74|15135.74|9
1650375700000|2022-04-19 13:41:40|15255.98|15135.98|15255.57|15135.57|15257.28|15137.28|15255.57|15135.57|9
1650375710000|2022-04-19 13:41:50|15256.64|15136.64|15255.61|15135.61|15256.78|15136.78|15255.61|15135.61|8
1650375720000|2022-04-19 13:42:00|15255.49|15135.49|15256.45|15136.45|15256.45|15136.45|15254.65|15134.65|10
1650375730000|2022-04-19 13:42:10|15256.44|15136.44|15256.84|15136.84|15257.25|15137.25|15255.56|15135.56|10
1650375740000|2022-04-19 13:42:20|15258.43|15138.43|15260.31|15140.31|15260.31|15140.31|15258.43|15138.43|10
1650375750000|2022-04-19 13:42:30|15260.47|15140.47|15259.27|15139.27|15260.57|15140.57|15258.74|15138.74|10
1650375760000|2022-04-19 13:42:40|15259.37|15139.37|15261.36|15141.36|15261.36|15141.36|15259.37|15139.37|10
1650375770000|2022-04-19 13:42:50|15260.87|15140.87|15261.81|15141.81|15262.2|15142.2|15260.75|15140.75|10
1650375780000|2022-04-19 13:43:00|15262.88|15142.88|15272.74|15152.74|15275.35|15155.35|15262.79|15142.79|10
1650375790000|2022-04-19 13:43:10|15276.88|15156.88|15279.62|15159.62|15280.07|15160.07|15275.82|15155.82|9
1650375800000|2022-04-19 13:43:20|15281.26|15161.26|15282.87|15162.87|15282.87|15162.87|15280.42|15160.42|10
1650375810000|2022-04-19 13:43:30|15284.12|15164.12|15288.5|15168.5|15288.5|15168.5|15284.12|15164.12|10
1650375820000|2022-04-19 13:43:40|15287.99|15167.99|15289.92|15169.92|15290.87|15170.87|15287.99|15167.99|10
1650375830000|2022-04-19 13:43:50|15289.63|15169.63|15291.11|15171.11|15291.11|15171.11|15288.56|15168.56|10
1650375840000|2022-04-19 13:44:00|15293.07|15173.07|15300.16|15180.16|15301.38|15181.38|15293.07|15173.07|10
1650375850000|2022-04-19 13:44:10|15299.91|15179.91|15300.31|15180.31|15301.28|15181.28|15299.91|15179.91|10
1650375860000|2022-04-19 13:44:20|15299.92|15179.92|15304.89|15184.89|15304.89|15184.89|15299.72|15179.72|10
1650375870000|2022-04-19 13:44:30|15304.29|15184.29|15305.79|15185.79|15305.79|15185.79|15304.28|15184.28|10
1650375880000|2022-04-19 13:44:40|15306.32|15186.32|15309.26|15189.26|15309.29|15189.29|15306.27|15186.27|10
1650375890000|2022-04-19 13:44:50|15310.29|15190.29|15314.83|15194.83|15314.83|15194.83|15310.29|15190.29|9
1650375900000|2022-04-19 13:45:00|15314.81|15194.81|15314.61|15194.61|15315.92|15195.92|15314.61|15194.61|9
1650375910000|2022-04-19 13:45:10|15315.07|15195.07|15316.84|15196.84|15316.84|15196.84|15314.44|15194.44|10
1650375920000|2022-04-19 13:45:20|15317.33|15197.33|15319.71|15199.71|15319.71|15199.71|15317.33|15197.33|10
1650375930000|2022-04-19 13:45:30|15319.55|15199.55|15318.06|15198.06|15319.78|15199.78|15317.88|15197.88|9
1650375940000|2022-04-19 13:45:40|15319.4|15199.4|15315.85|15195.85|15319.4|15199.4|15315.85|15195.85|10
1650375950000|2022-04-19 13:45:50|15314.11|15194.11|15311.08|15191.08|15314.11|15194.11|15311.05|15191.05|10
1650375960000|2022-04-19 13:46:00|15310.64|15190.64|15311.4|15191.4|15311.99|15191.99|15310.34|15190.34|10
1650375970000|2022-04-19 13:46:10|15311.25|15191.25|15314.4|15194.4|15314.4|15194.4|15311.25|15191.25|9
1650375980000|2022-04-19 13:46:20|15314.31|15194.31|15318.91|15198.91|15318.91|15198.91|15314.31|15194.31|10
1650375990000|2022-04-19 13:46:30|15318.96|15198.96|15319.73|15199.73|15320.59|15200.59|15318.96|15198.96|10
1650376000000|2022-04-19 13:46:40|15319.62|15199.62|15320.76|15200.76|15321.03|15201.03|15319.62|15199.62|10
1650376010000|2022-04-19 13:46:50|15320.64|15200.64|15320.48|15200.48|15321.16|15201.16|15320.33|15200.33|9
1650376020000|2022-04-19 13:47:00|15320.6|15200.6|15318.83|15198.83|15320.66|15200.66|15318.75|15198.75|10
1650376030000|2022-04-19 13:47:10|15319.55|15199.55|15320.67|15200.67|15320.99|15200.99|15318.89|15198.89|9
1650376040000|2022-04-19 13:47:20|15320.73|15200.73|15323.6|15203.6|15323.6|15203.6|15320.5|15200.5|10
1650376050000|2022-04-19 13:47:30|15322.72|15202.72|15330.8|15210.8|15330.8|15210.8|15322.72|15202.72|9
1650376060000|2022-04-19 13:47:40|15333.12|15213.12|15337.34|15217.34|15337.52|15217.52|15333.12|15213.12|10
1650376070000|2022-04-19 13:47:50|15337.84|15217.84|15341.09|15221.09|15341.81|15221.81|15337.84|15217.84|10
1650376080000|2022-04-19 13:48:00|15341.41|15221.41|15345.69|15225.69|15346.59|15226.59|15341.41|15221.41|10
1650376090000|2022-04-19 13:48:10|15346.57|15226.57|15348.34|15228.34|15348.34|15228.34|15345.75|15225.75|10
1650376100000|2022-04-19 13:48:20|15349.08|15229.08|15352.49|15232.49|15353.37|15233.37|15348.55|15228.55|10
1650376110000|2022-04-19 13:48:30|15354.14|15234.14|15357.57|15237.57|15357.57|15237.57|15353.35|15233.35|10
1650376120000|2022-04-19 13:48:40|15358.21|15238.21|15359.21|15239.21|15360|15240|15358.21|15238.21|10
1650376130000|2022-04-19 13:48:50|15359.06|15239.06|15360.37|15240.37|15360.41|15240.41|15358.96|15238.96|10
1650376140000|2022-04-19 13:49:00|15360.36|15240.36|15361.95|15241.95|15361.95|15241.95|15360.36|15240.36|10
1650376150000|2022-04-19 13:49:10|15362.14|15242.14|15366.46|15246.46|15366.72|15246.72|15362.14|15242.14|10
1650376160000|2022-04-19 13:49:20|15366.63|15246.63|15367.24|15247.24|15368.93|15248.93|15366.63|15246.63|10
1650376170000|2022-04-19 13:49:30|15366.61|15246.61|15365.08|15245.08|15367.3|15247.3|15364.59|15244.59|10
1650376180000|2022-04-19 13:49:40|15365.16|15245.16|15363.51|15243.51|15365.16|15245.16|15363.51|15243.51|10
1650376190000|2022-04-19 13:49:50|15363.22|15243.22|15365.57|15245.57|15365.57|15245.57|15363.22|15243.22|10
1650376200000|2022-04-19 13:50:00|15366.59|15246.59|15368.4|15248.4|15369.34|15249.34|15366.59|15246.59|10
1650376210000|2022-04-19 13:50:10|15368.29|15248.29|15363.99|15243.99|15368.29|15248.29|15363.99|15243.99|10
1650376220000|2022-04-19 13:50:20|15363.57|15243.57|15364.8|15244.8|15364.8|15244.8|15362.63|15242.63|10
1650376230000|2022-04-19 13:50:30|15364.74|15244.74|15372.04|15252.04|15372.04|15252.04|15364.69|15244.69|10
1650376240000|2022-04-19 13:50:40|15372.07|15252.07|15375.7|15255.7|15376.29|15256.29|15372.07|15252.07|10
1650376250000|2022-04-19 13:50:50|15376.76|15256.76|15373.17|15253.17|15377.3|15257.3|15372.76|15252.76|10
1650376260000|2022-04-19 13:51:00|15374.02|15254.02|15375.31|15255.31|15375.31|15255.31|15372.8|15252.8|10
1650376270000|2022-04-19 13:51:10|15375.01|15255.01|15374.7|15254.7|15375.73|15255.73|15374.19|15254.19|10
1650376280000|2022-04-19 13:51:20|15374.67|15254.67|15377.98|15257.98|15377.98|15257.98|15374.67|15254.67|10
1650376290000|2022-04-19 13:51:30|15380.02|15260.02|15381.46|15261.46|15382.75|15262.75|15379.94|15259.94|10
1650376300000|2022-04-19 13:51:40|15383.36|15263.36|15384.68|15264.68|15384.99|15264.99|15380.8|15260.8|10
1650376310000|2022-04-19 13:51:50|15386.89|15266.89|15392.18|15272.18|15392.18|15272.18|15386.89|15266.89|10
1650376320000|2022-04-19 13:52:00|15392.52|15272.52|15392.84|15272.84|15394.36|15274.36|15392.52|15272.52|10
1650376330000|2022-04-19 13:52:10|15391.36|15271.36|15397.5|15277.5|15397.5|15277.5|15391.29|15271.29|10
1650376340000|2022-04-19 13:52:20|15398.76|15278.76|15407.53|15287.53|15408.61|15288.61|15398.76|15278.76|10
1650376350000|2022-04-19 13:52:30|15407|15287|15404.36|15284.36|15407|15287|15404.36|15284.36|10
1650376360000|2022-04-19 13:52:40|15404.42|15284.42|15406.08|15286.08|15407.72|15287.72|15404.42|15284.42|10
1650376370000|2022-04-19 13:52:50|15407.64|15287.64|15405.83|15285.83|15407.64|15287.64|15404.39|15284.39|10
1650376380000|2022-04-19 13:53:00|15405.12|15285.12|15401.96|15281.96|15405.12|15285.12|15401.88|15281.88|10
1650376390000|2022-04-19 13:53:10|15401.9|15281.9|15403.38|15283.38|15403.7|15283.7|15401.9|15281.9|10
1650376400000|2022-04-19 13:53:20|15403.29|15283.29|15402.25|15282.25|15403.86|15283.86|15402.2|15282.2|10
1650376410000|2022-04-19 13:53:30|15402.41|15282.41|15404.03|15284.03|15404.03|15284.03|15401.79|15281.79|10
1650376420000|2022-04-19 13:53:40|15405.12|15285.12|15404.53|15284.53|15405.55|15285.55|15404.43|15284.43|10
1650376430000|2022-04-19 13:53:50|15405|15285|15403.96|15283.96|15405.38|15285.38|15403.68|15283.68|10
1650376440000|2022-04-19 13:54:00|15403.7|15283.7|15403.36|15283.36|15404.31|15284.31|15403.05|15283.05|9
1650376450000|2022-04-19 13:54:10|15402.77|15282.77|15400.82|15280.82|15403.09|15283.09|15400.28|15280.28|10
1650376460000|2022-04-19 13:54:20|15401.16|15281.16|15401.54|15281.54|15402.01|15282.01|15400.24|15280.24|10
1650376470000|2022-04-19 13:54:30|15401.7|15281.7|15403.42|15283.42|15403.42|15283.42|15400.99|15280.99|10
1650376480000|2022-04-19 13:54:40|15404.33|15284.33|15406.54|15286.54|15407.34|15287.34|15404.33|15284.33|10
1650376490000|2022-04-19 13:54:50|15407.25|15287.25|15405.13|15285.13|15407.25|15287.25|15404.68|15284.68|10
1650376500000|2022-04-19 13:55:00|15405.29|15285.29|15408.22|15288.22|15408.22|15288.22|15405.29|15285.29|10
1650376510000|2022-04-19 13:55:10|15407.93|15287.93|15410.54|15290.54|15410.54|15290.54|15406.92|15286.92|10
1650376520000|2022-04-19 13:55:20|15411.1|15291.1|15415.27|15295.27|15415.47|15295.47|15411.1|15291.1|10
1650376530000|2022-04-19 13:55:30|15415.19|15295.19|15421.46|15301.46|15421.46|15301.46|15415.19|15295.19|10
1650376540000|2022-04-19 13:55:40|15421.88|15301.88|15424.28|15304.28|15424.49|15304.49|15421.88|15301.88|10
1650376550000|2022-04-19 13:55:50|15424.6|15304.6|15424.59|15304.59|15425.02|15305.02|15423.69|15303.69|10
1650376560000|2022-04-19 13:56:00|15425.23|15305.23|15425.34|15305.34|15426.13|15306.13|15425.23|15305.23|10
1650376570000|2022-04-19 13:56:10|15425.11|15305.11|15423.33|15303.33|15425.28|15305.28|15423.33|15303.33|10
1650376580000|2022-04-19 13:56:20|15423.01|15303.01|15417.36|15297.36|15423.01|15303.01|15417.36|15297.36|10
1650376590000|2022-04-19 13:56:30|15417.23|15297.23|15415.36|15295.36|15417.23|15297.23|15414.3|15294.3|10
1650376600000|2022-04-19 13:56:40|15414.66|15294.66|15411.34|15291.34|15414.66|15294.66|15411.34|15291.34|10
1650376610000|2022-04-19 13:56:50|15411.29|15291.29|15410.62|15290.62|15411.32|15291.32|15410.28|15290.28|10
1650376620000|2022-04-19 13:57:00|15410.28|15290.28|15410.33|15290.33|15410.5|15290.5|15409.44|15289.44|10
1650376630000|2022-04-19 13:57:10|15410.04|15290.04|15412.28|15292.28|15412.28|15292.28|15410.04|15290.04|10
1650376640000|2022-04-19 13:57:20|15412.97|15292.97|15413.96|15293.96|15414.01|15294.01|15412.59|15292.59|10
1650376650000|2022-04-19 13:57:30|15414.09|15294.09|15416.06|15296.06|15416.06|15296.06|15414.09|15294.09|10
1650376660000|2022-04-19 13:57:40|15416|15296|15416.56|15296.56|15416.68|15296.68|15415.63|15295.63|10
1650376670000|2022-04-19 13:57:50|15416.2|15296.2|15417.4|15297.4|15417.4|15297.4|15415.8|15295.8|10
1650376680000|2022-04-19 13:58:00|15417.54|15297.54|15419.45|15299.45|15419.45|15299.45|15417.54|15297.54|10
1650376690000|2022-04-19 13:58:10|15419.16|15299.16|15421.16|15301.16|15421.16|15301.16|15418.55|15298.55|10
1650376700000|2022-04-19 13:58:20|15421.08|15301.08|15422.48|15302.48|15422.48|15302.48|15421.02|15301.02|10
1650376710000|2022-04-19 13:58:30|15422.72|15302.72|15428.59|15308.59|15428.59|15308.59|15422.72|15302.72|10
1650376720000|2022-04-19 13:58:40|15427.97|15307.97|15434.98|15314.98|15434.98|15314.98|15427.97|15307.97|10
1650376730000|2022-04-19 13:58:50|15434.94|15314.94|15440.55|15320.55|15440.67|15320.67|15434.94|15314.94|10
1650376740000|2022-04-19 13:59:00|15440.46|15320.46|15439.16|15319.16|15440.46|15320.46|15439.16|15319.16|9
1650376750000|2022-04-19 13:59:10|15439|15319|15437.57|15317.57|15439|15319|15437.57|15317.57|10
1650376760000|2022-04-19 13:59:20|15437.37|15317.37|15435.03|15315.03|15437.37|15317.37|15435.03|15315.03|10
1650376770000|2022-04-19 13:59:30|15434.11|15314.11|15435.39|15315.39|15435.39|15315.39|15434.11|15314.11|9
1650376780000|2022-04-19 13:59:40|15434.92|15314.92|15440.03|15320.03|15440.18|15320.18|15434.92|15314.92|10
1650376790000|2022-04-19 13:59:50|15439.9|15319.9|15440.94|15320.94|15441.93|15321.93|15439.9|15319.9|10
1650376800000|2022-04-19 14:00:00|15440.54|15320.54|15444.31|15324.31|15444.31|15324.31|15440.15|15320.15|10
1650376810000|2022-04-19 14:00:10|15444.26|15324.26|15448.15|15328.15|15451.65|15331.65|15444.26|15324.26|10
1650376820000|2022-04-19 14:00:20|15445.78|15325.78|15443.07|15323.07|15451.19|15331.19|15442.9|15322.9|10
1650376830000|2022-04-19 14:00:30|15441.75|15321.75|15442.9|15322.9|15442.9|15322.9|15437.93|15317.93|10
1650376840000|2022-04-19 14:00:40|15442.75|15322.75|15442|15322|15443.94|15323.94|15440.37|15320.37|10
1650376850000|2022-04-19 14:00:50|15442.6|15322.6|15449.58|15329.58|15449.58|15329.58|15442.35|15322.35|10
1650376860000|2022-04-19 14:01:00|15449.42|15329.42|15456.79|15336.79|15456.79|15336.79|15449.42|15329.42|10
1650376870000|2022-04-19 14:01:10|15458.1|15338.1|15460.62|15340.62|15461.03|15341.03|15457.9|15337.9|10
1650376880000|2022-04-19 14:01:20|15460.8|15340.8|15462.61|15342.61|15462.61|15342.61|15460.54|15340.54|10
1650376890000|2022-04-19 14:01:30|15461.26|15341.26|15465.11|15345.11|15465.11|15345.11|15461.26|15341.26|10
1650376900000|2022-04-19 14:01:40|15464.02|15344.02|15468.24|15348.24|15468.47|15348.47|15464.02|15344.02|10
1650376910000|2022-04-19 14:01:50|15468.14|15348.14|15467.08|15347.08|15469.24|15349.24|15467.04|15347.04|10
1650376920000|2022-04-19 14:02:00|15466.31|15346.31|15466.54|15346.54|15466.54|15346.54|15465.02|15345.02|10
1650376930000|2022-04-19 14:02:10|15465.54|15345.54|15465.22|15345.22|15465.54|15345.54|15464.39|15344.39|9
1650376940000|2022-04-19 14:02:20|15465.92|15345.92|15469.11|15349.11|15469.56|15349.56|15465.92|15345.92|10
1650376950000|2022-04-19 14:02:30|15470.7|15350.7|15478.59|15358.59|15478.59|15358.59|15470.7|15350.7|10
1650376960000|2022-04-19 14:02:40|15479.35|15359.35|15483.78|15363.78|15483.78|15363.78|15479.35|15359.35|10
1650376970000|2022-04-19 14:02:50|15483.28|15363.28|15487.16|15367.16|15487.16|15367.16|15483.28|15363.28|10
1650376980000|2022-04-19 14:03:00|15488.41|15368.41|15490.45|15370.45|15491.92|15371.92|15488.41|15368.41|9
1650376990000|2022-04-19 14:03:10|15492.22|15372.22|15499.11|15379.11|15499.11|15379.11|15492.22|15372.22|9
1650377000000|2022-04-19 14:03:20|15497.58|15377.58|15507.06|15387.06|15509.18|15389.18|15497.58|15377.58|10
1650377010000|2022-04-19 14:03:30|15507.56|15387.56|15504.02|15384.02|15507.56|15387.56|15504.02|15384.02|10
1650377020000|2022-04-19 14:03:40|15507.4|15387.4|15505.55|15385.55|15507.4|15387.4|15503.03|15383.03|10
1650377030000|2022-04-19 14:03:50|15505.77|15385.77|15506.05|15386.05|15506.05|15386.05|15504.87|15384.87|10
1650377040000|2022-04-19 14:04:00|15505.8|15385.8|15505.74|15385.74|15506.19|15386.19|15504.49|15384.49|10
1650377050000|2022-04-19 14:04:10|15505.22|15385.22|15500.13|15380.13|15505.22|15385.22|15500.13|15380.13|9
1650377060000|2022-04-19 14:04:20|15499.78|15379.78|15503.35|15383.35|15503.89|15383.89|15499.78|15379.78|10
1650377070000|2022-04-19 14:04:30|15503.76|15383.76|15504.46|15384.46|15505.34|15385.34|15503.76|15383.76|10
1650377080000|2022-04-19 14:04:40|15504.25|15384.25|15512.44|15392.44|15512.44|15392.44|15504.25|15384.25|10
1650377090000|2022-04-19 14:04:50|15513.53|15393.53|15514.02|15394.02|15514.07|15394.07|15512.51|15392.51|10
1650377100000|2022-04-19 14:05:00|15514.39|15394.39|15511.42|15391.42|15514.79|15394.79|15511.42|15391.42|10
1650377110000|2022-04-19 14:05:10|15511.73|15391.73|15511.88|15391.88|15511.88|15391.88|15509.66|15389.66|10
1650377120000|2022-04-19 14:05:20|15511.2|15391.2|15516.63|15396.63|15516.63|15396.63|15510.74|15390.74|9
1650377130000|2022-04-19 14:05:30|15517.17|15397.17|15521.9|15401.9|15522.33|15402.33|15517.17|15397.17|10
1650377140000|2022-04-19 14:05:40|15522.21|15402.21|15523.54|15403.54|15526|15406|15522.21|15402.21|10
1650377150000|2022-04-19 14:05:50|15524.88|15404.88|15519.13|15399.13|15524.88|15404.88|15518.54|15398.54|10
1650377160000|2022-04-19 14:06:00|15517.66|15397.66|15519.85|15399.85|15519.85|15399.85|15515.89|15395.89|10
1650377170000|2022-04-19 14:06:10|15519.12|15399.12|15521.17|15401.17|15522.98|15402.98|15519.12|15399.12|10
1650377180000|2022-04-19 14:06:20|15519.49|15399.49|15521.89|15401.89|15521.89|15401.89|15519.49|15399.49|10
1650377190000|2022-04-19 14:06:30|15520.73|15400.73|15521.73|15401.73|15522.35|15402.35|15520.73|15400.73|10
1650377200000|2022-04-19 14:06:40|15521.37|15401.37|15522.49|15402.49|15522.49|15402.49|15521.37|15401.37|10
1650377210000|2022-04-19 14:06:50|15522.46|15402.46|15521.63|15401.63|15522.46|15402.46|15520.97|15400.97|10
1650377220000|2022-04-19 14:07:00|15520.89|15400.89|15520.3|15400.3|15521.71|15401.71|15520.3|15400.3|10
1650377230000|2022-04-19 14:07:10|15520.26|15400.26|15522.09|15402.09|15522.59|15402.59|15520.26|15400.26|10
1650377240000|2022-04-19 14:07:20|15519.62|15399.62|15521.25|15401.25|15521.56|15401.56|15519.62|15399.62|9
1650377250000|2022-04-19 14:07:30|15521.42|15401.42|15521.97|15401.97|15523.45|15403.45|15520.65|15400.65|9
1650377260000|2022-04-19 14:07:40|15523.5|15403.5|15523.47|15403.47|15524.39|15404.39|15522.42|15402.42|10
1650377270000|2022-04-19 14:07:50|15523.62|15403.62|15523.6|15403.6|15524.57|15404.57|15523.4|15403.4|10
1650377280000|2022-04-19 14:08:00|15523.89|15403.89|15522.49|15402.49|15523.89|15403.89|15522.34|15402.34|10
1650377290000|2022-04-19 14:08:10|15522.61|15402.61|15521.97|15401.97|15522.61|15402.61|15521.88|15401.88|9
1650377300000|2022-04-19 14:08:20|15521.79|15401.79|15521.58|15401.58|15522.15|15402.15|15521.54|15401.54|10
1650377310000|2022-04-19 14:08:30|15521.67|15401.67|15517.95|15397.95|15521.67|15401.67|15517.95|15397.95|9
1650377320000|2022-04-19 14:08:40|15517.29|15397.29|15510.38|15390.38|15517.29|15397.29|15510.38|15390.38|10
1650377330000|2022-04-19 14:08:50|15510.1|15390.1|15509.09|15389.09|15510.1|15390.1|15508.12|15388.12|10
1650377340000|2022-04-19 14:09:00|15508.19|15388.19|15508.42|15388.42|15509.62|15389.62|15507.97|15387.97|10
1650377350000|2022-04-19 14:09:10|15508.82|15388.82|15507.69|15387.69|15508.82|15388.82|15507.57|15387.57|10
1650377360000|2022-04-19 14:09:20|15505.36|15385.36|15502.1|15382.1|15506.18|15386.18|15502.1|15382.1|10
1650377370000|2022-04-19 14:09:30|15501.9|15381.9|15498.93|15378.93|15501.9|15381.9|15498.93|15378.93|10
1650377380000|2022-04-19 14:09:40|15497.72|15377.72|15494.92|15374.92|15498.18|15378.18|15494.92|15374.92|10
1650377390000|2022-04-19 14:09:50|15496.23|15376.23|15492.82|15372.82|15496.23|15376.23|15492.82|15372.82|10
1650377400000|2022-04-19 14:10:00|15493.31|15373.31|15483.67|15363.67|15493.31|15373.31|15483.67|15363.67|10
1650377410000|2022-04-19 14:10:10|15483.46|15363.46|15476.28|15356.28|15483.46|15363.46|15476.28|15356.28|10
1650377420000|2022-04-19 14:10:20|15476.4|15356.4|15477.67|15357.67|15478.81|15358.81|15476.4|15356.4|10
1650377430000|2022-04-19 14:10:30|15477.83|15357.83|15477.17|15357.17|15478.19|15358.19|15476.8|15356.8|10
1650377440000|2022-04-19 14:10:40|15477.3|15357.3|15486.93|15366.93|15486.93|15366.93|15477.3|15357.3|10
1650377450000|2022-04-19 14:10:50|15486.31|15366.31|15490.85|15370.85|15490.85|15370.85|15486.31|15366.31|10
1650377460000|2022-04-19 14:11:00|15491.03|15371.03|15493.91|15373.91|15494.15|15374.15|15491.03|15371.03|10
1650377470000|2022-04-19 14:11:10|15494.97|15374.97|15498.84|15378.84|15499.06|15379.06|15494.97|15374.97|10
1650377480000|2022-04-19 14:11:20|15498.63|15378.63|15500.64|15380.64|15500.64|15380.64|15498.63|15378.63|10
1650377490000|2022-04-19 14:11:30|15500.61|15380.61|15502.95|15382.95|15503.21|15383.21|15500.37|15380.37|10
1650377500000|2022-04-19 14:11:40|15502.75|15382.75|15506.88|15386.88|15506.88|15386.88|15502.75|15382.75|10
1650377510000|2022-04-19 14:11:50|15506.89|15386.89|15506.98|15386.98|15507.72|15387.72|15506.12|15386.12|10
1650377520000|2022-04-19 14:12:00|15507.2|15387.2|15516.95|15396.95|15516.95|15396.95|15507.2|15387.2|10
1650377530000|2022-04-19 14:12:10|15516.56|15396.56|15516.28|15396.28|15517.34|15397.34|15515.57|15395.57|10
1650377540000|2022-04-19 14:12:20|15517.42|15397.42|15517.18|15397.18|15518.49|15398.49|15516.15|15396.15|10
1650377550000|2022-04-19 14:12:30|15515.28|15395.28|15511.42|15391.42|15515.28|15395.28|15511.29|15391.29|10
1650377560000|2022-04-19 14:12:40|15510.98|15390.98|15504.32|15384.32|15512.18|15392.18|15504.32|15384.32|10
1650377570000|2022-04-19 14:12:50|15505.33|15385.33|15504.52|15384.52|15505.6|15385.6|15504.39|15384.39|10
1650377580000|2022-04-19 14:13:00|15504.03|15384.03|15503.11|15383.11|15504.5|15384.5|15503.04|15383.04|10
1650377590000|2022-04-19 14:13:10|15502.8|15382.8|15502.32|15382.32|15503.34|15383.34|15502.19|15382.19|9
1650377600000|2022-04-19 14:13:20|15503.1|15383.1|15501.29|15381.29|15503.74|15383.74|15501.29|15381.29|10
1650377610000|2022-04-19 14:13:30|15501.07|15381.07|15498.94|15378.94|15501.07|15381.07|15498.05|15378.05|10
1650377620000|2022-04-19 14:13:40|15499.24|15379.24|15503.43|15383.43|15503.69|15383.69|15499.24|15379.24|10
1650377630000|2022-04-19 14:13:50|15503.73|15383.73|15503.81|15383.81|15504.15|15384.15|15503.5|15383.5|10
1650377640000|2022-04-19 14:14:00|15503.51|15383.51|15505.27|15385.27|15505.29|15385.29|15503.51|15383.51|10
1650377650000|2022-04-19 14:14:10|15505.34|15385.34|15507.28|15387.28|15507.56|15387.56|15505.34|15385.34|10
1650377660000|2022-04-19 14:14:20|15506.98|15386.98|15506.61|15386.61|15507.77|15387.77|15506.43|15386.43|10
1650377670000|2022-04-19 14:14:30|15506.24|15386.24|15505.94|15385.94|15506.24|15386.24|15505.63|15385.63|10
1650377680000|2022-04-19 14:14:40|15505.71|15385.71|15505.67|15385.67|15506.19|15386.19|15505.05|15385.05|10
1650377690000|2022-04-19 14:14:50|15505.51|15385.51|15505.44|15385.44|15505.63|15385.63|15505.32|15385.32|9
1650377700000|2022-04-19 14:15:00|15505.82|15385.82|15506.98|15386.98|15506.98|15386.98|15505.5|15385.5|9
1650377710000|2022-04-19 14:15:10|15507.13|15387.13|15506.15|15386.15|15507.2|15387.2|15505.57|15385.57|10
1650377720000|2022-04-19 14:15:20|15505.84|15385.84|15503|15383|15505.84|15385.84|15502.72|15382.72|10
1650377730000|2022-04-19 14:15:30|15503.02|15383.02|15499.81|15379.81|15503.07|15383.07|15499.81|15379.81|10
1650377740000|2022-04-19 14:15:40|15499.8|15379.8|15498.21|15378.21|15499.8|15379.8|15498.21|15378.21|9
1650377750000|2022-04-19 14:15:50|15497.95|15377.95|15494.27|15374.27|15497.95|15377.95|15493.26|15373.26|10
1650377760000|2022-04-19 14:16:00|15491.96|15371.96|15484.74|15364.74|15492.09|15372.09|15484.74|15364.74|9
1650377770000|2022-04-19 14:16:10|15484.75|15364.75|15484.82|15364.82|15484.82|15364.82|15483.04|15363.04|10
1650377780000|2022-04-19 14:16:20|15484.75|15364.75|15486.23|15366.23|15486.26|15366.26|15484.75|15364.75|10
1650377790000|2022-04-19 14:16:30|15486.43|15366.43|15490.24|15370.24|15490.96|15370.96|15486.43|15366.43|10
1650377800000|2022-04-19 14:16:40|15490.87|15370.87|15494.04|15374.04|15495.12|15375.12|15490.87|15370.87|10
1650377810000|2022-04-19 14:16:50|15495.54|15375.54|15500.94|15380.94|15501.14|15381.14|15495.54|15375.54|10
1650377820000|2022-04-19 14:17:00|15500.81|15380.81|15501.74|15381.74|15501.79|15381.79|15499.85|15379.85|10
1650377830000|2022-04-19 14:17:10|15501.78|15381.78|15505.81|15385.81|15505.81|15385.81|15501.62|15381.62|10
1650377840000|2022-04-19 14:17:20|15505.92|15385.92|15510.88|15390.88|15510.88|15390.88|15505.92|15385.92|10
1650377850000|2022-04-19 14:17:30|15511.62|15391.62|15511.84|15391.84|15512.57|15392.57|15511.28|15391.28|9
1650377860000|2022-04-19 14:17:40|15511.52|15391.52|15508.99|15388.99|15512.27|15392.27|15508.93|15388.93|10
1650377870000|2022-04-19 14:17:50|15508.25|15388.25|15503.48|15383.48|15508.25|15388.25|15503.23|15383.23|10
1650377880000|2022-04-19 14:18:00|15503.34|15383.34|15502.95|15382.95|15503.75|15383.75|15502.48|15382.48|10
1650377890000|2022-04-19 14:18:10|15502.43|15382.43|15502.75|15382.75|15503.23|15383.23|15502.16|15382.16|10
1650377900000|2022-04-19 14:18:20|15502.94|15382.94|15500.24|15380.24|15502.94|15382.94|15500.24|15380.24|10
1650377910000|2022-04-19 14:18:30|15500.13|15380.13|15497.23|15377.23|15500.19|15380.19|15497.23|15377.23|9
1650377920000|2022-04-19 14:18:40|15497.25|15377.25|15498.66|15378.66|15498.75|15378.75|15497.01|15377.01|10
1650377930000|2022-04-19 14:18:50|15498.95|15378.95|15497.5|15377.5|15499.07|15379.07|15497.33|15377.33|10
1650377940000|2022-04-19 14:19:00|15497.59|15377.59|15496.42|15376.42|15497.59|15377.59|15496.42|15376.42|10
1650377950000|2022-04-19 14:19:10|15496.11|15376.11|15497.35|15377.35|15497.4|15377.4|15495.58|15375.58|10
1650377960000|2022-04-19 14:19:20|15498.65|15378.65|15500.66|15380.66|15500.66|15380.66|15498.65|15378.65|10
1650377970000|2022-04-19 14:19:30|15500.7|15380.7|15501.32|15381.32|15501.32|15381.32|15500.7|15380.7|10
1650377980000|2022-04-19 14:19:40|15501.71|15381.71|15502.53|15382.53|15502.53|15382.53|15501.44|15381.44|10
1650377990000|2022-04-19 14:19:50|15502.96|15382.96|15503.43|15383.43|15504.13|15384.13|15502.96|15382.96|10
1650378000000|2022-04-19 14:20:00|15503.96|15383.96|15502.81|15382.81|15504.31|15384.31|15502.81|15382.81|10
1650378010000|2022-04-19 14:20:10|15503.32|15383.32|15503.23|15383.23|15503.9|15383.9|15502.77|15382.77|9
1650378020000|2022-04-19 14:20:20|15503.16|15383.16|15503.51|15383.51|15503.56|15383.56|15502.63|15382.63|10
1650378030000|2022-04-19 14:20:30|15503.58|15383.58|15502.1|15382.1|15503.58|15383.58|15502.06|15382.06|10
1650378040000|2022-04-19 14:20:40|15501.77|15381.77|15498.3|15378.3|15501.77|15381.77|15498.3|15378.3|10
1650378050000|2022-04-19 14:20:50|15498.13|15378.13|15498.5|15378.5|15499.45|15379.45|15498.13|15378.13|9
1650378060000|2022-04-19 14:21:00|15497.76|15377.76|15499.03|15379.03|15499.1|15379.1|15497.76|15377.76|10
1650378070000|2022-04-19 14:21:10|15499.31|15379.31|15500.01|15380.01|15500.33|15380.33|15499.31|15379.31|10
1650378080000|2022-04-19 14:21:20|15500.42|15380.42|15499.78|15379.78|15500.93|15380.93|15499.61|15379.61|9
1650378090000|2022-04-19 14:21:30|15499.8|15379.8|15499.44|15379.44|15500.06|15380.06|15499.44|15379.44|10
1650378100000|2022-04-19 14:21:40|15499.53|15379.53|15497.19|15377.19|15499.68|15379.68|15497.19|15377.19|9
1650378110000|2022-04-19 14:21:50|15496.87|15376.87|15495.95|15375.95|15497.69|15377.69|15495.93|15375.93|9
1650378120000|2022-04-19 14:22:00|15495.65|15375.65|15494.87|15374.87|15495.77|15375.77|15494.87|15374.87|10
1650378130000|2022-04-19 14:22:10|15492.65|15372.65|15487.49|15367.49|15493.05|15373.05|15487.49|15367.49|10
1650378140000|2022-04-19 14:22:20|15487.21|15367.21|15483.09|15363.09|15487.21|15367.21|15483.09|15363.09|10
1650378150000|2022-04-19 14:22:30|15482.22|15362.22|15482.19|15362.19|15483.29|15363.29|15481.07|15361.07|10
1650378160000|2022-04-19 14:22:40|15483.34|15363.34|15483.6|15363.6|15484.1|15364.1|15483.1|15363.1|10
1650378170000|2022-04-19 14:22:50|15483.38|15363.38|15483.5|15363.5|15483.5|15363.5|15482.24|15362.24|10
1650378180000|2022-04-19 14:23:00|15482.01|15362.01|15481.91|15361.91|15482.06|15362.06|15481.6|15361.6|10
1650378190000|2022-04-19 14:23:10|15481.93|15361.93|15481|15361|15482.07|15362.07|15480.89|15360.89|10
1650378200000|2022-04-19 14:23:20|15480.94|15360.94|15480.73|15360.73|15480.94|15360.94|15479.94|15359.94|10
1650378210000|2022-04-19 14:23:30|15480.62|15360.62|15479.34|15359.34|15480.62|15360.62|15479.34|15359.34|10
1650378220000|2022-04-19 14:23:40|15479.83|15359.83|15480.31|15360.31|15481.11|15361.11|15479.66|15359.66|10
1650378230000|2022-04-19 14:23:50|15480.5|15360.5|15482.88|15362.88|15482.92|15362.92|15480.46|15360.46|10
1650378240000|2022-04-19 14:24:00|15482.09|15362.09|15486.99|15366.99|15486.99|15366.99|15482.09|15362.09|10
1650378250000|2022-04-19 14:24:10|15486.24|15366.24|15490.67|15370.67|15490.67|15370.67|15486.05|15366.05|10
1650378260000|2022-04-19 14:24:20|15490.65|15370.65|15493.44|15373.44|15494.83|15374.83|15490.65|15370.65|10
1650378270000|2022-04-19 14:24:30|15493.8|15373.8|15494.97|15374.97|15495.35|15375.35|15493.72|15373.72|10
1650378280000|2022-04-19 14:24:40|15494.59|15374.59|15493.57|15373.57|15494.79|15374.79|15493.04|15373.04|10
1650378290000|2022-04-19 14:24:50|15492.62|15372.62|15490.75|15370.75|15493.43|15373.43|15490.75|15370.75|10
1650378300000|2022-04-19 14:25:00|15490.61|15370.61|15489.75|15369.75|15490.86|15370.86|15489.73|15369.73|10
1650378310000|2022-04-19 14:25:10|15489.06|15369.06|15489.01|15369.01|15489.17|15369.17|15488|15368|9
1650378320000|2022-04-19 14:25:20|15489.57|15369.57|15490.48|15370.48|15491.09|15371.09|15489.5|15369.5|10
1650378330000|2022-04-19 14:25:30|15490.35|15370.35|15492.27|15372.27|15492.49|15372.49|15490.35|15370.35|10
1650378340000|2022-04-19 14:25:40|15492.42|15372.42|15493.05|15373.05|15493.28|15373.28|15491.92|15371.92|9
1650378350000|2022-04-19 14:25:50|15493.46|15373.46|15492.15|15372.15|15493.46|15373.46|15492.15|15372.15|10
1650378360000|2022-04-19 14:26:00|15492|15372|15491.1|15371.1|15492.53|15372.53|15491.05|15371.05|10
1650378370000|2022-04-19 14:26:10|15490.52|15370.52|15489.51|15369.51|15491.42|15371.42|15489.51|15369.51|10
1650378380000|2022-04-19 14:26:20|15489.39|15369.39|15486.81|15366.81|15489.39|15369.39|15486.8|15366.8|10
1650378390000|2022-04-19 14:26:30|15486.94|15366.94|15487.09|15367.09|15487.31|15367.31|15486.15|15366.15|10
1650378400000|2022-04-19 14:26:40|15486.98|15366.98|15487.12|15367.12|15487.49|15367.49|15486.63|15366.63|10
1650378410000|2022-04-19 14:26:50|15487.78|15367.78|15486.82|15366.82|15487.78|15367.78|15486.66|15366.66|10
1650378420000|2022-04-19 14:27:00|15486.56|15366.56|15490.22|15370.22|15490.22|15370.22|15486.51|15366.51|10
1650378430000|2022-04-19 14:27:10|15488.63|15368.63|15494.48|15374.48|15494.48|15374.48|15488.63|15368.63|10
1650378440000|2022-04-19 14:27:20|15494.5|15374.5|15493.34|15373.34|15495.6|15375.6|15493.27|15373.27|10
1650378450000|2022-04-19 14:27:30|15495.53|15375.53|15496.59|15376.59|15497.29|15377.29|15493.9|15373.9|10
1650378460000|2022-04-19 14:27:40|15496.62|15376.62|15493.45|15373.45|15497.4|15377.4|15493.45|15373.45|10
1650378470000|2022-04-19 14:27:50|15493.79|15373.79|15491.04|15371.04|15493.83|15373.83|15490.84|15370.84|9
1650378480000|2022-04-19 14:28:00|15491.03|15371.03|15487.97|15367.97|15491.03|15371.03|15487.85|15367.85|10
1650378490000|2022-04-19 14:28:10|15487.84|15367.84|15485.84|15365.84|15487.91|15367.91|15485.84|15365.84|10
1650378500000|2022-04-19 14:28:20|15486.1|15366.1|15483.17|15363.17|15486.1|15366.1|15483.17|15363.17|10
1650378510000|2022-04-19 14:28:30|15483.77|15363.77|15483.81|15363.81|15483.92|15363.92|15483.27|15363.27|10
1650378520000|2022-04-19 14:28:40|15484.08|15364.08|15484.55|15364.55|15484.6|15364.6|15484.08|15364.08|10
1650378530000|2022-04-19 14:28:50|15484.99|15364.99|15485.83|15365.83|15485.92|15365.92|15484.99|15364.99|10
1650378540000|2022-04-19 14:29:00|15486.14|15366.14|15487.58|15367.58|15487.61|15367.61|15485.98|15365.98|9
1650378550000|2022-04-19 14:29:10|15487.84|15367.84|15486.75|15366.75|15487.84|15367.84|15486.75|15366.75|9
1650378560000|2022-04-19 14:29:20|15486.74|15366.74|15486.76|15366.76|15486.76|15366.76|15486.45|15366.45|10
1650378570000|2022-04-19 14:29:30|15486.75|15366.75|15489.39|15369.39|15489.39|15369.39|15486.75|15366.75|9
1650378580000|2022-04-19 14:29:40|15489.5|15369.5|15491.63|15371.63|15491.63|15371.63|15489.5|15369.5|9
1650378590000|2022-04-19 14:29:50|15491.71|15371.71|15490.33|15370.33|15492.06|15372.06|15490.33|15370.33|10
1650378600000|2022-04-19 14:30:00|15490.29|15370.29|15492.1|15372.1|15492.1|15372.1|15490.11|15370.11|10
1650378610000|2022-04-19 14:30:10|15492.23|15372.23|15494.6|15374.6|15494.6|15374.6|15492.23|15372.23|10
1650378620000|2022-04-19 14:30:20|15494.02|15374.02|15500.62|15380.62|15500.62|15380.62|15494.02|15374.02|10
1650378630000|2022-04-19 14:30:30|15501.21|15381.21|15500.34|15380.34|15501.45|15381.45|15500.21|15380.21|10
1650378640000|2022-04-19 14:30:40|15499.82|15379.82|15497.65|15377.65|15499.82|15379.82|15497.65|15377.65|10
1650378650000|2022-04-19 14:30:50|15497.12|15377.12|15497.94|15377.94|15498.22|15378.22|15497.06|15377.06|10
1650378660000|2022-04-19 14:31:00|15498.09|15378.09|15497.33|15377.33|15498.09|15378.09|15497.07|15377.07|10
1650378670000|2022-04-19 14:31:10|15497.11|15377.11|15496.46|15376.46|15497.29|15377.29|15496.38|15376.38|9
1650378680000|2022-04-19 14:31:20|15497.01|15377.01|15496.16|15376.16|15497.45|15377.45|15495.92|15375.92|10
1650378690000|2022-04-19 14:31:30|15496.51|15376.51|15500.72|15380.72|15500.72|15380.72|15496.51|15376.51|10
1650378700000|2022-04-19 14:31:40|15501.05|15381.05|15502.03|15382.03|15502.4|15382.4|15501.05|15381.05|10
1650378710000|2022-04-19 14:31:50|15501.84|15381.84|15503.43|15383.43|15503.74|15383.74|15501.84|15381.84|10
1650378720000|2022-04-19 14:32:00|15503.47|15383.47|15505.4|15385.4|15505.61|15385.61|15503.47|15383.47|10
1650378730000|2022-04-19 14:32:10|15506.33|15386.33|15505.33|15385.33|15506.33|15386.33|15504.33|15384.33|10
1650378740000|2022-04-19 14:32:20|15505.47|15385.47|15508.78|15388.78|15508.78|15388.78|15505.47|15385.47|10
1650378750000|2022-04-19 14:32:30|15509.05|15389.05|15512.03|15392.03|15512.03|15392.03|15509.05|15389.05|10
1650378760000|2022-04-19 14:32:40|15511.52|15391.52|15508.12|15388.12|15511.52|15391.52|15508.01|15388.01|9
1650378770000|2022-04-19 14:32:50|15507.04|15387.04|15508.09|15388.09|15508.47|15388.47|15507.04|15387.04|10
1650378780000|2022-04-19 14:33:00|15506.38|15386.38|15505.26|15385.26|15507.15|15387.15|15505.26|15385.26|10
1650378790000|2022-04-19 14:33:10|15505.64|15385.64|15505.23|15385.23|15505.65|15385.65|15504.13|15384.13|10
1650378800000|2022-04-19 14:33:20|15506.25|15386.25|15505.42|15385.42|15507.84|15387.84|15505.42|15385.42|10
1650378810000|2022-04-19 14:33:30|15505.53|15385.53|15504.28|15384.28|15505.71|15385.71|15503.93|15383.93|10
1650378820000|2022-04-19 14:33:40|15503.75|15383.75|15503.38|15383.38|15504.32|15384.32|15503.23|15383.23|10
1650378830000|2022-04-19 14:33:50|15503.67|15383.67|15502.73|15382.73|15503.81|15383.81|15502.65|15382.65|10
1650378840000|2022-04-19 14:34:00|15502.64|15382.64|15500.8|15380.8|15502.77|15382.77|15500.4|15380.4|10
1650378850000|2022-04-19 14:34:10|15500.14|15380.14|15497.84|15377.84|15500.93|15380.93|15496.63|15376.63|10
1650378860000|2022-04-19 14:34:20|15497.47|15377.47|15493.02|15373.02|15497.47|15377.47|15493.02|15373.02|10
1650378870000|2022-04-19 14:34:30|15492.75|15372.75|15490.34|15370.34|15493.05|15373.05|15490.34|15370.34|10
1650378880000|2022-04-19 14:34:40|15490.94|15370.94|15489.62|15369.62|15490.94|15370.94|15489.36|15369.36|10
1650378890000|2022-04-19 14:34:50|15489.3|15369.3|15487.46|15367.46|15489.57|15369.57|15486.97|15366.97|10
1650378900000|2022-04-19 14:35:00|15487.04|15367.04|15486.05|15366.05|15487.67|15367.67|15485.72|15365.72|10
1650378910000|2022-04-19 14:35:10|15485.93|15365.93|15484.66|15364.66|15486.32|15366.32|15484.66|15364.66|10
1650378920000|2022-04-19 14:35:20|15484.88|15364.88|15483.9|15363.9|15484.94|15364.94|15483.9|15363.9|9
1650378930000|2022-04-19 14:35:30|15484|15364|15484.66|15364.66|15484.66|15364.66|15483.77|15363.77|9
1650378940000|2022-04-19 14:35:40|15484.09|15364.09|15483.9|15363.9|15484.82|15364.82|15483.63|15363.63|10
1650378950000|2022-04-19 14:35:50|15483.93|15363.93|15483.41|15363.41|15483.98|15363.98|15483.32|15363.32|10
1650378960000|2022-04-19 14:36:00|15482.74|15362.74|15480.28|15360.28|15483.16|15363.16|15480.28|15360.28|10
1650378970000|2022-04-19 14:36:10|15480.3|15360.3|15479.08|15359.08|15480.3|15360.3|15478.12|15358.12|10
1650378980000|2022-04-19 14:36:20|15478.96|15358.96|15481.49|15361.49|15481.49|15361.49|15478.84|15358.84|10
1650378990000|2022-04-19 14:36:30|15481.27|15361.27|15480.71|15360.71|15481.27|15361.27|15480.46|15360.46|10
1650379000000|2022-04-19 14:36:40|15480.86|15360.86|15481.88|15361.88|15481.89|15361.89|15480.86|15360.86|10
1650379010000|2022-04-19 14:36:50|15482.12|15362.12|15482.63|15362.63|15482.63|15362.63|15481.84|15361.84|10
1650379020000|2022-04-19 14:37:00|15482.88|15362.88|15483.93|15363.93|15483.93|15363.93|15482.88|15362.88|10
1650379030000|2022-04-19 14:37:10|15483.83|15363.83|15484.94|15364.94|15484.94|15364.94|15483.45|15363.45|10
1650379040000|2022-04-19 14:37:20|15485.29|15365.29|15485.91|15365.91|15485.91|15365.91|15485.29|15365.29|10
1650379050000|2022-04-19 14:37:30|15485.76|15365.76|15485.98|15365.98|15486.23|15366.23|15485.2|15365.2|10
1650379060000|2022-04-19 14:37:40|15486.19|15366.19|15485.91|15365.91|15486.41|15366.41|15485.91|15365.91|10
1650379070000|2022-04-19 14:37:50|15485.88|15365.88|15485.45|15365.45|15486.03|15366.03|15485.05|15365.05|10
1650379080000|2022-04-19 14:38:00|15485.62|15365.62|15485.32|15365.32|15486.08|15366.08|15485.32|15365.32|10
1650379090000|2022-04-19 14:38:10|15485.13|15365.13|15483.73|15363.73|15485.13|15365.13|15483.73|15363.73|10
1650379100000|2022-04-19 14:38:20|15483.74|15363.74|15483.23|15363.23|15484.47|15364.47|15483.23|15363.23|10
1650379110000|2022-04-19 14:38:30|15483.35|15363.35|15483.17|15363.17|15483.93|15363.93|15483.17|15363.17|9
1650379120000|2022-04-19 14:38:40|15483.08|15363.08|15481.33|15361.33|15483.08|15363.08|15481.24|15361.24|10
1650379130000|2022-04-19 14:38:50|15481.32|15361.32|15482.6|15362.6|15482.6|15362.6|15481.27|15361.27|9
1650379140000|2022-04-19 14:39:00|15482.81|15362.81|15484.83|15364.83|15484.83|15364.83|15482.64|15362.64|9
1650379150000|2022-04-19 14:39:10|15485.61|15365.61|15489.84|15369.84|15489.84|15369.84|15485.61|15365.61|10
1650379160000|2022-04-19 14:39:20|15489.98|15369.98|15494.16|15374.16|15494.16|15374.16|15489.98|15369.98|10
1650379170000|2022-04-19 14:39:30|15493.49|15373.49|15492.84|15372.84|15493.94|15373.94|15492.84|15372.84|9
1650379180000|2022-04-19 14:39:40|15492.86|15372.86|15493.47|15373.47|15493.49|15373.49|15492.64|15372.64|10
1650379190000|2022-04-19 14:39:50|15493.69|15373.69|15493.36|15373.36|15493.69|15373.69|15493.14|15373.14|10
1650379200000|2022-04-19 14:40:00|15493.46|15373.46|15491.9|15371.9|15493.46|15373.46|15491.9|15371.9|8
1650379210000|2022-04-19 14:40:10|15491.6|15371.6|15488.82|15368.82|15491.6|15371.6|15488.82|15368.82|10
1650379220000|2022-04-19 14:40:20|15488.49|15368.49|15481.64|15361.64|15488.49|15368.49|15481.64|15361.64|10
1650379230000|2022-04-19 14:40:30|15481.48|15361.48|15477.07|15357.07|15481.78|15361.78|15477.07|15357.07|10
1650379240000|2022-04-19 14:40:40|15476.03|15356.03|15476.1|15356.1|15476.58|15356.58|15475.72|15355.72|10
1650379250000|2022-04-19 14:40:50|15475.53|15355.53|15475.05|15355.05|15475.63|15355.63|15474.81|15354.81|9
1650379260000|2022-04-19 14:41:00|15475.64|15355.64|15477.59|15357.59|15477.76|15357.76|15475.64|15355.64|10
1650379270000|2022-04-19 14:41:10|15477.99|15357.99|15479.11|15359.11|15479.37|15359.37|15477.99|15357.99|10
1650379280000|2022-04-19 14:41:20|15478.16|15358.16|15478.19|15358.19|15478.45|15358.45|15476.16|15356.16|10
1650379290000|2022-04-19 14:41:30|15478.32|15358.32|15479.88|15359.88|15479.88|15359.88|15478.31|15358.31|10
1650379300000|2022-04-19 14:41:40|15480.3|15360.3|15483.57|15363.57|15483.57|15363.57|15479.45|15359.45|10
1650379310000|2022-04-19 14:41:50|15483.68|15363.68|15483.93|15363.93|15484.91|15364.91|15483.64|15363.64|10
1650379320000|2022-04-19 14:42:00|15483.9|15363.9|15485.2|15365.2|15485.2|15365.2|15483.9|15363.9|10
1650379330000|2022-04-19 14:42:10|15484.51|15364.51|15485.61|15365.61|15485.61|15365.61|15484.44|15364.44|10
1650379340000|2022-04-19 14:42:20|15485.87|15365.87|15486.98|15366.98|15486.98|15366.98|15485.8|15365.8|9
1650379350000|2022-04-19 14:42:30|15486.6|15366.6|15487.04|15367.04|15487.47|15367.47|15486.6|15366.6|10
1650379360000|2022-04-19 14:42:40|15486.97|15366.97|15485.91|15365.91|15486.97|15366.97|15485.91|15365.91|9
1650379370000|2022-04-19 14:42:50|15485.44|15365.44|15484.91|15364.91|15485.46|15365.46|15484.88|15364.88|10
1650379380000|2022-04-19 14:43:00|15485.06|15365.06|15484.54|15364.54|15485.06|15365.06|15484.54|15364.54|10
1650379390000|2022-04-19 14:43:10|15483.9|15363.9|15484.22|15364.22|15484.22|15364.22|15483.9|15363.9|9
1650379400000|2022-04-19 14:43:20|15483.67|15363.67|15483.56|15363.56|15483.97|15363.97|15483.56|15363.56|10
1650379410000|2022-04-19 14:43:30|15482.52|15362.52|15483.41|15363.41|15483.84|15363.84|15482.16|15362.16|10
1650379420000|2022-04-19 14:43:40|15483.68|15363.68|15484.36|15364.36|15484.43|15364.43|15483.62|15363.62|10
1650379430000|2022-04-19 14:43:50|15484.48|15364.48|15486.06|15366.06|15486.06|15366.06|15484.41|15364.41|10
1650379440000|2022-04-19 14:44:00|15486.13|15366.13|15486.71|15366.71|15486.77|15366.77|15486.13|15366.13|10
1650379450000|2022-04-19 14:44:10|15486.81|15366.81|15484.97|15364.97|15486.81|15366.81|15484.97|15364.97|10
1650379460000|2022-04-19 14:44:20|15484.61|15364.61|15483.92|15363.92|15484.61|15364.61|15483.26|15363.26|10
1650379470000|2022-04-19 14:44:30|15483.9|15363.9|15484.63|15364.63|15484.63|15364.63|15483.76|15363.76|10
1650379480000|2022-04-19 14:44:40|15484.73|15364.73|15484.15|15364.15|15485.13|15365.13|15484.15|15364.15|10
1650379490000|2022-04-19 14:44:50|15484.03|15364.03|15483.01|15363.01|15484.03|15364.03|15483.01|15363.01|10
1650379500000|2022-04-19 14:45:00|15482.92|15362.92|15482.85|15362.85|15483.47|15363.47|15482.52|15362.52|9
1650379510000|2022-04-19 14:45:10|15482.84|15362.84|15483.84|15363.84|15483.84|15363.84|15482.84|15362.84|9
1650379520000|2022-04-19 14:45:20|15484.16|15364.16|15486.47|15366.47|15486.47|15366.47|15484.16|15364.16|9
1650379530000|2022-04-19 14:45:30|15486.5|15366.5|15486.74|15366.74|15487.05|15367.05|15486.5|15366.5|10
1650379540000|2022-04-19 14:45:40|15486.88|15366.88|15487.99|15367.99|15488.16|15368.16|15486.88|15366.88|10
1650379550000|2022-04-19 14:45:50|15488.28|15368.28|15488.91|15368.91|15488.91|15368.91|15488.28|15368.28|8
1650379560000|2022-04-19 14:46:00|15488.26|15368.26|15488.39|15368.39|15488.65|15368.65|15487.92|15367.92|10
1650379570000|2022-04-19 14:46:10|15488.23|15368.23|15488.66|15368.66|15488.82|15368.82|15487.98|15367.98|10
1650379580000|2022-04-19 14:46:20|15488.46|15368.46|15489.8|15369.8|15489.8|15369.8|15488.24|15368.24|9
1650379590000|2022-04-19 14:46:30|15490.23|15370.23|15492|15372|15492|15372|15490.23|15370.23|9
1650379600000|2022-04-19 14:46:40|15493.35|15373.35|15498.56|15378.56|15498.56|15378.56|15493.35|15373.35|10
1650379610000|2022-04-19 14:46:50|15498.48|15378.48|15501.37|15381.37|15501.37|15381.37|15498.48|15378.48|10
1650379620000|2022-04-19 14:47:00|15501.32|15381.32|15503.35|15383.35|15503.35|15383.35|15501.32|15381.32|10
1650379630000|2022-04-19 14:47:10|15504.54|15384.54|15505.04|15385.04|15505.04|15385.04|15504.25|15384.25|9
1650379640000|2022-04-19 14:47:20|15505.12|15385.12|15506.28|15386.28|15506.5|15386.5|15504.91|15384.91|10
1650379650000|2022-04-19 14:47:30|15506.15|15386.15|15507.15|15387.15|15507.22|15387.22|15506.15|15386.15|10
1650379660000|2022-04-19 14:47:40|15506.7|15386.7|15507.15|15387.15|15507.33|15387.33|15506.34|15386.34|10
1650379670000|2022-04-19 14:47:50|15507.3|15387.3|15506.76|15386.76|15507.41|15387.41|15506.76|15386.76|10
1650379680000|2022-04-19 14:48:00|15507.27|15387.27|15509.1|15389.1|15509.31|15389.31|15506.84|15386.84|10
1650379690000|2022-04-19 14:48:10|15509.48|15389.48|15510.05|15390.05|15510.18|15390.18|15509.18|15389.18|10
1650379700000|2022-04-19 14:48:20|15510.06|15390.06|15511.9|15391.9|15512.29|15392.29|15510.06|15390.06|10
1650379710000|2022-04-19 14:48:30|15512.8|15392.8|15512.29|15392.29|15512.8|15392.8|15512.29|15392.29|10
1650379720000|2022-04-19 14:48:40|15512.12|15392.12|15511.08|15391.08|15512.12|15392.12|15511.08|15391.08|10
1650379730000|2022-04-19 14:48:50|15511.39|15391.39|15510.73|15390.73|15511.39|15391.39|15510.72|15390.72|9
1650379740000|2022-04-19 14:49:00|15510.62|15390.62|15509.72|15389.72|15510.62|15390.62|15509.64|15389.64|9
1650379750000|2022-04-19 14:49:10|15509.82|15389.82|15510.52|15390.52|15510.52|15390.52|15509.66|15389.66|9
1650379760000|2022-04-19 14:49:20|15510.35|15390.35|15509.72|15389.72|15510.67|15390.67|15509.72|15389.72|10
1650379770000|2022-04-19 14:49:30|15509.91|15389.91|15507.85|15387.85|15509.91|15389.91|15507.8|15387.8|10
1650379780000|2022-04-19 14:49:40|15507.77|15387.77|15507.02|15387.02|15507.84|15387.84|15507.02|15387.02|10
1650379790000|2022-04-19 14:49:50|15506.87|15386.87|15504.38|15384.38|15506.98|15386.98|15504.38|15384.38|10
1650379800000|2022-04-19 14:50:00|15503.98|15383.98|15502.38|15382.38|15503.98|15383.98|15502.35|15382.35|10
1650379810000|2022-04-19 14:50:10|15502.63|15382.63|15503.99|15383.99|15504.04|15384.04|15502.63|15382.63|10
1650379820000|2022-04-19 14:50:20|15503.9|15383.9|15506.04|15386.04|15506.09|15386.09|15503.9|15383.9|10
1650379830000|2022-04-19 14:50:30|15506.22|15386.22|15509.06|15389.06|15509.06|15389.06|15505.78|15385.78|10
1650379840000|2022-04-19 14:50:40|15509.85|15389.85|15510.37|15390.37|15510.37|15390.37|15509.2|15389.2|10
1650379850000|2022-04-19 14:50:50|15510.54|15390.54|15511.17|15391.17|15511.17|15391.17|15510|15390|10
1650379860000|2022-04-19 14:51:00|15511.05|15391.05|15512.61|15392.61|15512.85|15392.85|15510.96|15390.96|10
1650379870000|2022-04-19 14:51:10|15512.89|15392.89|15512.81|15392.81|15513.11|15393.11|15512.49|15392.49|10
1650379880000|2022-04-19 14:51:20|15512|15392|15512.1|15392.1|15512.36|15392.36|15511.87|15391.87|10
1650379890000|2022-04-19 14:51:30|15512.18|15392.18|15511.67|15391.67|15512.18|15392.18|15511.65|15391.65|10
1650379900000|2022-04-19 14:51:40|15512.03|15392.03|15512.29|15392.29|15512.43|15392.43|15511.69|15391.69|9
1650379910000|2022-04-19 14:51:50|15512.17|15392.17|15511.69|15391.69|15512.17|15392.17|15511.69|15391.69|9
1650379920000|2022-04-19 14:52:00|15511.92|15391.92|15512.76|15392.76|15512.76|15392.76|15511.78|15391.78|10
1650379930000|2022-04-19 14:52:10|15513.17|15393.17|15514.11|15394.11|15514.13|15394.13|15513.17|15393.17|10
1650379940000|2022-04-19 14:52:20|15514.28|15394.28|15514|15394|15514.76|15394.76|15514|15394|9
1650379950000|2022-04-19 14:52:30|15514.45|15394.45|15515.01|15395.01|15515.24|15395.24|15514.36|15394.36|10
1650379960000|2022-04-19 14:52:40|15515.18|15395.18|15515.66|15395.66|15515.99|15395.99|15515.14|15395.14|9
1650379970000|2022-04-19 14:52:50|15515.88|15395.88|15516.15|15396.15|15516.5|15396.5|15515.77|15395.77|10
1650379980000|2022-04-19 14:53:00|15516|15396|15515.59|15395.59|15516.02|15396.02|15515.45|15395.45|9
1650379990000|2022-04-19 14:53:10|15515.49|15395.49|15520.37|15400.37|15520.37|15400.37|15515.49|15395.49|10
1650380000000|2022-04-19 14:53:20|15520.45|15400.45|15519.9|15399.9|15521.21|15401.21|15519.9|15399.9|9
1650380010000|2022-04-19 14:53:30|15519.59|15399.59|15519.66|15399.66|15519.66|15399.66|15519.16|15399.16|10
1650380020000|2022-04-19 14:53:40|15519.59|15399.59|15519.88|15399.88|15519.88|15399.88|15519.58|15399.58|7
1650380030000|2022-04-19 14:53:50|15520.16|15400.16|15520.72|15400.72|15520.97|15400.97|15520.16|15400.16|10
1650380040000|2022-04-19 14:54:00|15520.65|15400.65|15520.71|15400.71|15520.79|15400.79|15520.26|15400.26|10
1650380050000|2022-04-19 14:54:10|15520.87|15400.87|15520.76|15400.76|15520.96|15400.96|15520.57|15400.57|10
1650380060000|2022-04-19 14:54:20|15520.74|15400.74|15520.18|15400.18|15520.74|15400.74|15519.62|15399.62|10
1650380070000|2022-04-19 14:54:30|15520.19|15400.19|15522.91|15402.91|15523.02|15403.02|15520.19|15400.19|9
1650380080000|2022-04-19 14:54:40|15523.09|15403.09|15522.29|15402.29|15523.09|15403.09|15521.93|15401.93|10
1650380090000|2022-04-19 14:54:50|15522|15402|15519.64|15399.64|15522|15402|15519.64|15399.64|10
1650380100000|2022-04-19 14:55:00|15519|15399|15517.9|15397.9|15519|15399|15517.67|15397.67|10
1650380110000|2022-04-19 14:55:10|15518.19|15398.19|15516.88|15396.88|15518.21|15398.21|15516.88|15396.88|10
1650380120000|2022-04-19 14:55:20|15516.6|15396.6|15513.57|15393.57|15516.6|15396.6|15513.57|15393.57|9
1650380130000|2022-04-19 14:55:30|15514.34|15394.34|15514.08|15394.08|15515.14|15395.14|15514.08|15394.08|10
1650380140000|2022-04-19 14:55:40|15514.42|15394.42|15510.54|15390.54|15514.42|15394.42|15510.54|15390.54|10
1650380150000|2022-04-19 14:55:50|15510.28|15390.28|15511.54|15391.54|15511.56|15391.56|15510.28|15390.28|10
1650380160000|2022-04-19 14:56:00|15511.4|15391.4|15511.99|15391.99|15511.99|15391.99|15511.4|15391.4|8
1650380170000|2022-04-19 14:56:10|15511.94|15391.94|15513.08|15393.08|15513.08|15393.08|15511.6|15391.6|10
1650380180000|2022-04-19 14:56:20|15513.13|15393.13|15513.14|15393.14|15513.36|15393.36|15512.84|15392.84|10
1650380190000|2022-04-19 14:56:30|15513.15|15393.15|15513.15|15393.15|15513.15|15393.15|15512.47|15392.47|10
1650380200000|2022-04-19 14:56:40|15513.24|15393.24|15514.11|15394.11|15514.19|15394.19|15513.24|15393.24|9
1650380210000|2022-04-19 14:56:50|15514.19|15394.19|15515.06|15395.06|15515.06|15395.06|15514.19|15394.19|9
1650380220000|2022-04-19 14:57:00|15515.14|15395.14|15515.6|15395.6|15515.6|15395.6|15514.64|15394.64|9
1650380230000|2022-04-19 14:57:10|15515.72|15395.72|15518|15398|15518|15398|15515.72|15395.72|10
1650380240000|2022-04-19 14:57:20|15517.96|15397.96|15520.65|15400.65|15520.65|15400.65|15517.96|15397.96|9
1650380250000|2022-04-19 14:57:30|15521.12|15401.12|15522.8|15402.8|15522.8|15402.8|15521.12|15401.12|10
1650380260000|2022-04-19 14:57:40|15522.75|15402.75|15521.76|15401.76|15522.81|15402.81|15521.76|15401.76|9
1650380270000|2022-04-19 14:57:50|15522.17|15402.17|15522.56|15402.56|15522.77|15402.77|15521.62|15401.62|10
1650380280000|2022-04-19 14:58:00|15522.22|15402.22|15523.41|15403.41|15523.41|15403.41|15522.22|15402.22|9
1650380290000|2022-04-19 14:58:10|15523.52|15403.52|15526.49|15406.49|15526.88|15406.88|15523.52|15403.52|10
1650380300000|2022-04-19 14:58:20|15528.93|15408.93|15528.45|15408.45|15528.97|15408.97|15528.32|15408.32|10
1650380310000|2022-04-19 14:58:30|15529.23|15409.23|15527.91|15407.91|15529.23|15409.23|15527.76|15407.76|10
1650380320000|2022-04-19 14:58:40|15527.89|15407.89|15527.17|15407.17|15528.13|15408.13|15526.89|15406.89|10
1650380330000|2022-04-19 14:58:50|15527.04|15407.04|15526.52|15406.52|15527.06|15407.06|15526.42|15406.42|9
1650380340000|2022-04-19 14:59:00|15526.46|15406.46|15525.84|15405.84|15526.57|15406.57|15525.49|15405.49|10
1650380350000|2022-04-19 14:59:10|15525.49|15405.49|15524.53|15404.53|15525.49|15405.49|15524.23|15404.23|10
1650380360000|2022-04-19 14:59:20|15524.29|15404.29|15518.96|15398.96|15524.29|15404.29|15518.96|15398.96|10
1650380370000|2022-04-19 14:59:30|15519.25|15399.25|15518.27|15398.27|15519.4|15399.4|15518.27|15398.27|10
1650380380000|2022-04-19 14:59:40|15518.49|15398.49|15517.59|15397.59|15518.49|15398.49|15517.49|15397.49|10
1650380390000|2022-04-19 14:59:50|15517.44|15397.44|15517.34|15397.34|15517.86|15397.86|15517.2|15397.2|10
1650380400000|2022-04-19 15:00:00|15517.57|15397.57|15519.61|15399.61|15519.61|15399.61|15517.57|15397.57|10
1650380410000|2022-04-19 15:00:10|15520.3|15400.3|15518.84|15398.84|15521.12|15401.12|15518.84|15398.84|10
1650380420000|2022-04-19 15:00:20|15518.93|15398.93|15516.09|15396.09|15518.93|15398.93|15515.87|15395.87|9
1650380430000|2022-04-19 15:00:30|15515.62|15395.62|15515.01|15395.01|15515.9|15395.9|15514.73|15394.73|10
1650380440000|2022-04-19 15:00:40|15515.03|15395.03|15514.3|15394.3|15515.03|15395.03|15514.25|15394.25|10
1650380450000|2022-04-19 15:00:50|15514.6|15394.6|15516.48|15396.48|15516.48|15396.48|15514.16|15394.16|10
1650380460000|2022-04-19 15:01:00|15516.15|15396.15|15518.23|15398.23|15518.27|15398.27|15516.02|15396.02|10
1650380470000|2022-04-19 15:01:10|15518.2|15398.2|15519.39|15399.39|15519.39|15399.39|15518.09|15398.09|10
1650380480000|2022-04-19 15:01:20|15519.35|15399.35|15517.57|15397.57|15519.9|15399.9|15517.57|15397.57|10
1650380490000|2022-04-19 15:01:30|15517.5|15397.5|15517.19|15397.19|15517.88|15397.88|15517.01|15397.01|10
1650380500000|2022-04-19 15:01:40|15516.6|15396.6|15515.29|15395.29|15516.6|15396.6|15515.29|15395.29|10
1650380510000|2022-04-19 15:01:50|15515.64|15395.64|15515.81|15395.81|15516.11|15396.11|15515.33|15395.33|9
1650380520000|2022-04-19 15:02:00|15515.53|15395.53|15515.83|15395.83|15515.83|15395.83|15515.3|15395.3|9
1650380530000|2022-04-19 15:02:10|15515.84|15395.84|15515.61|15395.61|15516.4|15396.4|15515.61|15395.61|10
1650380540000|2022-04-19 15:02:20|15515.31|15395.31|15516.39|15396.39|15516.39|15396.39|15514.67|15394.67|10
1650380550000|2022-04-19 15:02:30|15516.92|15396.92|15516.59|15396.59|15517.1|15397.1|15516.45|15396.45|10
1650380560000|2022-04-19 15:02:40|15517.05|15397.05|15519.11|15399.11|15519.13|15399.13|15517.05|15397.05|10
1650380570000|2022-04-19 15:02:50|15519.46|15399.46|15519.03|15399.03|15519.46|15399.46|15518.01|15398.01|10
1650380580000|2022-04-19 15:03:00|15518.51|15398.51|15517.82|15397.82|15518.52|15398.52|15517.79|15397.79|10
1650380590000|2022-04-19 15:03:10|15517.74|15397.74|15517.23|15397.23|15518.23|15398.23|15517.23|15397.23|10
1650380600000|2022-04-19 15:03:20|15518.58|15398.58|15520.35|15400.35|15520.35|15400.35|15518.58|15398.58|9
1650380610000|2022-04-19 15:03:30|15520.53|15400.53|15520.56|15400.56|15520.94|15400.94|15520.52|15400.52|10
1650380620000|2022-04-19 15:03:40|15521.04|15401.04|15522.14|15402.14|15522.48|15402.48|15521.04|15401.04|10
1650380630000|2022-04-19 15:03:50|15522.12|15402.12|15522.23|15402.23|15522.82|15402.82|15522.12|15402.12|10
1650380640000|2022-04-19 15:04:00|15522.16|15402.16|15521.53|15401.53|15522.28|15402.28|15521.15|15401.15|10
1650380650000|2022-04-19 15:04:10|15522.14|15402.14|15522.11|15402.11|15522.14|15402.14|15521.29|15401.29|10
1650380660000|2022-04-19 15:04:20|15522.46|15402.46|15525.45|15405.45|15525.45|15405.45|15522.46|15402.46|10
1650380670000|2022-04-19 15:04:30|15524.41|15404.41|15526.28|15406.28|15526.37|15406.37|15524.41|15404.41|10
1650380680000|2022-04-19 15:04:40|15526.54|15406.54|15530.53|15410.53|15530.53|15410.53|15526.28|15406.28|10
1650380690000|2022-04-19 15:04:50|15530.6|15410.6|15530.94|15410.94|15531.54|15411.54|15530.53|15410.53|10
1650380700000|2022-04-19 15:05:00|15531.17|15411.17|15528.93|15408.93|15531.17|15411.17|15528.93|15408.93|10
1650380710000|2022-04-19 15:05:10|15529.03|15409.03|15529.64|15409.64|15529.64|15409.64|15528.48|15408.48|10
1650380720000|2022-04-19 15:05:20|15529.69|15409.69|15529.49|15409.49|15529.69|15409.69|15528.3|15408.3|10
1650380730000|2022-04-19 15:05:30|15529.24|15409.24|15530.01|15410.01|15530.16|15410.16|15529.24|15409.24|10
1650380740000|2022-04-19 15:05:40|15529.72|15409.72|15529.14|15409.14|15530.11|15410.11|15528.97|15408.97|10
1650380750000|2022-04-19 15:05:50|15529.19|15409.19|15528.16|15408.16|15529.19|15409.19|15527.79|15407.79|10
1650380760000|2022-04-19 15:06:00|15528.46|15408.46|15529.14|15409.14|15529.35|15409.35|15528.4|15408.4|10
1650380770000|2022-04-19 15:06:10|15528.75|15408.75|15532.89|15412.89|15532.89|15412.89|15528.75|15408.75|10
1650380780000|2022-04-19 15:06:20|15532.88|15412.88|15535.34|15415.34|15535.34|15415.34|15532.88|15412.88|10
1650380790000|2022-04-19 15:06:30|15535.64|15415.64|15539.33|15419.33|15539.36|15419.36|15535.64|15415.64|10
1650380800000|2022-04-19 15:06:40|15539.32|15419.32|15541.17|15421.17|15541.17|15421.17|15539.32|15419.32|9
1650380810000|2022-04-19 15:06:50|15541.27|15421.27|15542.46|15422.46|15542.76|15422.76|15541.27|15421.27|10
1650380820000|2022-04-19 15:07:00|15542.64|15422.64|15543.69|15423.69|15543.69|15423.69|15542.39|15422.39|10
1650380830000|2022-04-19 15:07:10|15544.78|15424.78|15547.05|15427.05|15547.05|15427.05|15544.46|15424.46|10
1650380840000|2022-04-19 15:07:20|15547.65|15427.65|15548.57|15428.57|15549.08|15429.08|15547.65|15427.65|10
1650380850000|2022-04-19 15:07:30|15547.99|15427.99|15548.54|15428.54|15548.54|15428.54|15547.74|15427.74|10
1650380860000|2022-04-19 15:07:40|15547.99|15427.99|15552.79|15432.79|15552.79|15432.79|15547.99|15427.99|10
1650380870000|2022-04-19 15:07:50|15552.39|15432.39|15556.52|15436.52|15556.52|15436.52|15552.37|15432.37|10
1650380880000|2022-04-19 15:08:00|15556.94|15436.94|15559.41|15439.41|15559.41|15439.41|15556.94|15436.94|9
1650380890000|2022-04-19 15:08:10|15559.2|15439.2|15559.85|15439.85|15560.63|15440.63|15559.2|15439.2|10
1650380900000|2022-04-19 15:08:20|15559.49|15439.49|15559.79|15439.79|15559.79|15439.79|15559.02|15439.02|10
1650380910000|2022-04-19 15:08:30|15559.17|15439.17|15559.06|15439.06|15559.93|15439.93|15558.81|15438.81|10
1650380920000|2022-04-19 15:08:40|15559.53|15439.53|15557.39|15437.39|15559.53|15439.53|15557.28|15437.28|8
1650380930000|2022-04-19 15:08:50|15557.08|15437.08|15556.52|15436.52|15557.08|15437.08|15556.02|15436.02|10
1650380940000|2022-04-19 15:09:00|15556.39|15436.39|15555.01|15435.01|15556.39|15436.39|15555.01|15435.01|10
1650380950000|2022-04-19 15:09:10|15554.96|15434.96|15554.89|15434.89|15555.31|15435.31|15554.89|15434.89|8
1650380960000|2022-04-19 15:09:20|15554.63|15434.63|15554.69|15434.69|15555.1|15435.1|15554.23|15434.23|10
1650380970000|2022-04-19 15:09:30|15554.65|15434.65|15555.18|15435.18|15555.47|15435.47|15554.6|15434.6|10
1650380980000|2022-04-19 15:09:40|15555.29|15435.29|15553.53|15433.53|15555.29|15435.29|15553.28|15433.28|10
1650380990000|2022-04-19 15:09:50|15553.68|15433.68|15552.34|15432.34|15553.68|15433.68|15551.76|15431.76|10
1650381000000|2022-04-19 15:10:00|15551.76|15431.76|15552.19|15432.19|15552.19|15432.19|15551.76|15431.76|10
1650381010000|2022-04-19 15:10:10|15552.3|15432.3|15550.69|15430.69|15552.3|15432.3|15550.54|15430.54|10
1650381020000|2022-04-19 15:10:20|15550.44|15430.44|15549.93|15429.93|15551.01|15431.01|15549.93|15429.93|9
1650381030000|2022-04-19 15:10:30|15550.47|15430.47|15550.28|15430.28|15550.69|15430.69|15549.42|15429.42|10
1650381040000|2022-04-19 15:10:40|15550.27|15430.27|15550.2|15430.2|15550.64|15430.64|15549.98|15429.98|10
1650381050000|2022-04-19 15:10:50|15550.24|15430.24|15551.3|15431.3|15551.87|15431.87|15550.16|15430.16|10
1650381060000|2022-04-19 15:11:00|15551.32|15431.32|15552.92|15432.92|15552.92|15432.92|15551.32|15431.32|9
1650381070000|2022-04-19 15:11:10|15553.17|15433.17|15559.61|15439.61|15559.61|15439.61|15553.17|15433.17|10
1650381080000|2022-04-19 15:11:20|15558.72|15438.72|15559.53|15439.53|15560.13|15440.13|15558.49|15438.49|10
1650381090000|2022-04-19 15:11:30|15559.64|15439.64|15565.47|15445.47|15565.47|15445.47|15559.64|15439.64|10
1650381100000|2022-04-19 15:11:40|15566.92|15446.92|15577.07|15457.07|15577.07|15457.07|15566.92|15446.92|10
1650381110000|2022-04-19 15:11:50|15580.33|15460.33|15587.47|15467.47|15588.74|15468.74|15580.33|15460.33|10
1650381120000|2022-04-19 15:12:00|15587.46|15467.46|15591.06|15471.06|15591.68|15471.68|15586.76|15466.76|10
1650381130000|2022-04-19 15:12:10|15591.42|15471.42|15591.17|15471.17|15591.98|15471.98|15590.1|15470.1|10
1650381140000|2022-04-19 15:12:20|15592.62|15472.62|15591.15|15471.15|15592.62|15472.62|15590.5|15470.5|10
1650381150000|2022-04-19 15:12:30|15591.45|15471.45|15593.13|15473.13|15593.13|15473.13|15589.98|15469.98|10
1650381160000|2022-04-19 15:12:40|15592.84|15472.84|15591.49|15471.49|15593.01|15473.01|15591.49|15471.49|10
1650381170000|2022-04-19 15:12:50|15591.01|15471.01|15585.58|15465.58|15591.01|15471.01|15585.58|15465.58|10
1650381180000|2022-04-19 15:13:00|15584.36|15464.36|15584.25|15464.25|15584.36|15464.36|15582.78|15462.78|10
1650381190000|2022-04-19 15:13:10|15585.75|15465.75|15586.92|15466.92|15587.02|15467.02|15585.65|15465.65|10
1650381200000|2022-04-19 15:13:20|15587.66|15467.66|15587.24|15467.24|15587.72|15467.72|15585.81|15465.81|10
1650381210000|2022-04-19 15:13:30|15586.64|15466.64|15589.58|15469.58|15589.58|15469.58|15586.64|15466.64|10
1650381220000|2022-04-19 15:13:40|15589.45|15469.45|15593.1|15473.1|15593.35|15473.35|15589.45|15469.45|10
1650381230000|2022-04-19 15:13:50|15593.27|15473.27|15590.91|15470.91|15593.27|15473.27|15590.91|15470.91|10
1650381240000|2022-04-19 15:14:00|15590.43|15470.43|15591.56|15471.56|15591.94|15471.94|15589.33|15469.33|10
1650381250000|2022-04-19 15:14:10|15591.99|15471.99|15592.8|15472.8|15592.8|15472.8|15590.31|15470.31|10
1650381260000|2022-04-19 15:14:20|15592.73|15472.73|15587.58|15467.58|15592.73|15472.73|15587.58|15467.58|10
1650381270000|2022-04-19 15:14:30|15586.77|15466.77|15582.14|15462.14|15586.77|15466.77|15582.14|15462.14|10
1650381280000|2022-04-19 15:14:40|15580.99|15460.99|15579.09|15459.09|15581.1|15461.1|15578.41|15458.41|10
1650381290000|2022-04-19 15:14:50|15578.12|15458.12|15580.36|15460.36|15580.47|15460.47|15578.12|15458.12|10
1650381300000|2022-04-19 15:15:00|15580.39|15460.39|15580.69|15460.69|15580.79|15460.79|15579.71|15459.71|10
1650381310000|2022-04-19 15:15:10|15581.08|15461.08|15579.84|15459.84|15581.08|15461.08|15578.72|15458.72|10
1650381320000|2022-04-19 15:15:20|15580.47|15460.47|15584.03|15464.03|15584.44|15464.44|15580.47|15460.47|10
1650381330000|2022-04-19 15:15:30|15584.15|15464.15|15583.32|15463.32|15585.12|15465.12|15583.32|15463.32|10
1650381340000|2022-04-19 15:15:40|15582.64|15462.64|15581.4|15461.4|15582.64|15462.64|15581.01|15461.01|10
1650381350000|2022-04-19 15:15:50|15580.9|15460.9|15581.18|15461.18|15581.99|15461.99|15580.31|15460.31|10
1650381360000|2022-04-19 15:16:00|15582.72|15462.72|15582.8|15462.8|15583.29|15463.29|15580.45|15460.45|10
1650381370000|2022-04-19 15:16:10|15583.32|15463.32|15583.56|15463.56|15584.11|15464.11|15583.32|15463.32|10
1650381380000|2022-04-19 15:16:20|15583.82|15463.82|15583.93|15463.93|15584.56|15464.56|15583.45|15463.45|10
1650381390000|2022-04-19 15:16:30|15584.2|15464.2|15583.54|15463.54|15585.23|15465.23|15582.29|15462.29|10
1650381400000|2022-04-19 15:16:40|15583.48|15463.48|15580.07|15460.07|15583.48|15463.48|15578.8|15458.8|10
1650381410000|2022-04-19 15:16:50|15578.52|15458.52|15576.94|15456.94|15579.47|15459.47|15576.58|15456.58|10
1650381420000|2022-04-19 15:17:00|15576.18|15456.18|15572.34|15452.34|15576.18|15456.18|15572.34|15452.34|10
1650381430000|2022-04-19 15:17:10|15571.78|15451.78|15569.69|15449.69|15571.78|15451.78|15569.69|15449.69|10
1650381440000|2022-04-19 15:17:20|15569.29|15449.29|15567.69|15447.69|15569.63|15449.63|15567.48|15447.48|10
1650381450000|2022-04-19 15:17:30|15567.53|15447.53|15565.67|15445.67|15568.32|15448.32|15565.67|15445.67|10
1650381460000|2022-04-19 15:17:40|15565.42|15445.42|15564.41|15444.41|15565.42|15445.42|15564.41|15444.41|10
1650381470000|2022-04-19 15:17:50|15563.8|15443.8|15561.62|15441.62|15564.1|15444.1|15561.62|15441.62|9
1650381480000|2022-04-19 15:18:00|15560.48|15440.48|15559.13|15439.13|15560.48|15440.48|15557.98|15437.98|10
1650381490000|2022-04-19 15:18:10|15559.02|15439.02|15557.97|15437.97|15559.02|15439.02|15557.36|15437.36|9
1650381500000|2022-04-19 15:18:20|15557.52|15437.52|15556.19|15436.19|15558.16|15438.16|15555.98|15435.98|10
1650381510000|2022-04-19 15:18:30|15555.73|15435.73|15554.35|15434.35|15555.73|15435.73|15554.35|15434.35|9
1650381520000|2022-04-19 15:18:40|15554.41|15434.41|15555.94|15435.94|15555.94|15435.94|15554.24|15434.24|10
1650381530000|2022-04-19 15:18:50|15556.1|15436.1|15554.95|15434.95|15556.18|15436.18|15554.94|15434.94|10
1650381540000|2022-04-19 15:19:00|15554.61|15434.61|15551.86|15431.86|15554.61|15434.61|15551.86|15431.86|10
1650381550000|2022-04-19 15:19:10|15551.62|15431.62|15550.54|15430.54|15551.62|15431.62|15550.54|15430.54|9
1650381560000|2022-04-19 15:19:20|15550.45|15430.45|15547.81|15427.81|15550.45|15430.45|15547.81|15427.81|10
1650381570000|2022-04-19 15:19:30|15547.68|15427.68|15546.24|15426.24|15547.89|15427.89|15546.09|15426.09|10
1650381580000|2022-04-19 15:19:40|15545.99|15425.99|15547.56|15427.56|15547.56|15427.56|15545.79|15425.79|10
1650381590000|2022-04-19 15:19:50|15547.49|15427.49|15545.51|15425.51|15547.49|15427.49|15545.51|15425.51|10
1650381600000|2022-04-19 15:20:00|15544.9|15424.9|15540.58|15420.58|15544.9|15424.9|15540.58|15420.58|10
1650381610000|2022-04-19 15:20:10|15540.08|15420.08|15539.12|15419.12|15540.42|15420.42|15538.16|15418.16|10
1650381620000|2022-04-19 15:20:20|15539.53|15419.53|15537.13|15417.13|15539.53|15419.53|15536.12|15416.12|10
1650381630000|2022-04-19 15:20:30|15537.06|15417.06|15535.99|15415.99|15537.06|15417.06|15535.61|15415.61|10
1650381640000|2022-04-19 15:20:40|15535.78|15415.78|15537.45|15417.45|15537.47|15417.47|15535.78|15415.78|10
1650381650000|2022-04-19 15:20:50|15537.21|15417.21|15539.25|15419.25|15539.73|15419.73|15537.21|15417.21|10
1650381660000|2022-04-19 15:21:00|15537.85|15417.85|15537.5|15417.5|15538.14|15418.14|15537.5|15417.5|9
1650381670000|2022-04-19 15:21:10|15536.8|15416.8|15536.82|15416.82|15537.39|15417.39|15536.75|15416.75|8
1650381680000|2022-04-19 15:21:20|15536.72|15416.72|15535.05|15415.05|15536.72|15416.72|15534.91|15414.91|10
1650381690000|2022-04-19 15:21:30|15534.97|15414.97|15533.11|15413.11|15534.98|15414.98|15533.11|15413.11|10
1650381700000|2022-04-19 15:21:40|15532.82|15412.82|15533.82|15413.82|15533.83|15413.83|15532.8|15412.8|10
1650381710000|2022-04-19 15:21:50|15533.91|15413.91|15530.02|15410.02|15535.78|15415.78|15530.02|15410.02|10
1650381720000|2022-04-19 15:22:00|15529.3|15409.3|15523.94|15403.94|15529.93|15409.93|15523.94|15403.94|10
1650381730000|2022-04-19 15:22:10|15524.61|15404.61|15523.06|15403.06|15524.61|15404.61|15522.49|15402.49|10
1650381740000|2022-04-19 15:22:20|15523.36|15403.36|15525.53|15405.53|15525.53|15405.53|15523.36|15403.36|10
1650381750000|2022-04-19 15:22:30|15526.1|15406.1|15525.65|15405.65|15526.78|15406.78|15525.25|15405.25|10
1650381760000|2022-04-19 15:22:40|15525.51|15405.51|15523.29|15403.29|15525.69|15405.69|15523.29|15403.29|9
1650381770000|2022-04-19 15:22:50|15523.12|15403.12|15522.49|15402.49|15523.15|15403.15|15522.12|15402.12|10
1650381780000|2022-04-19 15:23:00|15522.54|15402.54|15522.44|15402.44|15523.15|15403.15|15522.44|15402.44|10
1650381790000|2022-04-19 15:23:10|15523.04|15403.04|15522.34|15402.34|15523.04|15403.04|15521.87|15401.87|10
1650381800000|2022-04-19 15:23:20|15522.28|15402.28|15523.13|15403.13|15523.17|15403.17|15522.28|15402.28|10
1650381810000|2022-04-19 15:23:30|15523.2|15403.2|15523.97|15403.97|15524.19|15404.19|15523.17|15403.17|10
1650381820000|2022-04-19 15:23:40|15524.18|15404.18|15524.84|15404.84|15525.51|15405.51|15523.91|15403.91|10
1650381830000|2022-04-19 15:23:50|15525.12|15405.12|15523.45|15403.45|15525.23|15405.23|15523.07|15403.07|10
1650381840000|2022-04-19 15:24:00|15523.3|15403.3|15523.36|15403.36|15523.78|15403.78|15522.9|15402.9|10
1650381850000|2022-04-19 15:24:10|15523.12|15403.12|15520.86|15400.86|15523.12|15403.12|15520.86|15400.86|10
1650381860000|2022-04-19 15:24:20|15520.02|15400.02|15519.29|15399.29|15520.66|15400.66|15519.29|15399.29|9
1650381870000|2022-04-19 15:24:30|15519.71|15399.71|15517.88|15397.88|15519.73|15399.73|15517.88|15397.88|10
1650381880000|2022-04-19 15:24:40|15517.85|15397.85|15517.87|15397.87|15517.87|15397.87|15517.5|15397.5|10
1650381890000|2022-04-19 15:24:50|15518.28|15398.28|15519.69|15399.69|15520.19|15400.19|15518.2|15398.2|10
1650381900000|2022-04-19 15:25:00|15519.58|15399.58|15520.39|15400.39|15521.32|15401.32|15519.58|15399.58|10
1650381910000|2022-04-19 15:25:10|15520.53|15400.53|15519.89|15399.89|15520.85|15400.85|15519.89|15399.89|10
1650381920000|2022-04-19 15:25:20|15520.18|15400.18|15517.04|15397.04|15520.18|15400.18|15517.04|15397.04|10
1650381930000|2022-04-19 15:25:30|15517.43|15397.43|15515.06|15395.06|15517.43|15397.43|15514.78|15394.78|10
1650381940000|2022-04-19 15:25:40|15515.1|15395.1|15513.77|15393.77|15515.1|15395.1|15513.77|15393.77|10
1650381950000|2022-04-19 15:25:50|15513.84|15393.84|15512.25|15392.25|15513.84|15393.84|15512.25|15392.25|10
1650381960000|2022-04-19 15:26:00|15511.37|15391.37|15509.07|15389.07|15511.37|15391.37|15509.01|15389.01|10
1650381970000|2022-04-19 15:26:10|15509.17|15389.17|15509.47|15389.47|15509.95|15389.95|15509.13|15389.13|10
1650381980000|2022-04-19 15:26:20|15509.52|15389.52|15509.02|15389.02|15509.63|15389.63|15509.02|15389.02|8
1650381990000|2022-04-19 15:26:30|15510.22|15390.22|15511.68|15391.68|15511.68|15391.68|15510.22|15390.22|10
1650382000000|2022-04-19 15:26:40|15511.59|15391.59|15512.1|15392.1|15512.42|15392.42|15511.45|15391.45|10
1650382010000|2022-04-19 15:26:50|15512.07|15392.07|15513.1|15393.1|15513.25|15393.25|15512.07|15392.07|10
1650382020000|2022-04-19 15:27:00|15513.18|15393.18|15513.83|15393.83|15514.32|15394.32|15512.83|15392.83|10
1650382030000|2022-04-19 15:27:10|15514.22|15394.22|15514.62|15394.62|15514.64|15394.64|15514.22|15394.22|10
1650382040000|2022-04-19 15:27:20|15514.59|15394.59|15515.4|15395.4|15515.4|15395.4|15514.31|15394.31|10
1650382050000|2022-04-19 15:27:30|15515.28|15395.28|15517.61|15397.61|15517.61|15397.61|15515|15395|10
1650382060000|2022-04-19 15:27:40|15517.82|15397.82|15524.01|15404.01|15524.01|15404.01|15517.82|15397.82|10
1650382070000|2022-04-19 15:27:50|15522.82|15402.82|15526.81|15406.81|15526.81|15406.81|15522.82|15402.82|10
1650382080000|2022-04-19 15:28:00|15529.07|15409.07|15530.44|15410.44|15531.25|15411.25|15529.07|15409.07|10
1650382090000|2022-04-19 15:28:10|15530.42|15410.42|15529.87|15409.87|15530.57|15410.57|15529.87|15409.87|10
1650382100000|2022-04-19 15:28:20|15530.45|15410.45|15527.81|15407.81|15530.48|15410.48|15527.81|15407.81|10
1650382110000|2022-04-19 15:28:30|15527.89|15407.89|15524.25|15404.25|15527.89|15407.89|15524.25|15404.25|10
1650382120000|2022-04-19 15:28:40|15524.31|15404.31|15522.96|15402.96|15524.31|15404.31|15522.96|15402.96|9
1650382130000|2022-04-19 15:28:50|15522.81|15402.81|15523.58|15403.58|15524.11|15404.11|15522.54|15402.54|10
1650382140000|2022-04-19 15:29:00|15523.68|15403.68|15521.57|15401.57|15523.68|15403.68|15521.57|15401.57|10
1650382150000|2022-04-19 15:29:10|15522.52|15402.52|15522.79|15402.79|15523.04|15403.04|15522.08|15402.08|9
1650382160000|2022-04-19 15:29:20|15522.76|15402.76|15523.49|15403.49|15523.49|15403.49|15522.6|15402.6|10
1650382170000|2022-04-19 15:29:30|15523.55|15403.55|15521.7|15401.7|15523.55|15403.55|15521.64|15401.64|10
1650382180000|2022-04-19 15:29:40|15521.82|15401.82|15522.16|15402.16|15522.23|15402.23|15521.51|15401.51|9
1650382190000|2022-04-19 15:29:50|15522.28|15402.28|15521.75|15401.75|15522.28|15402.28|15521.51|15401.51|10
1650382200000|2022-04-19 15:30:00|15521.8|15401.8|15520.28|15400.28|15521.8|15401.8|15520.28|15400.28|10
1650382210000|2022-04-19 15:30:10|15520.42|15400.42|15521.45|15401.45|15521.45|15401.45|15519.42|15399.42|10
1650382220000|2022-04-19 15:30:20|15521.5|15401.5|15523.59|15403.59|15523.61|15403.61|15521.5|15401.5|10
1650382230000|2022-04-19 15:30:30|15523.1|15403.1|15522.76|15402.76|15523.42|15403.42|15522.51|15402.51|10
1650382240000|2022-04-19 15:30:40|15523.23|15403.23|15523.21|15403.21|15523.34|15403.34|15522.56|15402.56|10
1650382250000|2022-04-19 15:30:50|15522.67|15402.67|15521.75|15401.75|15522.87|15402.87|15521.75|15401.75|10
1650382260000|2022-04-19 15:31:00|15522.01|15402.01|15522.11|15402.11|15522.65|15402.65|15521.95|15401.95|9
1650382270000|2022-04-19 15:31:10|15522.14|15402.14|15521.34|15401.34|15522.14|15402.14|15521.34|15401.34|10
1650382280000|2022-04-19 15:31:20|15521.19|15401.19|15521.76|15401.76|15521.84|15401.84|15520.91|15400.91|10
1650382290000|2022-04-19 15:31:30|15521.71|15401.71|15520.66|15400.66|15521.71|15401.71|15520.51|15400.51|10
1650382300000|2022-04-19 15:31:40|15520.46|15400.46|15522.99|15402.99|15523.06|15403.06|15520.46|15400.46|10
1650382310000|2022-04-19 15:31:50|15523.04|15403.04|15522.23|15402.23|15523.3|15403.3|15522.23|15402.23|10
1650382320000|2022-04-19 15:32:00|15521.28|15401.28|15518.96|15398.96|15521.28|15401.28|15518.76|15398.76|10
1650382330000|2022-04-19 15:32:10|15519.09|15399.09|15518.31|15398.31|15519.09|15399.09|15517.49|15397.49|10
1650382340000|2022-04-19 15:32:20|15517.86|15397.86|15517.78|15397.78|15517.86|15397.86|15517.66|15397.66|10
1650382350000|2022-04-19 15:32:30|15517.46|15397.46|15515.85|15395.85|15517.46|15397.46|15515.85|15395.85|10
1650382360000|2022-04-19 15:32:40|15515.51|15395.51|15514.52|15394.52|15515.51|15395.51|15514.52|15394.52|9
1650382370000|2022-04-19 15:32:50|15514.44|15394.44|15513.66|15393.66|15514.51|15394.51|15513.66|15393.66|9
1650382380000|2022-04-19 15:33:00|15513.23|15393.23|15511.06|15391.06|15513.35|15393.35|15511.06|15391.06|9
1650382390000|2022-04-19 15:33:10|15510.64|15390.64|15503.71|15383.71|15510.64|15390.64|15503.7|15383.7|10
1650382400000|2022-04-19 15:33:20|15502.92|15382.92|15500.32|15380.32|15502.92|15382.92|15500.32|15380.32|10
1650382410000|2022-04-19 15:33:30|15500.21|15380.21|15496.69|15376.69|15500.21|15380.21|15496.62|15376.62|10
1650382420000|2022-04-19 15:33:40|15496.87|15376.87|15493.35|15373.35|15496.87|15376.87|15493.35|15373.35|10
1650382430000|2022-04-19 15:33:50|15493.36|15373.36|15489.65|15369.65|15493.47|15373.47|15489.65|15369.65|10
1650382440000|2022-04-19 15:34:00|15489.71|15369.71|15481.83|15361.83|15489.71|15369.71|15481.43|15361.43|10
1650382450000|2022-04-19 15:34:10|15481.78|15361.78|15479.35|15359.35|15481.78|15361.78|15478.94|15358.94|10
1650382460000|2022-04-19 15:34:20|15478.81|15358.81|15477.21|15357.21|15479.03|15359.03|15477.21|15357.21|10
1650382470000|2022-04-19 15:34:30|15477.07|15357.07|15477.44|15357.44|15478.38|15358.38|15476.94|15356.94|10
1650382480000|2022-04-19 15:34:40|15475.45|15355.45|15476.47|15356.47|15477.73|15357.73|15475.35|15355.35|10
1650382490000|2022-04-19 15:34:50|15477.5|15357.5|15475.03|15355.03|15478.28|15358.28|15474.66|15354.66|10
1650382500000|2022-04-19 15:35:00|15474.7|15354.7|15475.13|15355.13|15475.4|15355.4|15473.96|15353.96|10
1650382510000|2022-04-19 15:35:10|15475.6|15355.6|15474.99|15354.99|15475.91|15355.91|15473.9|15353.9|10
1650382520000|2022-04-19 15:35:20|15476.11|15356.11|15475.54|15355.54|15476.16|15356.16|15475.38|15355.38|10
1650382530000|2022-04-19 15:35:30|15475.52|15355.52|15475.6|15355.6|15476.28|15356.28|15475.52|15355.52|9
1650382540000|2022-04-19 15:35:40|15475.54|15355.54|15475.9|15355.9|15476|15356|15475.3|15355.3|10
1650382550000|2022-04-19 15:35:50|15476.12|15356.12|15476.01|15356.01|15476.82|15356.82|15475.9|15355.9|10
1650382560000|2022-04-19 15:36:00|15476.18|15356.18|15476.8|15356.8|15476.8|15356.8|15475.91|15355.91|10
1650382570000|2022-04-19 15:36:10|15476.86|15356.86|15476.7|15356.7|15477.19|15357.19|15476.66|15356.66|10
1650382580000|2022-04-19 15:36:20|15476.69|15356.69|15475.9|15355.9|15476.69|15356.69|15475.66|15355.66|10
1650382590000|2022-04-19 15:36:30|15475.73|15355.73|15472.33|15352.33|15475.73|15355.73|15472.33|15352.33|10
1650382600000|2022-04-19 15:36:40|15471.66|15351.66|15468.57|15348.57|15471.66|15351.66|15468.57|15348.57|10
1650382610000|2022-04-19 15:36:50|15468.06|15348.06|15463.87|15343.87|15468.06|15348.06|15463.87|15343.87|10
1650382620000|2022-04-19 15:37:00|15462.62|15342.62|15461.46|15341.46|15462.62|15342.62|15461.33|15341.33|10
1650382630000|2022-04-19 15:37:10|15461.62|15341.62|15462.58|15342.58|15462.78|15342.78|15461.62|15341.62|8
1650382640000|2022-04-19 15:37:20|15462.74|15342.74|15463.53|15343.53|15463.67|15343.67|15462.48|15342.48|10
1650382650000|2022-04-19 15:37:30|15463.55|15343.55|15464.65|15344.65|15465.2|15345.2|15463.55|15343.55|10
1650382660000|2022-04-19 15:37:40|15464.61|15344.61|15465.06|15345.06|15465.06|15345.06|15464.07|15344.07|10
1650382670000|2022-04-19 15:37:50|15465.01|15345.01|15465.61|15345.61|15465.66|15345.66|15464.63|15344.63|10
1650382680000|2022-04-19 15:38:00|15465.79|15345.79|15466.85|15346.85|15466.85|15346.85|15465.79|15345.79|10
1650382690000|2022-04-19 15:38:10|15466.78|15346.78|15468.14|15348.14|15468.14|15348.14|15466.69|15346.69|10
1650382700000|2022-04-19 15:38:20|15468.62|15348.62|15470.74|15350.74|15470.83|15350.83|15468.61|15348.61|10
1650382710000|2022-04-19 15:38:30|15471|15351|15474.23|15354.23|15474.23|15354.23|15471|15351|10
1650382720000|2022-04-19 15:38:40|15474.34|15354.34|15475.6|15355.6|15475.6|15355.6|15474.21|15354.21|10
1650382730000|2022-04-19 15:38:50|15476.08|15356.08|15478.34|15358.34|15478.34|15358.34|15476.08|15356.08|9
1650382740000|2022-04-19 15:39:00|15478.19|15358.19|15479.62|15359.62|15479.62|15359.62|15478.19|15358.19|10
1650382750000|2022-04-19 15:39:10|15479.29|15359.29|15482.04|15362.04|15482.17|15362.17|15479.29|15359.29|10
1650382760000|2022-04-19 15:39:20|15480.96|15360.96|15479.23|15359.23|15481.38|15361.38|15478.85|15358.85|10
1650382770000|2022-04-19 15:39:30|15478.72|15358.72|15474.87|15354.87|15478.72|15358.72|15474.87|15354.87|10
1650382780000|2022-04-19 15:39:40|15475.45|15355.45|15474.38|15354.38|15475.45|15355.45|15474.12|15354.12|10
1650382790000|2022-04-19 15:39:50|15475.37|15355.37|15477.36|15357.36|15478.11|15358.11|15474.7|15354.7|10
1650382800000|2022-04-19 15:40:00|15476.53|15356.53|15477.89|15357.89|15478.11|15358.11|15476.53|15356.53|10
1650382810000|2022-04-19 15:40:10|15478.36|15358.36|15479.67|15359.67|15479.88|15359.88|15477.72|15357.72|10
1650382820000|2022-04-19 15:40:20|15479.53|15359.53|15480.24|15360.24|15480.24|15360.24|15479.32|15359.32|10
1650382830000|2022-04-19 15:40:30|15480.12|15360.12|15480.82|15360.82|15481.55|15361.55|15480.12|15360.12|10
1650382840000|2022-04-19 15:40:40|15480.78|15360.78|15482.55|15362.55|15482.55|15362.55|15480.69|15360.69|10
1650382850000|2022-04-19 15:40:50|15482.62|15362.62|15484.27|15364.27|15484.27|15364.27|15482.56|15362.56|10
1650382860000|2022-04-19 15:41:00|15484.24|15364.24|15485.91|15365.91|15486.09|15366.09|15484.24|15364.24|10
1650382870000|2022-04-19 15:41:10|15486.08|15366.08|15484.48|15364.48|15486.62|15366.62|15484.48|15364.48|10
1650382880000|2022-04-19 15:41:20|15484.16|15364.16|15484.42|15364.42|15484.67|15364.67|15483.75|15363.75|9
1650382890000|2022-04-19 15:41:30|15483.47|15363.47|15484|15364|15484.24|15364.24|15482.85|15362.85|10
1650382900000|2022-04-19 15:41:40|15482.76|15362.76|15486.73|15366.73|15486.73|15366.73|15482.76|15362.76|9
1650382910000|2022-04-19 15:41:50|15486.31|15366.31|15486.28|15366.28|15487.03|15367.03|15485.5|15365.5|10
1650382920000|2022-04-19 15:42:00|15486.45|15366.45|15487.35|15367.35|15487.35|15367.35|15485.81|15365.81|10
1650382930000|2022-04-19 15:42:10|15487.83|15367.83|15489.77|15369.77|15489.77|15369.77|15487.83|15367.83|10
1650382940000|2022-04-19 15:42:20|15489.87|15369.87|15491.63|15371.63|15491.63|15371.63|15489.87|15369.87|10
1650382950000|2022-04-19 15:42:30|15491.7|15371.7|15496.13|15376.13|15496.13|15376.13|15491.32|15371.32|10
1650382960000|2022-04-19 15:42:40|15496.21|15376.21|15501.19|15381.19|15501.19|15381.19|15495.32|15375.32|10
1650382970000|2022-04-19 15:42:50|15501.42|15381.42|15503.19|15383.19|15503.19|15383.19|15500.87|15380.87|10
1650382980000|2022-04-19 15:43:00|15502.2|15382.2|15505.82|15385.82|15505.82|15385.82|15502.2|15382.2|10
1650382990000|2022-04-19 15:43:10|15506.4|15386.4|15508.13|15388.13|15509.21|15389.21|15506.13|15386.13|10
1650383000000|2022-04-19 15:43:20|15508.43|15388.43|15506.89|15386.89|15509.08|15389.08|15506.89|15386.89|10
1650383010000|2022-04-19 15:43:30|15506.77|15386.77|15506.4|15386.4|15506.96|15386.96|15505.63|15385.63|10
1650383020000|2022-04-19 15:43:40|15505.47|15385.47|15505.92|15385.92|15505.92|15385.92|15504.66|15384.66|10
1650383030000|2022-04-19 15:43:50|15505.8|15385.8|15503.66|15383.66|15505.96|15385.96|15503.66|15383.66|10
1650383040000|2022-04-19 15:44:00|15504.08|15384.08|15502.27|15382.27|15504.33|15384.33|15502.27|15382.27|10
1650383050000|2022-04-19 15:44:10|15501.8|15381.8|15496.49|15376.49|15501.86|15381.86|15496.49|15376.49|10
1650383060000|2022-04-19 15:44:20|15495.51|15375.51|15494.96|15374.96|15496.12|15376.12|15494.5|15374.5|10
1650383070000|2022-04-19 15:44:30|15494.95|15374.95|15494.32|15374.32|15495.29|15375.29|15494.25|15374.25|10
1650383080000|2022-04-19 15:44:40|15494|15374|15493.01|15373.01|15494|15374|15492.94|15372.94|10
1650383090000|2022-04-19 15:44:50|15493.46|15373.46|15493.01|15373.01|15493.46|15373.46|15492.73|15372.73|10
1650383100000|2022-04-19 15:45:00|15493.1|15373.1|15492.93|15372.93|15493.1|15373.1|15492.08|15372.08|10
1650383110000|2022-04-19 15:45:10|15493.55|15373.55|15495.35|15375.35|15496.32|15376.32|15493.55|15373.55|10
1650383120000|2022-04-19 15:45:20|15495.3|15375.3|15493.22|15373.22|15495.3|15375.3|15493.22|15373.22|9
1650383130000|2022-04-19 15:45:30|15492.5|15372.5|15491.32|15371.32|15493.56|15373.56|15490.31|15370.31|10
1650383140000|2022-04-19 15:45:40|15491.01|15371.01|15489.39|15369.39|15491.01|15371.01|15488.35|15368.35|10
1650383150000|2022-04-19 15:45:50|15489.19|15369.19|15487.57|15367.57|15489.19|15369.19|15487.57|15367.57|10
1650383160000|2022-04-19 15:46:00|15487.51|15367.51|15487.95|15367.95|15487.95|15367.95|15486.89|15366.89|10
1650383170000|2022-04-19 15:46:10|15487.01|15367.01|15486.87|15366.87|15488.34|15368.34|15486.87|15366.87|10
1650383180000|2022-04-19 15:46:20|15486.9|15366.9|15485.47|15365.47|15487.2|15367.2|15484.78|15364.78|10
1650383190000|2022-04-19 15:46:30|15485.26|15365.26|15486.45|15366.45|15486.57|15366.57|15485.19|15365.19|10
1650383200000|2022-04-19 15:46:40|15486.74|15366.74|15488.94|15368.94|15488.94|15368.94|15486.53|15366.53|10
1650383210000|2022-04-19 15:46:50|15488.7|15368.7|15488.86|15368.86|15489|15369|15488.43|15368.43|10
1650383220000|2022-04-19 15:47:00|15488.79|15368.79|15488.53|15368.53|15489.56|15369.56|15488.53|15368.53|10
1650383230000|2022-04-19 15:47:10|15488.52|15368.52|15489.33|15369.33|15490.71|15370.71|15488.34|15368.34|10
1650383240000|2022-04-19 15:47:20|15489.34|15369.34|15493.25|15373.25|15494.24|15374.24|15489.3|15369.3|10
1650383250000|2022-04-19 15:47:30|15493.61|15373.61|15498.17|15378.17|15498.17|15378.17|15493.61|15373.61|10
1650383260000|2022-04-19 15:47:40|15498.85|15378.85|15498.72|15378.72|15499.37|15379.37|15498.35|15378.35|10
1650383270000|2022-04-19 15:47:50|15498.44|15378.44|15498.22|15378.22|15499.08|15379.08|15498.21|15378.21|9
1650383280000|2022-04-19 15:48:00|15497.91|15377.91|15498.32|15378.32|15498.32|15378.32|15497.75|15377.75|10
1650383290000|2022-04-19 15:48:10|15497.83|15377.83|15497.14|15377.14|15498.4|15378.4|15497.14|15377.14|10
1650383300000|2022-04-19 15:48:20|15497.19|15377.19|15496.65|15376.65|15497.21|15377.21|15496.65|15376.65|9
1650383310000|2022-04-19 15:48:30|15496.63|15376.63|15496.15|15376.15|15496.89|15376.89|15496|15376|10
1650383320000|2022-04-19 15:48:40|15496.5|15376.5|15497.71|15377.71|15497.87|15377.87|15496.5|15376.5|10
1650383330000|2022-04-19 15:48:50|15497.72|15377.72|15497.3|15377.3|15497.72|15377.72|15497.18|15377.18|10
1650383340000|2022-04-19 15:49:00|15497.47|15377.47|15496.57|15376.57|15497.47|15377.47|15496.46|15376.46|10
1650383350000|2022-04-19 15:49:10|15496.99|15376.99|15496.23|15376.23|15497.14|15377.14|15496.23|15376.23|10
1650383360000|2022-04-19 15:49:20|15496.38|15376.38|15496|15376|15496.75|15376.75|15496|15376|10
1650383370000|2022-04-19 15:49:30|15496.3|15376.3|15496.81|15376.81|15496.81|15376.81|15495.97|15375.97|10
1650383380000|2022-04-19 15:49:40|15496.68|15376.68|15497.49|15377.49|15497.68|15377.68|15496.68|15376.68|10
1650383390000|2022-04-19 15:49:50|15497.38|15377.38|15497.93|15377.93|15497.93|15377.93|15497.2|15377.2|10
1650383400000|2022-04-19 15:50:00|15497.74|15377.74|15497.41|15377.41|15497.96|15377.96|15497.28|15377.28|10
1650383410000|2022-04-19 15:50:10|15498.14|15378.14|15497.63|15377.63|15498.82|15378.82|15497.63|15377.63|9
1650383420000|2022-04-19 15:50:20|15497.6|15377.6|15495.46|15375.46|15497.6|15377.6|15495.36|15375.36|10
1650383430000|2022-04-19 15:50:30|15495.4|15375.4|15495|15375|15495.44|15375.44|15494.95|15374.95|10
1650383440000|2022-04-19 15:50:40|15495.25|15375.25|15496.22|15376.22|15496.56|15376.56|15495.25|15375.25|10
1650383450000|2022-04-19 15:50:50|15496.36|15376.36|15495.93|15375.93|15496.36|15376.36|15495.66|15375.66|10
1650383460000|2022-04-19 15:51:00|15496|15376|15496.27|15376.27|15496.59|15376.59|15496|15376|10
1650383470000|2022-04-19 15:51:10|15496.18|15376.18|15498.73|15378.73|15498.73|15378.73|15495.9|15375.9|10
1650383480000|2022-04-19 15:51:20|15499.29|15379.29|15504.22|15384.22|15504.22|15384.22|15499.29|15379.29|9
1650383490000|2022-04-19 15:51:30|15504.61|15384.61|15505.17|15385.17|15505.33|15385.33|15504.52|15384.52|10
1650383500000|2022-04-19 15:51:40|15505.36|15385.36|15504.44|15384.44|15505.36|15385.36|15504.16|15384.16|10
1650383510000|2022-04-19 15:51:50|15504.42|15384.42|15504.56|15384.56|15505.1|15385.1|15504.42|15384.42|9
1650383520000|2022-04-19 15:52:00|15504.16|15384.16|15503.06|15383.06|15504.16|15384.16|15503.06|15383.06|10
1650383530000|2022-04-19 15:52:10|15503.08|15383.08|15502.97|15382.97|15503.15|15383.15|15502.69|15382.69|9
1650383540000|2022-04-19 15:52:20|15502.82|15382.82|15503.12|15383.12|15503.25|15383.25|15502.71|15382.71|10
1650383550000|2022-04-19 15:52:30|15503.1|15383.1|15500.77|15380.77|15503.17|15383.17|15500.63|15380.63|10
1650383560000|2022-04-19 15:52:40|15500.55|15380.55|15498.09|15378.09|15500.55|15380.55|15498.05|15378.05|10
1650383570000|2022-04-19 15:52:50|15498.06|15378.06|15496.35|15376.35|15498.06|15378.06|15496.35|15376.35|9
1650383580000|2022-04-19 15:53:00|15496.48|15376.48|15495.73|15375.73|15496.48|15376.48|15495.6|15375.6|8
1650383590000|2022-04-19 15:53:10|15495.83|15375.83|15497.3|15377.3|15497.3|15377.3|15495.83|15375.83|10
1650383600000|2022-04-19 15:53:20|15497.18|15377.18|15498.13|15378.13|15498.13|15378.13|15496.92|15376.92|10
1650383610000|2022-04-19 15:53:30|15498.06|15378.06|15497.58|15377.58|15498.06|15378.06|15497.34|15377.34|10
1650383620000|2022-04-19 15:53:40|15497.55|15377.55|15497.44|15377.44|15497.75|15377.75|15496.98|15376.98|10
1650383630000|2022-04-19 15:53:50|15497.46|15377.46|15497.16|15377.16|15497.46|15377.46|15496.99|15376.99|10
1650383640000|2022-04-19 15:54:00|15497.63|15377.63|15497.61|15377.61|15497.78|15377.78|15497.38|15377.38|9
1650383650000|2022-04-19 15:54:10|15498.01|15378.01|15499.65|15379.65|15499.65|15379.65|15497.86|15377.86|10
1650383660000|2022-04-19 15:54:20|15499.94|15379.94|15501.06|15381.06|15501.11|15381.11|15499.94|15379.94|10
1650383670000|2022-04-19 15:54:30|15501.49|15381.49|15500.87|15380.87|15501.49|15381.49|15500.7|15380.7|10
1650383680000|2022-04-19 15:54:40|15500.66|15380.66|15499.2|15379.2|15500.68|15380.68|15499.2|15379.2|9
1650383690000|2022-04-19 15:54:50|15499.08|15379.08|15498.26|15378.26|15499.12|15379.12|15498.26|15378.26|8
1650383700000|2022-04-19 15:55:00|15497.87|15377.87|15495.88|15375.88|15497.87|15377.87|15495.88|15375.88|10
1650383710000|2022-04-19 15:55:10|15495.77|15375.77|15494.18|15374.18|15495.77|15375.77|15494.18|15374.18|10
1650383720000|2022-04-19 15:55:20|15494.14|15374.14|15491.85|15371.85|15494.14|15374.14|15491.83|15371.83|9
1650383730000|2022-04-19 15:55:30|15491.76|15371.76|15490.44|15370.44|15491.76|15371.76|15490.44|15370.44|10
1650383740000|2022-04-19 15:55:40|15490.29|15370.29|15490.32|15370.32|15490.43|15370.43|15489.59|15369.59|9
1650383750000|2022-04-19 15:55:50|15490.09|15370.09|15490.2|15370.2|15490.33|15370.33|15489.91|15369.91|10
1650383760000|2022-04-19 15:56:00|15489.94|15369.94|15490.65|15370.65|15490.67|15370.67|15489.94|15369.94|9
1650383770000|2022-04-19 15:56:10|15490.61|15370.61|15488.86|15368.86|15490.84|15370.84|15488.86|15368.86|9
1650383780000|2022-04-19 15:56:20|15488.57|15368.57|15487.83|15367.83|15488.57|15368.57|15487.83|15367.83|10
1650383790000|2022-04-19 15:56:30|15487.96|15367.96|15485.39|15365.39|15488.92|15368.92|15485.39|15365.39|10
1650383800000|2022-04-19 15:56:40|15485.57|15365.57|15485.35|15365.35|15485.87|15365.87|15485.35|15365.35|10
1650383810000|2022-04-19 15:56:50|15485.07|15365.07|15484.48|15364.48|15485.17|15365.17|15484.41|15364.41|9
1650383820000|2022-04-19 15:57:00|15484.14|15364.14|15484.01|15364.01|15484.2|15364.2|15483.57|15363.57|10
1650383830000|2022-04-19 15:57:10|15484.03|15364.03|15484.67|15364.67|15484.67|15364.67|15484.03|15364.03|10
1650383840000|2022-04-19 15:57:20|15484.7|15364.7|15484.65|15364.65|15485.02|15365.02|15484.52|15364.52|9
1650383850000|2022-04-19 15:57:30|15484.6|15364.6|15485.54|15365.54|15485.54|15365.54|15484.6|15364.6|10
1650383860000|2022-04-19 15:57:40|15485.96|15365.96|15484.83|15364.83|15485.96|15365.96|15484.67|15364.67|10
1650383870000|2022-04-19 15:57:50|15485.12|15365.12|15484.91|15364.91|15485.25|15365.25|15484.91|15364.91|10
1650383880000|2022-04-19 15:58:00|15484.89|15364.89|15484|15364|15484.96|15364.96|15483.95|15363.95|10
1650383890000|2022-04-19 15:58:10|15484.17|15364.17|15483.39|15363.39|15484.17|15364.17|15482.98|15362.98|10
1650383900000|2022-04-19 15:58:20|15483.54|15363.54|15483.48|15363.48|15483.87|15363.87|15483.48|15363.48|9
1650383910000|2022-04-19 15:58:30|15483.49|15363.49|15483.33|15363.33|15483.51|15363.51|15483.23|15363.23|8
1650383920000|2022-04-19 15:58:40|15483.29|15363.29|15481.2|15361.2|15483.31|15363.31|15481.2|15361.2|10
1650383930000|2022-04-19 15:58:50|15480.72|15360.72|15477.35|15357.35|15480.72|15360.72|15477.35|15357.35|10
1650383940000|2022-04-19 15:59:00|15477.1|15357.1|15473.7|15353.7|15477.1|15357.1|15473.42|15353.42|10
1650383950000|2022-04-19 15:59:10|15473.8|15353.8|15472.64|15352.64|15474.07|15354.07|15472.16|15352.16|10
1650383960000|2022-04-19 15:59:20|15472.84|15352.84|15475.19|15355.19|15475.19|15355.19|15472.84|15352.84|10
1650383970000|2022-04-19 15:59:30|15475.4|15355.4|15475.76|15355.76|15476.16|15356.16|15475.4|15355.4|10
1650383980000|2022-04-19 15:59:40|15475.62|15355.62|15477.91|15357.91|15477.91|15357.91|15475.25|15355.25|10
1650383990000|2022-04-19 15:59:50|15477.9|15357.9|15479.67|15359.67|15480.13|15360.13|15477.9|15357.9|10
1650384000000|2022-04-19 16:00:00|15479.91|15359.91|15477.65|15357.65|15480.17|15360.17|15477.65|15357.65|10
1650384010000|2022-04-19 16:00:10|15477.38|15357.38|15477.13|15357.13|15477.54|15357.54|15476.64|15356.64|10
1650384020000|2022-04-19 16:00:20|15477.47|15357.47|15480.27|15360.27|15480.27|15360.27|15477.16|15357.16|10
1650384030000|2022-04-19 16:00:30|15480.58|15360.58|15481.79|15361.79|15481.79|15361.79|15480.58|15360.58|10
1650384040000|2022-04-19 16:00:40|15481.62|15361.62|15481.44|15361.44|15481.81|15361.81|15481.26|15361.26|10
1650384050000|2022-04-19 16:00:50|15481.46|15361.46|15480.48|15360.48|15481.54|15361.54|15480.48|15360.48|10
1650384060000|2022-04-19 16:01:00|15479.97|15359.97|15478.65|15358.65|15480.18|15360.18|15478.65|15358.65|10
1650384070000|2022-04-19 16:01:10|15479.73|15359.73|15477.19|15357.19|15479.73|15359.73|15477.19|15357.19|10
1650384080000|2022-04-19 16:01:20|15477.06|15357.06|15473.04|15353.04|15477.06|15357.06|15473.04|15353.04|9
1650384090000|2022-04-19 16:01:30|15472.83|15352.83|15470.23|15350.23|15472.83|15352.83|15470.23|15350.23|10
1650384100000|2022-04-19 16:01:40|15470.44|15350.44|15468.79|15348.79|15470.44|15350.44|15468.3|15348.3|9
1650384110000|2022-04-19 16:01:50|15469.05|15349.05|15469.3|15349.3|15469.89|15349.89|15468.69|15348.69|10
1650384120000|2022-04-19 16:02:00|15469.25|15349.25|15469.21|15349.21|15469.26|15349.26|15467.76|15347.76|10
1650384130000|2022-04-19 16:02:10|15469.46|15349.46|15471.59|15351.59|15471.59|15351.59|15469.23|15349.23|10
1650384140000|2022-04-19 16:02:20|15471.77|15351.77|15474.25|15354.25|15474.25|15354.25|15471.77|15351.77|10
1650384150000|2022-04-19 16:02:30|15474.36|15354.36|15474.16|15354.16|15474.46|15354.46|15473.47|15353.47|10
1650384160000|2022-04-19 16:02:40|15473.45|15353.45|15473.68|15353.68|15474.58|15354.58|15473.45|15353.45|10
1650384170000|2022-04-19 16:02:50|15473.47|15353.47|15471.84|15351.84|15474|15354|15471.84|15351.84|9
1650384180000|2022-04-19 16:03:00|15471.77|15351.77|15467.01|15347.01|15471.95|15351.95|15467.01|15347.01|10
1650384190000|2022-04-19 16:03:10|15466.75|15346.75|15467.56|15347.56|15468.16|15348.16|15466.01|15346.01|10
1650384200000|2022-04-19 16:03:20|15467.86|15347.86|15468.87|15348.87|15469.69|15349.69|15467.75|15347.75|10
1650384210000|2022-04-19 16:03:30|15469.31|15349.31|15470.31|15350.31|15470.31|15350.31|15468.69|15348.69|10
1650384220000|2022-04-19 16:03:40|15471.91|15351.91|15473.58|15353.58|15473.64|15353.64|15471.91|15351.91|10
1650384230000|2022-04-19 16:03:50|15473.64|15353.64|15475.78|15355.78|15475.78|15355.78|15473.63|15353.63|10
1650384240000|2022-04-19 16:04:00|15476|15356|15479.14|15359.14|15479.14|15359.14|15476|15356|10
1650384250000|2022-04-19 16:04:10|15479.5|15359.5|15483.28|15363.28|15483.28|15363.28|15479.5|15359.5|10
1650384260000|2022-04-19 16:04:20|15482.91|15362.91|15485.16|15365.16|15485.62|15365.62|15482.91|15362.91|10
1650384270000|2022-04-19 16:04:30|15485.17|15365.17|15483.31|15363.31|15485.17|15365.17|15483.31|15363.31|10
1650384280000|2022-04-19 16:04:40|15483.12|15363.12|15482.76|15362.76|15483.29|15363.29|15482.32|15362.32|10
1650384290000|2022-04-19 16:04:50|15482.24|15362.24|15480.62|15360.62|15482.42|15362.42|15480.33|15360.33|10
1650384300000|2022-04-19 16:05:00|15481.13|15361.13|15480.11|15360.11|15481.13|15361.13|15479.29|15359.29|10
1650384310000|2022-04-19 16:05:10|15480.14|15360.14|15480.66|15360.66|15480.66|15360.66|15479.67|15359.67|10
1650384320000|2022-04-19 16:05:20|15480.94|15360.94|15481.68|15361.68|15482.16|15362.16|15479.98|15359.98|10
1650384330000|2022-04-19 16:05:30|15482.05|15362.05|15481.6|15361.6|15482.13|15362.13|15481.45|15361.45|10
1650384340000|2022-04-19 16:05:40|15481.65|15361.65|15481.51|15361.51|15482.22|15362.22|15481.25|15361.25|10
1650384350000|2022-04-19 16:05:50|15481.56|15361.56|15482.5|15362.5|15482.5|15362.5|15481.56|15361.56|10
1650384360000|2022-04-19 16:06:00|15482.86|15362.86|15484.72|15364.72|15484.72|15364.72|15482.79|15362.79|10
1650384370000|2022-04-19 16:06:10|15484.96|15364.96|15486.76|15366.76|15486.76|15366.76|15484.85|15364.85|10
1650384380000|2022-04-19 16:06:20|15486.47|15366.47|15487.41|15367.41|15487.41|15367.41|15486.47|15366.47|10
1650384390000|2022-04-19 16:06:30|15487.75|15367.75|15490.31|15370.31|15490.31|15370.31|15487.75|15367.75|10
1650384400000|2022-04-19 16:06:40|15490.61|15370.61|15489.6|15369.6|15490.61|15370.61|15489.38|15369.38|10
1650384410000|2022-04-19 16:06:50|15489.7|15369.7|15489|15369|15489.7|15369.7|15488.73|15368.73|10
1650384420000|2022-04-19 16:07:00|15489.05|15369.05|15489.66|15369.66|15490.41|15370.41|15489.05|15369.05|10
1650384430000|2022-04-19 16:07:10|15489.58|15369.58|15490.61|15370.61|15490.61|15370.61|15489.58|15369.58|9
1650384440000|2022-04-19 16:07:20|15490.79|15370.79|15490.27|15370.27|15490.79|15370.79|15489.55|15369.55|10
1650384450000|2022-04-19 16:07:30|15489.9|15369.9|15488.41|15368.41|15489.9|15369.9|15488.27|15368.27|10
1650384460000|2022-04-19 16:07:40|15488.52|15368.52|15489.73|15369.73|15489.89|15369.89|15488.47|15368.47|9
1650384470000|2022-04-19 16:07:50|15489.67|15369.67|15491.63|15371.63|15491.63|15371.63|15489.67|15369.67|10
1650384480000|2022-04-19 16:08:00|15491.78|15371.78|15494.17|15374.17|15494.17|15374.17|15491.74|15371.74|10
1650384490000|2022-04-19 16:08:10|15494.49|15374.49|15494.41|15374.41|15494.63|15374.63|15493.94|15373.94|10
1650384500000|2022-04-19 16:08:20|15494.4|15374.4|15494.34|15374.34|15494.41|15374.41|15494.03|15374.03|10
1650384510000|2022-04-19 16:08:30|15494.27|15374.27|15494.78|15374.78|15494.78|15374.78|15493.66|15373.66|10
1650384520000|2022-04-19 16:08:40|15495.07|15375.07|15498.6|15378.6|15498.6|15378.6|15495.07|15375.07|10
1650384530000|2022-04-19 16:08:50|15498.13|15378.13|15497.53|15377.53|15499.03|15379.03|15497.53|15377.53|10
1650384540000|2022-04-19 16:09:00|15497.49|15377.49|15494.58|15374.58|15497.49|15377.49|15494.58|15374.58|9
1650384550000|2022-04-19 16:09:10|15493.98|15373.98|15494.91|15374.91|15495.08|15375.08|15492.86|15372.86|10
1650384560000|2022-04-19 16:09:20|15494.67|15374.67|15496.33|15376.33|15496.57|15376.57|15494.4|15374.4|10
1650384570000|2022-04-19 16:09:30|15496.51|15376.51|15498.64|15378.64|15498.72|15378.72|15496.19|15376.19|10
1650384580000|2022-04-19 16:09:40|15497.93|15377.93|15498.58|15378.58|15498.96|15378.96|15497.93|15377.93|10
1650384590000|2022-04-19 16:09:50|15498.61|15378.61|15497.29|15377.29|15498.61|15378.61|15497.29|15377.29|8
1650384600000|2022-04-19 16:10:00|15497.74|15377.74|15493.86|15373.86|15497.76|15377.76|15493.79|15373.79|10
1650384610000|2022-04-19 16:10:10|15493.49|15373.49|15493.51|15373.51|15493.86|15373.86|15493.19|15373.19|10
1650384620000|2022-04-19 16:10:20|15493.39|15373.39|15492.83|15372.83|15493.69|15373.69|15492.83|15372.83|10
1650384630000|2022-04-19 16:10:30|15492.63|15372.63|15493.62|15373.62|15493.62|15373.62|15492.55|15372.55|10
1650384640000|2022-04-19 16:10:40|15493.56|15373.56|15492.88|15372.88|15493.56|15373.56|15492.88|15372.88|9
1650384650000|2022-04-19 16:10:50|15492.95|15372.95|15491.81|15371.81|15492.99|15372.99|15491.81|15371.81|9
1650384660000|2022-04-19 16:11:00|15491.77|15371.77|15493.27|15373.27|15493.32|15373.32|15491.64|15371.64|10
1650384670000|2022-04-19 16:11:10|15494.53|15374.53|15496.38|15376.38|15496.61|15376.61|15494.53|15374.53|10
1650384680000|2022-04-19 16:11:20|15496.35|15376.35|15496.22|15376.22|15496.65|15376.65|15496.09|15376.09|10
1650384690000|2022-04-19 16:11:30|15496.35|15376.35|15496.8|15376.8|15496.8|15376.8|15496.19|15376.19|10
1650384700000|2022-04-19 16:11:40|15496.95|15376.95|15498.35|15378.35|15498.35|15378.35|15496.95|15376.95|10
1650384710000|2022-04-19 16:11:50|15498.66|15378.66|15500.07|15380.07|15500.12|15380.12|15498.48|15378.48|10
1650384720000|2022-04-19 16:12:00|15500.27|15380.27|15502.05|15382.05|15502.68|15382.68|15500.27|15380.27|10
1650384730000|2022-04-19 16:12:10|15502.47|15382.47|15503.02|15383.02|15503.47|15383.47|15502.47|15382.47|10
1650384740000|2022-04-19 16:12:20|15502.98|15382.98|15502.12|15382.12|15503.02|15383.02|15502.07|15382.07|9
1650384750000|2022-04-19 16:12:30|15502.16|15382.16|15501.7|15381.7|15502.16|15382.16|15501.46|15381.46|10
1650384760000|2022-04-19 16:12:40|15501.38|15381.38|15501.29|15381.29|15501.6|15381.6|15501.22|15381.22|9
1650384770000|2022-04-19 16:12:50|15501.3|15381.3|15499.57|15379.57|15501.3|15381.3|15499.48|15379.48|10
1650384780000|2022-04-19 16:13:00|15499.63|15379.63|15498.56|15378.56|15499.7|15379.7|15498.15|15378.15|10
1650384790000|2022-04-19 16:13:10|15498.41|15378.41|15497.84|15377.84|15498.41|15378.41|15497.84|15377.84|10
1650384800000|2022-04-19 16:13:20|15497.71|15377.71|15497.21|15377.21|15497.71|15377.71|15497.12|15377.12|10
1650384810000|2022-04-19 16:13:30|15497.09|15377.09|15497.34|15377.34|15497.45|15377.45|15496.99|15376.99|10
1650384820000|2022-04-19 16:13:40|15497.29|15377.29|15497.74|15377.74|15497.8|15377.8|15497.29|15377.29|8
1650384830000|2022-04-19 16:13:50|15498.18|15378.18|15499.37|15379.37|15499.54|15379.54|15498.18|15378.18|10
1650384840000|2022-04-19 16:14:00|15499.54|15379.54|15501.5|15381.5|15501.5|15381.5|15499.54|15379.54|10
1650384850000|2022-04-19 16:14:10|15501.77|15381.77|15501.12|15381.12|15501.77|15381.77|15500.97|15380.97|10
1650384860000|2022-04-19 16:14:20|15501.11|15381.11|15500.58|15380.58|15501.11|15381.11|15500.46|15380.46|10
1650384870000|2022-04-19 16:14:30|15500.42|15380.42|15502.4|15382.4|15502.57|15382.57|15500.14|15380.14|10
1650384880000|2022-04-19 16:14:40|15502.42|15382.42|15503.26|15383.26|15503.4|15383.4|15502.42|15382.42|9
1650384890000|2022-04-19 16:14:50|15502.97|15382.97|15503.69|15383.69|15503.69|15383.69|15502.74|15382.74|9
1650384900000|2022-04-19 16:15:00|15503.3|15383.3|15504.31|15384.31|15504.31|15384.31|15502.69|15382.69|9
1650384910000|2022-04-19 16:15:10|15505.26|15385.26|15504.82|15384.82|15505.44|15385.44|15504.82|15384.82|10
1650384920000|2022-04-19 16:15:20|15504.57|15384.57|15500.81|15380.81|15504.57|15384.57|15500.81|15380.81|10
1650384930000|2022-04-19 16:15:30|15500.12|15380.12|15498.05|15378.05|15500.76|15380.76|15498.05|15378.05|10
1650384940000|2022-04-19 16:15:40|15498.36|15378.36|15496.48|15376.48|15498.36|15378.36|15496.48|15376.48|10
1650384950000|2022-04-19 16:15:50|15496.47|15376.47|15495.42|15375.42|15496.56|15376.56|15495.42|15375.42|9
1650384960000|2022-04-19 16:16:00|15495.35|15375.35|15495.74|15375.74|15495.74|15375.74|15495.25|15375.25|9
1650384970000|2022-04-19 16:16:10|15495.95|15375.95|15494.9|15374.9|15496.69|15376.69|15494.9|15374.9|9
1650384980000|2022-04-19 16:16:20|15494.85|15374.85|15493.45|15373.45|15494.85|15374.85|15493.37|15373.37|10
1650384990000|2022-04-19 16:16:30|15493.49|15373.49|15495.58|15375.58|15495.58|15375.58|15493.49|15373.49|10
1650385000000|2022-04-19 16:16:40|15495.48|15375.48|15497.1|15377.1|15497.1|15377.1|15495.47|15375.47|9
1650385010000|2022-04-19 16:16:50|15497.12|15377.12|15497.63|15377.63|15497.9|15377.9|15497.03|15377.03|9
1650385020000|2022-04-19 16:17:00|15497.69|15377.69|15498.77|15378.77|15498.77|15378.77|15497.69|15377.69|10
1650385030000|2022-04-19 16:17:10|15498.76|15378.76|15497.69|15377.69|15498.76|15378.76|15497.69|15377.69|9
1650385040000|2022-04-19 16:17:20|15496.88|15376.88|15496.03|15376.03|15496.96|15376.96|15496.03|15376.03|10
1650385050000|2022-04-19 16:17:30|15495.27|15375.27|15492.7|15372.7|15495.27|15375.27|15492.7|15372.7|9
1650385060000|2022-04-19 16:17:40|15492.5|15372.5|15487.37|15367.37|15492.5|15372.5|15487.37|15367.37|10
1650385070000|2022-04-19 16:17:50|15487.05|15367.05|15484.58|15364.58|15487.14|15367.14|15484.43|15364.43|10
1650385080000|2022-04-19 16:18:00|15484.6|15364.6|15485.78|15365.78|15486.03|15366.03|15484.58|15364.58|10
1650385090000|2022-04-19 16:18:10|15485.93|15365.93|15487.34|15367.34|15487.34|15367.34|15485.93|15365.93|10
1650385100000|2022-04-19 16:18:20|15487.63|15367.63|15490.73|15370.73|15490.73|15370.73|15487.63|15367.63|10
1650385110000|2022-04-19 16:18:30|15490.89|15370.89|15495.84|15375.84|15495.84|15375.84|15490.89|15370.89|10
1650385120000|2022-04-19 16:18:40|15496.37|15376.37|15500.98|15380.98|15500.98|15380.98|15496.37|15376.37|10
1650385130000|2022-04-19 16:18:50|15500.73|15380.73|15502.58|15382.58|15502.58|15382.58|15500.73|15380.73|10
1650385140000|2022-04-19 16:19:00|15503.1|15383.1|15503.34|15383.34|15503.58|15383.58|15502.71|15382.71|10
1650385150000|2022-04-19 16:19:10|15503.95|15383.95|15504.06|15384.06|15504.23|15384.23|15503.52|15383.52|10
1650385160000|2022-04-19 16:19:20|15504.04|15384.04|15508.46|15388.46|15508.46|15388.46|15503.98|15383.98|10
1650385170000|2022-04-19 16:19:30|15507.35|15387.35|15509.69|15389.69|15509.72|15389.72|15507.35|15387.35|10
1650385180000|2022-04-19 16:19:40|15510.32|15390.32|15510.08|15390.08|15510.57|15390.57|15509.21|15389.21|10
1650385190000|2022-04-19 16:19:50|15509.73|15389.73|15510.67|15390.67|15510.72|15390.72|15509.35|15389.35|10
1650385200000|2022-04-19 16:20:00|15510.1|15390.1|15512.62|15392.62|15512.62|15392.62|15510.1|15390.1|10
1650385210000|2022-04-19 16:20:10|15512.66|15392.66|15512.17|15392.17|15512.66|15392.66|15512.1|15392.1|9
1650385220000|2022-04-19 16:20:20|15511.96|15391.96|15511.52|15391.52|15512.69|15392.69|15511.52|15391.52|10
1650385230000|2022-04-19 16:20:30|15511.97|15391.97|15512.84|15392.84|15513.35|15393.35|15511.48|15391.48|10
1650385240000|2022-04-19 16:20:40|15513.5|15393.5|15512.52|15392.52|15513.55|15393.55|15512.05|15392.05|10
1650385250000|2022-04-19 16:20:50|15512.27|15392.27|15512.19|15392.19|15512.65|15392.65|15512.19|15392.19|10
1650385260000|2022-04-19 16:21:00|15512.24|15392.24|15511.34|15391.34|15512.24|15392.24|15511.34|15391.34|10
1650385270000|2022-04-19 16:21:10|15511.76|15391.76|15513.04|15393.04|15513.06|15393.06|15511.62|15391.62|10
1650385280000|2022-04-19 16:21:20|15513|15393|15513.95|15393.95|15514.81|15394.81|15512.95|15392.95|9
1650385290000|2022-04-19 16:21:30|15514.5|15394.5|15515.76|15395.76|15515.76|15395.76|15514.48|15394.48|9
1650385300000|2022-04-19 16:21:40|15516.48|15396.48|15515.69|15395.69|15516.64|15396.64|15515.57|15395.57|10
1650385310000|2022-04-19 16:21:50|15515.71|15395.71|15517.27|15397.27|15517.27|15397.27|15515.71|15395.71|9
1650385320000|2022-04-19 16:22:00|15517.79|15397.79|15521.91|15401.91|15521.91|15401.91|15517.79|15397.79|10
1650385330000|2022-04-19 16:22:10|15522.02|15402.02|15523.16|15403.16|15523.45|15403.45|15521.78|15401.78|7
1650385340000|2022-04-19 16:22:20|15522.94|15402.94|15522.45|15402.45|15523.05|15403.05|15522.45|15402.45|9
1650385350000|2022-04-19 16:22:30|15522.72|15402.72|15523.84|15403.84|15523.84|15403.84|15522.6|15402.6|10
1650385360000|2022-04-19 16:22:40|15524.33|15404.33|15523.62|15403.62|15524.39|15404.39|15523.39|15403.39|10
1650385370000|2022-04-19 16:22:50|15523.52|15403.52|15524.31|15404.31|15524.61|15404.61|15523.52|15403.52|9
1650385380000|2022-04-19 16:23:00|15524.29|15404.29|15525.57|15405.57|15525.57|15405.57|15524.14|15404.14|9
1650385390000|2022-04-19 16:23:10|15526.01|15406.01|15526.95|15406.95|15527.05|15407.05|15526.01|15406.01|9
1650385400000|2022-04-19 16:23:20|15526.97|15406.97|15526.88|15406.88|15527.08|15407.08|15526.88|15406.88|7
1650385410000|2022-04-19 16:23:30|15526.84|15406.84|15524.96|15404.96|15526.84|15406.84|15524.96|15404.96|9
1650385420000|2022-04-19 16:23:40|15524.69|15404.69|15523.3|15403.3|15524.69|15404.69|15523.12|15403.12|10
1650385430000|2022-04-19 16:23:50|15523.39|15403.39|15523|15403|15523.46|15403.46|15522.69|15402.69|9
1650385440000|2022-04-19 16:24:00|15522.89|15402.89|15522.26|15402.26|15522.89|15402.89|15522.1|15402.1|9
1650385450000|2022-04-19 16:24:10|15521.58|15401.58|15519.84|15399.84|15521.58|15401.58|15519.84|15399.84|10
1650385460000|2022-04-19 16:24:20|15519.95|15399.95|15519.23|15399.23|15519.95|15399.95|15518.81|15398.81|10
1650385470000|2022-04-19 16:24:30|15518.99|15398.99|15516.81|15396.81|15519.15|15399.15|15516.81|15396.81|10
1650385480000|2022-04-19 16:24:40|15516.6|15396.6|15514.62|15394.62|15516.6|15396.6|15514.62|15394.62|9
1650385490000|2022-04-19 16:24:50|15514.72|15394.72|15512.26|15392.26|15514.73|15394.73|15512.26|15392.26|10
1650385500000|2022-04-19 16:25:00|15511.69|15391.69|15509.3|15389.3|15511.69|15391.69|15509.3|15389.3|10
1650385510000|2022-04-19 16:25:10|15508.8|15388.8|15509.94|15389.94|15510.29|15390.29|15508.8|15388.8|10
1650385520000|2022-04-19 16:25:20|15510.49|15390.49|15509.62|15389.62|15510.49|15390.49|15509.57|15389.57|10
1650385530000|2022-04-19 16:25:30|15509.63|15389.63|15509.74|15389.74|15510.12|15390.12|15509.63|15389.63|9
1650385540000|2022-04-19 16:25:40|15509.79|15389.79|15510.16|15390.16|15510.16|15390.16|15508.32|15388.32|10
1650385550000|2022-04-19 16:25:50|15510.1|15390.1|15510.37|15390.37|15510.5|15390.5|15509.91|15389.91|10
1650385560000|2022-04-19 16:26:00|15510.22|15390.22|15512.24|15392.24|15512.24|15392.24|15510.22|15390.22|10
1650385570000|2022-04-19 16:26:10|15512.01|15392.01|15511.82|15391.82|15512.06|15392.06|15511.53|15391.53|9
1650385580000|2022-04-19 16:26:20|15511.83|15391.83|15512.61|15392.61|15512.62|15392.62|15511.8|15391.8|10
1650385590000|2022-04-19 16:26:30|15512.76|15392.76|15513.51|15393.51|15513.51|15393.51|15512.63|15392.63|10
1650385600000|2022-04-19 16:26:40|15513.75|15393.75|15514.84|15394.84|15515.22|15395.22|15513.75|15393.75|9
1650385610000|2022-04-19 16:26:50|15514.87|15394.87|15515.25|15395.25|15515.63|15395.63|15514.87|15394.87|10
1650385620000|2022-04-19 16:27:00|15515.04|15395.04|15514.76|15394.76|15515.49|15395.49|15514.72|15394.72|9
1650385630000|2022-04-19 16:27:10|15514.73|15394.73|15512.78|15392.78|15514.73|15394.73|15512.78|15392.78|10
1650385640000|2022-04-19 16:27:20|15512.67|15392.67|15511|15391|15512.67|15392.67|15511|15391|10
1650385650000|2022-04-19 16:27:30|15510.9|15390.9|15512.03|15392.03|15512.03|15392.03|15510.68|15390.68|9
1650385660000|2022-04-19 16:27:40|15512.12|15392.12|15511.55|15391.55|15512.12|15392.12|15511.34|15391.34|9
1650385670000|2022-04-19 16:27:50|15511.51|15391.51|15511.01|15391.01|15511.83|15391.83|15510.7|15390.7|10
1650385680000|2022-04-19 16:28:00|15511.23|15391.23|15511.57|15391.57|15511.85|15391.85|15511.03|15391.03|10
1650385690000|2022-04-19 16:28:10|15511.37|15391.37|15508.56|15388.56|15511.52|15391.52|15508.56|15388.56|10
1650385700000|2022-04-19 16:28:20|15508.49|15388.49|15505.27|15385.27|15508.49|15388.49|15505.27|15385.27|10
1650385710000|2022-04-19 16:28:30|15505.33|15385.33|15505.46|15385.46|15505.6|15385.6|15505.33|15385.33|10
1650385720000|2022-04-19 16:28:40|15505.23|15385.23|15506.84|15386.84|15506.84|15386.84|15504.56|15384.56|10
1650385730000|2022-04-19 16:28:50|15507.47|15387.47|15513.43|15393.43|15513.43|15393.43|15507.47|15387.47|10
1650385740000|2022-04-19 16:29:00|15513.67|15393.67|15513.66|15393.66|15514.05|15394.05|15512.76|15392.76|10
1650385750000|2022-04-19 16:29:10|15513.54|15393.54|15510.13|15390.13|15513.54|15393.54|15510.13|15390.13|10
1650385760000|2022-04-19 16:29:20|15509.91|15389.91|15506.84|15386.84|15509.91|15389.91|15506.84|15386.84|10
1650385770000|2022-04-19 16:29:30|15506.49|15386.49|15506.01|15386.01|15506.49|15386.49|15505.85|15385.85|9
1650385780000|2022-04-19 16:29:40|15506.4|15386.4|15506.08|15386.08|15506.56|15386.56|15505.83|15385.83|10
1650385790000|2022-04-19 16:29:50|15506.02|15386.02|15502.88|15382.88|15506.02|15386.02|15502.88|15382.88|10
1650385800000|2022-04-19 16:30:00|15502.54|15382.54|15503.86|15383.86|15503.86|15383.86|15502.32|15382.32|10
1650385810000|2022-04-19 16:30:10|15504.43|15384.43|15507.45|15387.45|15507.45|15387.45|15504.43|15384.43|10
1650385820000|2022-04-19 16:30:20|15507.55|15387.55|15508.43|15388.43|15509.04|15389.04|15507.55|15387.55|10
1650385830000|2022-04-19 16:30:30|15508.47|15388.47|15506.74|15386.74|15508.47|15388.47|15506.74|15386.74|10
1650385840000|2022-04-19 16:30:40|15506.72|15386.72|15505.42|15385.42|15506.72|15386.72|15505.42|15385.42|10
1650385850000|2022-04-19 16:30:50|15505.36|15385.36|15504.46|15384.46|15505.36|15385.36|15504.46|15384.46|9
1650385860000|2022-04-19 16:31:00|15504.21|15384.21|15503.07|15383.07|15504.35|15384.35|15503.04|15383.04|10
1650385870000|2022-04-19 16:31:10|15501.65|15381.65|15500.05|15380.05|15501.65|15381.65|15499.87|15379.87|9
1650385880000|2022-04-19 16:31:20|15500.17|15380.17|15501.95|15381.95|15502.08|15382.08|15499.9|15379.9|10
1650385890000|2022-04-19 16:31:30|15502.08|15382.08|15501.22|15381.22|15502.18|15382.18|15501.22|15381.22|10
1650385900000|2022-04-19 16:31:40|15500.98|15380.98|15500.19|15380.19|15501.03|15381.03|15500.12|15380.12|9
1650385910000|2022-04-19 16:31:50|15500.4|15380.4|15500.16|15380.16|15500.54|15380.54|15500.14|15380.14|9
1650385920000|2022-04-19 16:32:00|15500.1|15380.1|15499.21|15379.21|15500.1|15380.1|15499.21|15379.21|10
1650385930000|2022-04-19 16:32:10|15498.9|15378.9|15498.4|15378.4|15498.9|15378.9|15498.38|15378.38|10
1650385940000|2022-04-19 16:32:20|15498.34|15378.34|15497.67|15377.67|15498.34|15378.34|15497.67|15377.67|10
1650385950000|2022-04-19 16:32:30|15497.29|15377.29|15497.01|15377.01|15498.05|15378.05|15497.01|15377.01|10
1650385960000|2022-04-19 16:32:40|15496.77|15376.77|15496.43|15376.43|15496.77|15376.77|15496.08|15376.08|9
1650385970000|2022-04-19 16:32:50|15496.34|15376.34|15494.6|15374.6|15496.45|15376.45|15494.6|15374.6|10
1650385980000|2022-04-19 16:33:00|15494.66|15374.66|15496.41|15376.41|15496.41|15376.41|15494.66|15374.66|10
1650385990000|2022-04-19 16:33:10|15496.19|15376.19|15496.07|15376.07|15496.67|15376.67|15496.07|15376.07|10
1650386000000|2022-04-19 16:33:20|15496.45|15376.45|15495.91|15375.91|15496.54|15376.54|15495.91|15375.91|8
1650386010000|2022-04-19 16:33:30|15496|15376|15494.94|15374.94|15496|15376|15494.94|15374.94|10
1650386020000|2022-04-19 16:33:40|15495.22|15375.22|15493.86|15373.86|15495.22|15375.22|15493.86|15373.86|8
1650386030000|2022-04-19 16:33:50|15493.77|15373.77|15492.7|15372.7|15493.78|15373.78|15492.7|15372.7|10
1650386040000|2022-04-19 16:34:00|15492.57|15372.57|15494.58|15374.58|15494.93|15374.93|15492.57|15372.57|10
1650386050000|2022-04-19 16:34:10|15495.24|15375.24|15495.06|15375.06|15496.26|15376.26|15495.06|15375.06|10
1650386060000|2022-04-19 16:34:20|15494.82|15374.82|15494.88|15374.88|15494.88|15374.88|15494.32|15374.32|10
1650386070000|2022-04-19 16:34:30|15494.75|15374.75|15494.81|15374.81|15494.92|15374.92|15494.45|15374.45|10
1650386080000|2022-04-19 16:34:40|15494.71|15374.71|15495.41|15375.41|15495.53|15375.53|15494.69|15374.69|9
1650386090000|2022-04-19 16:34:50|15495.26|15375.26|15495.81|15375.81|15495.93|15375.93|15495.19|15375.19|10
1650386100000|2022-04-19 16:35:00|15495.69|15375.69|15497.7|15377.7|15497.7|15377.7|15495.69|15375.69|10
1650386110000|2022-04-19 16:35:10|15497.68|15377.68|15498.06|15378.06|15498.36|15378.36|15497.68|15377.68|8
1650386120000|2022-04-19 16:35:20|15497.82|15377.82|15497.99|15377.99|15497.99|15377.99|15497.46|15377.46|9
1650386130000|2022-04-19 16:35:30|15497.87|15377.87|15496.46|15376.46|15497.87|15377.87|15496.46|15376.46|10
1650386140000|2022-04-19 16:35:40|15496.27|15376.27|15494.33|15374.33|15496.27|15376.27|15494.33|15374.33|10
1650386150000|2022-04-19 16:35:50|15494.29|15374.29|15494.41|15374.41|15494.55|15374.55|15494.11|15374.11|9
1650386160000|2022-04-19 16:36:00|15494.45|15374.45|15495.41|15375.41|15495.41|15375.41|15494.45|15374.45|10
1650386170000|2022-04-19 16:36:10|15495.63|15375.63|15494.48|15374.48|15495.77|15375.77|15494.45|15374.45|10
1650386180000|2022-04-19 16:36:20|15493.95|15373.95|15492.95|15372.95|15493.95|15373.95|15492.43|15372.43|10
1650386190000|2022-04-19 16:36:30|15492.86|15372.86|15492.57|15372.57|15492.86|15372.86|15492.57|15372.57|9
1650386200000|2022-04-19 16:36:40|15492.52|15372.52|15490.24|15370.24|15492.57|15372.57|15490.24|15370.24|9
1650386210000|2022-04-19 16:36:50|15490.06|15370.06|15488.9|15368.9|15490.07|15370.07|15488.37|15368.37|10
1650386220000|2022-04-19 16:37:00|15489.06|15369.06|15486.8|15366.8|15489.09|15369.09|15486.8|15366.8|9
1650386230000|2022-04-19 16:37:10|15486.72|15366.72|15486.56|15366.56|15486.87|15366.87|15486.56|15366.56|9
1650386240000|2022-04-19 16:37:20|15486.58|15366.58|15482.85|15362.85|15486.58|15366.58|15482.85|15362.85|10
1650386250000|2022-04-19 16:37:30|15482.89|15362.89|15474.31|15354.31|15482.89|15362.89|15474.31|15354.31|10
1650386260000|2022-04-19 16:37:40|15471.64|15351.64|15467.19|15347.19|15471.64|15351.64|15467.09|15347.09|9
1650386270000|2022-04-19 16:37:50|15467.17|15347.17|15465.11|15345.11|15467.17|15347.17|15465.11|15345.11|9
1650386280000|2022-04-19 16:38:00|15464.47|15344.47|15461.5|15341.5|15464.47|15344.47|15461.35|15341.35|10
1650386290000|2022-04-19 16:38:10|15461.72|15341.72|15460.25|15340.25|15461.72|15341.72|15460.25|15340.25|10
1650386300000|2022-04-19 16:38:20|15460.01|15340.01|15451.3|15331.3|15460.01|15340.01|15451.3|15331.3|10
1650386310000|2022-04-19 16:38:30|15447.48|15327.48|15430|15310|15447.48|15327.48|15430|15310|10
1650386320000|2022-04-19 16:38:40|15430.04|15310.04|15427.56|15307.56|15430.39|15310.39|15427.56|15307.56|10
1650386330000|2022-04-19 16:38:50|15427.26|15307.26|15426.21|15306.21|15427.26|15307.26|15425.82|15305.82|9
1650386340000|2022-04-19 16:39:00|15425.54|15305.54|15427.68|15307.68|15427.68|15307.68|15425.54|15305.54|10
1650386350000|2022-04-19 16:39:10|15427.24|15307.24|15432.09|15312.09|15432.09|15312.09|15427.24|15307.24|10
1650386360000|2022-04-19 16:39:20|15433.13|15313.13|15434.77|15314.77|15434.77|15314.77|15433.13|15313.13|10
1650386370000|2022-04-19 16:39:30|15434.15|15314.15|15434.36|15314.36|15435.94|15315.94|15434.02|15314.02|10
1650386380000|2022-04-19 16:39:40|15432.98|15312.98|15422.81|15302.81|15432.98|15312.98|15422.81|15302.81|9
1650386390000|2022-04-19 16:39:50|15418.63|15298.63|15418.92|15298.92|15418.92|15298.92|15417.36|15297.36|10
1650386400000|2022-04-19 16:40:00|15419.29|15299.29|15419.72|15299.72|15419.94|15299.94|15418.53|15298.53|10
1650386410000|2022-04-19 16:40:10|15419.96|15299.96|15422.82|15302.82|15423.2|15303.2|15419.96|15299.96|10
1650386420000|2022-04-19 16:40:20|15422.06|15302.06|15421.96|15301.96|15422.54|15302.54|15421.48|15301.48|10
1650386430000|2022-04-19 16:40:30|15422.98|15302.98|15419.39|15299.39|15422.98|15302.98|15417.55|15297.55|10
1650386440000|2022-04-19 16:40:40|15418.39|15298.39|15418.05|15298.05|15419.2|15299.2|15418.05|15298.05|10
1650386450000|2022-04-19 16:40:50|15418.06|15298.06|15415.99|15295.99|15418.08|15298.08|15415.99|15295.99|10
1650386460000|2022-04-19 16:41:00|15416.27|15296.27|15414.44|15294.44|15416.27|15296.27|15414.44|15294.44|10
1650386470000|2022-04-19 16:41:10|15414.68|15294.68|15413.25|15293.25|15414.8|15294.8|15413.25|15293.25|10
1650386480000|2022-04-19 16:41:20|15412.78|15292.78|15407.3|15287.3|15412.78|15292.78|15407.3|15287.3|9
1650386490000|2022-04-19 16:41:30|15407.01|15287.01|15405.76|15285.76|15407.5|15287.5|15405.76|15285.76|9
1650386500000|2022-04-19 16:41:40|15405.25|15285.25|15405|15285|15405.6|15285.6|15404.9|15284.9|10
1650386510000|2022-04-19 16:41:50|15404.86|15284.86|15400.26|15280.26|15405.08|15285.08|15400.26|15280.26|10
1650386520000|2022-04-19 16:42:00|15399.98|15279.98|15399.49|15279.49|15400.27|15280.27|15399.43|15279.43|10
1650386530000|2022-04-19 16:42:10|15399.5|15279.5|15398.08|15278.08|15399.5|15279.5|15397.56|15277.56|10
1650386540000|2022-04-19 16:42:20|15398.38|15278.38|15396.09|15276.09|15398.38|15278.38|15396.01|15276.01|10
1650386550000|2022-04-19 16:42:30|15395.23|15275.23|15391.39|15271.39|15395.23|15275.23|15391|15271|10
1650386560000|2022-04-19 16:42:40|15391.31|15271.31|15393.28|15273.28|15393.28|15273.28|15391.31|15271.31|10
1650386570000|2022-04-19 16:42:50|15393.03|15273.03|15393.21|15273.21|15393.61|15273.61|15392.7|15272.7|10
1650386580000|2022-04-19 16:43:00|15393.18|15273.18|15395.84|15275.84|15395.84|15275.84|15392.92|15272.92|10
1650386590000|2022-04-19 16:43:10|15396.02|15276.02|15396.08|15276.08|15396.66|15276.66|15395.66|15275.66|10
1650386600000|2022-04-19 16:43:20|15396.01|15276.01|15396.65|15276.65|15397.47|15277.47|15395.79|15275.79|10
1650386610000|2022-04-19 16:43:30|15396.37|15276.37|15395.48|15275.48|15396.37|15276.37|15395.48|15275.48|10
1650386620000|2022-04-19 16:43:40|15395.56|15275.56|15392.77|15272.77|15395.56|15275.56|15392.46|15272.46|9
1650386630000|2022-04-19 16:43:50|15392.29|15272.29|15392.71|15272.71|15392.71|15272.71|15392.08|15272.08|10
1650386640000|2022-04-19 16:44:00|15392.95|15272.95|15396.93|15276.93|15396.93|15276.93|15392.95|15272.95|10
1650386650000|2022-04-19 16:44:10|15397.45|15277.45|15399.76|15279.76|15400.29|15280.29|15397.45|15277.45|9
1650386660000|2022-04-19 16:44:20|15400.67|15280.67|15407.48|15287.48|15407.48|15287.48|15400.67|15280.67|10
1650386670000|2022-04-19 16:44:30|15407.51|15287.51|15409.78|15289.78|15410.2|15290.2|15407.51|15287.51|10
1650386680000|2022-04-19 16:44:40|15409.77|15289.77|15411.32|15291.32|15411.32|15291.32|15409.39|15289.39|10
1650386690000|2022-04-19 16:44:50|15410.73|15290.73|15410|15290|15411.44|15291.44|15410|15290|10
1650386700000|2022-04-19 16:45:00|15409.65|15289.65|15409.82|15289.82|15409.82|15289.82|15408.72|15288.72|10
1650386710000|2022-04-19 16:45:10|15409.21|15289.21|15410.86|15290.86|15411.33|15291.33|15409.21|15289.21|9
1650386720000|2022-04-19 16:45:20|15410.02|15290.02|15407.42|15287.42|15410.54|15290.54|15407.42|15287.42|10
1650386730000|2022-04-19 16:45:30|15407.05|15287.05|15404.2|15284.2|15407.05|15287.05|15404.2|15284.2|10
1650386740000|2022-04-19 16:45:40|15404.17|15284.17|15402.41|15282.41|15404.17|15284.17|15402.38|15282.38|10
1650386750000|2022-04-19 16:45:50|15402.68|15282.68|15401.45|15281.45|15402.68|15282.68|15401.28|15281.28|10
1650386760000|2022-04-19 16:46:00|15401.08|15281.08|15399.81|15279.81|15401.08|15281.08|15399.41|15279.41|10
1650386770000|2022-04-19 16:46:10|15399.95|15279.95|15401.21|15281.21|15401.21|15281.21|15399.72|15279.72|10
1650386780000|2022-04-19 16:46:20|15402.17|15282.17|15406.31|15286.31|15406.88|15286.88|15402.09|15282.09|10
1650386790000|2022-04-19 16:46:30|15406.48|15286.48|15409.14|15289.14|15409.14|15289.14|15406.48|15286.48|10
1650386800000|2022-04-19 16:46:40|15409.63|15289.63|15412.27|15292.27|15412.27|15292.27|15409.28|15289.28|10
1650386810000|2022-04-19 16:46:50|15413.4|15293.4|15417.05|15297.05|15417.05|15297.05|15413.4|15293.4|10
1650386820000|2022-04-19 16:47:00|15417.37|15297.37|15419.49|15299.49|15419.53|15299.53|15417.37|15297.37|10
1650386830000|2022-04-19 16:47:10|15419.67|15299.67|15420.2|15300.2|15420.2|15300.2|15418.93|15298.93|10
1650386840000|2022-04-19 16:47:20|15420.37|15300.37|15419.47|15299.47|15420.46|15300.46|15419.47|15299.47|10
1650386850000|2022-04-19 16:47:30|15419.77|15299.77|15418.07|15298.07|15420.44|15300.44|15417.68|15297.68|10
1650386860000|2022-04-19 16:47:40|15417.27|15297.27|15417.84|15297.84|15418.39|15298.39|15417.26|15297.26|9
1650386870000|2022-04-19 16:47:50|15417.41|15297.41|15418.44|15298.44|15418.98|15298.98|15417.41|15297.41|10
1650386880000|2022-04-19 16:48:00|15418.98|15298.98|15420.14|15300.14|15420.32|15300.32|15418.54|15298.54|10
1650386890000|2022-04-19 16:48:10|15420.31|15300.31|15421.95|15301.95|15422.62|15302.62|15420.31|15300.31|9
1650386900000|2022-04-19 16:48:20|15422.69|15302.69|15422.68|15302.68|15423.44|15303.44|15422.47|15302.47|9
1650386910000|2022-04-19 16:48:30|15423.29|15303.29|15423.54|15303.54|15423.54|15303.54|15422.59|15302.59|10
1650386920000|2022-04-19 16:48:40|15424.08|15304.08|15424.69|15304.69|15425.3|15305.3|15423.66|15303.66|9
1650386930000|2022-04-19 16:48:50|15424.85|15304.85|15425.31|15305.31|15425.36|15305.36|15424.85|15304.85|10
1650386940000|2022-04-19 16:49:00|15425.77|15305.77|15426.43|15306.43|15426.91|15306.91|15425.72|15305.72|10
1650386950000|2022-04-19 16:49:10|15426.06|15306.06|15425.64|15305.64|15426.55|15306.55|15425.64|15305.64|10
1650386960000|2022-04-19 16:49:20|15426.06|15306.06|15428.48|15308.48|15428.48|15308.48|15426.06|15306.06|8
1650386970000|2022-04-19 16:49:30|15427.41|15307.41|15431.06|15311.06|15431.18|15311.18|15427.41|15307.41|10
1650386980000|2022-04-19 16:49:40|15431.89|15311.89|15432.32|15312.32|15433.89|15313.89|15431.16|15311.16|10
1650386990000|2022-04-19 16:49:50|15434.16|15314.16|15434.57|15314.57|15435.26|15315.26|15432.84|15312.84|10
1650387000000|2022-04-19 16:50:00|15434.4|15314.4|15435.05|15315.05|15435.34|15315.34|15434.13|15314.13|10
1650387010000|2022-04-19 16:50:10|15435.79|15315.79|15438.44|15318.44|15438.44|15318.44|15435.25|15315.25|10
1650387020000|2022-04-19 16:50:20|15438.73|15318.73|15438.45|15318.45|15439.69|15319.69|15438.45|15318.45|10
1650387030000|2022-04-19 16:50:30|15438.48|15318.48|15437.68|15317.68|15438.7|15318.7|15437.68|15317.68|10
1650387040000|2022-04-19 16:50:40|15437.53|15317.53|15436.99|15316.99|15437.53|15317.53|15436.99|15316.99|10
1650387050000|2022-04-19 16:50:50|15437.25|15317.25|15437.7|15317.7|15437.7|15317.7|15436.66|15316.66|9
1650387060000|2022-04-19 16:51:00|15438.05|15318.05|15440.29|15320.29|15440.29|15320.29|15438.05|15318.05|10
1650387070000|2022-04-19 16:51:10|15440.21|15320.21|15440.21|15320.21|15440.6|15320.6|15439.63|15319.63|10
1650387080000|2022-04-19 16:51:20|15439.47|15319.47|15440.54|15320.54|15440.73|15320.73|15439.47|15319.47|10
1650387090000|2022-04-19 16:51:30|15440.9|15320.9|15441.94|15321.94|15441.94|15321.94|15440.82|15320.82|10
1650387100000|2022-04-19 16:51:40|15441.72|15321.72|15441.93|15321.93|15442.29|15322.29|15441.72|15321.72|9
1650387110000|2022-04-19 16:51:50|15441.9|15321.9|15442.2|15322.2|15442.2|15322.2|15441.67|15321.67|10
1650387120000|2022-04-19 16:52:00|15442.11|15322.11|15442.75|15322.75|15442.75|15322.75|15442.11|15322.11|9
1650387130000|2022-04-19 16:52:10|15442.74|15322.74|15443.97|15323.97|15443.97|15323.97|15442.74|15322.74|9
1650387140000|2022-04-19 16:52:20|15444.26|15324.26|15443.99|15323.99|15444.41|15324.41|15443.77|15323.77|10
1650387150000|2022-04-19 16:52:30|15443.9|15323.9|15444.02|15324.02|15444.1|15324.1|15443.63|15323.63|10
1650387160000|2022-04-19 16:52:40|15443.97|15323.97|15446.12|15326.12|15446.17|15326.17|15443.97|15323.97|10
1650387170000|2022-04-19 16:52:50|15445.87|15325.87|15445.21|15325.21|15445.87|15325.87|15445.13|15325.13|9
1650387180000|2022-04-19 16:53:00|15445.49|15325.49|15443.97|15323.97|15445.49|15325.49|15443.97|15323.97|10
1650387190000|2022-04-19 16:53:10|15443.98|15323.98|15443.6|15323.6|15443.98|15323.98|15443.29|15323.29|9
1650387200000|2022-04-19 16:53:20|15443.53|15323.53|15444.24|15324.24|15444.62|15324.62|15443.47|15323.47|9
1650387210000|2022-04-19 16:53:30|15444.29|15324.29|15448.16|15328.16|15448.16|15328.16|15444.29|15324.29|10
1650387220000|2022-04-19 16:53:40|15448.54|15328.54|15449.59|15329.59|15450|15330|15448.49|15328.49|9
1650387230000|2022-04-19 16:53:50|15449.75|15329.75|15450.85|15330.85|15450.88|15330.88|15449.75|15329.75|9
1650387240000|2022-04-19 16:54:00|15451.4|15331.4|15451.82|15331.82|15451.85|15331.85|15451.3|15331.3|10
1650387250000|2022-04-19 16:54:10|15451.93|15331.93|15452.34|15332.34|15452.65|15332.65|15451.93|15331.93|9
1650387260000|2022-04-19 16:54:20|15452.33|15332.33|15450.39|15330.39|15452.33|15332.33|15450.39|15330.39|10
1650387270000|2022-04-19 16:54:30|15449.75|15329.75|15446.87|15326.87|15449.75|15329.75|15446.76|15326.76|10
1650387280000|2022-04-19 16:54:40|15446.58|15326.58|15447.31|15327.31|15447.31|15327.31|15446.45|15326.45|10
1650387290000|2022-04-19 16:54:50|15446.97|15326.97|15448.45|15328.45|15448.45|15328.45|15446.74|15326.74|10
1650387300000|2022-04-19 16:55:00|15449.07|15329.07|15449.07|15329.07|15449.26|15329.26|15448.48|15328.48|9
1650387310000|2022-04-19 16:55:10|15449.02|15329.02|15449.95|15329.95|15450.09|15330.09|15449.02|15329.02|10
1650387320000|2022-04-19 16:55:20|15449.91|15329.91|15450.1|15330.1|15450.26|15330.26|15449.83|15329.83|10
1650387330000|2022-04-19 16:55:30|15449.75|15329.75|15447.77|15327.77|15450|15330|15447.77|15327.77|10
1650387340000|2022-04-19 16:55:40|15447.49|15327.49|15445.21|15325.21|15447.49|15327.49|15445.17|15325.17|10
1650387350000|2022-04-19 16:55:50|15444.8|15324.8|15444.18|15324.18|15444.87|15324.87|15444.18|15324.18|8
1650387360000|2022-04-19 16:56:00|15444.15|15324.15|15443.07|15323.07|15444.16|15324.16|15443.07|15323.07|10
1650387370000|2022-04-19 16:56:10|15443.05|15323.05|15443.21|15323.21|15443.21|15323.21|15442.91|15322.91|10
1650387380000|2022-04-19 16:56:20|15443.27|15323.27|15442.94|15322.94|15443.39|15323.39|15442.89|15322.89|10
1650387390000|2022-04-19 16:56:30|15442.91|15322.91|15442.16|15322.16|15442.91|15322.91|15442.16|15322.16|10
1650387400000|2022-04-19 16:56:40|15442.1|15322.1|15440.41|15320.41|15442.1|15322.1|15440.41|15320.41|10
1650387410000|2022-04-19 16:56:50|15440.31|15320.31|15437.54|15317.54|15440.31|15320.31|15437.54|15317.54|9
1650387420000|2022-04-19 16:57:00|15437.37|15317.37|15436.14|15316.14|15437.37|15317.37|15436.14|15316.14|9
1650387430000|2022-04-19 16:57:10|15436.09|15316.09|15430.85|15310.85|15436.33|15316.33|15430.85|15310.85|10
1650387440000|2022-04-19 16:57:20|15430.57|15310.57|15430.42|15310.42|15430.57|15310.57|15428.85|15308.85|10
1650387450000|2022-04-19 16:57:30|15430.45|15310.45|15429.92|15309.92|15431.47|15311.47|15429.92|15309.92|10
1650387460000|2022-04-19 16:57:40|15429.96|15309.96|15428.55|15308.55|15429.97|15309.97|15427.93|15307.93|10
1650387470000|2022-04-19 16:57:50|15428|15308|15425.38|15305.38|15428.39|15308.39|15425.38|15305.38|10
1650387480000|2022-04-19 16:58:00|15425.2|15305.2|15423.55|15303.55|15425.2|15305.2|15423.55|15303.55|10
1650387490000|2022-04-19 16:58:10|15423.52|15303.52|15423.2|15303.2|15423.61|15303.61|15422.6|15302.6|10
1650387500000|2022-04-19 16:58:20|15422.75|15302.75|15422.92|15302.92|15423.26|15303.26|15422.59|15302.59|10
1650387510000|2022-04-19 16:58:30|15422.7|15302.7|15423.49|15303.49|15423.61|15303.61|15422.25|15302.25|10
1650387520000|2022-04-19 16:58:40|15423.45|15303.45|15427.52|15307.52|15427.52|15307.52|15423.45|15303.45|10
1650387530000|2022-04-19 16:58:50|15427.28|15307.28|15430.22|15310.22|15430.37|15310.37|15426.75|15306.75|10
1650387540000|2022-04-19 16:59:00|15429.89|15309.89|15430.74|15310.74|15431.08|15311.08|15429.89|15309.89|10
1650387550000|2022-04-19 16:59:10|15430.93|15310.93|15431.73|15311.73|15432.52|15312.52|15430.41|15310.41|10
1650387560000|2022-04-19 16:59:20|15432.27|15312.27|15434.97|15314.97|15434.97|15314.97|15432.27|15312.27|10
1650387570000|2022-04-19 16:59:30|15435.08|15315.08|15433.88|15313.88|15435.12|15315.12|15433.6|15313.6|10
1650387580000|2022-04-19 16:59:40|15433.49|15313.49|15433.1|15313.1|15434.43|15314.43|15433.1|15313.1|10
1650387590000|2022-04-19 16:59:50|15433.05|15313.05|15432.76|15312.76|15433.05|15313.05|15432.37|15312.37|10
1650387600000|2022-04-19 17:00:00|15432.84|15312.84|15433.2|15313.2|15433.27|15313.27|15432.73|15312.73|10
1650387610000|2022-04-19 17:00:10|15434.11|15314.11|15428.85|15308.85|15434.18|15314.18|15428.85|15308.85|10
1650387620000|2022-04-19 17:00:20|15428.56|15308.56|15427.74|15307.74|15428.95|15308.95|15427.5|15307.5|10
1650387630000|2022-04-19 17:00:30|15427.02|15307.02|15425.8|15305.8|15427.02|15307.02|15425.8|15305.8|10
1650387640000|2022-04-19 17:00:40|15425.62|15305.62|15426.39|15306.39|15426.39|15306.39|15424.89|15304.89|10
1650387650000|2022-04-19 17:00:50|15426.15|15306.15|15426.89|15306.89|15427.1|15307.1|15426.15|15306.15|9
1650387660000|2022-04-19 17:01:00|15426.94|15306.94|15428.57|15308.57|15428.7|15308.7|15426.86|15306.86|10
1650387670000|2022-04-19 17:01:10|15428.51|15308.51|15428.7|15308.7|15428.7|15308.7|15427.96|15307.96|10
1650387680000|2022-04-19 17:01:20|15429.14|15309.14|15430.44|15310.44|15430.56|15310.56|15429.14|15309.14|10
1650387690000|2022-04-19 17:01:30|15430.11|15310.11|15427.92|15307.92|15430.11|15310.11|15427.92|15307.92|10
1650387700000|2022-04-19 17:01:40|15427.86|15307.86|15426.46|15306.46|15427.86|15307.86|15426.44|15306.44|10
1650387710000|2022-04-19 17:01:50|15426.25|15306.25|15426.67|15306.67|15426.67|15306.67|15426.17|15306.17|8
1650387720000|2022-04-19 17:02:00|15426.89|15306.89|15426.68|15306.68|15426.89|15306.89|15425.94|15305.94|10
1650387730000|2022-04-19 17:02:10|15426.72|15306.72|15427.9|15307.9|15427.9|15307.9|15426.72|15306.72|9
1650387740000|2022-04-19 17:02:20|15427.95|15307.95|15428.59|15308.59|15428.59|15308.59|15427.95|15307.95|9
1650387750000|2022-04-19 17:02:30|15428.73|15308.73|15429.84|15309.84|15429.99|15309.99|15428.72|15308.72|9
1650387760000|2022-04-19 17:02:40|15429.98|15309.98|15429.89|15309.89|15430.19|15310.19|15429.89|15309.89|10
1650387770000|2022-04-19 17:02:50|15429.9|15309.9|15431.95|15311.95|15432.18|15312.18|15429.9|15309.9|10
1650387780000|2022-04-19 17:03:00|15432.14|15312.14|15432.21|15312.21|15432.44|15312.44|15432.08|15312.08|8
1650387790000|2022-04-19 17:03:10|15431.89|15311.89|15432.4|15312.4|15432.4|15312.4|15431.87|15311.87|10
1650387800000|2022-04-19 17:03:20|15432.3|15312.3|15432.88|15312.88|15433.04|15313.04|15432.3|15312.3|10
1650387810000|2022-04-19 17:03:30|15434.33|15314.33|15434.85|15314.85|15434.95|15314.95|15434.05|15314.05|10
1650387820000|2022-04-19 17:03:40|15435.06|15315.06|15434.98|15314.98|15435.06|15315.06|15434.76|15314.76|10
1650387830000|2022-04-19 17:03:50|15435.02|15315.02|15435.17|15315.17|15435.28|15315.28|15435.02|15315.02|9
1650387840000|2022-04-19 17:04:00|15435.27|15315.27|15435.08|15315.08|15435.44|15315.44|15435.08|15315.08|10
1650387850000|2022-04-19 17:04:10|15435.05|15315.05|15434.78|15314.78|15435.24|15315.24|15434.78|15314.78|8
1650387860000|2022-04-19 17:04:20|15434.62|15314.62|15433.97|15313.97|15434.62|15314.62|15433.97|15313.97|10
1650387870000|2022-04-19 17:04:30|15434.16|15314.16|15434.74|15314.74|15434.82|15314.82|15434.09|15314.09|10
1650387880000|2022-04-19 17:04:40|15434.63|15314.63|15435.03|15315.03|15435.36|15315.36|15434.28|15314.28|8
1650387890000|2022-04-19 17:04:50|15435.13|15315.13|15435.7|15315.7|15435.7|15315.7|15434.98|15314.98|10
1650387900000|2022-04-19 17:05:00|15435.57|15315.57|15435.4|15315.4|15435.9|15315.9|15435.4|15315.4|9
1650387910000|2022-04-19 17:05:10|15435.83|15315.83|15435.6|15315.6|15435.84|15315.84|15435.3|15315.3|10
1650387920000|2022-04-19 17:05:20|15434.83|15314.83|15433.73|15313.73|15434.83|15314.83|15433.61|15313.61|10
1650387930000|2022-04-19 17:05:30|15433.92|15313.92|15431.3|15311.3|15433.92|15313.92|15431.3|15311.3|10
1650387940000|2022-04-19 17:05:40|15431.11|15311.11|15430.78|15310.78|15431.18|15311.18|15430.59|15310.59|10
1650387950000|2022-04-19 17:05:50|15430.74|15310.74|15430.34|15310.34|15431.57|15311.57|15430.34|15310.34|10
1650387960000|2022-04-19 17:06:00|15430.54|15310.54|15433.25|15313.25|15433.25|15313.25|15430.54|15310.54|10
1650387970000|2022-04-19 17:06:10|15433.89|15313.89|15437.92|15317.92|15437.92|15317.92|15433.89|15313.89|10
1650387980000|2022-04-19 17:06:20|15438.05|15318.05|15435.91|15315.91|15438.14|15318.14|15435.91|15315.91|10
1650387990000|2022-04-19 17:06:30|15435.75|15315.75|15434.28|15314.28|15435.75|15315.75|15434.11|15314.11|10
1650388000000|2022-04-19 17:06:40|15434.11|15314.11|15433.32|15313.32|15434.19|15314.19|15433.18|15313.18|10
1650388010000|2022-04-19 17:06:50|15433.36|15313.36|15429.86|15309.86|15433.36|15313.36|15429.86|15309.86|10
1650388020000|2022-04-19 17:07:00|15429.72|15309.72|15426.04|15306.04|15429.72|15309.72|15426.04|15306.04|10
1650388030000|2022-04-19 17:07:10|15425.57|15305.57|15423.61|15303.61|15425.57|15305.57|15423.53|15303.53|9
1650388040000|2022-04-19 17:07:20|15423.17|15303.17|15420.42|15300.42|15423.17|15303.17|15420.32|15300.32|10
1650388050000|2022-04-19 17:07:30|15420.11|15300.11|15415.58|15295.58|15420.11|15300.11|15415.58|15295.58|10
1650388060000|2022-04-19 17:07:40|15414.78|15294.78|15411.94|15291.94|15414.78|15294.78|15411.4|15291.4|10
1650388070000|2022-04-19 17:07:50|15411.82|15291.82|15411.12|15291.12|15411.99|15291.99|15410.51|15290.51|10
1650388080000|2022-04-19 17:08:00|15411.27|15291.27|15410.33|15290.33|15411.27|15291.27|15410.32|15290.32|9
1650388090000|2022-04-19 17:08:10|15410.46|15290.46|15411.48|15291.48|15411.5|15291.5|15410.34|15290.34|10
1650388100000|2022-04-19 17:08:20|15411.79|15291.79|15415.16|15295.16|15415.16|15295.16|15411.79|15291.79|10
1650388110000|2022-04-19 17:08:30|15414.17|15294.17|15413.92|15293.92|15414.2|15294.2|15413.44|15293.44|10
1650388120000|2022-04-19 17:08:40|15414.01|15294.01|15413.92|15293.92|15414.46|15294.46|15413.78|15293.78|10
1650388130000|2022-04-19 17:08:50|15413.65|15293.65|15412.26|15292.26|15413.97|15293.97|15412.26|15292.26|9
1650388140000|2022-04-19 17:09:00|15412.27|15292.27|15411.34|15291.34|15412.27|15292.27|15411.34|15291.34|8
1650388150000|2022-04-19 17:09:10|15411.39|15291.39|15410.74|15290.74|15411.54|15291.54|15410.74|15290.74|10
1650388160000|2022-04-19 17:09:20|15410.67|15290.67|15409.7|15289.7|15410.83|15290.83|15409.5|15289.5|10
1650388170000|2022-04-19 17:09:30|15409.67|15289.67|15408.21|15288.21|15409.67|15289.67|15408.21|15288.21|10
1650388180000|2022-04-19 17:09:40|15408.08|15288.08|15404.03|15284.03|15408.08|15288.08|15404.03|15284.03|10
1650388190000|2022-04-19 17:09:50|15404.65|15284.65|15399.12|15279.12|15404.65|15284.65|15399.12|15279.12|10
1650388200000|2022-04-19 17:10:00|15398.88|15278.88|15396.55|15276.55|15398.88|15278.88|15396.51|15276.51|10
1650388210000|2022-04-19 17:10:10|15396.65|15276.65|15396.5|15276.5|15397.22|15277.22|15396.27|15276.27|9
1650388220000|2022-04-19 17:10:20|15396.4|15276.4|15395.87|15275.87|15397.4|15277.4|15395.53|15275.53|10
1650388230000|2022-04-19 17:10:30|15396.08|15276.08|15395.45|15275.45|15396.97|15276.97|15395.45|15275.45|10
1650388240000|2022-04-19 17:10:40|15395.87|15275.87|15395.63|15275.63|15396.02|15276.02|15395.54|15275.54|9
1650388250000|2022-04-19 17:10:50|15395.21|15275.21|15395.34|15275.34|15395.78|15275.78|15395.21|15275.21|10
1650388260000|2022-04-19 17:11:00|15395.42|15275.42|15394.39|15274.39|15395.42|15275.42|15394.39|15274.39|10
1650388270000|2022-04-19 17:11:10|15394.5|15274.5|15396.23|15276.23|15396.23|15276.23|15394.5|15274.5|10
1650388280000|2022-04-19 17:11:20|15395.26|15275.26|15396.36|15276.36|15396.64|15276.64|15395.23|15275.23|10
1650388290000|2022-04-19 17:11:30|15396.34|15276.34|15397.36|15277.36|15397.39|15277.39|15396.34|15276.34|10
1650388300000|2022-04-19 17:11:40|15397.38|15277.38|15396.43|15276.43|15397.61|15277.61|15396.36|15276.36|10
1650388310000|2022-04-19 17:11:50|15396.57|15276.57|15396.03|15276.03|15396.81|15276.81|15396.03|15276.03|10
1650388320000|2022-04-19 17:12:00|15395.53|15275.53|15395.19|15275.19|15396.09|15276.09|15394.59|15274.59|10
1650388330000|2022-04-19 17:12:10|15394.47|15274.47|15393.49|15273.49|15394.67|15274.67|15393.14|15273.14|10
1650388340000|2022-04-19 17:12:20|15393.31|15273.31|15394.15|15274.15|15394.15|15274.15|15393.31|15273.31|9
1650388350000|2022-04-19 17:12:30|15393.95|15273.95|15394.67|15274.67|15394.67|15274.67|15393.7|15273.7|10
1650388360000|2022-04-19 17:12:40|15394.59|15274.59|15394.15|15274.15|15394.59|15274.59|15393.68|15273.68|9
1650388370000|2022-04-19 17:12:50|15394.2|15274.2|15393.71|15273.71|15394.53|15274.53|15393.53|15273.53|9
1650388380000|2022-04-19 17:13:00|15393.7|15273.7|15392.35|15272.35|15393.7|15273.7|15392.35|15272.35|10
1650388390000|2022-04-19 17:13:10|15392.25|15272.25|15391.86|15271.86|15392.66|15272.66|15391.86|15271.86|9
1650388400000|2022-04-19 17:13:20|15391.7|15271.7|15388.86|15268.86|15391.7|15271.7|15388.86|15268.86|10
1650388410000|2022-04-19 17:13:30|15388.99|15268.99|15385.68|15265.68|15388.99|15268.99|15385.68|15265.68|9
1650388420000|2022-04-19 17:13:40|15385.6|15265.6|15384.32|15264.32|15385.6|15265.6|15384.18|15264.18|10
1650388430000|2022-04-19 17:13:50|15384.35|15264.35|15386.31|15266.31|15386.31|15266.31|15384.35|15264.35|10
1650388440000|2022-04-19 17:14:00|15386.36|15266.36|15386.69|15266.69|15386.86|15266.86|15386.36|15266.36|10
1650388450000|2022-04-19 17:14:10|15386.77|15266.77|15387.76|15267.76|15387.76|15267.76|15386.57|15266.57|10
1650388460000|2022-04-19 17:14:20|15387.98|15267.98|15388.39|15268.39|15388.39|15268.39|15387.98|15267.98|8
1650388470000|2022-04-19 17:14:30|15388.42|15268.42|15388.78|15268.78|15388.96|15268.96|15388.42|15268.42|10
1650388480000|2022-04-19 17:14:40|15388.76|15268.76|15388.16|15268.16|15388.93|15268.93|15387.88|15267.88|10
1650388490000|2022-04-19 17:14:50|15387.91|15267.91|15387.64|15267.64|15387.91|15267.91|15387.52|15267.52|10
1650388500000|2022-04-19 17:15:00|15387.63|15267.63|15387.92|15267.92|15387.92|15267.92|15387.48|15267.48|10
1650388510000|2022-04-19 17:15:10|15388.39|15268.39|15389.04|15269.04|15389.13|15269.13|15388.39|15268.39|10
1650388520000|2022-04-19 17:15:20|15389.05|15269.05|15389.16|15269.16|15389.16|15269.16|15388.5|15268.5|10
1650388530000|2022-04-19 17:15:30|15389.61|15269.61|15390.85|15270.85|15390.89|15270.89|15389.61|15269.61|8
1650388540000|2022-04-19 17:15:40|15390.96|15270.96|15392.61|15272.61|15392.61|15272.61|15390.96|15270.96|10
1650388550000|2022-04-19 17:15:50|15392.57|15272.57|15395.07|15275.07|15395.11|15275.11|15392.53|15272.53|10
1650388560000|2022-04-19 17:16:00|15395.04|15275.04|15394.72|15274.72|15395.67|15275.67|15394.72|15274.72|9
1650388570000|2022-04-19 17:16:10|15394.69|15274.69|15396.31|15276.31|15396.31|15276.31|15394.56|15274.56|10
1650388580000|2022-04-19 17:16:20|15396.3|15276.3|15397.8|15277.8|15397.8|15277.8|15396.3|15276.3|8
1650388590000|2022-04-19 17:16:30|15397.97|15277.97|15399.13|15279.13|15399.15|15279.15|15397.97|15277.97|9
1650388600000|2022-04-19 17:16:40|15399.12|15279.12|15398.99|15278.99|15399.15|15279.15|15398.84|15278.84|9
1650388610000|2022-04-19 17:16:50|15398.85|15278.85|15399.17|15279.17|15399.17|15279.17|15398.84|15278.84|7
1650388620000|2022-04-19 17:17:00|15399.2|15279.2|15399.09|15279.09|15399.51|15279.51|15398.93|15278.93|10
1650388630000|2022-04-19 17:17:10|15398.83|15278.83|15399.78|15279.78|15399.78|15279.78|15398.81|15278.81|9
1650388640000|2022-04-19 17:17:20|15399.9|15279.9|15400.29|15280.29|15400.29|15280.29|15399.9|15279.9|10
1650388650000|2022-04-19 17:17:30|15400.36|15280.36|15402.36|15282.36|15402.36|15282.36|15400.36|15280.36|9
1650388660000|2022-04-19 17:17:40|15402.35|15282.35|15402.92|15282.92|15402.92|15282.92|15402.35|15282.35|9
1650388670000|2022-04-19 17:17:50|15403.32|15283.32|15405.15|15285.15|15405.15|15285.15|15403.32|15283.32|8
1650388680000|2022-04-19 17:18:00|15405.16|15285.16|15407.42|15287.42|15407.42|15287.42|15405.16|15285.16|10
1650388690000|2022-04-19 17:18:10|15407.39|15287.39|15407.24|15287.24|15407.5|15287.5|15406.83|15286.83|10
1650388700000|2022-04-19 17:18:20|15407.02|15287.02|15406.82|15286.82|15407.7|15287.7|15406.73|15286.73|10
1650388710000|2022-04-19 17:18:30|15406.8|15286.8|15408.55|15288.55|15408.55|15288.55|15406.48|15286.48|10
1650388720000|2022-04-19 17:18:40|15408.32|15288.32|15408.41|15288.41|15408.42|15288.42|15408.13|15288.13|10
1650388730000|2022-04-19 17:18:50|15408.47|15288.47|15408.3|15288.3|15408.61|15288.61|15408.23|15288.23|9
1650388740000|2022-04-19 17:19:00|15408.34|15288.34|15408.35|15288.35|15409.07|15289.07|15408.26|15288.26|10
1650388750000|2022-04-19 17:19:10|15408.12|15288.12|15405.26|15285.26|15408.12|15288.12|15405.26|15285.26|10
1650388760000|2022-04-19 17:19:20|15405.68|15285.68|15405.94|15285.94|15406.1|15286.1|15405.68|15285.68|9
1650388770000|2022-04-19 17:19:30|15406|15286|15404.56|15284.56|15406.14|15286.14|15404.56|15284.56|10
1650388780000|2022-04-19 17:19:40|15403.81|15283.81|15405.16|15285.16|15405.65|15285.65|15403.81|15283.81|10
1650388790000|2022-04-19 17:19:50|15405.12|15285.12|15404.67|15284.67|15405.22|15285.22|15404.67|15284.67|10
1650388800000|2022-04-19 17:20:00|15404.48|15284.48|15403.5|15283.5|15404.52|15284.52|15403.49|15283.49|10
1650388810000|2022-04-19 17:20:10|15403.85|15283.85|15406.52|15286.52|15406.52|15286.52|15403.85|15283.85|10
1650388820000|2022-04-19 17:20:20|15406.84|15286.84|15408.55|15288.55|15408.57|15288.57|15406.84|15286.84|10
1650388830000|2022-04-19 17:20:30|15408.72|15288.72|15410.98|15290.98|15410.98|15290.98|15408.72|15288.72|9
1650388840000|2022-04-19 17:20:40|15411.25|15291.25|15412.18|15292.18|15412.34|15292.34|15411.23|15291.23|10
1650388850000|2022-04-19 17:20:50|15412.35|15292.35|15413.91|15293.91|15413.91|15293.91|15412.35|15292.35|9
1650388860000|2022-04-19 17:21:00|15413.93|15293.93|15414.65|15294.65|15414.65|15294.65|15413.91|15293.91|9
1650388870000|2022-04-19 17:21:10|15414.93|15294.93|15411.71|15291.71|15415.18|15295.18|15411.71|15291.71|10
1650388880000|2022-04-19 17:21:20|15410.9|15290.9|15409.5|15289.5|15410.9|15290.9|15409.5|15289.5|10
1650388890000|2022-04-19 17:21:30|15409.55|15289.55|15408.8|15288.8|15409.63|15289.63|15408.8|15288.8|10
1650388900000|2022-04-19 17:21:40|15408.41|15288.41|15405.77|15285.77|15408.41|15288.41|15405.77|15285.77|10
1650388910000|2022-04-19 17:21:50|15405.63|15285.63|15403.77|15283.77|15405.76|15285.76|15403.77|15283.77|9
1650388920000|2022-04-19 17:22:00|15403.51|15283.51|15400.18|15280.18|15403.51|15283.51|15400.18|15280.18|9
1650388930000|2022-04-19 17:22:10|15400.01|15280.01|15400.34|15280.34|15400.34|15280.34|15399.42|15279.42|9
1650388940000|2022-04-19 17:22:20|15400.48|15280.48|15401.03|15281.03|15401.03|15281.03|15400.27|15280.27|10
1650388950000|2022-04-19 17:22:30|15400.99|15280.99|15401.21|15281.21|15401.41|15281.41|15400.92|15280.92|10
1650388960000|2022-04-19 17:22:40|15401.08|15281.08|15400.7|15280.7|15401.08|15281.08|15400.28|15280.28|10
1650388970000|2022-04-19 17:22:50|15400.75|15280.75|15399.14|15279.14|15400.81|15280.81|15399.09|15279.09|10
1650388980000|2022-04-19 17:23:00|15399.02|15279.02|15398.56|15278.56|15399.15|15279.15|15398.56|15278.56|10
1650388990000|2022-04-19 17:23:10|15398.71|15278.71|15398.96|15278.96|15399.53|15279.53|15398.6|15278.6|9
1650389000000|2022-04-19 17:23:20|15398.78|15278.78|15398.75|15278.75|15398.91|15278.91|15398.47|15278.47|10
1650389010000|2022-04-19 17:23:30|15398.69|15278.69|15398.22|15278.22|15398.69|15278.69|15397.72|15277.72|10
1650389020000|2022-04-19 17:23:40|15398.14|15278.14|15399.68|15279.68|15399.68|15279.68|15398.14|15278.14|10
1650389030000|2022-04-19 17:23:50|15400.04|15280.04|15400.15|15280.15|15400.32|15280.32|15399.82|15279.82|9
1650389040000|2022-04-19 17:24:00|15400.36|15280.36|15400.83|15280.83|15400.83|15280.83|15400.14|15280.14|10
1650389050000|2022-04-19 17:24:10|15400.82|15280.82|15401.11|15281.11|15401.11|15281.11|15400.25|15280.25|10
1650389060000|2022-04-19 17:24:20|15401.02|15281.02|15401.93|15281.93|15401.93|15281.93|15400.88|15280.88|10
1650389070000|2022-04-19 17:24:30|15401.91|15281.91|15401.56|15281.56|15401.97|15281.97|15401.32|15281.32|10
1650389080000|2022-04-19 17:24:40|15401.54|15281.54|15401.23|15281.23|15401.58|15281.58|15400.99|15280.99|9
1650389090000|2022-04-19 17:24:50|15401.13|15281.13|15400.92|15280.92|15401.26|15281.26|15400.9|15280.9|10
1650389100000|2022-04-19 17:25:00|15401.26|15281.26|15401.59|15281.59|15401.59|15281.59|15401.21|15281.21|10
1650389110000|2022-04-19 17:25:10|15401.78|15281.78|15401.97|15281.97|15401.97|15281.97|15401.05|15281.05|10
1650389120000|2022-04-19 17:25:20|15402|15282|15401.43|15281.43|15402.14|15282.14|15400.95|15280.95|10
1650389130000|2022-04-19 17:25:30|15401.45|15281.45|15399.76|15279.76|15401.46|15281.46|15399.76|15279.76|10
1650389140000|2022-04-19 17:25:40|15399.53|15279.53|15395.65|15275.65|15399.53|15279.53|15395.65|15275.65|10
1650389150000|2022-04-19 17:25:50|15394.99|15274.99|15392.93|15272.93|15394.99|15274.99|15392.76|15272.76|10
1650389160000|2022-04-19 17:26:00|15393.44|15273.44|15393.84|15273.84|15394.46|15274.46|15393.33|15273.33|10
1650389170000|2022-04-19 17:26:10|15394.23|15274.23|15392.43|15272.43|15394.23|15274.23|15392.43|15272.43|9
1650389180000|2022-04-19 17:26:20|15392.4|15272.4|15390.99|15270.99|15392.4|15272.4|15390.99|15270.99|10
1650389190000|2022-04-19 17:26:30|15391.6|15271.6|15389.49|15269.49|15391.71|15271.71|15389.49|15269.49|10
1650389200000|2022-04-19 17:26:40|15389.4|15269.4|15387.62|15267.62|15389.4|15269.4|15387.62|15267.62|10
1650389210000|2022-04-19 17:26:50|15387.43|15267.43|15384.86|15264.86|15387.43|15267.43|15384.86|15264.86|9
1650389220000|2022-04-19 17:27:00|15384.11|15264.11|15373.35|15253.35|15384.11|15264.11|15373.35|15253.35|10
1650389230000|2022-04-19 17:27:10|15372.4|15252.4|15366.19|15246.19|15372.4|15252.4|15366.19|15246.19|10
1650389240000|2022-04-19 17:27:20|15366.23|15246.23|15361.76|15241.76|15366.23|15246.23|15361.27|15241.27|10
1650389250000|2022-04-19 17:27:30|15361.68|15241.68|15363.37|15243.37|15363.52|15243.52|15360.28|15240.28|10
1650389260000|2022-04-19 17:27:40|15361.84|15241.84|15364.7|15244.7|15365.91|15245.91|15361.84|15241.84|10
1650389270000|2022-04-19 17:27:50|15364.5|15244.5|15364.93|15244.93|15365.26|15245.26|15364.4|15244.4|10
1650389280000|2022-04-19 17:28:00|15364.98|15244.98|15368.13|15248.13|15368.33|15248.33|15364.98|15244.98|10
1650389290000|2022-04-19 17:28:10|15367.79|15247.79|15371.66|15251.66|15371.66|15251.66|15367.79|15247.79|10
1650389300000|2022-04-19 17:28:20|15372.19|15252.19|15371.91|15251.91|15374.62|15254.62|15371.91|15251.91|10
1650389310000|2022-04-19 17:28:30|15371.39|15251.39|15371.57|15251.57|15372.02|15252.02|15371.2|15251.2|10
1650389320000|2022-04-19 17:28:40|15371.36|15251.36|15368.27|15248.27|15371.48|15251.48|15368.19|15248.19|10
1650389330000|2022-04-19 17:28:50|15368.77|15248.77|15364.49|15244.49|15368.77|15248.77|15364.49|15244.49|10
1650389340000|2022-04-19 17:29:00|15363.44|15243.44|15359.36|15239.36|15363.44|15243.44|15359.36|15239.36|10
1650389350000|2022-04-19 17:29:10|15359.26|15239.26|15356.38|15236.38|15359.26|15239.26|15356.38|15236.38|10
1650389360000|2022-04-19 17:29:20|15357.39|15237.39|15358.61|15238.61|15358.61|15238.61|15355.32|15235.32|10
1650389370000|2022-04-19 17:29:30|15356.97|15236.97|15360.98|15240.98|15360.98|15240.98|15356.72|15236.72|10
1650389380000|2022-04-19 17:29:40|15360|15240|15359.58|15239.58|15361.18|15241.18|15359.26|15239.26|10
1650389390000|2022-04-19 17:29:50|15359.96|15239.96|15360.77|15240.77|15360.83|15240.83|15359.43|15239.43|10
1650389400000|2022-04-19 17:30:00|15360.23|15240.23|15362.97|15242.97|15362.97|15242.97|15360.23|15240.23|10
1650389410000|2022-04-19 17:30:10|15363.65|15243.65|15366.03|15246.03|15366.05|15246.05|15363.65|15243.65|10
1650389420000|2022-04-19 17:30:20|15365.72|15245.72|15366.36|15246.36|15367.18|15247.18|15365.63|15245.63|10
1650389430000|2022-04-19 17:30:30|15367.13|15247.13|15368.56|15248.56|15368.56|15248.56|15366.97|15246.97|10
1650389440000|2022-04-19 17:30:40|15368.67|15248.67|15369.4|15249.4|15369.4|15249.4|15368.36|15248.36|10
1650389450000|2022-04-19 17:30:50|15370.59|15250.59|15373.27|15253.27|15373.61|15253.61|15370.07|15250.07|10
1650389460000|2022-04-19 17:31:00|15373.26|15253.26|15374.14|15254.14|15374.15|15254.15|15372.7|15252.7|10
1650389470000|2022-04-19 17:31:10|15374.34|15254.34|15376.31|15256.31|15376.69|15256.69|15374.34|15254.34|10
1650389480000|2022-04-19 17:31:20|15376.76|15256.76|15376.74|15256.74|15377.37|15257.37|15376.65|15256.65|10
1650389490000|2022-04-19 17:31:30|15376.93|15256.93|15378.02|15258.02|15378.04|15258.04|15376.03|15256.03|10
1650389500000|2022-04-19 17:31:40|15377.62|15257.62|15376.69|15256.69|15377.62|15257.62|15376.3|15256.3|10
1650389510000|2022-04-19 17:31:50|15376.39|15256.39|15376.25|15256.25|15376.48|15256.48|15376.11|15256.11|9
1650389520000|2022-04-19 17:32:00|15376.21|15256.21|15374.2|15254.2|15376.21|15256.21|15374.2|15254.2|9
1650389530000|2022-04-19 17:32:10|15374.22|15254.22|15373.55|15253.55|15374.28|15254.28|15373.54|15253.54|9
1650389540000|2022-04-19 17:32:20|15373.41|15253.41|15372.49|15252.49|15373.44|15253.44|15372.49|15252.49|8
1650389550000|2022-04-19 17:32:30|15372.4|15252.4|15372.99|15252.99|15373|15253|15372.4|15252.4|10
1650389560000|2022-04-19 17:32:40|15372.79|15252.79|15372.93|15252.93|15373.06|15253.06|15372.72|15252.72|10
1650389570000|2022-04-19 17:32:50|15372.89|15252.89|15374.12|15254.12|15374.12|15254.12|15372.53|15252.53|10
1650389580000|2022-04-19 17:33:00|15374.73|15254.73|15374.89|15254.89|15375.62|15255.62|15374.73|15254.73|9
1650389590000|2022-04-19 17:33:10|15375.1|15255.1|15376.39|15256.39|15376.39|15256.39|15375.1|15255.1|9
1650389600000|2022-04-19 17:33:20|15376.24|15256.24|15376.82|15256.82|15376.92|15256.92|15376.24|15256.24|9
1650389610000|2022-04-19 17:33:30|15376.88|15256.88|15378.25|15258.25|15378.25|15258.25|15376.83|15256.83|10
1650389620000|2022-04-19 17:33:40|15378.36|15258.36|15379.09|15259.09|15379.1|15259.1|15378.35|15258.35|7
1650389630000|2022-04-19 17:33:50|15379.3|15259.3|15380.24|15260.24|15380.33|15260.33|15379.3|15259.3|10
1650389640000|2022-04-19 17:34:00|15380.21|15260.21|15381.7|15261.7|15381.7|15261.7|15380.21|15260.21|10
1650389650000|2022-04-19 17:34:10|15381.98|15261.98|15383.2|15263.2|15383.2|15263.2|15381.98|15261.98|10
1650389660000|2022-04-19 17:34:20|15382.5|15262.5|15379.82|15259.82|15382.5|15262.5|15379.82|15259.82|10
1650389670000|2022-04-19 17:34:30|15379.81|15259.81|15378.31|15258.31|15379.92|15259.92|15378.31|15258.31|10
1650389680000|2022-04-19 17:34:40|15378.26|15258.26|15375.42|15255.42|15378.26|15258.26|15375.42|15255.42|10
1650389690000|2022-04-19 17:34:50|15375.55|15255.55|15372.88|15252.88|15375.8|15255.8|15372.88|15252.88|10
1650389700000|2022-04-19 17:35:00|15373.08|15253.08|15373.39|15253.39|15373.39|15253.39|15372.75|15252.75|10
1650389710000|2022-04-19 17:35:10|15373.54|15253.54|15373.56|15253.56|15374.04|15254.04|15373.37|15253.37|10
1650389720000|2022-04-19 17:35:20|15373.57|15253.57|15373.42|15253.42|15374.03|15254.03|15373.35|15253.35|10
1650389730000|2022-04-19 17:35:30|15373.38|15253.38|15376.06|15256.06|15376.06|15256.06|15373.38|15253.38|10
1650389740000|2022-04-19 17:35:40|15375.65|15255.65|15376.41|15256.41|15376.46|15256.46|15375.65|15255.65|10
1650389750000|2022-04-19 17:35:50|15376.22|15256.22|15376.46|15256.46|15376.46|15256.46|15375.96|15255.96|10
1650389760000|2022-04-19 17:36:00|15376.58|15256.58|15378.64|15258.64|15378.64|15258.64|15376.58|15256.58|10
1650389770000|2022-04-19 17:36:10|15378.77|15258.77|15382.16|15262.16|15382.16|15262.16|15378.77|15258.77|10
1650389780000|2022-04-19 17:36:20|15382.35|15262.35|15383.52|15263.52|15383.52|15263.52|15382.35|15262.35|9
1650389790000|2022-04-19 17:36:30|15384.15|15264.15|15385.89|15265.89|15385.95|15265.95|15384.14|15264.14|10
1650389800000|2022-04-19 17:36:40|15385.74|15265.74|15387.96|15267.96|15388.25|15268.25|15385.74|15265.74|10
1650389810000|2022-04-19 17:36:50|15388.05|15268.05|15388.26|15268.26|15388.67|15268.67|15388.05|15268.05|10
1650389820000|2022-04-19 17:37:00|15388.21|15268.21|15388.63|15268.63|15388.71|15268.71|15388.21|15268.21|9
1650389830000|2022-04-19 17:37:10|15388.78|15268.78|15389.16|15269.16|15389.16|15269.16|15388.24|15268.24|9
1650389840000|2022-04-19 17:37:20|15389.22|15269.22|15389.64|15269.64|15389.71|15269.71|15389.22|15269.22|10
1650389850000|2022-04-19 17:37:30|15390.05|15270.05|15390.4|15270.4|15390.57|15270.57|15389.77|15269.77|9
1650389860000|2022-04-19 17:37:40|15390.25|15270.25|15389.05|15269.05|15390.35|15270.35|15389.05|15269.05|10
1650389870000|2022-04-19 17:37:50|15389.14|15269.14|15388.1|15268.1|15389.14|15269.14|15388.1|15268.1|10
1650389880000|2022-04-19 17:38:00|15387.88|15267.88|15389.16|15269.16|15389.16|15269.16|15387.88|15267.88|9
1650389890000|2022-04-19 17:38:10|15389.19|15269.19|15390.12|15270.12|15390.5|15270.5|15389.19|15269.19|10
1650389900000|2022-04-19 17:38:20|15390.24|15270.24|15389.38|15269.38|15390.24|15270.24|15389.27|15269.27|10
1650389910000|2022-04-19 17:38:30|15389.16|15269.16|15389.42|15269.42|15389.45|15269.45|15389.1|15269.1|9
1650389920000|2022-04-19 17:38:40|15389.36|15269.36|15389.9|15269.9|15390|15270|15389.36|15269.36|9
1650389930000|2022-04-19 17:38:50|15389.79|15269.79|15392.56|15272.56|15392.56|15272.56|15389.79|15269.79|10
1650389940000|2022-04-19 17:39:00|15392.52|15272.52|15394.27|15274.27|15394.32|15274.32|15392.52|15272.52|10
1650389950000|2022-04-19 17:39:10|15394.25|15274.25|15395.21|15275.21|15395.42|15275.42|15393.89|15273.89|10
1650389960000|2022-04-19 17:39:20|15395.18|15275.18|15393.53|15273.53|15395.2|15275.2|15393.53|15273.53|9
1650389970000|2022-04-19 17:39:30|15393.44|15273.44|15393.2|15273.2|15393.52|15273.52|15393.2|15273.2|9
1650389980000|2022-04-19 17:39:40|15393.18|15273.18|15392.81|15272.81|15393.23|15273.23|15392.81|15272.81|10
1650389990000|2022-04-19 17:39:50|15392.79|15272.79|15393.39|15273.39|15393.4|15273.4|15392.79|15272.79|10
1650390000000|2022-04-19 17:40:00|15393.58|15273.58|15393.44|15273.44|15393.62|15273.62|15393.31|15273.31|8
1650390010000|2022-04-19 17:40:10|15393.67|15273.67|15393.23|15273.23|15393.67|15273.67|15393.23|15273.23|10
1650390020000|2022-04-19 17:40:20|15393.22|15273.22|15394.29|15274.29|15394.29|15274.29|15393.22|15273.22|10
1650390030000|2022-04-19 17:40:30|15394.64|15274.64|15394.49|15274.49|15394.97|15274.97|15394.49|15274.49|8
1650390040000|2022-04-19 17:40:40|15394.34|15274.34|15394.93|15274.93|15395.12|15275.12|15394.34|15274.34|10
1650390050000|2022-04-19 17:40:50|15394.98|15274.98|15393.65|15273.65|15394.98|15274.98|15393.65|15273.65|10
1650390060000|2022-04-19 17:41:00|15393.38|15273.38|15392.68|15272.68|15393.68|15273.68|15392.68|15272.68|10
1650390070000|2022-04-19 17:41:10|15392.65|15272.65|15393.27|15273.27|15393.52|15273.52|15392.58|15272.58|9
1650390080000|2022-04-19 17:41:20|15393.32|15273.32|15395.52|15275.52|15395.52|15275.52|15393.23|15273.23|10
1650390090000|2022-04-19 17:41:30|15396|15276|15397.08|15277.08|15397.31|15277.31|15396|15276|9
1650390100000|2022-04-19 17:41:40|15396.82|15276.82|15395.33|15275.33|15396.82|15276.82|15395.31|15275.31|9
1650390110000|2022-04-19 17:41:50|15395.29|15275.29|15395.46|15275.46|15395.56|15275.56|15395.29|15275.29|8
1650390120000|2022-04-19 17:42:00|15395.25|15275.25|15393.85|15273.85|15395.25|15275.25|15393.85|15273.85|8
1650390130000|2022-04-19 17:42:10|15393.65|15273.65|15393.52|15273.52|15393.67|15273.67|15393.44|15273.44|9
1650390140000|2022-04-19 17:42:20|15393.55|15273.55|15393.22|15273.22|15393.66|15273.66|15393.1|15273.1|10
1650390150000|2022-04-19 17:42:30|15393.52|15273.52|15395.57|15275.57|15395.57|15275.57|15393.52|15273.52|10
1650390160000|2022-04-19 17:42:40|15395.52|15275.52|15394.87|15274.87|15395.73|15275.73|15394.3|15274.3|10
1650390170000|2022-04-19 17:42:50|15394.48|15274.48|15394.96|15274.96|15395.04|15275.04|15394.48|15274.48|10
1650390180000|2022-04-19 17:43:00|15394.91|15274.91|15392.83|15272.83|15394.91|15274.91|15392.83|15272.83|10
1650390190000|2022-04-19 17:43:10|15392.89|15272.89|15391.89|15271.89|15392.89|15272.89|15391.89|15271.89|9
1650390200000|2022-04-19 17:43:20|15391.95|15271.95|15392.61|15272.61|15392.61|15272.61|15391.95|15271.95|9
1650390210000|2022-04-19 17:43:30|15392.49|15272.49|15392.05|15272.05|15392.7|15272.7|15392.05|15272.05|10
1650390220000|2022-04-19 17:43:40|15391.46|15271.46|15392.07|15272.07|15392.23|15272.23|15391.46|15271.46|10
1650390230000|2022-04-19 17:43:50|15392.12|15272.12|15391.64|15271.64|15392.23|15272.23|15391.64|15271.64|9
1650390240000|2022-04-19 17:44:00|15391.69|15271.69|15391.57|15271.57|15391.76|15271.76|15391.57|15271.57|9
1650390250000|2022-04-19 17:44:10|15391.54|15271.54|15391.67|15271.67|15391.67|15271.67|15391.44|15271.44|7
1650390260000|2022-04-19 17:44:20|15391.71|15271.71|15392.31|15272.31|15392.35|15272.35|15391.67|15271.67|9
1650390270000|2022-04-19 17:44:30|15392.2|15272.2|15392.19|15272.19|15392.2|15272.2|15391.69|15271.69|8
1650390280000|2022-04-19 17:44:40|15392.18|15272.18|15392.86|15272.86|15392.86|15272.86|15392.18|15272.18|10
1650390290000|2022-04-19 17:44:50|15392.04|15272.04|15392.16|15272.16|15392.81|15272.81|15392|15272|9
1650390300000|2022-04-19 17:45:00|15392.52|15272.52|15393.74|15273.74|15393.74|15273.74|15392.52|15272.52|8
1650390310000|2022-04-19 17:45:10|15393.83|15273.83|15394.18|15274.18|15394.55|15274.55|15393.83|15273.83|9
1650390320000|2022-04-19 17:45:20|15394.23|15274.23|15393.46|15273.46|15394.24|15274.24|15393.46|15273.46|10
1650390330000|2022-04-19 17:45:30|15393.39|15273.39|15391.92|15271.92|15393.39|15273.39|15391.92|15271.92|10
1650390340000|2022-04-19 17:45:40|15391.81|15271.81|15390.07|15270.07|15391.81|15271.81|15389.99|15269.99|10
1650390350000|2022-04-19 17:45:50|15389.14|15269.14|15388.09|15268.09|15389.14|15269.14|15388.04|15268.04|8
1650390360000|2022-04-19 17:46:00|15387.83|15267.83|15385.51|15265.51|15387.83|15267.83|15385.33|15265.33|10
1650390370000|2022-04-19 17:46:10|15385.58|15265.58|15387.16|15267.16|15387.16|15267.16|15385.58|15265.58|9
1650390380000|2022-04-19 17:46:20|15387.28|15267.28|15386.99|15266.99|15387.59|15267.59|15386.81|15266.81|9
1650390390000|2022-04-19 17:46:30|15386.86|15266.86|15388.03|15268.03|15388.03|15268.03|15386.79|15266.79|10
1650390400000|2022-04-19 17:46:40|15388.44|15268.44|15391.15|15271.15|15391.15|15271.15|15388.44|15268.44|10
1650390410000|2022-04-19 17:46:50|15391.11|15271.11|15391.61|15271.61|15391.7|15271.7|15391.11|15271.11|10
1650390420000|2022-04-19 17:47:00|15392.08|15272.08|15391.44|15271.44|15392.21|15272.21|15391.24|15271.24|10
1650390430000|2022-04-19 17:47:10|15391.22|15271.22|15390.15|15270.15|15391.22|15271.22|15389.95|15269.95|10
1650390440000|2022-04-19 17:47:20|15390.11|15270.11|15389.58|15269.58|15390.27|15270.27|15389.57|15269.57|10
1650390450000|2022-04-19 17:47:30|15389.59|15269.59|15390.18|15270.18|15390.19|15270.19|15389.59|15269.59|8
1650390460000|2022-04-19 17:47:40|15390.28|15270.28|15390.23|15270.23|15390.28|15270.28|15389.87|15269.87|10
1650390470000|2022-04-19 17:47:50|15390.4|15270.4|15391.07|15271.07|15391.07|15271.07|15390.29|15270.29|10
1650390480000|2022-04-19 17:48:00|15391.1|15271.1|15392.44|15272.44|15392.44|15272.44|15391.1|15271.1|10
1650390490000|2022-04-19 17:48:10|15392.92|15272.92|15396.37|15276.37|15396.43|15276.43|15392.92|15272.92|10
1650390500000|2022-04-19 17:48:20|15396.7|15276.7|15401.73|15281.73|15401.73|15281.73|15396.7|15276.7|10
1650390510000|2022-04-19 17:48:30|15401.83|15281.83|15402.48|15282.48|15402.6|15282.6|15401.83|15281.83|10
1650390520000|2022-04-19 17:48:40|15402.64|15282.64|15403.9|15283.9|15403.9|15283.9|15402.1|15282.1|10
1650390530000|2022-04-19 17:48:50|15404.21|15284.21|15406.69|15286.69|15406.69|15286.69|15404.21|15284.21|10
1650390540000|2022-04-19 17:49:00|15406.67|15286.67|15410.34|15290.34|15410.34|15290.34|15406.67|15286.67|10
1650390550000|2022-04-19 17:49:10|15410.7|15290.7|15412.31|15292.31|15412.31|15292.31|15410.62|15290.62|10
1650390560000|2022-04-19 17:49:20|15411.83|15291.83|15410.7|15290.7|15411.84|15291.84|15410.7|15290.7|9
1650390570000|2022-04-19 17:49:30|15411.32|15291.32|15413.47|15293.47|15413.56|15293.56|15411.29|15291.29|10
1650390580000|2022-04-19 17:49:40|15413.28|15293.28|15410.9|15290.9|15413.58|15293.58|15410.9|15290.9|10
1650390590000|2022-04-19 17:49:50|15410.86|15290.86|15410.44|15290.44|15410.86|15290.86|15409.83|15289.83|9
1650390600000|2022-04-19 17:50:00|15410.68|15290.68|15411.82|15291.82|15411.82|15291.82|15410.68|15290.68|10
1650390610000|2022-04-19 17:50:10|15412.5|15292.5|15414.4|15294.4|15414.48|15294.48|15412.5|15292.5|10
1650390620000|2022-04-19 17:50:20|15414.93|15294.93|15419.79|15299.79|15419.79|15299.79|15414.82|15294.82|10
1650390630000|2022-04-19 17:50:30|15420.74|15300.74|15422.13|15302.13|15422.16|15302.16|15420.74|15300.74|8
1650390640000|2022-04-19 17:50:40|15422.05|15302.05|15422.73|15302.73|15422.98|15302.98|15422.05|15302.05|10
1650390650000|2022-04-19 17:50:50|15422.88|15302.88|15424.56|15304.56|15424.56|15304.56|15422.88|15302.88|10
1650390660000|2022-04-19 17:51:00|15424.01|15304.01|15424.95|15304.95|15425.04|15305.04|15423.94|15303.94|10
1650390670000|2022-04-19 17:51:10|15424.93|15304.93|15426.04|15306.04|15426.18|15306.18|15424.93|15304.93|10
1650390680000|2022-04-19 17:51:20|15426.01|15306.01|15425.55|15305.55|15426.01|15306.01|15425.55|15305.55|10
1650390690000|2022-04-19 17:51:30|15425.63|15305.63|15424.79|15304.79|15425.68|15305.68|15424.56|15304.56|10
1650390700000|2022-04-19 17:51:40|15424.83|15304.83|15424.32|15304.32|15424.83|15304.83|15424.13|15304.13|10
1650390710000|2022-04-19 17:51:50|15424.3|15304.3|15423.4|15303.4|15424.74|15304.74|15423.4|15303.4|10
1650390720000|2022-04-19 17:52:00|15423.39|15303.39|15423.43|15303.43|15423.69|15303.69|15422.74|15302.74|10
1650390730000|2022-04-19 17:52:10|15422.85|15302.85|15420.49|15300.49|15422.85|15302.85|15420.09|15300.09|10
1650390740000|2022-04-19 17:52:20|15420.65|15300.65|15419.32|15299.32|15420.65|15300.65|15419.06|15299.06|9
1650390750000|2022-04-19 17:52:30|15419.56|15299.56|15419.12|15299.12|15420.03|15300.03|15419.12|15299.12|10
1650390760000|2022-04-19 17:52:40|15419.09|15299.09|15419.51|15299.51|15419.87|15299.87|15418.98|15298.98|9
1650390770000|2022-04-19 17:52:50|15419.59|15299.59|15420|15300|15420.08|15300.08|15419.59|15299.59|10
1650390780000|2022-04-19 17:53:00|15419.71|15299.71|15418.22|15298.22|15419.79|15299.79|15418.22|15298.22|10
1650390790000|2022-04-19 17:53:10|15418.01|15298.01|15416.58|15296.58|15418.01|15298.01|15416.58|15296.58|10
1650390800000|2022-04-19 17:53:20|15416.48|15296.48|15416.73|15296.73|15416.73|15296.73|15416.32|15296.32|9
1650390810000|2022-04-19 17:53:30|15416.72|15296.72|15415.98|15295.98|15416.72|15296.72|15415.98|15295.98|8
1650390820000|2022-04-19 17:53:40|15416.11|15296.11|15417.01|15297.01|15417.01|15297.01|15416.11|15296.11|10
1650390830000|2022-04-19 17:53:50|15417.36|15297.36|15417.58|15297.58|15417.6|15297.6|15417.23|15297.23|10
1650390840000|2022-04-19 17:54:00|15417.65|15297.65|15417.25|15297.25|15417.65|15297.65|15417.21|15297.21|10
1650390850000|2022-04-19 17:54:10|15417.36|15297.36|15416.5|15296.5|15417.46|15297.46|15416.5|15296.5|9
1650390860000|2022-04-19 17:54:20|15416.43|15296.43|15416.58|15296.58|15416.69|15296.69|15416.39|15296.39|9
1650390870000|2022-04-19 17:54:30|15416.53|15296.53|15416.92|15296.92|15417.26|15297.26|15416.53|15296.53|9
1650390880000|2022-04-19 17:54:40|15417.05|15297.05|15416.95|15296.95|15417.11|15297.11|15416.9|15296.9|10
1650390890000|2022-04-19 17:54:50|15416.86|15296.86|15416.21|15296.21|15416.88|15296.88|15415.8|15295.8|9
1650390900000|2022-04-19 17:55:00|15416.14|15296.14|15416.75|15296.75|15416.75|15296.75|15415.95|15295.95|9
1650390910000|2022-04-19 17:55:10|15417.07|15297.07|15416.66|15296.66|15417.11|15297.11|15416.66|15296.66|8
1650390920000|2022-04-19 17:55:20|15416.81|15296.81|15415.78|15295.78|15416.81|15296.81|15415.78|15295.78|10
1650390930000|2022-04-19 17:55:30|15415.24|15295.24|15414.48|15294.48|15415.24|15295.24|15414.48|15294.48|9
1650390940000|2022-04-19 17:55:40|15414.38|15294.38|15413.68|15293.68|15414.67|15294.67|15413.68|15293.68|9
1650390950000|2022-04-19 17:55:50|15413.87|15293.87|15413.97|15293.97|15414.26|15294.26|15413.82|15293.82|9
1650390960000|2022-04-19 17:56:00|15414.14|15294.14|15411.14|15291.14|15414.14|15294.14|15411.14|15291.14|10
1650390970000|2022-04-19 17:56:10|15410.44|15290.44|15409.27|15289.27|15410.44|15290.44|15409.03|15289.03|10
1650390980000|2022-04-19 17:56:20|15409.34|15289.34|15406.58|15286.58|15409.34|15289.34|15406.5|15286.5|10
1650390990000|2022-04-19 17:56:30|15406.78|15286.78|15407.16|15287.16|15407.34|15287.34|15406.78|15286.78|10
1650391000000|2022-04-19 17:56:40|15406.98|15286.98|15406.25|15286.25|15406.98|15286.98|15405.46|15285.46|10
1650391010000|2022-04-19 17:56:50|15406.55|15286.55|15407.39|15287.39|15407.63|15287.63|15406.18|15286.18|10
1650391020000|2022-04-19 17:57:00|15407.54|15287.54|15409.45|15289.45|15409.45|15289.45|15407.51|15287.51|10
1650391030000|2022-04-19 17:57:10|15409.94|15289.94|15411.13|15291.13|15411.62|15291.62|15409.94|15289.94|9
1650391040000|2022-04-19 17:57:20|15410.86|15290.86|15413.73|15293.73|15413.78|15293.78|15410.86|15290.86|10
1650391050000|2022-04-19 17:57:30|15413.76|15293.76|15414.4|15294.4|15415.14|15295.14|15413.61|15293.61|10
1650391060000|2022-04-19 17:57:40|15414.38|15294.38|15413.28|15293.28|15414.38|15294.38|15413.28|15293.28|10
1650391070000|2022-04-19 17:57:50|15413.27|15293.27|15412.26|15292.26|15413.27|15293.27|15412.26|15292.26|10
1650391080000|2022-04-19 17:58:00|15412.33|15292.33|15412.72|15292.72|15413.22|15293.22|15412.33|15292.33|10
1650391090000|2022-04-19 17:58:10|15412.93|15292.93|15413.72|15293.72|15413.74|15293.74|15412.92|15292.92|10
1650391100000|2022-04-19 17:58:20|15413.97|15293.97|15414.5|15294.5|15414.59|15294.59|15413.62|15293.62|9
1650391110000|2022-04-19 17:58:30|15414.68|15294.68|15414.64|15294.64|15414.68|15294.68|15414.34|15294.34|10
1650391120000|2022-04-19 17:58:40|15414.72|15294.72|15414.58|15294.58|15414.72|15294.72|15414.46|15294.46|9
1650391130000|2022-04-19 17:58:50|15414.63|15294.63|15416.17|15296.17|15416.17|15296.17|15414.58|15294.58|8
1650391140000|2022-04-19 17:59:00|15415.95|15295.95|15417.98|15297.98|15417.98|15297.98|15415.9|15295.9|10
1650391150000|2022-04-19 17:59:10|15418.77|15298.77|15418.59|15298.59|15419.58|15299.58|15417.98|15297.98|10
1650391160000|2022-04-19 17:59:20|15418.48|15298.48|15418.11|15298.11|15418.68|15298.68|15418.02|15298.02|9
1650391170000|2022-04-19 17:59:30|15418.2|15298.2|15418.33|15298.33|15418.4|15298.4|15418.02|15298.02|10
1650391180000|2022-04-19 17:59:40|15418.28|15298.28|15417.2|15297.2|15418.55|15298.55|15417.2|15297.2|10
1650391190000|2022-04-19 17:59:50|15417.1|15297.1|15415.45|15295.45|15417.1|15297.1|15415.45|15295.45|10
1650391200000|2022-04-19 18:00:00|15415.62|15295.62|15413.2|15293.2|15415.62|15295.62|15412.96|15292.96|10
1650391210000|2022-04-19 18:00:10|15413.22|15293.22|15413.43|15293.43|15413.88|15293.88|15412.8|15292.8|10
1650391220000|2022-04-19 18:00:20|15413.15|15293.15|15413.84|15293.84|15413.84|15293.84|15413.06|15293.06|9
1650391230000|2022-04-19 18:00:30|15413.93|15293.93|15414.74|15294.74|15415.05|15295.05|15413.68|15293.68|10
1650391240000|2022-04-19 18:00:40|15414.77|15294.77|15415.02|15295.02|15415.24|15295.24|15414.77|15294.77|9
1650391250000|2022-04-19 18:00:50|15415.03|15295.03|15415.96|15295.96|15415.98|15295.98|15415.03|15295.03|9
1650391260000|2022-04-19 18:01:00|15416.12|15296.12|15418.71|15298.71|15418.71|15298.71|15416.12|15296.12|9
1650391270000|2022-04-19 18:01:10|15418.7|15298.7|15418.84|15298.84|15418.86|15298.86|15418.65|15298.65|9
1650391280000|2022-04-19 18:01:20|15420|15300|15421.8|15301.8|15421.8|15301.8|15419.96|15299.96|10
1650391290000|2022-04-19 18:01:30|15422.03|15302.03|15424.73|15304.73|15424.76|15304.76|15422.03|15302.03|10
1650391300000|2022-04-19 18:01:40|15425.3|15305.3|15425.27|15305.27|15426.16|15306.16|15425.12|15305.12|9
1650391310000|2022-04-19 18:01:50|15425.58|15305.58|15425.67|15305.67|15425.87|15305.87|15425.58|15305.58|9
1650391320000|2022-04-19 18:02:00|15425.54|15305.54|15426.59|15306.59|15426.74|15306.74|15425.54|15305.54|10
1650391330000|2022-04-19 18:02:10|15426.54|15306.54|15425.14|15305.14|15426.63|15306.63|15425.14|15305.14|9
1650391340000|2022-04-19 18:02:20|15424.11|15304.11|15424.31|15304.31|15424.31|15304.31|15422.98|15302.98|9
1650391350000|2022-04-19 18:02:30|15425.05|15305.05|15424.85|15304.85|15425.47|15305.47|15424.76|15304.76|10
1650391360000|2022-04-19 18:02:40|15424.81|15304.81|15422.97|15302.97|15424.91|15304.91|15422.93|15302.93|8
1650391370000|2022-04-19 18:02:50|15422.9|15302.9|15424|15304|15424|15304|15422.83|15302.83|9
1650391380000|2022-04-19 18:03:00|15423.95|15303.95|15423.71|15303.71|15424.12|15304.12|15423.71|15303.71|10
1650391390000|2022-04-19 18:03:10|15423.62|15303.62|15420.23|15300.23|15423.62|15303.62|15420.23|15300.23|9
1650391400000|2022-04-19 18:03:20|15419.15|15299.15|15418.25|15298.25|15419.15|15299.15|15418.25|15298.25|9
1650391410000|2022-04-19 18:03:30|15417.16|15297.16|15414.21|15294.21|15417.16|15297.16|15414.21|15294.21|10
1650391420000|2022-04-19 18:03:40|15413.74|15293.74|15411.98|15291.98|15413.74|15293.74|15411.93|15291.93|10
1650391430000|2022-04-19 18:03:50|15412.07|15292.07|15413.24|15293.24|15413.24|15293.24|15412.07|15292.07|10
1650391440000|2022-04-19 18:04:00|15413.33|15293.33|15413.85|15293.85|15413.96|15293.96|15413.24|15293.24|9
1650391450000|2022-04-19 18:04:10|15413.69|15293.69|15412.77|15292.77|15413.69|15293.69|15412.64|15292.64|9
1650391460000|2022-04-19 18:04:20|15412.75|15292.75|15412.65|15292.65|15413.21|15293.21|15412.65|15292.65|10
1650391470000|2022-04-19 18:04:30|15412.2|15292.2|15410.41|15290.41|15412.2|15292.2|15410.41|15290.41|10
1650391480000|2022-04-19 18:04:40|15410.76|15290.76|15411.27|15291.27|15411.4|15291.4|15410.33|15290.33|9
1650391490000|2022-04-19 18:04:50|15411.36|15291.36|15412.26|15292.26|15412.3|15292.3|15411.34|15291.34|10
1650391500000|2022-04-19 18:05:00|15412.19|15292.19|15412.41|15292.41|15412.41|15292.41|15412.03|15292.03|9
1650391510000|2022-04-19 18:05:10|15412.34|15292.34|15413.24|15293.24|15413.36|15293.36|15412.34|15292.34|10
1650391520000|2022-04-19 18:05:20|15413.13|15293.13|15413.12|15293.12|15413.26|15293.26|15413.08|15293.08|9
1650391530000|2022-04-19 18:05:30|15413.1|15293.1|15413.15|15293.15|15413.36|15293.36|15413.01|15293.01|10
1650391540000|2022-04-19 18:05:40|15412.96|15292.96|15412.73|15292.73|15413.28|15293.28|15412.6|15292.6|7
1650391550000|2022-04-19 18:05:50|15412.62|15292.62|15415.65|15295.65|15415.65|15295.65|15412.45|15292.45|10
1650391560000|2022-04-19 18:06:00|15416.44|15296.44|15419.32|15299.32|15419.36|15299.36|15416.44|15296.44|10
1650391570000|2022-04-19 18:06:10|15419.2|15299.2|15419.97|15299.97|15420.23|15300.23|15419.09|15299.09|10
1650391580000|2022-04-19 18:06:20|15420.15|15300.15|15418.59|15298.59|15420.15|15300.15|15418.59|15298.59|10
1650391590000|2022-04-19 18:06:30|15418.68|15298.68|15417.36|15297.36|15418.68|15298.68|15417.34|15297.34|10
1650391600000|2022-04-19 18:06:40|15417.34|15297.34|15417.31|15297.31|15417.42|15297.42|15417.2|15297.2|8
1650391610000|2022-04-19 18:06:50|15416.81|15296.81|15413.86|15293.86|15416.81|15296.81|15413.86|15293.86|9
1650391620000|2022-04-19 18:07:00|15413.55|15293.55|15412.22|15292.22|15413.55|15293.55|15412.22|15292.22|10
1650391630000|2022-04-19 18:07:10|15411.92|15291.92|15408.86|15288.86|15411.92|15291.92|15408.86|15288.86|10
1650391640000|2022-04-19 18:07:20|15408.56|15288.56|15407.17|15287.17|15408.56|15288.56|15406.68|15286.68|10
1650391650000|2022-04-19 18:07:30|15406.79|15286.79|15403.71|15283.71|15406.79|15286.79|15403.71|15283.71|9
1650391660000|2022-04-19 18:07:40|15402.82|15282.82|15400.26|15280.26|15402.82|15282.82|15400.26|15280.26|10
1650391670000|2022-04-19 18:07:50|15400.37|15280.37|15402.76|15282.76|15402.76|15282.76|15400.37|15280.37|10
1650391680000|2022-04-19 18:08:00|15402.91|15282.91|15405.18|15285.18|15405.18|15285.18|15402.91|15282.91|9
1650391690000|2022-04-19 18:08:10|15405.81|15285.81|15408.3|15288.3|15408.32|15288.32|15405.81|15285.81|10
1650391700000|2022-04-19 18:08:20|15407.94|15287.94|15407.78|15287.78|15408.54|15288.54|15407.65|15287.65|10
1650391710000|2022-04-19 18:08:30|15407.71|15287.71|15408.22|15288.22|15408.22|15288.22|15407.1|15287.1|10
1650391720000|2022-04-19 18:08:40|15407.99|15287.99|15410.58|15290.58|15410.58|15290.58|15407.99|15287.99|8
1650391730000|2022-04-19 18:08:50|15411.14|15291.14|15411.79|15291.79|15411.79|15291.79|15411.14|15291.14|9
1650391740000|2022-04-19 18:09:00|15411.83|15291.83|15412.01|15292.01|15412.16|15292.16|15411.75|15291.75|10
1650391750000|2022-04-19 18:09:10|15411.99|15291.99|15411.29|15291.29|15412.06|15292.06|15411.29|15291.29|10
1650391760000|2022-04-19 18:09:20|15411.23|15291.23|15410.68|15290.68|15411.23|15291.23|15410.16|15290.16|10
1650391770000|2022-04-19 18:09:30|15410.73|15290.73|15408.98|15288.98|15410.73|15290.73|15408.98|15288.98|10
1650391780000|2022-04-19 18:09:40|15409.02|15289.02|15405.49|15285.49|15409.02|15289.02|15405.49|15285.49|10
1650391790000|2022-04-19 18:09:50|15405.42|15285.42|15406.04|15286.04|15406.04|15286.04|15405.42|15285.42|10
1650391800000|2022-04-19 18:10:00|15406.39|15286.39|15407.2|15287.2|15407.35|15287.35|15406.39|15286.39|9
1650391810000|2022-04-19 18:10:10|15407.53|15287.53|15407.36|15287.36|15407.95|15287.95|15407.33|15287.33|10
1650391820000|2022-04-19 18:10:20|15407.12|15287.12|15405.82|15285.82|15407.12|15287.12|15405.77|15285.77|10
1650391830000|2022-04-19 18:10:30|15405.8|15285.8|15407.92|15287.92|15407.93|15287.93|15405.8|15285.8|10
1650391840000|2022-04-19 18:10:40|15408|15288|15408.22|15288.22|15408.31|15288.31|15408|15288|10
1650391850000|2022-04-19 18:10:50|15408.14|15288.14|15405.68|15285.68|15408.14|15288.14|15405.64|15285.64|10
1650391860000|2022-04-19 18:11:00|15406.05|15286.05|15405.02|15285.02|15406.05|15286.05|15405.02|15285.02|10
1650391870000|2022-04-19 18:11:10|15404.58|15284.58|15402.3|15282.3|15404.58|15284.58|15402.28|15282.28|9
1650391880000|2022-04-19 18:11:20|15401.95|15281.95|15401.84|15281.84|15401.95|15281.95|15401.36|15281.36|10
1650391890000|2022-04-19 18:11:30|15401.89|15281.89|15400.98|15280.98|15402.46|15282.46|15400.98|15280.98|10
1650391900000|2022-04-19 18:11:40|15401.04|15281.04|15399.1|15279.1|15401.04|15281.04|15398.87|15278.87|10
1650391910000|2022-04-19 18:11:50|15399.21|15279.21|15399.11|15279.11|15399.92|15279.92|15398.9|15278.9|10
1650391920000|2022-04-19 18:12:00|15398.86|15278.86|15396.69|15276.69|15399.35|15279.35|15396.69|15276.69|10
1650391930000|2022-04-19 18:12:10|15396.44|15276.44|15395.11|15275.11|15396.44|15276.44|15394.77|15274.77|9
1650391940000|2022-04-19 18:12:20|15394.3|15274.3|15394.02|15274.02|15394.76|15274.76|15393.63|15273.63|10
1650391950000|2022-04-19 18:12:30|15393.9|15273.9|15393.88|15273.88|15394.27|15274.27|15393.86|15273.86|9
1650391960000|2022-04-19 18:12:40|15393.85|15273.85|15395.53|15275.53|15395.53|15275.53|15393.85|15273.85|10
1650391970000|2022-04-19 18:12:50|15395.51|15275.51|15397.53|15277.53|15397.53|15277.53|15395.45|15275.45|10
1650391980000|2022-04-19 18:13:00|15397.46|15277.46|15396.65|15276.65|15397.99|15277.99|15396.65|15276.65|10
1650391990000|2022-04-19 18:13:10|15396.35|15276.35|15396.34|15276.34|15396.6|15276.6|15396.22|15276.22|9
1650392000000|2022-04-19 18:13:20|15396.45|15276.45|15396.34|15276.34|15396.82|15276.82|15396.13|15276.13|9
1650392010000|2022-04-19 18:13:30|15396.84|15276.84|15396.15|15276.15|15396.93|15276.93|15396.15|15276.15|9
1650392020000|2022-04-19 18:13:40|15396.9|15276.9|15398.56|15278.56|15398.56|15278.56|15396.87|15276.87|10
1650392030000|2022-04-19 18:13:50|15400.17|15280.17|15400.9|15280.9|15400.9|15280.9|15400|15280|9
1650392040000|2022-04-19 18:14:00|15401.08|15281.08|15405.01|15285.01|15405.01|15285.01|15401.05|15281.05|10
1650392050000|2022-04-19 18:14:10|15405.46|15285.46|15408.84|15288.84|15408.84|15288.84|15405.46|15285.46|10
1650392060000|2022-04-19 18:14:20|15409.6|15289.6|15413.16|15293.16|15413.62|15293.62|15409.6|15289.6|10
1650392070000|2022-04-19 18:14:30|15412.82|15292.82|15413.64|15293.64|15413.83|15293.83|15412.82|15292.82|9
1650392080000|2022-04-19 18:14:40|15413.38|15293.38|15418.11|15298.11|15418.15|15298.15|15413.38|15293.38|10
1650392090000|2022-04-19 18:14:50|15417.97|15297.97|15419.28|15299.28|15419.47|15299.47|15417.95|15297.95|10
1650392100000|2022-04-19 18:15:00|15419.23|15299.23|15418.01|15298.01|15419.42|15299.42|15418.01|15298.01|9
1650392110000|2022-04-19 18:15:10|15417.69|15297.69|15416.06|15296.06|15417.69|15297.69|15415.46|15295.46|10
1650392120000|2022-04-19 18:15:20|15415.96|15295.96|15414.19|15294.19|15415.96|15295.96|15414.19|15294.19|10
1650392130000|2022-04-19 18:15:30|15414.04|15294.04|15414.46|15294.46|15415.49|15295.49|15414.04|15294.04|10
1650392140000|2022-04-19 18:15:40|15414.76|15294.76|15414.73|15294.73|15415.45|15295.45|15414.6|15294.6|10
1650392150000|2022-04-19 18:15:50|15414.33|15294.33|15415.34|15295.34|15415.36|15295.36|15413.81|15293.81|10
1650392160000|2022-04-19 18:16:00|15415.31|15295.31|15414.86|15294.86|15415.52|15295.52|15414.74|15294.74|9
1650392170000|2022-04-19 18:16:10|15414.62|15294.62|15412.2|15292.2|15414.62|15294.62|15411.81|15291.81|10
1650392180000|2022-04-19 18:16:20|15412.37|15292.37|15412.11|15292.11|15412.88|15292.88|15412.11|15292.11|9
1650392190000|2022-04-19 18:16:30|15412.1|15292.1|15410.74|15290.74|15412.1|15292.1|15410.53|15290.53|9
1650392200000|2022-04-19 18:16:40|15410.75|15290.75|15411.47|15291.47|15411.47|15291.47|15410.52|15290.52|9
1650392210000|2022-04-19 18:16:50|15411.42|15291.42|15411.75|15291.75|15411.9|15291.9|15411.42|15291.42|9
1650392220000|2022-04-19 18:17:00|15411.78|15291.78|15410.19|15290.19|15411.78|15291.78|15410.19|15290.19|10
1650392230000|2022-04-19 18:17:10|15410.2|15290.2|15410.03|15290.03|15410.2|15290.2|15409.1|15289.1|9
1650392240000|2022-04-19 18:17:20|15409.98|15289.98|15409.69|15289.69|15410.13|15290.13|15409.33|15289.33|10
1650392250000|2022-04-19 18:17:30|15409.39|15289.39|15408.53|15288.53|15409.52|15289.52|15408.53|15288.53|10
1650392260000|2022-04-19 18:17:40|15408.45|15288.45|15409.27|15289.27|15409.27|15289.27|15408.38|15288.38|10
1650392270000|2022-04-19 18:17:50|15409.3|15289.3|15408.94|15288.94|15409.44|15289.44|15408.94|15288.94|8
1650392280000|2022-04-19 18:18:00|15408.98|15288.98|15408.54|15288.54|15409.12|15289.12|15408.14|15288.14|10
1650392290000|2022-04-19 18:18:10|15408.49|15288.49|15408.58|15288.58|15408.76|15288.76|15408.41|15288.41|10
1650392300000|2022-04-19 18:18:20|15408.65|15288.65|15408.22|15288.22|15408.67|15288.67|15408.22|15288.22|9
1650392310000|2022-04-19 18:18:30|15408.1|15288.1|15406.32|15286.32|15408.12|15288.12|15406.24|15286.24|10
1650392320000|2022-04-19 18:18:40|15406.08|15286.08|15406.61|15286.61|15406.62|15286.62|15406.01|15286.01|10
1650392330000|2022-04-19 18:18:50|15406.01|15286.01|15406.6|15286.6|15406.6|15286.6|15406.01|15286.01|8
1650392340000|2022-04-19 18:19:00|15406.31|15286.31|15405.05|15285.05|15406.31|15286.31|15404.98|15284.98|9
1650392350000|2022-04-19 18:19:10|15405.06|15285.06|15404.89|15284.89|15405.07|15285.07|15404.43|15284.43|10
1650392360000|2022-04-19 18:19:20|15404.91|15284.91|15404.47|15284.47|15404.91|15284.91|15404.47|15284.47|9
1650392370000|2022-04-19 18:19:30|15404.46|15284.46|15402.32|15282.32|15404.46|15284.46|15402.32|15282.32|10
1650392380000|2022-04-19 18:19:40|15401.47|15281.47|15400.69|15280.69|15401.47|15281.47|15400.69|15280.69|10
1650392390000|2022-04-19 18:19:50|15400.81|15280.81|15400.64|15280.64|15400.93|15280.93|15400.51|15280.51|9
1650392400000|2022-04-19 18:20:00|15400.45|15280.45|15400.26|15280.26|15400.72|15280.72|15400.26|15280.26|10
1650392410000|2022-04-19 18:20:10|15400.24|15280.24|15401.46|15281.46|15401.56|15281.56|15400.24|15280.24|10
1650392420000|2022-04-19 18:20:20|15401.01|15281.01|15401.56|15281.56|15401.86|15281.86|15401.01|15281.01|9
1650392430000|2022-04-19 18:20:30|15401.17|15281.17|15400.5|15280.5|15401.39|15281.39|15400.5|15280.5|9
1650392440000|2022-04-19 18:20:40|15400.31|15280.31|15400.92|15280.92|15401.01|15281.01|15400.31|15280.31|9
1650392450000|2022-04-19 18:20:50|15401.04|15281.04|15402.01|15282.01|15402.85|15282.85|15401.04|15281.04|10
1650392460000|2022-04-19 18:21:00|15402.04|15282.04|15403.59|15283.59|15403.61|15283.61|15402.04|15282.04|10
1650392470000|2022-04-19 18:21:10|15403.7|15283.7|15403.84|15283.84|15403.84|15283.84|15403.39|15283.39|10
1650392480000|2022-04-19 18:21:20|15403.89|15283.89|15403.83|15283.83|15404.02|15284.02|15403.58|15283.58|10
1650392490000|2022-04-19 18:21:30|15404.1|15284.1|15405.42|15285.42|15405.42|15285.42|15404.1|15284.1|9
1650392500000|2022-04-19 18:21:40|15405.7|15285.7|15405.97|15285.97|15405.97|15285.97|15405.55|15285.55|9
1650392510000|2022-04-19 18:21:50|15406.01|15286.01|15406.75|15286.75|15406.75|15286.75|15405.88|15285.88|7
1650392520000|2022-04-19 18:22:00|15406.71|15286.71|15408.05|15288.05|15408.05|15288.05|15406.31|15286.31|10
1650392530000|2022-04-19 18:22:10|15408.21|15288.21|15409.04|15289.04|15409.28|15289.28|15408.21|15288.21|10
1650392540000|2022-04-19 18:22:20|15408.99|15288.99|15408.04|15288.04|15408.99|15288.99|15408.04|15288.04|9
1650392550000|2022-04-19 18:22:30|15408.14|15288.14|15408.01|15288.01|15408.14|15288.14|15408.01|15288.01|10
1650392560000|2022-04-19 18:22:40|15407.95|15287.95|15409.56|15289.56|15409.79|15289.79|15407.95|15287.95|10
1650392570000|2022-04-19 18:22:50|15409.35|15289.35|15410.24|15290.24|15410.24|15290.24|15409.35|15289.35|9
1650392580000|2022-04-19 18:23:00|15410.18|15290.18|15409.26|15289.26|15410.18|15290.18|15409.26|15289.26|10
1650392590000|2022-04-19 18:23:10|15408.85|15288.85|15408.46|15288.46|15409.25|15289.25|15408.46|15288.46|9
1650392600000|2022-04-19 18:23:20|15408.45|15288.45|15408.16|15288.16|15408.48|15288.48|15408.12|15288.12|10
1650392610000|2022-04-19 18:23:30|15408.09|15288.09|15407.93|15287.93|15408.4|15288.4|15407.76|15287.76|9
1650392620000|2022-04-19 18:23:40|15408.94|15288.94|15409.19|15289.19|15409.19|15289.19|15408.72|15288.72|10
1650392630000|2022-04-19 18:23:50|15409.12|15289.12|15409.2|15289.2|15409.24|15289.24|15409.05|15289.05|10
1650392640000|2022-04-19 18:24:00|15409.16|15289.16|15409.66|15289.66|15409.71|15289.71|15409.16|15289.16|9
1650392650000|2022-04-19 18:24:10|15409.64|15289.64|15411.01|15291.01|15411.01|15291.01|15409.64|15289.64|10
1650392660000|2022-04-19 18:24:20|15411.12|15291.12|15413.01|15293.01|15413.01|15293.01|15411.12|15291.12|10
1650392670000|2022-04-19 18:24:30|15413.11|15293.11|15415.71|15295.71|15415.71|15295.71|15413.07|15293.07|10
1650392680000|2022-04-19 18:24:40|15415.83|15295.83|15417.97|15297.97|15418.27|15298.27|15415.83|15295.83|9
1650392690000|2022-04-19 18:24:50|15417.99|15297.99|15418.6|15298.6|15418.6|15298.6|15417.4|15297.4|10
1650392700000|2022-04-19 18:25:00|15418.4|15298.4|15417.66|15297.66|15418.4|15298.4|15417.62|15297.62|10
1650392710000|2022-04-19 18:25:10|15417.32|15297.32|15418.7|15298.7|15418.7|15298.7|15417.32|15297.32|8
1650392720000|2022-04-19 18:25:20|15418.74|15298.74|15418.47|15298.47|15418.74|15298.74|15418.25|15298.25|9
1650392730000|2022-04-19 18:25:30|15418.61|15298.61|15417.18|15297.18|15418.61|15298.61|15417.18|15297.18|10
1650392740000|2022-04-19 18:25:40|15416.98|15296.98|15416.37|15296.37|15416.98|15296.98|15416.01|15296.01|9
1650392750000|2022-04-19 18:25:50|15416.32|15296.32|15413.65|15293.65|15416.32|15296.32|15413.65|15293.65|9
1650392760000|2022-04-19 18:26:00|15413.58|15293.58|15412.39|15292.39|15413.59|15293.59|15412.39|15292.39|10
1650392770000|2022-04-19 18:26:10|15412.35|15292.35|15409.6|15289.6|15412.35|15292.35|15409.6|15289.6|10
1650392780000|2022-04-19 18:26:20|15409.35|15289.35|15408.38|15288.38|15409.35|15289.35|15408.27|15288.27|10
1650392790000|2022-04-19 18:26:30|15408.42|15288.42|15408.4|15288.4|15408.68|15288.68|15407.74|15287.74|10
1650392800000|2022-04-19 18:26:40|15408.35|15288.35|15410.28|15290.28|15410.28|15290.28|15408.35|15288.35|10
1650392810000|2022-04-19 18:26:50|15411.2|15291.2|15413.05|15293.05|15413.34|15293.34|15411.2|15291.2|10
1650392820000|2022-04-19 18:27:00|15413.2|15293.2|15414.32|15294.32|15414.32|15294.32|15413.2|15293.2|9
1650392830000|2022-04-19 18:27:10|15414.62|15294.62|15417.39|15297.39|15417.39|15297.39|15414.62|15294.62|10
1650392840000|2022-04-19 18:27:20|15418.21|15298.21|15418.55|15298.55|15418.61|15298.61|15418.21|15298.21|9
1650392850000|2022-04-19 18:27:30|15419.29|15299.29|15418.89|15298.89|15419.29|15299.29|15418.89|15298.89|9
1650392860000|2022-04-19 18:27:40|15419.05|15299.05|15419.83|15299.83|15419.83|15299.83|15418.93|15298.93|10
1650392870000|2022-04-19 18:27:50|15419.89|15299.89|15419.82|15299.82|15420.17|15300.17|15419.75|15299.75|9
1650392880000|2022-04-19 18:28:00|15419.85|15299.85|15420.05|15300.05|15420.06|15300.06|15419.84|15299.84|9
1650392890000|2022-04-19 18:28:10|15420.06|15300.06|15419.84|15299.84|15420.11|15300.11|15419.71|15299.71|9
1650392900000|2022-04-19 18:28:20|15419.89|15299.89|15422.41|15302.41|15422.41|15302.41|15419.89|15299.89|10
1650392910000|2022-04-19 18:28:30|15422.4|15302.4|15424.1|15304.1|15424.1|15304.1|15422.3|15302.3|9
1650392920000|2022-04-19 18:28:40|15424.08|15304.08|15423.71|15303.71|15424.4|15304.4|15423.71|15303.71|10
1650392930000|2022-04-19 18:28:50|15423.85|15303.85|15425.29|15305.29|15425.29|15305.29|15423.71|15303.71|10
1650392940000|2022-04-19 18:29:00|15425.31|15305.31|15426.34|15306.34|15426.44|15306.44|15424.83|15304.83|10
1650392950000|2022-04-19 18:29:10|15426.72|15306.72|15431.21|15311.21|15431.21|15311.21|15426.72|15306.72|10
1650392960000|2022-04-19 18:29:20|15431.91|15311.91|15436.02|15316.02|15436.02|15316.02|15431.91|15311.91|10
1650392970000|2022-04-19 18:29:30|15435.94|15315.94|15436.99|15316.99|15436.99|15316.99|15435.94|15315.94|10
1650392980000|2022-04-19 18:29:40|15437.14|15317.14|15442.04|15322.04|15442.04|15322.04|15437.14|15317.14|10
1650392990000|2022-04-19 18:29:50|15442.03|15322.03|15446.22|15326.22|15446.22|15326.22|15442.03|15322.03|10
1650393000000|2022-04-19 18:30:00|15446.01|15326.01|15446.77|15326.77|15446.9|15326.9|15446.01|15326.01|10
1650393010000|2022-04-19 18:30:10|15447.31|15327.31|15447.61|15327.61|15447.65|15327.65|15447.19|15327.19|10
1650393020000|2022-04-19 18:30:20|15448.49|15328.49|15451.38|15331.38|15451.38|15331.38|15448.49|15328.49|10
1650393030000|2022-04-19 18:30:30|15450.78|15330.78|15457.2|15337.2|15457.2|15337.2|15450.78|15330.78|10
1650393040000|2022-04-19 18:30:40|15456.87|15336.87|15458.12|15338.12|15458.21|15338.21|15456.87|15336.87|10
1650393050000|2022-04-19 18:30:50|15458.69|15338.69|15458.28|15338.28|15458.69|15338.69|15457.78|15337.78|10
1650393060000|2022-04-19 18:31:00|15458.23|15338.23|15460.33|15340.33|15460.33|15340.33|15458.23|15338.23|10
1650393070000|2022-04-19 18:31:10|15460.41|15340.41|15462.92|15342.92|15462.92|15342.92|15459.93|15339.93|10
1650393080000|2022-04-19 18:31:20|15462.96|15342.96|15462.5|15342.5|15462.96|15342.96|15462.17|15342.17|10
1650393090000|2022-04-19 18:31:30|15462.89|15342.89|15461.36|15341.36|15462.89|15342.89|15460.44|15340.44|10
1650393100000|2022-04-19 18:31:40|15461.4|15341.4|15456.4|15336.4|15461.4|15341.4|15456.4|15336.4|10
1650393110000|2022-04-19 18:31:50|15455.96|15335.96|15453.61|15333.61|15455.96|15335.96|15452.97|15332.97|10
1650393120000|2022-04-19 18:32:00|15452.84|15332.84|15448.6|15328.6|15452.84|15332.84|15448.6|15328.6|10
1650393130000|2022-04-19 18:32:10|15448.28|15328.28|15447.51|15327.51|15448.28|15328.28|15446.66|15326.66|10
1650393140000|2022-04-19 18:32:20|15447.52|15327.52|15444.11|15324.11|15447.52|15327.52|15444.11|15324.11|9
1650393150000|2022-04-19 18:32:30|15444.52|15324.52|15445.01|15325.01|15445.04|15325.04|15443.8|15323.8|10
1650393160000|2022-04-19 18:32:40|15444.95|15324.95|15445.36|15325.36|15445.59|15325.59|15444.74|15324.74|9
1650393170000|2022-04-19 18:32:50|15444.98|15324.98|15444.17|15324.17|15444.98|15324.98|15443.46|15323.46|10
1650393180000|2022-04-19 18:33:00|15443.26|15323.26|15441.19|15321.19|15443.95|15323.95|15441.1|15321.1|10
1650393190000|2022-04-19 18:33:10|15440.94|15320.94|15440.94|15320.94|15441.32|15321.32|15440.71|15320.71|10
1650393200000|2022-04-19 18:33:20|15441|15321|15440.27|15320.27|15441.08|15321.08|15440.27|15320.27|10
1650393210000|2022-04-19 18:33:30|15440.49|15320.49|15441.31|15321.31|15441.42|15321.42|15440.05|15320.05|10
1650393220000|2022-04-19 18:33:40|15441.34|15321.34|15441.78|15321.78|15442.17|15322.17|15441.17|15321.17|10
1650393230000|2022-04-19 18:33:50|15441.73|15321.73|15440.68|15320.68|15441.73|15321.73|15440.68|15320.68|10
1650393240000|2022-04-19 18:34:00|15440.71|15320.71|15439.31|15319.31|15440.71|15320.71|15439.31|15319.31|10
1650393250000|2022-04-19 18:34:10|15438.07|15318.07|15436.26|15316.26|15438.07|15318.07|15436.01|15316.01|10
1650393260000|2022-04-19 18:34:20|15436.11|15316.11|15436.32|15316.32|15436.57|15316.57|15436.09|15316.09|10
1650393270000|2022-04-19 18:34:30|15436.5|15316.5|15437.85|15317.85|15437.85|15317.85|15436.5|15316.5|8
1650393280000|2022-04-19 18:34:40|15438.06|15318.06|15438.38|15318.38|15438.65|15318.65|15438.06|15318.06|10
1650393290000|2022-04-19 18:34:50|15437.98|15317.98|15435.99|15315.99|15437.98|15317.98|15435.99|15315.99|10
1650393300000|2022-04-19 18:35:00|15435.76|15315.76|15436|15316|15436.17|15316.17|15435.65|15315.65|8
1650393310000|2022-04-19 18:35:10|15436.08|15316.08|15435.82|15315.82|15436.56|15316.56|15435.64|15315.64|10
1650393320000|2022-04-19 18:35:20|15435.86|15315.86|15436.78|15316.78|15437.08|15317.08|15435.86|15315.86|10
1650393330000|2022-04-19 18:35:30|15437.08|15317.08|15440.69|15320.69|15440.69|15320.69|15437.08|15317.08|10
1650393340000|2022-04-19 18:35:40|15441.05|15321.05|15439.46|15319.46|15441.05|15321.05|15439.1|15319.1|9
1650393350000|2022-04-19 18:35:50|15439.27|15319.27|15440.08|15320.08|15440.4|15320.4|15439.17|15319.17|9
1650393360000|2022-04-19 18:36:00|15439.87|15319.87|15440.62|15320.62|15441.55|15321.55|15439.87|15319.87|10
1650393370000|2022-04-19 18:36:10|15440.61|15320.61|15439.91|15319.91|15440.61|15320.61|15439.52|15319.52|10
1650393380000|2022-04-19 18:36:20|15439.73|15319.73|15438.09|15318.09|15439.86|15319.86|15438.09|15318.09|10
1650393390000|2022-04-19 18:36:30|15437.96|15317.96|15437.56|15317.56|15438.06|15318.06|15437|15317|8
1650393400000|2022-04-19 18:36:40|15437.88|15317.88|15437.76|15317.76|15438.23|15318.23|15437.58|15317.58|10
1650393410000|2022-04-19 18:36:50|15437.66|15317.66|15435.97|15315.97|15437.66|15317.66|15435.97|15315.97|10
1650393420000|2022-04-19 18:37:00|15435.74|15315.74|15434.03|15314.03|15435.74|15315.74|15434.03|15314.03|10
1650393430000|2022-04-19 18:37:10|15433.97|15313.97|15433.74|15313.74|15434.08|15314.08|15433.74|15313.74|8
1650393440000|2022-04-19 18:37:20|15433.98|15313.98|15432.98|15312.98|15434.01|15314.01|15432.93|15312.93|10
1650393450000|2022-04-19 18:37:30|15433.07|15313.07|15433.72|15313.72|15433.72|15313.72|15433.07|15313.07|8
1650393460000|2022-04-19 18:37:40|15433.86|15313.86|15436.05|15316.05|15436.05|15316.05|15433.86|15313.86|9
1650393470000|2022-04-19 18:37:50|15436.2|15316.2|15437.52|15317.52|15437.52|15317.52|15436.04|15316.04|10
1650393480000|2022-04-19 18:38:00|15437.58|15317.58|15437.87|15317.87|15438.59|15318.59|15437.58|15317.58|9
1650393490000|2022-04-19 18:38:10|15437.66|15317.66|15436.8|15316.8|15437.66|15317.66|15436.66|15316.66|10
1650393500000|2022-04-19 18:38:20|15436.9|15316.9|15437.35|15317.35|15437.35|15317.35|15436.73|15316.73|9
1650393510000|2022-04-19 18:38:30|15437.01|15317.01|15437.69|15317.69|15437.8|15317.8|15437.01|15317.01|9
1650393520000|2022-04-19 18:38:40|15437.8|15317.8|15437.83|15317.83|15438.08|15318.08|15437.65|15317.65|8
1650393530000|2022-04-19 18:38:50|15437.87|15317.87|15438.13|15318.13|15438.2|15318.2|15437.75|15317.75|9
1650393540000|2022-04-19 18:39:00|15438.09|15318.09|15439.08|15319.08|15439.08|15319.08|15438.09|15318.09|10
1650393550000|2022-04-19 18:39:10|15439.69|15319.69|15442.89|15322.89|15443.16|15323.16|15439.69|15319.69|10
1650393560000|2022-04-19 18:39:20|15443.09|15323.09|15445.23|15325.23|15445.23|15325.23|15443.09|15323.09|10
1650393570000|2022-04-19 18:39:30|15445.22|15325.22|15446.33|15326.33|15446.33|15326.33|15445.22|15325.22|10
1650393580000|2022-04-19 18:39:40|15446.32|15326.32|15446.51|15326.51|15446.78|15326.78|15445.85|15325.85|10
1650393590000|2022-04-19 18:39:50|15446.47|15326.47|15446.48|15326.48|15446.52|15326.52|15446.16|15326.16|10
1650393600000|2022-04-19 18:40:00|15446.53|15326.53|15446.26|15326.26|15446.57|15326.57|15446|15326|10
1650393610000|2022-04-19 18:40:10|15445.97|15325.97|15445.97|15325.97|15446.37|15326.37|15445.83|15325.83|10
1650393620000|2022-04-19 18:40:20|15446.07|15326.07|15445.59|15325.59|15446.07|15326.07|15445.59|15325.59|10
1650393630000|2022-04-19 18:40:30|15445.18|15325.18|15444.74|15324.74|15445.18|15325.18|15444.56|15324.56|10
1650393640000|2022-04-19 18:40:40|15445|15325|15445.14|15325.14|15445.57|15325.57|15444.93|15324.93|10
1650393650000|2022-04-19 18:40:50|15445.32|15325.32|15445.12|15325.12|15445.32|15325.32|15444.89|15324.89|10
1650393660000|2022-04-19 18:41:00|15445.05|15325.05|15443.72|15323.72|15445.08|15325.08|15443.72|15323.72|10
1650393670000|2022-04-19 18:41:10|15443.92|15323.92|15442.85|15322.85|15443.92|15323.92|15442.81|15322.81|9
1650393680000|2022-04-19 18:41:20|15442.73|15322.73|15441.35|15321.35|15442.73|15322.73|15440.88|15320.88|10
1650393690000|2022-04-19 18:41:30|15441.09|15321.09|15441.11|15321.11|15441.11|15321.11|15439.98|15319.98|9
1650393700000|2022-04-19 18:41:40|15441.1|15321.1|15439.52|15319.52|15441.16|15321.16|15439.41|15319.41|10
1650393710000|2022-04-19 18:41:50|15439.69|15319.69|15438.08|15318.08|15439.69|15319.69|15437.82|15317.82|10
1650393720000|2022-04-19 18:42:00|15437.9|15317.9|15437.37|15317.37|15437.9|15317.9|15437.37|15317.37|10
1650393730000|2022-04-19 18:42:10|15437.29|15317.29|15436.38|15316.38|15437.46|15317.46|15436.38|15316.38|10
1650393740000|2022-04-19 18:42:20|15436.35|15316.35|15438.02|15318.02|15438.02|15318.02|15436.35|15316.35|10
1650393750000|2022-04-19 18:42:30|15438.16|15318.16|15439.37|15319.37|15439.37|15319.37|15438.1|15318.1|9
1650393760000|2022-04-19 18:42:40|15440.11|15320.11|15439.5|15319.5|15440.38|15320.38|15439.5|15319.5|9
1650393770000|2022-04-19 18:42:50|15439.4|15319.4|15439.49|15319.49|15439.49|15319.49|15438.99|15318.99|8
1650393780000|2022-04-19 18:43:00|15439.42|15319.42|15441.03|15321.03|15441.08|15321.08|15439.42|15319.42|10
1650393790000|2022-04-19 18:43:10|15441.14|15321.14|15442.06|15322.06|15442.07|15322.07|15441.14|15321.14|10
1650393800000|2022-04-19 18:43:20|15442.13|15322.13|15445.2|15325.2|15445.2|15325.2|15441.96|15321.96|10
1650393810000|2022-04-19 18:43:30|15445.74|15325.74|15446.51|15326.51|15446.66|15326.66|15445.74|15325.74|10
1650393820000|2022-04-19 18:43:40|15446.47|15326.47|15443.89|15323.89|15446.47|15326.47|15443.89|15323.89|8
1650393830000|2022-04-19 18:43:50|15443.79|15323.79|15442.95|15322.95|15443.81|15323.81|15442.43|15322.43|10
1650393840000|2022-04-19 18:44:00|15443|15323|15443.58|15323.58|15443.58|15323.58|15443|15323|10
1650393850000|2022-04-19 18:44:10|15443.6|15323.6|15443.4|15323.4|15443.6|15323.6|15443.4|15323.4|9
1650393860000|2022-04-19 18:44:20|15443.45|15323.45|15442.86|15322.86|15443.47|15323.47|15442.76|15322.76|9
1650393870000|2022-04-19 18:44:30|15442.97|15322.97|15442.71|15322.71|15443.41|15323.41|15442.46|15322.46|10
1650393880000|2022-04-19 18:44:40|15442.66|15322.66|15442.3|15322.3|15442.83|15322.83|15442.29|15322.29|9
1650393890000|2022-04-19 18:44:50|15441.99|15321.99|15441.21|15321.21|15442.04|15322.04|15441.1|15321.1|10
1650393900000|2022-04-19 18:45:00|15441.1|15321.1|15441.29|15321.29|15442.02|15322.02|15441.02|15321.02|10
1650393910000|2022-04-19 18:45:10|15441.22|15321.22|15440.27|15320.27|15441.66|15321.66|15440.27|15320.27|10
1650393920000|2022-04-19 18:45:20|15440.37|15320.37|15439.95|15319.95|15440.78|15320.78|15439.89|15319.89|10
1650393930000|2022-04-19 18:45:30|15439.98|15319.98|15439.71|15319.71|15440.04|15320.04|15439.71|15319.71|9
1650393940000|2022-04-19 18:45:40|15440.01|15320.01|15440.79|15320.79|15441.36|15321.36|15439.92|15319.92|10
1650393950000|2022-04-19 18:45:50|15440.85|15320.85|15440.87|15320.87|15440.9|15320.9|15440.74|15320.74|9
1650393960000|2022-04-19 18:46:00|15440.75|15320.75|15440.6|15320.6|15441.31|15321.31|15440.39|15320.39|9
1650393970000|2022-04-19 18:46:10|15440.69|15320.69|15440.65|15320.65|15440.88|15320.88|15440.64|15320.64|9
1650393980000|2022-04-19 18:46:20|15440.56|15320.56|15439.91|15319.91|15441.03|15321.03|15439.91|15319.91|10
1650393990000|2022-04-19 18:46:30|15440.1|15320.1|15440.56|15320.56|15440.59|15320.59|15439.78|15319.78|10
1650394000000|2022-04-19 18:46:40|15441.11|15321.11|15440.94|15320.94|15441.11|15321.11|15440.88|15320.88|8
1650394010000|2022-04-19 18:46:50|15441.08|15321.08|15441.4|15321.4|15441.41|15321.41|15441.03|15321.03|10
1650394020000|2022-04-19 18:47:00|15441.47|15321.47|15441.45|15321.45|15441.47|15321.47|15441.23|15321.23|8
1650394030000|2022-04-19 18:47:10|15441.5|15321.5|15441.52|15321.52|15441.94|15321.94|15441.4|15321.4|8
1650394040000|2022-04-19 18:47:20|15441.16|15321.16|15439.59|15319.59|15441.16|15321.16|15439.59|15319.59|9
1650394050000|2022-04-19 18:47:30|15438.74|15318.74|15436.52|15316.52|15438.74|15318.74|15436.52|15316.52|10
1650394060000|2022-04-19 18:47:40|15436.44|15316.44|15434.79|15314.79|15436.44|15316.44|15434.79|15314.79|9
1650394070000|2022-04-19 18:47:50|15434.92|15314.92|15433.24|15313.24|15434.98|15314.98|15433.24|15313.24|10
1650394080000|2022-04-19 18:48:00|15433.26|15313.26|15432.18|15312.18|15433.57|15313.57|15432.18|15312.18|10
1650394090000|2022-04-19 18:48:10|15432.04|15312.04|15430.72|15310.72|15432.24|15312.24|15430.72|15310.72|10
1650394100000|2022-04-19 18:48:20|15430.91|15310.91|15431.93|15311.93|15431.93|15311.93|15430.04|15310.04|10
1650394110000|2022-04-19 18:48:30|15432.19|15312.19|15432.62|15312.62|15432.81|15312.81|15432.19|15312.19|7
1650394120000|2022-04-19 18:48:40|15432.78|15312.78|15431.64|15311.64|15432.78|15312.78|15431.64|15311.64|8
1650394130000|2022-04-19 18:48:50|15431.5|15311.5|15430.98|15310.98|15431.5|15311.5|15430.83|15310.83|9
1650394140000|2022-04-19 18:49:00|15430.76|15310.76|15430.4|15310.4|15430.8|15310.8|15430.4|15310.4|9
1650394150000|2022-04-19 18:49:10|15430.31|15310.31|15431.1|15311.1|15431.1|15311.1|15430.24|15310.24|8
1650394160000|2022-04-19 18:49:20|15431.17|15311.17|15432.38|15312.38|15432.38|15312.38|15431.17|15311.17|10
1650394170000|2022-04-19 18:49:30|15432.6|15312.6|15432.48|15312.48|15433.09|15313.09|15432.45|15312.45|10
1650394180000|2022-04-19 18:49:40|15432.45|15312.45|15432.48|15312.48|15432.85|15312.85|15432.38|15312.38|10
1650394190000|2022-04-19 18:49:50|15432.88|15312.88|15433.4|15313.4|15433.61|15313.61|15432.88|15312.88|10
1650394200000|2022-04-19 18:50:00|15433.8|15313.8|15434.74|15314.74|15435.15|15315.15|15433.8|15313.8|9
1650394210000|2022-04-19 18:50:10|15435.3|15315.3|15435.25|15315.25|15435.89|15315.89|15435.25|15315.25|10
1650394220000|2022-04-19 18:50:20|15435.9|15315.9|15436.96|15316.96|15437.06|15317.06|15435.84|15315.84|9
1650394230000|2022-04-19 18:50:30|15436.92|15316.92|15436.82|15316.82|15437.12|15317.12|15436.7|15316.7|10
1650394240000|2022-04-19 18:50:40|15436.81|15316.81|15438.72|15318.72|15438.72|15318.72|15436.74|15316.74|10
1650394250000|2022-04-19 18:50:50|15438.74|15318.74|15439.11|15319.11|15439.11|15319.11|15438.51|15318.51|9
1650394260000|2022-04-19 18:51:00|15439.1|15319.1|15440.44|15320.44|15440.44|15320.44|15439.1|15319.1|10
1650394270000|2022-04-19 18:51:10|15440.48|15320.48|15442.76|15322.76|15443.03|15323.03|15440.48|15320.48|10
1650394280000|2022-04-19 18:51:20|15442.68|15322.68|15443.34|15323.34|15443.34|15323.34|15442.14|15322.14|9
1650394290000|2022-04-19 18:51:30|15443.23|15323.23|15442.49|15322.49|15443.23|15323.23|15442.49|15322.49|9
1650394300000|2022-04-19 18:51:40|15442.1|15322.1|15439.22|15319.22|15442.16|15322.16|15439.22|15319.22|10
1650394310000|2022-04-19 18:51:50|15439.15|15319.15|15436.81|15316.81|15439.15|15319.15|15436.59|15316.59|10
1650394320000|2022-04-19 18:52:00|15436.7|15316.7|15435.59|15315.59|15436.89|15316.89|15435.59|15315.59|10
1650394330000|2022-04-19 18:52:10|15435.43|15315.43|15435.86|15315.86|15435.96|15315.96|15435.24|15315.24|10
1650394340000|2022-04-19 18:52:20|15435.91|15315.91|15434.73|15314.73|15435.91|15315.91|15434.65|15314.65|10
1650394350000|2022-04-19 18:52:30|15434.63|15314.63|15433.35|15313.35|15434.65|15314.65|15433.35|15313.35|10
1650394360000|2022-04-19 18:52:40|15433.3|15313.3|15432.04|15312.04|15433.52|15313.52|15432.04|15312.04|9
1650394370000|2022-04-19 18:52:50|15431.48|15311.48|15430.88|15310.88|15431.63|15311.63|15430.88|15310.88|9
1650394380000|2022-04-19 18:53:00|15431.41|15311.41|15431.41|15311.41|15431.51|15311.51|15431.32|15311.32|9
1650394390000|2022-04-19 18:53:10|15431.56|15311.56|15430.68|15310.68|15431.56|15311.56|15430.68|15310.68|10
1650394400000|2022-04-19 18:53:20|15430.63|15310.63|15430.22|15310.22|15430.66|15310.66|15430.19|15310.19|9
1650394410000|2022-04-19 18:53:30|15430.3|15310.3|15428.05|15308.05|15430.3|15310.3|15428.05|15308.05|10
1650394420000|2022-04-19 18:53:40|15428.04|15308.04|15425.75|15305.75|15428.44|15308.44|15425.75|15305.75|10
1650394430000|2022-04-19 18:53:50|15425.61|15305.61|15425.35|15305.35|15425.61|15305.61|15424.69|15304.69|9
1650394440000|2022-04-19 18:54:00|15424.87|15304.87|15425.4|15305.4|15425.61|15305.61|15424.79|15304.79|10
1650394450000|2022-04-19 18:54:10|15425.39|15305.39|15426.1|15306.1|15426.32|15306.32|15425.29|15305.29|10
1650394460000|2022-04-19 18:54:20|15426|15306|15426.27|15306.27|15426.27|15306.27|15425.62|15305.62|10
1650394470000|2022-04-19 18:54:30|15426.16|15306.16|15427.81|15307.81|15427.81|15307.81|15426.16|15306.16|10
1650394480000|2022-04-19 18:54:40|15427.73|15307.73|15427.7|15307.7|15427.78|15307.78|15427.52|15307.52|10
1650394490000|2022-04-19 18:54:50|15427.71|15307.71|15428.03|15308.03|15428.13|15308.13|15427.71|15307.71|8
1650394500000|2022-04-19 18:55:00|15427.91|15307.91|15427.55|15307.55|15427.91|15307.91|15427.13|15307.13|10
1650394510000|2022-04-19 18:55:10|15427.37|15307.37|15427.02|15307.02|15427.7|15307.7|15426.66|15306.66|9
1650394520000|2022-04-19 18:55:20|15426.94|15306.94|15427.78|15307.78|15427.78|15307.78|15426.65|15306.65|9
1650394530000|2022-04-19 18:55:30|15427.8|15307.8|15429.72|15309.72|15429.84|15309.84|15427.7|15307.7|10
1650394540000|2022-04-19 18:55:40|15429.78|15309.78|15429.33|15309.33|15429.78|15309.78|15429.27|15309.27|9
1650394550000|2022-04-19 18:55:50|15429.31|15309.31|15430.28|15310.28|15430.39|15310.39|15429.28|15309.28|10
1650394560000|2022-04-19 18:56:00|15430.5|15310.5|15430.31|15310.31|15430.53|15310.53|15430.15|15310.15|9
1650394570000|2022-04-19 18:56:10|15430.15|15310.15|15430.25|15310.25|15430.31|15310.31|15430.1|15310.1|9
1650394580000|2022-04-19 18:56:20|15430.07|15310.07|15430.62|15310.62|15430.69|15310.69|15430.07|15310.07|10
1650394590000|2022-04-19 18:56:30|15431.04|15311.04|15431.32|15311.32|15431.43|15311.43|15431.04|15311.04|10
1650394600000|2022-04-19 18:56:40|15431.22|15311.22|15431.38|15311.38|15431.42|15311.42|15431.08|15311.08|7
1650394610000|2022-04-19 18:56:50|15431.9|15311.9|15431.98|15311.98|15431.98|15311.98|15431.81|15311.81|7
1650394620000|2022-04-19 18:57:00|15431.93|15311.93|15432.28|15312.28|15432.28|15312.28|15431.93|15311.93|9
1650394630000|2022-04-19 18:57:10|15432.7|15312.7|15432.88|15312.88|15432.88|15312.88|15432.7|15312.7|9
1650394640000|2022-04-19 18:57:20|15432.98|15312.98|15434.36|15314.36|15434.36|15314.36|15432.78|15312.78|10
1650394650000|2022-04-19 18:57:30|15434.06|15314.06|15434.46|15314.46|15434.57|15314.57|15434.06|15314.06|9
1650394660000|2022-04-19 18:57:40|15434.58|15314.58|15435.14|15315.14|15435.14|15315.14|15434.43|15314.43|10
1650394670000|2022-04-19 18:57:50|15434.92|15314.92|15433.97|15313.97|15434.92|15314.92|15433.97|15313.97|9
1650394680000|2022-04-19 18:58:00|15434.09|15314.09|15434.33|15314.33|15434.33|15314.33|15433.89|15313.89|7
1650394690000|2022-04-19 18:58:10|15434.11|15314.11|15434.26|15314.26|15434.35|15314.35|15433.75|15313.75|10
1650394700000|2022-04-19 18:58:20|15434.41|15314.41|15434.36|15314.36|15434.41|15314.41|15434.22|15314.22|9
1650394710000|2022-04-19 18:58:30|15434.52|15314.52|15434.19|15314.19|15434.69|15314.69|15434.19|15314.19|10
1650394720000|2022-04-19 18:58:40|15434.56|15314.56|15434.35|15314.35|15434.8|15314.8|15434.35|15314.35|10
1650394730000|2022-04-19 18:58:50|15434.42|15314.42|15434.04|15314.04|15434.42|15314.42|15433.98|15313.98|9
1650394740000|2022-04-19 18:59:00|15434.18|15314.18|15434.51|15314.51|15434.51|15314.51|15434.1|15314.1|7
1650394750000|2022-04-19 18:59:10|15434.36|15314.36|15435.35|15315.35|15435.35|15315.35|15434.36|15314.36|10
1650394760000|2022-04-19 18:59:20|15435.36|15315.36|15436.57|15316.57|15436.57|15316.57|15435.31|15315.31|10
1650394770000|2022-04-19 18:59:30|15436.69|15316.69|15437.64|15317.64|15438.39|15318.39|15436.69|15316.69|10
1650394780000|2022-04-19 18:59:40|15437.46|15317.46|15436.67|15316.67|15437.46|15317.46|15436.25|15316.25|10
1650394790000|2022-04-19 18:59:50|15436.52|15316.52|15436.12|15316.12|15436.59|15316.59|15436.12|15316.12|10
1650394800000|2022-04-19 19:00:00|15435.99|15315.99|15434.7|15314.7|15435.99|15315.99|15433.91|15313.91|10
1650394810000|2022-04-19 19:00:10|15435.16|15315.16|15436.04|15316.04|15436.21|15316.21|15434.95|15314.95|9
1650394820000|2022-04-19 19:00:20|15436.24|15316.24|15437.38|15317.38|15437.65|15317.65|15436.24|15316.24|10
1650394830000|2022-04-19 19:00:30|15437.53|15317.53|15439.02|15319.02|15439.02|15319.02|15437.53|15317.53|10
1650394840000|2022-04-19 19:00:40|15439.45|15319.45|15440.42|15320.42|15440.42|15320.42|15439.45|15319.45|10
1650394850000|2022-04-19 19:00:50|15440.6|15320.6|15442.6|15322.6|15443.05|15323.05|15440.58|15320.58|10
1650394860000|2022-04-19 19:01:00|15442.68|15322.68|15443.69|15323.69|15443.69|15323.69|15442.6|15322.6|8
1650394870000|2022-04-19 19:01:10|15443.43|15323.43|15443.67|15323.67|15444.29|15324.29|15443.43|15323.43|9
1650394880000|2022-04-19 19:01:20|15443.63|15323.63|15443.8|15323.8|15443.8|15323.8|15443.6|15323.6|8
1650394890000|2022-04-19 19:01:30|15443.76|15323.76|15444.43|15324.43|15444.53|15324.53|15443.76|15323.76|10
1650394900000|2022-04-19 19:01:40|15444.51|15324.51|15445.24|15325.24|15445.24|15325.24|15443.94|15323.94|10
1650394910000|2022-04-19 19:01:50|15444.9|15324.9|15445.91|15325.91|15445.91|15325.91|15444.86|15324.86|10
1650394920000|2022-04-19 19:02:00|15445.7|15325.7|15445.87|15325.87|15445.87|15325.87|15445.18|15325.18|9
1650394930000|2022-04-19 19:02:10|15445.91|15325.91|15445.72|15325.72|15446.15|15326.15|15445.65|15325.65|10
1650394940000|2022-04-19 19:02:20|15445.54|15325.54|15445.1|15325.1|15445.75|15325.75|15445.1|15325.1|9
1650394950000|2022-04-19 19:02:30|15445.08|15325.08|15444.91|15324.91|15445.13|15325.13|15444.88|15324.88|6
1650394960000|2022-04-19 19:02:40|15444.54|15324.54|15442.55|15322.55|15444.54|15324.54|15442.55|15322.55|8
1650394970000|2022-04-19 19:02:50|15442.47|15322.47|15441.74|15321.74|15442.47|15322.47|15441.52|15321.52|10
1650394980000|2022-04-19 19:03:00|15441.65|15321.65|15440.9|15320.9|15441.83|15321.83|15440.9|15320.9|10
1650394990000|2022-04-19 19:03:10|15440.76|15320.76|15440.09|15320.09|15440.76|15320.76|15439.84|15319.84|9
1650395000000|2022-04-19 19:03:20|15439.83|15319.83|15439.15|15319.15|15440.37|15320.37|15438.93|15318.93|10
1650395010000|2022-04-19 19:03:30|15438.49|15318.49|15438.6|15318.6|15438.65|15318.65|15438.21|15318.21|9
1650395020000|2022-04-19 19:03:40|15438.4|15318.4|15437.83|15317.83|15438.4|15318.4|15437.83|15317.83|10
1650395030000|2022-04-19 19:03:50|15437.81|15317.81|15437.74|15317.74|15437.83|15317.83|15437.49|15317.49|10
1650395040000|2022-04-19 19:04:00|15437.73|15317.73|15436.9|15316.9|15437.73|15317.73|15436.8|15316.8|10
1650395050000|2022-04-19 19:04:10|15436.82|15316.82|15436.67|15316.67|15436.82|15316.82|15436.44|15316.44|10
1650395060000|2022-04-19 19:04:20|15436.68|15316.68|15437.57|15317.57|15437.57|15317.57|15436.59|15316.59|8
1650395070000|2022-04-19 19:04:30|15437.86|15317.86|15438.6|15318.6|15438.6|15318.6|15437.86|15317.86|9
1650395080000|2022-04-19 19:04:40|15438.54|15318.54|15438.37|15318.37|15438.54|15318.54|15438.09|15318.09|10
1650395090000|2022-04-19 19:04:50|15438.54|15318.54|15438.32|15318.32|15438.76|15318.76|15438.32|15318.32|10
1650395100000|2022-04-19 19:05:00|15438.36|15318.36|15437.83|15317.83|15438.53|15318.53|15437.83|15317.83|9
1650395110000|2022-04-19 19:05:10|15437.82|15317.82|15438.41|15318.41|15438.41|15318.41|15437.82|15317.82|9
1650395120000|2022-04-19 19:05:20|15438.86|15318.86|15440.8|15320.8|15440.8|15320.8|15438.86|15318.86|10
1650395130000|2022-04-19 19:05:30|15440.72|15320.72|15441.01|15321.01|15441.29|15321.29|15440.72|15320.72|10
1650395140000|2022-04-19 19:05:40|15440.93|15320.93|15440.45|15320.45|15441.06|15321.06|15440.24|15320.24|10
1650395150000|2022-04-19 19:05:50|15440.35|15320.35|15441.01|15321.01|15441.01|15321.01|15440.24|15320.24|9
1650395160000|2022-04-19 19:06:00|15441.22|15321.22|15437.94|15317.94|15441.83|15321.83|15437.93|15317.93|10
1650395170000|2022-04-19 19:06:10|15437.16|15317.16|15435.3|15315.3|15437.16|15317.16|15435.3|15315.3|10
1650395180000|2022-04-19 19:06:20|15435.36|15315.36|15433.04|15313.04|15435.36|15315.36|15433.04|15313.04|9
1650395190000|2022-04-19 19:06:30|15432.6|15312.6|15430.86|15310.86|15432.6|15312.6|15430.86|15310.86|10
1650395200000|2022-04-19 19:06:40|15430.87|15310.87|15430.28|15310.28|15430.94|15310.94|15430.07|15310.07|10
1650395210000|2022-04-19 19:06:50|15430.22|15310.22|15430.18|15310.18|15430.22|15310.22|15429.6|15309.6|10
1650395220000|2022-04-19 19:07:00|15430.04|15310.04|15430.14|15310.14|15430.41|15310.41|15429.88|15309.88|10
1650395230000|2022-04-19 19:07:10|15430.22|15310.22|15430.63|15310.63|15430.63|15310.63|15430.16|15310.16|10
1650395240000|2022-04-19 19:07:20|15430.67|15310.67|15430.82|15310.82|15431.18|15311.18|15430.65|15310.65|9
1650395250000|2022-04-19 19:07:30|15430.68|15310.68|15430.5|15310.5|15431.03|15311.03|15430.5|15310.5|9
1650395260000|2022-04-19 19:07:40|15430.63|15310.63|15430.32|15310.32|15431.3|15311.3|15430.26|15310.26|10
1650395270000|2022-04-19 19:07:50|15430.51|15310.51|15430.49|15310.49|15430.51|15310.51|15429.66|15309.66|10
1650395280000|2022-04-19 19:08:00|15430.55|15310.55|15432.07|15312.07|15432.07|15312.07|15430.55|15310.55|9
1650395290000|2022-04-19 19:08:10|15432.28|15312.28|15433.97|15313.97|15433.97|15313.97|15432.28|15312.28|10
1650395300000|2022-04-19 19:08:20|15434.12|15314.12|15437.56|15317.56|15437.56|15317.56|15434.12|15314.12|10
1650395310000|2022-04-19 19:08:30|15437.91|15317.91|15442.7|15322.7|15442.7|15322.7|15437.91|15317.91|10
1650395320000|2022-04-19 19:08:40|15443.38|15323.38|15449.16|15329.16|15449.16|15329.16|15443.38|15323.38|9
1650395330000|2022-04-19 19:08:50|15450.26|15330.26|15452.24|15332.24|15452.24|15332.24|15449.98|15329.98|10
1650395340000|2022-04-19 19:09:00|15452.75|15332.75|15452.56|15332.56|15453.2|15333.2|15451.98|15331.98|10
1650395350000|2022-04-19 19:09:10|15453.09|15333.09|15453.65|15333.65|15453.83|15333.83|15453.09|15333.09|8
1650395360000|2022-04-19 19:09:20|15454.01|15334.01|15454.49|15334.49|15454.49|15334.49|15454.01|15334.01|9
1650395370000|2022-04-19 19:09:30|15454.64|15334.64|15454.01|15334.01|15454.64|15334.64|15454.01|15334.01|10
1650395380000|2022-04-19 19:09:40|15454.37|15334.37|15454.51|15334.51|15454.62|15334.62|15454.02|15334.02|9
1650395390000|2022-04-19 19:09:50|15455.91|15335.91|15456.33|15336.33|15456.42|15336.42|15455.86|15335.86|10
1650395400000|2022-04-19 19:10:00|15456.37|15336.37|15455.32|15335.32|15456.52|15336.52|15455.32|15335.32|8
1650395410000|2022-04-19 19:10:10|15454.68|15334.68|15453.96|15333.96|15454.68|15334.68|15453.88|15333.88|8
1650395420000|2022-04-19 19:10:20|15454|15334|15453.31|15333.31|15454.3|15334.3|15453.31|15333.31|9
1650395430000|2022-04-19 19:10:30|15453.25|15333.25|15452.51|15332.51|15453.25|15333.25|15452.51|15332.51|10
1650395440000|2022-04-19 19:10:40|15452.36|15332.36|15452.33|15332.33|15452.36|15332.36|15452.12|15332.12|9
1650395450000|2022-04-19 19:10:50|15452.52|15332.52|15453.94|15333.94|15453.94|15333.94|15452.37|15332.37|9
1650395460000|2022-04-19 19:11:00|15454.51|15334.51|15453.95|15333.95|15454.62|15334.62|15453.95|15333.95|10
1650395470000|2022-04-19 19:11:10|15454.04|15334.04|15454.09|15334.09|15454.34|15334.34|15453.78|15333.78|9
1650395480000|2022-04-19 19:11:20|15454.32|15334.32|15456.15|15336.15|15456.15|15336.15|15454.32|15334.32|10
1650395490000|2022-04-19 19:11:30|15456.94|15336.94|15460.89|15340.89|15461.12|15341.12|15456.94|15336.94|10
1650395500000|2022-04-19 19:11:40|15461.48|15341.48|15464.15|15344.15|15464.15|15344.15|15460.88|15340.88|10
1650395510000|2022-04-19 19:11:50|15464.12|15344.12|15465.06|15345.06|15465.33|15345.33|15464.12|15344.12|10
1650395520000|2022-04-19 19:12:00|15465.97|15345.97|15465.55|15345.55|15466.27|15346.27|15465.55|15345.55|10
1650395530000|2022-04-19 19:12:10|15465.69|15345.69|15466.19|15346.19|15466.19|15346.19|15465.57|15345.57|8
1650395540000|2022-04-19 19:12:20|15467.93|15347.93|15467.63|15347.63|15467.95|15347.95|15467.63|15347.63|9
1650395550000|2022-04-19 19:12:30|15467.7|15347.7|15470.42|15350.42|15470.42|15350.42|15467.64|15347.64|10
1650395560000|2022-04-19 19:12:40|15470.75|15350.75|15472.26|15352.26|15472.26|15352.26|15470.2|15350.2|10
1650395570000|2022-04-19 19:12:50|15472.59|15352.59|15473.25|15353.25|15473.25|15353.25|15471.91|15351.91|9
1650395580000|2022-04-19 19:13:00|15473.3|15353.3|15477.7|15357.7|15477.7|15357.7|15473.3|15353.3|9
1650395590000|2022-04-19 19:13:10|15477.86|15357.86|15479.52|15359.52|15479.52|15359.52|15477.86|15357.86|10
1650395600000|2022-04-19 19:13:20|15479.62|15359.62|15479.83|15359.83|15480.24|15360.24|15479.62|15359.62|10
1650395610000|2022-04-19 19:13:30|15479.86|15359.86|15480.11|15360.11|15480.33|15360.33|15479.84|15359.84|9
1650395620000|2022-04-19 19:13:40|15480.23|15360.23|15479.62|15359.62|15480.23|15360.23|15479.62|15359.62|10
1650395630000|2022-04-19 19:13:50|15479.8|15359.8|15480.32|15360.32|15481.12|15361.12|15479.8|15359.8|8
1650395640000|2022-04-19 19:14:00|15480.3|15360.3|15480.3|15360.3|15480.46|15360.46|15480.26|15360.26|10
1650395650000|2022-04-19 19:14:10|15480.26|15360.26|15479.92|15359.92|15480.26|15360.26|15479.39|15359.39|9
1650395660000|2022-04-19 19:14:20|15479.88|15359.88|15479.58|15359.58|15479.88|15359.88|15479.58|15359.58|10
1650395670000|2022-04-19 19:14:30|15479.34|15359.34|15479.06|15359.06|15479.38|15359.38|15478.89|15358.89|10
1650395680000|2022-04-19 19:14:40|15478.82|15358.82|15479.32|15359.32|15479.39|15359.39|15478.82|15358.82|10
1650395690000|2022-04-19 19:14:50|15479.21|15359.21|15478.61|15358.61|15479.38|15359.38|15478.61|15358.61|8
1650395700000|2022-04-19 19:15:00|15478.25|15358.25|15477.31|15357.31|15478.25|15358.25|15477.31|15357.31|9
1650395710000|2022-04-19 19:15:10|15476.82|15356.82|15475.61|15355.61|15476.82|15356.82|15475.55|15355.55|10
1650395720000|2022-04-19 19:15:20|15475.67|15355.67|15476.16|15356.16|15476.16|15356.16|15475.59|15355.59|10
1650395730000|2022-04-19 19:15:30|15476.5|15356.5|15477.35|15357.35|15477.35|15357.35|15476.27|15356.27|10
1650395740000|2022-04-19 19:15:40|15477.45|15357.45|15478.81|15358.81|15478.9|15358.9|15477.45|15357.45|10
1650395750000|2022-04-19 19:15:50|15478.71|15358.71|15478.41|15358.41|15478.76|15358.76|15478.41|15358.41|9
1650395760000|2022-04-19 19:16:00|15478.28|15358.28|15479.51|15359.51|15479.51|15359.51|15478.05|15358.05|10
1650395770000|2022-04-19 19:16:10|15480.06|15360.06|15483.38|15363.38|15483.38|15363.38|15480.06|15360.06|10
1650395780000|2022-04-19 19:16:20|15483.56|15363.56|15487.98|15367.98|15488.25|15368.25|15483.56|15363.56|10
1650395790000|2022-04-19 19:16:30|15488.03|15368.03|15489.4|15369.4|15489.4|15369.4|15488.03|15368.03|10
1650395800000|2022-04-19 19:16:40|15489.97|15369.97|15494.84|15374.84|15494.84|15374.84|15489.97|15369.97|9
1650395810000|2022-04-19 19:16:50|15495.77|15375.77|15500.32|15380.32|15500.32|15380.32|15495.15|15375.15|7
1650395820000|2022-04-19 19:17:00|15500.99|15380.99|15501.45|15381.45|15501.85|15381.85|15500.99|15380.99|10
1650395830000|2022-04-19 19:17:10|15501.01|15381.01|15499.19|15379.19|15501.51|15381.51|15499.19|15379.19|10
1650395840000|2022-04-19 19:17:20|15499.4|15379.4|15497.21|15377.21|15499.4|15379.4|15497.21|15377.21|10
1650395850000|2022-04-19 19:17:30|15497.31|15377.31|15498.53|15378.53|15498.53|15378.53|15496.8|15376.8|10
1650395860000|2022-04-19 19:17:40|15498.87|15378.87|15498.22|15378.22|15499.05|15379.05|15498.13|15378.13|10
1650395870000|2022-04-19 19:17:50|15498.25|15378.25|15497.69|15377.69|15498.25|15378.25|15497.69|15377.69|9
1650395880000|2022-04-19 19:18:00|15497.83|15377.83|15499.25|15379.25|15499.25|15379.25|15497.71|15377.71|10
1650395890000|2022-04-19 19:18:10|15499.61|15379.61|15500.07|15380.07|15500.71|15380.71|15499.61|15379.61|10
1650395900000|2022-04-19 19:18:20|15500.47|15380.47|15500.19|15380.19|15500.47|15380.47|15499.72|15379.72|10
1650395910000|2022-04-19 19:18:30|15500.03|15380.03|15499.71|15379.71|15500.04|15380.04|15499.54|15379.54|10
1650395920000|2022-04-19 19:18:40|15499.67|15379.67|15499.36|15379.36|15499.67|15379.67|15499.04|15379.04|10
1650395930000|2022-04-19 19:18:50|15499.22|15379.22|15497.94|15377.94|15499.22|15379.22|15497.81|15377.81|10
1650395940000|2022-04-19 19:19:00|15497.67|15377.67|15495.56|15375.56|15497.67|15377.67|15495.56|15375.56|9
1650395950000|2022-04-19 19:19:10|15495.81|15375.81|15495.47|15375.47|15496.24|15376.24|15495.47|15375.47|10
1650395960000|2022-04-19 19:19:20|15495.34|15375.34|15492.58|15372.58|15495.34|15375.34|15492.58|15372.58|10
1650395970000|2022-04-19 19:19:30|15492.36|15372.36|15491.27|15371.27|15492.45|15372.45|15491.27|15371.27|10
1650395980000|2022-04-19 19:19:40|15491.32|15371.32|15491.28|15371.28|15491.38|15371.38|15491.1|15371.1|9
1650395990000|2022-04-19 19:19:50|15491.45|15371.45|15490.52|15370.52|15491.63|15371.63|15490.52|15370.52|8
1650396000000|2022-04-19 19:20:00|15490.43|15370.43|15490.98|15370.98|15491.18|15371.18|15490.34|15370.34|9
1650396010000|2022-04-19 19:20:10|15490.92|15370.92|15491.65|15371.65|15491.65|15371.65|15490.29|15370.29|10
1650396020000|2022-04-19 19:20:20|15491.81|15371.81|15493.23|15373.23|15493.23|15373.23|15491.81|15371.81|10
1650396030000|2022-04-19 19:20:30|15493.14|15373.14|15492.44|15372.44|15493.14|15373.14|15492.44|15372.44|9
1650396040000|2022-04-19 19:20:40|15492.53|15372.53|15494.5|15374.5|15494.5|15374.5|15492.53|15372.53|10
1650396050000|2022-04-19 19:20:50|15494.53|15374.53|15492.67|15372.67|15494.68|15374.68|15492.67|15372.67|9
1650396060000|2022-04-19 19:21:00|15492.5|15372.5|15492.53|15372.53|15492.96|15372.96|15492.49|15372.49|9
1650396070000|2022-04-19 19:21:10|15492.29|15372.29|15492.66|15372.66|15492.72|15372.72|15492.04|15372.04|10
1650396080000|2022-04-19 19:21:20|15492.79|15372.79|15492.53|15372.53|15493.1|15373.1|15492.21|15372.21|10
1650396090000|2022-04-19 19:21:30|15492.39|15372.39|15494.31|15374.31|15494.31|15374.31|15492.28|15372.28|10
1650396100000|2022-04-19 19:21:40|15495.21|15375.21|15497.06|15377.06|15497.06|15377.06|15495.18|15375.18|10
1650396110000|2022-04-19 19:21:50|15497.51|15377.51|15499.44|15379.44|15499.62|15379.62|15497.51|15377.51|10
1650396120000|2022-04-19 19:22:00|15499.54|15379.54|15499.27|15379.27|15499.54|15379.54|15498.79|15378.79|10
1650396130000|2022-04-19 19:22:10|15499.71|15379.71|15499.62|15379.62|15499.98|15379.98|15499.62|15379.62|10
1650396140000|2022-04-19 19:22:20|15499.67|15379.67|15504.08|15384.08|15504.08|15384.08|15499.67|15379.67|10
1650396150000|2022-04-19 19:22:30|15503.66|15383.66|15505.05|15385.05|15505.12|15385.12|15503.66|15383.66|10
1650396160000|2022-04-19 19:22:40|15505.22|15385.22|15506.76|15386.76|15506.76|15386.76|15504.78|15384.78|10
1650396170000|2022-04-19 19:22:50|15506.78|15386.78|15508.6|15388.6|15509.27|15389.27|15506.74|15386.74|9
1650396180000|2022-04-19 19:23:00|15508.69|15388.69|15509.05|15389.05|15509.81|15389.81|15508.69|15388.69|10
1650396190000|2022-04-19 19:23:10|15509.25|15389.25|15507.91|15387.91|15509.25|15389.25|15507.91|15387.91|10
1650396200000|2022-04-19 19:23:20|15508.07|15388.07|15506.92|15386.92|15508.07|15388.07|15506.92|15386.92|10
1650396210000|2022-04-19 19:23:30|15506.37|15386.37|15505.35|15385.35|15506.37|15386.37|15504.29|15384.29|10
1650396220000|2022-04-19 19:23:40|15505.31|15385.31|15503.89|15383.89|15505.31|15385.31|15503.81|15383.81|8
1650396230000|2022-04-19 19:23:50|15504|15384|15503.29|15383.29|15504|15384|15503.29|15383.29|8
1650396240000|2022-04-19 19:24:00|15503.63|15383.63|15505.44|15385.44|15505.44|15385.44|15503.63|15383.63|10
1650396250000|2022-04-19 19:24:10|15505.84|15385.84|15507.53|15387.53|15507.55|15387.55|15505.84|15385.84|10
1650396260000|2022-04-19 19:24:20|15507.57|15387.57|15508.76|15388.76|15508.76|15388.76|15507.57|15387.57|10
1650396270000|2022-04-19 19:24:30|15509.03|15389.03|15510.06|15390.06|15510.15|15390.15|15508.76|15388.76|10
1650396280000|2022-04-19 19:24:40|15510.2|15390.2|15511.35|15391.35|15511.43|15391.43|15510|15390|10
1650396290000|2022-04-19 19:24:50|15511.46|15391.46|15511.3|15391.3|15511.66|15391.66|15511.27|15391.27|10
1650396300000|2022-04-19 19:25:00|15511.27|15391.27|15507.97|15387.97|15511.27|15391.27|15507.97|15387.97|10
1650396310000|2022-04-19 19:25:10|15508.11|15388.11|15506.39|15386.39|15508.11|15388.11|15506.14|15386.14|10
1650396320000|2022-04-19 19:25:20|15505.7|15385.7|15504.88|15384.88|15505.85|15385.85|15504.85|15384.85|10
1650396330000|2022-04-19 19:25:30|15504.45|15384.45|15504.46|15384.46|15504.53|15384.53|15504.32|15384.32|10
1650396340000|2022-04-19 19:25:40|15504.59|15384.59|15504.98|15384.98|15505.04|15385.04|15504.59|15384.59|8
1650396350000|2022-04-19 19:25:50|15504.92|15384.92|15506.45|15386.45|15506.45|15386.45|15504.7|15384.7|9
1650396360000|2022-04-19 19:26:00|15506.76|15386.76|15506.06|15386.06|15506.76|15386.76|15505.75|15385.75|10
1650396370000|2022-04-19 19:26:10|15505.7|15385.7|15504.6|15384.6|15505.7|15385.7|15504.56|15384.56|9
1650396380000|2022-04-19 19:26:20|15504.26|15384.26|15504.23|15384.23|15504.4|15384.4|15504.23|15384.23|9
1650396390000|2022-04-19 19:26:30|15504.24|15384.24|15503.3|15383.3|15504.24|15384.24|15503.3|15383.3|10
1650396400000|2022-04-19 19:26:40|15503.19|15383.19|15501.02|15381.02|15503.19|15383.19|15500.87|15380.87|10
1650396410000|2022-04-19 19:26:50|15500.04|15380.04|15498.55|15378.55|15500.11|15380.11|15498.55|15378.55|9
1650396420000|2022-04-19 19:27:00|15498.66|15378.66|15498.2|15378.2|15498.76|15378.76|15498.14|15378.14|10
1650396430000|2022-04-19 19:27:10|15497.9|15377.9|15496.98|15376.98|15497.93|15377.93|15496.98|15376.98|10
1650396440000|2022-04-19 19:27:20|15496.76|15376.76|15491.66|15371.66|15496.76|15376.76|15491.66|15371.66|10
1650396450000|2022-04-19 19:27:30|15491.58|15371.58|15489.71|15369.71|15491.58|15371.58|15489.71|15369.71|10
1650396460000|2022-04-19 19:27:40|15489.41|15369.41|15488.97|15368.97|15489.95|15369.95|15488.97|15368.97|10
1650396470000|2022-04-19 19:27:50|15488.64|15368.64|15488.27|15368.27|15488.95|15368.95|15488|15368|8
1650396480000|2022-04-19 19:28:00|15488.36|15368.36|15488.99|15368.99|15489.17|15369.17|15488.36|15368.36|8
1650396490000|2022-04-19 19:28:10|15488.88|15368.88|15489.76|15369.76|15489.82|15369.82|15488.88|15368.88|9
1650396500000|2022-04-19 19:28:20|15489.49|15369.49|15489.03|15369.03|15489.9|15369.9|15488.98|15368.98|9
1650396510000|2022-04-19 19:28:30|15488.88|15368.88|15488.41|15368.41|15488.92|15368.92|15488.28|15368.28|10
1650396520000|2022-04-19 19:28:40|15488.22|15368.22|15488.75|15368.75|15488.87|15368.87|15487.95|15367.95|10
1650396530000|2022-04-19 19:28:50|15489.14|15369.14|15493.3|15373.3|15493.3|15373.3|15489.14|15369.14|10
1650396540000|2022-04-19 19:29:00|15494.53|15374.53|15494.59|15374.59|15494.85|15374.85|15494.48|15374.48|10
1650396550000|2022-04-19 19:29:10|15494.53|15374.53|15494.92|15374.92|15494.92|15374.92|15493.64|15373.64|10
1650396560000|2022-04-19 19:29:20|15494.48|15374.48|15493.63|15373.63|15494.48|15374.48|15493.59|15373.59|10
1650396570000|2022-04-19 19:29:30|15493.66|15373.66|15494.21|15374.21|15494.21|15374.21|15493.16|15373.16|10
1650396580000|2022-04-19 19:29:40|15494.13|15374.13|15493.37|15373.37|15494.42|15374.42|15493.37|15373.37|10
1650396590000|2022-04-19 19:29:50|15492.84|15372.84|15490.63|15370.63|15492.84|15372.84|15490.46|15370.46|10
1650396600000|2022-04-19 19:30:00|15490.82|15370.82|15490.44|15370.44|15490.82|15370.82|15490.32|15370.32|10
1650396610000|2022-04-19 19:30:10|15490.6|15370.6|15490.15|15370.15|15490.7|15370.7|15490.08|15370.08|10
1650396620000|2022-04-19 19:30:20|15490.1|15370.1|15488.32|15368.32|15490.1|15370.1|15488.18|15368.18|10
1650396630000|2022-04-19 19:30:30|15488.21|15368.21|15487.46|15367.46|15488.21|15368.21|15487.42|15367.42|9
1650396640000|2022-04-19 19:30:40|15487.53|15367.53|15487.12|15367.12|15487.6|15367.6|15486.97|15366.97|8
1650396650000|2022-04-19 19:30:50|15486.93|15366.93|15489.39|15369.39|15489.39|15369.39|15486.93|15366.93|10
1650396660000|2022-04-19 19:31:00|15489.74|15369.74|15489.46|15369.46|15490.06|15370.06|15489.46|15369.46|10
1650396670000|2022-04-19 19:31:10|15490.09|15370.09|15492.9|15372.9|15492.9|15372.9|15490.09|15370.09|10
1650396680000|2022-04-19 19:31:20|15493.22|15373.22|15494.58|15374.58|15494.58|15374.58|15493.21|15373.21|10
1650396690000|2022-04-19 19:31:30|15494.57|15374.57|15495.6|15375.6|15495.6|15375.6|15494.57|15374.57|10
1650396700000|2022-04-19 19:31:40|15495.63|15375.63|15495.6|15375.6|15496.18|15376.18|15495.6|15375.6|10
1650396710000|2022-04-19 19:31:50|15495.53|15375.53|15493.81|15373.81|15495.53|15375.53|15493.81|15373.81|10
1650396720000|2022-04-19 19:32:00|15493.75|15373.75|15492.51|15372.51|15493.75|15373.75|15492.44|15372.44|10
1650396730000|2022-04-19 19:32:10|15492.52|15372.52|15491.77|15371.77|15492.52|15372.52|15491.75|15371.75|10
1650396740000|2022-04-19 19:32:20|15491.69|15371.69|15492.39|15372.39|15492.51|15372.51|15491.69|15371.69|10
1650396750000|2022-04-19 19:32:30|15492.36|15372.36|15493.44|15373.44|15493.46|15373.46|15492.36|15372.36|10
1650396760000|2022-04-19 19:32:40|15493.6|15373.6|15494.5|15374.5|15494.77|15374.77|15493.6|15373.6|10
1650396770000|2022-04-19 19:32:50|15494.4|15374.4|15493.53|15373.53|15494.4|15374.4|15492.97|15372.97|10
1650396780000|2022-04-19 19:33:00|15493.63|15373.63|15494|15374|15495.2|15375.2|15493.62|15373.62|10
1650396790000|2022-04-19 19:33:10|15493.8|15373.8|15495.11|15375.11|15495.17|15375.17|15493.8|15373.8|10
1650396800000|2022-04-19 19:33:20|15495.06|15375.06|15495.19|15375.19|15495.19|15375.19|15494.77|15374.77|9
1650396810000|2022-04-19 19:33:30|15494.87|15374.87|15493.17|15373.17|15494.87|15374.87|15493.04|15373.04|9
1650396820000|2022-04-19 19:33:40|15493.26|15373.26|15493.89|15373.89|15493.89|15373.89|15492.83|15372.83|10
1650396830000|2022-04-19 19:33:50|15493.99|15373.99|15493.76|15373.76|15494.51|15374.51|15493.76|15373.76|10
1650396840000|2022-04-19 19:34:00|15493.71|15373.71|15491.16|15371.16|15493.71|15373.71|15491.02|15371.02|10
1650396850000|2022-04-19 19:34:10|15490.81|15370.81|15489.05|15369.05|15490.81|15370.81|15489.05|15369.05|10
1650396860000|2022-04-19 19:34:20|15488.81|15368.81|15487.45|15367.45|15488.81|15368.81|15487.33|15367.33|10
1650396870000|2022-04-19 19:34:30|15487.4|15367.4|15486.46|15366.46|15487.4|15367.4|15486.44|15366.44|9
1650396880000|2022-04-19 19:34:40|15486.39|15366.39|15487.34|15367.34|15487.49|15367.49|15486.39|15366.39|10
1650396890000|2022-04-19 19:34:50|15487.43|15367.43|15488.73|15368.73|15488.78|15368.78|15487.43|15367.43|10
1650396900000|2022-04-19 19:35:00|15488.51|15368.51|15487.51|15367.51|15488.64|15368.64|15487.51|15367.51|9
1650396910000|2022-04-19 19:35:10|15487.42|15367.42|15485.88|15365.88|15487.42|15367.42|15485.67|15365.67|9
1650396920000|2022-04-19 19:35:20|15485.87|15365.87|15485.69|15365.69|15486|15366|15485.49|15365.49|10
1650396930000|2022-04-19 19:35:30|15485.83|15365.83|15486.27|15366.27|15487.38|15367.38|15485.74|15365.74|10
1650396940000|2022-04-19 19:35:40|15485.4|15365.4|15486.52|15366.52|15486.52|15366.52|15485.03|15365.03|10
1650396950000|2022-04-19 19:35:50|15486.79|15366.79|15487.63|15367.63|15487.63|15367.63|15486.79|15366.79|10
1650396960000|2022-04-19 19:36:00|15487.65|15367.65|15486.48|15366.48|15487.65|15367.65|15486.44|15366.44|10
1650396970000|2022-04-19 19:36:10|15486.43|15366.43|15486.01|15366.01|15486.43|15366.43|15485.99|15365.99|8
1650396980000|2022-04-19 19:36:20|15486.1|15366.1|15485.62|15365.62|15486.22|15366.22|15485.54|15365.54|9
1650396990000|2022-04-19 19:36:30|15485.66|15365.66|15486.07|15366.07|15486.1|15366.1|15485.66|15365.66|8
1650397000000|2022-04-19 19:36:40|15485.56|15365.56|15484.85|15364.85|15485.56|15365.56|15484.79|15364.79|10
1650397010000|2022-04-19 19:36:50|15484.51|15364.51|15484.21|15364.21|15484.51|15364.51|15484.17|15364.17|10
1650397020000|2022-04-19 19:37:00|15484.3|15364.3|15484.39|15364.39|15484.39|15364.39|15483.87|15363.87|10
1650397030000|2022-04-19 19:37:10|15484.44|15364.44|15484.83|15364.83|15484.83|15364.83|15484.44|15364.44|10
1650397040000|2022-04-19 19:37:20|15484.85|15364.85|15484.9|15364.9|15485.05|15365.05|15484.72|15364.72|10
1650397050000|2022-04-19 19:37:30|15485.03|15365.03|15484.39|15364.39|15485.03|15365.03|15484.35|15364.35|9
1650397060000|2022-04-19 19:37:40|15484.48|15364.48|15484.25|15364.25|15484.48|15364.48|15484.12|15364.12|10
1650397070000|2022-04-19 19:37:50|15484.2|15364.2|15484.28|15364.28|15484.38|15364.38|15484.16|15364.16|9
1650397080000|2022-04-19 19:38:00|15484.34|15364.34|15484.56|15364.56|15484.58|15364.58|15484.09|15364.09|10
1650397090000|2022-04-19 19:38:10|15484.66|15364.66|15488.41|15368.41|15488.41|15368.41|15484.65|15364.65|10
1650397100000|2022-04-19 19:38:20|15488.49|15368.49|15488.98|15368.98|15489.19|15369.19|15488.49|15368.49|9
1650397110000|2022-04-19 19:38:30|15488.97|15368.97|15489.04|15369.04|15489.48|15369.48|15488.97|15368.97|10
1650397120000|2022-04-19 19:38:40|15489.13|15369.13|15489.83|15369.83|15490.11|15370.11|15489.03|15369.03|9
1650397130000|2022-04-19 19:38:50|15489.93|15369.93|15489.89|15369.89|15489.93|15369.93|15489.71|15369.71|7
1650397140000|2022-04-19 19:39:00|15489.9|15369.9|15489.82|15369.82|15489.9|15369.9|15489.4|15369.4|10
1650397150000|2022-04-19 19:39:10|15489.96|15369.96|15490.33|15370.33|15490.39|15370.39|15489.96|15369.96|10
1650397160000|2022-04-19 19:39:20|15490.63|15370.63|15490.94|15370.94|15491.31|15371.31|15490.63|15370.63|9
1650397170000|2022-04-19 19:39:30|15490.99|15370.99|15492.19|15372.19|15492.19|15372.19|15490.83|15370.83|9
1650397180000|2022-04-19 19:39:40|15492.53|15372.53|15492.93|15372.93|15493.04|15373.04|15492.53|15372.53|8
1650397190000|2022-04-19 19:39:50|15493|15373|15493.46|15373.46|15493.63|15373.63|15493|15373|10
1650397200000|2022-04-19 19:40:00|15493.67|15373.67|15493.13|15373.13|15493.89|15373.89|15493.13|15373.13|10
1650397210000|2022-04-19 19:40:10|15493.01|15373.01|15491|15371|15493.01|15373.01|15491|15371|10
1650397220000|2022-04-19 19:40:20|15490.79|15370.79|15490.2|15370.2|15491.14|15371.14|15490.2|15370.2|8
1650397230000|2022-04-19 19:40:30|15490.3|15370.3|15491|15371|15491.23|15371.23|15490.3|15370.3|10
1650397240000|2022-04-19 19:40:40|15491.02|15371.02|15487.58|15367.58|15491.02|15371.02|15487.58|15367.58|10
1650397250000|2022-04-19 19:40:50|15487.55|15367.55|15483.9|15363.9|15487.55|15367.55|15483.02|15363.02|10
1650397260000|2022-04-19 19:41:00|15483.92|15363.92|15483.55|15363.55|15484.43|15364.43|15483.54|15363.54|10
1650397270000|2022-04-19 19:41:10|15483.5|15363.5|15484.62|15364.62|15484.62|15364.62|15482.83|15362.83|10
1650397280000|2022-04-19 19:41:20|15484.87|15364.87|15484.52|15364.52|15485.2|15365.2|15484.36|15364.36|10
1650397290000|2022-04-19 19:41:30|15484.23|15364.23|15484.06|15364.06|15484.23|15364.23|15483.41|15363.41|10
1650397300000|2022-04-19 19:41:40|15484.27|15364.27|15484.42|15364.42|15484.71|15364.71|15484.19|15364.19|10
1650397310000|2022-04-19 19:41:50|15484.5|15364.5|15485.46|15365.46|15485.46|15365.46|15484.5|15364.5|10
1650397320000|2022-04-19 19:42:00|15485.85|15365.85|15485.73|15365.73|15486.13|15366.13|15485.73|15365.73|9
1650397330000|2022-04-19 19:42:10|15486.07|15366.07|15484.58|15364.58|15486.07|15366.07|15484.57|15364.57|10
1650397340000|2022-04-19 19:42:20|15484.46|15364.46|15483.66|15363.66|15484.46|15364.46|15483.63|15363.63|10
1650397350000|2022-04-19 19:42:30|15483.98|15363.98|15483.31|15363.31|15484|15364|15483.27|15363.27|10
1650397360000|2022-04-19 19:42:40|15483.18|15363.18|15483.11|15363.11|15483.28|15363.28|15483.07|15363.07|10
1650397370000|2022-04-19 19:42:50|15483.37|15363.37|15483.84|15363.84|15484.03|15364.03|15483.26|15363.26|8
1650397380000|2022-04-19 19:43:00|15483.94|15363.94|15483.85|15363.85|15484.02|15364.02|15483.81|15363.81|8
1650397390000|2022-04-19 19:43:10|15483.41|15363.41|15481.83|15361.83|15483.5|15363.5|15481.83|15361.83|10
1650397400000|2022-04-19 19:43:20|15481.78|15361.78|15477.94|15357.94|15481.78|15361.78|15477.94|15357.94|9
1650397410000|2022-04-19 19:43:30|15476.18|15356.18|15472.25|15352.25|15476.18|15356.18|15472.07|15352.07|10
1650397420000|2022-04-19 19:43:40|15471.67|15351.67|15470.27|15350.27|15471.67|15351.67|15470.27|15350.27|9
1650397430000|2022-04-19 19:43:50|15470.29|15350.29|15467.42|15347.42|15470.29|15350.29|15467.39|15347.39|10
1650397440000|2022-04-19 19:44:00|15467.52|15347.52|15465.92|15345.92|15467.79|15347.79|15465.92|15345.92|10
1650397450000|2022-04-19 19:44:10|15465.77|15345.77|15464.12|15344.12|15465.77|15345.77|15464.12|15344.12|10
1650397460000|2022-04-19 19:44:20|15464.52|15344.52|15465.31|15345.31|15465.54|15345.54|15464.21|15344.21|10
1650397470000|2022-04-19 19:44:30|15465.24|15345.24|15465.56|15345.56|15466.04|15346.04|15465.17|15345.17|10
1650397480000|2022-04-19 19:44:40|15465.49|15345.49|15465.76|15345.76|15465.76|15345.76|15465.32|15345.32|10
1650397490000|2022-04-19 19:44:50|15465.77|15345.77|15467.13|15347.13|15467.17|15347.17|15465.77|15345.77|10
1650397500000|2022-04-19 19:45:00|15466.61|15346.61|15466.74|15346.74|15467.08|15347.08|15466.22|15346.22|10
1650397510000|2022-04-19 19:45:10|15466.61|15346.61|15464.98|15344.98|15466.61|15346.61|15464.81|15344.81|9
1650397520000|2022-04-19 19:45:20|15464.78|15344.78|15463.5|15343.5|15464.78|15344.78|15463.5|15343.5|10
1650397530000|2022-04-19 19:45:30|15463.46|15343.46|15463.81|15343.81|15463.9|15343.9|15463.07|15343.07|10
1650397540000|2022-04-19 19:45:40|15463.85|15343.85|15463.05|15343.05|15464.4|15344.4|15463.04|15343.04|10
1650397550000|2022-04-19 19:45:50|15463.03|15343.03|15462.24|15342.24|15463.06|15343.06|15462.24|15342.24|9
1650397560000|2022-04-19 19:46:00|15462.49|15342.49|15462.61|15342.61|15462.61|15342.61|15462.12|15342.12|10
1650397570000|2022-04-19 19:46:10|15462.62|15342.62|15462.92|15342.92|15463.06|15343.06|15462.62|15342.62|10
1650397580000|2022-04-19 19:46:20|15463|15343|15463.57|15343.57|15463.6|15343.6|15463|15343|8
1650397590000|2022-04-19 19:46:30|15463.52|15343.52|15463.74|15343.74|15463.92|15343.92|15463.51|15343.51|10
1650397600000|2022-04-19 19:46:40|15463.14|15343.14|15463.55|15343.55|15463.55|15343.55|15462.88|15342.88|10
1650397610000|2022-04-19 19:46:50|15463.44|15343.44|15462.2|15342.2|15463.63|15343.63|15462.2|15342.2|10
1650397620000|2022-04-19 19:47:00|15461.38|15341.38|15460.1|15340.1|15461.48|15341.48|15460.1|15340.1|10
1650397630000|2022-04-19 19:47:10|15460.26|15340.26|15460.8|15340.8|15460.8|15340.8|15460.03|15340.03|9
1650397640000|2022-04-19 19:47:20|15461.69|15341.69|15461.16|15341.16|15461.69|15341.69|15461.04|15341.04|10
1650397650000|2022-04-19 19:47:30|15460.89|15340.89|15461.19|15341.19|15461.46|15341.46|15460.89|15340.89|9
1650397660000|2022-04-19 19:47:40|15461.22|15341.22|15460.13|15340.13|15461.22|15341.22|15460.13|15340.13|10
1650397670000|2022-04-19 19:47:50|15460|15340|15460.84|15340.84|15460.84|15340.84|15460|15340|10
1650397680000|2022-04-19 19:48:00|15461.03|15341.03|15461.86|15341.86|15461.86|15341.86|15460.95|15340.95|10
1650397690000|2022-04-19 19:48:10|15461.62|15341.62|15462.9|15342.9|15462.9|15342.9|15461.58|15341.58|10
1650397700000|2022-04-19 19:48:20|15463.38|15343.38|15466.71|15346.71|15466.71|15346.71|15463.38|15343.38|10
1650397710000|2022-04-19 19:48:30|15466.5|15346.5|15466.33|15346.33|15466.74|15346.74|15466.23|15346.23|10
1650397720000|2022-04-19 19:48:40|15466.24|15346.24|15466.6|15346.6|15466.86|15346.86|15466.24|15346.24|9
1650397730000|2022-04-19 19:48:50|15466.24|15346.24|15466.9|15346.9|15466.93|15346.93|15466.24|15346.24|10
1650397740000|2022-04-19 19:49:00|15466.91|15346.91|15467.28|15347.28|15467.28|15347.28|15466.72|15346.72|10
1650397750000|2022-04-19 19:49:10|15467.36|15347.36|15468.11|15348.11|15468.11|15348.11|15467.23|15347.23|10
1650397760000|2022-04-19 19:49:20|15467.9|15347.9|15468.82|15348.82|15468.82|15348.82|15467.9|15347.9|9
1650397770000|2022-04-19 19:49:30|15468.47|15348.47|15468.68|15348.68|15468.78|15348.78|15468.44|15348.44|10
1650397780000|2022-04-19 19:49:40|15468.6|15348.6|15467.99|15347.99|15468.6|15348.6|15467.93|15347.93|10
1650397790000|2022-04-19 19:49:50|15467.82|15347.82|15467.73|15347.73|15467.87|15347.87|15467.55|15347.55|10
1650397800000|2022-04-19 19:50:00|15467.81|15347.81|15473.41|15353.41|15473.41|15353.41|15467.81|15347.81|10
1650397810000|2022-04-19 19:50:10|15474.22|15354.22|15478.56|15358.56|15478.56|15358.56|15474.22|15354.22|10
1650397820000|2022-04-19 19:50:20|15478.75|15358.75|15483.32|15363.32|15483.32|15363.32|15478.75|15358.75|10
1650397830000|2022-04-19 19:50:30|15482.85|15362.85|15481.72|15361.72|15482.98|15362.98|15481.72|15361.72|9
1650397840000|2022-04-19 19:50:40|15481.58|15361.58|15480.86|15360.86|15481.7|15361.7|15480.73|15360.73|10
1650397850000|2022-04-19 19:50:50|15481.09|15361.09|15479.77|15359.77|15481.09|15361.09|15479.55|15359.55|9
1650397860000|2022-04-19 19:51:00|15479.38|15359.38|15479.69|15359.69|15479.97|15359.97|15478.95|15358.95|10
1650397870000|2022-04-19 19:51:10|15479.94|15359.94|15482.36|15362.36|15482.36|15362.36|15479.71|15359.71|10
1650397880000|2022-04-19 19:51:20|15482.65|15362.65|15485.26|15365.26|15485.26|15365.26|15482.65|15362.65|10
1650397890000|2022-04-19 19:51:30|15486.01|15366.01|15490.33|15370.33|15490.33|15370.33|15486.01|15366.01|10
1650397900000|2022-04-19 19:51:40|15490.16|15370.16|15494.04|15374.04|15494.04|15374.04|15490.16|15370.16|9
1650397910000|2022-04-19 19:51:50|15494.78|15374.78|15496.62|15376.62|15496.89|15376.89|15494.78|15374.78|10
1650397920000|2022-04-19 19:52:00|15496.71|15376.71|15498.12|15378.12|15498.12|15378.12|15496.71|15376.71|10
1650397930000|2022-04-19 19:52:10|15498.41|15378.41|15496.67|15376.67|15498.41|15378.41|15496.67|15376.67|9
1650397940000|2022-04-19 19:52:20|15496.45|15376.45|15498.98|15378.98|15498.98|15378.98|15496.42|15376.42|10
1650397950000|2022-04-19 19:52:30|15497.6|15377.6|15498.63|15378.63|15498.63|15378.63|15497.38|15377.38|10
1650397960000|2022-04-19 19:52:40|15498.5|15378.5|15499.31|15379.31|15499.7|15379.7|15498.5|15378.5|10
1650397970000|2022-04-19 19:52:50|15499.13|15379.13|15499.39|15379.39|15499.55|15379.55|15499.12|15379.12|9
1650397980000|2022-04-19 19:53:00|15499.58|15379.58|15498.75|15378.75|15499.58|15379.58|15498.62|15378.62|10
1650397990000|2022-04-19 19:53:10|15498.83|15378.83|15496.38|15376.38|15498.83|15378.83|15496.38|15376.38|10
1650398000000|2022-04-19 19:53:20|15496.32|15376.32|15493.83|15373.83|15496.32|15376.32|15493.79|15373.79|10
1650398010000|2022-04-19 19:53:30|15494.08|15374.08|15492.42|15372.42|15494.08|15374.08|15492.42|15372.42|10
1650398020000|2022-04-19 19:53:40|15492.46|15372.46|15491.19|15371.19|15492.46|15372.46|15491.19|15371.19|9
1650398030000|2022-04-19 19:53:50|15491.14|15371.14|15492.62|15372.62|15492.62|15372.62|15491.14|15371.14|10
1650398040000|2022-04-19 19:54:00|15492.73|15372.73|15492.86|15372.86|15492.86|15372.86|15492.23|15372.23|10
1650398050000|2022-04-19 19:54:10|15492.61|15372.61|15492.21|15372.21|15492.99|15372.99|15492.08|15372.08|10
1650398060000|2022-04-19 19:54:20|15492.31|15372.31|15492.97|15372.97|15493.04|15373.04|15492.28|15372.28|9
1650398070000|2022-04-19 19:54:30|15493.15|15373.15|15489.78|15369.78|15493.29|15373.29|15489.78|15369.78|9
1650398080000|2022-04-19 19:54:40|15489.17|15369.17|15485.93|15365.93|15489.17|15369.17|15485.93|15365.93|10
1650398090000|2022-04-19 19:54:50|15486.13|15366.13|15483.58|15363.58|15486.13|15366.13|15483.53|15363.53|10
1650398100000|2022-04-19 19:55:00|15482.97|15362.97|15478.8|15358.8|15482.97|15362.97|15478.8|15358.8|10
1650398110000|2022-04-19 19:55:10|15478.35|15358.35|15472.97|15352.97|15478.35|15358.35|15472.97|15352.97|10
1650398120000|2022-04-19 19:55:20|15472.64|15352.64|15469.29|15349.29|15472.64|15352.64|15469.29|15349.29|10
1650398130000|2022-04-19 19:55:30|15469.53|15349.53|15468.95|15348.95|15470.82|15350.82|15468.95|15348.95|10
1650398140000|2022-04-19 19:55:40|15469.03|15349.03|15467.99|15347.99|15469.03|15349.03|15467.72|15347.72|10
1650398150000|2022-04-19 19:55:50|15467.77|15347.77|15469.03|15349.03|15469.03|15349.03|15467.69|15347.69|10
1650398160000|2022-04-19 19:56:00|15468.95|15348.95|15469.29|15349.29|15469.54|15349.54|15468.45|15348.45|10
1650398170000|2022-04-19 19:56:10|15469.26|15349.26|15468.4|15348.4|15469.52|15349.52|15468.4|15348.4|10
1650398180000|2022-04-19 19:56:20|15468.09|15348.09|15469.56|15349.56|15469.87|15349.87|15468.09|15348.09|10
1650398190000|2022-04-19 19:56:30|15469.87|15349.87|15470.69|15350.69|15471.44|15351.44|15469.87|15349.87|10
1650398200000|2022-04-19 19:56:40|15471.51|15351.51|15472.01|15352.01|15472.48|15352.48|15471.51|15351.51|10
1650398210000|2022-04-19 19:56:50|15472.49|15352.49|15471.95|15351.95|15472.89|15352.89|15471.95|15351.95|10
1650398220000|2022-04-19 19:57:00|15471.85|15351.85|15472.27|15352.27|15472.34|15352.34|15471.46|15351.46|10
1650398230000|2022-04-19 19:57:10|15471.76|15351.76|15471.38|15351.38|15472.37|15352.37|15471.15|15351.15|10
1650398240000|2022-04-19 19:57:20|15471.45|15351.45|15471.58|15351.58|15471.98|15351.98|15471.39|15351.39|9
1650398250000|2022-04-19 19:57:30|15471.45|15351.45|15470.52|15350.52|15471.86|15351.86|15470.25|15350.25|10
1650398260000|2022-04-19 19:57:40|15470.55|15350.55|15467.76|15347.76|15470.68|15350.68|15467.76|15347.76|10
1650398270000|2022-04-19 19:57:50|15468.31|15348.31|15466.08|15346.08|15468.31|15348.31|15466.06|15346.06|10
1650398280000|2022-04-19 19:58:00|15466.54|15346.54|15465.96|15345.96|15466.83|15346.83|15465.58|15345.58|10
1650398290000|2022-04-19 19:58:10|15466.11|15346.11|15467.24|15347.24|15467.51|15347.51|15466.11|15346.11|10
1650398300000|2022-04-19 19:58:20|15467.22|15347.22|15469.05|15349.05|15469.12|15349.12|15467.22|15347.22|9
1650398310000|2022-04-19 19:58:30|15468.94|15348.94|15470.62|15350.62|15470.62|15350.62|15468.77|15348.77|10
1650398320000|2022-04-19 19:58:40|15470.3|15350.3|15471.39|15351.39|15471.61|15351.61|15470.3|15350.3|10
1650398330000|2022-04-19 19:58:50|15471.58|15351.58|15472.86|15352.86|15472.96|15352.96|15471.58|15351.58|9
1650398340000|2022-04-19 19:59:00|15473.04|15353.04|15476.78|15356.78|15476.78|15356.78|15473.04|15353.04|10
1650398350000|2022-04-19 19:59:10|15477.37|15357.37|15480.66|15360.66|15480.66|15360.66|15477.37|15357.37|10
1650398360000|2022-04-19 19:59:20|15480.57|15360.57|15481.9|15361.9|15481.9|15361.9|15480.57|15360.57|10
1650398370000|2022-04-19 19:59:30|15481.82|15361.82|15483.75|15363.75|15483.75|15363.75|15481.82|15361.82|10
1650398380000|2022-04-19 19:59:40|15483.6|15363.6|15480.84|15360.84|15483.6|15363.6|15480.68|15360.68|10
1650398390000|2022-04-19 19:59:50|15481.11|15361.11|15480.94|15360.94|15481.11|15361.11|15479.98|15359.98|10
1650398400000|2022-04-19 20:00:00|15480.76|15360.76|15481.15|15361.15|15481.49|15361.49|15480.76|15360.76|9
1650398410000|2022-04-19 20:00:10|15480.96|15360.96|15480.72|15360.72|15481|15361|15480.33|15360.33|9
1650398420000|2022-04-19 20:00:20|15480.66|15360.66|15480.79|15360.79|15480.8|15360.8|15480.28|15360.28|10
1650398430000|2022-04-19 20:00:30|15480.9|15360.9|15456.02|15336.02|15481.14|15361.14|15456.02|15336.02|10
1650398440000|2022-04-19 20:00:40|15451.69|15331.69|15448.34|15328.34|15451.69|15331.69|15445.44|15325.44|10
1650398450000|2022-04-19 20:00:50|15449.68|15329.68|15453.14|15333.14|15453.59|15333.59|15449.68|15329.68|10
1650398460000|2022-04-19 20:01:00|15453.01|15333.01|15456.75|15336.75|15456.75|15336.75|15453.01|15333.01|10
1650398470000|2022-04-19 20:01:10|15456.51|15336.51|15456.12|15336.12|15456.51|15336.51|15454.55|15334.55|10
1650398480000|2022-04-19 20:01:20|15455.36|15335.36|15457.74|15337.74|15458.63|15338.63|15455.18|15335.18|10
1650398490000|2022-04-19 20:01:30|15458.62|15338.62|15458.6|15338.6|15460.02|15340.02|15458.57|15338.57|10
1650398500000|2022-04-19 20:01:40|15458.28|15338.28|15455.81|15335.81|15458.28|15338.28|15455.81|15335.81|10
1650398510000|2022-04-19 20:01:50|15455.31|15335.31|15452.82|15332.82|15455.66|15335.66|15452.77|15332.77|10
1650398520000|2022-04-19 20:02:00|15452.17|15332.17|15449.87|15329.87|15452.4|15332.4|15449.82|15329.82|10
1650398530000|2022-04-19 20:02:10|15449.81|15329.81|15449.53|15329.53|15450.86|15330.86|15449.06|15329.06|10
1650398540000|2022-04-19 20:02:20|15449.69|15329.69|15451.37|15331.37|15451.37|15331.37|15449.69|15329.69|10
1650398550000|2022-04-19 20:02:30|15451.5|15331.5|15454.29|15334.29|15454.29|15334.29|15451.39|15331.39|9
1650398560000|2022-04-19 20:02:40|15454.15|15334.15|15457.54|15337.54|15458.55|15338.55|15454.15|15334.15|10
1650398570000|2022-04-19 20:02:50|15458.56|15338.56|15456.61|15336.61|15458.56|15338.56|15456.05|15336.05|10
1650398580000|2022-04-19 20:03:00|15455.95|15335.95|15455.23|15335.23|15456.37|15336.37|15454.99|15334.99|10
1650398590000|2022-04-19 20:03:10|15455.21|15335.21|15454.55|15334.55|15455.66|15335.66|15454.31|15334.31|10
1650398600000|2022-04-19 20:03:20|15454.36|15334.36|15453.52|15333.52|15454.36|15334.36|15453.32|15333.32|9
1650398610000|2022-04-19 20:03:30|15453.31|15333.31|15449.99|15329.99|15453.31|15333.31|15449.99|15329.99|10
1650398620000|2022-04-19 20:03:40|15449.68|15329.68|15450.76|15330.76|15450.91|15330.91|15449.47|15329.47|10
1650398630000|2022-04-19 20:03:50|15450.48|15330.48|15448.24|15328.24|15450.54|15330.54|15448.24|15328.24|9
1650398640000|2022-04-19 20:04:00|15448.02|15328.02|15448.01|15328.01|15449.04|15329.04|15447.5|15327.5|10
1650398650000|2022-04-19 20:04:10|15447.98|15327.98|15446.62|15326.62|15448.11|15328.11|15446.62|15326.62|10
1650398660000|2022-04-19 20:04:20|15446.72|15326.72|15446.4|15326.4|15446.87|15326.87|15446.29|15326.29|10
1650398670000|2022-04-19 20:04:30|15446.08|15326.08|15443.97|15323.97|15446.08|15326.08|15443.97|15323.97|10
1650398680000|2022-04-19 20:04:40|15443.34|15323.34|15441.9|15321.9|15443.34|15323.34|15441.9|15321.9|10
1650398690000|2022-04-19 20:04:50|15442.07|15322.07|15435.47|15315.47|15442.07|15322.07|15435.47|15315.47|10
1650398700000|2022-04-19 20:05:00|15434.73|15314.73|15440.87|15320.87|15440.87|15320.87|15434.73|15314.73|10
1650398710000|2022-04-19 20:05:10|15441.41|15321.41|15440.79|15320.79|15442.14|15322.14|15440.79|15320.79|8
1650398720000|2022-04-19 20:05:20|15440.54|15320.54|15439|15319|15440.54|15320.54|15438.52|15318.52|9
1650398730000|2022-04-19 20:05:30|15438.58|15318.58|15437.53|15317.53|15438.64|15318.64|15437.3|15317.3|9
1650398740000|2022-04-19 20:05:40|15437.63|15317.63|15435.33|15315.33|15437.63|15317.63|15435.33|15315.33|10
1650398750000|2022-04-19 20:05:50|15435.18|15315.18|15432.89|15312.89|15435.22|15315.22|15432.44|15312.44|10
1650398760000|2022-04-19 20:06:00|15433.15|15313.15|15429.99|15309.99|15433.15|15313.15|15429.99|15309.99|10
1650398770000|2022-04-19 20:06:10|15427.96|15307.96|15422.09|15302.09|15427.96|15307.96|15422.04|15302.04|10
1650398780000|2022-04-19 20:06:20|15420.85|15300.85|15420.7|15300.7|15421.55|15301.55|15420.7|15300.7|10
1650398790000|2022-04-19 20:06:30|15421.07|15301.07|15422.17|15302.17|15422.17|15302.17|15420.84|15300.84|10
1650398800000|2022-04-19 20:06:40|15421.85|15301.85|15420.78|15300.78|15421.85|15301.85|15420.56|15300.56|10
1650398810000|2022-04-19 20:06:50|15420.47|15300.47|15422.11|15302.11|15422.11|15302.11|15420.19|15300.19|10
1650398820000|2022-04-19 20:07:00|15422.17|15302.17|15426.2|15306.2|15426.2|15306.2|15422.17|15302.17|10
1650398830000|2022-04-19 20:07:10|15425.61|15305.61|15427.39|15307.39|15427.39|15307.39|15425.61|15305.61|10
1650398840000|2022-04-19 20:07:20|15427.52|15307.52|15425.99|15305.99|15427.52|15307.52|15425.4|15305.4|10
1650398850000|2022-04-19 20:07:30|15425.73|15305.73|15424.5|15304.5|15425.84|15305.84|15424.14|15304.14|9
1650398860000|2022-04-19 20:07:40|15424.77|15304.77|15423.67|15303.67|15424.77|15304.77|15423.64|15303.64|10
1650398870000|2022-04-19 20:07:50|15423.82|15303.82|15423.63|15303.63|15424.53|15304.53|15423.63|15303.63|10
1650398880000|2022-04-19 20:08:00|15423.83|15303.83|15424.34|15304.34|15424.74|15304.74|15423.83|15303.83|9
1650398890000|2022-04-19 20:08:10|15424.72|15304.72|15428.03|15308.03|15428.03|15308.03|15424.71|15304.71|10
1650398900000|2022-04-19 20:08:20|15426.58|15306.58|15428.25|15308.25|15428.25|15308.25|15426.1|15306.1|10
1650398910000|2022-04-19 20:08:30|15428.55|15308.55|15429.68|15309.68|15429.68|15309.68|15427.9|15307.9|9
1650398920000|2022-04-19 20:08:40|15429.35|15309.35|15428.36|15308.36|15429.35|15309.35|15428.36|15308.36|10
1650398930000|2022-04-19 20:08:50|15427.63|15307.63|15424.19|15304.19|15427.63|15307.63|15424.19|15304.19|10
1650398940000|2022-04-19 20:09:00|15424.5|15304.5|15424.37|15304.37|15424.64|15304.64|15424.13|15304.13|10
1650398950000|2022-04-19 20:09:10|15423.86|15303.86|15423.74|15303.74|15423.86|15303.86|15423.56|15303.56|10
1650398960000|2022-04-19 20:09:20|15423.66|15303.66|15422.36|15302.36|15423.66|15303.66|15422.36|15302.36|10
1650398970000|2022-04-19 20:09:30|15422.22|15302.22|15421.05|15301.05|15422.22|15302.22|15420.86|15300.86|9
1650398980000|2022-04-19 20:09:40|15421.13|15301.13|15421.52|15301.52|15422.08|15302.08|15421.13|15301.13|10
1650398990000|2022-04-19 20:09:50|15421.32|15301.32|15421.77|15301.77|15421.83|15301.83|15421.15|15301.15|7
1650399000000|2022-04-19 20:10:00|15421.78|15301.78|15423.78|15303.78|15423.78|15303.78|15421.72|15301.72|10
1650399010000|2022-04-19 20:10:10|15423.79|15303.79|15426.35|15306.35|15426.35|15306.35|15423.79|15303.79|10
1650399020000|2022-04-19 20:10:20|15426.59|15306.59|15430.62|15310.62|15430.62|15310.62|15426.59|15306.59|10
1650399030000|2022-04-19 20:10:30|15430.57|15310.57|15425.51|15305.51|15431.06|15311.06|15425.51|15305.51|10
1650399040000|2022-04-19 20:10:40|15425.09|15305.09|15422.02|15302.02|15425.09|15305.09|15421.87|15301.87|10
1650399050000|2022-04-19 20:10:50|15422.22|15302.22|15419.9|15299.9|15422.22|15302.22|15419.9|15299.9|10
1650399060000|2022-04-19 20:11:00|15418.72|15298.72|15417.52|15297.52|15418.72|15298.72|15417.26|15297.26|10
1650399070000|2022-04-19 20:11:10|15417.99|15297.99|15418.92|15298.92|15418.92|15298.92|15417.68|15297.68|9
1650399080000|2022-04-19 20:11:20|15418.51|15298.51|15418.41|15298.41|15418.64|15298.64|15417.9|15297.9|10
1650399090000|2022-04-19 20:11:30|15418.17|15298.17|15418.57|15298.57|15418.58|15298.58|15418.03|15298.03|10
1650399100000|2022-04-19 20:11:40|15418.61|15298.61|15418.37|15298.37|15418.83|15298.83|15418.2|15298.2|8
1650399110000|2022-04-19 20:11:50|15418.28|15298.28|15418.44|15298.44|15418.53|15298.53|15418.19|15298.19|8
1650399120000|2022-04-19 20:12:00|15418.43|15298.43|15418.56|15298.56|15418.63|15298.63|15418.39|15298.39|10
1650399130000|2022-04-19 20:12:10|15418.83|15298.83|15417.23|15297.23|15419.08|15299.08|15417.23|15297.23|10
1650399140000|2022-04-19 20:12:20|15416.66|15296.66|15417.67|15297.67|15417.74|15297.74|15416.43|15296.43|10
1650399150000|2022-04-19 20:12:30|15417.4|15297.4|15418.48|15298.48|15418.65|15298.65|15416.86|15296.86|9
1650399160000|2022-04-19 20:12:40|15418.33|15298.33|15418.26|15298.26|15418.33|15298.33|15417.74|15297.74|9
1650399170000|2022-04-19 20:12:50|15418.38|15298.38|15416.98|15296.98|15418.38|15298.38|15416.98|15296.98|9
1650399180000|2022-04-19 20:13:00|15416.84|15296.84|15417.02|15297.02|15417.09|15297.09|15416.77|15296.77|9
1650399190000|2022-04-19 20:13:10|15416.95|15296.95|15416.94|15296.94|15417.13|15297.13|15416.86|15296.86|8
1650399200000|2022-04-19 20:13:20|15416.9|15296.9|15416.23|15296.23|15416.9|15296.9|15416.23|15296.23|9
1650399210000|2022-04-19 20:13:30|15416.42|15296.42|15415.51|15295.51|15416.42|15296.42|15415.42|15295.42|9
1650399220000|2022-04-19 20:13:40|15415.02|15295.02|15415.01|15295.01|15415.41|15295.41|15414.82|15294.82|10
1650399230000|2022-04-19 20:13:50|15414.39|15294.39|15413.08|15293.08|15414.39|15294.39|15412.91|15292.91|9
1650399240000|2022-04-19 20:14:00|15412.9|15292.9|15410.77|15290.77|15412.99|15292.99|15410.77|15290.77|10
1650399250000|2022-04-19 20:14:10|15410.42|15290.42|15409.89|15289.89|15410.72|15290.72|15409.89|15289.89|10
1650399260000|2022-04-19 20:14:20|15409.69|15289.69|15408.86|15288.86|15409.69|15289.69|15408.86|15288.86|10
1650399270000|2022-04-19 20:14:30|15408.84|15288.84|15406.35|15286.35|15408.95|15288.95|15406.35|15286.35|9
1650399280000|2022-04-19 20:14:40|15406.56|15286.56|15405.39|15285.39|15406.56|15286.56|15405.39|15285.39|8
1650399290000|2022-04-19 20:14:50|15405.5|15285.5|15405.29|15285.29|15405.5|15285.5|15404.67|15284.67|9
1650399300000|2022-04-19 20:15:00|15405.16|15285.16|15406.45|15286.45|15406.45|15286.45|15405|15285|10
1650399310000|2022-04-19 20:15:10|15406.5|15286.5|15408.05|15288.05|15408.41|15288.41|15406.5|15286.5|10
1650399320000|2022-04-19 20:15:20|15408.02|15288.02|15409.24|15289.24|15409.24|15289.24|15407.62|15287.62|10
1650399330000|2022-04-19 20:15:30|15409.18|15289.18|15407.83|15287.83|15409.18|15289.18|15407.83|15287.83|8
1650399340000|2022-04-19 20:15:40|15408.13|15288.13|15407.83|15287.83|15408.39|15288.39|15407.83|15287.83|10
1650399350000|2022-04-19 20:15:50|15408.07|15288.07|15407.32|15287.32|15408.11|15288.11|15407.32|15287.32|10
1650399360000|2022-04-19 20:16:00|15407.14|15287.14|15406.19|15286.19|15407.53|15287.53|15406.19|15286.19|10
1650399370000|2022-04-19 20:16:10|15405.43|15285.43|15403.81|15283.81|15405.43|15285.43|15403.6|15283.6|10
1650399380000|2022-04-19 20:16:20|15403.86|15283.86|15403.29|15283.29|15403.86|15283.86|15402.99|15282.99|10
1650399390000|2022-04-19 20:16:30|15403.1|15283.1|15403.55|15283.55|15404.05|15284.05|15403.1|15283.1|10
1650399400000|2022-04-19 20:16:40|15403.54|15283.54|15403.38|15283.38|15403.54|15283.54|15403.24|15283.24|10
1650399410000|2022-04-19 20:16:50|15403.43|15283.43|15401.46|15281.46|15403.47|15283.47|15401.43|15281.43|10
1650399420000|2022-04-19 20:17:00|15401.37|15281.37|15402.08|15282.08|15402.08|15282.08|15401.37|15281.37|10
1650399430000|2022-04-19 20:17:10|15401.98|15281.98|15402.82|15282.82|15402.99|15282.99|15401.98|15281.98|9
1650399440000|2022-04-19 20:17:20|15402.78|15282.78|15403.64|15283.64|15403.8|15283.8|15402.78|15282.78|9
1650399450000|2022-04-19 20:17:30|15403.92|15283.92|15405.83|15285.83|15405.83|15285.83|15403.87|15283.87|10
1650399460000|2022-04-19 20:17:40|15405.87|15285.87|15407.16|15287.16|15407.32|15287.32|15405.87|15285.87|10
1650399470000|2022-04-19 20:17:50|15407.23|15287.23|15408.48|15288.48|15408.54|15288.54|15407.1|15287.1|9
1650399480000|2022-04-19 20:18:00|15408.41|15288.41|15410.38|15290.38|15410.38|15290.38|15408.39|15288.39|9
1650399490000|2022-04-19 20:18:10|15410.55|15290.55|15412.88|15292.88|15412.88|15292.88|15410.55|15290.55|10
1650399500000|2022-04-19 20:18:20|15413.05|15293.05|15416.74|15296.74|15417.12|15297.12|15413.05|15293.05|10
1650399510000|2022-04-19 20:18:30|15416.82|15296.82|15416.6|15296.6|15417|15297|15416.53|15296.53|10
1650399520000|2022-04-19 20:18:40|15416.64|15296.64|15417.6|15297.6|15417.6|15297.6|15416.64|15296.64|10
1650399530000|2022-04-19 20:18:50|15417.52|15297.52|15417.95|15297.95|15418.56|15298.56|15417.49|15297.49|10
1650399540000|2022-04-19 20:19:00|15418.33|15298.33|15419.74|15299.74|15419.74|15299.74|15418.33|15298.33|9
1650399550000|2022-04-19 20:19:10|15419.79|15299.79|15419.51|15299.51|15419.9|15299.9|15419.47|15299.47|10
1650399560000|2022-04-19 20:19:20|15419.59|15299.59|15419.61|15299.61|15419.68|15299.68|15419.51|15299.51|10
1650399570000|2022-04-19 20:19:30|15419.27|15299.27|15420.15|15300.15|15420.15|15300.15|15419.27|15299.27|9
1650399580000|2022-04-19 20:19:40|15420.76|15300.76|15422.5|15302.5|15422.5|15302.5|15420.76|15300.76|10
1650399590000|2022-04-19 20:19:50|15422.25|15302.25|15423.97|15303.97|15423.97|15303.97|15422.25|15302.25|9
1650399600000|2022-04-19 20:20:00|15423.89|15303.89|15425.25|15305.25|15425.25|15305.25|15423.89|15303.89|9
1650399610000|2022-04-19 20:20:10|15425.51|15305.51|15426.56|15306.56|15427.23|15307.23|15425.51|15305.51|10
1650399620000|2022-04-19 20:20:20|15426.68|15306.68|15426.19|15306.19|15426.81|15306.81|15426.13|15306.13|9
1650399630000|2022-04-19 20:20:30|15426.15|15306.15|15427.63|15307.63|15427.79|15307.79|15426.15|15306.15|9
1650399640000|2022-04-19 20:20:40|15427.46|15307.46|15426.71|15306.71|15427.46|15307.46|15426.48|15306.48|10
1650399650000|2022-04-19 20:20:50|15426.66|15306.66|15426.19|15306.19|15426.86|15306.86|15426.19|15306.19|9
1650399660000|2022-04-19 20:21:00|15426.25|15306.25|15426.81|15306.81|15426.91|15306.91|15426.14|15306.14|10
1650399670000|2022-04-19 20:21:10|15426.92|15306.92|15426.92|15306.92|15427.06|15307.06|15426.81|15306.81|8
1650399680000|2022-04-19 20:21:20|15426.93|15306.93|15426.46|15306.46|15426.93|15306.93|15426.43|15306.43|8
1650399690000|2022-04-19 20:21:30|15426.34|15306.34|15426.05|15306.05|15426.67|15306.67|15426.02|15306.02|10
1650399700000|2022-04-19 20:21:40|15426.09|15306.09|15426.28|15306.28|15426.36|15306.36|15426.09|15306.09|10
1650399710000|2022-04-19 20:21:50|15425.95|15305.95|15426.37|15306.37|15426.44|15306.44|15425.89|15305.89|8
1650399720000|2022-04-19 20:22:00|15426.19|15306.19|15425.88|15305.88|15426.26|15306.26|15425.88|15305.88|10
1650399730000|2022-04-19 20:22:10|15425.83|15305.83|15425.31|15305.31|15425.93|15305.93|15425.24|15305.24|9
1650399740000|2022-04-19 20:22:20|15425.17|15305.17|15425.02|15305.02|15425.36|15305.36|15425.02|15305.02|9
1650399750000|2022-04-19 20:22:30|15425.15|15305.15|15425.55|15305.55|15425.65|15305.65|15424.95|15304.95|9
1650399760000|2022-04-19 20:22:40|15425.73|15305.73|15425.84|15305.84|15425.98|15305.98|15425.73|15305.73|10
1650399770000|2022-04-19 20:22:50|15425.99|15305.99|15425.64|15305.64|15425.99|15305.99|15425.02|15305.02|9
1650399780000|2022-04-19 20:23:00|15425.66|15305.66|15425.51|15305.51|15425.66|15305.66|15425.43|15305.43|9
1650399790000|2022-04-19 20:23:10|15425.52|15305.52|15424.97|15304.97|15425.52|15305.52|15424.97|15304.97|9
1650399800000|2022-04-19 20:23:20|15425.22|15305.22|15424.72|15304.72|15425.22|15305.22|15424.71|15304.71|9
1650399810000|2022-04-19 20:23:30|15425.06|15305.06|15426.31|15306.31|15426.53|15306.53|15425.06|15305.06|10
1650399820000|2022-04-19 20:23:40|15426.48|15306.48|15426.51|15306.51|15426.76|15306.76|15426.37|15306.37|9
1650399830000|2022-04-19 20:23:50|15426.28|15306.28|15425.98|15305.98|15426.28|15306.28|15425.98|15305.98|9
1650399840000|2022-04-19 20:24:00|15425.96|15305.96|15425.87|15305.87|15426.1|15306.1|15425.79|15305.79|10
1650399850000|2022-04-19 20:24:10|15426.22|15306.22|15426.45|15306.45|15426.7|15306.7|15426.22|15306.22|10
1650399860000|2022-04-19 20:24:20|15426.46|15306.46|15426.1|15306.1|15426.66|15306.66|15425.6|15305.6|9
1650399870000|2022-04-19 20:24:30|15426.38|15306.38|15426.57|15306.57|15426.57|15306.57|15426.38|15306.38|7
1650399880000|2022-04-19 20:24:40|15426.71|15306.71|15426.67|15306.67|15426.75|15306.75|15426.49|15306.49|10
1650399890000|2022-04-19 20:24:50|15426.53|15306.53|15426.02|15306.02|15426.55|15306.55|15425.87|15305.87|9
1650399900000|2022-04-19 20:25:00|15426.03|15306.03|15426.47|15306.47|15426.47|15306.47|15425.78|15305.78|9
1650399910000|2022-04-19 20:25:10|15426.53|15306.53|15425.81|15305.81|15426.53|15306.53|15425.79|15305.79|9
1650399920000|2022-04-19 20:25:20|15425.4|15305.4|15424.5|15304.5|15425.69|15305.69|15424.5|15304.5|9
1650399930000|2022-04-19 20:25:30|15424.54|15304.54|15424.81|15304.81|15425|15305|15424.4|15304.4|10
1650399940000|2022-04-19 20:25:40|15424.89|15304.89|15424.77|15304.77|15424.89|15304.89|15424.64|15304.64|10
1650399950000|2022-04-19 20:25:50|15424.67|15304.67|15422.36|15302.36|15424.75|15304.75|15422.36|15302.36|9
1650399960000|2022-04-19 20:26:00|15422.5|15302.5|15422.81|15302.81|15422.89|15302.89|15422.5|15302.5|8
1650399970000|2022-04-19 20:26:10|15422.78|15302.78|15422.01|15302.01|15422.78|15302.78|15422.01|15302.01|10
1650399980000|2022-04-19 20:26:20|15421.97|15301.97|15421.16|15301.16|15421.97|15301.97|15421.16|15301.16|9
1650399990000|2022-04-19 20:26:30|15421.34|15301.34|15420.73|15300.73|15421.34|15301.34|15420.36|15300.36|9
1650400000000|2022-04-19 20:26:40|15420.64|15300.64|15421.13|15301.13|15421.13|15301.13|15420.64|15300.64|9
1650400010000|2022-04-19 20:26:50|15421.15|15301.15|15420.58|15300.58|15421.15|15301.15|15420.49|15300.49|10
1650400020000|2022-04-19 20:27:00|15420.52|15300.52|15420.73|15300.73|15420.92|15300.92|15420.52|15300.52|9
1650400030000|2022-04-19 20:27:10|15420.74|15300.74|15422.04|15302.04|15422.04|15302.04|15420.74|15300.74|10
1650400040000|2022-04-19 20:27:20|15421.8|15301.8|15422.28|15302.28|15422.29|15302.29|15421.43|15301.43|10
1650400050000|2022-04-19 20:27:30|15422.23|15302.23|15421.58|15301.58|15422.38|15302.38|15421.53|15301.53|9
1650400060000|2022-04-19 20:27:40|15421.56|15301.56|15421.17|15301.17|15421.61|15301.61|15421.17|15301.17|10
1650400070000|2022-04-19 20:27:50|15421.23|15301.23|15421.09|15301.09|15421.23|15301.23|15420.71|15300.71|7
1650400080000|2022-04-19 20:28:00|15421.05|15301.05|15420.19|15300.19|15421.05|15301.05|15420.18|15300.18|9
1650400090000|2022-04-19 20:28:10|15420.11|15300.11|15420.19|15300.19|15420.24|15300.24|15420.02|15300.02|9
1650400100000|2022-04-19 20:28:20|15420.18|15300.18|15419.89|15299.89|15420.22|15300.22|15419.89|15299.89|10
1650400110000|2022-04-19 20:28:30|15419.81|15299.81|15420.5|15300.5|15420.5|15300.5|15419.81|15299.81|10
1650400120000|2022-04-19 20:28:40|15420.53|15300.53|15418.87|15298.87|15420.53|15300.53|15418.87|15298.87|10
1650400130000|2022-04-19 20:28:50|15419.3|15299.3|15417.86|15297.86|15419.3|15299.3|15417.86|15297.86|10
1650400140000|2022-04-19 20:29:00|15417.91|15297.91|15416.79|15296.79|15417.94|15297.94|15416.79|15296.79|9
1650400150000|2022-04-19 20:29:10|15416.76|15296.76|15416.5|15296.5|15416.76|15296.76|15416.47|15296.47|8
1650400160000|2022-04-19 20:29:20|15416.25|15296.25|15416.27|15296.27|15416.48|15296.48|15416.19|15296.19|10
1650400170000|2022-04-19 20:29:30|15416.18|15296.18|15415.68|15295.68|15416.18|15296.18|15415.64|15295.64|9
1650400180000|2022-04-19 20:29:40|15415.69|15295.69|15414.7|15294.7|15415.69|15295.69|15414.26|15294.26|10
1650400190000|2022-04-19 20:29:50|15414.96|15294.96|15415.17|15295.17|15415.54|15295.54|15414.96|15294.96|9
1650400200000|2022-04-19 20:30:00|15415.18|15295.18|15414.71|15294.71|15415.18|15295.18|15414.71|15294.71|10
1650400210000|2022-04-19 20:30:10|15414.38|15294.38|15415.99|15295.99|15415.99|15295.99|15414.23|15294.23|10
1650400220000|2022-04-19 20:30:20|15416.03|15296.03|15416.95|15296.95|15416.95|15296.95|15416.03|15296.03|10
1650400230000|2022-04-19 20:30:30|15416.98|15296.98|15416.94|15296.94|15417.18|15297.18|15416.44|15296.44|8
1650400240000|2022-04-19 20:30:40|15414.22|15294.22|15411.74|15291.74|15414.22|15294.22|15411.74|15291.74|10
1650400250000|2022-04-19 20:30:50|15411.51|15291.51|15410.61|15290.61|15411.51|15291.51|15410.61|15290.61|10
1650400260000|2022-04-19 20:31:00|15410.55|15290.55|15410.72|15290.72|15410.93|15290.93|15410.19|15290.19|10
1650400270000|2022-04-19 20:31:10|15410.77|15290.77|15409.74|15289.74|15410.81|15290.81|15409.74|15289.74|10
1650400280000|2022-04-19 20:31:20|15409.6|15289.6|15408|15288|15409.6|15289.6|15408|15288|9
1650400290000|2022-04-19 20:31:30|15407.99|15287.99|15407.03|15287.03|15408.01|15288.01|15407.03|15287.03|10
1650400300000|2022-04-19 20:31:40|15407.13|15287.13|15407.1|15287.1|15407.16|15287.16|15407.08|15287.08|8
1650400310000|2022-04-19 20:31:50|15407.11|15287.11|15406.3|15286.3|15407.11|15287.11|15406.26|15286.26|10
1650400320000|2022-04-19 20:32:00|15405.07|15285.07|15403.75|15283.75|15405.07|15285.07|15403.75|15283.75|9
1650400330000|2022-04-19 20:32:10|15404.02|15284.02|15403.42|15283.42|15404.15|15284.15|15403.42|15283.42|10
1650400340000|2022-04-19 20:32:20|15403.48|15283.48|15404.41|15284.41|15404.42|15284.42|15403.48|15283.48|10
1650400350000|2022-04-19 20:32:30|15404.55|15284.55|15404.08|15284.08|15404.75|15284.75|15403.98|15283.98|8
1650400360000|2022-04-19 20:32:40|15404.27|15284.27|15403.94|15283.94|15404.27|15284.27|15403.89|15283.89|9
1650400370000|2022-04-19 20:32:50|15403.9|15283.9|15403.39|15283.39|15403.9|15283.9|15403.29|15283.29|9
1650400380000|2022-04-19 20:33:00|15403.65|15283.65|15403.54|15283.54|15403.68|15283.68|15403.2|15283.2|10
1650400390000|2022-04-19 20:33:10|15403.44|15283.44|15402.82|15282.82|15403.44|15283.44|15402.82|15282.82|9
1650400400000|2022-04-19 20:33:20|15402.86|15282.86|15402.98|15282.98|15403.01|15283.01|15402.86|15282.86|9
1650400410000|2022-04-19 20:33:30|15402.83|15282.83|15405.71|15285.71|15405.71|15285.71|15402.76|15282.76|10
1650400420000|2022-04-19 20:33:40|15405.67|15285.67|15409.93|15289.93|15409.93|15289.93|15405.67|15285.67|9
1650400430000|2022-04-19 20:33:50|15409.95|15289.95|15410.77|15290.77|15411.21|15291.21|15409.95|15289.95|10
1650400440000|2022-04-19 20:34:00|15412.15|15292.15|15411.35|15291.35|15412.16|15292.16|15410.85|15290.85|10
1650400450000|2022-04-19 20:34:10|15411.37|15291.37|15409.78|15289.78|15412|15292|15409.78|15289.78|10
1650400460000|2022-04-19 20:34:20|15409.61|15289.61|15406.95|15286.95|15409.61|15289.61|15406.95|15286.95|9
1650400470000|2022-04-19 20:34:30|15406.92|15286.92|15406.21|15286.21|15406.92|15286.92|15406.1|15286.1|9
1650400480000|2022-04-19 20:34:40|15406.44|15286.44|15407.22|15287.22|15407.22|15287.22|15406.37|15286.37|9
1650400490000|2022-04-19 20:34:50|15407.17|15287.17|15408.49|15288.49|15408.49|15288.49|15407.17|15287.17|9
1650400500000|2022-04-19 20:35:00|15408.6|15288.6|15409.06|15289.06|15409.1|15289.1|15408.6|15288.6|10
1650400510000|2022-04-19 20:35:10|15409.09|15289.09|15409.51|15289.51|15409.51|15289.51|15409.08|15289.08|8
1650400520000|2022-04-19 20:35:20|15409.38|15289.38|15411.33|15291.33|15411.41|15291.41|15409.38|15289.38|10
1650400530000|2022-04-19 20:35:30|15411.22|15291.22|15411.3|15291.3|15411.57|15291.57|15411.12|15291.12|9
1650400540000|2022-04-19 20:35:40|15411.25|15291.25|15410.47|15290.47|15411.3|15291.3|15410.47|15290.47|10
1650400550000|2022-04-19 20:35:50|15410.78|15290.78|15410.85|15290.85|15410.85|15290.85|15410.64|15290.64|9
1650400560000|2022-04-19 20:36:00|15410.83|15290.83|15410.11|15290.11|15410.83|15290.83|15410.11|15290.11|9
1650400570000|2022-04-19 20:36:10|15410.38|15290.38|15410.1|15290.1|15411.1|15291.1|15410.1|15290.1|10
1650400580000|2022-04-19 20:36:20|15409.57|15289.57|15409.95|15289.95|15409.95|15289.95|15409.34|15289.34|10
1650400590000|2022-04-19 20:36:30|15409.74|15289.74|15410.2|15290.2|15410.28|15290.28|15409.74|15289.74|10
1650400600000|2022-04-19 20:36:40|15410.21|15290.21|15408.11|15288.11|15410.21|15290.21|15408.05|15288.05|10
1650400610000|2022-04-19 20:36:50|15408.2|15288.2|15406.52|15286.52|15408.2|15288.2|15406.19|15286.19|10
1650400620000|2022-04-19 20:37:00|15406.55|15286.55|15406.64|15286.64|15406.64|15286.64|15406.41|15286.41|9
1650400630000|2022-04-19 20:37:10|15406.8|15286.8|15405.74|15285.74|15406.8|15286.8|15405.74|15285.74|8
1650400640000|2022-04-19 20:37:20|15405.69|15285.69|15405.89|15285.89|15405.89|15285.89|15405.27|15285.27|8
1650400650000|2022-04-19 20:37:30|15405.71|15285.71|15404.29|15284.29|15405.71|15285.71|15404.29|15284.29|9
1650400660000|2022-04-19 20:37:40|15404.15|15284.15|15403.87|15283.87|15404.17|15284.17|15403.76|15283.76|8
1650400670000|2022-04-19 20:37:50|15403.91|15283.91|15403.79|15283.79|15404.06|15284.06|15403.74|15283.74|10
1650400680000|2022-04-19 20:38:00|15403.95|15283.95|15403.59|15283.59|15403.95|15283.95|15403.59|15283.59|8
1650400690000|2022-04-19 20:38:10|15403.64|15283.64|15402.46|15282.46|15403.64|15283.64|15402.46|15282.46|8
1650400700000|2022-04-19 20:38:20|15401.14|15281.14|15391.98|15271.98|15401.14|15281.14|15391.98|15271.98|10
1650400710000|2022-04-19 20:38:30|15392.1|15272.1|15387.86|15267.86|15392.1|15272.1|15387.86|15267.86|10
1650400720000|2022-04-19 20:38:40|15387.87|15267.87|15382.34|15262.34|15387.87|15267.87|15382.34|15262.34|10
1650400730000|2022-04-19 20:38:50|15382.78|15262.78|15378.77|15258.77|15382.78|15262.78|15378.77|15258.77|10
1650400740000|2022-04-19 20:39:00|15377.32|15257.32|15377.41|15257.41|15377.95|15257.95|15376.74|15256.74|10
1650400750000|2022-04-19 20:39:10|15378.05|15258.05|15378.6|15258.6|15378.77|15258.77|15377.95|15257.95|10
1650400760000|2022-04-19 20:39:20|15378.63|15258.63|15379.41|15259.41|15379.41|15259.41|15378.61|15258.61|10
1650400770000|2022-04-19 20:39:30|15379.28|15259.28|15378.06|15258.06|15379.38|15259.38|15377.83|15257.83|10
1650400780000|2022-04-19 20:39:40|15377.86|15257.86|15375.75|15255.75|15377.86|15257.86|15375.66|15255.66|10
1650400790000|2022-04-19 20:39:50|15375.89|15255.89|15375.17|15255.17|15375.89|15255.89|15375.09|15255.09|10
1650400800000|2022-04-19 20:40:00|15375.73|15255.73|15376.26|15256.26|15377|15257|15375.53|15255.53|10
1650400810000|2022-04-19 20:40:10|15376.25|15256.25|15377.24|15257.24|15377.29|15257.29|15376.25|15256.25|10
1650400820000|2022-04-19 20:40:20|15376.34|15256.34|15376.37|15256.37|15376.98|15256.98|15376.34|15256.34|9
1650400830000|2022-04-19 20:40:30|15377.14|15257.14|15376.65|15256.65|15377.42|15257.42|15376.63|15256.63|8
1650400840000|2022-04-19 20:40:40|15376.91|15256.91|15377.11|15257.11|15377.21|15257.21|15375.76|15255.76|10
1650400850000|2022-04-19 20:40:50|15377.55|15257.55|15378.17|15258.17|15378.17|15258.17|15377.45|15257.45|10
1650400860000|2022-04-19 20:41:00|15378.21|15258.21|15379.46|15259.46|15379.65|15259.65|15378.21|15258.21|10
1650400870000|2022-04-19 20:41:10|15379.42|15259.42|15380.76|15260.76|15380.85|15260.85|15379.42|15259.42|10
1650400880000|2022-04-19 20:41:20|15380.69|15260.69|15379.06|15259.06|15380.78|15260.78|15379.06|15259.06|9
1650400890000|2022-04-19 20:41:30|15379.78|15259.78|15379.35|15259.35|15379.78|15259.78|15379.18|15259.18|10
1650400900000|2022-04-19 20:41:40|15379.46|15259.46|15380.11|15260.11|15380.17|15260.17|15379.46|15259.46|10
1650400910000|2022-04-19 20:41:50|15380.34|15260.34|15380.97|15260.97|15381.01|15261.01|15380.34|15260.34|10
1650400920000|2022-04-19 20:42:00|15381.14|15261.14|15380.43|15260.43|15381.8|15261.8|15380.43|15260.43|9
1650400930000|2022-04-19 20:42:10|15380.35|15260.35|15380.06|15260.06|15380.37|15260.37|15380.01|15260.01|10
1650400940000|2022-04-19 20:42:20|15380.02|15260.02|15379.59|15259.59|15380.15|15260.15|15379.59|15259.59|9
1650400950000|2022-04-19 20:42:30|15379.56|15259.56|15379.37|15259.37|15379.67|15259.67|15379.06|15259.06|9
1650400960000|2022-04-19 20:42:40|15379.32|15259.32|15380.71|15260.71|15380.71|15260.71|15379.32|15259.32|9
1650400970000|2022-04-19 20:42:50|15380.8|15260.8|15380.8|15260.8|15380.81|15260.81|15380.63|15260.63|10
1650400980000|2022-04-19 20:43:00|15380.43|15260.43|15381.12|15261.12|15381.51|15261.51|15380.39|15260.39|10
1650400990000|2022-04-19 20:43:10|15381.27|15261.27|15383.81|15263.81|15383.85|15263.85|15381.27|15261.27|10
1650401000000|2022-04-19 20:43:20|15384.01|15264.01|15383.98|15263.98|15384.21|15264.21|15383.85|15263.85|9
1650401010000|2022-04-19 20:43:30|15383.86|15263.86|15384.92|15264.92|15384.92|15264.92|15383.85|15263.85|10
1650401020000|2022-04-19 20:43:40|15384.87|15264.87|15387.62|15267.62|15387.62|15267.62|15384.87|15264.87|10
1650401030000|2022-04-19 20:43:50|15387.86|15267.86|15388.58|15268.58|15388.58|15268.58|15387.63|15267.63|9
1650401040000|2022-04-19 20:44:00|15388.88|15268.88|15391.78|15271.78|15392.01|15272.01|15388.88|15268.88|10
1650401050000|2022-04-19 20:44:10|15391.79|15271.79|15391.33|15271.33|15391.88|15271.88|15391.26|15271.26|10
1650401060000|2022-04-19 20:44:20|15391.29|15271.29|15394.62|15274.62|15394.62|15274.62|15391.29|15271.29|8
1650401070000|2022-04-19 20:44:30|15395.04|15275.04|15395.17|15275.17|15395.45|15275.45|15394.65|15274.65|10
1650401080000|2022-04-19 20:44:40|15395.82|15275.82|15398.61|15278.61|15398.8|15278.8|15395.82|15275.82|8
1650401090000|2022-04-19 20:44:50|15398.48|15278.48|15401.39|15281.39|15401.39|15281.39|15398.48|15278.48|10
1650401100000|2022-04-19 20:45:00|15401.61|15281.61|15405.22|15285.22|15405.47|15285.47|15401.61|15281.61|10
1650401110000|2022-04-19 20:45:10|15405.56|15285.56|15409.89|15289.89|15410.14|15290.14|15405.56|15285.56|10
1650401120000|2022-04-19 20:45:20|15411|15291|15413.48|15293.48|15413.48|15293.48|15411|15291|10
1650401130000|2022-04-19 20:45:30|15413.89|15293.89|15415.2|15295.2|15415.2|15295.2|15413.89|15293.89|10
1650401140000|2022-04-19 20:45:40|15415.36|15295.36|15415.15|15295.15|15415.36|15295.36|15414.6|15294.6|10
1650401150000|2022-04-19 20:45:50|15415.43|15295.43|15411.4|15291.4|15415.43|15295.43|15411.4|15291.4|9
1650401160000|2022-04-19 20:46:00|15410.52|15290.52|15409.91|15289.91|15410.52|15290.52|15408.23|15288.23|10
1650401170000|2022-04-19 20:46:10|15409.75|15289.75|15407.43|15287.43|15409.75|15289.75|15407.43|15287.43|10
1650401180000|2022-04-19 20:46:20|15407.13|15287.13|15405.59|15285.59|15407.13|15287.13|15405.59|15285.59|10
1650401190000|2022-04-19 20:46:30|15405.41|15285.41|15404.38|15284.38|15405.41|15285.41|15404.38|15284.38|10
1650401200000|2022-04-19 20:46:40|15404.34|15284.34|15403.27|15283.27|15404.34|15284.34|15403.27|15283.27|9
1650401210000|2022-04-19 20:46:50|15403.07|15283.07|15402.59|15282.59|15403.19|15283.19|15401.69|15281.69|10
1650401220000|2022-04-19 20:47:00|15403.6|15283.6|15401.14|15281.14|15403.67|15283.67|15401.14|15281.14|10
1650401230000|2022-04-19 20:47:10|15400.68|15280.68|15400.96|15280.96|15401.15|15281.15|15400.47|15280.47|10
1650401240000|2022-04-19 20:47:20|15401.27|15281.27|15400.9|15280.9|15401.51|15281.51|15400.74|15280.74|10
1650401250000|2022-04-19 20:47:30|15401.22|15281.22|15398.97|15278.97|15401.25|15281.25|15398.52|15278.52|10
1650401260000|2022-04-19 20:47:40|15399.03|15279.03|15398.71|15278.71|15399.41|15279.41|15398.68|15278.68|10
1650401270000|2022-04-19 20:47:50|15398.31|15278.31|15399.11|15279.11|15399.11|15279.11|15398.19|15278.19|9
1650401280000|2022-04-19 20:48:00|15398.64|15278.64|15400.42|15280.42|15400.42|15280.42|15398.64|15278.64|8
1650401290000|2022-04-19 20:48:10|15400.31|15280.31|15402.16|15282.16|15402.16|15282.16|15400.31|15280.31|10
1650401300000|2022-04-19 20:48:20|15402|15282|15402.85|15282.85|15402.85|15282.85|15402|15282|10
1650401310000|2022-04-19 20:48:30|15403.1|15283.1|15403.92|15283.92|15404|15284|15402.85|15282.85|10
1650401320000|2022-04-19 20:48:40|15403.87|15283.87|15404.77|15284.77|15404.77|15284.77|15403.87|15283.87|10
1650401330000|2022-04-19 20:48:50|15404.86|15284.86|15405.38|15285.38|15405.38|15285.38|15404.63|15284.63|10
1650401340000|2022-04-19 20:49:00|15405.16|15285.16|15405.98|15285.98|15405.98|15285.98|15405.16|15285.16|9
1650401350000|2022-04-19 20:49:10|15406.02|15286.02|15406.63|15286.63|15406.78|15286.78|15405.87|15285.87|10
1650401360000|2022-04-19 20:49:20|15406.8|15286.8|15406.38|15286.38|15406.91|15286.91|15406.38|15286.38|9
1650401370000|2022-04-19 20:49:30|15406.55|15286.55|15404.09|15284.09|15406.55|15286.55|15404.02|15284.02|10
1650401380000|2022-04-19 20:49:40|15403.82|15283.82|15404.83|15284.83|15404.83|15284.83|15403.53|15283.53|10
1650401390000|2022-04-19 20:49:50|15404.93|15284.93|15403.08|15283.08|15404.93|15284.93|15403.08|15283.08|8
1650401400000|2022-04-19 20:50:00|15402.92|15282.92|15402.39|15282.39|15402.92|15282.92|15401.87|15281.87|10
1650401410000|2022-04-19 20:50:10|15403.35|15283.35|15404.84|15284.84|15404.84|15284.84|15403.35|15283.35|10
1650401420000|2022-04-19 20:50:20|15404.77|15284.77|15406.18|15286.18|15406.18|15286.18|15404.77|15284.77|8
1650401430000|2022-04-19 20:50:30|15406.26|15286.26|15407.06|15287.06|15407.06|15287.06|15405.82|15285.82|9
1650401440000|2022-04-19 20:50:40|15407.07|15287.07|15406.87|15286.87|15408.43|15288.43|15406.87|15286.87|10
1650401450000|2022-04-19 20:50:50|15407.44|15287.44|15407.58|15287.58|15407.68|15287.68|15407.28|15287.28|10
1650401460000|2022-04-19 20:51:00|15407.73|15287.73|15406.05|15286.05|15407.73|15287.73|15406.05|15286.05|10
1650401470000|2022-04-19 20:51:10|15406.28|15286.28|15406.31|15286.31|15406.47|15286.47|15406.18|15286.18|10
1650401480000|2022-04-19 20:51:20|15406.44|15286.44|15407|15287|15407.02|15287.02|15406.44|15286.44|8
1650401490000|2022-04-19 20:51:30|15407.07|15287.07|15406.88|15286.88|15407.22|15287.22|15406.81|15286.81|8
1650401500000|2022-04-19 20:51:40|15406.8|15286.8|15407.6|15287.6|15407.62|15287.62|15406.8|15286.8|10
1650401510000|2022-04-19 20:51:50|15407.61|15287.61|15407.84|15287.84|15407.84|15287.84|15407.42|15287.42|8
1650401520000|2022-04-19 20:52:00|15407.73|15287.73|15408.06|15288.06|15408.06|15288.06|15407.57|15287.57|9
1650401530000|2022-04-19 20:52:10|15408.23|15288.23|15404.56|15284.56|15408.43|15288.43|15404.56|15284.56|9
1650401540000|2022-04-19 20:52:20|15404.39|15284.39|15404.06|15284.06|15404.39|15284.39|15403.32|15283.32|9
1650401550000|2022-04-19 20:52:30|15404.11|15284.11|15404.21|15284.21|15404.58|15284.58|15403.89|15283.89|10
1650401560000|2022-04-19 20:52:40|15403.95|15283.95|15404.14|15284.14|15404.39|15284.39|15403.95|15283.95|10
1650401570000|2022-04-19 20:52:50|15403.89|15283.89|15403.96|15283.96|15404.46|15284.46|15403.87|15283.87|10
1650401580000|2022-04-19 20:53:00|15404.23|15284.23|15404.27|15284.27|15404.48|15284.48|15404.06|15284.06|9
1650401590000|2022-04-19 20:53:10|15403.73|15283.73|15403.89|15283.89|15403.89|15283.89|15403.45|15283.45|9
1650401600000|2022-04-19 20:53:20|15403.78|15283.78|15404.59|15284.59|15404.59|15284.59|15403.65|15283.65|10
1650401610000|2022-04-19 20:53:30|15404.74|15284.74|15404.49|15284.49|15404.83|15284.83|15404.49|15284.49|8
1650401620000|2022-04-19 20:53:40|15404.81|15284.81|15405.97|15285.97|15406.14|15286.14|15404.81|15284.81|9
1650401630000|2022-04-19 20:53:50|15406.21|15286.21|15406.17|15286.17|15406.28|15286.28|15405.95|15285.95|9
1650401640000|2022-04-19 20:54:00|15406.11|15286.11|15409.61|15289.61|15409.61|15289.61|15406.11|15286.11|10
1650401650000|2022-04-19 20:54:10|15409.9|15289.9|15410.72|15290.72|15410.76|15290.76|15409.86|15289.86|9
1650401660000|2022-04-19 20:54:20|15410.9|15290.9|15411.64|15291.64|15411.64|15291.64|15410.69|15290.69|10
1650401670000|2022-04-19 20:54:30|15411.78|15291.78|15412.13|15292.13|15412.24|15292.24|15411.49|15291.49|10
1650401680000|2022-04-19 20:54:40|15412.26|15292.26|15413.02|15293.02|15413.12|15293.12|15412.26|15292.26|10
1650401690000|2022-04-19 20:54:50|15412.93|15292.93|15412.99|15292.99|15413.25|15293.25|15412.93|15292.93|10
1650401700000|2022-04-19 20:55:00|15412.83|15292.83|15413.73|15293.73|15413.73|15293.73|15412.72|15292.72|10
1650401710000|2022-04-19 20:55:10|15413.81|15293.81|15416.59|15296.59|15416.59|15296.59|15413.81|15293.81|10
1650401720000|2022-04-19 20:55:20|15416.57|15296.57|15418.99|15298.99|15418.99|15298.99|15416.57|15296.57|9
1650401730000|2022-04-19 20:55:30|15419.23|15299.23|15419.96|15299.96|15419.96|15299.96|15419.23|15299.23|10
1650401740000|2022-04-19 20:55:40|15419.94|15299.94|15420.73|15300.73|15420.79|15300.79|15419.92|15299.92|9
1650401750000|2022-04-19 20:55:50|15420.7|15300.7|15420.75|15300.75|15420.9|15300.9|15420.67|15300.67|9
1650401760000|2022-04-19 20:56:00|15420.77|15300.77|15422.73|15302.73|15422.78|15302.78|15420.77|15300.77|10
1650401770000|2022-04-19 20:56:10|15422.26|15302.26|15423.58|15303.58|15423.58|15303.58|15422.02|15302.02|10
1650401780000|2022-04-19 20:56:20|15423|15303|15422.48|15302.48|15423.05|15303.05|15422.48|15302.48|10
1650401790000|2022-04-19 20:56:30|15423.64|15303.64|15425.98|15305.98|15425.98|15305.98|15423.51|15303.51|10
1650401800000|2022-04-19 20:56:40|15426.16|15306.16|15427.5|15307.5|15427.59|15307.59|15426.16|15306.16|10
1650401810000|2022-04-19 20:56:50|15427.71|15307.71|15429.11|15309.11|15429.11|15309.11|15427.71|15307.71|10
1650401820000|2022-04-19 20:57:00|15428.65|15308.65|15429.44|15309.44|15429.44|15309.44|15428.65|15308.65|10
1650401830000|2022-04-19 20:57:10|15429.42|15309.42|15430.53|15310.53|15430.53|15310.53|15429.42|15309.42|10
1650401840000|2022-04-19 20:57:20|15430.48|15310.48|15431.28|15311.28|15431.31|15311.31|15430.37|15310.37|10
1650401850000|2022-04-19 20:57:30|15431.29|15311.29|15432.57|15312.57|15432.57|15312.57|15431.18|15311.18|9
1650401860000|2022-04-19 20:57:40|15432.71|15312.71|15434.35|15314.35|15434.45|15314.45|15432.71|15312.71|10
1650401870000|2022-04-19 20:57:50|15434.38|15314.38|15435.67|15315.67|15435.67|15315.67|15434.13|15314.13|8
1650401880000|2022-04-19 20:58:00|15435.82|15315.82|15435.77|15315.77|15436.09|15316.09|15435.38|15315.38|10
1650401890000|2022-04-19 20:58:10|15435.65|15315.65|15435.45|15315.45|15436.18|15316.18|15435.45|15315.45|10
1650401900000|2022-04-19 20:58:20|15435.06|15315.06|15433.75|15313.75|15435.06|15315.06|15433.75|15313.75|10
1650401910000|2022-04-19 20:58:30|15433.66|15313.66|15433.66|15313.66|15433.91|15313.91|15433.61|15313.61|9
1650401920000|2022-04-19 20:58:40|15433.61|15313.61|15434.21|15314.21|15434.34|15314.34|15433.49|15313.49|10
1650401930000|2022-04-19 20:58:50|15434.49|15314.49|15435.55|15315.55|15435.61|15315.61|15434.46|15314.46|10
1650401940000|2022-04-19 20:59:00|15435.52|15315.52|15436.36|15316.36|15436.7|15316.7|15435.46|15315.46|9
1650401950000|2022-04-19 20:59:10|15436.66|15316.66|15436.55|15316.55|15437.08|15317.08|15436.48|15316.48|10
1650401960000|2022-04-19 20:59:20|15436.51|15316.51|15439.16|15319.16|15439.16|15319.16|15436.51|15316.51|10
1650401970000|2022-04-19 20:59:30|15439.28|15319.28|15440.4|15320.4|15440.4|15320.4|15439.28|15319.28|10
1650401980000|2022-04-19 20:59:40|15440.59|15320.59|15440.51|15320.51|15441.09|15321.09|15440.39|15320.39|10
1650401990000|2022-04-19 20:59:50|15440.65|15320.65|15443.91|15323.91|15443.91|15323.91|15440.65|15320.65|9
1650402000000|2022-04-19 21:00:00|15443.96|15323.96|15443.25|15323.25|15444.19|15324.19|15443.07|15323.07|10
1650402010000|2022-04-19 21:00:10|15443.46|15323.46|15443.55|15323.55|15443.71|15323.71|15443.32|15323.32|10
1650402020000|2022-04-19 21:00:20|15443.73|15323.73|15443.17|15323.17|15443.73|15323.73|15443.17|15323.17|10
1650402030000|2022-04-19 21:00:30|15443.27|15323.27|15442.88|15322.88|15443.27|15323.27|15442.88|15322.88|9
1650402040000|2022-04-19 21:00:40|15443.61|15323.61|15443.52|15323.52|15444.2|15324.2|15443.52|15323.52|10
1650402050000|2022-04-19 21:00:50|15443.51|15323.51|15444.73|15324.73|15444.73|15324.73|15443.29|15323.29|10
1650402060000|2022-04-19 21:01:00|15444.57|15324.57|15445.44|15325.44|15445.44|15325.44|15444.57|15324.57|10
1650402070000|2022-04-19 21:01:10|15445.43|15325.43|15444.63|15324.63|15445.43|15325.43|15444.63|15324.63|10
1650402080000|2022-04-19 21:01:20|15445.03|15325.03|15444.49|15324.49|15445.19|15325.19|15444.19|15324.19|9
1650402090000|2022-04-19 21:01:30|15444.28|15324.28|15444.12|15324.12|15444.28|15324.28|15443.87|15323.87|9
1650402100000|2022-04-19 21:01:40|15444.09|15324.09|15444.21|15324.21|15444.26|15324.26|15444|15324|10
1650402110000|2022-04-19 21:01:50|15444.19|15324.19|15445.21|15325.21|15445.21|15325.21|15444.19|15324.19|9
1650402120000|2022-04-19 21:02:00|15445.07|15325.07|15444.34|15324.34|15445.07|15325.07|15444.04|15324.04|10
1650402130000|2022-04-19 21:02:10|15444.53|15324.53|15444.85|15324.85|15444.88|15324.88|15444.46|15324.46|10
1650402140000|2022-04-19 21:02:20|15444.77|15324.77|15444.8|15324.8|15445.07|15325.07|15444.7|15324.7|10
1650402150000|2022-04-19 21:02:30|15444.81|15324.81|15443.87|15323.87|15444.95|15324.95|15443.87|15323.87|7
1650402160000|2022-04-19 21:02:40|15443.65|15323.65|15443.9|15323.9|15444.05|15324.05|15443.59|15323.59|10
1650402170000|2022-04-19 21:02:50|15443.93|15323.93|15443.45|15323.45|15443.95|15323.95|15443.45|15323.45|9
1650402180000|2022-04-19 21:03:00|15443.46|15323.46|15443.96|15323.96|15443.96|15323.96|15443.38|15323.38|8
1650402190000|2022-04-19 21:03:10|15443.83|15323.83|15443.86|15323.86|15444.02|15324.02|15443.83|15323.83|10
1650402200000|2022-04-19 21:03:20|15443.51|15323.51|15442.46|15322.46|15443.51|15323.51|15442.46|15322.46|8
1650402210000|2022-04-19 21:03:30|15442.49|15322.49|15441.28|15321.28|15442.49|15322.49|15441.15|15321.15|10
1650402220000|2022-04-19 21:03:40|15441.21|15321.21|15442.74|15322.74|15442.74|15322.74|15441.21|15321.21|10
1650402230000|2022-04-19 21:03:50|15442.42|15322.42|15442.48|15322.48|15442.85|15322.85|15442.33|15322.33|10
1650402240000|2022-04-19 21:04:00|15442.43|15322.43|15442.01|15322.01|15442.46|15322.46|15441.96|15321.96|9
1650402250000|2022-04-19 21:04:10|15441.9|15321.9|15441.99|15321.99|15442|15322|15441.62|15321.62|9
1650402260000|2022-04-19 21:04:20|15442.17|15322.17|15442.04|15322.04|15442.31|15322.31|15441.89|15321.89|8
1650402270000|2022-04-19 21:04:30|15441.98|15321.98|15441.94|15321.94|15441.98|15321.98|15441.32|15321.32|8
1650402280000|2022-04-19 21:04:40|15442.09|15322.09|15440.95|15320.95|15442.09|15322.09|15440.95|15320.95|10
1650402290000|2022-04-19 21:04:50|15440.92|15320.92|15439.86|15319.86|15440.92|15320.92|15439.86|15319.86|9
1650402300000|2022-04-19 21:05:00|15439.84|15319.84|15439.52|15319.52|15439.91|15319.91|15439.52|15319.52|10
1650402310000|2022-04-19 21:05:10|15439.31|15319.31|15439.69|15319.69|15440.09|15320.09|15439.3|15319.3|10
1650402320000|2022-04-19 21:05:20|15439.89|15319.89|15439.68|15319.68|15439.89|15319.89|15439.54|15319.54|10
1650402330000|2022-04-19 21:05:30|15439.49|15319.49|15440.65|15320.65|15440.65|15320.65|15439.49|15319.49|9
1650402340000|2022-04-19 21:05:40|15440.67|15320.67|15440.98|15320.98|15440.98|15320.98|15440.67|15320.67|10
1650402350000|2022-04-19 21:05:50|15440.93|15320.93|15441.86|15321.86|15441.86|15321.86|15440.93|15320.93|8
1650402360000|2022-04-19 21:06:00|15441.84|15321.84|15442.3|15322.3|15442.76|15322.76|15441.84|15321.84|9
1650402370000|2022-04-19 21:06:10|15442.32|15322.32|15442.39|15322.39|15442.48|15322.48|15442.15|15322.15|9
1650402380000|2022-04-19 21:06:20|15443|15323|15443.21|15323.21|15443.29|15323.29|15442.54|15322.54|9
1650402390000|2022-04-19 21:06:30|15443.25|15323.25|15443.53|15323.53|15443.66|15323.66|15443.25|15323.25|8
1650402400000|2022-04-19 21:06:40|15443.4|15323.4|15445.35|15325.35|15445.35|15325.35|15443.4|15323.4|9
1650402410000|2022-04-19 21:06:50|15445.22|15325.22|15445.1|15325.1|15445.33|15325.33|15444.87|15324.87|10
1650402420000|2022-04-19 21:07:00|15444.92|15324.92|15444.68|15324.68|15445.23|15325.23|15444.68|15324.68|10
1650402430000|2022-04-19 21:07:10|15444.73|15324.73|15443.63|15323.63|15444.73|15324.73|15443.57|15323.57|10
1650402440000|2022-04-19 21:07:20|15443.59|15323.59|15443.29|15323.29|15443.59|15323.59|15443.24|15323.24|8
1650402450000|2022-04-19 21:07:30|15443.38|15323.38|15442.42|15322.42|15443.53|15323.53|15442.42|15322.42|7
1650402460000|2022-04-19 21:07:40|15442.38|15322.38|15442.06|15322.06|15442.49|15322.49|15442.05|15322.05|10
1650402470000|2022-04-19 21:07:50|15441.87|15321.87|15439.41|15319.41|15441.9|15321.9|15439.41|15319.41|10
1650402480000|2022-04-19 21:08:00|15439.21|15319.21|15438.82|15318.82|15439.21|15319.21|15438.6|15318.6|9
1650402490000|2022-04-19 21:08:10|15438.89|15318.89|15438.59|15318.59|15439.01|15319.01|15438.59|15318.59|9
1650402500000|2022-04-19 21:08:20|15438.84|15318.84|15437.38|15317.38|15438.84|15318.84|15437.38|15317.38|8
1650402510000|2022-04-19 21:08:30|15437.12|15317.12|15437.04|15317.04|15437.53|15317.53|15437.04|15317.04|10
1650402520000|2022-04-19 21:08:40|15437.03|15317.03|15437.07|15317.07|15437.07|15317.07|15436.76|15316.76|10
1650402530000|2022-04-19 21:08:50|15437.04|15317.04|15436.93|15316.93|15437.17|15317.17|15436.93|15316.93|9
1650402540000|2022-04-19 21:09:00|15436.91|15316.91|15437.98|15317.98|15437.98|15317.98|15436.86|15316.86|9
1650402550000|2022-04-19 21:09:10|15437.88|15317.88|15437.94|15317.94|15438.14|15318.14|15437.88|15317.88|10
1650402560000|2022-04-19 21:09:20|15437.7|15317.7|15438.5|15318.5|15438.5|15318.5|15437.7|15317.7|10
1650402570000|2022-04-19 21:09:30|15438.63|15318.63|15438.74|15318.74|15438.81|15318.81|15438.43|15318.43|9
1650402580000|2022-04-19 21:09:40|15439.01|15319.01|15438.85|15318.85|15439.18|15319.18|15438.75|15318.75|8
1650402590000|2022-04-19 21:09:50|15438.81|15318.81|15439.05|15319.05|15439.05|15319.05|15438.81|15318.81|10
1650402600000|2022-04-19 21:10:00|15439.75|15319.75|15440.06|15320.06|15440.18|15320.18|15439.7|15319.7|9
1650402610000|2022-04-19 21:10:10|15440.19|15320.19|15440.53|15320.53|15440.53|15320.53|15439.84|15319.84|10
1650402620000|2022-04-19 21:10:20|15440.5|15320.5|15440.74|15320.74|15440.81|15320.81|15440.5|15320.5|9
1650402630000|2022-04-19 21:10:30|15440.63|15320.63|15440.34|15320.34|15440.8|15320.8|15440.34|15320.34|10
1650402640000|2022-04-19 21:10:40|15440.36|15320.36|15439.91|15319.91|15440.36|15320.36|15439.78|15319.78|10
1650402650000|2022-04-19 21:10:50|15440.11|15320.11|15440.1|15320.1|15440.35|15320.35|15439.98|15319.98|8
1650402660000|2022-04-19 21:11:00|15439.74|15319.74|15439.32|15319.32|15439.94|15319.94|15439.32|15319.32|9
1650402670000|2022-04-19 21:11:10|15439.37|15319.37|15439.65|15319.65|15439.66|15319.66|15439.3|15319.3|10
1650402680000|2022-04-19 21:11:20|15439.43|15319.43|15439.49|15319.49|15439.67|15319.67|15439.35|15319.35|10
1650402690000|2022-04-19 21:11:30|15439.38|15319.38|15439.38|15319.38|15439.53|15319.53|15439.34|15319.34|8
1650402700000|2022-04-19 21:11:40|15439.4|15319.4|15439.27|15319.27|15439.52|15319.52|15439.21|15319.21|10
1650402710000|2022-04-19 21:11:50|15439.17|15319.17|15439.3|15319.3|15439.3|15319.3|15439.03|15319.03|9
1650402720000|2022-04-19 21:12:00|15439.27|15319.27|15439.21|15319.21|15439.36|15319.36|15439.06|15319.06|10
1650402730000|2022-04-19 21:12:10|15439.23|15319.23|15439.4|15319.4|15439.52|15319.52|15439.23|15319.23|8
1650402740000|2022-04-19 21:12:20|15439.45|15319.45|15438.94|15318.94|15439.45|15319.45|15438.94|15318.94|10
1650402750000|2022-04-19 21:12:30|15438.74|15318.74|15438.95|15318.95|15439|15319|15438.63|15318.63|10
1650402760000|2022-04-19 21:12:40|15438.89|15318.89|15438.87|15318.87|15439.1|15319.1|15438.8|15318.8|9
1650402770000|2022-04-19 21:12:50|15438.42|15318.42|15438.07|15318.07|15438.46|15318.46|15437.99|15317.99|10
1650402780000|2022-04-19 21:13:00|15438.17|15318.17|15438.11|15318.11|15438.27|15318.27|15437.77|15317.77|9
1650402790000|2022-04-19 21:13:10|15438.02|15318.02|15440.19|15320.19|15440.19|15320.19|15438.02|15318.02|10
1650402800000|2022-04-19 21:13:20|15440.1|15320.1|15441.09|15321.09|15441.59|15321.59|15440.1|15320.1|10
1650402810000|2022-04-19 21:13:30|15441.07|15321.07|15440.1|15320.1|15441.21|15321.21|15440.1|15320.1|10
1650402820000|2022-04-19 21:13:40|15440.27|15320.27|15441.52|15321.52|15441.52|15321.52|15440.23|15320.23|9
1650402830000|2022-04-19 21:13:50|15441.44|15321.44|15441.02|15321.02|15441.44|15321.44|15440.84|15320.84|10
1650402840000|2022-04-19 21:14:00|15441.06|15321.06|15441.82|15321.82|15441.82|15321.82|15440.85|15320.85|10
1650402850000|2022-04-19 21:14:10|15441.86|15321.86|15442.2|15322.2|15442.2|15322.2|15441.86|15321.86|9
1650402860000|2022-04-19 21:14:20|15442.22|15322.22|15442.28|15322.28|15442.28|15322.28|15442.02|15322.02|10
1650402870000|2022-04-19 21:14:30|15442.03|15322.03|15442.48|15322.48|15442.48|15322.48|15442.03|15322.03|8
1650402880000|2022-04-19 21:14:40|15442.32|15322.32|15442.77|15322.77|15442.77|15322.77|15442.32|15322.32|9
1650402890000|2022-04-19 21:14:50|15442.63|15322.63|15442.75|15322.75|15442.75|15322.75|15442.32|15322.32|8
1650402900000|2022-04-19 21:15:00|15442.79|15322.79|15443.37|15323.37|15443.37|15323.37|15442.64|15322.64|9
1650402910000|2022-04-19 21:15:10|15443.59|15323.59|15443.8|15323.8|15443.99|15323.99|15443.4|15323.4|10
1650402920000|2022-04-19 21:15:20|15443.89|15323.89|15444.77|15324.77|15444.77|15324.77|15443.79|15323.79|10
1650402930000|2022-04-19 21:15:30|15444.72|15324.72|15445.93|15325.93|15445.97|15325.97|15444.72|15324.72|8
1650402940000|2022-04-19 21:15:40|15446.23|15326.23|15447.29|15327.29|15447.29|15327.29|15446.06|15326.06|9
1650402950000|2022-04-19 21:15:50|15447.3|15327.3|15447.94|15327.94|15447.94|15327.94|15447.3|15327.3|9
1650402960000|2022-04-19 21:16:00|15448.02|15328.02|15448.34|15328.34|15449.04|15329.04|15448.02|15328.02|10
1650402970000|2022-04-19 21:16:10|15448.18|15328.18|15447.82|15327.82|15448.39|15328.39|15447.82|15327.82|10
1650402980000|2022-04-19 21:16:20|15448.02|15328.02|15448.12|15328.12|15448.12|15328.12|15447.74|15327.74|9
1650402990000|2022-04-19 21:16:30|15448.25|15328.25|15448.64|15328.64|15448.76|15328.76|15448.25|15328.25|9
1650403000000|2022-04-19 21:16:40|15448.68|15328.68|15448.93|15328.93|15449.01|15329.01|15448.67|15328.67|8
1650403010000|2022-04-19 21:16:50|15448.92|15328.92|15448.41|15328.41|15449.01|15329.01|15448.41|15328.41|10
1650403020000|2022-04-19 21:17:00|15448.62|15328.62|15448.51|15328.51|15448.62|15328.62|15448.31|15328.31|9
1650403030000|2022-04-19 21:17:10|15448.58|15328.58|15448.4|15328.4|15448.58|15328.58|15448.27|15328.27|9
1650403040000|2022-04-19 21:17:20|15448.2|15328.2|15447.59|15327.59|15448.32|15328.32|15447.45|15327.45|10
1650403050000|2022-04-19 21:17:30|15447.56|15327.56|15447.57|15327.57|15447.66|15327.66|15447.47|15327.47|9
1650403060000|2022-04-19 21:17:40|15447.77|15327.77|15447.32|15327.32|15447.81|15327.81|15447.32|15327.32|10
1650403070000|2022-04-19 21:17:50|15447.3|15327.3|15447.85|15327.85|15447.85|15327.85|15447.18|15327.18|10
1650403080000|2022-04-19 21:18:00|15447.94|15327.94|15448.31|15328.31|15448.44|15328.44|15447.86|15327.86|10
1650403090000|2022-04-19 21:18:10|15448.33|15328.33|15449.12|15329.12|15449.2|15329.2|15448.33|15328.33|10
1650403100000|2022-04-19 21:18:20|15449.42|15329.42|15450.18|15330.18|15450.43|15330.43|15449.42|15329.42|9
1650403110000|2022-04-19 21:18:30|15449.82|15329.82|15449.51|15329.51|15450.08|15330.08|15449.51|15329.51|10
1650403120000|2022-04-19 21:18:40|15449.27|15329.27|15448.7|15328.7|15449.43|15329.43|15448.7|15328.7|7
1650403130000|2022-04-19 21:18:50|15448.44|15328.44|15448.82|15328.82|15448.92|15328.92|15448.44|15328.44|10
1650403140000|2022-04-19 21:19:00|15448.84|15328.84|15449.08|15329.08|15449.08|15329.08|15448.83|15328.83|9
1650403150000|2022-04-19 21:19:10|15448.99|15328.99|15449.15|15329.15|15449.15|15329.15|15448.95|15328.95|8
1650403160000|2022-04-19 21:19:20|15449.29|15329.29|15448.72|15328.72|15449.39|15329.39|15448.72|15328.72|8
1650403170000|2022-04-19 21:19:30|15448.67|15328.67|15447.03|15327.03|15448.67|15328.67|15446.94|15326.94|10
1650403180000|2022-04-19 21:19:40|15447.18|15327.18|15446.17|15326.17|15447.61|15327.61|15446.03|15326.03|10
1650403190000|2022-04-19 21:19:50|15446.16|15326.16|15446.33|15326.33|15446.33|15326.33|15445.92|15325.92|8
1650403200000|2022-04-19 21:20:00|15446.09|15326.09|15447.23|15327.23|15447.23|15327.23|15445.75|15325.75|10
1650403210000|2022-04-19 21:20:10|15447.25|15327.25|15447.14|15327.14|15447.42|15327.42|15447.11|15327.11|9
1650403220000|2022-04-19 21:20:20|15447.13|15327.13|15446.97|15326.97|15447.27|15327.27|15446.89|15326.89|9
1650403230000|2022-04-19 21:20:30|15447.05|15327.05|15447.73|15327.73|15447.73|15327.73|15447.05|15327.05|9
1650403240000|2022-04-19 21:20:40|15447.74|15327.74|15448.77|15328.77|15448.93|15328.93|15447.74|15327.74|9
1650403250000|2022-04-19 21:20:50|15448.9|15328.9|15450.89|15330.89|15450.89|15330.89|15448.8|15328.8|9
1650403260000|2022-04-19 21:21:00|15450.91|15330.91|15451.93|15331.93|15451.97|15331.97|15450.91|15330.91|10
1650403270000|2022-04-19 21:21:10|15451.97|15331.97|15452.16|15332.16|15452.22|15332.22|15451.97|15331.97|9
1650403280000|2022-04-19 21:21:20|15452.27|15332.27|15451.29|15331.29|15453.07|15333.07|15451.29|15331.29|10
1650403290000|2022-04-19 21:21:30|15450.28|15330.28|15449.81|15329.81|15450.28|15330.28|15449.72|15329.72|10
1650403300000|2022-04-19 21:21:40|15449.83|15329.83|15449.79|15329.79|15449.92|15329.92|15449.54|15329.54|9
1650403310000|2022-04-19 21:21:50|15449.97|15329.97|15450.24|15330.24|15450.6|15330.6|15449.97|15329.97|9
1650403320000|2022-04-19 21:22:00|15450.22|15330.22|15449.43|15329.43|15450.22|15330.22|15449.33|15329.33|10
1650403330000|2022-04-19 21:22:10|15449.29|15329.29|15449.11|15329.11|15449.78|15329.78|15449.11|15329.11|8
1650403340000|2022-04-19 21:22:20|15449.15|15329.15|15448.91|15328.91|15449.48|15329.48|15448.87|15328.87|8
1650403350000|2022-04-19 21:22:30|15448.82|15328.82|15447.66|15327.66|15448.99|15328.99|15447.66|15327.66|10
1650403360000|2022-04-19 21:22:40|15447.52|15327.52|15446.56|15326.56|15447.52|15327.52|15446.56|15326.56|10
1650403370000|2022-04-19 21:22:50|15446.33|15326.33|15445.83|15325.83|15446.33|15326.33|15445.8|15325.8|10
1650403380000|2022-04-19 21:23:00|15445.78|15325.78|15445.81|15325.81|15445.83|15325.83|15445.07|15325.07|10
1650403390000|2022-04-19 21:23:10|15445.78|15325.78|15445.74|15325.74|15446.01|15326.01|15445.52|15325.52|9
1650403400000|2022-04-19 21:23:20|15445.6|15325.6|15444.66|15324.66|15445.6|15325.6|15444.54|15324.54|9
1650403410000|2022-04-19 21:23:30|15444.62|15324.62|15444.53|15324.53|15444.62|15324.62|15444.3|15324.3|9
1650403420000|2022-04-19 21:23:40|15444.57|15324.57|15445.25|15325.25|15445.41|15325.41|15444.32|15324.32|10
1650403430000|2022-04-19 21:23:50|15445.32|15325.32|15444.65|15324.65|15445.36|15325.36|15444.65|15324.65|10
1650403440000|2022-04-19 21:24:00|15444.7|15324.7|15443.96|15323.96|15444.85|15324.85|15443.96|15323.96|9
1650403450000|2022-04-19 21:24:10|15444.76|15324.76|15447.12|15327.12|15447.12|15327.12|15444.76|15324.76|10
1650403460000|2022-04-19 21:24:20|15447.18|15327.18|15448.03|15328.03|15448.03|15328.03|15447.18|15327.18|10
1650403470000|2022-04-19 21:24:30|15448.09|15328.09|15448.12|15328.12|15448.54|15328.54|15447.92|15327.92|10
1650403480000|2022-04-19 21:24:40|15447.97|15327.97|15448.58|15328.58|15448.59|15328.59|15447.92|15327.92|9
1650403490000|2022-04-19 21:24:50|15448.92|15328.92|15449.15|15329.15|15449.15|15329.15|15448.04|15328.04|9
1650403500000|2022-04-19 21:25:00|15448.89|15328.89|15447.66|15327.66|15449.16|15329.16|15447.66|15327.66|10
1650403510000|2022-04-19 21:25:10|15447.81|15327.81|15446.94|15326.94|15447.81|15327.81|15446.94|15326.94|10
1650403520000|2022-04-19 21:25:20|15446.91|15326.91|15446.39|15326.39|15446.93|15326.93|15446.39|15326.39|10
1650403530000|2022-04-19 21:25:30|15446.31|15326.31|15447.13|15327.13|15447.13|15327.13|15446.11|15326.11|10
1650403540000|2022-04-19 21:25:40|15447.34|15327.34|15447.77|15327.77|15448.03|15328.03|15447.34|15327.34|9
1650403550000|2022-04-19 21:25:50|15447.81|15327.81|15447.5|15327.5|15447.81|15327.81|15447.12|15327.12|10
1650403560000|2022-04-19 21:26:00|15447.23|15327.23|15447.43|15327.43|15447.43|15327.43|15447.03|15327.03|10
1650403570000|2022-04-19 21:26:10|15447.41|15327.41|15446.92|15326.92|15447.46|15327.46|15446.92|15326.92|10
1650403580000|2022-04-19 21:26:20|15446.89|15326.89|15445.79|15325.79|15446.97|15326.97|15445.77|15325.77|9
1650403590000|2022-04-19 21:26:30|15445.74|15325.74|15444.77|15324.77|15445.74|15325.74|15444.77|15324.77|10
1650403600000|2022-04-19 21:26:40|15444.64|15324.64|15443.36|15323.36|15444.64|15324.64|15443.36|15323.36|10
1650403610000|2022-04-19 21:26:50|15443.41|15323.41|15442.72|15322.72|15443.41|15323.41|15442.72|15322.72|8
1650403620000|2022-04-19 21:27:00|15442.61|15322.61|15442.6|15322.6|15442.65|15322.65|15442.47|15322.47|10
1650403630000|2022-04-19 21:27:10|15442.67|15322.67|15441.66|15321.66|15442.67|15322.67|15441.66|15321.66|9
1650403640000|2022-04-19 21:27:20|15441.52|15321.52|15441.62|15321.62|15441.76|15321.76|15441.32|15321.32|10
1650403650000|2022-04-19 21:27:30|15441.66|15321.66|15441.8|15321.8|15441.8|15321.8|15441.59|15321.59|9
1650403660000|2022-04-19 21:27:40|15441.86|15321.86|15441.19|15321.19|15441.86|15321.86|15441.19|15321.19|8
1650403670000|2022-04-19 21:27:50|15441.07|15321.07|15441|15321|15441.46|15321.46|15440.96|15320.96|9
1650403680000|2022-04-19 21:28:00|15440.53|15320.53|15439.34|15319.34|15440.53|15320.53|15439.34|15319.34|10
1650403690000|2022-04-19 21:28:10|15439.22|15319.22|15436.9|15316.9|15439.22|15319.22|15435.62|15315.62|9
1650403700000|2022-04-19 21:28:20|15437.1|15317.1|15437.25|15317.25|15437.71|15317.71|15436.64|15316.64|10
1650403710000|2022-04-19 21:28:30|15437.1|15317.1|15437.46|15317.46|15437.79|15317.79|15437.1|15317.1|10
1650403720000|2022-04-19 21:28:40|15437.57|15317.57|15437.76|15317.76|15437.92|15317.92|15437.35|15317.35|10
1650403730000|2022-04-19 21:28:50|15438.24|15318.24|15439.62|15319.62|15439.62|15319.62|15438.24|15318.24|10
1650403740000|2022-04-19 21:29:00|15439.63|15319.63|15440.17|15320.17|15440.23|15320.23|15439.55|15319.55|10
1650403750000|2022-04-19 21:29:10|15440|15320|15441.64|15321.64|15441.64|15321.64|15440|15320|10
1650403760000|2022-04-19 21:29:20|15441.92|15321.92|15445.58|15325.58|15446.22|15326.22|15441.66|15321.66|10
1650403770000|2022-04-19 21:29:30|15445.73|15325.73|15446.85|15326.85|15447.07|15327.07|15445.73|15325.73|10
1650403780000|2022-04-19 21:29:40|15447.19|15327.19|15449.7|15329.7|15449.7|15329.7|15447.19|15327.19|10
1650403790000|2022-04-19 21:29:50|15449.67|15329.67|15450.14|15330.14|15450.48|15330.48|15449.67|15329.67|9
1650403800000|2022-04-19 21:30:00|15450.6|15330.6|15452.07|15332.07|15452.07|15332.07|15450.24|15330.24|9
1650403810000|2022-04-19 21:30:10|15452.27|15332.27|15453.9|15333.9|15453.9|15333.9|15452.14|15332.14|10
1650403820000|2022-04-19 21:30:20|15453.83|15333.83|15453.39|15333.39|15453.91|15333.91|15453.01|15333.01|10
1650403830000|2022-04-19 21:30:30|15453.7|15333.7|15453.56|15333.56|15453.7|15333.7|15453.48|15333.48|8
1650403840000|2022-04-19 21:30:40|15453.64|15333.64|15453.79|15333.79|15453.98|15333.98|15453.57|15333.57|9
1650403850000|2022-04-19 21:30:50|15453.74|15333.74|15453.54|15333.54|15453.9|15333.9|15453.46|15333.46|9
1650403860000|2022-04-19 21:31:00|15453.55|15333.55|15454.29|15334.29|15454.48|15334.48|15453.55|15333.55|10
1650403870000|2022-04-19 21:31:10|15454.42|15334.42|15454.69|15334.69|15454.69|15334.69|15454.3|15334.3|9
1650403880000|2022-04-19 21:31:20|15454.7|15334.7|15455.55|15335.55|15455.55|15335.55|15454.65|15334.65|10
1650403890000|2022-04-19 21:31:30|15455.64|15335.64|15457.04|15337.04|15457.21|15337.21|15455.31|15335.31|10
1650403900000|2022-04-19 21:31:40|15457.5|15337.5|15458.47|15338.47|15458.47|15338.47|15457.5|15337.5|10
1650403910000|2022-04-19 21:31:50|15458.38|15338.38|15460.58|15340.58|15460.58|15340.58|15458.38|15338.38|10
1650403920000|2022-04-19 21:32:00|15460.78|15340.78|15461|15341|15461.29|15341.29|15460.77|15340.77|10
1650403930000|2022-04-19 21:32:10|15460.99|15340.99|15464.8|15344.8|15464.8|15344.8|15460.98|15340.98|9
1650403940000|2022-04-19 21:32:20|15465.15|15345.15|15466.69|15346.69|15466.93|15346.93|15465.15|15345.15|10
1650403950000|2022-04-19 21:32:30|15466.37|15346.37|15467.26|15347.26|15467.51|15347.51|15466.11|15346.11|10
1650403960000|2022-04-19 21:32:40|15467.34|15347.34|15468.18|15348.18|15468.18|15348.18|15467.12|15347.12|9
1650403970000|2022-04-19 21:32:50|15468.16|15348.16|15467.81|15347.81|15468.48|15348.48|15467.77|15347.77|10
1650403980000|2022-04-19 21:33:00|15467.73|15347.73|15466.67|15346.67|15467.73|15347.73|15466.67|15346.67|9
1650403990000|2022-04-19 21:33:10|15466.62|15346.62|15469.65|15349.65|15469.82|15349.82|15466.62|15346.62|10
1650404000000|2022-04-19 21:33:20|15469.89|15349.89|15469.78|15349.78|15469.99|15349.99|15469.59|15349.59|9
1650404010000|2022-04-19 21:33:30|15469.97|15349.97|15469.5|15349.5|15470.1|15350.1|15469.39|15349.39|10
1650404020000|2022-04-19 21:33:40|15469.54|15349.54|15469.17|15349.17|15469.54|15349.54|15468.85|15348.85|9
1650404030000|2022-04-19 21:33:50|15469.35|15349.35|15469.32|15349.32|15469.62|15349.62|15469.3|15349.3|10
1650404040000|2022-04-19 21:34:00|15469.36|15349.36|15470.43|15350.43|15470.43|15350.43|15469.05|15349.05|8
1650404050000|2022-04-19 21:34:10|15469.86|15349.86|15471.04|15351.04|15471.04|15351.04|15469.86|15349.86|9
1650404060000|2022-04-19 21:34:20|15471.37|15351.37|15475.7|15355.7|15475.7|15355.7|15471.37|15351.37|9
1650404070000|2022-04-19 21:34:30|15475.78|15355.78|15478.31|15358.31|15478.31|15358.31|15475.78|15355.78|10
1650404080000|2022-04-19 21:34:40|15478.97|15358.97|15480.49|15360.49|15480.49|15360.49|15478.56|15358.56|10
1650404090000|2022-04-19 21:34:50|15480.87|15360.87|15481.69|15361.69|15482.12|15362.12|15480.87|15360.87|10
1650404100000|2022-04-19 21:35:00|15481.62|15361.62|15482.31|15362.31|15482.43|15362.43|15481.62|15361.62|9
1650404110000|2022-04-19 21:35:10|15481.92|15361.92|15481.16|15361.16|15481.92|15361.92|15481.16|15361.16|10
1650404120000|2022-04-19 21:35:20|15481.19|15361.19|15481.25|15361.25|15481.82|15361.82|15481.19|15361.19|10
1650404130000|2022-04-19 21:35:30|15481.28|15361.28|15481.2|15361.2|15481.92|15361.92|15481.11|15361.11|10
1650404140000|2022-04-19 21:35:40|15481.25|15361.25|15479.82|15359.82|15481.25|15361.25|15479.82|15359.82|10
1650404150000|2022-04-19 21:35:50|15479.87|15359.87|15479.9|15359.9|15479.93|15359.93|15479.33|15359.33|9
1650404160000|2022-04-19 21:36:00|15479.67|15359.67|15479.99|15359.99|15480.18|15360.18|15479.67|15359.67|10
1650404170000|2022-04-19 21:36:10|15480.38|15360.38|15479.24|15359.24|15480.38|15360.38|15478.97|15358.97|10
1650404180000|2022-04-19 21:36:20|15479.37|15359.37|15479.17|15359.17|15479.85|15359.85|15479.17|15359.17|10
1650404190000|2022-04-19 21:36:30|15479.03|15359.03|15478.73|15358.73|15479.03|15359.03|15478.69|15358.69|8
1650404200000|2022-04-19 21:36:40|15478.47|15358.47|15477.33|15357.33|15478.47|15358.47|15477.33|15357.33|9
1650404210000|2022-04-19 21:36:50|15477.22|15357.22|15476.48|15356.48|15477.22|15357.22|15476.48|15356.48|10
1650404220000|2022-04-19 21:37:00|15476.72|15356.72|15477.21|15357.21|15477.29|15357.29|15476.66|15356.66|10
1650404230000|2022-04-19 21:37:10|15477.35|15357.35|15476.89|15356.89|15477.53|15357.53|15476.89|15356.89|7
1650404240000|2022-04-19 21:37:20|15476.7|15356.7|15476.36|15356.36|15476.7|15356.7|15476.36|15356.36|9
1650404250000|2022-04-19 21:37:30|15476.44|15356.44|15476.15|15356.15|15476.59|15356.59|15476.13|15356.13|9
1650404260000|2022-04-19 21:37:40|15476.17|15356.17|15475.96|15355.96|15476.38|15356.38|15475.96|15355.96|10
1650404270000|2022-04-19 21:37:50|15475.94|15355.94|15475.48|15355.48|15476.28|15356.28|15475.48|15355.48|10
1650404280000|2022-04-19 21:38:00|15475.3|15355.3|15475.37|15355.37|15475.47|15355.47|15475.07|15355.07|8
1650404290000|2022-04-19 21:38:10|15475.41|15355.41|15475.14|15355.14|15475.48|15355.48|15475.07|15355.07|10
1650404300000|2022-04-19 21:38:20|15475.24|15355.24|15474.64|15354.64|15475.24|15355.24|15474.6|15354.6|10
1650404310000|2022-04-19 21:38:30|15474.38|15354.38|15473.69|15353.69|15474.42|15354.42|15473.69|15353.69|9
1650404320000|2022-04-19 21:38:40|15473.58|15353.58|15472.9|15352.9|15473.63|15353.63|15472.74|15352.74|10
1650404330000|2022-04-19 21:38:50|15472.84|15352.84|15472.39|15352.39|15472.96|15352.96|15472.39|15352.39|10
1650404340000|2022-04-19 21:39:00|15472.03|15352.03|15471.25|15351.25|15472.03|15352.03|15471.12|15351.12|9
1650404350000|2022-04-19 21:39:10|15471.49|15351.49|15470.04|15350.04|15471.63|15351.63|15469.94|15349.94|10
1650404360000|2022-04-19 21:39:20|15469.78|15349.78|15467.98|15347.98|15469.81|15349.81|15467.98|15347.98|10
1650404370000|2022-04-19 21:39:30|15467.96|15347.96|15466.56|15346.56|15468|15348|15466.56|15346.56|10
1650404380000|2022-04-19 21:39:40|15466.52|15346.52|15466.52|15346.52|15466.75|15346.75|15466.47|15346.47|8
1650404390000|2022-04-19 21:39:50|15465.43|15345.43|15464.63|15344.63|15465.43|15345.43|15464.6|15344.6|8
1650404400000|2022-04-19 21:40:00|15464.52|15344.52|15463.86|15343.86|15464.61|15344.61|15463.86|15343.86|9
1650404410000|2022-04-19 21:40:10|15463.51|15343.51|15460.81|15340.81|15463.51|15343.51|15460.71|15340.71|10
1650404420000|2022-04-19 21:40:20|15460.7|15340.7|15458.72|15338.72|15460.7|15340.7|15458.72|15338.72|9
1650404430000|2022-04-19 21:40:30|15458.27|15338.27|15458.04|15338.04|15458.27|15338.27|15457.74|15337.74|10
1650404440000|2022-04-19 21:40:40|15458.1|15338.1|15457.43|15337.43|15458.16|15338.16|15457.43|15337.43|8
1650404450000|2022-04-19 21:40:50|15457.41|15337.41|15457.21|15337.21|15457.43|15337.43|15457.21|15337.21|10
1650404460000|2022-04-19 21:41:00|15457.28|15337.28|15458.9|15338.9|15458.9|15338.9|15457.28|15337.28|9
1650404470000|2022-04-19 21:41:10|15458.95|15338.95|15457.91|15337.91|15459|15339|15457.91|15337.91|10
1650404480000|2022-04-19 21:41:20|15457.73|15337.73|15457.57|15337.57|15457.73|15337.73|15457.4|15337.4|9
1650404490000|2022-04-19 21:41:30|15457.49|15337.49|15457.35|15337.35|15457.67|15337.67|15457.35|15337.35|6
1650404500000|2022-04-19 21:41:40|15457.52|15337.52|15455.53|15335.53|15457.52|15337.52|15455.49|15335.49|10
1650404510000|2022-04-19 21:41:50|15455.73|15335.73|15455.18|15335.18|15455.81|15335.81|15455.18|15335.18|9
1650404520000|2022-04-19 21:42:00|15455.2|15335.2|15455.23|15335.23|15455.28|15335.28|15455.11|15335.11|9
1650404530000|2022-04-19 21:42:10|15455.22|15335.22|15455.25|15335.25|15455.39|15335.39|15454.93|15334.93|10
1650404540000|2022-04-19 21:42:20|15455.21|15335.21|15454.89|15334.89|15455.37|15335.37|15454.89|15334.89|8
1650404550000|2022-04-19 21:42:30|15455.11|15335.11|15456.76|15336.76|15456.76|15336.76|15454.87|15334.87|10
1650404560000|2022-04-19 21:42:40|15456.71|15336.71|15454.83|15334.83|15456.71|15336.71|15454.77|15334.77|10
1650404570000|2022-04-19 21:42:50|15454.58|15334.58|15455.65|15335.65|15456|15336|15454.58|15334.58|9
1650404580000|2022-04-19 21:43:00|15456|15336|15455.59|15335.59|15456|15336|15455.51|15335.51|9
1650404590000|2022-04-19 21:43:10|15455.89|15335.89|15455.09|15335.09|15455.9|15335.9|15455.09|15335.09|9
1650404600000|2022-04-19 21:43:20|15454.98|15334.98|15452.72|15332.72|15454.98|15334.98|15452.65|15332.65|10
1650404610000|2022-04-19 21:43:30|15451.34|15331.34|15446.24|15326.24|15451.34|15331.34|15446.24|15326.24|10
1650404620000|2022-04-19 21:43:40|15446.18|15326.18|15440.37|15320.37|15446.18|15326.18|15440.37|15320.37|10
1650404630000|2022-04-19 21:43:50|15440.14|15320.14|15436.47|15316.47|15440.14|15320.14|15436.47|15316.47|10
1650404640000|2022-04-19 21:44:00|15436.54|15316.54|15434.86|15314.86|15436.54|15316.54|15434.86|15314.86|10
1650404650000|2022-04-19 21:44:10|15434.74|15314.74|15431.28|15311.28|15434.74|15314.74|15431.28|15311.28|10
1650404660000|2022-04-19 21:44:20|15431.22|15311.22|15427.62|15307.62|15431.22|15311.22|15427.62|15307.62|9
1650404670000|2022-04-19 21:44:30|15427.57|15307.57|15427.69|15307.69|15427.69|15307.69|15427.2|15307.2|10
1650404680000|2022-04-19 21:44:40|15427.62|15307.62|15427.8|15307.8|15428.49|15308.49|15427.6|15307.6|9
1650404690000|2022-04-19 21:44:50|15428.37|15308.37|15428.96|15308.96|15429.58|15309.58|15428.37|15308.37|10
1650404700000|2022-04-19 21:45:00|15429.52|15309.52|15429.88|15309.88|15429.88|15309.88|15429.31|15309.31|8
1650404710000|2022-04-19 21:45:10|15429.82|15309.82|15430.06|15310.06|15430.68|15310.68|15429.82|15309.82|10
1650404720000|2022-04-19 21:45:20|15430.2|15310.2|15431.49|15311.49|15431.49|15311.49|15430.2|15310.2|9
1650404730000|2022-04-19 21:45:30|15431.38|15311.38|15431.73|15311.73|15431.73|15311.73|15431.07|15311.07|8
1650404740000|2022-04-19 21:45:40|15431.83|15311.83|15431.58|15311.58|15432.17|15312.17|15431.26|15311.26|10
1650404750000|2022-04-19 21:45:50|15431.45|15311.45|15431.41|15311.41|15431.55|15311.55|15431.17|15311.17|10
1650404760000|2022-04-19 21:46:00|15431.44|15311.44|15431.57|15311.57|15431.57|15311.57|15431.05|15311.05|10
1650404770000|2022-04-19 21:46:10|15431.84|15311.84|15433.01|15313.01|15433.01|15313.01|15431.84|15311.84|10
1650404780000|2022-04-19 21:46:20|15432.57|15312.57|15436.44|15316.44|15436.44|15316.44|15432.57|15312.57|10
1650404790000|2022-04-19 21:46:30|15436.74|15316.74|15436.59|15316.59|15436.91|15316.91|15436.09|15316.09|10
1650404800000|2022-04-19 21:46:40|15437.21|15317.21|15437.65|15317.65|15437.85|15317.85|15437.03|15317.03|10
1650404810000|2022-04-19 21:46:50|15437.37|15317.37|15437.66|15317.66|15437.75|15317.75|15437.37|15317.37|9
1650404820000|2022-04-19 21:47:00|15437.71|15317.71|15441.71|15321.71|15441.71|15321.71|15437.71|15317.71|10
1650404830000|2022-04-19 21:47:10|15442.2|15322.2|15443.87|15323.87|15443.87|15323.87|15442.2|15322.2|10
1650404840000|2022-04-19 21:47:20|15443.81|15323.81|15446.36|15326.36|15446.36|15326.36|15443.81|15323.81|10
1650404850000|2022-04-19 21:47:30|15446.65|15326.65|15447.67|15327.67|15447.67|15327.67|15446.65|15326.65|10
1650404860000|2022-04-19 21:47:40|15447.47|15327.47|15448.64|15328.64|15448.64|15328.64|15447.47|15327.47|10
1650404870000|2022-04-19 21:47:50|15448.69|15328.69|15448.08|15328.08|15448.69|15328.69|15448.08|15328.08|10
1650404880000|2022-04-19 21:48:00|15448.11|15328.11|15448.47|15328.47|15448.76|15328.76|15448.11|15328.11|9
1650404890000|2022-04-19 21:48:10|15448.57|15328.57|15450.35|15330.35|15450.35|15330.35|15448.3|15328.3|10
1650404900000|2022-04-19 21:48:20|15450.09|15330.09|15451.76|15331.76|15451.76|15331.76|15450.02|15330.02|9
1650404910000|2022-04-19 21:48:30|15451.78|15331.78|15453.19|15333.19|15453.19|15333.19|15451.71|15331.71|9
1650404920000|2022-04-19 21:48:40|15453.17|15333.17|15453.34|15333.34|15453.34|15333.34|15452.88|15332.88|9
1650404930000|2022-04-19 21:48:50|15454.01|15334.01|15455.38|15335.38|15455.48|15335.48|15454.01|15334.01|10
1650404940000|2022-04-19 21:49:00|15455.27|15335.27|15454.67|15334.67|15455.35|15335.35|15454.61|15334.61|8
1650404950000|2022-04-19 21:49:10|15454.96|15334.96|15456.24|15336.24|15456.67|15336.67|15454.96|15334.96|9
1650404960000|2022-04-19 21:49:20|15456.5|15336.5|15457.22|15337.22|15457.34|15337.34|15456.38|15336.38|9
1650404970000|2022-04-19 21:49:30|15457.28|15337.28|15458.06|15338.06|15458.06|15338.06|15456.92|15336.92|10
1650404980000|2022-04-19 21:49:40|15458.22|15338.22|15461.6|15341.6|15461.68|15341.68|15458.22|15338.22|10
1650404990000|2022-04-19 21:49:50|15461.94|15341.94|15461.74|15341.74|15461.94|15341.94|15461.54|15341.54|8
1650405000000|2022-04-19 21:50:00|15461.43|15341.43|15461.79|15341.79|15461.79|15341.79|15461.3|15341.3|10
1650405010000|2022-04-19 21:50:10|15462.48|15342.48|15464.16|15344.16|15464.16|15344.16|15462.48|15342.48|10
1650405020000|2022-04-19 21:50:20|15464.51|15344.51|15468.91|15348.91|15468.91|15348.91|15464.51|15344.51|9
1650405030000|2022-04-19 21:50:30|15468.76|15348.76|15468.8|15348.8|15468.8|15348.8|15468.55|15348.55|10
1650405040000|2022-04-19 21:50:40|15468.79|15348.79|15468.72|15348.72|15469.1|15349.1|15468.58|15348.58|10
1650405050000|2022-04-19 21:50:50|15468.47|15348.47|15469.72|15349.72|15469.72|15349.72|15468.45|15348.45|10
1650405060000|2022-04-19 21:51:00|15469.91|15349.91|15471.04|15351.04|15471.04|15351.04|15469.91|15349.91|10
1650405070000|2022-04-19 21:51:10|15471.13|15351.13|15471.26|15351.26|15471.45|15351.45|15470.95|15350.95|10
1650405080000|2022-04-19 21:51:20|15471.35|15351.35|15475.03|15355.03|15475.14|15355.14|15471.35|15351.35|10
1650405090000|2022-04-19 21:51:30|15474.82|15354.82|15475.22|15355.22|15475.22|15355.22|15474.67|15354.67|10
1650405100000|2022-04-19 21:51:40|15475.42|15355.42|15475.65|15355.65|15475.69|15355.69|15475.2|15355.2|10
1650405110000|2022-04-19 21:51:50|15475.57|15355.57|15475.66|15355.66|15475.71|15355.71|15475.01|15355.01|9
1650405120000|2022-04-19 21:52:00|15475.53|15355.53|15476.74|15356.74|15476.74|15356.74|15475.38|15355.38|9
1650405130000|2022-04-19 21:52:10|15476.69|15356.69|15478.1|15358.1|15478.1|15358.1|15476.45|15356.45|10
1650405140000|2022-04-19 21:52:20|15477.81|15357.81|15478.97|15358.97|15478.97|15358.97|15477.81|15357.81|10
1650405150000|2022-04-19 21:52:30|15479.13|15359.13|15478.94|15358.94|15479.38|15359.38|15478.94|15358.94|9
1650405160000|2022-04-19 21:52:40|15478.86|15358.86|15480.72|15360.72|15480.73|15360.73|15478.86|15358.86|8
1650405170000|2022-04-19 21:52:50|15481.06|15361.06|15481.8|15361.8|15481.8|15361.8|15481.03|15361.03|10
1650405180000|2022-04-19 21:53:00|15481.75|15361.75|15484.42|15364.42|15484.42|15364.42|15481.75|15361.75|10
1650405190000|2022-04-19 21:53:10|15484.47|15364.47|15484.69|15364.69|15484.72|15364.72|15483.88|15363.88|9
1650405200000|2022-04-19 21:53:20|15485.28|15365.28|15489.66|15369.66|15489.66|15369.66|15485.28|15365.28|10
1650405210000|2022-04-19 21:53:30|15489.7|15369.7|15488.69|15368.69|15489.91|15369.91|15488.69|15368.69|10
1650405220000|2022-04-19 21:53:40|15488.46|15368.46|15488.51|15368.51|15488.87|15368.87|15488.38|15368.38|10
1650405230000|2022-04-19 21:53:50|15488.05|15368.05|15484.32|15364.32|15488.05|15368.05|15484.32|15364.32|10
1650405240000|2022-04-19 21:54:00|15484.27|15364.27|15480.2|15360.2|15484.27|15364.27|15480.2|15360.2|10
1650405250000|2022-04-19 21:54:10|15480.96|15360.96|15482.13|15362.13|15482.36|15362.36|15480.96|15360.96|9
1650405260000|2022-04-19 21:54:20|15481.79|15361.79|15482.2|15362.2|15482.29|15362.29|15481.59|15361.59|9
1650405270000|2022-04-19 21:54:30|15481.82|15361.82|15481.7|15361.7|15481.97|15361.97|15481.7|15361.7|10
1650405280000|2022-04-19 21:54:40|15481.5|15361.5|15481.15|15361.15|15481.54|15361.54|15480.86|15360.86|10
1650405290000|2022-04-19 21:54:50|15481.19|15361.19|15480.75|15360.75|15481.19|15361.19|15480.66|15360.66|8
1650405300000|2022-04-19 21:55:00|15481.34|15361.34|15484.32|15364.32|15484.32|15364.32|15481.34|15361.34|10
1650405310000|2022-04-19 21:55:10|15484.73|15364.73|15488.44|15368.44|15488.58|15368.58|15484.73|15364.73|10
1650405320000|2022-04-19 21:55:20|15488.79|15368.79|15489.63|15369.63|15490.43|15370.43|15488.79|15368.79|10
1650405330000|2022-04-19 21:55:30|15489.64|15369.64|15489.18|15369.18|15489.85|15369.85|15489.09|15369.09|10
1650405340000|2022-04-19 21:55:40|15489.23|15369.23|15487.76|15367.76|15489.23|15369.23|15487.76|15367.76|10
1650405350000|2022-04-19 21:55:50|15487.49|15367.49|15488.91|15368.91|15488.93|15368.93|15487.49|15367.49|10
1650405360000|2022-04-19 21:56:00|15488.9|15368.9|15488.38|15368.38|15489.48|15369.48|15488.38|15368.38|10
1650405370000|2022-04-19 21:56:10|15488.74|15368.74|15487.47|15367.47|15488.74|15368.74|15487.36|15367.36|9
1650405380000|2022-04-19 21:56:20|15487.16|15367.16|15485.67|15365.67|15487.2|15367.2|15485.65|15365.65|10
1650405390000|2022-04-19 21:56:30|15485.17|15365.17|15482.61|15362.61|15485.17|15365.17|15482.61|15362.61|10
1650405400000|2022-04-19 21:56:40|15482.11|15362.11|15482.16|15362.16|15482.28|15362.28|15481.92|15361.92|10
1650405410000|2022-04-19 21:56:50|15482.2|15362.2|15481.42|15361.42|15482.2|15362.2|15481.23|15361.23|9
1650405420000|2022-04-19 21:57:00|15481.46|15361.46|15481.21|15361.21|15481.61|15361.61|15481.21|15361.21|10
1650405430000|2022-04-19 21:57:10|15481.24|15361.24|15480.89|15360.89|15481.44|15361.44|15480.89|15360.89|9
1650405440000|2022-04-19 21:57:20|15480.99|15360.99|15480.64|15360.64|15481.08|15361.08|15480.64|15360.64|10
1650405450000|2022-04-19 21:57:30|15480.42|15360.42|15479.46|15359.46|15480.48|15360.48|15479.46|15359.46|9
1650405460000|2022-04-19 21:57:40|15478.97|15358.97|15476.03|15356.03|15478.97|15358.97|15476.03|15356.03|10
1650405470000|2022-04-19 21:57:50|15475.72|15355.72|15475.32|15355.32|15475.84|15355.84|15475.27|15355.27|10
1650405480000|2022-04-19 21:58:00|15475.19|15355.19|15475.25|15355.25|15475.56|15355.56|15474.98|15354.98|10
1650405490000|2022-04-19 21:58:10|15475.38|15355.38|15473.08|15353.08|15475.38|15355.38|15473.08|15353.08|9
1650405500000|2022-04-19 21:58:20|15473.09|15353.09|15472.8|15352.8|15473.09|15353.09|15472.79|15352.79|9
1650405510000|2022-04-19 21:58:30|15472.81|15352.81|15472.26|15352.26|15472.97|15352.97|15472.26|15352.26|9
1650405520000|2022-04-19 21:58:40|15472.14|15352.14|15471.35|15351.35|15472.14|15352.14|15471.26|15351.26|10
1650405530000|2022-04-19 21:58:50|15471.21|15351.21|15471.09|15351.09|15471.51|15351.51|15471.09|15351.09|10
1650405540000|2022-04-19 21:59:00|15471.18|15351.18|15468.35|15348.35|15471.18|15351.18|15468.35|15348.35|10
1650405550000|2022-04-19 21:59:10|15468.15|15348.15|15467.35|15347.35|15468.15|15348.15|15467.18|15347.18|10
1650405560000|2022-04-19 21:59:20|15467.38|15347.38|15466.22|15346.22|15467.39|15347.39|15466.22|15346.22|9
1650405570000|2022-04-19 21:59:30|15466.23|15346.23|15466.84|15346.84|15466.84|15346.84|15466.23|15346.23|10
1650405580000|2022-04-19 21:59:40|15467.13|15347.13|15470.77|15350.77|15470.77|15350.77|15467.13|15347.13|10
1650405590000|2022-04-19 21:59:50|15471.6|15351.6|15472.32|15352.32|15472.32|15352.32|15471.6|15351.6|10
1650405600000|2022-04-19 22:00:00|15472.4|15352.4|15471.82|15351.82|15473.22|15353.22|15471.82|15351.82|10
1650405610000|2022-04-19 22:00:10|15471.66|15351.66|15475.58|15355.58|15475.58|15355.58|15471.59|15351.59|10
1650405620000|2022-04-19 22:00:20|15476.08|15356.08|15476.03|15356.03|15476.84|15356.84|15475.93|15355.93|10
1650405630000|2022-04-19 22:00:30|15475.62|15355.62|15473.83|15353.83|15475.63|15355.63|15473.7|15353.7|10
1650405640000|2022-04-19 22:00:40|15473.47|15353.47|15471.24|15351.24|15473.47|15353.47|15471.12|15351.12|9
1650405650000|2022-04-19 22:00:50|15471.31|15351.31|15470.58|15350.58|15471.31|15351.31|15470.15|15350.15|10
1650405660000|2022-04-19 22:01:00|15470.2|15350.2|15467.44|15347.44|15470.23|15350.23|15467.44|15347.44|9
1650405670000|2022-04-19 22:01:10|15467.4|15347.4|15467.94|15347.94|15468.02|15348.02|15467.4|15347.4|10
1650405680000|2022-04-19 22:01:20|15467.98|15347.98|15466.56|15346.56|15467.98|15347.98|15466.56|15346.56|10
1650405690000|2022-04-19 22:01:30|15466.16|15346.16|15462.22|15342.22|15466.16|15346.16|15462.22|15342.22|10
1650405700000|2022-04-19 22:01:40|15462.15|15342.15|15459.77|15339.77|15462.15|15342.15|15459.77|15339.77|10
1650405710000|2022-04-19 22:01:50|15459.49|15339.49|15459.99|15339.99|15460.41|15340.41|15459.49|15339.49|9
1650405720000|2022-04-19 22:02:00|15460.52|15340.52|15462.69|15342.69|15462.69|15342.69|15460.34|15340.34|10
1650405730000|2022-04-19 22:02:10|15462.9|15342.9|15463.01|15343.01|15463.53|15343.53|15462.67|15342.67|10
1650405740000|2022-04-19 22:02:20|15463.21|15343.21|15462.98|15342.98|15463.49|15343.49|15462.87|15342.87|10
1650405750000|2022-04-19 22:02:30|15462.48|15342.48|15462.65|15342.65|15462.65|15342.65|15462.24|15342.24|10
1650405760000|2022-04-19 22:02:40|15462.45|15342.45|15463.6|15343.6|15463.6|15343.6|15462.45|15342.45|8
1650405770000|2022-04-19 22:02:50|15463.64|15343.64|15463.87|15343.87|15463.88|15343.88|15463.64|15343.64|9
1650405780000|2022-04-19 22:03:00|15464.4|15344.4|15468.06|15348.06|15468.32|15348.32|15464.4|15344.4|10
1650405790000|2022-04-19 22:03:10|15468.35|15348.35|15471.23|15351.23|15471.23|15351.23|15468.35|15348.35|10
1650405800000|2022-04-19 22:03:20|15471.3|15351.3|15473.03|15353.03|15473.03|15353.03|15471.3|15351.3|10
1650405810000|2022-04-19 22:03:30|15472.82|15352.82|15472.85|15352.85|15473.31|15353.31|15472.51|15352.51|10
1650405820000|2022-04-19 22:03:40|15472.71|15352.71|15469.14|15349.14|15473.31|15353.31|15469.14|15349.14|10
1650405830000|2022-04-19 22:03:50|15469.1|15349.1|15469.58|15349.58|15469.66|15349.66|15468.92|15348.92|10
1650405840000|2022-04-19 22:04:00|15468.84|15348.84|15468.94|15348.94|15468.94|15348.94|15468.44|15348.44|9
1650405850000|2022-04-19 22:04:10|15469|15349|15469.94|15349.94|15470.29|15350.29|15468.96|15348.96|10
1650405860000|2022-04-19 22:04:20|15469.54|15349.54|15468.71|15348.71|15469.73|15349.73|15468.39|15348.39|9
1650405870000|2022-04-19 22:04:30|15468.65|15348.65|15468.72|15348.72|15468.82|15348.82|15468.54|15348.54|10
1650405880000|2022-04-19 22:04:40|15468.59|15348.59|15468.88|15348.88|15468.88|15348.88|15468.55|15348.55|9
1650405890000|2022-04-19 22:04:50|15469.01|15349.01|15470.85|15350.85|15470.85|15350.85|15469.01|15349.01|9
1650405900000|2022-04-19 22:05:00|15470.65|15350.65|15472.23|15352.23|15472.23|15352.23|15470.45|15350.45|10
1650405910000|2022-04-19 22:05:10|15472.6|15352.6|15475.24|15355.24|15475.24|15355.24|15472.6|15352.6|10
1650405920000|2022-04-19 22:05:20|15475.98|15355.98|15484.22|15364.22|15484.22|15364.22|15475.98|15355.98|10
1650405930000|2022-04-19 22:05:30|15484.34|15364.34|15484.79|15364.79|15484.79|15364.79|15483.2|15363.2|10
1650405940000|2022-04-19 22:05:40|15484.65|15364.65|15484.39|15364.39|15484.78|15364.78|15484.26|15364.26|10
1650405950000|2022-04-19 22:05:50|15484.37|15364.37|15484.13|15364.13|15485.06|15365.06|15484.13|15364.13|9
1650405960000|2022-04-19 22:06:00|15484.05|15364.05|15483.65|15363.65|15484.84|15364.84|15483.59|15363.59|9
1650405970000|2022-04-19 22:06:10|15483.94|15363.94|15483.96|15363.96|15484.06|15364.06|15483.74|15363.74|9
1650405980000|2022-04-19 22:06:20|15484.18|15364.18|15483.65|15363.65|15484.82|15364.82|15483.49|15363.49|10
1650405990000|2022-04-19 22:06:30|15483.71|15363.71|15483.95|15363.95|15483.95|15363.95|15482.78|15362.78|9
1650406000000|2022-04-19 22:06:40|15484.07|15364.07|15484.99|15364.99|15485.08|15365.08|15484.07|15364.07|8
1650406010000|2022-04-19 22:06:50|15485.15|15365.15|15487.65|15367.65|15487.65|15367.65|15485.15|15365.15|7
1650406020000|2022-04-19 22:07:00|15487.78|15367.78|15488.33|15368.33|15488.33|15368.33|15487.29|15367.29|10
1650406030000|2022-04-19 22:07:10|15487.91|15367.91|15486.58|15366.58|15488.13|15368.13|15486.58|15366.58|10
1650406040000|2022-04-19 22:07:20|15486.42|15366.42|15488.86|15368.86|15488.86|15368.86|15486.18|15366.18|10
1650406050000|2022-04-19 22:07:30|15488.66|15368.66|15486.71|15366.71|15488.66|15368.66|15486.71|15366.71|9
1650406060000|2022-04-19 22:07:40|15486.87|15366.87|15487.23|15367.23|15487.55|15367.55|15486.2|15366.2|10
1650406070000|2022-04-19 22:07:50|15487.49|15367.49|15487.82|15367.82|15487.86|15367.86|15487.38|15367.38|8
1650406080000|2022-04-19 22:08:00|15487.59|15367.59|15485.58|15365.58|15487.96|15367.96|15485.58|15365.58|10
1650406090000|2022-04-19 22:08:10|15485.52|15365.52|15485.66|15365.66|15485.75|15365.75|15485.29|15365.29|10
1650406100000|2022-04-19 22:08:20|15485.57|15365.57|15485.65|15365.65|15486.26|15366.26|15485.57|15365.57|10
1650406110000|2022-04-19 22:08:30|15485.79|15365.79|15485.44|15365.44|15485.79|15365.79|15485.3|15365.3|9
1650406120000|2022-04-19 22:08:40|15485.43|15365.43|15483.62|15363.62|15485.43|15365.43|15483.57|15363.57|10
1650406130000|2022-04-19 22:08:50|15483.64|15363.64|15482.2|15362.2|15483.69|15363.69|15482.2|15362.2|10
1650406140000|2022-04-19 22:09:00|15482.22|15362.22|15480.19|15360.19|15482.22|15362.22|15480|15360|10
1650406150000|2022-04-19 22:09:10|15480.26|15360.26|15480.41|15360.41|15480.57|15360.57|15479.77|15359.77|10
1650406160000|2022-04-19 22:09:20|15480.06|15360.06|15479.25|15359.25|15480.07|15360.07|15479.25|15359.25|9
1650406170000|2022-04-19 22:09:30|15478.88|15358.88|15480.62|15360.62|15480.67|15360.67|15478.85|15358.85|9
1650406180000|2022-04-19 22:09:40|15480.6|15360.6|15480.79|15360.79|15480.86|15360.86|15480.6|15360.6|7
1650406190000|2022-04-19 22:09:50|15481.11|15361.11|15481.51|15361.51|15481.77|15361.77|15481.11|15361.11|9
1650406200000|2022-04-19 22:10:00|15481.64|15361.64|15483.1|15363.1|15483.1|15363.1|15481.56|15361.56|9
1650406210000|2022-04-19 22:10:10|15483.04|15363.04|15484.05|15364.05|15484.05|15364.05|15483.04|15363.04|10
1650406220000|2022-04-19 22:10:20|15484.44|15364.44|15484.56|15364.56|15485.73|15365.73|15484.44|15364.44|10
1650406230000|2022-04-19 22:10:30|15485.86|15365.86|15489.3|15369.3|15489.4|15369.4|15485.27|15365.27|10
1650406240000|2022-04-19 22:10:40|15489.89|15369.89|15494.2|15374.2|15494.2|15374.2|15489.89|15369.89|10
1650406250000|2022-04-19 22:10:50|15494.77|15374.77|15493.47|15373.47|15495.68|15375.68|15493.47|15373.47|10
1650406260000|2022-04-19 22:11:00|15493.28|15373.28|15491.39|15371.39|15493.36|15373.36|15491.39|15371.39|10
1650406270000|2022-04-19 22:11:10|15491.55|15371.55|15491.05|15371.05|15491.94|15371.94|15491.05|15371.05|10
1650406280000|2022-04-19 22:11:20|15491.25|15371.25|15490.3|15370.3|15491.33|15371.33|15490.25|15370.25|9
1650406290000|2022-04-19 22:11:30|15490.48|15370.48|15491.85|15371.85|15492.56|15372.56|15490.48|15370.48|10
1650406300000|2022-04-19 22:11:40|15491.96|15371.96|15489.42|15369.42|15492.18|15372.18|15489.42|15369.42|10
1650406310000|2022-04-19 22:11:50|15489.34|15369.34|15487.58|15367.58|15489.58|15369.58|15487.58|15367.58|9
1650406320000|2022-04-19 22:12:00|15487.66|15367.66|15485.23|15365.23|15487.66|15367.66|15485.23|15365.23|10
1650406330000|2022-04-19 22:12:10|15485.06|15365.06|15484.22|15364.22|15485.06|15365.06|15484.04|15364.04|10
1650406340000|2022-04-19 22:12:20|15484|15364|15487.01|15367.01|15487.01|15367.01|15483.82|15363.82|10
1650406350000|2022-04-19 22:12:30|15486.93|15366.93|15487.01|15367.01|15487.38|15367.38|15486.35|15366.35|10
1650406360000|2022-04-19 22:12:40|15487.4|15367.4|15487.59|15367.59|15488.1|15368.1|15487.4|15367.4|10
1650406370000|2022-04-19 22:12:50|15487.48|15367.48|15487.54|15367.54|15487.56|15367.56|15486.97|15366.97|8
1650406380000|2022-04-19 22:13:00|15487.45|15367.45|15489.25|15369.25|15489.25|15369.25|15487.45|15367.45|10
1650406390000|2022-04-19 22:13:10|15489.22|15369.22|15490.46|15370.46|15490.71|15370.71|15489.2|15369.2|10
1650406400000|2022-04-19 22:13:20|15490.44|15370.44|15490.58|15370.58|15490.58|15370.58|15489.91|15369.91|10
1650406410000|2022-04-19 22:13:30|15490.83|15370.83|15492.48|15372.48|15492.48|15372.48|15490.74|15370.74|10
1650406420000|2022-04-19 22:13:40|15492.53|15372.53|15495.45|15375.45|15495.45|15375.45|15492.53|15372.53|10
1650406430000|2022-04-19 22:13:50|15495.54|15375.54|15495.84|15375.84|15495.84|15375.84|15495.45|15375.45|9
1650406440000|2022-04-19 22:14:00|15495.85|15375.85|15498.38|15378.38|15498.38|15378.38|15495.85|15375.85|10
1650406450000|2022-04-19 22:14:10|15498.47|15378.47|15500.03|15380.03|15500.45|15380.45|15497.77|15377.77|10
1650406460000|2022-04-19 22:14:20|15500.02|15380.02|15499.2|15379.2|15500.02|15380.02|15499.2|15379.2|8
1650406470000|2022-04-19 22:14:30|15498.73|15378.73|15496.65|15376.65|15498.88|15378.88|15496.65|15376.65|10
1650406480000|2022-04-19 22:14:40|15496.59|15376.59|15499.87|15379.87|15499.87|15379.87|15496.59|15376.59|10
1650406490000|2022-04-19 22:14:50|15500.78|15380.78|15502.27|15382.27|15502.27|15382.27|15500.78|15380.78|9
1650406500000|2022-04-19 22:15:00|15502.29|15382.29|15501.86|15381.86|15502.32|15382.32|15501.76|15381.76|9
1650406510000|2022-04-19 22:15:10|15501.3|15381.3|15499.96|15379.96|15501.31|15381.31|15499.86|15379.86|10
1650406520000|2022-04-19 22:15:20|15500|15380|15495.61|15375.61|15500.05|15380.05|15495.61|15375.61|10
1650406530000|2022-04-19 22:15:30|15495.91|15375.91|15495.04|15375.04|15495.91|15375.91|15495.04|15375.04|10
1650406540000|2022-04-19 22:15:40|15495|15375|15495.26|15375.26|15495.66|15375.66|15494.96|15374.96|10
1650406550000|2022-04-19 22:15:50|15495.22|15375.22|15495.96|15375.96|15496.33|15376.33|15495.22|15375.22|10
1650406560000|2022-04-19 22:16:00|15496.35|15376.35|15497.8|15377.8|15498.01|15378.01|15496.32|15376.32|10
1650406570000|2022-04-19 22:16:10|15497.87|15377.87|15498.4|15378.4|15498.4|15378.4|15497.87|15377.87|10
1650406580000|2022-04-19 22:16:20|15497.9|15377.9|15496.98|15376.98|15497.9|15377.9|15496.87|15376.87|10
1650406590000|2022-04-19 22:16:30|15497.25|15377.25|15496.1|15376.1|15497.25|15377.25|15496.1|15376.1|10
1650406600000|2022-04-19 22:16:40|15495.74|15375.74|15494.38|15374.38|15495.74|15375.74|15494.38|15374.38|10
1650406610000|2022-04-19 22:16:50|15494.59|15374.59|15495.11|15375.11|15495.11|15375.11|15494.58|15374.58|8
1650406620000|2022-04-19 22:17:00|15494.95|15374.95|15492.65|15372.65|15494.95|15374.95|15492.65|15372.65|10
1650406630000|2022-04-19 22:17:10|15492.43|15372.43|15491.55|15371.55|15492.43|15372.43|15490.82|15370.82|9
1650406640000|2022-04-19 22:17:20|15492.22|15372.22|15495.81|15375.81|15495.85|15375.85|15492.22|15372.22|10
1650406650000|2022-04-19 22:17:30|15496.41|15376.41|15496.14|15376.14|15496.73|15376.73|15496.14|15376.14|10
1650406660000|2022-04-19 22:17:40|15495.8|15375.8|15494.57|15374.57|15496|15376|15494.57|15374.57|9
1650406670000|2022-04-19 22:17:50|15494.62|15374.62|15494.79|15374.79|15495.21|15375.21|15494.62|15374.62|9
1650406680000|2022-04-19 22:18:00|15495.13|15375.13|15494.08|15374.08|15495.13|15375.13|15494.08|15374.08|10
1650406690000|2022-04-19 22:18:10|15493.47|15373.47|15493.67|15373.67|15493.67|15373.67|15492.88|15372.88|9
1650406700000|2022-04-19 22:18:20|15493.61|15373.61|15494.74|15374.74|15494.74|15374.74|15493.27|15373.27|10
1650406710000|2022-04-19 22:18:30|15494.71|15374.71|15494.56|15374.56|15494.71|15374.71|15494.27|15374.27|10
1650406720000|2022-04-19 22:18:40|15494.39|15374.39|15494.18|15374.18|15494.58|15374.58|15493.75|15373.75|10
1650406730000|2022-04-19 22:18:50|15494.16|15374.16|15494.52|15374.52|15494.52|15374.52|15494|15374|10
1650406740000|2022-04-19 22:19:00|15494.69|15374.69|15493.5|15373.5|15494.92|15374.92|15493.5|15373.5|10
1650406750000|2022-04-19 22:19:10|15493.31|15373.31|15493.09|15373.09|15493.41|15373.41|15493.09|15373.09|10
1650406760000|2022-04-19 22:19:20|15493.03|15373.03|15492.51|15372.51|15493.17|15373.17|15492.51|15372.51|8
1650406770000|2022-04-19 22:19:30|15492.62|15372.62|15492.76|15372.76|15492.76|15372.76|15492.55|15372.55|10
1650406780000|2022-04-19 22:19:40|15492.73|15372.73|15491.61|15371.61|15492.73|15372.73|15491.6|15371.6|9
1650406790000|2022-04-19 22:19:50|15491.36|15371.36|15491.82|15371.82|15491.82|15371.82|15491.13|15371.13|10
1650406800000|2022-04-19 22:20:00|15491.83|15371.83|15492.4|15372.4|15492.83|15372.83|15491.83|15371.83|9
1650406810000|2022-04-19 22:20:10|15492.32|15372.32|15492.39|15372.39|15492.39|15372.39|15491.52|15371.52|10
1650406820000|2022-04-19 22:20:20|15492.36|15372.36|15491.8|15371.8|15492.48|15372.48|15491.68|15371.68|9
1650406830000|2022-04-19 22:20:30|15491.71|15371.71|15490.32|15370.32|15492.09|15372.09|15490.32|15370.32|10
1650406840000|2022-04-19 22:20:40|15490.23|15370.23|15488.27|15368.27|15490.23|15370.23|15488.27|15368.27|9
1650406850000|2022-04-19 22:20:50|15488.38|15368.38|15488.93|15368.93|15489.11|15369.11|15488.38|15368.38|8
1650406860000|2022-04-19 22:21:00|15488.87|15368.87|15486.37|15366.37|15488.87|15368.87|15486.37|15366.37|8
1650406870000|2022-04-19 22:21:10|15486.24|15366.24|15486.59|15366.59|15486.59|15366.59|15486.21|15366.21|9
1650406880000|2022-04-19 22:21:20|15486.68|15366.68|15486.2|15366.2|15486.68|15366.68|15485.77|15365.77|9
1650406890000|2022-04-19 22:21:30|15485.87|15365.87|15485.67|15365.67|15485.87|15365.87|15485.63|15365.63|9
1650406900000|2022-04-19 22:21:40|15485.33|15365.33|15485.13|15365.13|15485.45|15365.45|15484.94|15364.94|10
1650406910000|2022-04-19 22:21:50|15485|15365|15483.95|15363.95|15485|15365|15483.95|15363.95|8
1650406920000|2022-04-19 22:22:00|15483.79|15363.79|15483.32|15363.32|15483.79|15363.79|15482.86|15362.86|10
1650406930000|2022-04-19 22:22:10|15483.41|15363.41|15483.93|15363.93|15483.93|15363.93|15482.94|15362.94|9
1650406940000|2022-04-19 22:22:20|15484.16|15364.16|15484.81|15364.81|15484.99|15364.99|15484.16|15364.16|10
1650406950000|2022-04-19 22:22:30|15484.14|15364.14|15483.55|15363.55|15484.14|15364.14|15483.26|15363.26|10
1650406960000|2022-04-19 22:22:40|15483.4|15363.4|15483|15363|15483.4|15363.4|15482.79|15362.79|10
1650406970000|2022-04-19 22:22:50|15483.05|15363.05|15481.93|15361.93|15483.09|15363.09|15481.93|15361.93|10
1650406980000|2022-04-19 22:23:00|15482.11|15362.11|15481.15|15361.15|15482.3|15362.3|15481.15|15361.15|10
1650406990000|2022-04-19 22:23:10|15481.13|15361.13|15481.5|15361.5|15481.57|15361.57|15481.13|15361.13|9
1650407000000|2022-04-19 22:23:20|15481.74|15361.74|15481.15|15361.15|15481.74|15361.74|15481.15|15361.15|10
1650407010000|2022-04-19 22:23:30|15480.79|15360.79|15480.39|15360.39|15480.79|15360.79|15480.34|15360.34|10
1650407020000|2022-04-19 22:23:40|15480.34|15360.34|15480.13|15360.13|15480.34|15360.34|15479.93|15359.93|9
1650407030000|2022-04-19 22:23:50|15480.25|15360.25|15480.31|15360.31|15480.41|15360.41|15480.11|15360.11|8
1650407040000|2022-04-19 22:24:00|15480.27|15360.27|15479.58|15359.58|15480.27|15360.27|15479.47|15359.47|10
1650407050000|2022-04-19 22:24:10|15479.54|15359.54|15479.1|15359.1|15479.54|15359.54|15478.66|15358.66|8
1650407060000|2022-04-19 22:24:20|15479.13|15359.13|15478.53|15358.53|15479.38|15359.38|15478.14|15358.14|9
1650407070000|2022-04-19 22:24:30|15478.55|15358.55|15477.7|15357.7|15478.55|15358.55|15477.57|15357.57|10
1650407080000|2022-04-19 22:24:40|15477.56|15357.56|15475.96|15355.96|15477.56|15357.56|15475.95|15355.95|10
1650407090000|2022-04-19 22:24:50|15476.04|15356.04|15476.07|15356.07|15476.25|15356.25|15475.9|15355.9|9
1650407100000|2022-04-19 22:25:00|15476.17|15356.17|15475.9|15355.9|15476.37|15356.37|15475.88|15355.88|10
1650407110000|2022-04-19 22:25:10|15475.77|15355.77|15475.93|15355.93|15476.07|15356.07|15475.77|15355.77|9
1650407120000|2022-04-19 22:25:20|15475.88|15355.88|15476.58|15356.58|15476.63|15356.63|15475.83|15355.83|9
1650407130000|2022-04-19 22:25:30|15476.57|15356.57|15476.25|15356.25|15476.75|15356.75|15476.25|15356.25|9
1650407140000|2022-04-19 22:25:40|15476.32|15356.32|15476.9|15356.9|15476.95|15356.95|15476.32|15356.32|10
1650407150000|2022-04-19 22:25:50|15477.03|15357.03|15477.39|15357.39|15477.65|15357.65|15477.03|15357.03|9
1650407160000|2022-04-19 22:26:00|15477.42|15357.42|15477.45|15357.45|15477.5|15357.5|15477.27|15357.27|10
1650407170000|2022-04-19 22:26:10|15477.61|15357.61|15476.66|15356.66|15477.88|15357.88|15476.66|15356.66|9
1650407180000|2022-04-19 22:26:20|15476.53|15356.53|15476.78|15356.78|15476.78|15356.78|15476.22|15356.22|10
1650407190000|2022-04-19 22:26:30|15476.75|15356.75|15476.52|15356.52|15477|15357|15476.52|15356.52|10
1650407200000|2022-04-19 22:26:40|15477.1|15357.1|15478.33|15358.33|15478.33|15358.33|15477.1|15357.1|9
1650407210000|2022-04-19 22:26:50|15478.39|15358.39|15478.33|15358.33|15478.58|15358.58|15478.15|15358.15|9
1650407220000|2022-04-19 22:27:00|15478.51|15358.51|15478.45|15358.45|15478.72|15358.72|15478.45|15358.45|9
1650407230000|2022-04-19 22:27:10|15478.38|15358.38|15477.77|15357.77|15478.38|15358.38|15477.77|15357.77|10
1650407240000|2022-04-19 22:27:20|15477.74|15357.74|15477|15357|15477.74|15357.74|15476.76|15356.76|9
1650407250000|2022-04-19 22:27:30|15476.95|15356.95|15476.1|15356.1|15476.96|15356.96|15476.1|15356.1|7
1650407260000|2022-04-19 22:27:40|15475.81|15355.81|15475.35|15355.35|15475.81|15355.81|15475.01|15355.01|9
1650407270000|2022-04-19 22:27:50|15475.36|15355.36|15475.27|15355.27|15475.54|15355.54|15475.23|15355.23|10
1650407280000|2022-04-19 22:28:00|15475.09|15355.09|15475.08|15355.08|15475.27|15355.27|15474.88|15354.88|9
1650407290000|2022-04-19 22:28:10|15474.96|15354.96|15475.8|15355.8|15475.8|15355.8|15474.74|15354.74|10
1650407300000|2022-04-19 22:28:20|15475.69|15355.69|15477.83|15357.83|15478.24|15358.24|15475.69|15355.69|10
1650407310000|2022-04-19 22:28:30|15477.33|15357.33|15480.79|15360.79|15480.79|15360.79|15477.18|15357.18|10
1650407320000|2022-04-19 22:28:40|15481.16|15361.16|15479.82|15359.82|15481.16|15361.16|15479.74|15359.74|9
1650407330000|2022-04-19 22:28:50|15479.66|15359.66|15479.19|15359.19|15479.74|15359.74|15479.19|15359.19|10
1650407340000|2022-04-19 22:29:00|15479.36|15359.36|15480.15|15360.15|15480.3|15360.3|15479.19|15359.19|10
1650407350000|2022-04-19 22:29:10|15480.17|15360.17|15480.85|15360.85|15480.93|15360.93|15480.17|15360.17|10
1650407360000|2022-04-19 22:29:20|15480.9|15360.9|15483.21|15363.21|15483.21|15363.21|15480.89|15360.89|10
1650407370000|2022-04-19 22:29:30|15483.9|15363.9|15488.24|15368.24|15488.24|15368.24|15483.9|15363.9|10
1650407380000|2022-04-19 22:29:40|15489.01|15369.01|15492.03|15372.03|15492.22|15372.22|15489.01|15369.01|10
1650407390000|2022-04-19 22:29:50|15492.36|15372.36|15493.36|15373.36|15493.36|15373.36|15492.36|15372.36|10
1650407400000|2022-04-19 22:30:00|15493.19|15373.19|15493.09|15373.09|15493.95|15373.95|15492.82|15372.82|10
1650407410000|2022-04-19 22:30:10|15493.06|15373.06|15495.44|15375.44|15496.11|15376.11|15493.06|15373.06|10
1650407420000|2022-04-19 22:30:20|15495.6|15375.6|15495|15375|15496.4|15376.4|15495|15375|8
1650407430000|2022-04-19 22:30:30|15494.84|15374.84|15493.94|15373.94|15494.91|15374.91|15493.91|15373.91|10
1650407440000|2022-04-19 22:30:40|15493.97|15373.97|15492.28|15372.28|15493.97|15373.97|15492.28|15372.28|10
1650407450000|2022-04-19 22:30:50|15491.5|15371.5|15491.85|15371.85|15492.01|15372.01|15491.33|15371.33|8
1650407460000|2022-04-19 22:31:00|15491.81|15371.81|15492.34|15372.34|15492.34|15372.34|15491.74|15371.74|10
1650407470000|2022-04-19 22:31:10|15492.85|15372.85|15493.71|15373.71|15493.83|15373.83|15492.45|15372.45|8
1650407480000|2022-04-19 22:31:20|15494.36|15374.36|15494.93|15374.93|15494.93|15374.93|15494.34|15374.34|9
1650407490000|2022-04-19 22:31:30|15494.87|15374.87|15494.97|15374.97|15495.08|15375.08|15494.67|15374.67|9
1650407500000|2022-04-19 22:31:40|15494.94|15374.94|15495.6|15375.6|15495.69|15375.69|15494.65|15374.65|10
1650407510000|2022-04-19 22:31:50|15495.76|15375.76|15495.17|15375.17|15495.76|15375.76|15495.13|15375.13|8
1650407520000|2022-04-19 22:32:00|15495.01|15375.01|15495.62|15375.62|15495.78|15375.78|15494.98|15374.98|10
1650407530000|2022-04-19 22:32:10|15495.78|15375.78|15497.24|15377.24|15497.24|15377.24|15495.78|15375.78|10
1650407540000|2022-04-19 22:32:20|15497.21|15377.21|15498.26|15378.26|15498.33|15378.33|15497.13|15377.13|9
1650407550000|2022-04-19 22:32:30|15498.52|15378.52|15498.23|15378.23|15498.52|15378.52|15498.17|15378.17|10
1650407560000|2022-04-19 22:32:40|15498.53|15378.53|15497.48|15377.48|15498.61|15378.61|15497.48|15377.48|9
1650407570000|2022-04-19 22:32:50|15497.08|15377.08|15498.61|15378.61|15498.61|15378.61|15497.08|15377.08|10
1650407580000|2022-04-19 22:33:00|15499.11|15379.11|15501.68|15381.68|15501.68|15381.68|15499.11|15379.11|10
1650407590000|2022-04-19 22:33:10|15502.17|15382.17|15506.4|15386.4|15506.4|15386.4|15502.17|15382.17|10
1650407600000|2022-04-19 22:33:20|15506.43|15386.43|15511.57|15391.57|15511.57|15391.57|15506.43|15386.43|10
1650407610000|2022-04-19 22:33:30|15511.93|15391.93|15512.82|15392.82|15513.1|15393.1|15511.88|15391.88|10
1650407620000|2022-04-19 22:33:40|15513.11|15393.11|15513.89|15393.89|15514.12|15394.12|15513.11|15393.11|10
1650407630000|2022-04-19 22:33:50|15513.94|15393.94|15514.42|15394.42|15514.52|15394.52|15513.77|15393.77|10
1650407640000|2022-04-19 22:34:00|15514.47|15394.47|15514.92|15394.92|15515.05|15395.05|15514.44|15394.44|10
1650407650000|2022-04-19 22:34:10|15514.78|15394.78|15515.19|15395.19|15515.32|15395.32|15514.76|15394.76|10
1650407660000|2022-04-19 22:34:20|15514.86|15394.86|15513.58|15393.58|15514.89|15394.89|15513.58|15393.58|9
1650407670000|2022-04-19 22:34:30|15513.7|15393.7|15514.81|15394.81|15515.18|15395.18|15513.7|15393.7|9
1650407680000|2022-04-19 22:34:40|15514.69|15394.69|15514.86|15394.86|15515.02|15395.02|15514.47|15394.47|10
1650407690000|2022-04-19 22:34:50|15514.9|15394.9|15514.82|15394.82|15514.9|15394.9|15514.73|15394.73|7
1650407700000|2022-04-19 22:35:00|15514.86|15394.86|15515.51|15395.51|15515.51|15395.51|15514.86|15394.86|10
1650407710000|2022-04-19 22:35:10|15515.73|15395.73|15516.61|15396.61|15516.61|15396.61|15515.73|15395.73|9
1650407720000|2022-04-19 22:35:20|15516.87|15396.87|15517.21|15397.21|15517.42|15397.42|15516.87|15396.87|10
1650407730000|2022-04-19 22:35:30|15517.27|15397.27|15516.45|15396.45|15517.27|15397.27|15515.69|15395.69|10
1650407740000|2022-04-19 22:35:40|15516.13|15396.13|15514.87|15394.87|15516.13|15396.13|15514.8|15394.8|10
1650407750000|2022-04-19 22:35:50|15514.94|15394.94|15515.57|15395.57|15515.57|15395.57|15514.94|15394.94|9
1650407760000|2022-04-19 22:36:00|15515.55|15395.55|15517.51|15397.51|15517.51|15397.51|15515.55|15395.55|10
1650407770000|2022-04-19 22:36:10|15519.68|15399.68|15521.87|15401.87|15521.9|15401.9|15519.68|15399.68|10
1650407780000|2022-04-19 22:36:20|15521.97|15401.97|15521.88|15401.88|15521.97|15401.97|15521.41|15401.41|9
1650407790000|2022-04-19 22:36:30|15522.05|15402.05|15526.49|15406.49|15526.49|15406.49|15522.05|15402.05|10
1650407800000|2022-04-19 22:36:40|15526.11|15406.11|15528.57|15408.57|15528.57|15408.57|15526.11|15406.11|10
1650407810000|2022-04-19 22:36:50|15530.75|15410.75|15532.16|15412.16|15532.16|15412.16|15530.72|15410.72|10
1650407820000|2022-04-19 22:37:00|15531.97|15411.97|15532.67|15412.67|15533.03|15413.03|15531.84|15411.84|10
1650407830000|2022-04-19 22:37:10|15533.11|15413.11|15534.77|15414.77|15534.77|15414.77|15533.11|15413.11|10
1650407840000|2022-04-19 22:37:20|15534.51|15414.51|15535.3|15415.3|15535.38|15415.38|15534.21|15414.21|10
1650407850000|2022-04-19 22:37:30|15535.29|15415.29|15534.55|15414.55|15535.49|15415.49|15534.55|15414.55|10
1650407860000|2022-04-19 22:37:40|15534.99|15414.99|15534.36|15414.36|15534.99|15414.99|15534.36|15414.36|10
1650407870000|2022-04-19 22:37:50|15534.11|15414.11|15533.25|15413.25|15534.11|15414.11|15533.15|15413.15|10
1650407880000|2022-04-19 22:38:00|15532.9|15412.9|15530.88|15410.88|15532.9|15412.9|15530.82|15410.82|10
1650407890000|2022-04-19 22:38:10|15530.67|15410.67|15530.42|15410.42|15530.79|15410.79|15530.14|15410.14|10
1650407900000|2022-04-19 22:38:20|15529.13|15409.13|15530.08|15410.08|15530.08|15410.08|15529.09|15409.09|9
1650407910000|2022-04-19 22:38:30|15530.07|15410.07|15531.28|15411.28|15531.28|15411.28|15529.72|15409.72|10
1650407920000|2022-04-19 22:38:40|15531.95|15411.95|15533.24|15413.24|15533.3|15413.3|15531.95|15411.95|10
1650407930000|2022-04-19 22:38:50|15533.27|15413.27|15534.25|15414.25|15534.53|15414.53|15533.27|15413.27|10
1650407940000|2022-04-19 22:39:00|15533.68|15413.68|15532.7|15412.7|15533.68|15413.68|15532.65|15412.65|9
1650407950000|2022-04-19 22:39:10|15532.32|15412.32|15532.86|15412.86|15532.86|15412.86|15532|15412|9
1650407960000|2022-04-19 22:39:20|15533.12|15413.12|15533|15413|15533.36|15413.36|15533|15413|8
1650407970000|2022-04-19 22:39:30|15533.07|15413.07|15533.16|15413.16|15533.95|15413.95|15533.07|15413.07|10
1650407980000|2022-04-19 22:39:40|15533.3|15413.3|15532.84|15412.84|15533.39|15413.39|15532.59|15412.59|10
1650407990000|2022-04-19 22:39:50|15532.8|15412.8|15533.3|15413.3|15533.3|15413.3|15532.71|15412.71|8
1650408000000|2022-04-19 22:40:00|15533.33|15413.33|15533.12|15413.12|15533.38|15413.38|15532.89|15412.89|10
1650408010000|2022-04-19 22:40:10|15532.42|15412.42|15531.65|15411.65|15532.81|15412.81|15531.65|15411.65|10
1650408020000|2022-04-19 22:40:20|15531.68|15411.68|15529.78|15409.78|15531.68|15411.68|15529.78|15409.78|10
1650408030000|2022-04-19 22:40:30|15529.47|15409.47|15529.24|15409.24|15529.79|15409.79|15529.24|15409.24|10
1650408040000|2022-04-19 22:40:40|15529.3|15409.3|15528.98|15408.98|15529.3|15409.3|15528.98|15408.98|7
1650408050000|2022-04-19 22:40:50|15528.77|15408.77|15528.74|15408.74|15529.31|15409.31|15528.74|15408.74|10
1650408060000|2022-04-19 22:41:00|15529.07|15409.07|15528.34|15408.34|15529.07|15409.07|15528.34|15408.34|9
1650408070000|2022-04-19 22:41:10|15527.7|15407.7|15527.45|15407.45|15527.7|15407.7|15526.88|15406.88|9
1650408080000|2022-04-19 22:41:20|15527.52|15407.52|15527.42|15407.42|15527.6|15407.6|15527.37|15407.37|8
1650408090000|2022-04-19 22:41:30|15527.43|15407.43|15524.92|15404.92|15527.43|15407.43|15524.92|15404.92|10
1650408100000|2022-04-19 22:41:40|15524.45|15404.45|15524.17|15404.17|15524.45|15404.45|15523.91|15403.91|9
1650408110000|2022-04-19 22:41:50|15524.1|15404.1|15522.49|15402.49|15524.14|15404.14|15522.49|15402.49|10
1650408120000|2022-04-19 22:42:00|15522.31|15402.31|15523.24|15403.24|15523.24|15403.24|15522.31|15402.31|9
1650408130000|2022-04-19 22:42:10|15522.87|15402.87|15522.85|15402.85|15523.03|15403.03|15522.7|15402.7|10
1650408140000|2022-04-19 22:42:20|15522.65|15402.65|15522.26|15402.26|15522.65|15402.65|15522.08|15402.08|10
1650408150000|2022-04-19 22:42:30|15522.4|15402.4|15523.85|15403.85|15523.85|15403.85|15522.4|15402.4|10
1650408160000|2022-04-19 22:42:40|15523.87|15403.87|15523.23|15403.23|15524.17|15404.17|15523.23|15403.23|10
1650408170000|2022-04-19 22:42:50|15523.17|15403.17|15522.7|15402.7|15523.17|15403.17|15522.7|15402.7|9
1650408180000|2022-04-19 22:43:00|15522.88|15402.88|15523.25|15403.25|15523.25|15403.25|15522.88|15402.88|8
1650408190000|2022-04-19 22:43:10|15523.26|15403.26|15522.79|15402.79|15523.47|15403.47|15522.79|15402.79|9
1650408200000|2022-04-19 22:43:20|15522.96|15402.96|15522.96|15402.96|15523.09|15403.09|15522.91|15402.91|8
1650408210000|2022-04-19 22:43:30|15523.17|15403.17|15521.94|15401.94|15523.17|15403.17|15521.94|15401.94|9
1650408220000|2022-04-19 22:43:40|15521.97|15401.97|15521.87|15401.87|15522.06|15402.06|15521.79|15401.79|10
1650408230000|2022-04-19 22:43:50|15521.97|15401.97|15522.09|15402.09|15522.09|15402.09|15521.64|15401.64|8
1650408240000|2022-04-19 22:44:00|15522.05|15402.05|15521.48|15401.48|15522.58|15402.58|15521.48|15401.48|9
1650408250000|2022-04-19 22:44:10|15521.51|15401.51|15521.77|15401.77|15521.77|15401.77|15521.33|15401.33|7
1650408260000|2022-04-19 22:44:20|15521.85|15401.85|15520.88|15400.88|15521.9|15401.9|15520.88|15400.88|8
1650408270000|2022-04-19 22:44:30|15520.95|15400.95|15520.55|15400.55|15521.19|15401.19|15520.53|15400.53|10
1650408280000|2022-04-19 22:44:40|15520.5|15400.5|15519.81|15399.81|15520.5|15400.5|15519.77|15399.77|8
1650408290000|2022-04-19 22:44:50|15519.82|15399.82|15518.91|15398.91|15520.03|15400.03|15518.91|15398.91|9
1650408300000|2022-04-19 22:45:00|15519.11|15399.11|15519.14|15399.14|15519.28|15399.28|15518.92|15398.92|10
1650408310000|2022-04-19 22:45:10|15519.42|15399.42|15520.03|15400.03|15520.03|15400.03|15519.07|15399.07|10
1650408320000|2022-04-19 22:45:20|15520.15|15400.15|15520.34|15400.34|15520.87|15400.87|15520.15|15400.15|9
1650408330000|2022-04-19 22:45:30|15520.3|15400.3|15521.14|15401.14|15521.14|15401.14|15520.12|15400.12|9
1650408340000|2022-04-19 22:45:40|15521.04|15401.04|15521.44|15401.44|15521.44|15401.44|15521.02|15401.02|10
1650408350000|2022-04-19 22:45:50|15521.18|15401.18|15521.17|15401.17|15521.2|15401.2|15520.96|15400.96|9
1650408360000|2022-04-19 22:46:00|15521.09|15401.09|15520.17|15400.17|15521.11|15401.11|15520.17|15400.17|9
1650408370000|2022-04-19 22:46:10|15519.72|15399.72|15518.57|15398.57|15519.72|15399.72|15518.48|15398.48|8
1650408380000|2022-04-19 22:46:20|15518.49|15398.49|15518.89|15398.89|15519.1|15399.1|15518.42|15398.42|9
1650408390000|2022-04-19 22:46:30|15518.8|15398.8|15518.3|15398.3|15518.8|15398.8|15518.21|15398.21|9
1650408400000|2022-04-19 22:46:40|15518.45|15398.45|15518.04|15398.04|15518.45|15398.45|15517.97|15397.97|9
1650408410000|2022-04-19 22:46:50|15517.9|15397.9|15517.29|15397.29|15517.9|15397.9|15517.29|15397.29|10
1650408420000|2022-04-19 22:47:00|15517.34|15397.34|15517.44|15397.44|15517.53|15397.53|15517.34|15397.34|8
1650408430000|2022-04-19 22:47:10|15517.3|15397.3|15517.7|15397.7|15517.7|15397.7|15517.3|15397.3|9
1650408440000|2022-04-19 22:47:20|15517.64|15397.64|15517.88|15397.88|15517.92|15397.92|15517.32|15397.32|10
1650408450000|2022-04-19 22:47:30|15517.82|15397.82|15518.94|15398.94|15519.07|15399.07|15517.82|15397.82|9
1650408460000|2022-04-19 22:47:40|15518.91|15398.91|15519.11|15399.11|15519.31|15399.31|15518.91|15398.91|9
1650408470000|2022-04-19 22:47:50|15519.03|15399.03|15519.06|15399.06|15519.16|15399.16|15519.03|15399.03|7
1650408480000|2022-04-19 22:48:00|15519.17|15399.17|15518.88|15398.88|15519.2|15399.2|15518.77|15398.77|9
1650408490000|2022-04-19 22:48:10|15518.81|15398.81|15517.46|15397.46|15519.41|15399.41|15517.46|15397.46|10
1650408500000|2022-04-19 22:48:20|15517.69|15397.69|15516.87|15396.87|15517.69|15397.69|15516.87|15396.87|9
1650408510000|2022-04-19 22:48:30|15516.84|15396.84|15515.51|15395.51|15516.84|15396.84|15515.51|15395.51|9
1650408520000|2022-04-19 22:48:40|15515.25|15395.25|15514.57|15394.57|15515.25|15395.25|15514.57|15394.57|8
1650408530000|2022-04-19 22:48:50|15514.51|15394.51|15510.78|15390.78|15514.51|15394.51|15510.78|15390.78|10
1650408540000|2022-04-19 22:49:00|15510.58|15390.58|15509.36|15389.36|15510.58|15390.58|15509.36|15389.36|9
1650408550000|2022-04-19 22:49:10|15509.38|15389.38|15507.97|15387.97|15509.38|15389.38|15507.86|15387.86|10
1650408560000|2022-04-19 22:49:20|15507.88|15387.88|15500.99|15380.99|15507.88|15387.88|15500.99|15380.99|10
1650408570000|2022-04-19 22:49:30|15500.81|15380.81|15500.76|15380.76|15501.27|15381.27|15500.27|15380.27|10
1650408580000|2022-04-19 22:49:40|15500.4|15380.4|15498.78|15378.78|15500.4|15380.4|15498.56|15378.56|10
1650408590000|2022-04-19 22:49:50|15498.84|15378.84|15496.74|15376.74|15498.84|15378.84|15496.74|15376.74|10
1650408600000|2022-04-19 22:50:00|15496.87|15376.87|15497.89|15377.89|15498.1|15378.1|15496.87|15376.87|10
1650408610000|2022-04-19 22:50:10|15497.77|15377.77|15497.3|15377.3|15497.77|15377.77|15497.17|15377.17|10
1650408620000|2022-04-19 22:50:20|15497.11|15377.11|15497.32|15377.32|15497.78|15377.78|15496.77|15376.77|9
1650408630000|2022-04-19 22:50:30|15496.66|15376.66|15497.28|15377.28|15497.28|15377.28|15496.66|15376.66|9
1650408640000|2022-04-19 22:50:40|15497.39|15377.39|15498.69|15378.69|15498.69|15378.69|15497.39|15377.39|9
1650408650000|2022-04-19 22:50:50|15498.84|15378.84|15499.62|15379.62|15499.75|15379.75|15498.84|15378.84|9
1650408660000|2022-04-19 22:51:00|15499.38|15379.38|15498.53|15378.53|15499.38|15379.38|15498.33|15378.33|10
1650408670000|2022-04-19 22:51:10|15498.27|15378.27|15497.95|15377.95|15498.51|15378.51|15497.95|15377.95|8
1650408680000|2022-04-19 22:51:20|15497.87|15377.87|15497.7|15377.7|15497.99|15377.99|15497.7|15377.7|7
1650408690000|2022-04-19 22:51:30|15497.59|15377.59|15497.42|15377.42|15497.7|15377.7|15497.42|15377.42|9
1650408700000|2022-04-19 22:51:40|15497.43|15377.43|15495.88|15375.88|15497.43|15377.43|15495.88|15375.88|9
1650408710000|2022-04-19 22:51:50|15495.54|15375.54|15495.06|15375.06|15495.54|15375.54|15494.4|15374.4|10
1650408720000|2022-04-19 22:52:00|15494.94|15374.94|15495.4|15375.4|15495.49|15375.49|15494.94|15374.94|8
1650408730000|2022-04-19 22:52:10|15495.24|15375.24|15494.75|15374.75|15495.24|15375.24|15494.75|15374.75|8
1650408740000|2022-04-19 22:52:20|15494.85|15374.85|15493.98|15373.98|15494.85|15374.85|15493.98|15373.98|9
1650408750000|2022-04-19 22:52:30|15493.79|15373.79|15493.99|15373.99|15494.06|15374.06|15493.78|15373.78|8
1650408760000|2022-04-19 22:52:40|15494.02|15374.02|15494.12|15374.12|15494.12|15374.12|15493.87|15373.87|7
1650408770000|2022-04-19 22:52:50|15494.36|15374.36|15494.35|15374.35|15494.65|15374.65|15494.35|15374.35|10
1650408780000|2022-04-19 22:53:00|15494.34|15374.34|15494.77|15374.77|15494.77|15374.77|15494.34|15374.34|9
1650408790000|2022-04-19 22:53:10|15494.95|15374.95|15494.55|15374.55|15495.04|15375.04|15494.55|15374.55|10
1650408800000|2022-04-19 22:53:20|15494.5|15374.5|15493.83|15373.83|15494.5|15374.5|15493.83|15373.83|9
1650408810000|2022-04-19 22:53:30|15493.93|15373.93|15494|15374|15494.41|15374.41|15493.93|15373.93|10
1650408820000|2022-04-19 22:53:40|15493.99|15373.99|15492.34|15372.34|15494.01|15374.01|15492.26|15372.26|9
1650408830000|2022-04-19 22:53:50|15491.98|15371.98|15490.19|15370.19|15491.98|15371.98|15490.19|15370.19|9
1650408840000|2022-04-19 22:54:00|15489.99|15369.99|15489.53|15369.53|15490.1|15370.1|15489.43|15369.43|10
1650408850000|2022-04-19 22:54:10|15489.51|15369.51|15486.88|15366.88|15489.51|15369.51|15486.88|15366.88|9
1650408860000|2022-04-19 22:54:20|15487.07|15367.07|15486.41|15366.41|15487.11|15367.11|15486.41|15366.41|7
1650408870000|2022-04-19 22:54:30|15486.64|15366.64|15486.52|15366.52|15486.66|15366.66|15486.19|15366.19|10
1650408880000|2022-04-19 22:54:40|15486.8|15366.8|15487.79|15367.79|15488.03|15368.03|15486.76|15366.76|10
1650408890000|2022-04-19 22:54:50|15487.89|15367.89|15489|15369|15489|15369|15487.89|15367.89|9
1650408900000|2022-04-19 22:55:00|15488.93|15368.93|15489.05|15369.05|15489.05|15369.05|15488.28|15368.28|9
1650408910000|2022-04-19 22:55:10|15489.2|15369.2|15490.95|15370.95|15490.95|15370.95|15489.2|15369.2|10
1650408920000|2022-04-19 22:55:20|15490.93|15370.93|15492.95|15372.95|15492.95|15372.95|15490.93|15370.93|10
1650408930000|2022-04-19 22:55:30|15492.8|15372.8|15494.07|15374.07|15494.07|15374.07|15492.8|15372.8|8
1650408940000|2022-04-19 22:55:40|15493.97|15373.97|15493.76|15373.76|15494.34|15374.34|15493.7|15373.7|10
1650408950000|2022-04-19 22:55:50|15493.67|15373.67|15494|15374|15494.03|15374.03|15493.36|15373.36|10
1650408960000|2022-04-19 22:56:00|15494.06|15374.06|15493.8|15373.8|15494.57|15374.57|15493.58|15373.58|7
1650408970000|2022-04-19 22:56:10|15493.62|15373.62|15495|15375|15495|15375|15493.62|15373.62|8
1650408980000|2022-04-19 22:56:20|15495.06|15375.06|15495.2|15375.2|15495.45|15375.45|15494.77|15374.77|10
1650408990000|2022-04-19 22:56:30|15495.27|15375.27|15495.09|15375.09|15495.27|15375.27|15495.09|15375.09|8
1650409000000|2022-04-19 22:56:40|15494.9|15374.9|15493.43|15373.43|15494.9|15374.9|15493.43|15373.43|10
1650409010000|2022-04-19 22:56:50|15493.67|15373.67|15492.88|15372.88|15493.67|15373.67|15492.76|15372.76|9
1650409020000|2022-04-19 22:57:00|15492.55|15372.55|15492.79|15372.79|15492.79|15372.79|15492.47|15372.47|8
1650409030000|2022-04-19 22:57:10|15492.71|15372.71|15492.8|15372.8|15492.83|15372.83|15492.71|15372.71|8
1650409040000|2022-04-19 22:57:20|15492.78|15372.78|15493.35|15373.35|15493.37|15373.37|15492.63|15372.63|9
1650409050000|2022-04-19 22:57:30|15493.31|15373.31|15493.65|15373.65|15493.65|15373.65|15493.27|15373.27|10
1650409060000|2022-04-19 22:57:40|15493.76|15373.76|15493.48|15373.48|15493.85|15373.85|15493.48|15373.48|8
1650409070000|2022-04-19 22:57:50|15493.74|15373.74|15495.38|15375.38|15495.38|15375.38|15493.74|15373.74|10
1650409080000|2022-04-19 22:58:00|15495.51|15375.51|15496.14|15376.14|15496.28|15376.28|15495.51|15375.51|9
1650409090000|2022-04-19 22:58:10|15496.07|15376.07|15496.48|15376.48|15496.48|15376.48|15496.07|15376.07|9
1650409100000|2022-04-19 22:58:20|15496.41|15376.41|15496.69|15376.69|15496.93|15376.93|15496.32|15376.32|10
1650409110000|2022-04-19 22:58:30|15497.11|15377.11|15497.33|15377.33|15497.58|15377.58|15497.11|15377.11|9
1650409120000|2022-04-19 22:58:40|15497.29|15377.29|15497.54|15377.54|15497.69|15377.69|15497.29|15377.29|9
1650409130000|2022-04-19 22:58:50|15497.48|15377.48|15497.02|15377.02|15497.56|15377.56|15497.02|15377.02|9
1650409140000|2022-04-19 22:59:00|15496.85|15376.85|15494.76|15374.76|15496.85|15376.85|15494.76|15374.76|10
1650409150000|2022-04-19 22:59:10|15494.38|15374.38|15490.71|15370.71|15494.38|15374.38|15490.71|15370.71|10
1650409160000|2022-04-19 22:59:20|15490.35|15370.35|15490.03|15370.03|15490.68|15370.68|15489.85|15369.85|10
1650409170000|2022-04-19 22:59:30|15489.6|15369.6|15489.51|15369.51|15489.74|15369.74|15489.51|15369.51|10
1650409180000|2022-04-19 22:59:40|15489.43|15369.43|15489.05|15369.05|15489.43|15369.43|15488.76|15368.76|10
1650409190000|2022-04-19 22:59:50|15489.06|15369.06|15490.17|15370.17|15490.88|15370.88|15489.06|15369.06|9
1650409200000|2022-04-19 23:00:00|15490.15|15370.15|15490.39|15370.39|15490.39|15370.39|15489.98|15369.98|10
1650409210000|2022-04-19 23:00:10|15490.26|15370.26|15491.55|15371.55|15491.55|15371.55|15490.26|15370.26|9
1650409220000|2022-04-19 23:00:20|15491.46|15371.46|15491.02|15371.02|15491.66|15371.66|15491.02|15371.02|10
1650409230000|2022-04-19 23:00:30|15490.98|15370.98|15492.22|15372.22|15492.22|15372.22|15490.64|15370.64|10
1650409240000|2022-04-19 23:00:40|15492.11|15372.11|15491.43|15371.43|15492.49|15372.49|15491.43|15371.43|10
1650409250000|2022-04-19 23:00:50|15491.57|15371.57|15492.86|15372.86|15492.89|15372.89|15491.22|15371.22|9
1650409260000|2022-04-19 23:01:00|15492.72|15372.72|15494.18|15374.18|15494.18|15374.18|15492.52|15372.52|10
1650409270000|2022-04-19 23:01:10|15494.16|15374.16|15492.76|15372.76|15494.33|15374.33|15492.76|15372.76|10
1650409280000|2022-04-19 23:01:20|15492.79|15372.79|15492.14|15372.14|15492.83|15372.83|15491.65|15371.65|9
1650409290000|2022-04-19 23:01:30|15492.25|15372.25|15491.2|15371.2|15492.25|15372.25|15491.2|15371.2|8
1650409300000|2022-04-19 23:01:40|15491.04|15371.04|15491.06|15371.06|15491.11|15371.11|15490.91|15370.91|10
1650409310000|2022-04-19 23:01:50|15491.25|15371.25|15490.97|15370.97|15491.25|15371.25|15490.97|15370.97|8
1650409320000|2022-04-19 23:02:00|15491.13|15371.13|15490.41|15370.41|15491.13|15371.13|15490.12|15370.12|9
1650409330000|2022-04-19 23:02:10|15490.68|15370.68|15490.88|15370.88|15491.23|15371.23|15490.6|15370.6|10
1650409340000|2022-04-19 23:02:20|15491.11|15371.11|15491.77|15371.77|15492.09|15372.09|15491.11|15371.11|10
1650409350000|2022-04-19 23:02:30|15491.6|15371.6|15491.91|15371.91|15491.91|15371.91|15491.41|15371.41|9
1650409360000|2022-04-19 23:02:40|15491.96|15371.96|15491.42|15371.42|15492.07|15372.07|15491.4|15371.4|9
1650409370000|2022-04-19 23:02:50|15491.36|15371.36|15492.42|15372.42|15492.42|15372.42|15491.36|15371.36|10
1650409380000|2022-04-19 23:03:00|15492.45|15372.45|15493.64|15373.64|15493.64|15373.64|15491.83|15371.83|8
1650409390000|2022-04-19 23:03:10|15494.06|15374.06|15495.99|15375.99|15495.99|15375.99|15494.06|15374.06|9
1650409400000|2022-04-19 23:03:20|15495.94|15375.94|15496.1|15376.1|15496.43|15376.43|15495.94|15375.94|10
1650409410000|2022-04-19 23:03:30|15495.81|15375.81|15495.94|15375.94|15496.56|15376.56|15495.81|15375.81|10
1650409420000|2022-04-19 23:03:40|15496.24|15376.24|15496.88|15376.88|15496.88|15376.88|15495.82|15375.82|10
1650409430000|2022-04-19 23:03:50|15496.65|15376.65|15497.37|15377.37|15497.43|15377.43|15496.65|15376.65|9
1650409440000|2022-04-19 23:04:00|15497.17|15377.17|15497.96|15377.96|15498.01|15378.01|15497.17|15377.17|10
1650409450000|2022-04-19 23:04:10|15497.82|15377.82|15496.55|15376.55|15497.86|15377.86|15496.55|15376.55|8
1650409460000|2022-04-19 23:04:20|15496.58|15376.58|15496.43|15376.43|15496.58|15376.58|15496.25|15376.25|10
1650409470000|2022-04-19 23:04:30|15496.13|15376.13|15494.75|15374.75|15496.13|15376.13|15494.73|15374.73|9
1650409480000|2022-04-19 23:04:40|15494.73|15374.73|15494.73|15374.73|15495.17|15375.17|15494.64|15374.64|10
1650409490000|2022-04-19 23:04:50|15494.69|15374.69|15494.74|15374.74|15494.75|15374.75|15494.58|15374.58|8
1650409500000|2022-04-19 23:05:00|15494.63|15374.63|15494.32|15374.32|15495.15|15375.15|15494.32|15374.32|9
1650409510000|2022-04-19 23:05:10|15494.24|15374.24|15495.88|15375.88|15496.02|15376.02|15494.24|15374.24|9
1650409520000|2022-04-19 23:05:20|15495.75|15375.75|15497.63|15377.63|15497.71|15377.71|15495.63|15375.63|9
1650409530000|2022-04-19 23:05:30|15498.51|15378.51|15499.53|15379.53|15499.61|15379.61|15498.51|15378.51|9
1650409540000|2022-04-19 23:05:40|15499.29|15379.29|15501.28|15381.28|15501.36|15381.36|15499.29|15379.29|10
1650409550000|2022-04-19 23:05:50|15501.77|15381.77|15502.88|15382.88|15503.03|15383.03|15501.77|15381.77|8
1650409560000|2022-04-19 23:06:00|15502.64|15382.64|15501.24|15381.24|15502.64|15382.64|15501.24|15381.24|10
1650409570000|2022-04-19 23:06:10|15501.2|15381.2|15500.87|15380.87|15501.38|15381.38|15500.87|15380.87|9
1650409580000|2022-04-19 23:06:20|15500.96|15380.96|15500.29|15380.29|15500.96|15380.96|15500.29|15380.29|9
1650409590000|2022-04-19 23:06:30|15500.13|15380.13|15497.18|15377.18|15500.13|15380.13|15497.18|15377.18|10
1650409600000|2022-04-19 23:06:40|15497.02|15377.02|15496.31|15376.31|15497.1|15377.1|15496.31|15376.31|10
1650409610000|2022-04-19 23:06:50|15496.26|15376.26|15496.85|15376.85|15496.87|15376.87|15496.26|15376.26|10
1650409620000|2022-04-19 23:07:00|15496.83|15376.83|15495.9|15375.9|15496.96|15376.96|15495.9|15375.9|10
1650409630000|2022-04-19 23:07:10|15495.86|15375.86|15496.73|15376.73|15496.73|15376.73|15495.79|15375.79|8
1650409640000|2022-04-19 23:07:20|15497.2|15377.2|15498.89|15378.89|15498.89|15378.89|15497.2|15377.2|7
1650409650000|2022-04-19 23:07:30|15499|15379|15498.11|15378.11|15499|15379|15498.07|15378.07|10
1650409660000|2022-04-19 23:07:40|15498|15378|15499.57|15379.57|15499.57|15379.57|15497.9|15377.9|10
1650409670000|2022-04-19 23:07:50|15499.52|15379.52|15499.98|15379.98|15500.32|15380.32|15499.52|15379.52|8
1650409680000|2022-04-19 23:08:00|15499.8|15379.8|15500.07|15380.07|15500.31|15380.31|15499.8|15379.8|9
1650409690000|2022-04-19 23:08:10|15500.11|15380.11|15499.72|15379.72|15500.11|15380.11|15499.72|15379.72|8
1650409700000|2022-04-19 23:08:20|15499.76|15379.76|15500.04|15380.04|15500.04|15380.04|15499.76|15379.76|8
1650409710000|2022-04-19 23:08:30|15499.93|15379.93|15500.7|15380.7|15500.7|15380.7|15499.93|15379.93|7
1650409720000|2022-04-19 23:08:40|15500.77|15380.77|15499.68|15379.68|15500.84|15380.84|15499.63|15379.63|10
1650409730000|2022-04-19 23:08:50|15499.57|15379.57|15499.58|15379.58|15499.68|15379.68|15499.54|15379.54|9
1650409740000|2022-04-19 23:09:00|15499.59|15379.59|15499.5|15379.5|15500|15380|15499.5|15379.5|10
1650409750000|2022-04-19 23:09:10|15499.72|15379.72|15499.94|15379.94|15499.94|15379.94|15499.61|15379.61|9
1650409760000|2022-04-19 23:09:20|15499.95|15379.95|15499.96|15379.96|15500.11|15380.11|15499.95|15379.95|10
1650409770000|2022-04-19 23:09:30|15500|15380|15500.07|15380.07|15500.16|15380.16|15499.94|15379.94|9
1650409780000|2022-04-19 23:09:40|15499.87|15379.87|15500.02|15380.02|15500.06|15380.06|15499.73|15379.73|9
1650409790000|2022-04-19 23:09:50|15500.21|15380.21|15500.8|15380.8|15500.8|15380.8|15500.21|15380.21|9
1650409800000|2022-04-19 23:10:00|15500.66|15380.66|15501.96|15381.96|15501.96|15381.96|15500.66|15380.66|7
1650409810000|2022-04-19 23:10:10|15501.97|15381.97|15502.57|15382.57|15502.67|15382.67|15501.97|15381.97|10
1650409820000|2022-04-19 23:10:20|15502.82|15382.82|15503.18|15383.18|15503.18|15383.18|15502.64|15382.64|10
1650409830000|2022-04-19 23:10:30|15503.3|15383.3|15503.85|15383.85|15503.85|15383.85|15503.26|15383.26|9
1650409840000|2022-04-19 23:10:40|15503.73|15383.73|15504.02|15384.02|15504.02|15384.02|15503.58|15383.58|10
1650409850000|2022-04-19 23:10:50|15504.04|15384.04|15502.54|15382.54|15504.21|15384.21|15502.54|15382.54|9
1650409860000|2022-04-19 23:11:00|15502.24|15382.24|15501.85|15381.85|15502.29|15382.29|15501.85|15381.85|7
1650409870000|2022-04-19 23:11:10|15501.98|15381.98|15501.65|15381.65|15502.1|15382.1|15501.65|15381.65|10
1650409880000|2022-04-19 23:11:20|15501.59|15381.59|15501.43|15381.43|15501.59|15381.59|15501.27|15381.27|10
1650409890000|2022-04-19 23:11:30|15501.36|15381.36|15501.16|15381.16|15501.62|15381.62|15501.12|15381.12|10
1650409900000|2022-04-19 23:11:40|15501.14|15381.14|15501.51|15381.51|15501.51|15381.51|15501.14|15381.14|10
1650409910000|2022-04-19 23:11:50|15501.43|15381.43|15501.87|15381.87|15501.87|15381.87|15501.43|15381.43|8
1650409920000|2022-04-19 23:12:00|15501.86|15381.86|15502.63|15382.63|15502.63|15382.63|15501.86|15381.86|10
1650409930000|2022-04-19 23:12:10|15502.55|15382.55|15503.12|15383.12|15503.12|15383.12|15502.55|15382.55|7
1650409940000|2022-04-19 23:12:20|15503.14|15383.14|15503.77|15383.77|15504.02|15384.02|15503.14|15383.14|10
1650409950000|2022-04-19 23:12:30|15503.8|15383.8|15504.56|15384.56|15504.72|15384.72|15503.8|15383.8|10
1650409960000|2022-04-19 23:12:40|15504.64|15384.64|15505.5|15385.5|15505.5|15385.5|15504.64|15384.64|10
1650409970000|2022-04-19 23:12:50|15505.37|15385.37|15505.73|15385.73|15505.73|15385.73|15505.37|15385.37|7
1650409980000|2022-04-19 23:13:00|15505.87|15385.87|15506.43|15386.43|15506.43|15386.43|15505.87|15385.87|9
1650409990000|2022-04-19 23:13:10|15506.46|15386.46|15505.86|15385.86|15506.46|15386.46|15505.64|15385.64|8
1650410000000|2022-04-19 23:13:20|15505.7|15385.7|15506.27|15386.27|15506.27|15386.27|15505.69|15385.69|9
1650410010000|2022-04-19 23:13:30|15506.39|15386.39|15506.66|15386.66|15506.66|15386.66|15506.39|15386.39|8
1650410020000|2022-04-19 23:13:40|15506.73|15386.73|15506.64|15386.64|15506.73|15386.73|15506.38|15386.38|8
1650410030000|2022-04-19 23:13:50|15506.7|15386.7|15508.24|15388.24|15508.29|15388.29|15506.7|15386.7|9
1650410040000|2022-04-19 23:14:00|15508.37|15388.37|15508.49|15388.49|15508.49|15388.49|15508.37|15388.37|8
1650410050000|2022-04-19 23:14:10|15508.52|15388.52|15508.84|15388.84|15508.93|15388.93|15508.42|15388.42|6
1650410060000|2022-04-19 23:14:20|15508.86|15388.86|15509.34|15389.34|15509.34|15389.34|15508.4|15388.4|8
1650410070000|2022-04-19 23:14:30|15509.38|15389.38|15509.55|15389.55|15509.55|15389.55|15509.37|15389.37|8
1650410080000|2022-04-19 23:14:40|15509.61|15389.61|15509.02|15389.02|15509.61|15389.61|15508.98|15388.98|5
1650410090000|2022-04-19 23:14:50|15509.06|15389.06|15507.39|15387.39|15509.06|15389.06|15507.39|15387.39|9
1650410100000|2022-04-19 23:15:00|15507.38|15387.38|15507|15387|15507.41|15387.41|15506.94|15386.94|10
1650410110000|2022-04-19 23:15:10|15507.17|15387.17|15507.14|15387.14|15507.17|15387.17|15506.96|15386.96|8
1650410120000|2022-04-19 23:15:20|15507.2|15387.2|15508.01|15388.01|15508.11|15388.11|15507.2|15387.2|10
1650410130000|2022-04-19 23:15:30|15508.05|15388.05|15508.61|15388.61|15508.61|15388.61|15507.93|15387.93|10
1650410140000|2022-04-19 23:15:40|15508.62|15388.62|15509.32|15389.32|15509.61|15389.61|15508.62|15388.62|8
1650410150000|2022-04-19 23:15:50|15509.2|15389.2|15509.33|15389.33|15509.58|15389.58|15508.87|15388.87|8
1650410160000|2022-04-19 23:16:00|15509.59|15389.59|15510.34|15390.34|15510.97|15390.97|15509.59|15389.59|9
1650410170000|2022-04-19 23:16:10|15510.32|15390.32|15510.81|15390.81|15510.81|15390.81|15510.32|15390.32|10
1650410180000|2022-04-19 23:16:20|15510.57|15390.57|15511.04|15391.04|15511.05|15391.05|15510.57|15390.57|9
1650410190000|2022-04-19 23:16:30|15511.05|15391.05|15510.51|15390.51|15511.05|15391.05|15510.51|15390.51|10
1650410200000|2022-04-19 23:16:40|15510.47|15390.47|15512.21|15392.21|15512.21|15392.21|15510.47|15390.47|9
1650410210000|2022-04-19 23:16:50|15512.37|15392.37|15512.42|15392.42|15512.43|15392.43|15512.26|15392.26|10
1650410220000|2022-04-19 23:17:00|15512.32|15392.32|15511.97|15391.97|15512.48|15392.48|15511.97|15391.97|8
1650410230000|2022-04-19 23:17:10|15512.26|15392.26|15511.98|15391.98|15512.26|15392.26|15511.43|15391.43|10
1650410240000|2022-04-19 23:17:20|15511.78|15391.78|15511.84|15391.84|15511.96|15391.96|15511.73|15391.73|8
1650410250000|2022-04-19 23:17:30|15511.82|15391.82|15510.57|15390.57|15511.82|15391.82|15510.57|15390.57|9
1650410260000|2022-04-19 23:17:40|15510.53|15390.53|15510.82|15390.82|15511.1|15391.1|15510.51|15390.51|8
1650410270000|2022-04-19 23:17:50|15510.87|15390.87|15511.03|15391.03|15511.05|15391.05|15510.79|15390.79|10
1650410280000|2022-04-19 23:18:00|15510.98|15390.98|15509.74|15389.74|15510.98|15390.98|15509.74|15389.74|9
1650410290000|2022-04-19 23:18:10|15509.68|15389.68|15509.29|15389.29|15509.68|15389.68|15509.24|15389.24|10
1650410300000|2022-04-19 23:18:20|15509.21|15389.21|15508.88|15388.88|15509.25|15389.25|15508.88|15388.88|8
1650410310000|2022-04-19 23:18:30|15508.85|15388.85|15508.7|15388.7|15508.89|15388.89|15508.68|15388.68|8
1650410320000|2022-04-19 23:18:40|15508.69|15388.69|15507.79|15387.79|15508.69|15388.69|15507.61|15387.61|8
1650410330000|2022-04-19 23:18:50|15507.68|15387.68|15508.32|15388.32|15508.66|15388.66|15507.68|15387.68|10
1650410340000|2022-04-19 23:19:00|15508.42|15388.42|15507.51|15387.51|15508.42|15388.42|15507.51|15387.51|8
1650410350000|2022-04-19 23:19:10|15507.52|15387.52|15508.11|15388.11|15508.11|15388.11|15507.39|15387.39|10
1650410360000|2022-04-19 23:19:20|15508.12|15388.12|15507.97|15387.97|15508.12|15388.12|15507.8|15387.8|9
1650410370000|2022-04-19 23:19:30|15507.89|15387.89|15506.64|15386.64|15508.04|15388.04|15506.53|15386.53|10
1650410380000|2022-04-19 23:19:40|15506.68|15386.68|15506.54|15386.54|15506.75|15386.75|15506.54|15386.54|9
1650410390000|2022-04-19 23:19:50|15506.2|15386.2|15507.2|15387.2|15507.2|15387.2|15506.18|15386.18|9
1650410400000|2022-04-19 23:20:00|15507.07|15387.07|15508.13|15388.13|15508.13|15388.13|15506.87|15386.87|10
1650410410000|2022-04-19 23:20:10|15508.34|15388.34|15508.46|15388.46|15508.74|15388.74|15508.11|15388.11|9
1650410420000|2022-04-19 23:20:20|15508.55|15388.55|15508.37|15388.37|15508.55|15388.55|15507.99|15387.99|10
1650410430000|2022-04-19 23:20:30|15508.43|15388.43|15508.73|15388.73|15508.73|15388.73|15508.31|15388.31|9
1650410440000|2022-04-19 23:20:40|15508.8|15388.8|15509.99|15389.99|15509.99|15389.99|15508.8|15388.8|7
1650410450000|2022-04-19 23:20:50|15510.06|15390.06|15510.3|15390.3|15510.47|15390.47|15510.06|15390.06|9
1650410460000|2022-04-19 23:21:00|15510.83|15390.83|15513.48|15393.48|15513.48|15393.48|15510.83|15390.83|10
1650410470000|2022-04-19 23:21:10|15513.44|15393.44|15514.57|15394.57|15514.57|15394.57|15513.44|15393.44|8
1650410480000|2022-04-19 23:21:20|15514.46|15394.46|15515.39|15395.39|15515.39|15395.39|15514.41|15394.41|7
1650410490000|2022-04-19 23:21:30|15515.44|15395.44|15515.66|15395.66|15515.66|15395.66|15515.32|15395.32|8
1650410500000|2022-04-19 23:21:40|15515.72|15395.72|15515.95|15395.95|15516.12|15396.12|15515.69|15395.69|6
1650410510000|2022-04-19 23:21:50|15515.91|15395.91|15516.13|15396.13|15516.27|15396.27|15515.89|15395.89|10
1650410520000|2022-04-19 23:22:00|15516.21|15396.21|15516.61|15396.61|15516.74|15396.74|15516.18|15396.18|9
1650410530000|2022-04-19 23:22:10|15516.64|15396.64|15518.34|15398.34|15518.39|15398.39|15516.64|15396.64|10
1650410540000|2022-04-19 23:22:20|15518.45|15398.45|15518.66|15398.66|15519.28|15399.28|15518.33|15398.33|9
1650410550000|2022-04-19 23:22:30|15518.65|15398.65|15520.18|15400.18|15520.18|15400.18|15518.65|15398.65|10
1650410560000|2022-04-19 23:22:40|15520.27|15400.27|15522.96|15402.96|15522.99|15402.99|15520.27|15400.27|10
1650410570000|2022-04-19 23:22:50|15522.99|15402.99|15525.3|15405.3|15525.3|15405.3|15522.96|15402.96|9
1650410580000|2022-04-19 23:23:00|15525.49|15405.49|15528.54|15408.54|15528.54|15408.54|15525.49|15405.49|10
1650410590000|2022-04-19 23:23:10|15528.73|15408.73|15530.2|15410.2|15530.35|15410.35|15528.73|15408.73|10
1650410600000|2022-04-19 23:23:20|15530.31|15410.31|15533.09|15413.09|15533.09|15413.09|15530.31|15410.31|9
1650410610000|2022-04-19 23:23:30|15533.04|15413.04|15534.29|15414.29|15534.29|15414.29|15533.04|15413.04|10
1650410620000|2022-04-19 23:23:40|15534.35|15414.35|15536.06|15416.06|15536.33|15416.33|15534.35|15414.35|10
1650410630000|2022-04-19 23:23:50|15536.11|15416.11|15535.31|15415.31|15536.11|15416.11|15535.22|15415.22|10
1650410640000|2022-04-19 23:24:00|15535.78|15415.78|15534.34|15414.34|15535.78|15415.78|15534.34|15414.34|10
1650410650000|2022-04-19 23:24:10|15534.28|15414.28|15535.04|15415.04|15535.07|15415.07|15534.28|15414.28|8
1650410660000|2022-04-19 23:24:20|15534.97|15414.97|15534.99|15414.99|15535.57|15415.57|15534.8|15414.8|8
1650410670000|2022-04-19 23:24:30|15534.89|15414.89|15535.22|15415.22|15535.38|15415.38|15534.89|15414.89|10
1650410680000|2022-04-19 23:24:40|15535.28|15415.28|15536.06|15416.06|15536.66|15416.66|15535.21|15415.21|10
1650410690000|2022-04-19 23:24:50|15535.9|15415.9|15534.3|15414.3|15536.4|15416.4|15534.3|15414.3|10
1650410700000|2022-04-19 23:25:00|15534.02|15414.02|15532.69|15412.69|15534.02|15414.02|15532.69|15412.69|10
1650410710000|2022-04-19 23:25:10|15532.57|15412.57|15530.99|15410.99|15532.57|15412.57|15530.99|15410.99|9
1650410720000|2022-04-19 23:25:20|15530.89|15410.89|15528.45|15408.45|15530.9|15410.9|15528.45|15408.45|10
1650410730000|2022-04-19 23:25:30|15528.04|15408.04|15523.8|15403.8|15528.04|15408.04|15523.8|15403.8|10
1650410740000|2022-04-19 23:25:40|15523.29|15403.29|15521.77|15401.77|15523.51|15403.51|15521.77|15401.77|10
1650410750000|2022-04-19 23:25:50|15521.37|15401.37|15517.2|15397.2|15521.37|15401.37|15517.2|15397.2|10
1650410760000|2022-04-19 23:26:00|15516.92|15396.92|15517.81|15397.81|15517.81|15397.81|15516.57|15396.57|10
1650410770000|2022-04-19 23:26:10|15518.86|15398.86|15520.51|15400.51|15520.51|15400.51|15518.86|15398.86|10
1650410780000|2022-04-19 23:26:20|15521.29|15401.29|15522.16|15402.16|15522.16|15402.16|15521.23|15401.23|10
1650410790000|2022-04-19 23:26:30|15522.47|15402.47|15523.33|15403.33|15523.65|15403.65|15522.28|15402.28|8
1650410800000|2022-04-19 23:26:40|15523.08|15403.08|15524.66|15404.66|15524.82|15404.82|15523.08|15403.08|10
1650410810000|2022-04-19 23:26:50|15525.48|15405.48|15526.58|15406.58|15527.03|15407.03|15525.09|15405.09|10
1650410820000|2022-04-19 23:27:00|15526.3|15406.3|15527.92|15407.92|15528.71|15408.71|15526.3|15406.3|9
1650410830000|2022-04-19 23:27:10|15528.46|15408.46|15529.11|15409.11|15529.63|15409.63|15528.46|15408.46|10
1650410840000|2022-04-19 23:27:20|15529.09|15409.09|15529.84|15409.84|15530.42|15410.42|15529.09|15409.09|10
1650410850000|2022-04-19 23:27:30|15530|15410|15530.3|15410.3|15530.3|15410.3|15529.87|15409.87|10
1650410860000|2022-04-19 23:27:40|15530.31|15410.31|15530.41|15410.41|15530.64|15410.64|15530.31|15410.31|9
1650410870000|2022-04-19 23:27:50|15530.47|15410.47|15530.02|15410.02|15530.47|15410.47|15529.99|15409.99|9
1650410880000|2022-04-19 23:28:00|15530.19|15410.19|15529.93|15409.93|15530.23|15410.23|15529.75|15409.75|8
1650410890000|2022-04-19 23:28:10|15529.92|15409.92|15529.74|15409.74|15530.1|15410.1|15529.71|15409.71|7
1650410900000|2022-04-19 23:28:20|15529.95|15409.95|15530.23|15410.23|15530.23|15410.23|15529.93|15409.93|7
1650410910000|2022-04-19 23:28:30|15530.19|15410.19|15529.75|15409.75|15530.55|15410.55|15529.6|15409.6|10
1650410920000|2022-04-19 23:28:40|15529.89|15409.89|15529.8|15409.8|15530.12|15410.12|15529.76|15409.76|9
1650410930000|2022-04-19 23:28:50|15529.68|15409.68|15527.34|15407.34|15529.68|15409.68|15527.34|15407.34|10
1650410940000|2022-04-19 23:29:00|15527.46|15407.46|15526.64|15406.64|15527.61|15407.61|15525.81|15405.81|10
1650410950000|2022-04-19 23:29:10|15526.63|15406.63|15528.16|15408.16|15528.16|15408.16|15526.63|15406.63|9
1650410960000|2022-04-19 23:29:20|15528.36|15408.36|15528.4|15408.4|15528.44|15408.44|15528.19|15408.19|7
1650410970000|2022-04-19 23:29:30|15528.45|15408.45|15527.9|15407.9|15528.45|15408.45|15527.9|15407.9|9
1650410980000|2022-04-19 23:29:40|15527.98|15407.98|15526.88|15406.88|15528.05|15408.05|15526.79|15406.79|9
1650410990000|2022-04-19 23:29:50|15527.22|15407.22|15525.12|15405.12|15527.22|15407.22|15524.94|15404.94|10
1650411000000|2022-04-19 23:30:00|15524.77|15404.77|15524.1|15404.1|15525.67|15405.67|15524|15404|10
1650411010000|2022-04-19 23:30:10|15523.99|15403.99|15523.8|15403.8|15523.99|15403.99|15522.75|15402.75|10
1650411020000|2022-04-19 23:30:20|15524.02|15404.02|15523.15|15403.15|15524.09|15404.09|15523.09|15403.09|9
1650411030000|2022-04-19 23:30:30|15523.97|15403.97|15525.69|15405.69|15525.8|15405.8|15523.97|15403.97|10
1650411040000|2022-04-19 23:30:40|15525.68|15405.68|15525.72|15405.72|15525.81|15405.81|15525.64|15405.64|8
1650411050000|2022-04-19 23:30:50|15525.65|15405.65|15527.72|15407.72|15527.72|15407.72|15525.65|15405.65|10
1650411060000|2022-04-19 23:31:00|15527.93|15407.93|15530.35|15410.35|15530.35|15410.35|15527.93|15407.93|8
1650411070000|2022-04-19 23:31:10|15530.36|15410.36|15530.93|15410.93|15531.04|15411.04|15530.36|15410.36|10
1650411080000|2022-04-19 23:31:20|15531.06|15411.06|15532.06|15412.06|15532.06|15412.06|15531.04|15411.04|9
1650411090000|2022-04-19 23:31:30|15532.81|15412.81|15532.65|15412.65|15534.17|15414.17|15532.65|15412.65|10
1650411100000|2022-04-19 23:31:40|15532.74|15412.74|15533.48|15413.48|15533.58|15413.58|15532.26|15412.26|10
1650411110000|2022-04-19 23:31:50|15533.37|15413.37|15532.89|15412.89|15533.4|15413.4|15532.89|15412.89|10
1650411120000|2022-04-19 23:32:00|15532.58|15412.58|15533.19|15413.19|15533.22|15413.22|15532.52|15412.52|9
1650411130000|2022-04-19 23:32:10|15533.2|15413.2|15533.7|15413.7|15533.7|15413.7|15533.1|15413.1|8
1650411140000|2022-04-19 23:32:20|15533.96|15413.96|15534.33|15414.33|15534.33|15414.33|15533.94|15413.94|9
1650411150000|2022-04-19 23:32:30|15534.47|15414.47|15534.4|15414.4|15534.47|15414.47|15534.4|15414.4|8
1650411160000|2022-04-19 23:32:40|15534.89|15414.89|15534.82|15414.82|15534.98|15414.98|15534.78|15414.78|9
1650411170000|2022-04-19 23:32:50|15534.86|15414.86|15534.7|15414.7|15534.86|15414.86|15534.58|15414.58|7
1650411180000|2022-04-19 23:33:00|15534.5|15414.5|15538.54|15418.54|15538.56|15418.56|15533.98|15413.98|9
1650411190000|2022-04-19 23:33:10|15538.14|15418.14|15538.15|15418.15|15538.15|15418.15|15537.91|15417.91|9
1650411200000|2022-04-19 23:33:20|15538.07|15418.07|15539.04|15419.04|15539.04|15419.04|15538.07|15418.07|9
1650411210000|2022-04-19 23:33:30|15539.13|15419.13|15538.93|15418.93|15539.19|15419.19|15538.61|15418.61|9
1650411220000|2022-04-19 23:33:40|15538.7|15418.7|15539.42|15419.42|15539.63|15419.63|15538.7|15418.7|7
1650411230000|2022-04-19 23:33:50|15539.45|15419.45|15538.99|15418.99|15539.45|15419.45|15538.99|15418.99|10
1650411240000|2022-04-19 23:34:00|15538.92|15418.92|15542.35|15422.35|15542.35|15422.35|15538.92|15418.92|10
1650411250000|2022-04-19 23:34:10|15542.34|15422.34|15542.63|15422.63|15542.66|15422.66|15542.09|15422.09|10
1650411260000|2022-04-19 23:34:20|15542.58|15422.58|15543.46|15423.46|15543.6|15423.6|15542.51|15422.51|10
1650411270000|2022-04-19 23:34:30|15543.95|15423.95|15543.7|15423.7|15544.04|15424.04|15543.7|15423.7|10
1650411280000|2022-04-19 23:34:40|15543.86|15423.86|15543.75|15423.75|15543.96|15423.96|15543.56|15423.56|10
1650411290000|2022-04-19 23:34:50|15543.91|15423.91|15543.76|15423.76|15543.92|15423.92|15543.75|15423.75|9
1650411300000|2022-04-19 23:35:00|15543.77|15423.77|15543.5|15423.5|15543.93|15423.93|15543.26|15423.26|10
1650411310000|2022-04-19 23:35:10|15543.41|15423.41|15544.07|15424.07|15544.14|15424.14|15543.37|15423.37|10
1650411320000|2022-04-19 23:35:20|15543.98|15423.98|15543.98|15423.98|15544.49|15424.49|15543.88|15423.88|9
1650411330000|2022-04-19 23:35:30|15543.97|15423.97|15544.28|15424.28|15544.6|15424.6|15543.48|15423.48|8
1650411340000|2022-04-19 23:35:40|15544.1|15424.1|15543.06|15423.06|15544.1|15424.1|15542.93|15422.93|8
1650411350000|2022-04-19 23:35:50|15543.18|15423.18|15543.4|15423.4|15543.48|15423.48|15543.18|15423.18|8
1650411360000|2022-04-19 23:36:00|15543.64|15423.64|15543.11|15423.11|15543.71|15423.71|15543.11|15423.11|10
1650411370000|2022-04-19 23:36:10|15543.01|15423.01|15543.07|15423.07|15543.58|15423.58|15542.84|15422.84|8
1650411380000|2022-04-19 23:36:20|15543.39|15423.39|15543.35|15423.35|15543.39|15423.39|15543.11|15423.11|9
1650411390000|2022-04-19 23:36:30|15543.38|15423.38|15541.75|15421.75|15543.38|15423.38|15541.51|15421.51|10
1650411400000|2022-04-19 23:36:40|15541.92|15421.92|15540.92|15420.92|15542.22|15422.22|15540.92|15420.92|9
1650411410000|2022-04-19 23:36:50|15540.97|15420.97|15540.51|15420.51|15541.03|15421.03|15540.51|15420.51|9
1650411420000|2022-04-19 23:37:00|15540.55|15420.55|15538.24|15418.24|15540.55|15420.55|15538.24|15418.24|10
1650411430000|2022-04-19 23:37:10|15538.06|15418.06|15538.43|15418.43|15538.43|15418.43|15537.85|15417.85|10
1650411440000|2022-04-19 23:37:20|15538.46|15418.46|15538.73|15418.73|15538.81|15418.81|15538.46|15418.46|10
1650411450000|2022-04-19 23:37:30|15538.7|15418.7|15539.25|15419.25|15539.25|15419.25|15538.7|15418.7|8
1650411460000|2022-04-19 23:37:40|15539.23|15419.23|15539.01|15419.01|15539.23|15419.23|15538.95|15418.95|8
1650411470000|2022-04-19 23:37:50|15539.11|15419.11|15538.86|15418.86|15539.49|15419.49|15538.86|15418.86|8
1650411480000|2022-04-19 23:38:00|15538.74|15418.74|15538.57|15418.57|15538.78|15418.78|15538.47|15418.47|9
1650411490000|2022-04-19 23:38:10|15538.52|15418.52|15537.75|15417.75|15538.52|15418.52|15537.75|15417.75|10
1650411500000|2022-04-19 23:38:20|15537.71|15417.71|15536.67|15416.67|15537.72|15417.72|15536.54|15416.54|10
1650411510000|2022-04-19 23:38:30|15536.31|15416.31|15532.66|15412.66|15536.31|15416.31|15532.24|15412.24|10
1650411520000|2022-04-19 23:38:40|15532.49|15412.49|15531.64|15411.64|15532.49|15412.49|15531.64|15411.64|9
1650411530000|2022-04-19 23:38:50|15531.58|15411.58|15531.16|15411.16|15531.58|15411.58|15531.16|15411.16|8
1650411540000|2022-04-19 23:39:00|15531.18|15411.18|15531.13|15411.13|15531.18|15411.18|15530.46|15410.46|10
1650411550000|2022-04-19 23:39:10|15530.66|15410.66|15532.49|15412.49|15532.51|15412.51|15530.56|15410.56|9
1650411560000|2022-04-19 23:39:20|15532.43|15412.43|15532.96|15412.96|15532.99|15412.99|15532.38|15412.38|9
1650411570000|2022-04-19 23:39:30|15532.93|15412.93|15533.19|15413.19|15533.19|15413.19|15532.89|15412.89|7
1650411580000|2022-04-19 23:39:40|15533.28|15413.28|15532.93|15412.93|15533.31|15413.31|15532.93|15412.93|10
1650411590000|2022-04-19 23:39:50|15532.83|15412.83|15531.57|15411.57|15532.84|15412.84|15531.57|15411.57|9
1650411600000|2022-04-19 23:40:00|15531.54|15411.54|15531.86|15411.86|15531.86|15411.86|15531.32|15411.32|9
1650411610000|2022-04-19 23:40:10|15532.3|15412.3|15533.03|15413.03|15533.03|15413.03|15532.17|15412.17|10
1650411620000|2022-04-19 23:40:20|15533.3|15413.3|15537.18|15417.18|15537.18|15417.18|15533.23|15413.23|9
1650411630000|2022-04-19 23:40:30|15537.22|15417.22|15538.7|15418.7|15538.7|15418.7|15537.22|15417.22|8
1650411640000|2022-04-19 23:40:40|15538.32|15418.32|15539.16|15419.16|15539.21|15419.21|15538.3|15418.3|9
1650411650000|2022-04-19 23:40:50|15539.25|15419.25|15541.2|15421.2|15541.2|15421.2|15539.25|15419.25|8
1650411660000|2022-04-19 23:41:00|15540.64|15420.64|15542.02|15422.02|15542.02|15422.02|15540.37|15420.37|10
1650411670000|2022-04-19 23:41:10|15541.99|15421.99|15542.84|15422.84|15542.86|15422.86|15541.99|15421.99|10
1650411680000|2022-04-19 23:41:20|15543.55|15423.55|15544.73|15424.73|15544.73|15424.73|15543.55|15423.55|10
1650411690000|2022-04-19 23:41:30|15544.75|15424.75|15544.22|15424.22|15544.77|15424.77|15544.22|15424.22|10
1650411700000|2022-04-19 23:41:40|15544.21|15424.21|15544.2|15424.2|15544.33|15424.33|15544.18|15424.18|8
1650411710000|2022-04-19 23:41:50|15544.1|15424.1|15544.26|15424.26|15544.26|15424.26|15543.87|15423.87|10
1650411720000|2022-04-19 23:42:00|15544.15|15424.15|15543.5|15423.5|15544.52|15424.52|15543.5|15423.5|10
1650411730000|2022-04-19 23:42:10|15543.99|15423.99|15545.04|15425.04|15545.04|15425.04|15543.68|15423.68|10
1650411740000|2022-04-19 23:42:20|15545.02|15425.02|15545.23|15425.23|15545.45|15425.45|15544.96|15424.96|10
1650411750000|2022-04-19 23:42:30|15545.26|15425.26|15543.4|15423.4|15545.26|15425.26|15543.4|15423.4|10
1650411760000|2022-04-19 23:42:40|15542.95|15422.95|15542.27|15422.27|15543.57|15423.57|15541.99|15421.99|10
1650411770000|2022-04-19 23:42:50|15541.73|15421.73|15541.6|15421.6|15541.94|15421.94|15541.5|15421.5|10
1650411780000|2022-04-19 23:43:00|15541.56|15421.56|15540.04|15420.04|15541.56|15421.56|15540.04|15420.04|10
1650411790000|2022-04-19 23:43:10|15539.83|15419.83|15539.29|15419.29|15539.83|15419.83|15539.29|15419.29|9
1650411800000|2022-04-19 23:43:20|15539.13|15419.13|15538.81|15418.81|15539.13|15419.13|15538.81|15418.81|10
1650411810000|2022-04-19 23:43:30|15538.69|15418.69|15539.48|15419.48|15539.48|15419.48|15538.58|15418.58|10
1650411820000|2022-04-19 23:43:40|15539.38|15419.38|15539.22|15419.22|15539.5|15419.5|15539.08|15419.08|10
1650411830000|2022-04-19 23:43:50|15539.31|15419.31|15539.58|15419.58|15539.68|15419.68|15539.1|15419.1|10
1650411840000|2022-04-19 23:44:00|15539.61|15419.61|15540.02|15420.02|15540.05|15420.05|15539.61|15419.61|8
1650411850000|2022-04-19 23:44:10|15539.96|15419.96|15539.15|15419.15|15540.25|15420.25|15539.15|15419.15|8
1650411860000|2022-04-19 23:44:20|15539.24|15419.24|15539.07|15419.07|15539.24|15419.24|15538.92|15418.92|7
1650411870000|2022-04-19 23:44:30|15538.95|15418.95|15539.16|15419.16|15539.16|15419.16|15538.91|15418.91|10
1650411880000|2022-04-19 23:44:40|15539.08|15419.08|15539.12|15419.12|15539.18|15419.18|15539|15419|9
1650411890000|2022-04-19 23:44:50|15539.2|15419.2|15540.3|15420.3|15540.74|15420.74|15539.2|15419.2|10
1650411900000|2022-04-19 23:45:00|15540.08|15420.08|15542.49|15422.49|15542.49|15422.49|15539.98|15419.98|9
1650411910000|2022-04-19 23:45:10|15542.48|15422.48|15544.19|15424.19|15544.19|15424.19|15542.48|15422.48|10
1650411920000|2022-04-19 23:45:20|15544.94|15424.94|15546.9|15426.9|15546.97|15426.97|15544.94|15424.94|10
1650411930000|2022-04-19 23:45:30|15547.17|15427.17|15547.02|15427.02|15547.26|15427.26|15546.94|15426.94|10
1650411940000|2022-04-19 23:45:40|15547.23|15427.23|15547.47|15427.47|15547.47|15427.47|15546.77|15426.77|10
1650411950000|2022-04-19 23:45:50|15547.44|15427.44|15547.43|15427.43|15547.76|15427.76|15547.25|15427.25|10
1650411960000|2022-04-19 23:46:00|15547.48|15427.48|15548.82|15428.82|15548.82|15428.82|15547.46|15427.46|10
1650411970000|2022-04-19 23:46:10|15548.91|15428.91|15546.32|15426.32|15548.95|15428.95|15546.32|15426.32|10
1650411980000|2022-04-19 23:46:20|15546.48|15426.48|15545.38|15425.38|15546.48|15426.48|15545.38|15425.38|10
1650411990000|2022-04-19 23:46:30|15545.39|15425.39|15543.33|15423.33|15545.39|15425.39|15543.33|15423.33|10
1650412000000|2022-04-19 23:46:40|15542.54|15422.54|15537.34|15417.34|15542.54|15422.54|15537.34|15417.34|10
1650412010000|2022-04-19 23:46:50|15537.44|15417.44|15536.92|15416.92|15537.49|15417.49|15536.28|15416.28|9
1650412020000|2022-04-19 23:47:00|15537|15417|15536.92|15416.92|15537.3|15417.3|15536.92|15416.92|9
1650412030000|2022-04-19 23:47:10|15536.87|15416.87|15535.63|15415.63|15536.96|15416.96|15535.63|15415.63|10
1650412040000|2022-04-19 23:47:20|15534.26|15414.26|15533.35|15413.35|15534.26|15414.26|15533.19|15413.19|9
1650412050000|2022-04-19 23:47:30|15533.05|15413.05|15532.79|15412.79|15533.28|15413.28|15532.79|15412.79|10
1650412060000|2022-04-19 23:47:40|15532.72|15412.72|15531.48|15411.48|15532.72|15412.72|15531.36|15411.36|8
1650412070000|2022-04-19 23:47:50|15531.22|15411.22|15531.95|15411.95|15531.95|15411.95|15531.2|15411.2|8
1650412080000|2022-04-19 23:48:00|15532.12|15412.12|15533.15|15413.15|15533.25|15413.25|15532|15412|8
1650412090000|2022-04-19 23:48:10|15533.48|15413.48|15539.11|15419.11|15539.11|15419.11|15533.48|15413.48|10
1650412100000|2022-04-19 23:48:20|15539.52|15419.52|15542.93|15422.93|15542.93|15422.93|15539.52|15419.52|10
1650412110000|2022-04-19 23:48:30|15543.14|15423.14|15543.15|15423.15|15543.24|15423.24|15542.84|15422.84|10
1650412120000|2022-04-19 23:48:40|15543.12|15423.12|15542.22|15422.22|15543.31|15423.31|15542.22|15422.22|9
1650412130000|2022-04-19 23:48:50|15542.29|15422.29|15542.2|15422.2|15542.95|15422.95|15542.2|15422.2|10
1650412140000|2022-04-19 23:49:00|15542.24|15422.24|15542.21|15422.21|15542.67|15422.67|15542.21|15422.21|10
1650412150000|2022-04-19 23:49:10|15542.31|15422.31|15542.99|15422.99|15542.99|15422.99|15542.06|15422.06|10
1650412160000|2022-04-19 23:49:20|15542.91|15422.91|15543.89|15423.89|15543.89|15423.89|15542.91|15422.91|10
1650412170000|2022-04-19 23:49:30|15543.93|15423.93|15543.81|15423.81|15544.6|15424.6|15543.81|15423.81|9
1650412180000|2022-04-19 23:49:40|15543.62|15423.62|15544.26|15424.26|15544.35|15424.35|15543.57|15423.57|10
1650412190000|2022-04-19 23:49:50|15544.38|15424.38|15545.17|15425.17|15545.27|15425.27|15544.38|15424.38|10
1650412200000|2022-04-19 23:50:00|15545.23|15425.23|15546.51|15426.51|15546.51|15426.51|15545.12|15425.12|9
1650412210000|2022-04-19 23:50:10|15546.21|15426.21|15545.48|15425.48|15546.8|15426.8|15545.48|15425.48|10
1650412220000|2022-04-19 23:50:20|15545.44|15425.44|15544.36|15424.36|15545.44|15425.44|15544.36|15424.36|8
1650412230000|2022-04-19 23:50:30|15544.3|15424.3|15542.5|15422.5|15544.3|15424.3|15542.46|15422.46|9
1650412240000|2022-04-19 23:50:40|15542.51|15422.51|15541.85|15421.85|15542.61|15422.61|15541.62|15421.62|10
1650412250000|2022-04-19 23:50:50|15541.53|15421.53|15543.07|15423.07|15543.07|15423.07|15541.14|15421.14|10
1650412260000|2022-04-19 23:51:00|15542.93|15422.93|15543.41|15423.41|15543.49|15423.49|15542.82|15422.82|10
1650412270000|2022-04-19 23:51:10|15543.21|15423.21|15543.27|15423.27|15543.27|15423.27|15542.79|15422.79|10
1650412280000|2022-04-19 23:51:20|15543.04|15423.04|15543.6|15423.6|15543.7|15423.7|15543.04|15423.04|10
1650412290000|2022-04-19 23:51:30|15543.56|15423.56|15543.7|15423.7|15543.96|15423.96|15543.56|15423.56|10
1650412300000|2022-04-19 23:51:40|15543.84|15423.84|15544.61|15424.61|15544.61|15424.61|15543.84|15423.84|9
1650412310000|2022-04-19 23:51:50|15544.74|15424.74|15545.85|15425.85|15545.85|15425.85|15544.74|15424.74|10
1650412320000|2022-04-19 23:52:00|15545.76|15425.76|15546.89|15426.89|15546.89|15426.89|15545.76|15425.76|9
1650412330000|2022-04-19 23:52:10|15546.69|15426.69|15549.41|15429.41|15549.41|15429.41|15546.62|15426.62|9
1650412340000|2022-04-19 23:52:20|15549.75|15429.75|15552.99|15432.99|15552.99|15432.99|15549.75|15429.75|10
1650412350000|2022-04-19 23:52:30|15552.61|15432.61|15551.99|15431.99|15552.61|15432.61|15551.99|15431.99|10
1650412360000|2022-04-19 23:52:40|15551.92|15431.92|15551.64|15431.64|15551.97|15431.97|15551.46|15431.46|9
1650412370000|2022-04-19 23:52:50|15551.94|15431.94|15552.9|15432.9|15552.91|15432.91|15550.42|15430.42|10
1650412380000|2022-04-19 23:53:00|15553.14|15433.14|15553.48|15433.48|15553.87|15433.87|15553.14|15433.14|9
1650412390000|2022-04-19 23:53:10|15553.44|15433.44|15552.53|15432.53|15553.44|15433.44|15552.25|15432.25|10
1650412400000|2022-04-19 23:53:20|15552.42|15432.42|15551.78|15431.78|15552.46|15432.46|15551.66|15431.66|10
1650412410000|2022-04-19 23:53:30|15551.76|15431.76|15549.34|15429.34|15551.76|15431.76|15549.34|15429.34|9
1650412420000|2022-04-19 23:53:40|15549.48|15429.48|15548.08|15428.08|15549.48|15429.48|15547.97|15427.97|9
1650412430000|2022-04-19 23:53:50|15548.44|15428.44|15547.64|15427.64|15548.44|15428.44|15547.53|15427.53|10
1650412440000|2022-04-19 23:54:00|15548.13|15428.13|15548.63|15428.63|15548.78|15428.78|15548.13|15428.13|10
1650412450000|2022-04-19 23:54:10|15548.76|15428.76|15548.13|15428.13|15548.92|15428.92|15548.13|15428.13|10
1650412460000|2022-04-19 23:54:20|15548.18|15428.18|15547.83|15427.83|15548.18|15428.18|15547.73|15427.73|7
1650412470000|2022-04-19 23:54:30|15547.8|15427.8|15548.04|15428.04|15548.09|15428.09|15547.8|15427.8|7
1650412480000|2022-04-19 23:54:40|15548.13|15428.13|15548.97|15428.97|15548.97|15428.97|15547.96|15427.96|8
1650412490000|2022-04-19 23:54:50|15549.2|15429.2|15549.89|15429.89|15549.89|15429.89|15549.2|15429.2|9
1650412500000|2022-04-19 23:55:00|15550.02|15430.02|15550.02|15430.02|15550.2|15430.2|15549.96|15429.96|9
1650412510000|2022-04-19 23:55:10|15550.13|15430.13|15551.07|15431.07|15551.07|15431.07|15550.02|15430.02|10
1650412520000|2022-04-19 23:55:20|15551.16|15431.16|15550.8|15430.8|15551.53|15431.53|15550.8|15430.8|10
1650412530000|2022-04-19 23:55:30|15551.04|15431.04|15552.09|15432.09|15552.09|15432.09|15551|15431|10
1650412540000|2022-04-19 23:55:40|15552.21|15432.21|15552.52|15432.52|15552.52|15432.52|15552.08|15432.08|9
1650412550000|2022-04-19 23:55:50|15552.47|15432.47|15552.89|15432.89|15552.89|15432.89|15552.47|15432.47|8
1650412560000|2022-04-19 23:56:00|15552.94|15432.94|15552.74|15432.74|15553.17|15433.17|15552.74|15432.74|10
1650412570000|2022-04-19 23:56:10|15552.86|15432.86|15553.04|15433.04|15553.2|15433.2|15552.59|15432.59|9
1650412580000|2022-04-19 23:56:20|15553.08|15433.08|15551.5|15431.5|15553.22|15433.22|15551.5|15431.5|10
1650412590000|2022-04-19 23:56:30|15551.46|15431.46|15550.99|15430.99|15551.52|15431.52|15550.93|15430.93|9
1650412600000|2022-04-19 23:56:40|15551.06|15431.06|15550.9|15430.9|15551.21|15431.21|15550.9|15430.9|6
1650412610000|2022-04-19 23:56:50|15550.83|15430.83|15550.12|15430.12|15550.87|15430.87|15550.12|15430.12|8
1650412620000|2022-04-19 23:57:00|15550.15|15430.15|15548.48|15428.48|15550.25|15430.25|15548.48|15428.48|10
1650412630000|2022-04-19 23:57:10|15547.71|15427.71|15544.81|15424.81|15547.71|15427.71|15544.81|15424.81|9
1650412640000|2022-04-19 23:57:20|15544.66|15424.66|15544.62|15424.62|15545.07|15425.07|15544.62|15424.62|10
1650412650000|2022-04-19 23:57:30|15544.78|15424.78|15543.82|15423.82|15545|15425|15543.82|15423.82|10
1650412660000|2022-04-19 23:57:40|15543.74|15423.74|15542.02|15422.02|15543.74|15423.74|15541.74|15421.74|9
1650412670000|2022-04-19 23:57:50|15542.73|15422.73|15544.06|15424.06|15544.06|15424.06|15542.7|15422.7|9
1650412680000|2022-04-19 23:58:00|15544.11|15424.11|15544.05|15424.05|15544.14|15424.14|15543.85|15423.85|10
1650412690000|2022-04-19 23:58:10|15544.12|15424.12|15544.68|15424.68|15544.68|15424.68|15543.9|15423.9|9
1650412700000|2022-04-19 23:58:20|15544.74|15424.74|15545.65|15425.65|15545.77|15425.77|15544.74|15424.74|10
1650412710000|2022-04-19 23:58:30|15545.87|15425.87|15545.5|15425.5|15545.87|15425.87|15545.48|15425.48|9
1650412720000|2022-04-19 23:58:40|15545.23|15425.23|15545.49|15425.49|15545.64|15425.64|15545.23|15425.23|10
1650412730000|2022-04-19 23:58:50|15545.51|15425.51|15545.12|15425.12|15545.51|15425.51|15545.01|15425.01|8
1650412740000|2022-04-19 23:59:00|15545.32|15425.32|15544.96|15424.96|15545.41|15425.41|15544.96|15424.96|8
1650412750000|2022-04-19 23:59:10|15545.06|15425.06|15544.68|15424.68|15545.07|15425.07|15544.68|15424.68|8
1650412760000|2022-04-19 23:59:20|15544.38|15424.38|15543.36|15423.36|15544.38|15424.38|15543.29|15423.29|9
1650412770000|2022-04-19 23:59:30|15543.39|15423.39|15543.16|15423.16|15544.38|15424.38|15543.12|15423.12|9
1650412780000|2022-04-19 23:59:40|15543.32|15423.32|15542.86|15422.86|15543.32|15423.32|15542.68|15422.68|10
1650412790000|2022-04-19 23:59:50|15542.95|15422.95|15542.81|15422.81|15543.08|15423.08|15542.79|15422.79|9
1650412800000|2022-04-20 00:00:00|15542.69|15422.69|15542.85|15422.85|15543.13|15423.13|15542.34|15422.34|10
1650412810000|2022-04-20 00:00:10|15542.59|15422.59|15537.31|15417.31|15542.59|15422.59|15537.31|15417.31|10
1650412820000|2022-04-20 00:00:20|15537.94|15417.94|15533.93|15413.93|15537.95|15417.95|15533.93|15413.93|9
1650412830000|2022-04-20 00:00:30|15533.09|15413.09|15530.04|15410.04|15533.41|15413.41|15530.04|15410.04|10
1650412840000|2022-04-20 00:00:40|15530.06|15410.06|15528.65|15408.65|15530.24|15410.24|15528.61|15408.61|10
1650412850000|2022-04-20 00:00:50|15528.3|15408.3|15527.36|15407.36|15528.3|15408.3|15527.36|15407.36|10
1650412860000|2022-04-20 00:01:00|15527.29|15407.29|15526.85|15406.85|15527.66|15407.66|15526.85|15406.85|10
1650412870000|2022-04-20 00:01:10|15526.71|15406.71|15527.65|15407.65|15527.65|15407.65|15526.43|15406.43|10
1650412880000|2022-04-20 00:01:20|15527.3|15407.3|15525.3|15405.3|15527.3|15407.3|15525.27|15405.27|10
1650412890000|2022-04-20 00:01:30|15525.92|15405.92|15526.81|15406.81|15526.89|15406.89|15525.7|15405.7|10
1650412900000|2022-04-20 00:01:40|15525.93|15405.93|15524.48|15404.48|15526.05|15406.05|15524.48|15404.48|10
1650412910000|2022-04-20 00:01:50|15523.98|15403.98|15524.63|15404.63|15524.96|15404.96|15523.91|15403.91|9
1650412920000|2022-04-20 00:02:00|15524.59|15404.59|15522.94|15402.94|15524.59|15404.59|15522.94|15402.94|10
1650412930000|2022-04-20 00:02:10|15522.61|15402.61|15519.03|15399.03|15522.83|15402.83|15519.03|15399.03|10
1650412940000|2022-04-20 00:02:20|15518.84|15398.84|15518.85|15398.85|15519.16|15399.16|15518.3|15398.3|10
1650412950000|2022-04-20 00:02:30|15518.5|15398.5|15517.82|15397.82|15518.78|15398.78|15517.72|15397.72|10
1650412960000|2022-04-20 00:02:40|15517.31|15397.31|15514.67|15394.67|15517.31|15397.31|15514.67|15394.67|10
1650412970000|2022-04-20 00:02:50|15514.56|15394.56|15509.68|15389.68|15514.56|15394.56|15509.68|15389.68|10
1650412980000|2022-04-20 00:03:00|15509.1|15389.1|15508.71|15388.71|15509.1|15389.1|15507.61|15387.61|10
1650412990000|2022-04-20 00:03:10|15509.01|15389.01|15509.67|15389.67|15510.63|15390.63|15508.92|15388.92|10
1650413000000|2022-04-20 00:03:20|15510.62|15390.62|15511.04|15391.04|15511.04|15391.04|15510.01|15390.01|10
1650413010000|2022-04-20 00:03:30|15511.09|15391.09|15511.27|15391.27|15511.75|15391.75|15511.09|15391.09|10
1650413020000|2022-04-20 00:03:40|15511.38|15391.38|15510.67|15390.67|15511.66|15391.66|15510.67|15390.67|10
1650413030000|2022-04-20 00:03:50|15510.9|15390.9|15510.03|15390.03|15511.13|15391.13|15509.33|15389.33|10
1650413040000|2022-04-20 00:04:00|15510.01|15390.01|15508.16|15388.16|15510.01|15390.01|15508.09|15388.09|10
1650413050000|2022-04-20 00:04:10|15507.88|15387.88|15506.13|15386.13|15507.88|15387.88|15505.53|15385.53|10
1650413060000|2022-04-20 00:04:20|15506.12|15386.12|15505.3|15385.3|15506.13|15386.13|15505.28|15385.28|10
1650413070000|2022-04-20 00:04:30|15504.46|15384.46|15504.77|15384.77|15504.77|15384.77|15504.24|15384.24|10
1650413080000|2022-04-20 00:04:40|15505.63|15385.63|15504.1|15384.1|15505.63|15385.63|15504.1|15384.1|10
1650413090000|2022-04-20 00:04:50|15504.35|15384.35|15505.65|15385.65|15505.65|15385.65|15504.35|15384.35|10
1650413100000|2022-04-20 00:05:00|15505.81|15385.81|15505.1|15385.1|15505.95|15385.95|15505.1|15385.1|10
1650413110000|2022-04-20 00:05:10|15504.88|15384.88|15502.48|15382.48|15504.88|15384.88|15502.48|15382.48|10
1650413120000|2022-04-20 00:05:20|15502.41|15382.41|15505.36|15385.36|15505.36|15385.36|15502.41|15382.41|10
1650413130000|2022-04-20 00:05:30|15506|15386|15509.7|15389.7|15510.28|15390.28|15506|15386|10
1650413140000|2022-04-20 00:05:40|15509.59|15389.59|15510.02|15390.02|15510.17|15390.17|15509.59|15389.59|9
1650413150000|2022-04-20 00:05:50|15510.67|15390.67|15510.73|15390.73|15510.91|15390.91|15510.38|15390.38|10
1650413160000|2022-04-20 00:06:00|15511.17|15391.17|15512.48|15392.48|15512.48|15392.48|15510.72|15390.72|10
1650413170000|2022-04-20 00:06:10|15513.18|15393.18|15513.84|15393.84|15514.35|15394.35|15513.18|15393.18|10
1650413180000|2022-04-20 00:06:20|15513.73|15393.73|15513.89|15393.89|15514.11|15394.11|15513.57|15393.57|9
1650413190000|2022-04-20 00:06:30|15513.68|15393.68|15512.8|15392.8|15513.73|15393.73|15512.8|15392.8|10
1650413200000|2022-04-20 00:06:40|15512.85|15392.85|15512.69|15392.69|15512.95|15392.95|15512.69|15392.69|9
1650413210000|2022-04-20 00:06:50|15512.4|15392.4|15512.2|15392.2|15512.4|15392.4|15512.13|15392.13|9
1650413220000|2022-04-20 00:07:00|15512.41|15392.41|15510.87|15390.87|15512.55|15392.55|15510.74|15390.74|9
1650413230000|2022-04-20 00:07:10|15511.11|15391.11|15510.75|15390.75|15511.11|15391.11|15510.42|15390.42|9
1650413240000|2022-04-20 00:07:20|15510.98|15390.98|15512.89|15392.89|15512.89|15392.89|15510.44|15390.44|10
1650413250000|2022-04-20 00:07:30|15513.2|15393.2|15515.3|15395.3|15515.53|15395.53|15513.2|15393.2|10
1650413260000|2022-04-20 00:07:40|15515.35|15395.35|15514.31|15394.31|15515.35|15395.35|15514.31|15394.31|9
1650413270000|2022-04-20 00:07:50|15514.65|15394.65|15514.37|15394.37|15514.65|15394.65|15514.1|15394.1|10
1650413280000|2022-04-20 00:08:00|15514.64|15394.64|15515.17|15395.17|15515.17|15395.17|15514.22|15394.22|10
1650413290000|2022-04-20 00:08:10|15515.07|15395.07|15515.48|15395.48|15515.48|15395.48|15514.69|15394.69|10
1650413300000|2022-04-20 00:08:20|15515.2|15395.2|15515.19|15395.19|15515.48|15395.48|15515.19|15395.19|9
1650413310000|2022-04-20 00:08:30|15515.28|15395.28|15518.93|15398.93|15518.93|15398.93|15515.28|15395.28|10
1650413320000|2022-04-20 00:08:40|15518.99|15398.99|15519.61|15399.61|15519.68|15399.68|15518.99|15398.99|8
1650413330000|2022-04-20 00:08:50|15519.64|15399.64|15519.87|15399.87|15520.13|15400.13|15519.64|15399.64|10
1650413340000|2022-04-20 00:09:00|15520.09|15400.09|15520.93|15400.93|15520.93|15400.93|15519.95|15399.95|10
1650413350000|2022-04-20 00:09:10|15521.14|15401.14|15521.45|15401.45|15521.45|15401.45|15521|15401|8
1650413360000|2022-04-20 00:09:20|15521.3|15401.3|15521.4|15401.4|15521.41|15401.41|15521.2|15401.2|10
1650413370000|2022-04-20 00:09:30|15521.63|15401.63|15522.55|15402.55|15522.55|15402.55|15521.63|15401.63|8
1650413380000|2022-04-20 00:09:40|15522.85|15402.85|15522.79|15402.79|15522.88|15402.88|15522.46|15402.46|8
1650413390000|2022-04-20 00:09:50|15522.78|15402.78|15523.63|15403.63|15523.77|15403.77|15522.78|15402.78|10
1650413400000|2022-04-20 00:10:00|15523.42|15403.42|15525.41|15405.41|15525.41|15405.41|15523.4|15403.4|9
1650413410000|2022-04-20 00:10:10|15525.65|15405.65|15530.6|15410.6|15530.6|15410.6|15525.29|15405.29|10
1650413420000|2022-04-20 00:10:20|15530.61|15410.61|15531.94|15411.94|15531.94|15411.94|15530.57|15410.57|8
1650413430000|2022-04-20 00:10:30|15531.98|15411.98|15534.43|15414.43|15534.43|15414.43|15531.98|15411.98|10
1650413440000|2022-04-20 00:10:40|15534.4|15414.4|15533.66|15413.66|15534.4|15414.4|15533.47|15413.47|10
1650413450000|2022-04-20 00:10:50|15535.29|15415.29|15537.01|15417.01|15537.01|15417.01|15535.29|15415.29|10
1650413460000|2022-04-20 00:11:00|15537|15417|15538.69|15418.69|15538.74|15418.74|15537|15417|10
1650413470000|2022-04-20 00:11:10|15538.68|15418.68|15537.92|15417.92|15538.8|15418.8|15537.59|15417.59|7
1650413480000|2022-04-20 00:11:20|15538.69|15418.69|15539.27|15419.27|15539.41|15419.41|15538.69|15418.69|9
1650413490000|2022-04-20 00:11:30|15539.36|15419.36|15538.44|15418.44|15539.37|15419.37|15538.44|15418.44|10
1650413500000|2022-04-20 00:11:40|15538.58|15418.58|15539.5|15419.5|15539.79|15419.79|15538.48|15418.48|10
1650413510000|2022-04-20 00:11:50|15541.12|15421.12|15544.65|15424.65|15544.65|15424.65|15541.12|15421.12|9
1650413520000|2022-04-20 00:12:00|15544.69|15424.69|15546.89|15426.89|15547.53|15427.53|15544.69|15424.69|10
1650413530000|2022-04-20 00:12:10|15547.43|15427.43|15548.39|15428.39|15548.89|15428.89|15547.43|15427.43|10
1650413540000|2022-04-20 00:12:20|15548.3|15428.3|15547.98|15427.98|15549.25|15429.25|15547.98|15427.98|10
1650413550000|2022-04-20 00:12:30|15548.22|15428.22|15548.6|15428.6|15548.85|15428.85|15548.14|15428.14|10
1650413560000|2022-04-20 00:12:40|15547.87|15427.87|15547.81|15427.81|15548.17|15428.17|15547.14|15427.14|10
1650413570000|2022-04-20 00:12:50|15546.73|15426.73|15546.78|15426.78|15547.4|15427.4|15546.73|15426.73|9
1650413580000|2022-04-20 00:13:00|15546.77|15426.77|15548.86|15428.86|15549.12|15429.12|15546.77|15426.77|10
1650413590000|2022-04-20 00:13:10|15549.85|15429.85|15551.4|15431.4|15551.4|15431.4|15549.85|15429.85|10
1650413600000|2022-04-20 00:13:20|15551.51|15431.51|15552.43|15432.43|15552.43|15432.43|15551.51|15431.51|9
1650413610000|2022-04-20 00:13:30|15552.1|15432.1|15551.82|15431.82|15552.62|15432.62|15551.76|15431.76|10
1650413620000|2022-04-20 00:13:40|15551.92|15431.92|15552.51|15432.51|15552.51|15432.51|15551.92|15431.92|10
1650413630000|2022-04-20 00:13:50|15552.41|15432.41|15554.05|15434.05|15554.43|15434.43|15552.33|15432.33|10
1650413640000|2022-04-20 00:14:00|15554.42|15434.42|15556.94|15436.94|15556.98|15436.98|15554.42|15434.42|10
1650413650000|2022-04-20 00:14:10|15557.12|15437.12|15557.73|15437.73|15557.73|15437.73|15556.74|15436.74|9
1650413660000|2022-04-20 00:14:20|15557.71|15437.71|15559.1|15439.1|15559.1|15439.1|15557.58|15437.58|10
1650413670000|2022-04-20 00:14:30|15559.3|15439.3|15560.43|15440.43|15560.43|15440.43|15559.3|15439.3|9
1650413680000|2022-04-20 00:14:40|15560.3|15440.3|15560.51|15440.51|15560.65|15440.65|15560.05|15440.05|10
1650413690000|2022-04-20 00:14:50|15559.94|15439.94|15559.07|15439.07|15560.47|15440.47|15558.83|15438.83|10
1650413700000|2022-04-20 00:15:00|15558.09|15438.09|15558.21|15438.21|15558.37|15438.37|15557.72|15437.72|10
1650413710000|2022-04-20 00:15:10|15557.59|15437.59|15557.41|15437.41|15559.14|15439.14|15557.37|15437.37|10
1650413720000|2022-04-20 00:15:20|15557.61|15437.61|15554.47|15434.47|15557.61|15437.61|15554.47|15434.47|10
1650413730000|2022-04-20 00:15:30|15554.44|15434.44|15554.94|15434.94|15554.94|15434.94|15554.35|15434.35|10
1650413740000|2022-04-20 00:15:40|15554.91|15434.91|15554.08|15434.08|15554.91|15434.91|15553.36|15433.36|10
1650413750000|2022-04-20 00:15:50|15553.53|15433.53|15552.5|15432.5|15553.53|15433.53|15552.06|15432.06|10
1650413760000|2022-04-20 00:16:00|15552.59|15432.59|15554.38|15434.38|15554.38|15434.38|15551.98|15431.98|10
1650413770000|2022-04-20 00:16:10|15553.89|15433.89|15554.84|15434.84|15554.84|15434.84|15553.89|15433.89|10
1650413780000|2022-04-20 00:16:20|15555.41|15435.41|15557.13|15437.13|15557.13|15437.13|15555.41|15435.41|10
1650413790000|2022-04-20 00:16:30|15557.45|15437.45|15556.89|15436.89|15557.64|15437.64|15556.75|15436.75|10
1650413800000|2022-04-20 00:16:40|15557.1|15437.1|15555.54|15435.54|15557.1|15437.1|15555.54|15435.54|10
1650413810000|2022-04-20 00:16:50|15555.6|15435.6|15555.05|15435.05|15555.66|15435.66|15555.05|15435.05|10
1650413820000|2022-04-20 00:17:00|15555.15|15435.15|15554.5|15434.5|15555.53|15435.53|15554.5|15434.5|10
1650413830000|2022-04-20 00:17:10|15554.27|15434.27|15553.39|15433.39|15554.53|15434.53|15553.39|15433.39|10
1650413840000|2022-04-20 00:17:20|15553.23|15433.23|15550.39|15430.39|15553.23|15433.23|15550.39|15430.39|10
1650413850000|2022-04-20 00:17:30|15550.44|15430.44|15549.62|15429.62|15550.73|15430.73|15549.62|15429.62|9
1650413860000|2022-04-20 00:17:40|15549.07|15429.07|15548.28|15428.28|15549.43|15429.43|15548.17|15428.17|10
1650413870000|2022-04-20 00:17:50|15548.31|15428.31|15547.54|15427.54|15548.38|15428.38|15547.54|15427.54|9
1650413880000|2022-04-20 00:18:00|15547.39|15427.39|15547.01|15427.01|15547.39|15427.39|15546.99|15426.99|6
1650413890000|2022-04-20 00:18:10|15546.89|15426.89|15547.82|15427.82|15547.82|15427.82|15546.31|15426.31|9
1650413900000|2022-04-20 00:18:20|15547.84|15427.84|15548.75|15428.75|15548.81|15428.81|15547.84|15427.84|10
1650413910000|2022-04-20 00:18:30|15548.73|15428.73|15548.35|15428.35|15549.05|15429.05|15548.33|15428.33|9
1650413920000|2022-04-20 00:18:40|15548.4|15428.4|15546.68|15426.68|15548.4|15428.4|15546.68|15426.68|10
1650413930000|2022-04-20 00:18:50|15546.73|15426.73|15544.87|15424.87|15546.73|15426.73|15544.87|15424.87|8
1650413940000|2022-04-20 00:19:00|15544.66|15424.66|15544.98|15424.98|15545.13|15425.13|15544.21|15424.21|10
1650413950000|2022-04-20 00:19:10|15545.08|15425.08|15546.76|15426.76|15546.88|15426.88|15545.08|15425.08|10
1650413960000|2022-04-20 00:19:20|15547.19|15427.19|15546.9|15426.9|15547.19|15427.19|15546.9|15426.9|9
1650413970000|2022-04-20 00:19:30|15546.71|15426.71|15545.4|15425.4|15546.72|15426.72|15545.4|15425.4|10
1650413980000|2022-04-20 00:19:40|15544.92|15424.92|15544.06|15424.06|15545.48|15425.48|15544.06|15424.06|10
1650413990000|2022-04-20 00:19:50|15543.93|15423.93|15542.53|15422.53|15544.11|15424.11|15542.53|15422.53|10
1650414000000|2022-04-20 00:20:00|15542.48|15422.48|15541.94|15421.94|15542.48|15422.48|15541.64|15421.64|9
1650414010000|2022-04-20 00:20:10|15541.7|15421.7|15538.86|15418.86|15541.7|15421.7|15538.86|15418.86|10
1650414020000|2022-04-20 00:20:20|15538.3|15418.3|15537.02|15417.02|15538.3|15418.3|15537.02|15417.02|9
1650414030000|2022-04-20 00:20:30|15537.15|15417.15|15532.76|15412.76|15537.15|15417.15|15532.76|15412.76|10
1650414040000|2022-04-20 00:20:40|15532.39|15412.39|15529.87|15409.87|15532.53|15412.53|15529.87|15409.87|10
1650414050000|2022-04-20 00:20:50|15529.54|15409.54|15526.15|15406.15|15529.54|15409.54|15526.15|15406.15|10
1650414060000|2022-04-20 00:21:00|15525.57|15405.57|15522.99|15402.99|15525.84|15405.84|15522.99|15402.99|9
1650414070000|2022-04-20 00:21:10|15522.39|15402.39|15516.86|15396.86|15522.5|15402.5|15516.86|15396.86|10
1650414080000|2022-04-20 00:21:20|15517.05|15397.05|15514.41|15394.41|15517.05|15397.05|15513.83|15393.83|10
1650414090000|2022-04-20 00:21:30|15512.88|15392.88|15513.69|15393.69|15513.74|15393.74|15512.63|15392.63|10
1650414100000|2022-04-20 00:21:40|15513.23|15393.23|15513.47|15393.47|15513.95|15393.95|15513.13|15393.13|10
1650414110000|2022-04-20 00:21:50|15513.88|15393.88|15510.73|15390.73|15513.88|15393.88|15510.73|15390.73|10
1650414120000|2022-04-20 00:22:00|15509.81|15389.81|15506.32|15386.32|15509.81|15389.81|15506.32|15386.32|10
1650414130000|2022-04-20 00:22:10|15505.83|15385.83|15497.15|15377.15|15505.83|15385.83|15497.15|15377.15|10
1650414140000|2022-04-20 00:22:20|15495.26|15375.26|15489.27|15369.27|15496.48|15376.48|15489.27|15369.27|10
1650414150000|2022-04-20 00:22:30|15488.78|15368.78|15489.36|15369.36|15489.63|15369.63|15488.74|15368.74|10
1650414160000|2022-04-20 00:22:40|15490.19|15370.19|15490.18|15370.18|15490.87|15370.87|15490.07|15370.07|10
1650414170000|2022-04-20 00:22:50|15490.1|15370.1|15485.15|15365.15|15490.1|15370.1|15485.08|15365.08|10
1650414180000|2022-04-20 00:23:00|15485.37|15365.37|15479.96|15359.96|15485.5|15365.5|15479.96|15359.96|10
1650414190000|2022-04-20 00:23:10|15479.22|15359.22|15477.81|15357.81|15479.22|15359.22|15477.81|15357.81|10
1650414200000|2022-04-20 00:23:20|15477.77|15357.77|15467.78|15347.78|15477.77|15357.77|15467.78|15347.78|10
1650414210000|2022-04-20 00:23:30|15466.65|15346.65|15459.53|15339.53|15466.65|15346.65|15459.53|15339.53|10
1650414220000|2022-04-20 00:23:40|15458.55|15338.55|15454.16|15334.16|15459.25|15339.25|15454.16|15334.16|10
1650414230000|2022-04-20 00:23:50|15452.76|15332.76|15449.62|15329.62|15453.29|15333.29|15449.4|15329.4|10
1650414240000|2022-04-20 00:24:00|15449.82|15329.82|15452.89|15332.89|15452.89|15332.89|15449.82|15329.82|10
1650414250000|2022-04-20 00:24:10|15453.21|15333.21|15458.95|15338.95|15458.95|15338.95|15453.21|15333.21|10
1650414260000|2022-04-20 00:24:20|15458.85|15338.85|15462.68|15342.68|15462.68|15342.68|15458.85|15338.85|10
1650414270000|2022-04-20 00:24:30|15462.3|15342.3|15461.41|15341.41|15462.36|15342.36|15461.05|15341.05|10
1650414280000|2022-04-20 00:24:40|15461.83|15341.83|15462.73|15342.73|15462.73|15342.73|15461.4|15341.4|10
1650414290000|2022-04-20 00:24:50|15462.94|15342.94|15464.15|15344.15|15464.15|15344.15|15462.94|15342.94|10
1650414300000|2022-04-20 00:25:00|15464.07|15344.07|15462.59|15342.59|15464.64|15344.64|15462.59|15342.59|10
1650414310000|2022-04-20 00:25:10|15461.71|15341.71|15461.15|15341.15|15462.05|15342.05|15460.68|15340.68|10
1650414320000|2022-04-20 00:25:20|15460.35|15340.35|15457.13|15337.13|15460.35|15340.35|15457.13|15337.13|10
1650414330000|2022-04-20 00:25:30|15456.79|15336.79|15450.05|15330.05|15456.79|15336.79|15449.47|15329.47|10
1650414340000|2022-04-20 00:25:40|15448.54|15328.54|15436.79|15316.79|15449.2|15329.2|15436.79|15316.79|10
1650414350000|2022-04-20 00:25:50|15435.28|15315.28|15413.07|15293.07|15435.28|15315.28|15413.07|15293.07|10
1650414360000|2022-04-20 00:26:00|15409.68|15289.68|15408.55|15288.55|15409.68|15289.68|15407.82|15287.82|10
1650414370000|2022-04-20 00:26:10|15408.37|15288.37|15409.47|15289.47|15411.25|15291.25|15408.37|15288.37|10
1650414380000|2022-04-20 00:26:20|15409.67|15289.67|15406.69|15286.69|15409.67|15289.67|15406.6|15286.6|10
1650414390000|2022-04-20 00:26:30|15406.31|15286.31|15400.97|15280.97|15406.31|15286.31|15400.97|15280.97|10
1650414400000|2022-04-20 00:26:40|15401.31|15281.31|15397.16|15277.16|15401.31|15281.31|15397.16|15277.16|10
1650414410000|2022-04-20 00:26:50|15396.66|15276.66|15390.89|15270.89|15396.66|15276.66|15390.89|15270.89|10
1650414420000|2022-04-20 00:27:00|15390.64|15270.64|15387.97|15267.97|15390.64|15270.64|15387.97|15267.97|10
1650414430000|2022-04-20 00:27:10|15387.81|15267.81|15388.14|15268.14|15388.95|15268.95|15387.81|15267.81|10
1650414440000|2022-04-20 00:27:20|15388.93|15268.93|15390.89|15270.89|15390.96|15270.96|15388.93|15268.93|10
1650414450000|2022-04-20 00:27:30|15390.67|15270.67|15393.33|15273.33|15393.33|15273.33|15390.67|15270.67|9
1650414460000|2022-04-20 00:27:40|15393.79|15273.79|15394.69|15274.69|15394.69|15274.69|15393.79|15273.79|10
1650414470000|2022-04-20 00:27:50|15394.94|15274.94|15395.51|15275.51|15395.51|15275.51|15394.92|15274.92|9
1650414480000|2022-04-20 00:28:00|15396.04|15276.04|15398.25|15278.25|15398.25|15278.25|15395.74|15275.74|10
1650414490000|2022-04-20 00:28:10|15398.38|15278.38|15403.03|15283.03|15403.03|15283.03|15398.38|15278.38|10
1650414500000|2022-04-20 00:28:20|15403.67|15283.67|15405.09|15285.09|15405.13|15285.13|15403.67|15283.67|9
1650414510000|2022-04-20 00:28:30|15405.22|15285.22|15405.4|15285.4|15405.63|15285.63|15404.45|15284.45|10
1650414520000|2022-04-20 00:28:40|15405.46|15285.46|15404.2|15284.2|15405.57|15285.57|15404.04|15284.04|10
1650414530000|2022-04-20 00:28:50|15404.57|15284.57|15400.76|15280.76|15404.57|15284.57|15400.53|15280.53|10
1650414540000|2022-04-20 00:29:00|15400.1|15280.1|15398.55|15278.55|15400.32|15280.32|15398|15278|9
1650414550000|2022-04-20 00:29:10|15398.66|15278.66|15390.9|15270.9|15398.66|15278.66|15390.9|15270.9|10
1650414560000|2022-04-20 00:29:20|15390.43|15270.43|15389.27|15269.27|15390.49|15270.49|15389.27|15269.27|10
1650414570000|2022-04-20 00:29:30|15389.49|15269.49|15389.01|15269.01|15389.49|15269.49|15388.58|15268.58|10
1650414580000|2022-04-20 00:29:40|15388.81|15268.81|15387.67|15267.67|15389|15269|15387.67|15267.67|10
1650414590000|2022-04-20 00:29:50|15388.31|15268.31|15387.68|15267.68|15388.5|15268.5|15387.68|15267.68|7
1650414600000|2022-04-20 00:30:00|15387.61|15267.61|15388.75|15268.75|15388.75|15268.75|15387.61|15267.61|9
1650414610000|2022-04-20 00:30:10|15389.11|15269.11|15392.52|15272.52|15392.52|15272.52|15389.11|15269.11|10
1650414620000|2022-04-20 00:30:20|15393.99|15273.99|15400.59|15280.59|15400.59|15280.59|15393.99|15273.99|10
1650414630000|2022-04-20 00:30:30|15401.03|15281.03|15404.31|15284.31|15404.31|15284.31|15400.34|15280.34|10
1650414640000|2022-04-20 00:30:40|15405.15|15285.15|15406.97|15286.97|15407.18|15287.18|15404.62|15284.62|10
1650414650000|2022-04-20 00:30:50|15406.55|15286.55|15407.12|15287.12|15407.51|15287.51|15406.38|15286.38|10
1650414660000|2022-04-20 00:31:00|15406.78|15286.78|15407.1|15287.1|15407.29|15287.29|15406.78|15286.78|10
1650414670000|2022-04-20 00:31:10|15406.99|15286.99|15406|15286|15406.99|15286.99|15405.64|15285.64|10
1650414680000|2022-04-20 00:31:20|15405.87|15285.87|15407.3|15287.3|15407.3|15287.3|15405.87|15285.87|9
1650414690000|2022-04-20 00:31:30|15407.41|15287.41|15409.24|15289.24|15409.35|15289.35|15407.39|15287.39|10
1650414700000|2022-04-20 00:31:40|15409.36|15289.36|15411.86|15291.86|15411.86|15291.86|15409.36|15289.36|10
1650414710000|2022-04-20 00:31:50|15412.17|15292.17|15415|15295|15415|15295|15412.17|15292.17|10
1650414720000|2022-04-20 00:32:00|15415.93|15295.93|15418.8|15298.8|15418.8|15298.8|15415.93|15295.93|10
1650414730000|2022-04-20 00:32:10|15419.27|15299.27|15419.89|15299.89|15420.03|15300.03|15419.27|15299.27|10
1650414740000|2022-04-20 00:32:20|15420.04|15300.04|15421.47|15301.47|15421.47|15301.47|15419.84|15299.84|10
1650414750000|2022-04-20 00:32:30|15421.78|15301.78|15421.99|15301.99|15421.99|15301.99|15421.66|15301.66|10
1650414760000|2022-04-20 00:32:40|15421.76|15301.76|15423.46|15303.46|15423.46|15303.46|15421.76|15301.76|10
1650414770000|2022-04-20 00:32:50|15423.39|15303.39|15421.91|15301.91|15423.39|15303.39|15421.91|15301.91|10
1650414780000|2022-04-20 00:33:00|15423.91|15303.91|15423.61|15303.61|15424.02|15304.02|15423.06|15303.06|10
1650414790000|2022-04-20 00:33:10|15423.43|15303.43|15424.1|15304.1|15424.43|15304.43|15423.43|15303.43|10
1650414800000|2022-04-20 00:33:20|15424.15|15304.15|15424.13|15304.13|15424.39|15304.39|15424.04|15304.04|10
1650414810000|2022-04-20 00:33:30|15424.17|15304.17|15423.94|15303.94|15424.27|15304.27|15423.94|15303.94|9
1650414820000|2022-04-20 00:33:40|15423.93|15303.93|15423.59|15303.59|15423.98|15303.98|15423.59|15303.59|9
1650414830000|2022-04-20 00:33:50|15423.71|15303.71|15423.72|15303.72|15423.72|15303.72|15423.44|15303.44|10
1650414840000|2022-04-20 00:34:00|15423.94|15303.94|15425.45|15305.45|15425.45|15305.45|15423.94|15303.94|9
1650414850000|2022-04-20 00:34:10|15425.57|15305.57|15427.86|15307.86|15427.86|15307.86|15425.57|15305.57|10
1650414860000|2022-04-20 00:34:20|15428.07|15308.07|15432.23|15312.23|15432.23|15312.23|15428.07|15308.07|10
1650414870000|2022-04-20 00:34:30|15432.36|15312.36|15432.48|15312.48|15432.62|15312.62|15432.32|15312.32|9
1650414880000|2022-04-20 00:34:40|15432.34|15312.34|15432.74|15312.74|15432.77|15312.77|15432.09|15312.09|10
1650414890000|2022-04-20 00:34:50|15432.66|15312.66|15432.3|15312.3|15432.74|15312.74|15432.01|15312.01|10
1650414900000|2022-04-20 00:35:00|15432.34|15312.34|15432.7|15312.7|15432.7|15312.7|15432.09|15312.09|10
1650414910000|2022-04-20 00:35:10|15432.96|15312.96|15433.51|15313.51|15433.51|15313.51|15432.96|15312.96|8
1650414920000|2022-04-20 00:35:20|15434.03|15314.03|15437.8|15317.8|15437.8|15317.8|15433.92|15313.92|10
1650414930000|2022-04-20 00:35:30|15438.07|15318.07|15441.29|15321.29|15441.29|15321.29|15438.07|15318.07|10
1650414940000|2022-04-20 00:35:40|15442.29|15322.29|15442.46|15322.46|15442.53|15322.53|15441.51|15321.51|10
1650414950000|2022-04-20 00:35:50|15442.54|15322.54|15442.64|15322.64|15443.56|15323.56|15442.39|15322.39|10
1650414960000|2022-04-20 00:36:00|15442.43|15322.43|15441.38|15321.38|15442.57|15322.57|15440.33|15320.33|10
1650414970000|2022-04-20 00:36:10|15441.48|15321.48|15441.55|15321.55|15441.55|15321.55|15440.79|15320.79|9
1650414980000|2022-04-20 00:36:20|15441.49|15321.49|15441.6|15321.6|15441.85|15321.85|15440.88|15320.88|10
1650414990000|2022-04-20 00:36:30|15441.76|15321.76|15443.31|15323.31|15443.51|15323.51|15441.76|15321.76|10
1650415000000|2022-04-20 00:36:40|15443.38|15323.38|15444.06|15324.06|15444.09|15324.09|15443.38|15323.38|9
1650415010000|2022-04-20 00:36:50|15444.38|15324.38|15445.32|15325.32|15445.32|15325.32|15444.38|15324.38|9
1650415020000|2022-04-20 00:37:00|15445.65|15325.65|15446.8|15326.8|15446.8|15326.8|15445.65|15325.65|10
1650415030000|2022-04-20 00:37:10|15446.77|15326.77|15446.9|15326.9|15446.93|15326.93|15446.39|15326.39|10
1650415040000|2022-04-20 00:37:20|15446.74|15326.74|15447.69|15327.69|15448.45|15328.45|15446.74|15326.74|10
1650415050000|2022-04-20 00:37:30|15447.71|15327.71|15448.37|15328.37|15449.14|15329.14|15447.52|15327.52|9
1650415060000|2022-04-20 00:37:40|15448.9|15328.9|15450.41|15330.41|15450.41|15330.41|15448.9|15328.9|10
1650415070000|2022-04-20 00:37:50|15450.35|15330.35|15450.82|15330.82|15451.34|15331.34|15450.35|15330.35|10
1650415080000|2022-04-20 00:38:00|15450.85|15330.85|15450.49|15330.49|15450.9|15330.9|15450.39|15330.39|9
1650415090000|2022-04-20 00:38:10|15450.36|15330.36|15450.59|15330.59|15450.86|15330.86|15450.36|15330.36|10
1650415100000|2022-04-20 00:38:20|15450.74|15330.74|15450.08|15330.08|15451.02|15331.02|15450.08|15330.08|9
1650415110000|2022-04-20 00:38:30|15450.68|15330.68|15449.72|15329.72|15450.77|15330.77|15449.72|15329.72|10
1650415120000|2022-04-20 00:38:40|15449.79|15329.79|15447.5|15327.5|15449.82|15329.82|15447.5|15327.5|10
1650415130000|2022-04-20 00:38:50|15448.16|15328.16|15443.37|15323.37|15448.16|15328.16|15443.37|15323.37|10
1650415140000|2022-04-20 00:39:00|15443.4|15323.4|15441.87|15321.87|15443.56|15323.56|15441.72|15321.72|10
1650415150000|2022-04-20 00:39:10|15442.8|15322.8|15441.51|15321.51|15442.88|15322.88|15440.66|15320.66|10
1650415160000|2022-04-20 00:39:20|15441.93|15321.93|15438.89|15318.89|15442|15322|15438.07|15318.07|10
1650415170000|2022-04-20 00:39:30|15438.91|15318.91|15437.64|15317.64|15439.3|15319.3|15436.3|15316.3|10
1650415180000|2022-04-20 00:39:40|15435.79|15315.79|15432|15312|15437.1|15317.1|15432|15312|10
1650415190000|2022-04-20 00:39:50|15431.24|15311.24|15430.82|15310.82|15431.24|15311.24|15430.51|15310.51|10
1650415200000|2022-04-20 00:40:00|15430.55|15310.55|15428.47|15308.47|15430.55|15310.55|15428.28|15308.28|10
1650415210000|2022-04-20 00:40:10|15428.72|15308.72|15429.68|15309.68|15430.41|15310.41|15428.72|15308.72|9
1650415220000|2022-04-20 00:40:20|15430.58|15310.58|15429.58|15309.58|15430.65|15310.65|15429.05|15309.05|10
1650415230000|2022-04-20 00:40:30|15429.41|15309.41|15427.22|15307.22|15430|15310|15426.25|15306.25|10
1650415240000|2022-04-20 00:40:40|15426.31|15306.31|15425.71|15305.71|15426.31|15306.31|15425.55|15305.55|9
1650415250000|2022-04-20 00:40:50|15425.49|15305.49|15426.2|15306.2|15426.34|15306.34|15424.7|15304.7|10
1650415260000|2022-04-20 00:41:00|15426.46|15306.46|15427.1|15307.1|15427.23|15307.23|15425.79|15305.79|10
1650415270000|2022-04-20 00:41:10|15427.23|15307.23|15426.82|15306.82|15427.34|15307.34|15426.66|15306.66|10
1650415280000|2022-04-20 00:41:20|15426.64|15306.64|15427.15|15307.15|15427.15|15307.15|15426.45|15306.45|8
1650415290000|2022-04-20 00:41:30|15427.14|15307.14|15427.64|15307.64|15427.64|15307.64|15427.14|15307.14|9
1650415300000|2022-04-20 00:41:40|15427.91|15307.91|15427.21|15307.21|15427.91|15307.91|15426.63|15306.63|8
1650415310000|2022-04-20 00:41:50|15426.8|15306.8|15426.83|15306.83|15427.28|15307.28|15426.8|15306.8|10
1650415320000|2022-04-20 00:42:00|15426.51|15306.51|15427.26|15307.26|15427.28|15307.28|15426.49|15306.49|10
1650415330000|2022-04-20 00:42:10|15427.15|15307.15|15426.69|15306.69|15427.15|15307.15|15426.32|15306.32|10
1650415340000|2022-04-20 00:42:20|15426.7|15306.7|15425.75|15305.75|15426.7|15306.7|15425.75|15305.75|10
1650415350000|2022-04-20 00:42:30|15426.12|15306.12|15426.6|15306.6|15426.6|15306.6|15425.82|15305.82|10
1650415360000|2022-04-20 00:42:40|15426.65|15306.65|15426.03|15306.03|15427.33|15307.33|15426.03|15306.03|10
1650415370000|2022-04-20 00:42:50|15426.22|15306.22|15427.01|15307.01|15427.04|15307.04|15425.76|15305.76|9
1650415380000|2022-04-20 00:43:00|15427.29|15307.29|15428.19|15308.19|15428.19|15308.19|15427.04|15307.04|10
1650415390000|2022-04-20 00:43:10|15428.05|15308.05|15429.01|15309.01|15429.01|15309.01|15427.93|15307.93|10
1650415400000|2022-04-20 00:43:20|15428.81|15308.81|15429.04|15309.04|15429.09|15309.09|15428.81|15308.81|10
1650415410000|2022-04-20 00:43:30|15429.09|15309.09|15430.97|15310.97|15430.97|15310.97|15429.09|15309.09|9
1650415420000|2022-04-20 00:43:40|15431.1|15311.1|15431.49|15311.49|15431.52|15311.52|15431.1|15311.1|9
1650415430000|2022-04-20 00:43:50|15431.43|15311.43|15431.43|15311.43|15431.66|15311.66|15431.39|15311.39|9
1650415440000|2022-04-20 00:44:00|15431.41|15311.41|15431.39|15311.39|15431.46|15311.46|15431.22|15311.22|10
1650415450000|2022-04-20 00:44:10|15431.36|15311.36|15431.55|15311.55|15431.55|15311.55|15431.15|15311.15|10
1650415460000|2022-04-20 00:44:20|15431.51|15311.51|15431.74|15311.74|15431.9|15311.9|15431.45|15311.45|10
1650415470000|2022-04-20 00:44:30|15431.8|15311.8|15432.11|15312.11|15432.11|15312.11|15431.8|15311.8|9
1650415480000|2022-04-20 00:44:40|15432.22|15312.22|15432.48|15312.48|15432.6|15312.6|15432.22|15312.22|9
1650415490000|2022-04-20 00:44:50|15432.39|15312.39|15432.87|15312.87|15432.87|15312.87|15432.39|15312.39|7
1650415500000|2022-04-20 00:45:00|15432.76|15312.76|15433.8|15313.8|15433.8|15313.8|15432.68|15312.68|9
1650415510000|2022-04-20 00:45:10|15434.11|15314.11|15434.99|15314.99|15435.04|15315.04|15434.11|15314.11|8
1650415520000|2022-04-20 00:45:20|15434.75|15314.75|15434.15|15314.15|15434.89|15314.89|15434.15|15314.15|10
1650415530000|2022-04-20 00:45:30|15434.35|15314.35|15434.1|15314.1|15434.35|15314.35|15434.06|15314.06|9
1650415540000|2022-04-20 00:45:40|15434.15|15314.15|15434.26|15314.26|15434.33|15314.33|15433.94|15313.94|10
1650415550000|2022-04-20 00:45:50|15434.36|15314.36|15434.44|15314.44|15434.53|15314.53|15434.32|15314.32|8
1650415560000|2022-04-20 00:46:00|15434.47|15314.47|15433.83|15313.83|15434.47|15314.47|15433.83|15313.83|9
1650415570000|2022-04-20 00:46:10|15433.81|15313.81|15432.9|15312.9|15433.81|15313.81|15432.9|15312.9|10
1650415580000|2022-04-20 00:46:20|15432.96|15312.96|15433.07|15313.07|15433.07|15313.07|15432.46|15312.46|9
1650415590000|2022-04-20 00:46:30|15432.92|15312.92|15431.43|15311.43|15432.92|15312.92|15431.43|15311.43|10
1650415600000|2022-04-20 00:46:40|15431.38|15311.38|15432.23|15312.23|15432.23|15312.23|15431.05|15311.05|10
1650415610000|2022-04-20 00:46:50|15432.58|15312.58|15432.46|15312.46|15432.58|15312.58|15432.33|15312.33|8
1650415620000|2022-04-20 00:47:00|15432.37|15312.37|15432.83|15312.83|15432.85|15312.85|15432.37|15312.37|10
1650415630000|2022-04-20 00:47:10|15432.82|15312.82|15433.77|15313.77|15433.77|15313.77|15432.82|15312.82|10
1650415640000|2022-04-20 00:47:20|15434.77|15314.77|15436.71|15316.71|15436.76|15316.76|15434.77|15314.77|10
1650415650000|2022-04-20 00:47:30|15436.69|15316.69|15437.88|15317.88|15437.88|15317.88|15436.69|15316.69|9
1650415660000|2022-04-20 00:47:40|15437.86|15317.86|15438.73|15318.73|15438.73|15318.73|15437.86|15317.86|9
1650415670000|2022-04-20 00:47:50|15439.08|15319.08|15439.74|15319.74|15439.75|15319.75|15439.01|15319.01|9
1650415680000|2022-04-20 00:48:00|15439.76|15319.76|15440.16|15320.16|15440.16|15320.16|15439.66|15319.66|10
1650415690000|2022-04-20 00:48:10|15440.15|15320.15|15440|15320|15440.48|15320.48|15439.95|15319.95|10
1650415700000|2022-04-20 00:48:20|15439.85|15319.85|15440.78|15320.78|15440.79|15320.79|15439.85|15319.85|10
1650415710000|2022-04-20 00:48:30|15440.7|15320.7|15440.8|15320.8|15440.8|15320.8|15440.53|15320.53|10
1650415720000|2022-04-20 00:48:40|15440.76|15320.76|15441.04|15321.04|15441.04|15321.04|15440.76|15320.76|9
1650415730000|2022-04-20 00:48:50|15440.87|15320.87|15443.01|15323.01|15443.27|15323.27|15440.87|15320.87|10
1650415740000|2022-04-20 00:49:00|15442.89|15322.89|15443.86|15323.86|15443.86|15323.86|15442.89|15322.89|9
1650415750000|2022-04-20 00:49:10|15444.04|15324.04|15445.33|15325.33|15445.33|15325.33|15444.04|15324.04|9
1650415760000|2022-04-20 00:49:20|15445.71|15325.71|15444.47|15324.47|15445.71|15325.71|15444.47|15324.47|10
1650415770000|2022-04-20 00:49:30|15444.56|15324.56|15446.4|15326.4|15446.4|15326.4|15444.56|15324.56|8
1650415780000|2022-04-20 00:49:40|15446.41|15326.41|15447.36|15327.36|15447.37|15327.37|15446.41|15326.41|10
1650415790000|2022-04-20 00:49:50|15447.5|15327.5|15448.38|15328.38|15448.38|15328.38|15447.29|15327.29|8
1650415800000|2022-04-20 00:50:00|15448.42|15328.42|15449.48|15329.48|15449.48|15329.48|15448.42|15328.42|10
1650415810000|2022-04-20 00:50:10|15450.68|15330.68|15454.42|15334.42|15454.42|15334.42|15450.68|15330.68|10
1650415820000|2022-04-20 00:50:20|15454.39|15334.39|15454.51|15334.51|15454.83|15334.83|15454.39|15334.39|10
1650415830000|2022-04-20 00:50:30|15454.41|15334.41|15454.75|15334.75|15454.95|15334.95|15454.41|15334.41|9
1650415840000|2022-04-20 00:50:40|15454.81|15334.81|15455.04|15335.04|15455.04|15335.04|15454.5|15334.5|10
1650415850000|2022-04-20 00:50:50|15455.01|15335.01|15454.03|15334.03|15455.02|15335.02|15454.03|15334.03|9
1650415860000|2022-04-20 00:51:00|15453.49|15333.49|15453.21|15333.21|15453.49|15333.49|15452.93|15332.93|10
1650415870000|2022-04-20 00:51:10|15453.17|15333.17|15452.76|15332.76|15453.23|15333.23|15452.76|15332.76|10
1650415880000|2022-04-20 00:51:20|15452.64|15332.64|15452.16|15332.16|15452.64|15332.64|15452.16|15332.16|10
1650415890000|2022-04-20 00:51:30|15452.13|15332.13|15452.95|15332.95|15452.95|15332.95|15452.13|15332.13|10
1650415900000|2022-04-20 00:51:40|15452.87|15332.87|15453.45|15333.45|15453.45|15333.45|15452.87|15332.87|10
1650415910000|2022-04-20 00:51:50|15453.5|15333.5|15453.18|15333.18|15453.7|15333.7|15452.9|15332.9|10
1650415920000|2022-04-20 00:52:00|15453.24|15333.24|15453.66|15333.66|15453.75|15333.75|15453.24|15333.24|9
1650415930000|2022-04-20 00:52:10|15453.57|15333.57|15452.85|15332.85|15453.64|15333.64|15452.85|15332.85|10
1650415940000|2022-04-20 00:52:20|15452.94|15332.94|15452.8|15332.8|15453.13|15333.13|15452.78|15332.78|9
1650415950000|2022-04-20 00:52:30|15452.79|15332.79|15452.35|15332.35|15452.88|15332.88|15452.35|15332.35|10
1650415960000|2022-04-20 00:52:40|15452.46|15332.46|15453.56|15333.56|15453.67|15333.67|15452.23|15332.23|9
1650415970000|2022-04-20 00:52:50|15453.5|15333.5|15452.53|15332.53|15453.69|15333.69|15452.5|15332.5|9
1650415980000|2022-04-20 00:53:00|15452.54|15332.54|15452.41|15332.41|15452.54|15332.54|15452.19|15332.19|10
1650415990000|2022-04-20 00:53:10|15451.96|15331.96|15453.64|15333.64|15453.65|15333.65|15451.96|15331.96|10
1650416000000|2022-04-20 00:53:20|15453.68|15333.68|15452.45|15332.45|15453.68|15333.68|15452.45|15332.45|9
1650416010000|2022-04-20 00:53:30|15452.48|15332.48|15451.91|15331.91|15452.48|15332.48|15451.91|15331.91|10
1650416020000|2022-04-20 00:53:40|15451.87|15331.87|15451.1|15331.1|15452.08|15332.08|15451.08|15331.08|9
1650416030000|2022-04-20 00:53:50|15450.99|15330.99|15449.56|15329.56|15451.07|15331.07|15449.56|15329.56|10
1650416040000|2022-04-20 00:54:00|15448.87|15328.87|15446.93|15326.93|15448.99|15328.99|15446.93|15326.93|10
1650416050000|2022-04-20 00:54:10|15446.88|15326.88|15447.06|15327.06|15447.46|15327.46|15446.5|15326.5|10
1650416060000|2022-04-20 00:54:20|15447.05|15327.05|15446.84|15326.84|15447.16|15327.16|15446.68|15326.68|10
1650416070000|2022-04-20 00:54:30|15446.75|15326.75|15447.75|15327.75|15447.75|15327.75|15445.82|15325.82|9
1650416080000|2022-04-20 00:54:40|15447.84|15327.84|15446.59|15326.59|15447.88|15327.88|15446.24|15326.24|10
1650416090000|2022-04-20 00:54:50|15446.66|15326.66|15446.24|15326.24|15446.66|15326.66|15446.16|15326.16|10
1650416100000|2022-04-20 00:55:00|15446.07|15326.07|15445.32|15325.32|15446.25|15326.25|15445.32|15325.32|9
1650416110000|2022-04-20 00:55:10|15444.96|15324.96|15443.73|15323.73|15445.1|15325.1|15443.73|15323.73|10
1650416120000|2022-04-20 00:55:20|15442.61|15322.61|15441.7|15321.7|15442.61|15322.61|15441.7|15321.7|8
1650416130000|2022-04-20 00:55:30|15441.76|15321.76|15440.23|15320.23|15441.87|15321.87|15440.23|15320.23|10
1650416140000|2022-04-20 00:55:40|15440.02|15320.02|15436.86|15316.86|15440.02|15320.02|15436.86|15316.86|9
1650416150000|2022-04-20 00:55:50|15436.56|15316.56|15433.99|15313.99|15436.56|15316.56|15433.77|15313.77|10
1650416160000|2022-04-20 00:56:00|15434.05|15314.05|15434.03|15314.03|15434.48|15314.48|15433.94|15313.94|8
1650416170000|2022-04-20 00:56:10|15433.77|15313.77|15433.42|15313.42|15433.86|15313.86|15433.37|15313.37|10
1650416180000|2022-04-20 00:56:20|15432.86|15312.86|15430.77|15310.77|15432.86|15312.86|15430.77|15310.77|10
1650416190000|2022-04-20 00:56:30|15430.55|15310.55|15429.98|15309.98|15430.55|15310.55|15428.87|15308.87|9
1650416200000|2022-04-20 00:56:40|15429.63|15309.63|15427.37|15307.37|15429.7|15309.7|15427.37|15307.37|10
1650416210000|2022-04-20 00:56:50|15426.13|15306.13|15425.49|15305.49|15426.13|15306.13|15425.48|15305.48|10
1650416220000|2022-04-20 00:57:00|15425.58|15305.58|15425.81|15305.81|15425.91|15305.91|15425.16|15305.16|9
1650416230000|2022-04-20 00:57:10|15426.3|15306.3|15427.05|15307.05|15427.07|15307.07|15426.11|15306.11|10
1650416240000|2022-04-20 00:57:20|15427.03|15307.03|15426.31|15306.31|15427.03|15307.03|15426.23|15306.23|9
1650416250000|2022-04-20 00:57:30|15426.41|15306.41|15426.78|15306.78|15426.9|15306.9|15426.41|15306.41|10
1650416260000|2022-04-20 00:57:40|15426.55|15306.55|15426.81|15306.81|15426.81|15306.81|15426.46|15306.46|8
1650416270000|2022-04-20 00:57:50|15426.85|15306.85|15426.73|15306.73|15427.05|15307.05|15426.49|15306.49|10
1650416280000|2022-04-20 00:58:00|15426.78|15306.78|15427.01|15307.01|15427.2|15307.2|15426.78|15306.78|9
1650416290000|2022-04-20 00:58:10|15426.96|15306.96|15427.4|15307.4|15427.4|15307.4|15426.96|15306.96|10
1650416300000|2022-04-20 00:58:20|15427.3|15307.3|15426.43|15306.43|15427.3|15307.3|15426.43|15306.43|10
1650416310000|2022-04-20 00:58:30|15426.4|15306.4|15425.94|15305.94|15426.49|15306.49|15425.94|15305.94|9
1650416320000|2022-04-20 00:58:40|15426.05|15306.05|15426.35|15306.35|15426.94|15306.94|15425.92|15305.92|10
1650416330000|2022-04-20 00:58:50|15426.21|15306.21|15426.56|15306.56|15426.56|15306.56|15426.19|15306.19|7
1650416340000|2022-04-20 00:59:00|15426.59|15306.59|15426.21|15306.21|15426.6|15306.6|15426.21|15306.21|8
1650416350000|2022-04-20 00:59:10|15426.18|15306.18|15425.61|15305.61|15426.18|15306.18|15425.61|15305.61|8
1650416360000|2022-04-20 00:59:20|15425.1|15305.1|15424.18|15304.18|15425.28|15305.28|15424.18|15304.18|10
1650416370000|2022-04-20 00:59:30|15424.15|15304.15|15423.72|15303.72|15424.15|15304.15|15423.59|15303.59|10
1650416380000|2022-04-20 00:59:40|15423.33|15303.33|15423.34|15303.34|15423.61|15303.61|15423.33|15303.33|10
1650416390000|2022-04-20 00:59:50|15423.16|15303.16|15422.49|15302.49|15423.29|15303.29|15422.49|15302.49|10
1650416400000|2022-04-20 01:00:00|15422.6|15302.6|15422.39|15302.39|15422.61|15302.61|15421.87|15301.87|10
1650416410000|2022-04-20 01:00:10|15422.38|15302.38|15422.72|15302.72|15423.83|15303.83|15422.38|15302.38|10
1650416420000|2022-04-20 01:00:20|15422.36|15302.36|15425.17|15305.17|15425.17|15305.17|15422.11|15302.11|10
1650416430000|2022-04-20 01:00:30|15425.9|15305.9|15428.06|15308.06|15428.06|15308.06|15425.9|15305.9|10
1650416440000|2022-04-20 01:00:40|15427.92|15307.92|15427.7|15307.7|15427.94|15307.94|15427.45|15307.45|10
1650416450000|2022-04-20 01:00:50|15428.27|15308.27|15428.2|15308.2|15428.33|15308.33|15427.93|15307.93|10
1650416460000|2022-04-20 01:01:00|15428.36|15308.36|15429.62|15309.62|15429.62|15309.62|15428.14|15308.14|10
1650416470000|2022-04-20 01:01:10|15430.08|15310.08|15434.47|15314.47|15434.47|15314.47|15430.08|15310.08|10
1650416480000|2022-04-20 01:01:20|15435.09|15315.09|15435.53|15315.53|15435.85|15315.85|15435.09|15315.09|10
1650416490000|2022-04-20 01:01:30|15435.5|15315.5|15435.61|15315.61|15435.89|15315.89|15435.14|15315.14|10
1650416500000|2022-04-20 01:01:40|15435.63|15315.63|15437.55|15317.55|15437.76|15317.76|15435.63|15315.63|9
1650416510000|2022-04-20 01:01:50|15437.72|15317.72|15439.12|15319.12|15439.12|15319.12|15437.72|15317.72|10
1650416520000|2022-04-20 01:02:00|15438.45|15318.45|15436.6|15316.6|15439.7|15319.7|15436.6|15316.6|10
1650416530000|2022-04-20 01:02:10|15436.49|15316.49|15434.83|15314.83|15436.49|15316.49|15434.83|15314.83|10
1650416540000|2022-04-20 01:02:20|15434.84|15314.84|15432.6|15312.6|15434.84|15314.84|15432.6|15312.6|10
1650416550000|2022-04-20 01:02:30|15432.63|15312.63|15430.45|15310.45|15432.63|15312.63|15430.45|15310.45|10
1650416560000|2022-04-20 01:02:40|15430.46|15310.46|15427.88|15307.88|15430.46|15310.46|15427.88|15307.88|9
1650416570000|2022-04-20 01:02:50|15427.15|15307.15|15424.16|15304.16|15427.15|15307.15|15424.09|15304.09|10
1650416580000|2022-04-20 01:03:00|15424.05|15304.05|15422.04|15302.04|15424.05|15304.05|15422.04|15302.04|10
1650416590000|2022-04-20 01:03:10|15422.09|15302.09|15419.09|15299.09|15422.09|15302.09|15419.09|15299.09|10
1650416600000|2022-04-20 01:03:20|15418.99|15298.99|15416.55|15296.55|15419.07|15299.07|15416.55|15296.55|10
1650416610000|2022-04-20 01:03:30|15415.36|15295.36|15412.07|15292.07|15415.36|15295.36|15412.07|15292.07|10
1650416620000|2022-04-20 01:03:40|15412.1|15292.1|15410.48|15290.48|15412.1|15292.1|15409.72|15289.72|10
1650416630000|2022-04-20 01:03:50|15410.34|15290.34|15410.51|15290.51|15410.87|15290.87|15410.06|15290.06|10
1650416640000|2022-04-20 01:04:00|15411.1|15291.1|15411.44|15291.44|15411.44|15291.44|15411.05|15291.05|9
1650416650000|2022-04-20 01:04:10|15411.36|15291.36|15408.51|15288.51|15411.36|15291.36|15408.51|15288.51|10
1650416660000|2022-04-20 01:04:20|15408.49|15288.49|15408.6|15288.6|15408.62|15288.62|15408.28|15288.28|10
1650416670000|2022-04-20 01:04:30|15408.76|15288.76|15407.72|15287.72|15408.9|15288.9|15407.72|15287.72|10
1650416680000|2022-04-20 01:04:40|15407.76|15287.76|15407.88|15287.88|15408.13|15288.13|15407.7|15287.7|9
1650416690000|2022-04-20 01:04:50|15408.06|15288.06|15408.3|15288.3|15408.32|15288.32|15407.83|15287.83|9
1650416700000|2022-04-20 01:05:00|15408.49|15288.49|15406.75|15286.75|15408.74|15288.74|15406.73|15286.73|8
1650416710000|2022-04-20 01:05:10|15406.84|15286.84|15407.23|15287.23|15407.23|15287.23|15406.84|15286.84|10
1650416720000|2022-04-20 01:05:20|15407.63|15287.63|15409.6|15289.6|15409.6|15289.6|15407.59|15287.59|9
1650416730000|2022-04-20 01:05:30|15409.54|15289.54|15409.73|15289.73|15410.09|15290.09|15409.54|15289.54|10
1650416740000|2022-04-20 01:05:40|15410.02|15290.02|15410.23|15290.23|15410.23|15290.23|15409.6|15289.6|10
1650416750000|2022-04-20 01:05:50|15410.2|15290.2|15410.68|15290.68|15410.68|15290.68|15410.2|15290.2|8
1650416760000|2022-04-20 01:06:00|15410.43|15290.43|15411.12|15291.12|15411.2|15291.2|15410.43|15290.43|10
1650416770000|2022-04-20 01:06:10|15410.79|15290.79|15410.97|15290.97|15411.01|15291.01|15410.71|15290.71|10
1650416780000|2022-04-20 01:06:20|15411.05|15291.05|15411.23|15291.23|15411.41|15291.41|15410.94|15290.94|9
1650416790000|2022-04-20 01:06:30|15411.21|15291.21|15411.63|15291.63|15411.67|15291.67|15411.14|15291.14|10
1650416800000|2022-04-20 01:06:40|15411.64|15291.64|15410.98|15290.98|15411.76|15291.76|15410.98|15290.98|7
1650416810000|2022-04-20 01:06:50|15411.05|15291.05|15411.35|15291.35|15411.35|15291.35|15410.7|15290.7|9
1650416820000|2022-04-20 01:07:00|15411.49|15291.49|15412.56|15292.56|15412.67|15292.67|15411.48|15291.48|10
1650416830000|2022-04-20 01:07:10|15412.65|15292.65|15412.96|15292.96|15413.02|15293.02|15412.65|15292.65|9
1650416840000|2022-04-20 01:07:20|15412.73|15292.73|15412.51|15292.51|15413.14|15293.14|15412.51|15292.51|10
1650416850000|2022-04-20 01:07:30|15412.55|15292.55|15413.37|15293.37|15413.37|15293.37|15412.55|15292.55|7
1650416860000|2022-04-20 01:07:40|15413.5|15293.5|15413.89|15293.89|15413.89|15293.89|15413.46|15293.46|8
1650416870000|2022-04-20 01:07:50|15413.84|15293.84|15414.41|15294.41|15414.41|15294.41|15413.81|15293.81|10
1650416880000|2022-04-20 01:08:00|15414.96|15294.96|15414.88|15294.88|15415.36|15295.36|15414.88|15294.88|10
1650416890000|2022-04-20 01:08:10|15415.18|15295.18|15414.51|15294.51|15415.18|15295.18|15414.51|15294.51|9
1650416900000|2022-04-20 01:08:20|15414.87|15294.87|15416.02|15296.02|15416.26|15296.26|15414.87|15294.87|10
1650416910000|2022-04-20 01:08:30|15416.06|15296.06|15416.32|15296.32|15416.32|15296.32|15415.9|15295.9|9
1650416920000|2022-04-20 01:08:40|15416.62|15296.62|15417.58|15297.58|15417.77|15297.77|15416.62|15296.62|10
1650416930000|2022-04-20 01:08:50|15417.61|15297.61|15417.72|15297.72|15417.72|15297.72|15417.57|15297.57|10
1650416940000|2022-04-20 01:09:00|15418.02|15298.02|15417.52|15297.52|15418.02|15298.02|15417.22|15297.22|9
1650416950000|2022-04-20 01:09:10|15417.73|15297.73|15417.44|15297.44|15418.3|15298.3|15417.4|15297.4|8
1650416960000|2022-04-20 01:09:20|15416.94|15296.94|15417.69|15297.69|15417.91|15297.91|15416.94|15296.94|10
1650416970000|2022-04-20 01:09:30|15417.66|15297.66|15417.35|15297.35|15417.75|15297.75|15417.35|15297.35|9
1650416980000|2022-04-20 01:09:40|15417.93|15297.93|15417.95|15297.95|15418.41|15298.41|15417.93|15297.93|10
1650416990000|2022-04-20 01:09:50|15417.96|15297.96|15417.42|15297.42|15418.13|15298.13|15417.42|15297.42|9
1650417000000|2022-04-20 01:10:00|15417.46|15297.46|15417.14|15297.14|15417.46|15297.46|15416.88|15296.88|10
1650417010000|2022-04-20 01:10:10|15417.26|15297.26|15418.04|15298.04|15418.13|15298.13|15417.06|15297.06|9
1650417020000|2022-04-20 01:10:20|15418.16|15298.16|15418.41|15298.41|15418.65|15298.65|15418.07|15298.07|9
1650417030000|2022-04-20 01:10:30|15418.51|15298.51|15418.91|15298.91|15419.03|15299.03|15418.51|15298.51|9
1650417040000|2022-04-20 01:10:40|15418.78|15298.78|15418.12|15298.12|15418.78|15298.78|15418|15298|10
1650417050000|2022-04-20 01:10:50|15418.09|15298.09|15418.17|15298.17|15418.21|15298.21|15418|15298|10
1650417060000|2022-04-20 01:11:00|15418.01|15298.01|15414.67|15294.67|15418.14|15298.14|15414.67|15294.67|10
1650417070000|2022-04-20 01:11:10|15414.73|15294.73|15412.51|15292.51|15414.73|15294.73|15412.02|15292.02|9
1650417080000|2022-04-20 01:11:20|15412.41|15292.41|15410.52|15290.52|15412.41|15292.41|15410.52|15290.52|10
1650417090000|2022-04-20 01:11:30|15409.95|15289.95|15405.39|15285.39|15409.96|15289.96|15405.39|15285.39|10
1650417100000|2022-04-20 01:11:40|15405.13|15285.13|15404.43|15284.43|15405.13|15285.13|15404.28|15284.28|10
1650417110000|2022-04-20 01:11:50|15404.58|15284.58|15404.51|15284.51|15405.01|15285.01|15404.51|15284.51|10
1650417120000|2022-04-20 01:12:00|15404.14|15284.14|15403.56|15283.56|15404.14|15284.14|15403.25|15283.25|9
1650417130000|2022-04-20 01:12:10|15403.18|15283.18|15404.03|15284.03|15404.16|15284.16|15403.18|15283.18|9
1650417140000|2022-04-20 01:12:20|15403.96|15283.96|15403.77|15283.77|15403.96|15283.96|15403.65|15283.65|10
1650417150000|2022-04-20 01:12:30|15403.72|15283.72|15403.69|15283.69|15404.09|15284.09|15403.44|15283.44|10
1650417160000|2022-04-20 01:12:40|15403.74|15283.74|15403.48|15283.48|15403.85|15283.85|15403.42|15283.42|10
1650417170000|2022-04-20 01:12:50|15403.42|15283.42|15403.25|15283.25|15403.59|15283.59|15403.1|15283.1|7
1650417180000|2022-04-20 01:13:00|15403.38|15283.38|15403.3|15283.3|15403.63|15283.63|15403.1|15283.1|10
1650417190000|2022-04-20 01:13:10|15403.39|15283.39|15403.28|15283.28|15403.46|15283.46|15403.14|15283.14|10
1650417200000|2022-04-20 01:13:20|15403.26|15283.26|15403.43|15283.43|15403.46|15283.46|15403.23|15283.23|10
1650417210000|2022-04-20 01:13:30|15403.5|15283.5|15403.75|15283.75|15404.11|15284.11|15403.5|15283.5|9
1650417220000|2022-04-20 01:13:40|15403.76|15283.76|15403.41|15283.41|15403.86|15283.86|15403.28|15283.28|10
1650417230000|2022-04-20 01:13:50|15402.84|15282.84|15403.16|15283.16|15403.16|15283.16|15402.8|15282.8|9
1650417240000|2022-04-20 01:14:00|15403.23|15283.23|15402.82|15282.82|15403.25|15283.25|15402.8|15282.8|10
1650417250000|2022-04-20 01:14:10|15402.9|15282.9|15402.58|15282.58|15402.9|15282.9|15402.44|15282.44|10
1650417260000|2022-04-20 01:14:20|15402.54|15282.54|15402.13|15282.13|15402.61|15282.61|15401.89|15281.89|10
1650417270000|2022-04-20 01:14:30|15402.25|15282.25|15402.95|15282.95|15402.99|15282.99|15402.25|15282.25|10
1650417280000|2022-04-20 01:14:40|15403.01|15283.01|15402.56|15282.56|15403.09|15283.09|15402.56|15282.56|9
1650417290000|2022-04-20 01:14:50|15402.35|15282.35|15402.15|15282.15|15402.41|15282.41|15402.15|15282.15|9
1650417300000|2022-04-20 01:15:00|15402.08|15282.08|15401.09|15281.09|15402.21|15282.21|15401.09|15281.09|10
1650417310000|2022-04-20 01:15:10|15399.54|15279.54|15395.99|15275.99|15399.54|15279.54|15395.99|15275.99|10
1650417320000|2022-04-20 01:15:20|15395.93|15275.93|15394.03|15274.03|15395.99|15275.99|15394.03|15274.03|10
1650417330000|2022-04-20 01:15:30|15394.05|15274.05|15391.76|15271.76|15394.17|15274.17|15391.47|15271.47|10
1650417340000|2022-04-20 01:15:40|15390.88|15270.88|15389.35|15269.35|15390.88|15270.88|15389.14|15269.14|9
1650417350000|2022-04-20 01:15:50|15389.15|15269.15|15383.24|15263.24|15389.58|15269.58|15383.24|15263.24|10
1650417360000|2022-04-20 01:16:00|15383.49|15263.49|15380.19|15260.19|15383.49|15263.49|15380.19|15260.19|10
1650417370000|2022-04-20 01:16:10|15380.27|15260.27|15378.77|15258.77|15380.27|15260.27|15378.77|15258.77|10
1650417380000|2022-04-20 01:16:20|15378.64|15258.64|15377.67|15257.67|15378.64|15258.64|15377.38|15257.38|10
1650417390000|2022-04-20 01:16:30|15376.57|15256.57|15377.1|15257.1|15377.43|15257.43|15376.25|15256.25|10
1650417400000|2022-04-20 01:16:40|15377.11|15257.11|15377.49|15257.49|15377.6|15257.6|15376.89|15256.89|10
1650417410000|2022-04-20 01:16:50|15377.39|15257.39|15377.72|15257.72|15377.86|15257.86|15377.39|15257.39|10
1650417420000|2022-04-20 01:17:00|15377.97|15257.97|15378.12|15258.12|15378.26|15258.26|15377.71|15257.71|10
1650417430000|2022-04-20 01:17:10|15378.03|15258.03|15378.63|15258.63|15378.65|15258.65|15378.03|15258.03|10
1650417440000|2022-04-20 01:17:20|15378.78|15258.78|15380.18|15260.18|15380.18|15260.18|15378.77|15258.77|10
1650417450000|2022-04-20 01:17:30|15379.5|15259.5|15379.98|15259.98|15380.47|15260.47|15378.41|15258.41|10
1650417460000|2022-04-20 01:17:40|15380.25|15260.25|15383.41|15263.41|15383.56|15263.56|15380.25|15260.25|10
1650417470000|2022-04-20 01:17:50|15384.74|15264.74|15387.48|15267.48|15387.48|15267.48|15384.74|15264.74|10
1650417480000|2022-04-20 01:18:00|15387.64|15267.64|15387.9|15267.9|15387.9|15267.9|15387.43|15267.43|10
1650417490000|2022-04-20 01:18:10|15387.94|15267.94|15388.36|15268.36|15388.68|15268.68|15387.94|15267.94|10
1650417500000|2022-04-20 01:18:20|15388.42|15268.42|15391.09|15271.09|15391.09|15271.09|15388.42|15268.42|9
1650417510000|2022-04-20 01:18:30|15391.2|15271.2|15396.22|15276.22|15396.28|15276.28|15391.2|15271.2|10
1650417520000|2022-04-20 01:18:40|15396.62|15276.62|15398.96|15278.96|15399.75|15279.75|15396.51|15276.51|10
1650417530000|2022-04-20 01:18:50|15399.83|15279.83|15402.05|15282.05|15402.05|15282.05|15399.57|15279.57|10
1650417540000|2022-04-20 01:19:00|15402.55|15282.55|15403.57|15283.57|15403.57|15283.57|15402.55|15282.55|10
1650417550000|2022-04-20 01:19:10|15403.61|15283.61|15405.03|15285.03|15405.03|15285.03|15403.61|15283.61|9
1650417560000|2022-04-20 01:19:20|15404.93|15284.93|15406.09|15286.09|15406.42|15286.42|15404.93|15284.93|10
1650417570000|2022-04-20 01:19:30|15406.15|15286.15|15415.25|15295.25|15415.25|15295.25|15406.15|15286.15|10
1650417580000|2022-04-20 01:19:40|15414.79|15294.79|15416.62|15296.62|15416.62|15296.62|15414.79|15294.79|10
1650417590000|2022-04-20 01:19:50|15416.65|15296.65|15416.69|15296.69|15416.91|15296.91|15415.87|15295.87|10
1650417600000|2022-04-20 01:20:00|15417.04|15297.04|15416.95|15296.95|15417.34|15297.34|15416.54|15296.54|10
1650417610000|2022-04-20 01:20:10|15416.98|15296.98|15419.45|15299.45|15419.45|15299.45|15416.74|15296.74|10
1650417620000|2022-04-20 01:20:20|15419.81|15299.81|15420.39|15300.39|15420.39|15300.39|15419.63|15299.63|10
1650417630000|2022-04-20 01:20:30|15420.21|15300.21|15423.19|15303.19|15423.19|15303.19|15420.21|15300.21|10
1650417640000|2022-04-20 01:20:40|15423.3|15303.3|15425.44|15305.44|15425.51|15305.51|15423.3|15303.3|10
1650417650000|2022-04-20 01:20:50|15425.58|15305.58|15428.19|15308.19|15428.22|15308.22|15425.54|15305.54|10
1650417660000|2022-04-20 01:21:00|15428.35|15308.35|15429.36|15309.36|15429.36|15309.36|15428.09|15308.09|9
1650417670000|2022-04-20 01:21:10|15429.17|15309.17|15428.28|15308.28|15429.17|15309.17|15428.28|15308.28|10
1650417680000|2022-04-20 01:21:20|15428.08|15308.08|15427.57|15307.57|15428.08|15308.08|15427.57|15307.57|8
1650417690000|2022-04-20 01:21:30|15427.62|15307.62|15425.14|15305.14|15427.62|15307.62|15425.14|15305.14|10
1650417700000|2022-04-20 01:21:40|15424.92|15304.92|15423.46|15303.46|15424.92|15304.92|15423.46|15303.46|10
1650417710000|2022-04-20 01:21:50|15423.57|15303.57|15424.59|15304.59|15424.59|15304.59|15423.57|15303.57|10
1650417720000|2022-04-20 01:22:00|15424.71|15304.71|15424.9|15304.9|15425|15305|15424.71|15304.71|10
1650417730000|2022-04-20 01:22:10|15424.93|15304.93|15426.32|15306.32|15426.32|15306.32|15424.93|15304.93|9
1650417740000|2022-04-20 01:22:20|15426.36|15306.36|15429.19|15309.19|15429.19|15309.19|15426.36|15306.36|10
1650417750000|2022-04-20 01:22:30|15429.21|15309.21|15431.62|15311.62|15431.62|15311.62|15429.21|15309.21|10
1650417760000|2022-04-20 01:22:40|15431.85|15311.85|15433.08|15313.08|15433.19|15313.19|15431.85|15311.85|10
1650417770000|2022-04-20 01:22:50|15433.11|15313.11|15432.78|15312.78|15433.11|15313.11|15432.68|15312.68|10
1650417780000|2022-04-20 01:23:00|15432.86|15312.86|15432.24|15312.24|15432.86|15312.86|15432.21|15312.21|7
1650417790000|2022-04-20 01:23:10|15432.14|15312.14|15430.58|15310.58|15432.14|15312.14|15430.53|15310.53|10
1650417800000|2022-04-20 01:23:20|15430.51|15310.51|15430.99|15310.99|15431.07|15311.07|15430.51|15310.51|10
1650417810000|2022-04-20 01:23:30|15430.7|15310.7|15430.08|15310.08|15430.83|15310.83|15430.02|15310.02|9
1650417820000|2022-04-20 01:23:40|15430.3|15310.3|15430.09|15310.09|15430.3|15310.3|15429.95|15309.95|10
1650417830000|2022-04-20 01:23:50|15430.31|15310.31|15430.72|15310.72|15430.75|15310.75|15430.31|15310.31|10
1650417840000|2022-04-20 01:24:00|15430.53|15310.53|15430.88|15310.88|15430.93|15310.93|15430.53|15310.53|9
1650417850000|2022-04-20 01:24:10|15430.89|15310.89|15431.5|15311.5|15431.83|15311.83|15430.87|15310.87|10
1650417860000|2022-04-20 01:24:20|15431.83|15311.83|15432.54|15312.54|15432.54|15312.54|15431.8|15311.8|9
1650417870000|2022-04-20 01:24:30|15432.42|15312.42|15432.46|15312.46|15432.46|15312.46|15432.29|15312.29|10
1650417880000|2022-04-20 01:24:40|15432.73|15312.73|15433.36|15313.36|15433.36|15313.36|15432.71|15312.71|9
1650417890000|2022-04-20 01:24:50|15433.29|15313.29|15433.25|15313.25|15433.58|15313.58|15433.2|15313.2|9
1650417900000|2022-04-20 01:25:00|15433.23|15313.23|15432.72|15312.72|15433.23|15313.23|15432.58|15312.58|9
1650417910000|2022-04-20 01:25:10|15432.82|15312.82|15433.33|15313.33|15433.33|15313.33|15432.82|15312.82|9
1650417920000|2022-04-20 01:25:20|15433.52|15313.52|15433.65|15313.65|15433.75|15313.75|15433.47|15313.47|9
1650417930000|2022-04-20 01:25:30|15433.95|15313.95|15434.06|15314.06|15434.06|15314.06|15433.5|15313.5|9
1650417940000|2022-04-20 01:25:40|15434.13|15314.13|15435.5|15315.5|15435.5|15315.5|15434.13|15314.13|10
1650417950000|2022-04-20 01:25:50|15435.92|15315.92|15437.04|15317.04|15437.14|15317.14|15435.83|15315.83|10
1650417960000|2022-04-20 01:26:00|15437.15|15317.15|15437.84|15317.84|15437.84|15317.84|15437.03|15317.03|10
1650417970000|2022-04-20 01:26:10|15437.96|15317.96|15441.34|15321.34|15441.34|15321.34|15437.96|15317.96|10
1650417980000|2022-04-20 01:26:20|15441.44|15321.44|15444.03|15324.03|15444.03|15324.03|15441.44|15321.44|10
1650417990000|2022-04-20 01:26:30|15444.45|15324.45|15443.88|15323.88|15444.47|15324.47|15443.88|15323.88|10
1650418000000|2022-04-20 01:26:40|15443.81|15323.81|15444.17|15324.17|15444.47|15324.47|15443.76|15323.76|10
1650418010000|2022-04-20 01:26:50|15444.18|15324.18|15444.04|15324.04|15444.44|15324.44|15444.04|15324.04|10
1650418020000|2022-04-20 01:27:00|15444|15324|15443.8|15323.8|15444|15324|15443.79|15323.79|7
1650418030000|2022-04-20 01:27:10|15444.55|15324.55|15444.33|15324.33|15444.57|15324.57|15444.33|15324.33|9
1650418040000|2022-04-20 01:27:20|15444.22|15324.22|15443.8|15323.8|15444.22|15324.22|15443.75|15323.75|9
1650418050000|2022-04-20 01:27:30|15443.79|15323.79|15441.74|15321.74|15443.82|15323.82|15441.74|15321.74|10
1650418060000|2022-04-20 01:27:40|15441.03|15321.03|15440.42|15320.42|15441.03|15321.03|15440.25|15320.25|10
1650418070000|2022-04-20 01:27:50|15440.62|15320.62|15440.24|15320.24|15440.8|15320.8|15440.24|15320.24|10
1650418080000|2022-04-20 01:28:00|15440.32|15320.32|15440.17|15320.17|15440.42|15320.42|15440.16|15320.16|10
1650418090000|2022-04-20 01:28:10|15439.73|15319.73|15439.4|15319.4|15439.8|15319.8|15439.4|15319.4|8
1650418100000|2022-04-20 01:28:20|15439.48|15319.48|15439.58|15319.58|15439.86|15319.86|15439.43|15319.43|10
1650418110000|2022-04-20 01:28:30|15439.49|15319.49|15439.31|15319.31|15439.51|15319.51|15439.24|15319.24|10
1650418120000|2022-04-20 01:28:40|15439.15|15319.15|15439.41|15319.41|15439.41|15319.41|15438.98|15318.98|8
1650418130000|2022-04-20 01:28:50|15439.53|15319.53|15440.12|15320.12|15440.12|15320.12|15439.53|15319.53|10
1650418140000|2022-04-20 01:29:00|15440.66|15320.66|15440.56|15320.56|15440.88|15320.88|15440.56|15320.56|10
1650418150000|2022-04-20 01:29:10|15440.98|15320.98|15439.72|15319.72|15440.98|15320.98|15439.72|15319.72|9
1650418160000|2022-04-20 01:29:20|15439.71|15319.71|15439.46|15319.46|15440.2|15320.2|15439.46|15319.46|10
1650418170000|2022-04-20 01:29:30|15439.39|15319.39|15438.65|15318.65|15439.39|15319.39|15438.65|15318.65|9
1650418180000|2022-04-20 01:29:40|15438.45|15318.45|15438.62|15318.62|15438.62|15318.62|15438.37|15318.37|9
1650418190000|2022-04-20 01:29:50|15438.39|15318.39|15437.65|15317.65|15438.39|15318.39|15437.65|15317.65|9
1650418200000|2022-04-20 01:30:00|15437.74|15317.74|15437.3|15317.3|15437.88|15317.88|15437.3|15317.3|10
1650418210000|2022-04-20 01:30:10|15437.33|15317.33|15438.98|15318.98|15438.98|15318.98|15437.33|15317.33|10
1650418220000|2022-04-20 01:30:20|15439.04|15319.04|15438.61|15318.61|15439.26|15319.26|15438.61|15318.61|10
1650418230000|2022-04-20 01:30:30|15438.59|15318.59|15438.14|15318.14|15438.72|15318.72|15438.14|15318.14|8
1650418240000|2022-04-20 01:30:40|15437.87|15317.87|15437.7|15317.7|15437.99|15317.99|15437.7|15317.7|8
1650418250000|2022-04-20 01:30:50|15437.58|15317.58|15437.58|15317.58|15437.63|15317.63|15437.55|15317.55|10
1650418260000|2022-04-20 01:31:00|15437.56|15317.56|15438.43|15318.43|15438.43|15318.43|15437.47|15317.47|9
1650418270000|2022-04-20 01:31:10|15438.3|15318.3|15438.22|15318.22|15438.58|15318.58|15438.2|15318.2|9
1650418280000|2022-04-20 01:31:20|15438.38|15318.38|15438.58|15318.58|15438.58|15318.58|15438.12|15318.12|10
1650418290000|2022-04-20 01:31:30|15438.66|15318.66|15438.06|15318.06|15438.73|15318.73|15438.06|15318.06|9
1650418300000|2022-04-20 01:31:40|15437.85|15317.85|15437.79|15317.79|15437.94|15317.94|15437.79|15317.79|9
1650418310000|2022-04-20 01:31:50|15437.92|15317.92|15437.21|15317.21|15437.92|15317.92|15437.21|15317.21|9
1650418320000|2022-04-20 01:32:00|15437.37|15317.37|15437.31|15317.31|15437.49|15317.49|15437.31|15317.31|9
1650418330000|2022-04-20 01:32:10|15437.32|15317.32|15437.96|15317.96|15437.96|15317.96|15437.32|15317.32|8
1650418340000|2022-04-20 01:32:20|15438.06|15318.06|15437.52|15317.52|15438.12|15318.12|15437.52|15317.52|8
1650418350000|2022-04-20 01:32:30|15437.56|15317.56|15437.31|15317.31|15437.65|15317.65|15437.27|15317.27|10
1650418360000|2022-04-20 01:32:40|15437.41|15317.41|15435.94|15315.94|15437.41|15317.41|15435.94|15315.94|10
1650418370000|2022-04-20 01:32:50|15435.92|15315.92|15435.85|15315.85|15435.99|15315.99|15435.85|15315.85|9
1650418380000|2022-04-20 01:33:00|15435.79|15315.79|15434.16|15314.16|15435.79|15315.79|15434.16|15314.16|10
1650418390000|2022-04-20 01:33:10|15434.09|15314.09|15434.27|15314.27|15434.27|15314.27|15433.99|15313.99|10
1650418400000|2022-04-20 01:33:20|15434.24|15314.24|15433.45|15313.45|15434.26|15314.26|15433.45|15313.45|8
1650418410000|2022-04-20 01:33:30|15433.29|15313.29|15433.83|15313.83|15433.83|15313.83|15433.29|15313.29|9
1650418420000|2022-04-20 01:33:40|15433.92|15313.92|15433.67|15313.67|15434.11|15314.11|15433.67|15313.67|10
1650418430000|2022-04-20 01:33:50|15433.77|15313.77|15433.77|15313.77|15433.87|15313.87|15433.68|15313.68|10
1650418440000|2022-04-20 01:34:00|15433.98|15313.98|15434.31|15314.31|15434.33|15314.33|15433.85|15313.85|10
1650418450000|2022-04-20 01:34:10|15434.28|15314.28|15433.88|15313.88|15434.29|15314.29|15433.88|15313.88|8
1650418460000|2022-04-20 01:34:20|15433.82|15313.82|15433.6|15313.6|15433.89|15313.89|15433.52|15313.52|9
1650418470000|2022-04-20 01:34:30|15433.65|15313.65|15433.75|15313.75|15433.75|15313.75|15433.48|15313.48|8
1650418480000|2022-04-20 01:34:40|15433.76|15313.76|15433.24|15313.24|15433.76|15313.76|15433.08|15313.08|9
1650418490000|2022-04-20 01:34:50|15433.25|15313.25|15433.01|15313.01|15433.28|15313.28|15433.01|15313.01|10
1650418500000|2022-04-20 01:35:00|15432.99|15312.99|15433.15|15313.15|15433.16|15313.16|15432.99|15312.99|8
1650418510000|2022-04-20 01:35:10|15433.59|15313.59|15433.23|15313.23|15433.59|15313.59|15433.02|15313.02|10
1650418520000|2022-04-20 01:35:20|15433.21|15313.21|15434.67|15314.67|15434.69|15314.69|15433.21|15313.21|8
1650418530000|2022-04-20 01:35:30|15434.64|15314.64|15433.05|15313.05|15434.64|15314.64|15433.05|15313.05|9
1650418540000|2022-04-20 01:35:40|15433.09|15313.09|15433.07|15313.07|15433.09|15313.09|15432.99|15312.99|6
1650418550000|2022-04-20 01:35:50|15433.26|15313.26|15433.49|15313.49|15433.5|15313.5|15433.26|15313.26|8
1650418560000|2022-04-20 01:36:00|15433.4|15313.4|15434.83|15314.83|15434.94|15314.94|15433.4|15313.4|9
1650418570000|2022-04-20 01:36:10|15434.87|15314.87|15435.4|15315.4|15435.4|15315.4|15434.87|15314.87|9
1650418580000|2022-04-20 01:36:20|15435.44|15315.44|15436.19|15316.19|15436.3|15316.3|15435.41|15315.41|10
1650418590000|2022-04-20 01:36:30|15436.23|15316.23|15436.32|15316.32|15436.53|15316.53|15436.15|15316.15|9
1650418600000|2022-04-20 01:36:40|15436.34|15316.34|15436.42|15316.42|15436.53|15316.53|15436.33|15316.33|9
1650418610000|2022-04-20 01:36:50|15436.37|15316.37|15436.62|15316.62|15436.62|15316.62|15436.37|15316.37|5
1650418620000|2022-04-20 01:37:00|15436.58|15316.58|15436.57|15316.57|15436.86|15316.86|15436.54|15316.54|10
1650418630000|2022-04-20 01:37:10|15436.67|15316.67|15437.37|15317.37|15437.37|15317.37|15436.66|15316.66|7
1650418640000|2022-04-20 01:37:20|15437.57|15317.57|15438.18|15318.18|15438.71|15318.71|15437.57|15317.57|9
1650418650000|2022-04-20 01:37:30|15438.28|15318.28|15438.87|15318.87|15439.06|15319.06|15438.28|15318.28|10
1650418660000|2022-04-20 01:37:40|15438.91|15318.91|15439.61|15319.61|15439.67|15319.67|15438.91|15318.91|9
1650418670000|2022-04-20 01:37:50|15439.54|15319.54|15440.67|15320.67|15440.7|15320.7|15439.54|15319.54|8
1650418680000|2022-04-20 01:38:00|15440.91|15320.91|15441.26|15321.26|15441.42|15321.42|15440.91|15320.91|10
1650418690000|2022-04-20 01:38:10|15441.32|15321.32|15441.57|15321.57|15441.57|15321.57|15440.9|15320.9|7
1650418700000|2022-04-20 01:38:20|15442.4|15322.4|15442.57|15322.57|15442.57|15322.57|15442.4|15322.4|8
1650418710000|2022-04-20 01:38:30|15442.6|15322.6|15442.72|15322.72|15442.78|15322.78|15442.4|15322.4|10
1650418720000|2022-04-20 01:38:40|15442.78|15322.78|15442.9|15322.9|15442.92|15322.92|15442.78|15322.78|8
1650418730000|2022-04-20 01:38:50|15443.06|15323.06|15443.93|15323.93|15443.94|15323.94|15442.99|15322.99|9
1650418740000|2022-04-20 01:39:00|15445.11|15325.11|15446.11|15326.11|15446.11|15326.11|15445.11|15325.11|10
1650418750000|2022-04-20 01:39:10|15446.07|15326.07|15446.69|15326.69|15446.69|15326.69|15446.07|15326.07|10
1650418760000|2022-04-20 01:39:20|15446.57|15326.57|15447.2|15327.2|15447.21|15327.21|15446.57|15326.57|10
1650418770000|2022-04-20 01:39:30|15447.05|15327.05|15447.31|15327.31|15447.47|15327.47|15447.05|15327.05|8
1650418780000|2022-04-20 01:39:40|15447.37|15327.37|15447.59|15327.59|15447.64|15327.64|15447.37|15327.37|9
1650418790000|2022-04-20 01:39:50|15447.67|15327.67|15447.78|15327.78|15447.82|15327.82|15447.67|15327.67|7
1650418800000|2022-04-20 01:40:00|15447.72|15327.72|15449.02|15329.02|15449.07|15329.07|15447.67|15327.67|8
1650418810000|2022-04-20 01:40:10|15448.92|15328.92|15449.25|15329.25|15449.32|15329.32|15448.92|15328.92|10
1650418820000|2022-04-20 01:40:20|15449.21|15329.21|15449.71|15329.71|15449.71|15329.71|15448.85|15328.85|9
1650418830000|2022-04-20 01:40:30|15449.6|15329.6|15451.15|15331.15|15451.15|15331.15|15449.6|15329.6|9
1650418840000|2022-04-20 01:40:40|15451.11|15331.11|15452.07|15332.07|15452.07|15332.07|15451.06|15331.06|9
1650418850000|2022-04-20 01:40:50|15452.14|15332.14|15452.41|15332.41|15452.41|15332.41|15451.77|15331.77|10
1650418860000|2022-04-20 01:41:00|15452.45|15332.45|15452.54|15332.54|15452.58|15332.58|15452.4|15332.4|9
1650418870000|2022-04-20 01:41:10|15452.62|15332.62|15452.33|15332.33|15452.75|15332.75|15452.33|15332.33|10
1650418880000|2022-04-20 01:41:20|15452.24|15332.24|15450.48|15330.48|15452.24|15332.24|15450.48|15330.48|9
1650418890000|2022-04-20 01:41:30|15450.37|15330.37|15449.09|15329.09|15450.37|15330.37|15448.82|15328.82|10
1650418900000|2022-04-20 01:41:40|15448.87|15328.87|15448.74|15328.74|15448.96|15328.96|15448.74|15328.74|10
1650418910000|2022-04-20 01:41:50|15448.76|15328.76|15447.96|15327.96|15448.76|15328.76|15447.78|15327.78|9
1650418920000|2022-04-20 01:42:00|15447.81|15327.81|15448.24|15328.24|15448.3|15328.3|15447.81|15327.81|10
1650418930000|2022-04-20 01:42:10|15448.45|15328.45|15448.65|15328.65|15448.67|15328.67|15448.36|15328.36|10
1650418940000|2022-04-20 01:42:20|15448.66|15328.66|15449.27|15329.27|15449.32|15329.32|15448.66|15328.66|9
1650418950000|2022-04-20 01:42:30|15449.21|15329.21|15449.77|15329.77|15449.77|15329.77|15449.21|15329.21|8
1650418960000|2022-04-20 01:42:40|15449.84|15329.84|15451.62|15331.62|15451.62|15331.62|15449.84|15329.84|10
1650418970000|2022-04-20 01:42:50|15452.19|15332.19|15452.75|15332.75|15452.83|15332.83|15452.19|15332.19|9
1650418980000|2022-04-20 01:43:00|15452.8|15332.8|15453.46|15333.46|15453.49|15333.49|15452.8|15332.8|10
1650418990000|2022-04-20 01:43:10|15453.42|15333.42|15453.69|15333.69|15453.8|15333.8|15453.37|15333.37|9
1650419000000|2022-04-20 01:43:20|15453.52|15333.52|15453.47|15333.47|15453.8|15333.8|15453.47|15333.47|10
1650419010000|2022-04-20 01:43:30|15453.41|15333.41|15453.15|15333.15|15453.41|15333.41|15452.81|15332.81|9
1650419020000|2022-04-20 01:43:40|15453.13|15333.13|15452.75|15332.75|15453.13|15333.13|15452.75|15332.75|9
1650419030000|2022-04-20 01:43:50|15452.83|15332.83|15452.7|15332.7|15452.98|15332.98|15452.58|15332.58|10
1650419040000|2022-04-20 01:44:00|15452.81|15332.81|15452.5|15332.5|15452.88|15332.88|15452.5|15332.5|10
1650419050000|2022-04-20 01:44:10|15452.46|15332.46|15452.08|15332.08|15452.46|15332.46|15451.91|15331.91|9
1650419060000|2022-04-20 01:44:20|15452.11|15332.11|15452.32|15332.32|15452.32|15332.32|15451.95|15331.95|10
1650419070000|2022-04-20 01:44:30|15452.43|15332.43|15452.27|15332.27|15452.53|15332.53|15451.79|15331.79|8
1650419080000|2022-04-20 01:44:40|15452.28|15332.28|15452.27|15332.27|15452.38|15332.38|15451.81|15331.81|10
1650419090000|2022-04-20 01:44:50|15452.32|15332.32|15451.38|15331.38|15452.35|15332.35|15451.38|15331.38|10
1650419100000|2022-04-20 01:45:00|15451.39|15331.39|15450.23|15330.23|15451.39|15331.39|15450.23|15330.23|10
1650419110000|2022-04-20 01:45:10|15450.24|15330.24|15450.05|15330.05|15450.25|15330.25|15449.75|15329.75|9
1650419120000|2022-04-20 01:45:20|15450.12|15330.12|15449.47|15329.47|15450.23|15330.23|15449.47|15329.47|8
1650419130000|2022-04-20 01:45:30|15449.28|15329.28|15449.32|15329.32|15449.45|15329.45|15449.22|15329.22|10
1650419140000|2022-04-20 01:45:40|15449.27|15329.27|15447.95|15327.95|15449.27|15329.27|15447.83|15327.83|9
1650419150000|2022-04-20 01:45:50|15447.93|15327.93|15449.1|15329.1|15449.14|15329.14|15447.79|15327.79|10
1650419160000|2022-04-20 01:46:00|15449.05|15329.05|15449.23|15329.23|15449.23|15329.23|15448.54|15328.54|9
1650419170000|2022-04-20 01:46:10|15449.4|15329.4|15449.89|15329.89|15449.89|15329.89|15449.31|15329.31|10
1650419180000|2022-04-20 01:46:20|15449.78|15329.78|15449.77|15329.77|15449.97|15329.97|15449.76|15329.76|10
1650419190000|2022-04-20 01:46:30|15449.82|15329.82|15449.96|15329.96|15450.01|15330.01|15449.79|15329.79|9
1650419200000|2022-04-20 01:46:40|15449.76|15329.76|15449.27|15329.27|15449.8|15329.8|15449.27|15329.27|6
1650419210000|2022-04-20 01:46:50|15449.36|15329.36|15448.86|15328.86|15449.36|15329.36|15448.72|15328.72|8
1650419220000|2022-04-20 01:47:00|15448.65|15328.65|15448.63|15328.63|15448.78|15328.78|15448.36|15328.36|10
1650419230000|2022-04-20 01:47:10|15448.66|15328.66|15448.97|15328.97|15449.01|15329.01|15448.66|15328.66|10
1650419240000|2022-04-20 01:47:20|15448.87|15328.87|15449.17|15329.17|15449.25|15329.25|15448.82|15328.82|10
1650419250000|2022-04-20 01:47:30|15449.22|15329.22|15450.75|15330.75|15450.76|15330.76|15449.22|15329.22|9
1650419260000|2022-04-20 01:47:40|15450.73|15330.73|15450.57|15330.57|15450.81|15330.81|15450.56|15330.56|7
1650419270000|2022-04-20 01:47:50|15450.61|15330.61|15450.83|15330.83|15450.86|15330.86|15450.61|15330.61|9
1650419280000|2022-04-20 01:48:00|15450.81|15330.81|15450.79|15330.79|15451.17|15331.17|15450.79|15330.79|8
1650419290000|2022-04-20 01:48:10|15450.67|15330.67|15450.8|15330.8|15450.8|15330.8|15450.44|15330.44|9
1650419300000|2022-04-20 01:48:20|15450.77|15330.77|15450.7|15330.7|15450.89|15330.89|15450.7|15330.7|9
1650419310000|2022-04-20 01:48:30|15450.82|15330.82|15450.82|15330.82|15450.88|15330.88|15450.8|15330.8|8
1650419320000|2022-04-20 01:48:40|15450.88|15330.88|15451.48|15331.48|15451.62|15331.62|15450.88|15330.88|9
1650419330000|2022-04-20 01:48:50|15451.36|15331.36|15451.34|15331.34|15451.43|15331.43|15451.34|15331.34|6
1650419340000|2022-04-20 01:49:00|15451.44|15331.44|15450.75|15330.75|15451.44|15331.44|15450.75|15330.75|10
1650419350000|2022-04-20 01:49:10|15450.71|15330.71|15451.47|15331.47|15451.47|15331.47|15450.71|15330.71|9
1650419360000|2022-04-20 01:49:20|15452.42|15332.42|15453.4|15333.4|15453.4|15333.4|15452.42|15332.42|10
1650419370000|2022-04-20 01:49:30|15453.54|15333.54|15454.25|15334.25|15454.25|15334.25|15453.54|15333.54|10
1650419380000|2022-04-20 01:49:40|15454.51|15334.51|15454.89|15334.89|15454.89|15334.89|15454.49|15334.49|7
1650419390000|2022-04-20 01:49:50|15454.87|15334.87|15455.35|15335.35|15455.4|15335.4|15454.87|15334.87|10
1650419400000|2022-04-20 01:50:00|15455.26|15335.26|15454.98|15334.98|15455.26|15335.26|15454.93|15334.93|10
1650419410000|2022-04-20 01:50:10|15454.82|15334.82|15449.94|15329.94|15454.82|15334.82|15449.94|15329.94|10
1650419420000|2022-04-20 01:50:20|15449.25|15329.25|15447.57|15327.57|15449.38|15329.38|15447.57|15327.57|10
1650419430000|2022-04-20 01:50:30|15447.26|15327.26|15447.66|15327.66|15447.66|15327.66|15447.07|15327.07|10
1650419440000|2022-04-20 01:50:40|15447.81|15327.81|15448.56|15328.56|15448.56|15328.56|15447.34|15327.34|9
1650419450000|2022-04-20 01:50:50|15448.92|15328.92|15450.15|15330.15|15450.15|15330.15|15448.92|15328.92|10
1650419460000|2022-04-20 01:51:00|15450.38|15330.38|15451.18|15331.18|15451.18|15331.18|15450.25|15330.25|10
1650419470000|2022-04-20 01:51:10|15451.32|15331.32|15451.09|15331.09|15451.36|15331.36|15450.77|15330.77|10
1650419480000|2022-04-20 01:51:20|15450.24|15330.24|15450.77|15330.77|15450.77|15330.77|15450.2|15330.2|9
1650419490000|2022-04-20 01:51:30|15450.41|15330.41|15450.84|15330.84|15450.94|15330.94|15450.41|15330.41|9
1650419500000|2022-04-20 01:51:40|15451.48|15331.48|15451.55|15331.55|15451.55|15331.55|15450.76|15330.76|10
1650419510000|2022-04-20 01:51:50|15451.22|15331.22|15450.83|15330.83|15451.61|15331.61|15450.73|15330.73|10
1650419520000|2022-04-20 01:52:00|15450.94|15330.94|15451.28|15331.28|15451.35|15331.35|15450.92|15330.92|10
1650419530000|2022-04-20 01:52:10|15451.1|15331.1|15452.31|15332.31|15452.78|15332.78|15451.1|15331.1|10
1650419540000|2022-04-20 01:52:20|15451.96|15331.96|15451.47|15331.47|15452.56|15332.56|15451.44|15331.44|10
1650419550000|2022-04-20 01:52:30|15451.97|15331.97|15452.28|15332.28|15452.42|15332.42|15451.68|15331.68|10
1650419560000|2022-04-20 01:52:40|15452.51|15332.51|15453.47|15333.47|15453.62|15333.62|15452.49|15332.49|10
1650419570000|2022-04-20 01:52:50|15453.37|15333.37|15454.1|15334.1|15454.44|15334.44|15453.37|15333.37|9
1650419580000|2022-04-20 01:53:00|15454.05|15334.05|15454.22|15334.22|15454.35|15334.35|15453.9|15333.9|10
1650419590000|2022-04-20 01:53:10|15454|15334|15453.45|15333.45|15454|15334|15453.44|15333.44|10
1650419600000|2022-04-20 01:53:20|15453.62|15333.62|15453.27|15333.27|15453.62|15333.62|15452.56|15332.56|10
1650419610000|2022-04-20 01:53:30|15453.35|15333.35|15456.83|15336.83|15457.2|15337.2|15453.35|15333.35|9
1650419620000|2022-04-20 01:53:40|15457.6|15337.6|15458.86|15338.86|15458.86|15338.86|15457.22|15337.22|10
1650419630000|2022-04-20 01:53:50|15460.44|15340.44|15460.64|15340.64|15460.7|15340.7|15459.17|15339.17|10
1650419640000|2022-04-20 01:54:00|15460.6|15340.6|15461.17|15341.17|15461.98|15341.98|15460.6|15340.6|10
1650419650000|2022-04-20 01:54:10|15461.31|15341.31|15460.81|15340.81|15461.84|15341.84|15460.81|15340.81|10
1650419660000|2022-04-20 01:54:20|15460.52|15340.52|15460.47|15340.47|15460.81|15340.81|15459.93|15339.93|10
1650419670000|2022-04-20 01:54:30|15461.21|15341.21|15459.98|15339.98|15461.49|15341.49|15459.98|15339.98|10
1650419680000|2022-04-20 01:54:40|15459.16|15339.16|15458.57|15338.57|15459.46|15339.46|15458.57|15338.57|9
1650419690000|2022-04-20 01:54:50|15458.8|15338.8|15459.2|15339.2|15459.2|15339.2|15458.67|15338.67|8
1650419700000|2022-04-20 01:55:00|15459.17|15339.17|15459.06|15339.06|15459.41|15339.41|15458.92|15338.92|10
1650419710000|2022-04-20 01:55:10|15459|15339|15459.73|15339.73|15459.73|15339.73|15459|15339|9
1650419720000|2022-04-20 01:55:20|15459.62|15339.62|15459.87|15339.87|15459.87|15339.87|15459.59|15339.59|10
1650419730000|2022-04-20 01:55:30|15459.8|15339.8|15459.52|15339.52|15459.8|15339.8|15459.47|15339.47|10
1650419740000|2022-04-20 01:55:40|15459.4|15339.4|15458.74|15338.74|15459.57|15339.57|15458.36|15338.36|10
1650419750000|2022-04-20 01:55:50|15458.36|15338.36|15459.36|15339.36|15459.36|15339.36|15458.36|15338.36|9
1650419760000|2022-04-20 01:56:00|15459.1|15339.1|15458.91|15338.91|15459.13|15339.13|15458.75|15338.75|10
1650419770000|2022-04-20 01:56:10|15459.31|15339.31|15456.87|15336.87|15459.34|15339.34|15456.87|15336.87|9
1650419780000|2022-04-20 01:56:20|15456.75|15336.75|15456.14|15336.14|15457.33|15337.33|15456.14|15336.14|10
1650419790000|2022-04-20 01:56:30|15456|15336|15456.08|15336.08|15456.2|15336.2|15455.79|15335.79|10
1650419800000|2022-04-20 01:56:40|15455.98|15335.98|15455.3|15335.3|15456.12|15336.12|15455.21|15335.21|9
1650419810000|2022-04-20 01:56:50|15455.38|15335.38|15456.26|15336.26|15456.46|15336.46|15455.35|15335.35|10
1650419820000|2022-04-20 01:57:00|15456.22|15336.22|15456.05|15336.05|15456.27|15336.27|15456.05|15336.05|9
1650419830000|2022-04-20 01:57:10|15456.11|15336.11|15457.02|15337.02|15457.05|15337.05|15456.11|15336.11|10
1650419840000|2022-04-20 01:57:20|15457.2|15337.2|15460.96|15340.96|15460.96|15340.96|15457.2|15337.2|10
1650419850000|2022-04-20 01:57:30|15460.9|15340.9|15462.03|15342.03|15462.03|15342.03|15460.85|15340.85|10
1650419860000|2022-04-20 01:57:40|15462.09|15342.09|15462.54|15342.54|15462.71|15342.71|15462.04|15342.04|10
1650419870000|2022-04-20 01:57:50|15462.58|15342.58|15462.69|15342.69|15462.84|15342.84|15462.44|15342.44|10
1650419880000|2022-04-20 01:58:00|15462.92|15342.92|15461.59|15341.59|15462.92|15342.92|15461.2|15341.2|10
1650419890000|2022-04-20 01:58:10|15461.71|15341.71|15461.56|15341.56|15461.84|15341.84|15461.31|15341.31|9
1650419900000|2022-04-20 01:58:20|15461.52|15341.52|15461.06|15341.06|15461.52|15341.52|15460.81|15340.81|9
1650419910000|2022-04-20 01:58:30|15461.05|15341.05|15457.86|15337.86|15461.05|15341.05|15457.86|15337.86|10
1650419920000|2022-04-20 01:58:40|15457.92|15337.92|15456.74|15336.74|15457.92|15337.92|15456.66|15336.66|10
1650419930000|2022-04-20 01:58:50|15456.48|15336.48|15453.78|15333.78|15456.48|15336.48|15453.78|15333.78|10
1650419940000|2022-04-20 01:59:00|15453.73|15333.73|15452.83|15332.83|15453.73|15333.73|15452.69|15332.69|10
1650419950000|2022-04-20 01:59:10|15452.93|15332.93|15452.89|15332.89|15453.48|15333.48|15452.75|15332.75|9
1650419960000|2022-04-20 01:59:20|15452.79|15332.79|15452.58|15332.58|15452.79|15332.79|15452.18|15332.18|6
1650419970000|2022-04-20 01:59:30|15452.44|15332.44|15452.14|15332.14|15452.44|15332.44|15452.02|15332.02|10
1650419980000|2022-04-20 01:59:40|15452.19|15332.19|15452.6|15332.6|15453|15333|15452.19|15332.19|10
1650419990000|2022-04-20 01:59:50|15452.58|15332.58|15451.76|15331.76|15452.61|15332.61|15451.76|15331.76|9
1650420000000|2022-04-20 02:00:00|15451.67|15331.67|15452.35|15332.35|15452.35|15332.35|15450.96|15330.96|9
1650420010000|2022-04-20 02:00:10|15452.1|15332.1|15452.83|15332.83|15452.86|15332.86|15452.1|15332.1|10
1650420020000|2022-04-20 02:00:20|15452.78|15332.78|15452.41|15332.41|15452.78|15332.78|15451.94|15331.94|10
1650420030000|2022-04-20 02:00:30|15452.39|15332.39|15453.16|15333.16|15453.16|15333.16|15452.39|15332.39|10
1650420040000|2022-04-20 02:00:40|15453.14|15333.14|15453.38|15333.38|15453.38|15333.38|15452.98|15332.98|10
1650420050000|2022-04-20 02:00:50|15453.06|15333.06|15453.8|15333.8|15453.92|15333.92|15453.06|15333.06|10
1650420060000|2022-04-20 02:01:00|15453.7|15333.7|15453.86|15333.86|15453.93|15333.93|15453.7|15333.7|9
1650420070000|2022-04-20 02:01:10|15453.81|15333.81|15453.7|15333.7|15453.86|15333.86|15453.58|15333.58|8
1650420080000|2022-04-20 02:01:20|15453.71|15333.71|15453.97|15333.97|15454.07|15334.07|15453.69|15333.69|9
1650420090000|2022-04-20 02:01:30|15455.04|15335.04|15456.02|15336.02|15456.11|15336.11|15455.04|15335.04|10
1650420100000|2022-04-20 02:01:40|15455.29|15335.29|15456.21|15336.21|15456.21|15336.21|15455.27|15335.27|9
1650420110000|2022-04-20 02:01:50|15456.46|15336.46|15456.27|15336.27|15456.46|15336.46|15456.27|15336.27|9
1650420120000|2022-04-20 02:02:00|15456.42|15336.42|15455.6|15335.6|15456.42|15336.42|15455.55|15335.55|8
1650420130000|2022-04-20 02:02:10|15455.55|15335.55|15453.85|15333.85|15455.55|15335.55|15453.85|15333.85|10
1650420140000|2022-04-20 02:02:20|15452.76|15332.76|15447.99|15327.99|15452.76|15332.76|15447.99|15327.99|10
1650420150000|2022-04-20 02:02:30|15447.8|15327.8|15446.66|15326.66|15447.8|15327.8|15446.56|15326.56|9
1650420160000|2022-04-20 02:02:40|15446.51|15326.51|15445.9|15325.9|15446.61|15326.61|15445.78|15325.78|10
1650420170000|2022-04-20 02:02:50|15445.79|15325.79|15444.97|15324.97|15445.79|15325.79|15444.95|15324.95|10
1650420180000|2022-04-20 02:03:00|15444.77|15324.77|15444.01|15324.01|15444.77|15324.77|15443.99|15323.99|9
1650420190000|2022-04-20 02:03:10|15444.02|15324.02|15440.91|15320.91|15444.02|15324.02|15440.91|15320.91|10
1650420200000|2022-04-20 02:03:20|15440.92|15320.92|15439.27|15319.27|15440.92|15320.92|15439.07|15319.07|10
1650420210000|2022-04-20 02:03:30|15439.32|15319.32|15437.35|15317.35|15439.32|15319.32|15437.35|15317.35|10
1650420220000|2022-04-20 02:03:40|15437.21|15317.21|15438.31|15318.31|15438.47|15318.47|15437.21|15317.21|9
1650420230000|2022-04-20 02:03:50|15438.34|15318.34|15439.29|15319.29|15439.29|15319.29|15438.26|15318.26|9
1650420240000|2022-04-20 02:04:00|15439.17|15319.17|15439.08|15319.08|15439.36|15319.36|15438.86|15318.86|10
1650420250000|2022-04-20 02:04:10|15439.1|15319.1|15441.2|15321.2|15441.46|15321.46|15439.1|15319.1|10
1650420260000|2022-04-20 02:04:20|15441.06|15321.06|15440.71|15320.71|15441.06|15321.06|15440.19|15320.19|10
1650420270000|2022-04-20 02:04:30|15440.82|15320.82|15440.81|15320.81|15441.23|15321.23|15440.81|15320.81|9
1650420280000|2022-04-20 02:04:40|15440.73|15320.73|15441.31|15321.31|15441.56|15321.56|15440.6|15320.6|10
1650420290000|2022-04-20 02:04:50|15441.3|15321.3|15440.86|15320.86|15441.3|15321.3|15440.69|15320.69|10
1650420300000|2022-04-20 02:05:00|15440.96|15320.96|15440.17|15320.17|15441.04|15321.04|15440.16|15320.16|9
1650420310000|2022-04-20 02:05:10|15440|15320|15440.29|15320.29|15440.59|15320.59|15440|15320|10
1650420320000|2022-04-20 02:05:20|15440.17|15320.17|15440.09|15320.09|15440.17|15320.17|15439.88|15319.88|10
1650420330000|2022-04-20 02:05:30|15440.11|15320.11|15439.58|15319.58|15440.15|15320.15|15439.37|15319.37|9
1650420340000|2022-04-20 02:05:40|15439.57|15319.57|15438.82|15318.82|15439.6|15319.6|15438.7|15318.7|10
1650420350000|2022-04-20 02:05:50|15438.59|15318.59|15437.71|15317.71|15438.59|15318.59|15437.71|15317.71|9
1650420360000|2022-04-20 02:06:00|15437.72|15317.72|15437.79|15317.79|15438.02|15318.02|15437.72|15317.72|10
1650420370000|2022-04-20 02:06:10|15437.77|15317.77|15437.89|15317.89|15438|15318|15437.77|15317.77|10
1650420380000|2022-04-20 02:06:20|15437.7|15317.7|15437|15317|15437.7|15317.7|15437|15317|10
1650420390000|2022-04-20 02:06:30|15436.86|15316.86|15436.24|15316.24|15436.86|15316.86|15436.24|15316.24|9
1650420400000|2022-04-20 02:06:40|15436.13|15316.13|15436.02|15316.02|15436.31|15316.31|15435.76|15315.76|7
1650420410000|2022-04-20 02:06:50|15435.95|15315.95|15435.79|15315.79|15436.03|15316.03|15435.79|15315.79|8
1650420420000|2022-04-20 02:07:00|15435.8|15315.8|15435.7|15315.7|15435.87|15315.87|15435.67|15315.67|10
1650420430000|2022-04-20 02:07:10|15435.77|15315.77|15434.84|15314.84|15435.77|15315.77|15434.84|15314.84|8
1650420440000|2022-04-20 02:07:20|15434.51|15314.51|15431.65|15311.65|15434.51|15314.51|15431.65|15311.65|10
1650420450000|2022-04-20 02:07:30|15431.44|15311.44|15431.29|15311.29|15431.44|15311.44|15430.81|15310.81|10
1650420460000|2022-04-20 02:07:40|15431.15|15311.15|15431.75|15311.75|15431.81|15311.81|15431.15|15311.15|10
1650420470000|2022-04-20 02:07:50|15432.05|15312.05|15432.58|15312.58|15432.58|15312.58|15432.05|15312.05|10
1650420480000|2022-04-20 02:08:00|15432.83|15312.83|15437.69|15317.69|15437.69|15317.69|15432.83|15312.83|9
1650420490000|2022-04-20 02:08:10|15437.85|15317.85|15439.46|15319.46|15439.46|15319.46|15437.85|15317.85|10
1650420500000|2022-04-20 02:08:20|15440.1|15320.1|15444.11|15324.11|15444.11|15324.11|15440.1|15320.1|9
1650420510000|2022-04-20 02:08:30|15443.91|15323.91|15446.46|15326.46|15446.76|15326.76|15443.91|15323.91|10
1650420520000|2022-04-20 02:08:40|15446.94|15326.94|15448.43|15328.43|15449.07|15329.07|15446.94|15326.94|10
1650420530000|2022-04-20 02:08:50|15448.68|15328.68|15448.8|15328.8|15449.6|15329.6|15448.37|15328.37|10
1650420540000|2022-04-20 02:09:00|15448.76|15328.76|15447.5|15327.5|15448.76|15328.76|15447.09|15327.09|10
1650420550000|2022-04-20 02:09:10|15447.51|15327.51|15447.31|15327.31|15447.64|15327.64|15447.01|15327.01|10
1650420560000|2022-04-20 02:09:20|15447.53|15327.53|15448.78|15328.78|15448.82|15328.82|15447.51|15327.51|10
1650420570000|2022-04-20 02:09:30|15448.9|15328.9|15451.18|15331.18|15451.36|15331.36|15448.85|15328.85|10
1650420580000|2022-04-20 02:09:40|15451.19|15331.19|15450.84|15330.84|15451.64|15331.64|15450.83|15330.83|10
1650420590000|2022-04-20 02:09:50|15450.9|15330.9|15451.14|15331.14|15451.32|15331.32|15450.89|15330.89|10
1650420600000|2022-04-20 02:10:00|15451.29|15331.29|15451.51|15331.51|15451.88|15331.88|15451.19|15331.19|10
1650420610000|2022-04-20 02:10:10|15451.75|15331.75|15452.43|15332.43|15452.43|15332.43|15451.48|15331.48|10
1650420620000|2022-04-20 02:10:20|15452.56|15332.56|15454.27|15334.27|15454.27|15334.27|15452.38|15332.38|10
1650420630000|2022-04-20 02:10:30|15454.37|15334.37|15454.06|15334.06|15454.37|15334.37|15454.05|15334.05|10
1650420640000|2022-04-20 02:10:40|15453.92|15333.92|15453.71|15333.71|15453.92|15333.92|15453.42|15333.42|10
1650420650000|2022-04-20 02:10:50|15453.84|15333.84|15454.44|15334.44|15454.44|15334.44|15453.69|15333.69|8
1650420660000|2022-04-20 02:11:00|15454.64|15334.64|15454.02|15334.02|15454.66|15334.66|15454.02|15334.02|9
1650420670000|2022-04-20 02:11:10|15453.26|15333.26|15453.55|15333.55|15453.55|15333.55|15453.01|15333.01|10
1650420680000|2022-04-20 02:11:20|15453.42|15333.42|15453.63|15333.63|15453.63|15333.63|15453.42|15333.42|8
1650420690000|2022-04-20 02:11:30|15453.8|15333.8|15454.46|15334.46|15454.47|15334.47|15453.6|15333.6|10
1650420700000|2022-04-20 02:11:40|15454.6|15334.6|15453.85|15333.85|15454.6|15334.6|15453.75|15333.75|8
1650420710000|2022-04-20 02:11:50|15453.92|15333.92|15456.53|15336.53|15456.77|15336.77|15453.92|15333.92|9
1650420720000|2022-04-20 02:12:00|15457.66|15337.66|15459.69|15339.69|15460.26|15340.26|15457.66|15337.66|10
1650420730000|2022-04-20 02:12:10|15459.37|15339.37|15459.4|15339.4|15459.89|15339.89|15459.37|15339.37|8
1650420740000|2022-04-20 02:12:20|15459.79|15339.79|15461.5|15341.5|15461.5|15341.5|15459.79|15339.79|10
1650420750000|2022-04-20 02:12:30|15462.2|15342.2|15462.16|15342.16|15462.27|15342.27|15461.76|15341.76|10
1650420760000|2022-04-20 02:12:40|15461.88|15341.88|15461.58|15341.58|15462.62|15342.62|15461.58|15341.58|10
1650420770000|2022-04-20 02:12:50|15461.74|15341.74|15461.33|15341.33|15461.8|15341.8|15461.33|15341.33|8
1650420780000|2022-04-20 02:13:00|15462.24|15342.24|15462.02|15342.02|15462.45|15342.45|15462.02|15342.02|10
1650420790000|2022-04-20 02:13:10|15462.09|15342.09|15460.95|15340.95|15462.09|15342.09|15460.95|15340.95|10
1650420800000|2022-04-20 02:13:20|15460.67|15340.67|15460.38|15340.38|15460.8|15340.8|15460.21|15340.21|10
1650420810000|2022-04-20 02:13:30|15460.43|15340.43|15461.15|15341.15|15461.15|15341.15|15460.43|15340.43|8
1650420820000|2022-04-20 02:13:40|15461.13|15341.13|15463.5|15343.5|15464.12|15344.12|15461.1|15341.1|9
1650420830000|2022-04-20 02:13:50|15463.25|15343.25|15462.76|15342.76|15463.31|15343.31|15462.73|15342.73|10
1650420840000|2022-04-20 02:14:00|15462.29|15342.29|15460.82|15340.82|15462.29|15342.29|15460.82|15340.82|9
1650420850000|2022-04-20 02:14:10|15460.66|15340.66|15460.59|15340.59|15460.66|15340.66|15460.43|15340.43|8
1650420860000|2022-04-20 02:14:20|15459.87|15339.87|15458.34|15338.34|15459.87|15339.87|15458.34|15338.34|9
1650420870000|2022-04-20 02:14:30|15458.19|15338.19|15457.32|15337.32|15458.19|15338.19|15457.32|15337.32|9
1650420880000|2022-04-20 02:14:40|15457.19|15337.19|15456.4|15336.4|15457.19|15337.19|15456.33|15336.33|10
1650420890000|2022-04-20 02:14:50|15456.45|15336.45|15456.58|15336.58|15456.67|15336.67|15456.12|15336.12|9
1650420900000|2022-04-20 02:15:00|15456.54|15336.54|15455.78|15335.78|15456.56|15336.56|15455.78|15335.78|9
1650420910000|2022-04-20 02:15:10|15455.83|15335.83|15455.16|15335.16|15455.83|15335.83|15455.01|15335.01|10
1650420920000|2022-04-20 02:15:20|15455.05|15335.05|15455.89|15335.89|15455.89|15335.89|15454.95|15334.95|10
1650420930000|2022-04-20 02:15:30|15455.95|15335.95|15457.09|15337.09|15457.09|15337.09|15455.95|15335.95|8
1650420940000|2022-04-20 02:15:40|15457.06|15337.06|15457.24|15337.24|15457.47|15337.47|15456.96|15336.96|8
1650420950000|2022-04-20 02:15:50|15457.38|15337.38|15458.93|15338.93|15458.99|15338.99|15457.38|15337.38|10
1650420960000|2022-04-20 02:16:00|15458.81|15338.81|15458.95|15338.95|15458.95|15338.95|15458.64|15338.64|7
1650420970000|2022-04-20 02:16:10|15460.57|15340.57|15460.28|15340.28|15460.61|15340.61|15460.28|15340.28|9
1650420980000|2022-04-20 02:16:20|15460.29|15340.29|15459.86|15339.86|15460.29|15340.29|15459.86|15339.86|8
1650420990000|2022-04-20 02:16:30|15459.82|15339.82|15458.76|15338.76|15459.82|15339.82|15458.76|15338.76|7
1650421000000|2022-04-20 02:16:40|15459.37|15339.37|15459.58|15339.58|15459.6|15339.6|15459.28|15339.28|10
1650421010000|2022-04-20 02:16:50|15459.49|15339.49|15459.83|15339.83|15459.97|15339.97|15459.34|15339.34|9
1650421020000|2022-04-20 02:17:00|15459.82|15339.82|15459.32|15339.32|15459.83|15339.83|15459.32|15339.32|9
1650421030000|2022-04-20 02:17:10|15459.35|15339.35|15457.95|15337.95|15459.35|15339.35|15457.95|15337.95|10
1650421040000|2022-04-20 02:17:20|15457.96|15337.96|15457.98|15337.98|15458.14|15338.14|15457.96|15337.96|10
1650421050000|2022-04-20 02:17:30|15457.95|15337.95|15459.48|15339.48|15459.59|15339.59|15457.95|15337.95|10
1650421060000|2022-04-20 02:17:40|15459.44|15339.44|15459.71|15339.71|15460.03|15340.03|15459.44|15339.44|9
1650421070000|2022-04-20 02:17:50|15459.62|15339.62|15460.06|15340.06|15460.42|15340.42|15459.62|15339.62|7
1650421080000|2022-04-20 02:18:00|15460.12|15340.12|15460.77|15340.77|15460.77|15340.77|15460.12|15340.12|7
1650421090000|2022-04-20 02:18:10|15460.99|15340.99|15460.18|15340.18|15461.09|15341.09|15460.1|15340.1|10
1650421100000|2022-04-20 02:18:20|15460.16|15340.16|15460.48|15340.48|15460.54|15340.54|15459.72|15339.72|9
1650421110000|2022-04-20 02:18:30|15460.24|15340.24|15462.57|15342.57|15462.57|15342.57|15460.24|15340.24|9
1650421120000|2022-04-20 02:18:40|15462.49|15342.49|15464.5|15344.5|15464.5|15344.5|15462.49|15342.49|9
1650421130000|2022-04-20 02:18:50|15465.04|15345.04|15465.67|15345.67|15466.28|15346.28|15465.04|15345.04|9
1650421140000|2022-04-20 02:19:00|15466.13|15346.13|15467.15|15347.15|15467.21|15347.21|15466.13|15346.13|10
1650421150000|2022-04-20 02:19:10|15467.19|15347.19|15467.69|15347.69|15467.83|15347.83|15467.1|15347.1|8
1650421160000|2022-04-20 02:19:20|15468.04|15348.04|15468.28|15348.28|15468.28|15348.28|15467.43|15347.43|8
1650421170000|2022-04-20 02:19:30|15468.16|15348.16|15466.46|15346.46|15468.24|15348.24|15466.46|15346.46|8
1650421180000|2022-04-20 02:19:40|15465.82|15345.82|15462.02|15342.02|15465.82|15345.82|15462.02|15342.02|10
1650421190000|2022-04-20 02:19:50|15461.96|15341.96|15458.62|15338.62|15461.96|15341.96|15458.62|15338.62|10
1650421200000|2022-04-20 02:20:00|15458.54|15338.54|15455.72|15335.72|15458.54|15338.54|15455.31|15335.31|10
1650421210000|2022-04-20 02:20:10|15455.69|15335.69|15456.77|15336.77|15456.88|15336.88|15455.69|15335.69|10
1650421220000|2022-04-20 02:20:20|15457.09|15337.09|15456.89|15336.89|15457.58|15337.58|15456.89|15336.89|10
1650421230000|2022-04-20 02:20:30|15457.01|15337.01|15457.07|15337.07|15457.39|15337.39|15456.35|15336.35|10
1650421240000|2022-04-20 02:20:40|15457.3|15337.3|15457.39|15337.39|15458.34|15338.34|15457.24|15337.24|10
1650421250000|2022-04-20 02:20:50|15456.94|15336.94|15456.81|15336.81|15457.39|15337.39|15456.79|15336.79|9
1650421260000|2022-04-20 02:21:00|15457.19|15337.19|15457.33|15337.33|15457.33|15337.33|15456.78|15336.78|9
1650421270000|2022-04-20 02:21:10|15457.16|15337.16|15457.92|15337.92|15458.04|15338.04|15457.16|15337.16|9
1650421280000|2022-04-20 02:21:20|15458.18|15338.18|15457.62|15337.62|15458.22|15338.22|15457.62|15337.62|10
1650421290000|2022-04-20 02:21:30|15457.7|15337.7|15457.48|15337.48|15457.7|15337.7|15457.37|15337.37|9
1650421300000|2022-04-20 02:21:40|15457.45|15337.45|15456.76|15336.76|15457.47|15337.47|15456.76|15336.76|9
1650421310000|2022-04-20 02:21:50|15456.77|15336.77|15457.13|15337.13|15457.14|15337.14|15456.77|15336.77|8
1650421320000|2022-04-20 02:22:00|15457.21|15337.21|15457.43|15337.43|15457.44|15337.44|15457.21|15337.21|9
1650421330000|2022-04-20 02:22:10|15457.18|15337.18|15456.93|15336.93|15457.18|15337.18|15456.83|15336.83|8
1650421340000|2022-04-20 02:22:20|15456.92|15336.92|15456.88|15336.88|15456.96|15336.96|15456.78|15336.78|10
1650421350000|2022-04-20 02:22:30|15456.62|15336.62|15456.73|15336.73|15456.73|15336.73|15456.52|15336.52|10
1650421360000|2022-04-20 02:22:40|15456.72|15336.72|15457.32|15337.32|15457.32|15337.32|15456.62|15336.62|8
1650421370000|2022-04-20 02:22:50|15457.5|15337.5|15456.66|15336.66|15457.51|15337.51|15456.46|15336.46|10
1650421380000|2022-04-20 02:23:00|15456.45|15336.45|15456.18|15336.18|15456.45|15336.45|15456.09|15336.09|10
1650421390000|2022-04-20 02:23:10|15456.19|15336.19|15454.9|15334.9|15456.19|15336.19|15454.9|15334.9|7
1650421400000|2022-04-20 02:23:20|15454.91|15334.91|15454.95|15334.95|15454.97|15334.97|15454.86|15334.86|7
1650421410000|2022-04-20 02:23:30|15454.83|15334.83|15453.63|15333.63|15454.83|15334.83|15453.61|15333.61|10
1650421420000|2022-04-20 02:23:40|15453.61|15333.61|15453.12|15333.12|15453.61|15333.61|15453.12|15333.12|9
1650421430000|2022-04-20 02:23:50|15453.23|15333.23|15453.16|15333.16|15453.27|15333.27|15453.07|15333.07|7
1650421440000|2022-04-20 02:24:00|15453.1|15333.1|15448.29|15328.29|15453.12|15333.12|15448.29|15328.29|9
1650421450000|2022-04-20 02:24:10|15448.1|15328.1|15450.17|15330.17|15450.17|15330.17|15448.1|15328.1|10
1650421460000|2022-04-20 02:24:20|15451.24|15331.24|15451.6|15331.6|15451.95|15331.95|15451.24|15331.24|10
1650421470000|2022-04-20 02:24:30|15451.39|15331.39|15449.46|15329.46|15451.55|15331.55|15449.46|15329.46|10
1650421480000|2022-04-20 02:24:40|15449.47|15329.47|15446.82|15326.82|15449.48|15329.48|15446.82|15326.82|10
1650421490000|2022-04-20 02:24:50|15445.81|15325.81|15442.09|15322.09|15445.81|15325.81|15442.09|15322.09|10
1650421500000|2022-04-20 02:25:00|15442.04|15322.04|15438.78|15318.78|15442.07|15322.07|15438.78|15318.78|10
1650421510000|2022-04-20 02:25:10|15438.19|15318.19|15437.19|15317.19|15438.19|15318.19|15437.02|15317.02|10
1650421520000|2022-04-20 02:25:20|15437.12|15317.12|15437.28|15317.28|15437.38|15317.38|15437.01|15317.01|10
1650421530000|2022-04-20 02:25:30|15437.41|15317.41|15437.34|15317.34|15437.67|15317.67|15437.09|15317.09|10
1650421540000|2022-04-20 02:25:40|15437.57|15317.57|15438.79|15318.79|15438.79|15318.79|15437.57|15317.57|10
1650421550000|2022-04-20 02:25:50|15438.74|15318.74|15439.15|15319.15|15439.29|15319.29|15438.74|15318.74|7
1650421560000|2022-04-20 02:26:00|15439.18|15319.18|15437.31|15317.31|15439.18|15319.18|15436.62|15316.62|10
1650421570000|2022-04-20 02:26:10|15437.27|15317.27|15436.01|15316.01|15437.48|15317.48|15436.01|15316.01|10
1650421580000|2022-04-20 02:26:20|15436.22|15316.22|15435.79|15315.79|15436.22|15316.22|15435.62|15315.62|10
1650421590000|2022-04-20 02:26:30|15435.72|15315.72|15435.69|15315.69|15435.74|15315.74|15435.58|15315.58|9
1650421600000|2022-04-20 02:26:40|15435.6|15315.6|15434.52|15314.52|15435.6|15315.6|15434.52|15314.52|10
1650421610000|2022-04-20 02:26:50|15434.22|15314.22|15432.55|15312.55|15434.22|15314.22|15432.51|15312.51|10
1650421620000|2022-04-20 02:27:00|15432.54|15312.54|15430.81|15310.81|15432.54|15312.54|15430.81|15310.81|9
1650421630000|2022-04-20 02:27:10|15430.55|15310.55|15432.19|15312.19|15432.19|15312.19|15430.55|15310.55|9
1650421640000|2022-04-20 02:27:20|15432.16|15312.16|15431.78|15311.78|15432.42|15312.42|15431.78|15311.78|10
1650421650000|2022-04-20 02:27:30|15431.84|15311.84|15431.48|15311.48|15431.84|15311.84|15431.48|15311.48|8
1650421660000|2022-04-20 02:27:40|15431.49|15311.49|15431.59|15311.59|15431.59|15311.59|15431.49|15311.49|6
1650421670000|2022-04-20 02:27:50|15431.6|15311.6|15431.89|15311.89|15431.89|15311.89|15431.53|15311.53|8
1650421680000|2022-04-20 02:28:00|15432.01|15312.01|15432.08|15312.08|15432.21|15312.21|15432.01|15312.01|10
1650421690000|2022-04-20 02:28:10|15431.98|15311.98|15431.97|15311.97|15432.06|15312.06|15431.95|15311.95|10
1650421700000|2022-04-20 02:28:20|15431.54|15311.54|15431.49|15311.49|15431.62|15311.62|15431.47|15311.47|10
1650421710000|2022-04-20 02:28:30|15431.51|15311.51|15431.48|15311.48|15432.01|15312.01|15430.93|15310.93|10
1650421720000|2022-04-20 02:28:40|15431.52|15311.52|15432.5|15312.5|15432.5|15312.5|15431.52|15311.52|10
1650421730000|2022-04-20 02:28:50|15432.49|15312.49|15433.1|15313.1|15433.1|15313.1|15432.49|15312.49|6
1650421740000|2022-04-20 02:29:00|15433.26|15313.26|15434.07|15314.07|15434.07|15314.07|15432.95|15312.95|10
1650421750000|2022-04-20 02:29:10|15434.05|15314.05|15435.52|15315.52|15435.52|15315.52|15434.05|15314.05|10
1650421760000|2022-04-20 02:29:20|15435.39|15315.39|15436.08|15316.08|15436.17|15316.17|15435.34|15315.34|8
1650421770000|2022-04-20 02:29:30|15436.13|15316.13|15435.1|15315.1|15436.13|15316.13|15435.1|15315.1|8
1650421780000|2022-04-20 02:29:40|15434.97|15314.97|15434.46|15314.46|15434.97|15314.97|15434.46|15314.46|8
1650421790000|2022-04-20 02:29:50|15434.51|15314.51|15432.75|15312.75|15434.51|15314.51|15432.75|15312.75|9
1650421800000|2022-04-20 02:30:00|15432.79|15312.79|15433.74|15313.74|15433.86|15313.86|15432.79|15312.79|10
1650421810000|2022-04-20 02:30:10|15433.88|15313.88|15432.91|15312.91|15433.91|15313.91|15432.91|15312.91|9
1650421820000|2022-04-20 02:30:20|15433.44|15313.44|15434.16|15314.16|15434.2|15314.2|15433|15313|10
1650421830000|2022-04-20 02:30:30|15434.28|15314.28|15435.17|15315.17|15435.17|15315.17|15434.28|15314.28|10
1650421840000|2022-04-20 02:30:40|15435.18|15315.18|15435.64|15315.64|15435.64|15315.64|15435.18|15315.18|6
1650421850000|2022-04-20 02:30:50|15435.83|15315.83|15434.99|15314.99|15435.84|15315.84|15434.84|15314.84|8
1650421860000|2022-04-20 02:31:00|15435.22|15315.22|15434.11|15314.11|15435.22|15315.22|15434.11|15314.11|10
1650421870000|2022-04-20 02:31:10|15433.98|15313.98|15432.26|15312.26|15433.98|15313.98|15432.04|15312.04|10
1650421880000|2022-04-20 02:31:20|15432.34|15312.34|15431.44|15311.44|15432.35|15312.35|15431.44|15311.44|8
1650421890000|2022-04-20 02:31:30|15431.3|15311.3|15431.54|15311.54|15431.82|15311.82|15430.93|15310.93|10
1650421900000|2022-04-20 02:31:40|15431.48|15311.48|15431.77|15311.77|15431.77|15311.77|15431.37|15311.37|10
1650421910000|2022-04-20 02:31:50|15431.81|15311.81|15432.49|15312.49|15432.54|15312.54|15431.81|15311.81|10
1650421920000|2022-04-20 02:32:00|15432.75|15312.75|15432.97|15312.97|15432.99|15312.99|15432.75|15312.75|10
1650421930000|2022-04-20 02:32:10|15432.95|15312.95|15433.01|15313.01|15433.06|15313.06|15432.84|15312.84|10
1650421940000|2022-04-20 02:32:20|15433|15313|15432.57|15312.57|15433|15313|15432.57|15312.57|10
1650421950000|2022-04-20 02:32:30|15432.65|15312.65|15432.33|15312.33|15432.65|15312.65|15432.26|15312.26|7
1650421960000|2022-04-20 02:32:40|15432.3|15312.3|15432.21|15312.21|15432.3|15312.3|15432.19|15312.19|7
1650421970000|2022-04-20 02:32:50|15432.17|15312.17|15431.95|15311.95|15432.17|15312.17|15431.95|15311.95|8
1650421980000|2022-04-20 02:33:00|15431.96|15311.96|15431.37|15311.37|15431.96|15311.96|15431.15|15311.15|8
1650421990000|2022-04-20 02:33:10|15431.43|15311.43|15431.93|15311.93|15431.93|15311.93|15431.19|15311.19|10
1650422000000|2022-04-20 02:33:20|15431.95|15311.95|15434.37|15314.37|15434.37|15314.37|15431.92|15311.92|10
1650422010000|2022-04-20 02:33:30|15434.81|15314.81|15436.76|15316.76|15436.88|15316.88|15434.81|15314.81|10
1650422020000|2022-04-20 02:33:40|15436.81|15316.81|15437.11|15317.11|15437.11|15317.11|15436.63|15316.63|8
1650422030000|2022-04-20 02:33:50|15437.22|15317.22|15437.36|15317.36|15437.48|15317.48|15437.19|15317.19|9
1650422040000|2022-04-20 02:34:00|15437.4|15317.4|15437.36|15317.36|15437.43|15317.43|15436.99|15316.99|10
1650422050000|2022-04-20 02:34:10|15437.39|15317.39|15437.93|15317.93|15437.93|15317.93|15437.21|15317.21|7
1650422060000|2022-04-20 02:34:20|15437.89|15317.89|15438.07|15318.07|15438.22|15318.22|15437.89|15317.89|8
1650422070000|2022-04-20 02:34:30|15438.26|15318.26|15438.94|15318.94|15438.94|15318.94|15438|15318|10
1650422080000|2022-04-20 02:34:40|15439.14|15319.14|15439.21|15319.21|15439.47|15319.47|15439.14|15319.14|10
1650422090000|2022-04-20 02:34:50|15439.23|15319.23|15439.55|15319.55|15439.68|15319.68|15439.22|15319.22|9
1650422100000|2022-04-20 02:35:00|15439.52|15319.52|15440.39|15320.39|15440.39|15320.39|15439.5|15319.5|9
1650422110000|2022-04-20 02:35:10|15441.07|15321.07|15442.16|15322.16|15442.16|15322.16|15441.07|15321.07|9
1650422120000|2022-04-20 02:35:20|15442.12|15322.12|15444.65|15324.65|15444.77|15324.77|15442.12|15322.12|10
1650422130000|2022-04-20 02:35:30|15444.82|15324.82|15444.76|15324.76|15444.9|15324.9|15444.75|15324.75|9
1650422140000|2022-04-20 02:35:40|15444.8|15324.8|15445.47|15325.47|15445.47|15325.47|15444.73|15324.73|8
1650422150000|2022-04-20 02:35:50|15445.51|15325.51|15448.13|15328.13|15448.13|15328.13|15445.48|15325.48|10
1650422160000|2022-04-20 02:36:00|15448.18|15328.18|15446.97|15326.97|15448.22|15328.22|15446.97|15326.97|9
1650422170000|2022-04-20 02:36:10|15446.93|15326.93|15444.16|15324.16|15446.97|15326.97|15443.9|15323.9|10
1650422180000|2022-04-20 02:36:20|15443.54|15323.54|15441.79|15321.79|15443.54|15323.54|15441.72|15321.72|10
1650422190000|2022-04-20 02:36:30|15441.64|15321.64|15439.94|15319.94|15441.88|15321.88|15439.94|15319.94|10
1650422200000|2022-04-20 02:36:40|15439.83|15319.83|15437.65|15317.65|15439.83|15319.83|15437.65|15317.65|10
1650422210000|2022-04-20 02:36:50|15437.66|15317.66|15435.95|15315.95|15437.66|15317.66|15435.95|15315.95|9
1650422220000|2022-04-20 02:37:00|15436.13|15316.13|15435.91|15315.91|15436.13|15316.13|15435.85|15315.85|7
1650422230000|2022-04-20 02:37:10|15435.92|15315.92|15436.09|15316.09|15436.61|15316.61|15435.92|15315.92|6
1650422240000|2022-04-20 02:37:20|15436.28|15316.28|15436.76|15316.76|15437.03|15317.03|15436.28|15316.28|10
1650422250000|2022-04-20 02:37:30|15436.63|15316.63|15436.28|15316.28|15436.63|15316.63|15436.26|15316.26|9
1650422260000|2022-04-20 02:37:40|15436.41|15316.41|15435.82|15315.82|15436.46|15316.46|15435.81|15315.81|7
1650422270000|2022-04-20 02:37:50|15435.88|15315.88|15435.83|15315.83|15435.88|15315.88|15435.73|15315.73|7
1650422280000|2022-04-20 02:38:00|15435.87|15315.87|15434.69|15314.69|15435.87|15315.87|15434.62|15314.62|9
1650422290000|2022-04-20 02:38:10|15434.74|15314.74|15434.55|15314.55|15434.76|15314.76|15434.4|15314.4|8
1650422300000|2022-04-20 02:38:20|15434.52|15314.52|15433.96|15313.96|15434.64|15314.64|15433.96|15313.96|9
1650422310000|2022-04-20 02:38:30|15434.06|15314.06|15434.71|15314.71|15434.85|15314.85|15433.94|15313.94|9
1650422320000|2022-04-20 02:38:40|15434.72|15314.72|15434.59|15314.59|15434.72|15314.72|15434.43|15314.43|9
1650422330000|2022-04-20 02:38:50|15434.63|15314.63|15434.6|15314.6|15434.78|15314.78|15434.56|15314.56|8
1650422340000|2022-04-20 02:39:00|15434.71|15314.71|15435.48|15315.48|15435.52|15315.52|15434.71|15314.71|10
1650422350000|2022-04-20 02:39:10|15435.46|15315.46|15435.39|15315.39|15435.61|15315.61|15435.39|15315.39|8
1650422360000|2022-04-20 02:39:20|15435.51|15315.51|15435.17|15315.17|15435.51|15315.51|15435.17|15315.17|4
1650422370000|2022-04-20 02:39:30|15435.06|15315.06|15433.44|15313.44|15435.06|15315.06|15433.12|15313.12|9
1650422380000|2022-04-20 02:39:40|15433.67|15313.67|15434.62|15314.62|15434.62|15314.62|15433.57|15313.57|9
1650422390000|2022-04-20 02:39:50|15434.68|15314.68|15434.25|15314.25|15434.68|15314.68|15434.08|15314.08|10
1650422400000|2022-04-20 02:40:00|15434.32|15314.32|15434.66|15314.66|15434.66|15314.66|15434.3|15314.3|8
1650422410000|2022-04-20 02:40:10|15434.59|15314.59|15435.19|15315.19|15435.19|15315.19|15434.41|15314.41|10
1650422420000|2022-04-20 02:40:20|15435.63|15315.63|15434.64|15314.64|15435.63|15315.63|15434.55|15314.55|9
1650422430000|2022-04-20 02:40:30|15434.65|15314.65|15436|15316|15436|15316|15434.65|15314.65|10
1650422440000|2022-04-20 02:40:40|15437.2|15317.2|15438.16|15318.16|15438.22|15318.22|15437.2|15317.2|10
1650422450000|2022-04-20 02:40:50|15438.12|15318.12|15438.6|15318.6|15438.6|15318.6|15437.92|15317.92|9
1650422460000|2022-04-20 02:41:00|15439.14|15319.14|15439.22|15319.22|15439.23|15319.23|15439.14|15319.14|6
1650422470000|2022-04-20 02:41:10|15439.17|15319.17|15439.77|15319.77|15439.77|15319.77|15439.17|15319.17|9
1650422480000|2022-04-20 02:41:20|15439.63|15319.63|15440.29|15320.29|15440.3|15320.3|15439.63|15319.63|7
1650422490000|2022-04-20 02:41:30|15440.66|15320.66|15440.17|15320.17|15440.66|15320.66|15439.8|15319.8|10
1650422500000|2022-04-20 02:41:40|15440.1|15320.1|15438.34|15318.34|15440.12|15320.12|15438.34|15318.34|10
1650422510000|2022-04-20 02:41:50|15438.38|15318.38|15435.54|15315.54|15438.45|15318.45|15435.54|15315.54|10
1650422520000|2022-04-20 02:42:00|15435.44|15315.44|15433.63|15313.63|15435.44|15315.44|15433.63|15313.63|8
1650422530000|2022-04-20 02:42:10|15433.58|15313.58|15433.4|15313.4|15433.58|15313.58|15433.13|15313.13|10
1650422540000|2022-04-20 02:42:20|15433.46|15313.46|15433.27|15313.27|15433.64|15313.64|15433.17|15313.17|10
1650422550000|2022-04-20 02:42:30|15433.17|15313.17|15433|15313|15433.5|15313.5|15432.84|15312.84|8
1650422560000|2022-04-20 02:42:40|15433.15|15313.15|15433.48|15313.48|15433.48|15313.48|15433.14|15313.14|8
1650422570000|2022-04-20 02:42:50|15433.62|15313.62|15434.75|15314.75|15435.26|15315.26|15433.62|15313.62|10
1650422580000|2022-04-20 02:43:00|15434.68|15314.68|15435.15|15315.15|15435.15|15315.15|15434.68|15314.68|8
1650422590000|2022-04-20 02:43:10|15435.3|15315.3|15436.07|15316.07|15436.07|15316.07|15435.14|15315.14|10
1650422600000|2022-04-20 02:43:20|15435.96|15315.96|15435.67|15315.67|15436.13|15316.13|15435.36|15315.36|10
1650422610000|2022-04-20 02:43:30|15435.88|15315.88|15435.79|15315.79|15435.88|15315.88|15435.6|15315.6|10
1650422620000|2022-04-20 02:43:40|15435.35|15315.35|15435.21|15315.21|15435.35|15315.35|15435.21|15315.21|8
1650422630000|2022-04-20 02:43:50|15435.7|15315.7|15435.81|15315.81|15435.89|15315.89|15435.38|15315.38|10
1650422640000|2022-04-20 02:44:00|15435.82|15315.82|15435.21|15315.21|15435.82|15315.82|15435.21|15315.21|8
1650422650000|2022-04-20 02:44:10|15434.84|15314.84|15434.13|15314.13|15434.84|15314.84|15434.05|15314.05|9
1650422660000|2022-04-20 02:44:20|15434.26|15314.26|15434.09|15314.09|15434.26|15314.26|15433.85|15313.85|9
1650422670000|2022-04-20 02:44:30|15433.98|15313.98|15434.62|15314.62|15434.62|15314.62|15433.98|15313.98|9
1650422680000|2022-04-20 02:44:40|15434.71|15314.71|15434.73|15314.73|15434.81|15314.81|15434.54|15314.54|10
1650422690000|2022-04-20 02:44:50|15434.75|15314.75|15435.06|15315.06|15435.06|15315.06|15434.75|15314.75|6
1650422700000|2022-04-20 02:45:00|15435.04|15315.04|15434.97|15314.97|15435.07|15315.07|15434.89|15314.89|7
1650422710000|2022-04-20 02:45:10|15435.02|15315.02|15433.72|15313.72|15435.08|15315.08|15433.72|15313.72|10
1650422720000|2022-04-20 02:45:20|15433.27|15313.27|15431.64|15311.64|15433.27|15313.27|15431.61|15311.61|10
1650422730000|2022-04-20 02:45:30|15431.27|15311.27|15430.98|15310.98|15431.31|15311.31|15430.98|15310.98|10
1650422740000|2022-04-20 02:45:40|15430.93|15310.93|15431.06|15311.06|15431.06|15311.06|15430.37|15310.37|10
1650422750000|2022-04-20 02:45:50|15431.34|15311.34|15433.62|15313.62|15433.66|15313.66|15431.34|15311.34|10
1650422760000|2022-04-20 02:46:00|15433.95|15313.95|15434.78|15314.78|15434.78|15314.78|15433.8|15313.8|10
1650422770000|2022-04-20 02:46:10|15434.76|15314.76|15434.69|15314.69|15434.76|15314.76|15434.42|15314.42|8
1650422780000|2022-04-20 02:46:20|15434.72|15314.72|15435.35|15315.35|15435.38|15315.38|15434.72|15314.72|9
1650422790000|2022-04-20 02:46:30|15435.85|15315.85|15435.59|15315.59|15436.06|15316.06|15435.59|15315.59|9
1650422800000|2022-04-20 02:46:40|15435.51|15315.51|15435.82|15315.82|15435.92|15315.92|15435.27|15315.27|10
1650422810000|2022-04-20 02:46:50|15435.85|15315.85|15436.81|15316.81|15436.81|15316.81|15435.78|15315.78|10
1650422820000|2022-04-20 02:47:00|15436.85|15316.85|15437.22|15317.22|15437.25|15317.25|15436.85|15316.85|8
1650422830000|2022-04-20 02:47:10|15437.45|15317.45|15437.66|15317.66|15437.68|15317.68|15437.45|15317.45|8
1650422840000|2022-04-20 02:47:20|15437.77|15317.77|15438.02|15318.02|15438.12|15318.12|15437.72|15317.72|10
1650422850000|2022-04-20 02:47:30|15438.05|15318.05|15438.04|15318.04|15438.29|15318.29|15438.03|15318.03|6
1650422860000|2022-04-20 02:47:40|15438.1|15318.1|15438.26|15318.26|15438.34|15318.34|15437.2|15317.2|9
1650422870000|2022-04-20 02:47:50|15438.33|15318.33|15438.34|15318.34|15438.4|15318.4|15438.28|15318.28|5
1650422880000|2022-04-20 02:48:00|15438.32|15318.32|15438.24|15318.24|15438.32|15318.32|15437.97|15317.97|9
1650422890000|2022-04-20 02:48:10|15438.26|15318.26|15437.69|15317.69|15438.26|15318.26|15437.69|15317.69|9
1650422900000|2022-04-20 02:48:20|15437.58|15317.58|15437.82|15317.82|15437.82|15317.82|15437.58|15317.58|4
1650422910000|2022-04-20 02:48:30|15437.66|15317.66|15437.98|15317.98|15438.08|15318.08|15437.62|15317.62|8
1650422920000|2022-04-20 02:48:40|15438.24|15318.24|15437.58|15317.58|15438.36|15318.36|15437.37|15317.37|9
1650422930000|2022-04-20 02:48:50|15437.6|15317.6|15437.6|15317.6|15437.62|15317.62|15437.51|15317.51|7
1650422940000|2022-04-20 02:49:00|15437.64|15317.64|15437.49|15317.49|15437.79|15317.79|15437.49|15317.49|9
1650422950000|2022-04-20 02:49:10|15437.38|15317.38|15436.58|15316.58|15437.38|15317.38|15436.49|15316.49|10
1650422960000|2022-04-20 02:49:20|15436.47|15316.47|15435.39|15315.39|15436.59|15316.59|15435.2|15315.2|10
1650422970000|2022-04-20 02:49:30|15435.17|15315.17|15435.51|15315.51|15435.59|15315.59|15435.06|15315.06|10
1650422980000|2022-04-20 02:49:40|15435.46|15315.46|15435.11|15315.11|15435.57|15315.57|15435.11|15315.11|8
1650422990000|2022-04-20 02:49:50|15435.09|15315.09|15434.94|15314.94|15435.1|15315.1|15434.84|15314.84|10
1650423000000|2022-04-20 02:50:00|15434.93|15314.93|15436.15|15316.15|15437.01|15317.01|15434.93|15314.93|9
1650423010000|2022-04-20 02:50:10|15435.66|15315.66|15435.04|15315.04|15435.66|15315.66|15435.04|15315.04|10
1650423020000|2022-04-20 02:50:20|15434.75|15314.75|15436.5|15316.5|15436.5|15316.5|15434.72|15314.72|8
1650423030000|2022-04-20 02:50:30|15436.32|15316.32|15436.89|15316.89|15436.89|15316.89|15436.28|15316.28|10
1650423040000|2022-04-20 02:50:40|15436.92|15316.92|15437.96|15317.96|15437.97|15317.97|15436.85|15316.85|10
1650423050000|2022-04-20 02:50:50|15438.01|15318.01|15438.18|15318.18|15438.18|15318.18|15438|15318|6
1650423060000|2022-04-20 02:51:00|15438.2|15318.2|15438.44|15318.44|15438.52|15318.52|15438.2|15318.2|8
1650423070000|2022-04-20 02:51:10|15438.93|15318.93|15438.87|15318.87|15438.93|15318.93|15438.74|15318.74|9
1650423080000|2022-04-20 02:51:20|15438.92|15318.92|15438.98|15318.98|15439.16|15319.16|15438.92|15318.92|8
1650423090000|2022-04-20 02:51:30|15439.05|15319.05|15439.18|15319.18|15439.23|15319.23|15438.98|15318.98|7
1650423100000|2022-04-20 02:51:40|15439.46|15319.46|15438.73|15318.73|15439.56|15319.56|15438.62|15318.62|7
1650423110000|2022-04-20 02:51:50|15438.66|15318.66|15438.8|15318.8|15439.04|15319.04|15438.66|15318.66|8
1650423120000|2022-04-20 02:52:00|15438.66|15318.66|15439.52|15319.52|15439.67|15319.67|15438.66|15318.66|10
1650423130000|2022-04-20 02:52:10|15439.61|15319.61|15439.83|15319.83|15439.87|15319.87|15439.61|15319.61|10
1650423140000|2022-04-20 02:52:20|15439.9|15319.9|15440.13|15320.13|15440.2|15320.2|15439.9|15319.9|5
1650423150000|2022-04-20 02:52:30|15440.09|15320.09|15440.54|15320.54|15440.55|15320.55|15440.09|15320.09|9
1650423160000|2022-04-20 02:52:40|15440.56|15320.56|15440.4|15320.4|15440.56|15320.56|15440.36|15320.36|6
1650423170000|2022-04-20 02:52:50|15440.25|15320.25|15440.46|15320.46|15440.46|15320.46|15440.19|15320.19|8
1650423180000|2022-04-20 02:53:00|15440.51|15320.51|15440.9|15320.9|15440.99|15320.99|15440.51|15320.51|9
1650423190000|2022-04-20 02:53:10|15440.86|15320.86|15440.9|15320.9|15440.99|15320.99|15440.85|15320.85|7
1650423200000|2022-04-20 02:53:20|15440.69|15320.69|15440.31|15320.31|15440.69|15320.69|15440.31|15320.31|7
1650423210000|2022-04-20 02:53:30|15440.32|15320.32|15440.85|15320.85|15440.85|15320.85|15440.12|15320.12|9
1650423220000|2022-04-20 02:53:40|15440.73|15320.73|15440.65|15320.65|15440.84|15320.84|15440.65|15320.65|9
1650423230000|2022-04-20 02:53:50|15440.66|15320.66|15440.33|15320.33|15440.66|15320.66|15440.33|15320.33|7
1650423240000|2022-04-20 02:54:00|15440.34|15320.34|15439.8|15319.8|15440.39|15320.39|15439.79|15319.79|6
1650423250000|2022-04-20 02:54:10|15439.92|15319.92|15440.29|15320.29|15440.29|15320.29|15439.9|15319.9|9
1650423260000|2022-04-20 02:54:20|15441.04|15321.04|15443.03|15323.03|15443.11|15323.11|15441.04|15321.04|10
1650423270000|2022-04-20 02:54:30|15442.85|15322.85|15444.69|15324.69|15444.69|15324.69|15442.85|15322.85|10
1650423280000|2022-04-20 02:54:40|15445.11|15325.11|15445.63|15325.63|15445.63|15325.63|15445.09|15325.09|10
1650423290000|2022-04-20 02:54:50|15445.65|15325.65|15446.73|15326.73|15446.73|15326.73|15444.98|15324.98|10
1650423300000|2022-04-20 02:55:00|15446.62|15326.62|15447.74|15327.74|15447.74|15327.74|15446.42|15326.42|10
1650423310000|2022-04-20 02:55:10|15447.69|15327.69|15447.94|15327.94|15448.09|15328.09|15447.69|15327.69|7
1650423320000|2022-04-20 02:55:20|15447.98|15327.98|15450.35|15330.35|15450.35|15330.35|15447.98|15327.98|9
1650423330000|2022-04-20 02:55:30|15450.45|15330.45|15452.19|15332.19|15452.19|15332.19|15450.45|15330.45|10
1650423340000|2022-04-20 02:55:40|15452.42|15332.42|15453.24|15333.24|15453.24|15333.24|15452.24|15332.24|10
1650423350000|2022-04-20 02:55:50|15453.3|15333.3|15454.17|15334.17|15454.17|15334.17|15453.3|15333.3|7
1650423360000|2022-04-20 02:56:00|15454.27|15334.27|15456.13|15336.13|15456.13|15336.13|15454.27|15334.27|10
1650423370000|2022-04-20 02:56:10|15456.09|15336.09|15456.26|15336.26|15456.27|15336.27|15455.82|15335.82|9
1650423380000|2022-04-20 02:56:20|15456.25|15336.25|15455.8|15335.8|15458.18|15338.18|15455.8|15335.8|10
1650423390000|2022-04-20 02:56:30|15455.62|15335.62|15455.77|15335.77|15455.77|15335.77|15454.81|15334.81|10
1650423400000|2022-04-20 02:56:40|15455.49|15335.49|15455.31|15335.31|15455.71|15335.71|15455.31|15335.31|10
1650423410000|2022-04-20 02:56:50|15454.42|15334.42|15451.52|15331.52|15454.42|15334.42|15451.52|15331.52|10
1650423420000|2022-04-20 02:57:00|15451.47|15331.47|15451.3|15331.3|15451.72|15331.72|15451.3|15331.3|10
1650423430000|2022-04-20 02:57:10|15451.08|15331.08|15450.84|15330.84|15451.29|15331.29|15450.82|15330.82|10
1650423440000|2022-04-20 02:57:20|15450.95|15330.95|15451.56|15331.56|15451.56|15331.56|15450.95|15330.95|8
1650423450000|2022-04-20 02:57:30|15451.62|15331.62|15451.68|15331.68|15452.05|15332.05|15451.39|15331.39|10
1650423460000|2022-04-20 02:57:40|15451.78|15331.78|15453.06|15333.06|15453.06|15333.06|15451.78|15331.78|8
1650423470000|2022-04-20 02:57:50|15453.41|15333.41|15453.71|15333.71|15453.71|15333.71|15453.35|15333.35|8
1650423480000|2022-04-20 02:58:00|15453.73|15333.73|15453.7|15333.7|15453.81|15333.81|15453.61|15333.61|8
1650423490000|2022-04-20 02:58:10|15452.69|15332.69|15452.58|15332.58|15452.69|15332.69|15452.44|15332.44|6
1650423500000|2022-04-20 02:58:20|15452.44|15332.44|15453.01|15333.01|15453.05|15333.05|15452.44|15332.44|8
1650423510000|2022-04-20 02:58:30|15453.03|15333.03|15452.94|15332.94|15453.27|15333.27|15452.78|15332.78|8
1650423520000|2022-04-20 02:58:40|15452.92|15332.92|15454.11|15334.11|15454.11|15334.11|15452.92|15332.92|10
1650423530000|2022-04-20 02:58:50|15454.16|15334.16|15454.13|15334.13|15454.49|15334.49|15454.06|15334.06|10
1650423540000|2022-04-20 02:59:00|15454.14|15334.14|15457.72|15337.72|15457.72|15337.72|15453.94|15333.94|9
1650423550000|2022-04-20 02:59:10|15458.24|15338.24|15458.55|15338.55|15458.55|15338.55|15458.01|15338.01|10
1650423560000|2022-04-20 02:59:20|15458.27|15338.27|15458.98|15338.98|15459|15339|15458.27|15338.27|10
1650423570000|2022-04-20 02:59:30|15458.88|15338.88|15459.19|15339.19|15459.25|15339.25|15458.84|15338.84|10
1650423580000|2022-04-20 02:59:40|15459.25|15339.25|15460.06|15340.06|15460.1|15340.1|15459.11|15339.11|9
1650423590000|2022-04-20 02:59:50|15460.11|15340.11|15460.63|15340.63|15460.63|15340.63|15460.11|15340.11|9
1650423600000|2022-04-20 03:00:00|15460.85|15340.85|15463.5|15343.5|15463.5|15343.5|15460.85|15340.85|10
1650423610000|2022-04-20 03:00:10|15463.33|15343.33|15464.13|15344.13|15464.18|15344.18|15463.05|15343.05|10
1650423620000|2022-04-20 03:00:20|15464.09|15344.09|15464.18|15344.18|15464.49|15344.49|15464.09|15344.09|10
1650423630000|2022-04-20 03:00:30|15464.11|15344.11|15463.89|15343.89|15464.77|15344.77|15463.89|15343.89|10
1650423640000|2022-04-20 03:00:40|15463.66|15343.66|15462.01|15342.01|15463.66|15343.66|15462.01|15342.01|9
1650423650000|2022-04-20 03:00:50|15461.82|15341.82|15462.75|15342.75|15462.87|15342.87|15461.82|15341.82|10
1650423660000|2022-04-20 03:01:00|15462.85|15342.85|15460.75|15340.75|15462.93|15342.93|15460.75|15340.75|10
1650423670000|2022-04-20 03:01:10|15460.4|15340.4|15458.22|15338.22|15460.4|15340.4|15458.22|15338.22|10
1650423680000|2022-04-20 03:01:20|15457.7|15337.7|15454.8|15334.8|15457.7|15337.7|15454.8|15334.8|9
1650423690000|2022-04-20 03:01:30|15455.13|15335.13|15454.76|15334.76|15455.26|15335.26|15454.76|15334.76|10
1650423700000|2022-04-20 03:01:40|15454.84|15334.84|15453.95|15333.95|15454.84|15334.84|15453.95|15333.95|10
1650423710000|2022-04-20 03:01:50|15453.72|15333.72|15452.62|15332.62|15453.72|15333.72|15452.62|15332.62|10
1650423720000|2022-04-20 03:02:00|15452.96|15332.96|15452.49|15332.49|15452.96|15332.96|15452.34|15332.34|10
1650423730000|2022-04-20 03:02:10|15452.13|15332.13|15451.6|15331.6|15452.13|15332.13|15451.58|15331.58|9
1650423740000|2022-04-20 03:02:20|15452.06|15332.06|15452.74|15332.74|15452.75|15332.75|15452.06|15332.06|10
1650423750000|2022-04-20 03:02:30|15452.63|15332.63|15452.8|15332.8|15452.8|15332.8|15452.37|15332.37|10
1650423760000|2022-04-20 03:02:40|15452.7|15332.7|15452.34|15332.34|15452.74|15332.74|15452.34|15332.34|9
1650423770000|2022-04-20 03:02:50|15452.3|15332.3|15451.46|15331.46|15452.44|15332.44|15451.45|15331.45|9
1650423780000|2022-04-20 03:03:00|15451.53|15331.53|15453.15|15333.15|15453.15|15333.15|15451.52|15331.52|9
1650423790000|2022-04-20 03:03:10|15453.23|15333.23|15454.11|15334.11|15454.11|15334.11|15453.23|15333.23|10
1650423800000|2022-04-20 03:03:20|15454.13|15334.13|15454.41|15334.41|15454.49|15334.49|15454.13|15334.13|10
1650423810000|2022-04-20 03:03:30|15454.43|15334.43|15454.44|15334.44|15454.79|15334.79|15454.41|15334.41|10
1650423820000|2022-04-20 03:03:40|15454.43|15334.43|15453.46|15333.46|15454.43|15334.43|15453.46|15333.46|10
1650423830000|2022-04-20 03:03:50|15452.64|15332.64|15452.49|15332.49|15452.75|15332.75|15452.48|15332.48|9
1650423840000|2022-04-20 03:04:00|15452.45|15332.45|15451.96|15331.96|15452.46|15332.46|15451.96|15331.96|10
1650423850000|2022-04-20 03:04:10|15451.97|15331.97|15451.6|15331.6|15451.98|15331.98|15451.6|15331.6|10
1650423860000|2022-04-20 03:04:20|15451.53|15331.53|15452.44|15332.44|15452.44|15332.44|15451.53|15331.53|9
1650423870000|2022-04-20 03:04:30|15452.5|15332.5|15452.35|15332.35|15452.68|15332.68|15452.24|15332.24|8
1650423880000|2022-04-20 03:04:40|15452.37|15332.37|15452.47|15332.47|15452.53|15332.53|15452.25|15332.25|10
1650423890000|2022-04-20 03:04:50|15452.6|15332.6|15452.93|15332.93|15452.93|15332.93|15452.6|15332.6|7
1650423900000|2022-04-20 03:05:00|15452.89|15332.89|15455.48|15335.48|15455.48|15335.48|15452.87|15332.87|8
1650423910000|2022-04-20 03:05:10|15455.6|15335.6|15456.83|15336.83|15456.83|15336.83|15455.6|15335.6|10
1650423920000|2022-04-20 03:05:20|15456.72|15336.72|15459.27|15339.27|15459.36|15339.36|15456.31|15336.31|10
1650423930000|2022-04-20 03:05:30|15459.11|15339.11|15458.79|15338.79|15459.11|15339.11|15458.79|15338.79|6
1650423940000|2022-04-20 03:05:40|15458.8|15338.8|15459.65|15339.65|15459.7|15339.7|15458.66|15338.66|9
1650423950000|2022-04-20 03:05:50|15459.64|15339.64|15459.77|15339.77|15459.77|15339.77|15459.51|15339.51|8
1650423960000|2022-04-20 03:06:00|15459.88|15339.88|15459.75|15339.75|15460.02|15340.02|15459.64|15339.64|9
1650423970000|2022-04-20 03:06:10|15459.38|15339.38|15458.18|15338.18|15459.38|15339.38|15458.08|15338.08|9
1650423980000|2022-04-20 03:06:20|15457.77|15337.77|15457.07|15337.07|15457.77|15337.77|15457.04|15337.04|7
1650423990000|2022-04-20 03:06:30|15457.15|15337.15|15457.44|15337.44|15457.51|15337.51|15457.15|15337.15|8
1650424000000|2022-04-20 03:06:40|15457.51|15337.51|15457.13|15337.13|15457.57|15337.57|15456.93|15336.93|10
1650424010000|2022-04-20 03:06:50|15457.05|15337.05|15457.65|15337.65|15457.65|15337.65|15456.5|15336.5|10
1650424020000|2022-04-20 03:07:00|15457.69|15337.69|15458.35|15338.35|15458.35|15338.35|15457.69|15337.69|9
1650424030000|2022-04-20 03:07:10|15458.55|15338.55|15459.19|15339.19|15459.2|15339.2|15458.55|15338.55|8
1650424040000|2022-04-20 03:07:20|15459.27|15339.27|15460.02|15340.02|15460.02|15340.02|15459.27|15339.27|9
1650424050000|2022-04-20 03:07:30|15459.92|15339.92|15460.09|15340.09|15460.09|15340.09|15459.85|15339.85|6
1650424060000|2022-04-20 03:07:40|15460.07|15340.07|15459.5|15339.5|15460.07|15340.07|15459.19|15339.19|8
1650424070000|2022-04-20 03:07:50|15459.52|15339.52|15459.68|15339.68|15460|15340|15459.52|15339.52|10
1650424080000|2022-04-20 03:08:00|15459.65|15339.65|15461.31|15341.31|15461.31|15341.31|15459.65|15339.65|9
1650424090000|2022-04-20 03:08:10|15461.86|15341.86|15462.2|15342.2|15462.32|15342.32|15461.86|15341.86|9
1650424100000|2022-04-20 03:08:20|15462.28|15342.28|15463.22|15343.22|15463.22|15343.22|15462.28|15342.28|9
1650424110000|2022-04-20 03:08:30|15463.27|15343.27|15463.44|15343.44|15463.66|15343.66|15463.27|15343.27|10
1650424120000|2022-04-20 03:08:40|15463.52|15343.52|15464.37|15344.37|15464.44|15344.44|15463.52|15343.52|10
1650424130000|2022-04-20 03:08:50|15464.47|15344.47|15464.4|15344.4|15464.49|15344.49|15464.36|15344.36|9
1650424140000|2022-04-20 03:09:00|15464.49|15344.49|15464.25|15344.25|15464.54|15344.54|15463.59|15343.59|9
1650424150000|2022-04-20 03:09:10|15464.26|15344.26|15465.01|15345.01|15465.03|15345.03|15464.26|15344.26|10
1650424160000|2022-04-20 03:09:20|15465.49|15345.49|15466.03|15346.03|15466.03|15346.03|15465.49|15345.49|7
1650424170000|2022-04-20 03:09:30|15465.94|15345.94|15464.37|15344.37|15465.94|15345.94|15464.37|15344.37|10
1650424180000|2022-04-20 03:09:40|15464.57|15344.57|15464.78|15344.78|15464.93|15344.93|15464.57|15344.57|9
1650424190000|2022-04-20 03:09:50|15464.85|15344.85|15466.8|15346.8|15466.8|15346.8|15464.85|15344.85|8
1650424200000|2022-04-20 03:10:00|15466.97|15346.97|15467.74|15347.74|15467.74|15347.74|15466.62|15346.62|9
1650424210000|2022-04-20 03:10:10|15467.61|15347.61|15467.05|15347.05|15467.61|15347.61|15467.05|15347.05|9
1650424220000|2022-04-20 03:10:20|15466.96|15346.96|15467.03|15347.03|15467.22|15347.22|15466.93|15346.93|7
1650424230000|2022-04-20 03:10:30|15466.97|15346.97|15468.11|15348.11|15468.11|15348.11|15466.97|15346.97|10
1650424240000|2022-04-20 03:10:40|15468.14|15348.14|15468.65|15348.65|15468.65|15348.65|15468.11|15348.11|7
1650424250000|2022-04-20 03:10:50|15468.54|15348.54|15468.06|15348.06|15468.55|15348.55|15467.96|15347.96|9
1650424260000|2022-04-20 03:11:00|15468.09|15348.09|15468.29|15348.29|15468.33|15348.33|15467.99|15347.99|8
1650424270000|2022-04-20 03:11:10|15468.21|15348.21|15468.06|15348.06|15468.21|15348.21|15467.79|15347.79|9
1650424280000|2022-04-20 03:11:20|15467.94|15347.94|15467.89|15347.89|15468.03|15348.03|15467.84|15347.84|8
1650424290000|2022-04-20 03:11:30|15467.98|15347.98|15468.37|15348.37|15468.4|15348.4|15467.98|15347.98|9
1650424300000|2022-04-20 03:11:40|15468.3|15348.3|15467.69|15347.69|15468.32|15348.32|15467.69|15347.69|7
1650424310000|2022-04-20 03:11:50|15467.73|15347.73|15467.89|15347.89|15467.89|15347.89|15467.6|15347.6|6
1650424320000|2022-04-20 03:12:00|15467.88|15347.88|15468.83|15348.83|15468.83|15348.83|15467.88|15347.88|8
1650424330000|2022-04-20 03:12:10|15468.86|15348.86|15467.34|15347.34|15468.86|15348.86|15467.33|15347.33|8
1650424340000|2022-04-20 03:12:20|15467.32|15347.32|15467.55|15347.55|15467.55|15347.55|15466.93|15346.93|8
1650424350000|2022-04-20 03:12:30|15467.51|15347.51|15467.97|15347.97|15467.97|15347.97|15467.51|15347.51|8
1650424360000|2022-04-20 03:12:40|15467.96|15347.96|15467.93|15347.93|15467.96|15347.96|15467.81|15347.81|7
1650424370000|2022-04-20 03:12:50|15467.89|15347.89|15467.91|15347.91|15467.97|15347.97|15467.89|15347.89|8
1650424380000|2022-04-20 03:13:00|15467.89|15347.89|15468.18|15348.18|15468.3|15348.3|15467.88|15347.88|10
1650424390000|2022-04-20 03:13:10|15468.49|15348.49|15467.88|15347.88|15468.59|15348.59|15467.88|15347.88|9
1650424400000|2022-04-20 03:13:20|15467.59|15347.59|15465.67|15345.67|15467.59|15347.59|15465.67|15345.67|10
1650424410000|2022-04-20 03:13:30|15465.7|15345.7|15464.88|15344.88|15465.7|15345.7|15464.79|15344.79|10
1650424420000|2022-04-20 03:13:40|15464.84|15344.84|15464.02|15344.02|15464.84|15344.84|15463.42|15343.42|8
1650424430000|2022-04-20 03:13:50|15464.01|15344.01|15463.07|15343.07|15464.01|15344.01|15462.99|15342.99|9
1650424440000|2022-04-20 03:14:00|15463.05|15343.05|15463.64|15343.64|15463.66|15343.66|15462.98|15342.98|10
1650424450000|2022-04-20 03:14:10|15463.61|15343.61|15463.47|15343.47|15463.69|15343.69|15463.47|15343.47|8
1650424460000|2022-04-20 03:14:20|15463.49|15343.49|15462.55|15342.55|15463.49|15343.49|15462.55|15342.55|7
1650424470000|2022-04-20 03:14:30|15461.83|15341.83|15461.22|15341.22|15461.83|15341.83|15461.22|15341.22|9
1650424480000|2022-04-20 03:14:40|15461.87|15341.87|15462.18|15342.18|15462.18|15342.18|15461.78|15341.78|9
1650424490000|2022-04-20 03:14:50|15461.95|15341.95|15460.5|15340.5|15462.08|15342.08|15460.5|15340.5|8
1650424500000|2022-04-20 03:15:00|15460.66|15340.66|15460.82|15340.82|15461.03|15341.03|15460.66|15340.66|10
1650424510000|2022-04-20 03:15:10|15460.85|15340.85|15460.68|15340.68|15460.85|15340.85|15460.49|15340.49|9
1650424520000|2022-04-20 03:15:20|15460.63|15340.63|15461.12|15341.12|15461.12|15341.12|15460.31|15340.31|9
1650424530000|2022-04-20 03:15:30|15461.82|15341.82|15463.86|15343.86|15463.86|15343.86|15461.82|15341.82|10
1650424540000|2022-04-20 03:15:40|15464.02|15344.02|15464.45|15344.45|15464.59|15344.59|15463.78|15343.78|10
1650424550000|2022-04-20 03:15:50|15464.44|15344.44|15465.65|15345.65|15465.7|15345.7|15464.44|15344.44|7
1650424560000|2022-04-20 03:16:00|15465.75|15345.75|15465|15345|15465.83|15345.83|15465|15345|9
1650424570000|2022-04-20 03:16:10|15465.03|15345.03|15464.91|15344.91|15465.03|15345.03|15464.7|15344.7|10
1650424580000|2022-04-20 03:16:20|15465.21|15345.21|15464.21|15344.21|15465.21|15345.21|15464.07|15344.07|10
1650424590000|2022-04-20 03:16:30|15463.96|15343.96|15460.26|15340.26|15463.96|15343.96|15460.26|15340.26|10
1650424600000|2022-04-20 03:16:40|15460.25|15340.25|15457.66|15337.66|15460.26|15340.26|15457.66|15337.66|10
1650424610000|2022-04-20 03:16:50|15458.5|15338.5|15458.65|15338.65|15459.24|15339.24|15458.5|15338.5|10
1650424620000|2022-04-20 03:17:00|15458.59|15338.59|15458.31|15338.31|15458.59|15338.59|15458.31|15338.31|8
1650424630000|2022-04-20 03:17:10|15458.23|15338.23|15459.14|15339.14|15459.14|15339.14|15457.94|15337.94|10
1650424640000|2022-04-20 03:17:20|15459.19|15339.19|15459.93|15339.93|15459.93|15339.93|15459.19|15339.19|10
1650424650000|2022-04-20 03:17:30|15459.94|15339.94|15460.04|15340.04|15460.35|15340.35|15459.94|15339.94|10
1650424660000|2022-04-20 03:17:40|15459.89|15339.89|15459.31|15339.31|15459.89|15339.89|15459.31|15339.31|10
1650424670000|2022-04-20 03:17:50|15459.02|15339.02|15458.7|15338.7|15459.02|15339.02|15458.7|15338.7|8
1650424680000|2022-04-20 03:18:00|15458.64|15338.64|15458.74|15338.74|15458.74|15338.74|15458.61|15338.61|9
1650424690000|2022-04-20 03:18:10|15458.75|15338.75|15459.2|15339.2|15459.2|15339.2|15458.72|15338.72|7
1650424700000|2022-04-20 03:18:20|15459.25|15339.25|15459.74|15339.74|15459.74|15339.74|15459.23|15339.23|10
1650424710000|2022-04-20 03:18:30|15459.71|15339.71|15459.51|15339.51|15459.73|15339.73|15459.51|15339.51|6
1650424720000|2022-04-20 03:18:40|15459.46|15339.46|15459.52|15339.52|15459.55|15339.55|15459.35|15339.35|10
1650424730000|2022-04-20 03:18:50|15459.46|15339.46|15456.73|15336.73|15459.5|15339.5|15456.73|15336.73|9
1650424740000|2022-04-20 03:19:00|15456.39|15336.39|15453.9|15333.9|15456.39|15336.39|15453.9|15333.9|9
1650424750000|2022-04-20 03:19:10|15453.67|15333.67|15453.93|15333.93|15453.93|15333.93|15453.08|15333.08|9
1650424760000|2022-04-20 03:19:20|15453.88|15333.88|15454.28|15334.28|15454.28|15334.28|15453.47|15333.47|10
1650424770000|2022-04-20 03:19:30|15454.52|15334.52|15455.19|15335.19|15455.19|15335.19|15454.52|15334.52|10
1650424780000|2022-04-20 03:19:40|15455.04|15335.04|15454.46|15334.46|15455.22|15335.22|15454.46|15334.46|8
1650424790000|2022-04-20 03:19:50|15454.42|15334.42|15455.14|15335.14|15455.14|15335.14|15454.42|15334.42|10
1650424800000|2022-04-20 03:20:00|15455.05|15335.05|15455.17|15335.17|15455.24|15335.24|15454.9|15334.9|8
1650424810000|2022-04-20 03:20:10|15454.87|15334.87|15453.75|15333.75|15454.88|15334.88|15453.75|15333.75|8
1650424820000|2022-04-20 03:20:20|15453.69|15333.69|15453.36|15333.36|15453.72|15333.72|15453.3|15333.3|9
1650424830000|2022-04-20 03:20:30|15453.44|15333.44|15452.88|15332.88|15453.44|15333.44|15452.88|15332.88|9
1650424840000|2022-04-20 03:20:40|15452.86|15332.86|15453.2|15333.2|15453.2|15333.2|15452.86|15332.86|9
1650424850000|2022-04-20 03:20:50|15453.16|15333.16|15453.19|15333.19|15453.26|15333.26|15453.14|15333.14|9
1650424860000|2022-04-20 03:21:00|15452.86|15332.86|15452.12|15332.12|15452.9|15332.9|15452.12|15332.12|9
1650424870000|2022-04-20 03:21:10|15451.6|15331.6|15450.67|15330.67|15451.6|15331.6|15450.67|15330.67|9
1650424880000|2022-04-20 03:21:20|15450.55|15330.55|15450.45|15330.45|15450.55|15330.55|15450.38|15330.38|5
1650424890000|2022-04-20 03:21:30|15450.46|15330.46|15450.75|15330.75|15450.75|15330.75|15450.13|15330.13|8
1650424900000|2022-04-20 03:21:40|15450.81|15330.81|15450.85|15330.85|15450.99|15330.99|15450.41|15330.41|9
1650424910000|2022-04-20 03:21:50|15450.96|15330.96|15450.94|15330.94|15451.03|15331.03|15450.93|15330.93|9
1650424920000|2022-04-20 03:22:00|15450.97|15330.97|15451.16|15331.16|15451.16|15331.16|15450.73|15330.73|9
1650424930000|2022-04-20 03:22:10|15451.05|15331.05|15451.56|15331.56|15451.56|15331.56|15451.05|15331.05|10
1650424940000|2022-04-20 03:22:20|15451.27|15331.27|15451.4|15331.4|15451.4|15331.4|15450.74|15330.74|9
1650424950000|2022-04-20 03:22:30|15451.42|15331.42|15451.63|15331.63|15451.64|15331.64|15451.42|15331.42|9
1650424960000|2022-04-20 03:22:40|15451.71|15331.71|15451.41|15331.41|15451.85|15331.85|15451.17|15331.17|10
1650424970000|2022-04-20 03:22:50|15451.26|15331.26|15451.38|15331.38|15451.38|15331.38|15451.2|15331.2|8
1650424980000|2022-04-20 03:23:00|15451.31|15331.31|15450.86|15330.86|15451.31|15331.31|15450.86|15330.86|9
1650424990000|2022-04-20 03:23:10|15450.2|15330.2|15449.94|15329.94|15450.2|15330.2|15449.91|15329.91|10
1650425000000|2022-04-20 03:23:20|15450.11|15330.11|15451.18|15331.18|15451.24|15331.24|15450.07|15330.07|10
1650425010000|2022-04-20 03:23:30|15451.14|15331.14|15450.97|15330.97|15451.14|15331.14|15450.79|15330.79|10
1650425020000|2022-04-20 03:23:40|15450.88|15330.88|15450.66|15330.66|15450.89|15330.89|15450.62|15330.62|10
1650425030000|2022-04-20 03:23:50|15450.78|15330.78|15451.02|15331.02|15451.04|15331.04|15450.78|15330.78|10
1650425040000|2022-04-20 03:24:00|15451.75|15331.75|15452.7|15332.7|15452.7|15332.7|15451.75|15331.75|10
1650425050000|2022-04-20 03:24:10|15452.86|15332.86|15450.46|15330.46|15452.86|15332.86|15450.46|15330.46|10
1650425060000|2022-04-20 03:24:20|15450.32|15330.32|15450.09|15330.09|15450.56|15330.56|15450.08|15330.08|10
1650425070000|2022-04-20 03:24:30|15450.14|15330.14|15450.32|15330.32|15450.61|15330.61|15450.03|15330.03|9
1650425080000|2022-04-20 03:24:40|15450.09|15330.09|15450.08|15330.08|15450.17|15330.17|15450.08|15330.08|7
1650425090000|2022-04-20 03:24:50|15450.26|15330.26|15450.38|15330.38|15450.39|15330.39|15450.22|15330.22|9
1650425100000|2022-04-20 03:25:00|15450.39|15330.39|15450.84|15330.84|15450.84|15330.84|15450.3|15330.3|8
1650425110000|2022-04-20 03:25:10|15450.74|15330.74|15450.78|15330.78|15450.78|15330.78|15450.43|15330.43|7
1650425120000|2022-04-20 03:25:20|15450.75|15330.75|15450.77|15330.77|15450.78|15330.78|15450.57|15330.57|8
1650425130000|2022-04-20 03:25:30|15450.7|15330.7|15450.37|15330.37|15450.95|15330.95|15450.27|15330.27|9
1650425140000|2022-04-20 03:25:40|15450.35|15330.35|15449.86|15329.86|15450.35|15330.35|15449.79|15329.79|6
1650425150000|2022-04-20 03:25:50|15449.85|15329.85|15449.15|15329.15|15449.85|15329.85|15449.15|15329.15|10
1650425160000|2022-04-20 03:26:00|15449.05|15329.05|15448.68|15328.68|15449.05|15329.05|15448.68|15328.68|10
1650425170000|2022-04-20 03:26:10|15448.6|15328.6|15448.09|15328.09|15448.6|15328.6|15448.09|15328.09|8
1650425180000|2022-04-20 03:26:20|15447.83|15327.83|15447.81|15327.81|15447.95|15327.95|15447.49|15327.49|10
1650425190000|2022-04-20 03:26:30|15447.85|15327.85|15448.02|15328.02|15448.03|15328.03|15447.69|15327.69|8
1650425200000|2022-04-20 03:26:40|15448.06|15328.06|15447.09|15327.09|15448.06|15328.06|15446.96|15326.96|10
1650425210000|2022-04-20 03:26:50|15447.01|15327.01|15446.72|15326.72|15447.01|15327.01|15446.72|15326.72|8
1650425220000|2022-04-20 03:27:00|15447.52|15327.52|15447.35|15327.35|15447.58|15327.58|15447.35|15327.35|7
1650425230000|2022-04-20 03:27:10|15447.38|15327.38|15447.03|15327.03|15447.38|15327.38|15447.03|15327.03|7
1650425240000|2022-04-20 03:27:20|15447.04|15327.04|15447.22|15327.22|15447.38|15327.38|15447.04|15327.04|4
1650425250000|2022-04-20 03:27:30|15447.24|15327.24|15446.86|15326.86|15447.24|15327.24|15446.86|15326.86|8
1650425260000|2022-04-20 03:27:40|15446.89|15326.89|15445.44|15325.44|15446.9|15326.9|15445.44|15325.44|10
1650425270000|2022-04-20 03:27:50|15445.21|15325.21|15446.05|15326.05|15446.05|15326.05|15444.72|15324.72|10
1650425280000|2022-04-20 03:28:00|15446.24|15326.24|15447.98|15327.98|15447.98|15327.98|15446.24|15326.24|9
1650425290000|2022-04-20 03:28:10|15447.93|15327.93|15448.01|15328.01|15448.19|15328.19|15447.92|15327.92|8
1650425300000|2022-04-20 03:28:20|15447.84|15327.84|15448.49|15328.49|15448.51|15328.51|15447.51|15327.51|6
1650425310000|2022-04-20 03:28:30|15448.68|15328.68|15448.47|15328.47|15448.68|15328.68|15448.23|15328.23|8
1650425320000|2022-04-20 03:28:40|15448.28|15328.28|15448.02|15328.02|15448.53|15328.53|15448.01|15328.01|9
1650425330000|2022-04-20 03:28:50|15448.04|15328.04|15448.28|15328.28|15448.28|15328.28|15448.01|15328.01|6
1650425340000|2022-04-20 03:29:00|15448.26|15328.26|15447.39|15327.39|15448.26|15328.26|15447.2|15327.2|6
1650425350000|2022-04-20 03:29:10|15447.05|15327.05|15446.27|15326.27|15447.21|15327.21|15446.27|15326.27|9
1650425360000|2022-04-20 03:29:20|15445.99|15325.99|15444.8|15324.8|15445.99|15325.99|15444.72|15324.72|10
1650425370000|2022-04-20 03:29:30|15444.73|15324.73|15444.63|15324.63|15444.76|15324.76|15444.63|15324.63|10
1650425380000|2022-04-20 03:29:40|15444.51|15324.51|15444.28|15324.28|15444.54|15324.54|15444.17|15324.17|10
1650425390000|2022-04-20 03:29:50|15444.23|15324.23|15444.02|15324.02|15444.81|15324.81|15444.02|15324.02|10
1650425400000|2022-04-20 03:30:00|15443.99|15323.99|15445.53|15325.53|15445.57|15325.57|15443.81|15323.81|10
1650425410000|2022-04-20 03:30:10|15445.47|15325.47|15444.85|15324.85|15445.47|15325.47|15444.85|15324.85|10
1650425420000|2022-04-20 03:30:20|15444.67|15324.67|15444.26|15324.26|15444.67|15324.67|15444.14|15324.14|9
1650425430000|2022-04-20 03:30:30|15444.23|15324.23|15444.67|15324.67|15444.67|15324.67|15444.23|15324.23|7
1650425440000|2022-04-20 03:30:40|15444.55|15324.55|15443.87|15323.87|15444.67|15324.67|15443.87|15323.87|10
1650425450000|2022-04-20 03:30:50|15443.92|15323.92|15444.53|15324.53|15444.53|15324.53|15443.91|15323.91|10
1650425460000|2022-04-20 03:31:00|15445.06|15325.06|15445.88|15325.88|15445.88|15325.88|15445.02|15325.02|9
1650425470000|2022-04-20 03:31:10|15446.01|15326.01|15446.81|15326.81|15446.81|15326.81|15446.01|15326.01|9
1650425480000|2022-04-20 03:31:20|15446.91|15326.91|15447.42|15327.42|15447.42|15327.42|15446.91|15326.91|7
1650425490000|2022-04-20 03:31:30|15447.89|15327.89|15448.19|15328.19|15448.22|15328.22|15447.84|15327.84|10
1650425500000|2022-04-20 03:31:40|15448.17|15328.17|15448.09|15328.09|15448.17|15328.17|15447.93|15327.93|9
1650425510000|2022-04-20 03:31:50|15447.96|15327.96|15450.07|15330.07|15450.07|15330.07|15447.96|15327.96|8
1650425520000|2022-04-20 03:32:00|15450.44|15330.44|15450.63|15330.63|15450.89|15330.89|15450.44|15330.44|10
1650425530000|2022-04-20 03:32:10|15450.34|15330.34|15449.37|15329.37|15450.34|15330.34|15449.37|15329.37|9
1650425540000|2022-04-20 03:32:20|15449.35|15329.35|15449.04|15329.04|15449.35|15329.35|15449.04|15329.04|7
1650425550000|2022-04-20 03:32:30|15449.05|15329.05|15449.49|15329.49|15449.68|15329.68|15448.97|15328.97|9
1650425560000|2022-04-20 03:32:40|15449.54|15329.54|15451.66|15331.66|15451.66|15331.66|15449.54|15329.54|9
1650425570000|2022-04-20 03:32:50|15451.85|15331.85|15452.8|15332.8|15452.99|15332.99|15451.85|15331.85|8
1650425580000|2022-04-20 03:33:00|15452.84|15332.84|15452.2|15332.2|15452.84|15332.84|15452.08|15332.08|10
1650425590000|2022-04-20 03:33:10|15452.67|15332.67|15456.97|15336.97|15457|15337|15452.67|15332.67|10
1650425600000|2022-04-20 03:33:20|15457.23|15337.23|15459.56|15339.56|15460.03|15340.03|15457.23|15337.23|10
1650425610000|2022-04-20 03:33:30|15459.53|15339.53|15459.86|15339.86|15459.94|15339.94|15459.53|15339.53|6
1650425620000|2022-04-20 03:33:40|15459.96|15339.96|15461.7|15341.7|15461.7|15341.7|15459.9|15339.9|9
1650425630000|2022-04-20 03:33:50|15461.88|15341.88|15463.16|15343.16|15463.16|15343.16|15461.88|15341.88|10
1650425640000|2022-04-20 03:34:00|15463.18|15343.18|15464.27|15344.27|15464.27|15344.27|15463.18|15343.18|9
1650425650000|2022-04-20 03:34:10|15464.29|15344.29|15464.59|15344.59|15464.76|15344.76|15463.99|15343.99|7
1650425660000|2022-04-20 03:34:20|15464.58|15344.58|15464.29|15344.29|15464.92|15344.92|15464.29|15344.29|9
1650425670000|2022-04-20 03:34:30|15464.33|15344.33|15464.28|15344.28|15464.33|15344.33|15464.15|15344.15|8
1650425680000|2022-04-20 03:34:40|15464.32|15344.32|15465.06|15345.06|15465.06|15345.06|15464.32|15344.32|8
1650425690000|2022-04-20 03:34:50|15465.11|15345.11|15465.75|15345.75|15465.75|15345.75|15465.11|15345.11|6
1650425700000|2022-04-20 03:35:00|15465.96|15345.96|15466.43|15346.43|15466.55|15346.55|15465.96|15345.96|10
1650425710000|2022-04-20 03:35:10|15466.46|15346.46|15466.46|15346.46|15466.92|15346.92|15466.43|15346.43|10
1650425720000|2022-04-20 03:35:20|15466.48|15346.48|15466.98|15346.98|15467.01|15347.01|15466.47|15346.47|10
1650425730000|2022-04-20 03:35:30|15466.95|15346.95|15466.65|15346.65|15466.95|15346.95|15466.57|15346.57|9
1650425740000|2022-04-20 03:35:40|15466.73|15346.73|15465.61|15345.61|15466.73|15346.73|15465.61|15345.61|8
1650425750000|2022-04-20 03:35:50|15465.53|15345.53|15464.08|15344.08|15465.53|15345.53|15463.87|15343.87|10
1650425760000|2022-04-20 03:36:00|15463.92|15343.92|15461.38|15341.38|15464.42|15344.42|15461.38|15341.38|10
1650425770000|2022-04-20 03:36:10|15461.18|15341.18|15459.84|15339.84|15461.18|15341.18|15459.84|15339.84|9
1650425780000|2022-04-20 03:36:20|15459.82|15339.82|15458.69|15338.69|15459.82|15339.82|15458.65|15338.65|10
1650425790000|2022-04-20 03:36:30|15458.68|15338.68|15457.39|15337.39|15458.68|15338.68|15457.39|15337.39|10
1650425800000|2022-04-20 03:36:40|15457.33|15337.33|15456.7|15336.7|15457.35|15337.35|15456.7|15336.7|10
1650425810000|2022-04-20 03:36:50|15456.49|15336.49|15454.04|15334.04|15456.49|15336.49|15454.04|15334.04|9
1650425820000|2022-04-20 03:37:00|15453.68|15333.68|15451.76|15331.76|15453.68|15333.68|15451.76|15331.76|10
1650425830000|2022-04-20 03:37:10|15451.64|15331.64|15451.8|15331.8|15451.8|15331.8|15451.48|15331.48|9
1650425840000|2022-04-20 03:37:20|15451.51|15331.51|15446.37|15326.37|15451.51|15331.51|15446.37|15326.37|10
1650425850000|2022-04-20 03:37:30|15446.34|15326.34|15442.86|15322.86|15446.34|15326.34|15442.86|15322.86|10
1650425860000|2022-04-20 03:37:40|15441.75|15321.75|15439.16|15319.16|15441.75|15321.75|15439.16|15319.16|10
1650425870000|2022-04-20 03:37:50|15439.13|15319.13|15439.3|15319.3|15439.31|15319.31|15439.09|15319.09|9
1650425880000|2022-04-20 03:38:00|15439.15|15319.15|15437.01|15317.01|15439.15|15319.15|15436.98|15316.98|10
1650425890000|2022-04-20 03:38:10|15436.72|15316.72|15436.57|15316.57|15436.74|15316.74|15436.48|15316.48|10
1650425900000|2022-04-20 03:38:20|15436.4|15316.4|15434.67|15314.67|15436.57|15316.57|15434.67|15314.67|10
1650425910000|2022-04-20 03:38:30|15434.42|15314.42|15430.62|15310.62|15434.42|15314.42|15430.62|15310.62|10
1650425920000|2022-04-20 03:38:40|15430.3|15310.3|15426.5|15306.5|15430.3|15310.3|15426.5|15306.5|9
1650425930000|2022-04-20 03:38:50|15426.43|15306.43|15426.28|15306.28|15426.43|15306.43|15424.68|15304.68|9
1650425940000|2022-04-20 03:39:00|15426.36|15306.36|15427.77|15307.77|15427.96|15307.96|15426.36|15306.36|10
1650425950000|2022-04-20 03:39:10|15428.07|15308.07|15429.61|15309.61|15429.61|15309.61|15427.91|15307.91|10
1650425960000|2022-04-20 03:39:20|15429.2|15309.2|15429.81|15309.81|15430.23|15310.23|15429.2|15309.2|10
1650425970000|2022-04-20 03:39:30|15429.65|15309.65|15428.66|15308.66|15429.87|15309.87|15428.66|15308.66|10
1650425980000|2022-04-20 03:39:40|15428.72|15308.72|15428.4|15308.4|15428.72|15308.72|15428.03|15308.03|10
1650425990000|2022-04-20 03:39:50|15428.05|15308.05|15426.67|15306.67|15428.05|15308.05|15426.61|15306.61|8
1650426000000|2022-04-20 03:40:00|15426.71|15306.71|15426.52|15306.52|15426.72|15306.72|15426.31|15306.31|10
1650426010000|2022-04-20 03:40:10|15426.55|15306.55|15425.87|15305.87|15428.05|15308.05|15425.66|15305.66|10
1650426020000|2022-04-20 03:40:20|15426.38|15306.38|15428.92|15308.92|15428.92|15308.92|15426.38|15306.38|10
1650426030000|2022-04-20 03:40:30|15428.61|15308.61|15425.82|15305.82|15428.61|15308.61|15425.82|15305.82|10
1650426040000|2022-04-20 03:40:40|15425.97|15305.97|15424.86|15304.86|15426.33|15306.33|15424.86|15304.86|9
1650426050000|2022-04-20 03:40:50|15424.42|15304.42|15424.26|15304.26|15424.46|15304.46|15424.18|15304.18|9
1650426060000|2022-04-20 03:41:00|15424.23|15304.23|15424.89|15304.89|15424.89|15304.89|15423.58|15303.58|10
1650426070000|2022-04-20 03:41:10|15424.67|15304.67|15425.56|15305.56|15425.56|15305.56|15424.33|15304.33|10
1650426080000|2022-04-20 03:41:20|15425.57|15305.57|15427.85|15307.85|15428.05|15308.05|15425.57|15305.57|10
1650426090000|2022-04-20 03:41:30|15428.33|15308.33|15428.54|15308.54|15428.54|15308.54|15428.16|15308.16|9
1650426100000|2022-04-20 03:41:40|15428.46|15308.46|15428.53|15308.53|15428.54|15308.54|15428.38|15308.38|8
1650426110000|2022-04-20 03:41:50|15428.58|15308.58|15428.35|15308.35|15428.58|15308.58|15428.02|15308.02|9
1650426120000|2022-04-20 03:42:00|15428.49|15308.49|15429.52|15309.52|15429.52|15309.52|15428.42|15308.42|7
1650426130000|2022-04-20 03:42:10|15429.8|15309.8|15430.66|15310.66|15430.87|15310.87|15429.77|15309.77|9
1650426140000|2022-04-20 03:42:20|15430.53|15310.53|15430.92|15310.92|15431.32|15311.32|15430.53|15310.53|9
1650426150000|2022-04-20 03:42:30|15430.91|15310.91|15432.13|15312.13|15432.13|15312.13|15430.91|15310.91|8
1650426160000|2022-04-20 03:42:40|15432.52|15312.52|15433.53|15313.53|15433.53|15313.53|15432.45|15312.45|8
1650426170000|2022-04-20 03:42:50|15433.44|15313.44|15434.24|15314.24|15434.5|15314.5|15433.44|15313.44|10
1650426180000|2022-04-20 03:43:00|15434.35|15314.35|15433.24|15313.24|15434.35|15314.35|15433.24|15313.24|9
1650426190000|2022-04-20 03:43:10|15433.45|15313.45|15433.65|15313.65|15433.77|15313.77|15433.3|15313.3|8
1650426200000|2022-04-20 03:43:20|15433.75|15313.75|15433.57|15313.57|15433.77|15313.77|15433.5|15313.5|8
1650426210000|2022-04-20 03:43:30|15433.58|15313.58|15433.46|15313.46|15433.63|15313.63|15433.24|15313.24|9
1650426220000|2022-04-20 03:43:40|15433.62|15313.62|15434.52|15314.52|15434.52|15314.52|15433.42|15313.42|9
1650426230000|2022-04-20 03:43:50|15434.86|15314.86|15436.27|15316.27|15436.27|15316.27|15434.86|15314.86|10
1650426240000|2022-04-20 03:44:00|15436.3|15316.3|15437.51|15317.51|15437.51|15317.51|15436.28|15316.28|10
1650426250000|2022-04-20 03:44:10|15437.66|15317.66|15440.79|15320.79|15440.79|15320.79|15437.66|15317.66|10
1650426260000|2022-04-20 03:44:20|15440.85|15320.85|15442.74|15322.74|15442.75|15322.75|15440.85|15320.85|10
1650426270000|2022-04-20 03:44:30|15441.71|15321.71|15443.69|15323.69|15443.69|15323.69|15441.71|15321.71|7
1650426280000|2022-04-20 03:44:40|15443.72|15323.72|15444.16|15324.16|15444.18|15324.18|15443.72|15323.72|10
1650426290000|2022-04-20 03:44:50|15444.4|15324.4|15445.82|15325.82|15446.18|15326.18|15444.4|15324.4|10
1650426300000|2022-04-20 03:45:00|15445.93|15325.93|15445.87|15325.87|15446.28|15326.28|15445.77|15325.77|9
1650426310000|2022-04-20 03:45:10|15445.98|15325.98|15446.65|15326.65|15446.68|15326.68|15445.98|15325.98|8
1650426320000|2022-04-20 03:45:20|15446.76|15326.76|15446.58|15326.58|15446.83|15326.83|15446.55|15326.55|10
1650426330000|2022-04-20 03:45:30|15446.66|15326.66|15445.3|15325.3|15446.66|15326.66|15445.14|15325.14|9
1650426340000|2022-04-20 03:45:40|15445.46|15325.46|15447.01|15327.01|15447.01|15327.01|15445.46|15325.46|7
1650426350000|2022-04-20 03:45:50|15446.92|15326.92|15449.03|15329.03|15449.48|15329.48|15446.87|15326.87|9
1650426360000|2022-04-20 03:46:00|15448.9|15328.9|15448.96|15328.96|15449.08|15329.08|15448.82|15328.82|9
1650426370000|2022-04-20 03:46:10|15448.88|15328.88|15450.66|15330.66|15450.68|15330.68|15448.88|15328.88|8
1650426380000|2022-04-20 03:46:20|15450.47|15330.47|15451.02|15331.02|15451.06|15331.06|15450.37|15330.37|9
1650426390000|2022-04-20 03:46:30|15450.91|15330.91|15450.9|15330.9|15451.07|15331.07|15450.87|15330.87|8
1650426400000|2022-04-20 03:46:40|15450.96|15330.96|15454.62|15334.62|15454.62|15334.62|15450.96|15330.96|10
1650426410000|2022-04-20 03:46:50|15454.74|15334.74|15457.02|15337.02|15457.02|15337.02|15454.74|15334.74|10
1650426420000|2022-04-20 03:47:00|15457.32|15337.32|15460.05|15340.05|15460.05|15340.05|15457.32|15337.32|10
1650426430000|2022-04-20 03:47:10|15460.09|15340.09|15464.16|15344.16|15464.16|15344.16|15460.09|15340.09|10
1650426440000|2022-04-20 03:47:20|15465.09|15345.09|15465.12|15345.12|15465.77|15345.77|15465.09|15345.09|9
1650426450000|2022-04-20 03:47:30|15465.11|15345.11|15467.21|15347.21|15467.46|15347.46|15465.11|15345.11|9
1650426460000|2022-04-20 03:47:40|15467.17|15347.17|15466.71|15346.71|15467.17|15347.17|15466.33|15346.33|9
1650426470000|2022-04-20 03:47:50|15466.58|15346.58|15465.62|15345.62|15466.82|15346.82|15465.62|15345.62|10
1650426480000|2022-04-20 03:48:00|15465.6|15345.6|15465.29|15345.29|15465.6|15345.6|15465.18|15345.18|9
1650426490000|2022-04-20 03:48:10|15465.43|15345.43|15466.26|15346.26|15466.41|15346.41|15465.25|15345.25|10
1650426500000|2022-04-20 03:48:20|15466.27|15346.27|15466.23|15346.23|15466.91|15346.91|15466.23|15346.23|10
1650426510000|2022-04-20 03:48:30|15466.48|15346.48|15463.65|15343.65|15466.72|15346.72|15463.65|15343.65|10
1650426520000|2022-04-20 03:48:40|15462.05|15342.05|15457.19|15337.19|15462.05|15342.05|15457.15|15337.15|10
1650426530000|2022-04-20 03:48:50|15456.65|15336.65|15457.92|15337.92|15457.92|15337.92|15456.64|15336.64|10
1650426540000|2022-04-20 03:49:00|15458.04|15338.04|15459.13|15339.13|15459.13|15339.13|15458.01|15338.01|10
1650426550000|2022-04-20 03:49:10|15459.09|15339.09|15461.15|15341.15|15461.15|15341.15|15458.46|15338.46|10
1650426560000|2022-04-20 03:49:20|15461|15341|15463.22|15343.22|15463.22|15343.22|15460.95|15340.95|10
1650426570000|2022-04-20 03:49:30|15463.48|15343.48|15463.63|15343.63|15463.79|15343.79|15463.44|15343.44|9
1650426580000|2022-04-20 03:49:40|15463.64|15343.64|15463.73|15343.73|15463.89|15343.89|15463.29|15343.29|9
1650426590000|2022-04-20 03:49:50|15463.87|15343.87|15463.98|15343.98|15464.25|15344.25|15463.78|15343.78|10
1650426600000|2022-04-20 03:50:00|15463.65|15343.65|15462.9|15342.9|15463.65|15343.65|15462.9|15342.9|10
1650426610000|2022-04-20 03:50:10|15462.36|15342.36|15462.02|15342.02|15462.36|15342.36|15461.94|15341.94|7
1650426620000|2022-04-20 03:50:20|15462.05|15342.05|15461.26|15341.26|15462.05|15342.05|15461.11|15341.11|8
1650426630000|2022-04-20 03:50:30|15461.17|15341.17|15461.68|15341.68|15461.68|15341.68|15461.16|15341.16|9
1650426640000|2022-04-20 03:50:40|15461.75|15341.75|15462.54|15342.54|15462.71|15342.71|15461.75|15341.75|8
1650426650000|2022-04-20 03:50:50|15462.57|15342.57|15462.62|15342.62|15462.75|15342.75|15462.57|15342.57|5
1650426660000|2022-04-20 03:51:00|15462.66|15342.66|15463.97|15343.97|15463.97|15343.97|15462.62|15342.62|9
1650426670000|2022-04-20 03:51:10|15464.74|15344.74|15466.59|15346.59|15466.59|15346.59|15464.74|15344.74|10
1650426680000|2022-04-20 03:51:20|15467.08|15347.08|15467.82|15347.82|15467.82|15347.82|15467.08|15347.08|10
1650426690000|2022-04-20 03:51:30|15467.99|15347.99|15466.96|15346.96|15467.99|15347.99|15466.96|15346.96|10
1650426700000|2022-04-20 03:51:40|15466.93|15346.93|15467.28|15347.28|15467.28|15347.28|15466.35|15346.35|9
1650426710000|2022-04-20 03:51:50|15467.38|15347.38|15467.38|15347.38|15467.82|15347.82|15467.38|15347.38|10
1650426720000|2022-04-20 03:52:00|15467.05|15347.05|15466.92|15346.92|15467.05|15347.05|15466.59|15346.59|9
1650426730000|2022-04-20 03:52:10|15466.75|15346.75|15466.15|15346.15|15466.75|15346.75|15466.14|15346.14|8
1650426740000|2022-04-20 03:52:20|15466.11|15346.11|15465.84|15345.84|15466.34|15346.34|15465.78|15345.78|10
1650426750000|2022-04-20 03:52:30|15465.63|15345.63|15466.3|15346.3|15466.3|15346.3|15465.61|15345.61|7
1650426760000|2022-04-20 03:52:40|15466.34|15346.34|15465.85|15345.85|15466.5|15346.5|15465.66|15345.66|8
1650426770000|2022-04-20 03:52:50|15465.7|15345.7|15465.13|15345.13|15465.7|15345.7|15465.13|15345.13|7
1650426780000|2022-04-20 03:53:00|15465.15|15345.15|15464.74|15344.74|15465.15|15345.15|15464.59|15344.59|9
1650426790000|2022-04-20 03:53:10|15464.75|15344.75|15466.33|15346.33|15466.33|15346.33|15464.75|15344.75|8
1650426800000|2022-04-20 03:53:20|15466.53|15346.53|15466.51|15346.51|15466.53|15346.53|15466.24|15346.24|8
1650426810000|2022-04-20 03:53:30|15466.55|15346.55|15468.2|15348.2|15468.2|15348.2|15466.55|15346.55|10
1650426820000|2022-04-20 03:53:40|15468.98|15348.98|15468.99|15348.99|15469.44|15349.44|15468.67|15348.67|10
1650426830000|2022-04-20 03:53:50|15469.01|15349.01|15469.26|15349.26|15469.26|15349.26|15468.79|15348.79|10
1650426840000|2022-04-20 03:54:00|15469.2|15349.2|15469.45|15349.45|15469.56|15349.56|15469.16|15349.16|9
1650426850000|2022-04-20 03:54:10|15468.98|15348.98|15467.92|15347.92|15468.98|15348.98|15467.92|15347.92|10
1650426860000|2022-04-20 03:54:20|15468.17|15348.17|15467.42|15347.42|15468.17|15348.17|15467.42|15347.42|9
1650426870000|2022-04-20 03:54:30|15467.22|15347.22|15467.56|15347.56|15467.56|15347.56|15467.22|15347.22|9
1650426880000|2022-04-20 03:54:40|15467.58|15347.58|15467.16|15347.16|15468.06|15348.06|15467.16|15347.16|10
1650426890000|2022-04-20 03:54:50|15467.14|15347.14|15466.88|15346.88|15467.15|15347.15|15466.88|15346.88|9
1650426900000|2022-04-20 03:55:00|15466.63|15346.63|15466.59|15346.59|15466.77|15346.77|15466|15346|9
1650426910000|2022-04-20 03:55:10|15466.52|15346.52|15464.54|15344.54|15466.52|15346.52|15464.54|15344.54|10
1650426920000|2022-04-20 03:55:20|15464.53|15344.53|15464.53|15344.53|15464.85|15344.85|15464.3|15344.3|10
1650426930000|2022-04-20 03:55:30|15464.94|15344.94|15464.08|15344.08|15465.65|15345.65|15464.08|15344.08|10
1650426940000|2022-04-20 03:55:40|15464.12|15344.12|15464.03|15344.03|15464.12|15344.12|15463.74|15343.74|10
1650426950000|2022-04-20 03:55:50|15464.06|15344.06|15463.88|15343.88|15464.22|15344.22|15463.88|15343.88|9
1650426960000|2022-04-20 03:56:00|15463.92|15343.92|15464|15344|15464|15344|15463.78|15343.78|6
1650426970000|2022-04-20 03:56:10|15463.92|15343.92|15463.78|15343.78|15464.03|15344.03|15463.64|15343.64|9
1650426980000|2022-04-20 03:56:20|15463.85|15343.85|15464.61|15344.61|15464.62|15344.62|15463.71|15343.71|10
1650426990000|2022-04-20 03:56:30|15464.83|15344.83|15465.62|15345.62|15465.62|15345.62|15464.83|15344.83|10
1650427000000|2022-04-20 03:56:40|15465.63|15345.63|15466.12|15346.12|15466.12|15346.12|15465.62|15345.62|9
1650427010000|2022-04-20 03:56:50|15466.17|15346.17|15466.27|15346.27|15466.27|15346.27|15466.17|15346.17|8
1650427020000|2022-04-20 03:57:00|15466.18|15346.18|15465.97|15345.97|15466.18|15346.18|15465.94|15345.94|8
1650427030000|2022-04-20 03:57:10|15465.96|15345.96|15466.15|15346.15|15466.29|15346.29|15465.95|15345.95|7
1650427040000|2022-04-20 03:57:20|15466.07|15346.07|15466.21|15346.21|15466.33|15346.33|15466.07|15346.07|9
1650427050000|2022-04-20 03:57:30|15466.1|15346.1|15466.04|15346.04|15466.36|15346.36|15465.91|15345.91|9
1650427060000|2022-04-20 03:57:40|15466.03|15346.03|15466.55|15346.55|15466.55|15346.55|15466.03|15346.03|10
1650427070000|2022-04-20 03:57:50|15466.51|15346.51|15465.84|15345.84|15466.51|15346.51|15465.74|15345.74|8
1650427080000|2022-04-20 03:58:00|15465.8|15345.8|15466.85|15346.85|15467.08|15347.08|15465.8|15345.8|10
1650427090000|2022-04-20 03:58:10|15466.78|15346.78|15467.89|15347.89|15467.89|15347.89|15466.78|15346.78|10
1650427100000|2022-04-20 03:58:20|15467.85|15347.85|15466.74|15346.74|15467.85|15347.85|15466.56|15346.56|9
1650427110000|2022-04-20 03:58:30|15466.81|15346.81|15467.05|15347.05|15467.05|15347.05|15466.64|15346.64|8
1650427120000|2022-04-20 03:58:40|15467.51|15347.51|15467.71|15347.71|15467.71|15347.71|15467.51|15347.51|5
1650427130000|2022-04-20 03:58:50|15467.84|15347.84|15469.11|15349.11|15469.11|15349.11|15467.84|15347.84|8
1650427140000|2022-04-20 03:59:00|15469.17|15349.17|15471.56|15351.56|15471.56|15351.56|15469.17|15349.17|10
1650427150000|2022-04-20 03:59:10|15471.92|15351.92|15472.39|15352.39|15472.45|15352.45|15471.92|15351.92|9
1650427160000|2022-04-20 03:59:20|15472.45|15352.45|15473.4|15353.4|15473.4|15353.4|15472.45|15352.45|9
1650427170000|2022-04-20 03:59:30|15473.41|15353.41|15473.32|15353.32|15473.46|15353.46|15473.21|15353.21|9
1650427180000|2022-04-20 03:59:40|15472.77|15352.77|15473.09|15353.09|15473.12|15353.12|15471.86|15351.86|9
1650427190000|2022-04-20 03:59:50|15473.08|15353.08|15472.82|15352.82|15473.15|15353.15|15472.74|15352.74|10
1650427200000|2022-04-20 04:00:00|15472.64|15352.64|15471.73|15351.73|15472.73|15352.73|15471.73|15351.73|7
1650427210000|2022-04-20 04:00:10|15470.95|15350.95|15470.76|15350.76|15470.95|15350.95|15470.16|15350.16|9
1650427220000|2022-04-20 04:00:20|15470.56|15350.56|15467.26|15347.26|15470.56|15350.56|15467.26|15347.26|8
1650427230000|2022-04-20 04:00:30|15467.13|15347.13|15464.78|15344.78|15467.13|15347.13|15464.78|15344.78|10
1650427240000|2022-04-20 04:00:40|15464.28|15344.28|15462.53|15342.53|15464.31|15344.31|15462.53|15342.53|10
1650427250000|2022-04-20 04:00:50|15462.39|15342.39|15461.71|15341.71|15463.02|15343.02|15461.71|15341.71|10
1650427260000|2022-04-20 04:01:00|15461.9|15341.9|15461.63|15341.63|15462.51|15342.51|15461.63|15341.63|10
1650427270000|2022-04-20 04:01:10|15461.81|15341.81|15463.34|15343.34|15463.34|15343.34|15461.81|15341.81|10
1650427280000|2022-04-20 04:01:20|15463.72|15343.72|15465.36|15345.36|15465.56|15345.56|15463.72|15343.72|9
1650427290000|2022-04-20 04:01:30|15465.12|15345.12|15466.36|15346.36|15466.58|15346.58|15465.09|15345.09|10
1650427300000|2022-04-20 04:01:40|15466.46|15346.46|15465.71|15345.71|15466.46|15346.46|15465.71|15345.71|8
1650427310000|2022-04-20 04:01:50|15466.32|15346.32|15466.31|15346.31|15466.32|15346.32|15465.57|15345.57|10
1650427320000|2022-04-20 04:02:00|15466.37|15346.37|15465.92|15345.92|15466.37|15346.37|15465.76|15345.76|9
1650427330000|2022-04-20 04:02:10|15466.25|15346.25|15466.73|15346.73|15466.77|15346.77|15466.19|15346.19|10
1650427340000|2022-04-20 04:02:20|15466.54|15346.54|15466.22|15346.22|15466.62|15346.62|15466.22|15346.22|10
1650427350000|2022-04-20 04:02:30|15466.87|15346.87|15469.76|15349.76|15469.76|15349.76|15466.87|15346.87|10
1650427360000|2022-04-20 04:02:40|15469.82|15349.82|15470.59|15350.59|15470.59|15350.59|15469.82|15349.82|10
1650427370000|2022-04-20 04:02:50|15470.68|15350.68|15473.11|15353.11|15473.11|15353.11|15470.68|15350.68|10
1650427380000|2022-04-20 04:03:00|15473.27|15353.27|15474.91|15354.91|15474.91|15354.91|15473.27|15353.27|9
1650427390000|2022-04-20 04:03:10|15476.02|15356.02|15476.46|15356.46|15476.91|15356.91|15476.02|15356.02|8
1650427400000|2022-04-20 04:03:20|15476.77|15356.77|15479.04|15359.04|15479.98|15359.98|15476.77|15356.77|10
1650427410000|2022-04-20 04:03:30|15479.34|15359.34|15480.21|15360.21|15480.36|15360.36|15479.34|15359.34|10
1650427420000|2022-04-20 04:03:40|15480.47|15360.47|15481.21|15361.21|15481.27|15361.27|15480.47|15360.47|9
1650427430000|2022-04-20 04:03:50|15480.86|15360.86|15479.04|15359.04|15480.86|15360.86|15479.04|15359.04|10
1650427440000|2022-04-20 04:04:00|15478.87|15358.87|15478.9|15358.9|15479.03|15359.03|15478.74|15358.74|10
1650427450000|2022-04-20 04:04:10|15478.94|15358.94|15479.45|15359.45|15479.99|15359.99|15478.7|15358.7|10
1650427460000|2022-04-20 04:04:20|15479.52|15359.52|15479.14|15359.14|15479.52|15359.52|15479.02|15359.02|9
1650427470000|2022-04-20 04:04:30|15479.02|15359.02|15477.92|15357.92|15479.02|15359.02|15477.92|15357.92|8
1650427480000|2022-04-20 04:04:40|15478.06|15358.06|15478.21|15358.21|15478.21|15358.21|15477.24|15357.24|10
1650427490000|2022-04-20 04:04:50|15478.07|15358.07|15478.51|15358.51|15478.51|15358.51|15477.82|15357.82|10
1650427500000|2022-04-20 04:05:00|15478.55|15358.55|15478.3|15358.3|15478.55|15358.55|15478.11|15358.11|10
1650427510000|2022-04-20 04:05:10|15478.43|15358.43|15478.02|15358.02|15478.53|15358.53|15477.92|15357.92|9
1650427520000|2022-04-20 04:05:20|15477.93|15357.93|15478.72|15358.72|15478.75|15358.75|15477.87|15357.87|10
1650427530000|2022-04-20 04:05:30|15478.82|15358.82|15480.23|15360.23|15480.31|15360.31|15478.82|15358.82|9
1650427540000|2022-04-20 04:05:40|15480.2|15360.2|15480.61|15360.61|15480.61|15360.61|15480.06|15360.06|8
1650427550000|2022-04-20 04:05:50|15480.99|15360.99|15482.71|15362.71|15482.71|15362.71|15480.99|15360.99|9
1650427560000|2022-04-20 04:06:00|15483.05|15363.05|15483.76|15363.76|15483.92|15363.92|15483.05|15363.05|10
1650427570000|2022-04-20 04:06:10|15484.36|15364.36|15484.73|15364.73|15484.78|15364.78|15484.21|15364.21|9
1650427580000|2022-04-20 04:06:20|15484.54|15364.54|15484.02|15364.02|15484.54|15364.54|15484.02|15364.02|10
1650427590000|2022-04-20 04:06:30|15484.03|15364.03|15483.97|15363.97|15484.19|15364.19|15483.79|15363.79|10
1650427600000|2022-04-20 04:06:40|15484.05|15364.05|15484.3|15364.3|15484.56|15364.56|15484.05|15364.05|9
1650427610000|2022-04-20 04:06:50|15484.2|15364.2|15484.73|15364.73|15484.73|15364.73|15483.97|15363.97|9
1650427620000|2022-04-20 04:07:00|15484.63|15364.63|15484.83|15364.83|15484.96|15364.96|15484.63|15364.63|9
1650427630000|2022-04-20 04:07:10|15484.86|15364.86|15484.85|15364.85|15484.9|15364.9|15484.84|15364.84|6
1650427640000|2022-04-20 04:07:20|15484.89|15364.89|15483.49|15363.49|15484.96|15364.96|15483.49|15363.49|7
1650427650000|2022-04-20 04:07:30|15483.55|15363.55|15483.5|15363.5|15483.61|15363.61|15483.28|15363.28|8
1650427660000|2022-04-20 04:07:40|15483.54|15363.54|15483.71|15363.71|15483.71|15363.71|15483.47|15363.47|9
1650427670000|2022-04-20 04:07:50|15483.94|15363.94|15483.44|15363.44|15484.34|15364.34|15483.4|15363.4|9
1650427680000|2022-04-20 04:08:00|15483.36|15363.36|15483.39|15363.39|15483.5|15363.5|15483.2|15363.2|10
1650427690000|2022-04-20 04:08:10|15483.34|15363.34|15483.24|15363.24|15483.68|15363.68|15483.17|15363.17|9
1650427700000|2022-04-20 04:08:20|15482.98|15362.98|15481.72|15361.72|15482.98|15362.98|15481.72|15361.72|10
1650427710000|2022-04-20 04:08:30|15481.3|15361.3|15480.51|15360.51|15481.3|15361.3|15480.38|15360.38|10
1650427720000|2022-04-20 04:08:40|15480.5|15360.5|15480.56|15360.56|15480.56|15360.56|15479.97|15359.97|10
1650427730000|2022-04-20 04:08:50|15480.62|15360.62|15481.4|15361.4|15481.4|15361.4|15480.62|15360.62|7
1650427740000|2022-04-20 04:09:00|15481.65|15361.65|15482.65|15362.65|15482.65|15362.65|15481.57|15361.57|7
1650427750000|2022-04-20 04:09:10|15483.01|15363.01|15484.54|15364.54|15484.64|15364.64|15483.01|15363.01|10
1650427760000|2022-04-20 04:09:20|15483.61|15363.61|15482.88|15362.88|15483.93|15363.93|15482.88|15362.88|10
1650427770000|2022-04-20 04:09:30|15482.93|15362.93|15484.3|15364.3|15484.3|15364.3|15482.93|15362.93|9
1650427780000|2022-04-20 04:09:40|15484.27|15364.27|15484.38|15364.38|15484.74|15364.74|15484.13|15364.13|9
1650427790000|2022-04-20 04:09:50|15484.44|15364.44|15485.32|15365.32|15485.35|15365.35|15484.43|15364.43|10
1650427800000|2022-04-20 04:10:00|15485.41|15365.41|15485.14|15365.14|15485.41|15365.41|15485.14|15365.14|9
1650427810000|2022-04-20 04:10:10|15484.54|15364.54|15484.39|15364.39|15484.66|15364.66|15484.39|15364.39|9
1650427820000|2022-04-20 04:10:20|15484.37|15364.37|15484.15|15364.15|15484.37|15364.37|15484.13|15364.13|8
1650427830000|2022-04-20 04:10:30|15484.16|15364.16|15483.62|15363.62|15484.4|15364.4|15483.28|15363.28|9
1650427840000|2022-04-20 04:10:40|15483.63|15363.63|15484.41|15364.41|15484.44|15364.44|15483.63|15363.63|10
1650427850000|2022-04-20 04:10:50|15484.46|15364.46|15484.76|15364.76|15484.85|15364.85|15484.43|15364.43|9
1650427860000|2022-04-20 04:11:00|15484.99|15364.99|15479.43|15359.43|15485.06|15365.06|15479.43|15359.43|10
1650427870000|2022-04-20 04:11:10|15477.89|15357.89|15476.76|15356.76|15477.89|15357.89|15476.65|15356.65|8
1650427880000|2022-04-20 04:11:20|15476.83|15356.83|15475.75|15355.75|15476.83|15356.83|15475.68|15355.68|10
1650427890000|2022-04-20 04:11:30|15475.82|15355.82|15474.99|15354.99|15476.12|15356.12|15474.99|15354.99|10
1650427900000|2022-04-20 04:11:40|15475.62|15355.62|15474.15|15354.15|15475.62|15355.62|15473.73|15353.73|10
1650427910000|2022-04-20 04:11:50|15473.86|15353.86|15472.17|15352.17|15473.86|15353.86|15472.17|15352.17|10
1650427920000|2022-04-20 04:12:00|15471.48|15351.48|15471.5|15351.5|15471.5|15351.5|15470.86|15350.86|10
1650427930000|2022-04-20 04:12:10|15471.35|15351.35|15470.93|15350.93|15471.35|15351.35|15470.81|15350.81|9
1650427940000|2022-04-20 04:12:20|15471.02|15351.02|15470.05|15350.05|15471.02|15351.02|15469.45|15349.45|10
1650427950000|2022-04-20 04:12:30|15470.39|15350.39|15471.08|15351.08|15471.15|15351.15|15470.39|15350.39|10
1650427960000|2022-04-20 04:12:40|15471.1|15351.1|15472.82|15352.82|15472.82|15352.82|15471.1|15351.1|9
1650427970000|2022-04-20 04:12:50|15472.91|15352.91|15473.45|15353.45|15473.45|15353.45|15472.62|15352.62|9
1650427980000|2022-04-20 04:13:00|15473.4|15353.4|15473.73|15353.73|15473.73|15353.73|15473.36|15353.36|9
1650427990000|2022-04-20 04:13:10|15473.83|15353.83|15473.13|15353.13|15473.83|15353.83|15473.13|15353.13|10
1650428000000|2022-04-20 04:13:20|15473.01|15353.01|15472.51|15352.51|15473.01|15353.01|15472.51|15352.51|9
1650428010000|2022-04-20 04:13:30|15472.68|15352.68|15472.21|15352.21|15472.8|15352.8|15472.21|15352.21|10
1650428020000|2022-04-20 04:13:40|15472.26|15352.26|15472.79|15352.79|15473.08|15353.08|15472.26|15352.26|9
1650428030000|2022-04-20 04:13:50|15472.68|15352.68|15473.12|15353.12|15473.12|15353.12|15472.68|15352.68|8
1650428040000|2022-04-20 04:14:00|15473.35|15353.35|15476.01|15356.01|15476.01|15356.01|15473.35|15353.35|10
1650428050000|2022-04-20 04:14:10|15476.12|15356.12|15476.57|15356.57|15476.57|15356.57|15476.12|15356.12|10
1650428060000|2022-04-20 04:14:20|15476.79|15356.79|15477.35|15357.35|15477.35|15357.35|15476.76|15356.76|9
1650428070000|2022-04-20 04:14:30|15477.41|15357.41|15477.87|15357.87|15477.87|15357.87|15477.41|15357.41|8
1650428080000|2022-04-20 04:14:40|15477.99|15357.99|15478.72|15358.72|15478.78|15358.78|15477.99|15357.99|10
1650428090000|2022-04-20 04:14:50|15478.69|15358.69|15478.25|15358.25|15478.97|15358.97|15478.25|15358.25|10
1650428100000|2022-04-20 04:15:00|15478.26|15358.26|15478.4|15358.4|15478.52|15358.52|15477.93|15357.93|9
1650428110000|2022-04-20 04:15:10|15478.34|15358.34|15478.09|15358.09|15478.5|15358.5|15478.09|15358.09|9
1650428120000|2022-04-20 04:15:20|15478.33|15358.33|15476.02|15356.02|15478.33|15358.33|15476.02|15356.02|9
1650428130000|2022-04-20 04:15:30|15476|15356|15475|15355|15476|15356|15474.93|15354.93|10
1650428140000|2022-04-20 04:15:40|15474.5|15354.5|15473.73|15353.73|15474.5|15354.5|15473.73|15353.73|10
1650428150000|2022-04-20 04:15:50|15473.77|15353.77|15473.47|15353.47|15473.83|15353.83|15473.47|15353.47|9
1650428160000|2022-04-20 04:16:00|15473.26|15353.26|15473.07|15353.07|15473.38|15353.38|15473.04|15353.04|9
1650428170000|2022-04-20 04:16:10|15472.89|15352.89|15470.65|15350.65|15472.89|15352.89|15470.65|15350.65|10
1650428180000|2022-04-20 04:16:20|15470.38|15350.38|15470.1|15350.1|15470.51|15350.51|15470.1|15350.1|10
1650428190000|2022-04-20 04:16:30|15469.99|15349.99|15469.16|15349.16|15469.99|15349.99|15469.16|15349.16|9
1650428200000|2022-04-20 04:16:40|15469.38|15349.38|15469.67|15349.67|15469.67|15349.67|15469.19|15349.19|10
1650428210000|2022-04-20 04:16:50|15469.76|15349.76|15469.54|15349.54|15469.79|15349.79|15469.24|15349.24|7
1650428220000|2022-04-20 04:17:00|15469.64|15349.64|15471.67|15351.67|15471.77|15351.77|15469.62|15349.62|10
1650428230000|2022-04-20 04:17:10|15471.5|15351.5|15472.46|15352.46|15472.46|15352.46|15471.5|15351.5|7
1650428240000|2022-04-20 04:17:20|15472.45|15352.45|15473.22|15353.22|15473.22|15353.22|15471.89|15351.89|8
1650428250000|2022-04-20 04:17:30|15473.06|15353.06|15471.78|15351.78|15473.06|15353.06|15471.78|15351.78|8
1650428260000|2022-04-20 04:17:40|15471.82|15351.82|15470.76|15350.76|15471.82|15351.82|15470.76|15350.76|9
1650428270000|2022-04-20 04:17:50|15470.52|15350.52|15470.23|15350.23|15470.52|15350.52|15470.23|15350.23|8
1650428280000|2022-04-20 04:18:00|15470.19|15350.19|15470.15|15350.15|15470.25|15350.25|15470.14|15350.14|7
1650428290000|2022-04-20 04:18:10|15470.14|15350.14|15469.54|15349.54|15470.14|15350.14|15469.54|15349.54|9
1650428300000|2022-04-20 04:18:20|15469.56|15349.56|15469.74|15349.74|15470.03|15350.03|15469.52|15349.52|10
1650428310000|2022-04-20 04:18:30|15469.68|15349.68|15469.91|15349.91|15469.91|15349.91|15469.38|15349.38|10
1650428320000|2022-04-20 04:18:40|15469.96|15349.96|15469.43|15349.43|15469.96|15349.96|15469.35|15349.35|9
1650428330000|2022-04-20 04:18:50|15469.31|15349.31|15468.41|15348.41|15469.31|15349.31|15468.41|15348.41|8
1650428340000|2022-04-20 04:19:00|15468.42|15348.42|15468.15|15348.15|15468.44|15348.44|15468.02|15348.02|7
1650428350000|2022-04-20 04:19:10|15468.21|15348.21|15468.2|15348.2|15468.26|15348.26|15468.09|15348.09|10
1650428360000|2022-04-20 04:19:20|15468.24|15348.24|15467.39|15347.39|15468.28|15348.28|15467.39|15347.39|8
1650428370000|2022-04-20 04:19:30|15467.34|15347.34|15467.24|15347.24|15467.6|15347.6|15467.24|15347.24|8
1650428380000|2022-04-20 04:19:40|15466.95|15346.95|15466.64|15346.64|15466.95|15346.95|15466.59|15346.59|10
1650428390000|2022-04-20 04:19:50|15466.72|15346.72|15466.53|15346.53|15466.72|15346.72|15466.48|15346.48|9
1650428400000|2022-04-20 04:20:00|15466.35|15346.35|15464.26|15344.26|15466.35|15346.35|15464.26|15344.26|9
1650428410000|2022-04-20 04:20:10|15464|15344|15462.93|15342.93|15464|15344|15462.93|15342.93|10
1650428420000|2022-04-20 04:20:20|15462.94|15342.94|15462.92|15342.92|15463.06|15343.06|15462.74|15342.74|10
1650428430000|2022-04-20 04:20:30|15462.88|15342.88|15462.98|15342.98|15463.18|15343.18|15462.85|15342.85|9
1650428440000|2022-04-20 04:20:40|15462.64|15342.64|15462.83|15342.83|15463|15343|15462.59|15342.59|10
1650428450000|2022-04-20 04:20:50|15462.72|15342.72|15463.03|15343.03|15463.03|15343.03|15462.71|15342.71|9
1650428460000|2022-04-20 04:21:00|15463|15343|15463.16|15343.16|15463.2|15343.2|15462.92|15342.92|8
1650428470000|2022-04-20 04:21:10|15463.23|15343.23|15462.8|15342.8|15463.24|15343.24|15462.8|15342.8|10
1650428480000|2022-04-20 04:21:20|15462.76|15342.76|15462.01|15342.01|15462.76|15342.76|15461.99|15341.99|7
1650428490000|2022-04-20 04:21:30|15462.37|15342.37|15459.86|15339.86|15462.4|15342.4|15459.86|15339.86|10
1650428500000|2022-04-20 04:21:40|15459.79|15339.79|15459.91|15339.91|15459.91|15339.91|15459.17|15339.17|10
1650428510000|2022-04-20 04:21:50|15460.02|15340.02|15459.95|15339.95|15460.17|15340.17|15459.54|15339.54|10
1650428520000|2022-04-20 04:22:00|15459.91|15339.91|15461.02|15341.02|15461.04|15341.04|15459.8|15339.8|10
1650428530000|2022-04-20 04:22:10|15461.17|15341.17|15462.81|15342.81|15462.81|15342.81|15461.17|15341.17|9
1650428540000|2022-04-20 04:22:20|15462.83|15342.83|15463.35|15343.35|15463.69|15343.69|15462.55|15342.55|9
1650428550000|2022-04-20 04:22:30|15463.66|15343.66|15464.6|15344.6|15464.6|15344.6|15463.12|15343.12|10
1650428560000|2022-04-20 04:22:40|15464.52|15344.52|15464.41|15344.41|15464.76|15344.76|15464.41|15344.41|9
1650428570000|2022-04-20 04:22:50|15464.21|15344.21|15462.79|15342.79|15464.51|15344.51|15462.79|15342.79|10
1650428580000|2022-04-20 04:23:00|15462.74|15342.74|15462|15342|15462.81|15342.81|15462|15342|9
1650428590000|2022-04-20 04:23:10|15461.64|15341.64|15461.42|15341.42|15462.13|15342.13|15461.34|15341.34|10
1650428600000|2022-04-20 04:23:20|15461.84|15341.84|15461|15341|15461.84|15341.84|15461|15341|9
1650428610000|2022-04-20 04:23:30|15461.06|15341.06|15460.8|15340.8|15461.08|15341.08|15460.8|15340.8|6
1650428620000|2022-04-20 04:23:40|15460.43|15340.43|15460.46|15340.46|15460.82|15340.82|15460.43|15340.43|9
1650428630000|2022-04-20 04:23:50|15460.36|15340.36|15460.93|15340.93|15460.93|15340.93|15460.36|15340.36|10
1650428640000|2022-04-20 04:24:00|15460.94|15340.94|15459.99|15339.99|15460.99|15340.99|15459.99|15339.99|9
1650428650000|2022-04-20 04:24:10|15459.82|15339.82|15459.98|15339.98|15459.98|15339.98|15459.81|15339.81|10
1650428660000|2022-04-20 04:24:20|15459.97|15339.97|15459.81|15339.81|15460.12|15340.12|15459.75|15339.75|8
1650428670000|2022-04-20 04:24:30|15459.73|15339.73|15458.6|15338.6|15459.86|15339.86|15457.79|15337.79|10
1650428680000|2022-04-20 04:24:40|15458.59|15338.59|15460.13|15340.13|15460.13|15340.13|15458.59|15338.59|10
1650428690000|2022-04-20 04:24:50|15460.11|15340.11|15461.05|15341.05|15461.33|15341.33|15460|15340|10
1650428700000|2022-04-20 04:25:00|15461.37|15341.37|15461.03|15341.03|15461.52|15341.52|15460.87|15340.87|9
1650428710000|2022-04-20 04:25:10|15460.92|15340.92|15462.59|15342.59|15462.6|15342.6|15460.92|15340.92|9
1650428720000|2022-04-20 04:25:20|15462.56|15342.56|15462.07|15342.07|15462.56|15342.56|15461.99|15341.99|9
1650428730000|2022-04-20 04:25:30|15461.8|15341.8|15459|15339|15461.82|15341.82|15458.69|15338.69|10
1650428740000|2022-04-20 04:25:40|15459.06|15339.06|15456.82|15336.82|15459.25|15339.25|15456.79|15336.79|10
1650428750000|2022-04-20 04:25:50|15456.94|15336.94|15455.34|15335.34|15456.94|15336.94|15455.34|15335.34|10
1650428760000|2022-04-20 04:26:00|15454.98|15334.98|15454.76|15334.76|15455.11|15335.11|15454.75|15334.75|9
1650428770000|2022-04-20 04:26:10|15454.77|15334.77|15453.53|15333.53|15454.77|15334.77|15453.53|15333.53|9
1650428780000|2022-04-20 04:26:20|15453.66|15333.66|15453.46|15333.46|15453.8|15333.8|15453.46|15333.46|9
1650428790000|2022-04-20 04:26:30|15453.47|15333.47|15453.27|15333.27|15453.54|15333.54|15452.84|15332.84|10
1650428800000|2022-04-20 04:26:40|15453.53|15333.53|15453.9|15333.9|15454.26|15334.26|15453.53|15333.53|10
1650428810000|2022-04-20 04:26:50|15453.85|15333.85|15453.86|15333.86|15454|15334|15453.6|15333.6|9
1650428820000|2022-04-20 04:27:00|15453.82|15333.82|15453.54|15333.54|15453.95|15333.95|15453.43|15333.43|9
1650428830000|2022-04-20 04:27:10|15453.64|15333.64|15451.16|15331.16|15453.65|15333.65|15451.16|15331.16|9
1650428840000|2022-04-20 04:27:20|15451.25|15331.25|15450.8|15330.8|15451.25|15331.25|15450.5|15330.5|10
1650428850000|2022-04-20 04:27:30|15450.46|15330.46|15451.98|15331.98|15452.13|15332.13|15450.39|15330.39|9
1650428860000|2022-04-20 04:27:40|15451.93|15331.93|15451.97|15331.97|15452.09|15332.09|15451.91|15331.91|8
1650428870000|2022-04-20 04:27:50|15452.11|15332.11|15452.22|15332.22|15452.22|15332.22|15451.98|15331.98|7
1650428880000|2022-04-20 04:28:00|15452.35|15332.35|15452.66|15332.66|15452.82|15332.82|15452.35|15332.35|10
1650428890000|2022-04-20 04:28:10|15452.83|15332.83|15453.27|15333.27|15453.42|15333.42|15452.83|15332.83|8
1650428900000|2022-04-20 04:28:20|15453.23|15333.23|15453.28|15333.28|15453.42|15333.42|15453.23|15333.23|7
1650428910000|2022-04-20 04:28:30|15453.26|15333.26|15454.87|15334.87|15454.87|15334.87|15453.26|15333.26|9
1650428920000|2022-04-20 04:28:40|15454.89|15334.89|15454.85|15334.85|15455.97|15335.97|15454.62|15334.62|10
1650428930000|2022-04-20 04:28:50|15454.4|15334.4|15454.13|15334.13|15454.43|15334.43|15454.13|15334.13|5
1650428940000|2022-04-20 04:29:00|15454.53|15334.53|15457.05|15337.05|15457.05|15337.05|15454.47|15334.47|9
1650428950000|2022-04-20 04:29:10|15457.3|15337.3|15454.24|15334.24|15457.36|15337.36|15454.24|15334.24|10
1650428960000|2022-04-20 04:29:20|15454.2|15334.2|15452.54|15332.54|15454.2|15334.2|15452.38|15332.38|10
1650428970000|2022-04-20 04:29:30|15452.57|15332.57|15451.93|15331.93|15452.57|15332.57|15451.65|15331.65|10
1650428980000|2022-04-20 04:29:40|15451.85|15331.85|15451.63|15331.63|15452.45|15332.45|15451.63|15331.63|10
1650428990000|2022-04-20 04:29:50|15451.81|15331.81|15451.7|15331.7|15451.86|15331.86|15451.63|15331.63|9
1650429000000|2022-04-20 04:30:00|15451.32|15331.32|15451.27|15331.27|15451.46|15331.46|15451.2|15331.2|9
1650429010000|2022-04-20 04:30:10|15451.61|15331.61|15453.16|15333.16|15453.17|15333.17|15451.61|15331.61|9
1650429020000|2022-04-20 04:30:20|15453.2|15333.2|15453.09|15333.09|15453.44|15333.44|15453.09|15333.09|9
1650429030000|2022-04-20 04:30:30|15453.06|15333.06|15450.49|15330.49|15453.06|15333.06|15450.49|15330.49|10
1650429040000|2022-04-20 04:30:40|15450.57|15330.57|15450.17|15330.17|15450.81|15330.81|15449.8|15329.8|10
1650429050000|2022-04-20 04:30:50|15450.05|15330.05|15449.6|15329.6|15450.13|15330.13|15449.44|15329.44|9
1650429060000|2022-04-20 04:31:00|15449.62|15329.62|15449.02|15329.02|15449.8|15329.8|15449.02|15329.02|10
1650429070000|2022-04-20 04:31:10|15448.93|15328.93|15449.07|15329.07|15449.12|15329.12|15448.75|15328.75|10
1650429080000|2022-04-20 04:31:20|15449.14|15329.14|15448.88|15328.88|15449.51|15329.51|15448.88|15328.88|8
1650429090000|2022-04-20 04:31:30|15448.91|15328.91|15449.24|15329.24|15449.24|15329.24|15448.85|15328.85|10
1650429100000|2022-04-20 04:31:40|15449.35|15329.35|15449.66|15329.66|15449.74|15329.74|15449.13|15329.13|8
1650429110000|2022-04-20 04:31:50|15449.63|15329.63|15449.59|15329.59|15449.84|15329.84|15449.58|15329.58|9
1650429120000|2022-04-20 04:32:00|15449.28|15329.28|15448.81|15328.81|15449.28|15329.28|15448.72|15328.72|10
1650429130000|2022-04-20 04:32:10|15448.77|15328.77|15446.93|15326.93|15448.77|15328.77|15446.93|15326.93|10
1650429140000|2022-04-20 04:32:20|15446.69|15326.69|15443.37|15323.37|15446.74|15326.74|15443.37|15323.37|9
1650429150000|2022-04-20 04:32:30|15443.1|15323.1|15437.18|15317.18|15443.1|15323.1|15437.18|15317.18|10
1650429160000|2022-04-20 04:32:40|15437.06|15317.06|15436.7|15316.7|15437.09|15317.09|15436.17|15316.17|10
1650429170000|2022-04-20 04:32:50|15436.65|15316.65|15436.17|15316.17|15436.73|15316.73|15436.17|15316.17|9
1650429180000|2022-04-20 04:33:00|15435.93|15315.93|15437.65|15317.65|15437.65|15317.65|15435.54|15315.54|10
1650429190000|2022-04-20 04:33:10|15437.62|15317.62|15438.74|15318.74|15438.74|15318.74|15437.62|15317.62|10
1650429200000|2022-04-20 04:33:20|15438.54|15318.54|15438.58|15318.58|15438.88|15318.88|15438.5|15318.5|10
1650429210000|2022-04-20 04:33:30|15438.68|15318.68|15436.64|15316.64|15438.68|15318.68|15436.64|15316.64|10
1650429220000|2022-04-20 04:33:40|15436.45|15316.45|15435.43|15315.43|15436.45|15316.45|15435.43|15315.43|9
1650429230000|2022-04-20 04:33:50|15435.41|15315.41|15435.8|15315.8|15435.87|15315.87|15435.41|15315.41|10
1650429240000|2022-04-20 04:34:00|15435.85|15315.85|15436.25|15316.25|15436.58|15316.58|15435.85|15315.85|10
1650429250000|2022-04-20 04:34:10|15436.41|15316.41|15435.29|15315.29|15436.41|15316.41|15435.29|15315.29|10
1650429260000|2022-04-20 04:34:20|15435.03|15315.03|15435.41|15315.41|15435.41|15315.41|15435.01|15315.01|10
1650429270000|2022-04-20 04:34:30|15435.3|15315.3|15435.81|15315.81|15435.81|15315.81|15435.05|15315.05|10
1650429280000|2022-04-20 04:34:40|15435.78|15315.78|15435.87|15315.87|15436.37|15316.37|15435.57|15315.57|9
1650429290000|2022-04-20 04:34:50|15435.77|15315.77|15434.09|15314.09|15435.77|15315.77|15434.04|15314.04|9
1650429300000|2022-04-20 04:35:00|15433.95|15313.95|15432.51|15312.51|15433.95|15313.95|15432.51|15312.51|9
1650429310000|2022-04-20 04:35:10|15432.45|15312.45|15432.4|15312.4|15432.48|15312.48|15432.31|15312.31|7
1650429320000|2022-04-20 04:35:20|15432.28|15312.28|15431.49|15311.49|15432.28|15312.28|15431.41|15311.41|9
1650429330000|2022-04-20 04:35:30|15431.47|15311.47|15429.93|15309.93|15431.49|15311.49|15429.93|15309.93|10
1650429340000|2022-04-20 04:35:40|15429.35|15309.35|15427.89|15307.89|15429.35|15309.35|15427.89|15307.89|8
1650429350000|2022-04-20 04:35:50|15427.71|15307.71|15424.92|15304.92|15427.71|15307.71|15424.92|15304.92|10
1650429360000|2022-04-20 04:36:00|15425.04|15305.04|15423.31|15303.31|15425.08|15305.08|15422.8|15302.8|10
1650429370000|2022-04-20 04:36:10|15423.5|15303.5|15422.74|15302.74|15423.5|15303.5|15422.69|15302.69|10
1650429380000|2022-04-20 04:36:20|15422.94|15302.94|15422.27|15302.27|15422.94|15302.94|15422.27|15302.27|9
1650429390000|2022-04-20 04:36:30|15422.41|15302.41|15422.8|15302.8|15422.8|15302.8|15422.41|15302.41|10
1650429400000|2022-04-20 04:36:40|15422.88|15302.88|15423.92|15303.92|15423.98|15303.98|15422.88|15302.88|9
1650429410000|2022-04-20 04:36:50|15423.96|15303.96|15424.28|15304.28|15424.28|15304.28|15423.96|15303.96|10
1650429420000|2022-04-20 04:37:00|15424.44|15304.44|15426.6|15306.6|15426.67|15306.67|15424.44|15304.44|10
1650429430000|2022-04-20 04:37:10|15426.79|15306.79|15425.76|15305.76|15427.32|15307.32|15425.76|15305.76|10
1650429440000|2022-04-20 04:37:20|15425.51|15305.51|15425.42|15305.42|15425.51|15305.51|15425.11|15305.11|10
1650429450000|2022-04-20 04:37:30|15425.24|15305.24|15425.67|15305.67|15425.72|15305.72|15425.19|15305.19|8
1650429460000|2022-04-20 04:37:40|15425.17|15305.17|15425.91|15305.91|15425.91|15305.91|15424.68|15304.68|10
1650429470000|2022-04-20 04:37:50|15425.97|15305.97|15425.94|15305.94|15426.2|15306.2|15425.79|15305.79|8
1650429480000|2022-04-20 04:38:00|15425.88|15305.88|15426|15306|15426.05|15306.05|15425.58|15305.58|7
1650429490000|2022-04-20 04:38:10|15426.21|15306.21|15426.34|15306.34|15426.36|15306.36|15426.21|15306.21|9
1650429500000|2022-04-20 04:38:20|15426.44|15306.44|15426.67|15306.67|15426.67|15306.67|15426.44|15306.44|7
1650429510000|2022-04-20 04:38:30|15426.62|15306.62|15427.01|15307.01|15427.01|15307.01|15426.43|15306.43|9
1650429520000|2022-04-20 04:38:40|15426.86|15306.86|15427.22|15307.22|15427.22|15307.22|15426.86|15306.86|10
1650429530000|2022-04-20 04:38:50|15427.2|15307.2|15427.68|15307.68|15427.68|15307.68|15427.1|15307.1|9
1650429540000|2022-04-20 04:39:00|15427.64|15307.64|15429.04|15309.04|15429.11|15309.11|15427.64|15307.64|9
1650429550000|2022-04-20 04:39:10|15428.64|15308.64|15429.16|15309.16|15429.21|15309.21|15428.64|15308.64|9
1650429560000|2022-04-20 04:39:20|15429.32|15309.32|15430.78|15310.78|15430.78|15310.78|15429.32|15309.32|10
1650429570000|2022-04-20 04:39:30|15430.97|15310.97|15431.87|15311.87|15432.11|15312.11|15430.97|15310.97|9
1650429580000|2022-04-20 04:39:40|15431.9|15311.9|15431.3|15311.3|15431.95|15311.95|15431.24|15311.24|9
1650429590000|2022-04-20 04:39:50|15431.2|15311.2|15431.74|15311.74|15431.76|15311.76|15431.2|15311.2|7
1650429600000|2022-04-20 04:40:00|15431.79|15311.79|15431.86|15311.86|15431.88|15311.88|15431.63|15311.63|9
1650429610000|2022-04-20 04:40:10|15431.91|15311.91|15431.52|15311.52|15432.11|15312.11|15431.52|15311.52|9
1650429620000|2022-04-20 04:40:20|15431.45|15311.45|15431.95|15311.95|15432.06|15312.06|15431.34|15311.34|8
1650429630000|2022-04-20 04:40:30|15431.98|15311.98|15432.43|15312.43|15432.43|15312.43|15431.98|15311.98|8
1650429640000|2022-04-20 04:40:40|15432.52|15312.52|15432.52|15312.52|15432.63|15312.63|15432.44|15312.44|9
1650429650000|2022-04-20 04:40:50|15432.56|15312.56|15432.35|15312.35|15432.57|15312.57|15432.14|15312.14|7
1650429660000|2022-04-20 04:41:00|15432.88|15312.88|15431.59|15311.59|15432.88|15312.88|15431.59|15311.59|9
1650429670000|2022-04-20 04:41:10|15431.32|15311.32|15431.32|15311.32|15431.32|15311.32|15430.95|15310.95|8
1650429680000|2022-04-20 04:41:20|15431.37|15311.37|15431.14|15311.14|15431.47|15311.47|15431.1|15311.1|8
1650429690000|2022-04-20 04:41:30|15431.22|15311.22|15431.39|15311.39|15431.39|15311.39|15431.05|15311.05|8
1650429700000|2022-04-20 04:41:40|15431.48|15311.48|15430.6|15310.6|15431.55|15311.55|15430.6|15310.6|10
1650429710000|2022-04-20 04:41:50|15431.11|15311.11|15431.75|15311.75|15431.75|15311.75|15431.11|15311.11|10
1650429720000|2022-04-20 04:42:00|15432.01|15312.01|15433.1|15313.1|15433.11|15313.11|15432.01|15312.01|9
1650429730000|2022-04-20 04:42:10|15433.23|15313.23|15433.93|15313.93|15433.94|15313.94|15433.2|15313.2|6
1650429740000|2022-04-20 04:42:20|15433.97|15313.97|15434.18|15314.18|15434.42|15314.42|15433.97|15313.97|9
1650429750000|2022-04-20 04:42:30|15433.93|15313.93|15433.13|15313.13|15433.93|15313.93|15433.13|15313.13|9
1650429760000|2022-04-20 04:42:40|15432.93|15312.93|15432.65|15312.65|15433.1|15313.1|15432.65|15312.65|7
1650429770000|2022-04-20 04:42:50|15432.72|15312.72|15432.53|15312.53|15432.8|15312.8|15432.53|15312.53|7
1650429780000|2022-04-20 04:43:00|15432.54|15312.54|15432.56|15312.56|15432.59|15312.59|15432.54|15312.54|6
1650429790000|2022-04-20 04:43:10|15431.15|15311.15|15431.08|15311.08|15431.22|15311.22|15431.06|15311.06|6
1650429800000|2022-04-20 04:43:20|15431.1|15311.1|15431.79|15311.79|15431.79|15311.79|15431.1|15311.1|8
1650429810000|2022-04-20 04:43:30|15431.86|15311.86|15432.03|15312.03|15432.1|15312.1|15431.86|15311.86|8
1650429820000|2022-04-20 04:43:40|15432.04|15312.04|15432.49|15312.49|15432.49|15312.49|15431.75|15311.75|10
1650429830000|2022-04-20 04:43:50|15432.52|15312.52|15433.24|15313.24|15433.24|15313.24|15432.52|15312.52|8
1650429840000|2022-04-20 04:44:00|15433.52|15313.52|15436.86|15316.86|15436.86|15316.86|15433.52|15313.52|10
1650429850000|2022-04-20 04:44:10|15437.17|15317.17|15437.98|15317.98|15438.25|15318.25|15437.17|15317.17|9
1650429860000|2022-04-20 04:44:20|15438.05|15318.05|15440.65|15320.65|15440.69|15320.69|15438.05|15318.05|8
1650429870000|2022-04-20 04:44:30|15440.99|15320.99|15441.82|15321.82|15441.82|15321.82|15440.99|15320.99|9
1650429880000|2022-04-20 04:44:40|15441.85|15321.85|15443.62|15323.62|15443.62|15323.62|15441.85|15321.85|9
1650429890000|2022-04-20 04:44:50|15443.64|15323.64|15443.87|15323.87|15443.87|15323.87|15443.54|15323.54|8
1650429900000|2022-04-20 04:45:00|15443.91|15323.91|15444.37|15324.37|15444.43|15324.43|15443.7|15323.7|10
1650429910000|2022-04-20 04:45:10|15444.26|15324.26|15444.29|15324.29|15444.66|15324.66|15444.07|15324.07|9
1650429920000|2022-04-20 04:45:20|15444.49|15324.49|15445.06|15325.06|15445.06|15325.06|15444.49|15324.49|9
1650429930000|2022-04-20 04:45:30|15445|15325|15444.88|15324.88|15445|15325|15444.88|15324.88|9
1650429940000|2022-04-20 04:45:40|15444.94|15324.94|15446.34|15326.34|15446.34|15326.34|15444.94|15324.94|9
1650429950000|2022-04-20 04:45:50|15446.32|15326.32|15446.82|15326.82|15447.24|15327.24|15446.32|15326.32|9
1650429960000|2022-04-20 04:46:00|15446.62|15326.62|15445.69|15325.69|15446.65|15326.65|15445.69|15325.69|8
1650429970000|2022-04-20 04:46:10|15445.17|15325.17|15444.14|15324.14|15445.17|15325.17|15444.09|15324.09|10
1650429980000|2022-04-20 04:46:20|15444.13|15324.13|15443.91|15323.91|15444.25|15324.25|15443.88|15323.88|10
1650429990000|2022-04-20 04:46:30|15443.87|15323.87|15443.56|15323.56|15443.92|15323.92|15443.49|15323.49|8
1650430000000|2022-04-20 04:46:40|15443.47|15323.47|15443.68|15323.68|15443.86|15323.86|15443.35|15323.35|9
1650430010000|2022-04-20 04:46:50|15443.51|15323.51|15443.87|15323.87|15443.97|15323.97|15443.48|15323.48|7
1650430020000|2022-04-20 04:47:00|15443.9|15323.9|15443.66|15323.66|15444|15324|15443.66|15323.66|8
1650430030000|2022-04-20 04:47:10|15443.7|15323.7|15443.65|15323.65|15443.72|15323.72|15443.59|15323.59|8
1650430040000|2022-04-20 04:47:20|15443.64|15323.64|15443.73|15323.73|15443.78|15323.78|15443.64|15323.64|5
1650430050000|2022-04-20 04:47:30|15443.79|15323.79|15443.84|15323.84|15443.85|15323.85|15443.79|15323.79|5
1650430060000|2022-04-20 04:47:40|15443.85|15323.85|15444.01|15324.01|15444.06|15324.06|15443.75|15323.75|9
1650430070000|2022-04-20 04:47:50|15444.07|15324.07|15444.18|15324.18|15444.2|15324.2|15444.03|15324.03|7
1650430080000|2022-04-20 04:48:00|15444.14|15324.14|15444.59|15324.59|15444.59|15324.59|15444.07|15324.07|8
1650430090000|2022-04-20 04:48:10|15444.63|15324.63|15445.7|15325.7|15445.7|15325.7|15444.63|15324.63|8
1650430100000|2022-04-20 04:48:20|15445.71|15325.71|15445.72|15325.72|15446.15|15326.15|15445.71|15325.71|8
1650430110000|2022-04-20 04:48:30|15445.48|15325.48|15445.43|15325.43|15445.48|15325.48|15445.34|15325.34|9
1650430120000|2022-04-20 04:48:40|15445.33|15325.33|15444.38|15324.38|15445.33|15325.33|15444.19|15324.19|9
1650430130000|2022-04-20 04:48:50|15444.51|15324.51|15445.6|15325.6|15445.62|15325.62|15444.51|15324.51|8
1650430140000|2022-04-20 04:49:00|15445.66|15325.66|15446|15326|15446.05|15326.05|15445.54|15325.54|9
1650430150000|2022-04-20 04:49:10|15445.99|15325.99|15447.42|15327.42|15447.42|15327.42|15445.99|15325.99|10
1650430160000|2022-04-20 04:49:20|15447.41|15327.41|15448.03|15328.03|15448.2|15328.2|15447.34|15327.34|10
1650430170000|2022-04-20 04:49:30|15448.12|15328.12|15449.54|15329.54|15449.54|15329.54|15448.12|15328.12|9
1650430180000|2022-04-20 04:49:40|15449.71|15329.71|15449.52|15329.52|15450.18|15330.18|15449.52|15329.52|8
1650430190000|2022-04-20 04:49:50|15449.51|15329.51|15450.2|15330.2|15450.2|15330.2|15449.46|15329.46|7
1650430200000|2022-04-20 04:50:00|15450.25|15330.25|15449.38|15329.38|15450.25|15330.25|15449.38|15329.38|10
1650430210000|2022-04-20 04:50:10|15449.08|15329.08|15448.76|15328.76|15449.08|15329.08|15448.68|15328.68|10
1650430220000|2022-04-20 04:50:20|15448.75|15328.75|15448.97|15328.97|15448.97|15328.97|15448.67|15328.67|9
1650430230000|2022-04-20 04:50:30|15448.88|15328.88|15447.74|15327.74|15449|15329|15447.74|15327.74|8
1650430240000|2022-04-20 04:50:40|15447.78|15327.78|15447.36|15327.36|15447.78|15327.78|15447.36|15327.36|8
1650430250000|2022-04-20 04:50:50|15446.57|15326.57|15443.36|15323.36|15446.57|15326.57|15443.36|15323.36|10
1650430260000|2022-04-20 04:51:00|15443.27|15323.27|15442.01|15322.01|15443.27|15323.27|15442.01|15322.01|9
1650430270000|2022-04-20 04:51:10|15441.4|15321.4|15437.2|15317.2|15441.4|15321.4|15437.2|15317.2|10
1650430280000|2022-04-20 04:51:20|15437.19|15317.19|15435.55|15315.55|15437.19|15317.19|15435.55|15315.55|8
1650430290000|2022-04-20 04:51:30|15435.6|15315.6|15434.43|15314.43|15435.6|15315.6|15434.33|15314.33|9
1650430300000|2022-04-20 04:51:40|15434.32|15314.32|15433.73|15313.73|15434.43|15314.43|15433.66|15313.66|8
1650430310000|2022-04-20 04:51:50|15433.79|15313.79|15433.93|15313.93|15434|15314|15433.57|15313.57|7
1650430320000|2022-04-20 04:52:00|15434.09|15314.09|15434.1|15314.1|15434.5|15314.5|15434|15314|9
1650430330000|2022-04-20 04:52:10|15434.15|15314.15|15434.54|15314.54|15434.58|15314.58|15434.15|15314.15|7
1650430340000|2022-04-20 04:52:20|15434.52|15314.52|15435.21|15315.21|15435.21|15315.21|15434.42|15314.42|9
1650430350000|2022-04-20 04:52:30|15435.36|15315.36|15435.11|15315.11|15435.51|15315.51|15435.07|15315.07|8
1650430360000|2022-04-20 04:52:40|15435.12|15315.12|15435.23|15315.23|15435.34|15315.34|15434.86|15314.86|10
1650430370000|2022-04-20 04:52:50|15435.42|15315.42|15436.13|15316.13|15436.2|15316.2|15435.42|15315.42|9
1650430380000|2022-04-20 04:53:00|15436.24|15316.24|15436.94|15316.94|15436.94|15316.94|15436.24|15316.24|8
1650430390000|2022-04-20 04:53:10|15437.14|15317.14|15437.06|15317.06|15437.14|15317.14|15437.02|15317.02|7
1650430400000|2022-04-20 04:53:20|15437.24|15317.24|15436.88|15316.88|15437.24|15317.24|15436.76|15316.76|4
1650430410000|2022-04-20 04:53:30|15436.84|15316.84|15436.82|15316.82|15437.07|15317.07|15436.77|15316.77|7
1650430420000|2022-04-20 04:53:40|15436.84|15316.84|15436.33|15316.33|15436.96|15316.96|15436.33|15316.33|10
1650430430000|2022-04-20 04:53:50|15436.19|15316.19|15436.04|15316.04|15436.19|15316.19|15436.04|15316.04|6
1650430440000|2022-04-20 04:54:00|15436.01|15316.01|15435.84|15315.84|15436.77|15316.77|15435.77|15315.77|8
1650430450000|2022-04-20 04:54:10|15435.91|15315.91|15437.59|15317.59|15437.59|15317.59|15435.91|15315.91|9
1650430460000|2022-04-20 04:54:20|15437.6|15317.6|15437.49|15317.49|15438.15|15318.15|15437.46|15317.46|9
1650430470000|2022-04-20 04:54:30|15437.39|15317.39|15437.1|15317.1|15437.6|15317.6|15437.1|15317.1|8
1650430480000|2022-04-20 04:54:40|15437.01|15317.01|15437.03|15317.03|15437.39|15317.39|15436.82|15316.82|8
1650430490000|2022-04-20 04:54:50|15437.49|15317.49|15437.85|15317.85|15437.85|15317.85|15437.49|15317.49|7
1650430500000|2022-04-20 04:55:00|15437.92|15317.92|15438.67|15318.67|15438.67|15318.67|15437.92|15317.92|7
1650430510000|2022-04-20 04:55:10|15438.71|15318.71|15439.12|15319.12|15439.15|15319.15|15438.71|15318.71|8
1650430520000|2022-04-20 04:55:20|15439.55|15319.55|15438.89|15318.89|15439.55|15319.55|15438.73|15318.73|7
1650430530000|2022-04-20 04:55:30|15438.93|15318.93|15438.76|15318.76|15439.04|15319.04|15438.69|15318.69|5
1650430540000|2022-04-20 04:55:40|15438.65|15318.65|15438.16|15318.16|15438.76|15318.76|15438.16|15318.16|9
1650430550000|2022-04-20 04:55:50|15437.78|15317.78|15437.54|15317.54|15438.13|15318.13|15437.54|15317.54|9
1650430560000|2022-04-20 04:56:00|15437.61|15317.61|15437.36|15317.36|15437.61|15317.61|15437.35|15317.35|5
1650430570000|2022-04-20 04:56:10|15437.93|15317.93|15439.38|15319.38|15439.38|15319.38|15437.93|15317.93|9
1650430580000|2022-04-20 04:56:20|15439.39|15319.39|15439.87|15319.87|15439.87|15319.87|15439.39|15319.39|10
1650430590000|2022-04-20 04:56:30|15440.01|15320.01|15440.94|15320.94|15440.94|15320.94|15439.56|15319.56|9
1650430600000|2022-04-20 04:56:40|15440.96|15320.96|15441.39|15321.39|15441.52|15321.52|15440.96|15320.96|9
1650430610000|2022-04-20 04:56:50|15441.45|15321.45|15442.21|15322.21|15442.21|15322.21|15441.45|15321.45|9
1650430620000|2022-04-20 04:57:00|15442.15|15322.15|15442.53|15322.53|15442.74|15322.74|15442.15|15322.15|9
1650430630000|2022-04-20 04:57:10|15442.65|15322.65|15442.66|15322.66|15442.83|15322.83|15442.65|15322.65|9
1650430640000|2022-04-20 04:57:20|15443.29|15323.29|15443.58|15323.58|15443.59|15323.59|15443.24|15323.24|8
1650430650000|2022-04-20 04:57:30|15443.56|15323.56|15443.63|15323.63|15443.67|15323.67|15443.56|15323.56|6
1650430660000|2022-04-20 04:57:40|15443.54|15323.54|15444.09|15324.09|15444.09|15324.09|15443.54|15323.54|9
1650430670000|2022-04-20 04:57:50|15444.04|15324.04|15444.2|15324.2|15444.2|15324.2|15444.01|15324.01|7
1650430680000|2022-04-20 04:58:00|15444.1|15324.1|15445.17|15325.17|15445.17|15325.17|15444.1|15324.1|9
1650430690000|2022-04-20 04:58:10|15445.1|15325.1|15446.86|15326.86|15447.05|15327.05|15445.04|15325.04|8
1650430700000|2022-04-20 04:58:20|15447.14|15327.14|15450.74|15330.74|15450.74|15330.74|15447.14|15327.14|9
1650430710000|2022-04-20 04:58:30|15450.83|15330.83|15451.51|15331.51|15451.53|15331.53|15450.83|15330.83|10
1650430720000|2022-04-20 04:58:40|15451.38|15331.38|15451.6|15331.6|15451.81|15331.81|15451.38|15331.38|10
1650430730000|2022-04-20 04:58:50|15451.52|15331.52|15450.22|15330.22|15451.52|15331.52|15450.22|15330.22|8
1650430740000|2022-04-20 04:59:00|15450.09|15330.09|15450.08|15330.08|15450.29|15330.29|15449.87|15329.87|8
1650430750000|2022-04-20 04:59:10|15450.58|15330.58|15451.21|15331.21|15451.26|15331.26|15450.58|15330.58|8
1650430760000|2022-04-20 04:59:20|15451.39|15331.39|15452.33|15332.33|15452.33|15332.33|15451.32|15331.32|8
1650430770000|2022-04-20 04:59:30|15452.13|15332.13|15452.28|15332.28|15452.4|15332.4|15452.13|15332.13|8
1650430780000|2022-04-20 04:59:40|15452.32|15332.32|15452.88|15332.88|15453.05|15333.05|15452.32|15332.32|10
1650430790000|2022-04-20 04:59:50|15452.92|15332.92|15453.69|15333.69|15453.73|15333.73|15452.79|15332.79|9
1650430800000|2022-04-20 05:00:00|15453.78|15333.78|15454.14|15334.14|15454.57|15334.57|15453.78|15333.78|9
1650430810000|2022-04-20 05:00:10|15454.2|15334.2|15455.12|15335.12|15455.25|15335.25|15454.2|15334.2|10
1650430820000|2022-04-20 05:00:20|15455.19|15335.19|15455.3|15335.3|15455.68|15335.68|15455.19|15335.19|8
1650430830000|2022-04-20 05:00:30|15455.21|15335.21|15454.63|15334.63|15455.21|15335.21|15454.63|15334.63|9
1650430840000|2022-04-20 05:00:40|15454.72|15334.72|15452.46|15332.46|15454.83|15334.83|15452.46|15332.46|9
1650430850000|2022-04-20 05:00:50|15452.1|15332.1|15450.58|15330.58|15452.1|15332.1|15450.49|15330.49|10
1650430860000|2022-04-20 05:01:00|15450.43|15330.43|15449.6|15329.6|15450.44|15330.44|15449.43|15329.43|10
1650430870000|2022-04-20 05:01:10|15449.32|15329.32|15449.35|15329.35|15449.56|15329.56|15449.32|15329.32|7
1650430880000|2022-04-20 05:01:20|15449.38|15329.38|15448.73|15328.73|15449.43|15329.43|15448.73|15328.73|8
1650430890000|2022-04-20 05:01:30|15448.29|15328.29|15448.65|15328.65|15448.69|15328.69|15448.29|15328.29|8
1650430900000|2022-04-20 05:01:40|15448.53|15328.53|15449.01|15329.01|15449.1|15329.1|15448.53|15328.53|9
1650430910000|2022-04-20 05:01:50|15449.05|15329.05|15449.05|15329.05|15449.18|15329.18|15449.01|15329.01|9
1650430920000|2022-04-20 05:02:00|15449.16|15329.16|15449.73|15329.73|15449.73|15329.73|15449.16|15329.16|8
1650430930000|2022-04-20 05:02:10|15449.89|15329.89|15450.7|15330.7|15451.25|15331.25|15449.89|15329.89|10
1650430940000|2022-04-20 05:02:20|15450.91|15330.91|15450.65|15330.65|15450.95|15330.95|15450.12|15330.12|10
1650430950000|2022-04-20 05:02:30|15450.64|15330.64|15449.64|15329.64|15450.64|15330.64|15449.64|15329.64|9
1650430960000|2022-04-20 05:02:40|15449.65|15329.65|15448.81|15328.81|15449.65|15329.65|15448.81|15328.81|7
1650430970000|2022-04-20 05:02:50|15448.59|15328.59|15447.83|15327.83|15448.63|15328.63|15447.8|15327.8|10
1650430980000|2022-04-20 05:03:00|15447.31|15327.31|15446.96|15326.96|15447.5|15327.5|15446.96|15326.96|10
1650430990000|2022-04-20 05:03:10|15447.11|15327.11|15445.31|15325.31|15447.17|15327.17|15445.31|15325.31|10
1650431000000|2022-04-20 05:03:20|15445.22|15325.22|15444.07|15324.07|15445.22|15325.22|15444.07|15324.07|10
1650431010000|2022-04-20 05:03:30|15444.04|15324.04|15443.73|15323.73|15444.11|15324.11|15443.64|15323.64|10
1650431020000|2022-04-20 05:03:40|15443.43|15323.43|15443.03|15323.03|15443.45|15323.45|15443.03|15323.03|9
1650431030000|2022-04-20 05:03:50|15442.89|15322.89|15442.78|15322.78|15442.89|15322.89|15442.61|15322.61|9
1650431040000|2022-04-20 05:04:00|15442.57|15322.57|15442.86|15322.86|15442.86|15322.86|15442.3|15322.3|10
1650431050000|2022-04-20 05:04:10|15442.99|15322.99|15443.03|15323.03|15443.19|15323.19|15442.99|15322.99|9
1650431060000|2022-04-20 05:04:20|15442.48|15322.48|15442.34|15322.34|15442.68|15322.68|15442.23|15322.23|10
1650431070000|2022-04-20 05:04:30|15442.09|15322.09|15441.75|15321.75|15442.09|15322.09|15441.75|15321.75|7
1650431080000|2022-04-20 05:04:40|15441.69|15321.69|15442.5|15322.5|15442.5|15322.5|15441.69|15321.69|9
1650431090000|2022-04-20 05:04:50|15442.56|15322.56|15443.17|15323.17|15443.23|15323.23|15442.54|15322.54|8
1650431100000|2022-04-20 05:05:00|15443.3|15323.3|15444.19|15324.19|15444.19|15324.19|15443.3|15323.3|8
1650431110000|2022-04-20 05:05:10|15444.33|15324.33|15445.08|15325.08|15445.08|15325.08|15444.33|15324.33|7
1650431120000|2022-04-20 05:05:20|15445.22|15325.22|15445.65|15325.65|15446.09|15326.09|15445.22|15325.22|9
1650431130000|2022-04-20 05:05:30|15445.52|15325.52|15445.03|15325.03|15445.52|15325.52|15444.85|15324.85|7
1650431140000|2022-04-20 05:05:40|15445.22|15325.22|15446.21|15326.21|15446.52|15326.52|15445.22|15325.22|10
1650431150000|2022-04-20 05:05:50|15446.54|15326.54|15448.28|15328.28|15448.28|15328.28|15446.54|15326.54|10
1650431160000|2022-04-20 05:06:00|15448.38|15328.38|15449|15329|15449|15329|15448.38|15328.38|8
1650431170000|2022-04-20 05:06:10|15449.15|15329.15|15450.77|15330.77|15450.77|15330.77|15449.15|15329.15|10
1650431180000|2022-04-20 05:06:20|15450.72|15330.72|15452.21|15332.21|15452.21|15332.21|15450.24|15330.24|8
1650431190000|2022-04-20 05:06:30|15451.82|15331.82|15451.06|15331.06|15451.82|15331.82|15450.77|15330.77|9
1650431200000|2022-04-20 05:06:40|15451.05|15331.05|15451.56|15331.56|15451.67|15331.67|15451.05|15331.05|7
1650431210000|2022-04-20 05:06:50|15451.43|15331.43|15451.54|15331.54|15451.66|15331.66|15451.38|15331.38|9
1650431220000|2022-04-20 05:07:00|15451.57|15331.57|15451.61|15331.61|15451.7|15331.7|15451.42|15331.42|7
1650431230000|2022-04-20 05:07:10|15451.62|15331.62|15453.6|15333.6|15453.6|15333.6|15451.62|15331.62|6
1650431240000|2022-04-20 05:07:20|15453.55|15333.55|15455.73|15335.73|15455.73|15335.73|15453.5|15333.5|10
1650431250000|2022-04-20 05:07:30|15455.34|15335.34|15457.25|15337.25|15457.35|15337.35|15455.34|15335.34|8
1650431260000|2022-04-20 05:07:40|15457.33|15337.33|15457.85|15337.85|15458.05|15338.05|15457.33|15337.33|9
1650431270000|2022-04-20 05:07:50|15457.86|15337.86|15458.47|15338.47|15458.49|15338.49|15457.81|15337.81|5
1650431280000|2022-04-20 05:08:00|15458.42|15338.42|15458.35|15338.35|15458.42|15338.42|15458.17|15338.17|9
1650431290000|2022-04-20 05:08:10|15458.4|15338.4|15458.8|15338.8|15458.81|15338.81|15458.4|15338.4|9
1650431300000|2022-04-20 05:08:20|15458.85|15338.85|15459.1|15339.1|15459.1|15339.1|15458.71|15338.71|8
1650431310000|2022-04-20 05:08:30|15459.13|15339.13|15459.31|15339.31|15459.31|15339.31|15459.08|15339.08|8
1650431320000|2022-04-20 05:08:40|15459.25|15339.25|15460.02|15340.02|15460.02|15340.02|15459.2|15339.2|9
1650431330000|2022-04-20 05:08:50|15460.06|15340.06|15460.47|15340.47|15460.74|15340.74|15460.06|15340.06|9
1650431340000|2022-04-20 05:09:00|15460.23|15340.23|15459.43|15339.43|15460.23|15340.23|15459.43|15339.43|9
1650431350000|2022-04-20 05:09:10|15459.48|15339.48|15458.7|15338.7|15459.53|15339.53|15458.7|15338.7|8
1650431360000|2022-04-20 05:09:20|15457.33|15337.33|15453.97|15333.97|15457.42|15337.42|15453.97|15333.97|10
1650431370000|2022-04-20 05:09:30|15453.61|15333.61|15451.79|15331.79|15453.65|15333.65|15451.72|15331.72|10
1650431380000|2022-04-20 05:09:40|15451.47|15331.47|15450.88|15330.88|15451.47|15331.47|15450.7|15330.7|9
1650431390000|2022-04-20 05:09:50|15450.73|15330.73|15449.92|15329.92|15450.84|15330.84|15449.92|15329.92|9
1650431400000|2022-04-20 05:10:00|15450.01|15330.01|15446.87|15326.87|15450.01|15330.01|15446.87|15326.87|9
1650431410000|2022-04-20 05:10:10|15447.29|15327.29|15447.53|15327.53|15448.66|15328.66|15447.29|15327.29|10
1650431420000|2022-04-20 05:10:20|15447.73|15327.73|15447.16|15327.16|15447.95|15327.95|15447.09|15327.09|8
1650431430000|2022-04-20 05:10:30|15447.15|15327.15|15447.93|15327.93|15448.07|15328.07|15447.09|15327.09|8
1650431440000|2022-04-20 05:10:40|15447.72|15327.72|15447.76|15327.76|15448.42|15328.42|15447.7|15327.7|10
1650431450000|2022-04-20 05:10:50|15447.7|15327.7|15447.93|15327.93|15447.93|15327.93|15447.7|15327.7|10
1650431460000|2022-04-20 05:11:00|15447.95|15327.95|15447.85|15327.85|15448.4|15328.4|15447.85|15327.85|10
1650431470000|2022-04-20 05:11:10|15447.99|15327.99|15448.16|15328.16|15448.31|15328.31|15447.98|15327.98|10
1650431480000|2022-04-20 05:11:20|15448.2|15328.2|15448.25|15328.25|15448.4|15328.4|15448.2|15328.2|10
1650431490000|2022-04-20 05:11:30|15447.67|15327.67|15447.91|15327.91|15447.91|15327.91|15447.32|15327.32|10
1650431500000|2022-04-20 05:11:40|15447.48|15327.48|15443.61|15323.61|15447.48|15327.48|15443.52|15323.52|10
1650431510000|2022-04-20 05:11:50|15443.99|15323.99|15443.7|15323.7|15444.13|15324.13|15443.36|15323.36|9
1650431520000|2022-04-20 05:12:00|15443.72|15323.72|15444.16|15324.16|15444.19|15324.19|15443.72|15323.72|10
1650431530000|2022-04-20 05:12:10|15444.53|15324.53|15443.34|15323.34|15444.54|15324.54|15443.34|15323.34|9
1650431540000|2022-04-20 05:12:20|15443.15|15323.15|15442.28|15322.28|15443.15|15323.15|15442.28|15322.28|8
1650431550000|2022-04-20 05:12:30|15442.36|15322.36|15443.49|15323.49|15443.49|15323.49|15442.36|15322.36|9
1650431560000|2022-04-20 05:12:40|15443.56|15323.56|15441.67|15321.67|15443.56|15323.56|15441.67|15321.67|9
1650431570000|2022-04-20 05:12:50|15442.08|15322.08|15441.17|15321.17|15442.47|15322.47|15441.17|15321.17|10
1650431580000|2022-04-20 05:13:00|15441.58|15321.58|15444.08|15324.08|15444.08|15324.08|15441.58|15321.58|10
1650431590000|2022-04-20 05:13:10|15444.23|15324.23|15443.36|15323.36|15444.24|15324.24|15443.33|15323.33|9
1650431600000|2022-04-20 05:13:20|15443.31|15323.31|15443.71|15323.71|15443.71|15323.71|15443.16|15323.16|10
1650431610000|2022-04-20 05:13:30|15443.57|15323.57|15443.69|15323.69|15444.43|15324.43|15443.57|15323.57|10
1650431620000|2022-04-20 05:13:40|15443.71|15323.71|15443.28|15323.28|15443.95|15323.95|15443.13|15323.13|10
1650431630000|2022-04-20 05:13:50|15443.26|15323.26|15443.3|15323.3|15443.35|15323.35|15443.22|15323.22|8
1650431640000|2022-04-20 05:14:00|15443.31|15323.31|15445.29|15325.29|15445.29|15325.29|15443.31|15323.31|10
1650431650000|2022-04-20 05:14:10|15445.41|15325.41|15444.69|15324.69|15445.58|15325.58|15444.64|15324.64|10
1650431660000|2022-04-20 05:14:20|15444.64|15324.64|15445.77|15325.77|15445.8|15325.8|15444.6|15324.6|10
1650431670000|2022-04-20 05:14:30|15445.21|15325.21|15444.97|15324.97|15445.35|15325.35|15444.97|15324.97|10
1650431680000|2022-04-20 05:14:40|15444.89|15324.89|15446.25|15326.25|15446.25|15326.25|15444.76|15324.76|10
1650431690000|2022-04-20 05:14:50|15446.06|15326.06|15444.42|15324.42|15446.06|15326.06|15444.42|15324.42|10
1650431700000|2022-04-20 05:15:00|15444.66|15324.66|15443.96|15323.96|15444.66|15324.66|15443.85|15323.85|9
1650431710000|2022-04-20 05:15:10|15443.97|15323.97|15445.73|15325.73|15446.09|15326.09|15443.97|15323.97|10
1650431720000|2022-04-20 05:15:20|15445.85|15325.85|15445.92|15325.92|15446.37|15326.37|15445.76|15325.76|10
1650431730000|2022-04-20 05:15:30|15446.39|15326.39|15445.83|15325.83|15446.62|15326.62|15445.83|15325.83|10
1650431740000|2022-04-20 05:15:40|15445.53|15325.53|15445.23|15325.23|15445.69|15325.69|15445.12|15325.12|10
1650431750000|2022-04-20 05:15:50|15445.19|15325.19|15444.03|15324.03|15445.33|15325.33|15444.03|15324.03|10
1650431760000|2022-04-20 05:16:00|15444.04|15324.04|15444.32|15324.32|15444.35|15324.35|15443.73|15323.73|9
1650431770000|2022-04-20 05:16:10|15444.5|15324.5|15445.77|15325.77|15445.78|15325.78|15444.5|15324.5|10
1650431780000|2022-04-20 05:16:20|15445.93|15325.93|15445.7|15325.7|15445.93|15325.93|15445.52|15325.52|9
1650431790000|2022-04-20 05:16:30|15445.82|15325.82|15445.28|15325.28|15445.82|15325.82|15444.97|15324.97|10
1650431800000|2022-04-20 05:16:40|15445.29|15325.29|15443.08|15323.08|15445.29|15325.29|15443.08|15323.08|10
1650431810000|2022-04-20 05:16:50|15443.2|15323.2|15444.58|15324.58|15444.58|15324.58|15443.2|15323.2|10
1650431820000|2022-04-20 05:17:00|15444.64|15324.64|15445.02|15325.02|15445.02|15325.02|15444.53|15324.53|10
1650431830000|2022-04-20 05:17:10|15445.14|15325.14|15445.59|15325.59|15445.8|15325.8|15445.14|15325.14|10
1650431840000|2022-04-20 05:17:20|15445.56|15325.56|15444.28|15324.28|15445.56|15325.56|15444.24|15324.24|10
1650431850000|2022-04-20 05:17:30|15444.32|15324.32|15444.66|15324.66|15444.66|15324.66|15444.32|15324.32|9
1650431860000|2022-04-20 05:17:40|15444.48|15324.48|15444.8|15324.8|15444.8|15324.8|15444.48|15324.48|9
1650431870000|2022-04-20 05:17:50|15444.84|15324.84|15445.22|15325.22|15445.22|15325.22|15444.84|15324.84|6
1650431880000|2022-04-20 05:18:00|15445.04|15325.04|15444.94|15324.94|15445.06|15325.06|15444.63|15324.63|10
1650431890000|2022-04-20 05:18:10|15445.05|15325.05|15446.02|15326.02|15446.02|15326.02|15445.05|15325.05|8
1650431900000|2022-04-20 05:18:20|15446.12|15326.12|15448.02|15328.02|15448.02|15328.02|15445.95|15325.95|10
1650431910000|2022-04-20 05:18:30|15448.18|15328.18|15451.53|15331.53|15451.53|15331.53|15448.18|15328.18|9
1650431920000|2022-04-20 05:18:40|15452.16|15332.16|15453.24|15333.24|15453.24|15333.24|15452.16|15332.16|8
1650431930000|2022-04-20 05:18:50|15453.1|15333.1|15453.79|15333.79|15453.79|15333.79|15453.1|15333.1|9
1650431940000|2022-04-20 05:19:00|15453.74|15333.74|15454.21|15334.21|15454.32|15334.32|15453.74|15333.74|9
1650431950000|2022-04-20 05:19:10|15454.14|15334.14|15454.89|15334.89|15454.89|15334.89|15454.14|15334.14|10
1650431960000|2022-04-20 05:19:20|15454.85|15334.85|15454.52|15334.52|15455.25|15335.25|15454.52|15334.52|10
1650431970000|2022-04-20 05:19:30|15454.56|15334.56|15453.43|15333.43|15454.56|15334.56|15453.43|15333.43|10
1650431980000|2022-04-20 05:19:40|15453.41|15333.41|15454.08|15334.08|15454.08|15334.08|15453.41|15333.41|9
1650431990000|2022-04-20 05:19:50|15454.13|15334.13|15454.13|15334.13|15454.18|15334.18|15454.13|15334.13|4
1650432000000|2022-04-20 05:20:00|15454.36|15334.36|15455.14|15335.14|15455.14|15335.14|15454.36|15334.36|9
1650432010000|2022-04-20 05:20:10|15455.73|15335.73|15457.81|15337.81|15457.81|15337.81|15455.63|15335.63|9
1650432020000|2022-04-20 05:20:20|15457.92|15337.92|15458.23|15338.23|15458.25|15338.25|15457.92|15337.92|7
1650432030000|2022-04-20 05:20:30|15458.35|15338.35|15460|15340|15460|15340|15458.35|15338.35|8
1650432040000|2022-04-20 05:20:40|15460.07|15340.07|15463.46|15343.46|15463.46|15343.46|15460.07|15340.07|10
1650432050000|2022-04-20 05:20:50|15463.49|15343.49|15463.16|15343.16|15463.49|15343.49|15462.79|15342.79|10
1650432060000|2022-04-20 05:21:00|15462.8|15342.8|15461.76|15341.76|15462.8|15342.8|15461.76|15341.76|10
1650432070000|2022-04-20 05:21:10|15461.9|15341.9|15461.87|15341.87|15462.01|15342.01|15461.71|15341.71|9
1650432080000|2022-04-20 05:21:20|15462.26|15342.26|15463.49|15343.49|15463.49|15343.49|15462.26|15342.26|10
1650432090000|2022-04-20 05:21:30|15463.18|15343.18|15461.39|15341.39|15463.23|15343.23|15461.39|15341.39|10
1650432100000|2022-04-20 05:21:40|15461.06|15341.06|15460.8|15340.8|15461.06|15341.06|15460.61|15340.61|10
1650432110000|2022-04-20 05:21:50|15461.09|15341.09|15461.92|15341.92|15461.92|15341.92|15460.91|15340.91|9
1650432120000|2022-04-20 05:22:00|15461.91|15341.91|15461.8|15341.8|15462.18|15342.18|15461.8|15341.8|10
1650432130000|2022-04-20 05:22:10|15461.29|15341.29|15460.85|15340.85|15461.29|15341.29|15460.78|15340.78|7
1650432140000|2022-04-20 05:22:20|15460.9|15340.9|15460.32|15340.32|15461.02|15341.02|15460.32|15340.32|9
1650432150000|2022-04-20 05:22:30|15460.7|15340.7|15459.23|15339.23|15460.73|15340.73|15459.23|15339.23|10
1650432160000|2022-04-20 05:22:40|15459.37|15339.37|15459.77|15339.77|15459.9|15339.9|15459.37|15339.37|10
1650432170000|2022-04-20 05:22:50|15459.83|15339.83|15458.42|15338.42|15459.83|15339.83|15458.42|15338.42|10
1650432180000|2022-04-20 05:23:00|15458.41|15338.41|15459.13|15339.13|15459.13|15339.13|15458.41|15338.41|7
1650432190000|2022-04-20 05:23:10|15459.17|15339.17|15459.19|15339.19|15459.23|15339.23|15459.09|15339.09|9
1650432200000|2022-04-20 05:23:20|15459.21|15339.21|15458.98|15338.98|15459.39|15339.39|15458.23|15338.23|9
1650432210000|2022-04-20 05:23:30|15459.14|15339.14|15460.04|15340.04|15460.04|15340.04|15459.05|15339.05|10
1650432220000|2022-04-20 05:23:40|15460.28|15340.28|15460.34|15340.34|15460.53|15340.53|15460.28|15340.28|9
1650432230000|2022-04-20 05:23:50|15460.3|15340.3|15461.17|15341.17|15461.17|15341.17|15460.24|15340.24|10
1650432240000|2022-04-20 05:24:00|15461.52|15341.52|15461.58|15341.58|15461.58|15341.58|15461.45|15341.45|9
1650432250000|2022-04-20 05:24:10|15461.99|15341.99|15460.94|15340.94|15461.99|15341.99|15460.87|15340.87|10
1650432260000|2022-04-20 05:24:20|15460.92|15340.92|15462.58|15342.58|15462.58|15342.58|15460.82|15340.82|9
1650432270000|2022-04-20 05:24:30|15463.03|15343.03|15463.42|15343.42|15463.8|15343.8|15463.03|15343.03|9
1650432280000|2022-04-20 05:24:40|15463.44|15343.44|15462.31|15342.31|15463.44|15343.44|15462.31|15342.31|8
1650432290000|2022-04-20 05:24:50|15462.26|15342.26|15463.13|15343.13|15463.13|15343.13|15462.26|15342.26|7
1650432300000|2022-04-20 05:25:00|15463.18|15343.18|15462.09|15342.09|15463.51|15343.51|15462.09|15342.09|9
1650432310000|2022-04-20 05:25:10|15462.02|15342.02|15461.46|15341.46|15462.02|15342.02|15461.38|15341.38|8
1650432320000|2022-04-20 05:25:20|15461.45|15341.45|15460.28|15340.28|15461.45|15341.45|15459.92|15339.92|9
1650432330000|2022-04-20 05:25:30|15460.4|15340.4|15459.7|15339.7|15460.47|15340.47|15459.65|15339.65|9
1650432340000|2022-04-20 05:25:40|15460.11|15340.11|15460.52|15340.52|15460.57|15340.57|15460.04|15340.04|10
1650432350000|2022-04-20 05:25:50|15460.63|15340.63|15461.05|15341.05|15461.05|15341.05|15460.63|15340.63|8
1650432360000|2022-04-20 05:26:00|15461.08|15341.08|15463.45|15343.45|15463.45|15343.45|15461.08|15341.08|10
1650432370000|2022-04-20 05:26:10|15463.53|15343.53|15464.5|15344.5|15464.5|15344.5|15463.53|15343.53|10
1650432380000|2022-04-20 05:26:20|15464.78|15344.78|15466.07|15346.07|15466.07|15346.07|15464.78|15344.78|10
1650432390000|2022-04-20 05:26:30|15466.11|15346.11|15468.48|15348.48|15468.48|15348.48|15466.11|15346.11|9
1650432400000|2022-04-20 05:26:40|15468.55|15348.55|15469.76|15349.76|15469.76|15349.76|15468.55|15348.55|10
1650432410000|2022-04-20 05:26:50|15469.75|15349.75|15471.07|15351.07|15471.07|15351.07|15469.75|15349.75|10
1650432420000|2022-04-20 05:27:00|15471.18|15351.18|15474.22|15354.22|15474.22|15354.22|15471.18|15351.18|10
1650432430000|2022-04-20 05:27:10|15474.36|15354.36|15475.34|15355.34|15475.38|15355.38|15474.36|15354.36|8
1650432440000|2022-04-20 05:27:20|15475.2|15355.2|15476.8|15356.8|15476.8|15356.8|15475.2|15355.2|10
1650432450000|2022-04-20 05:27:30|15476.86|15356.86|15477.78|15357.78|15477.88|15357.88|15476.85|15356.85|8
1650432460000|2022-04-20 05:27:40|15477.8|15357.8|15479.81|15359.81|15479.89|15359.89|15477.8|15357.8|10
1650432470000|2022-04-20 05:27:50|15479.94|15359.94|15480.6|15360.6|15480.6|15360.6|15479.94|15359.94|10
1650432480000|2022-04-20 05:28:00|15480.82|15360.82|15480.75|15360.75|15481.14|15361.14|15480.75|15360.75|10
1650432490000|2022-04-20 05:28:10|15480.68|15360.68|15484.41|15364.41|15484.41|15364.41|15480.54|15360.54|10
1650432500000|2022-04-20 05:28:20|15484.36|15364.36|15484.33|15364.33|15484.97|15364.97|15484.33|15364.33|10
1650432510000|2022-04-20 05:28:30|15484.39|15364.39|15487.34|15367.34|15487.34|15367.34|15484.38|15364.38|10
1650432520000|2022-04-20 05:28:40|15487.42|15367.42|15490.25|15370.25|15490.25|15370.25|15487.42|15367.42|10
1650432530000|2022-04-20 05:28:50|15490.92|15370.92|15492.22|15372.22|15492.44|15372.44|15490.9|15370.9|10
1650432540000|2022-04-20 05:29:00|15492.21|15372.21|15492.8|15372.8|15492.93|15372.93|15492.21|15372.21|10
1650432550000|2022-04-20 05:29:10|15493.12|15373.12|15493.5|15373.5|15493.5|15373.5|15492.58|15372.58|10
1650432560000|2022-04-20 05:29:20|15493.48|15373.48|15493.16|15373.16|15494.02|15374.02|15493.13|15373.13|10
1650432570000|2022-04-20 05:29:30|15494.06|15374.06|15494.15|15374.15|15494.34|15374.34|15494.02|15374.02|9
1650432580000|2022-04-20 05:29:40|15494.53|15374.53|15495.59|15375.59|15495.7|15375.7|15494.53|15374.53|9
1650432590000|2022-04-20 05:29:50|15495.36|15375.36|15496.06|15376.06|15496.06|15376.06|15495.36|15375.36|10
1650432600000|2022-04-20 05:30:00|15495.98|15375.98|15496.33|15376.33|15497.16|15377.16|15495.98|15375.98|10
1650432610000|2022-04-20 05:30:10|15496.55|15376.55|15496.77|15376.77|15496.83|15376.83|15496.47|15376.47|8
1650432620000|2022-04-20 05:30:20|15496.9|15376.9|15497.8|15377.8|15497.8|15377.8|15496.54|15376.54|10
1650432630000|2022-04-20 05:30:30|15497.54|15377.54|15496.53|15376.53|15497.54|15377.54|15496.53|15376.53|10
1650432640000|2022-04-20 05:30:40|15496.44|15376.44|15494.32|15374.32|15496.44|15376.44|15494.32|15374.32|10
1650432650000|2022-04-20 05:30:50|15494.21|15374.21|15495.04|15375.04|15495.04|15375.04|15493.24|15373.24|10
1650432660000|2022-04-20 05:31:00|15495.02|15375.02|15494.3|15374.3|15495.02|15375.02|15494.25|15374.25|9
1650432670000|2022-04-20 05:31:10|15494.35|15374.35|15493.56|15373.56|15494.35|15374.35|15493.45|15373.45|7
1650432680000|2022-04-20 05:31:20|15493.57|15373.57|15492.95|15372.95|15493.73|15373.73|15492.95|15372.95|10
1650432690000|2022-04-20 05:31:30|15492.96|15372.96|15492.74|15372.74|15493.13|15373.13|15492.74|15372.74|10
1650432700000|2022-04-20 05:31:40|15492.77|15372.77|15491.85|15371.85|15492.77|15372.77|15491.85|15371.85|10
1650432710000|2022-04-20 05:31:50|15491.86|15371.86|15492.13|15372.13|15492.13|15372.13|15491.59|15371.59|9
1650432720000|2022-04-20 05:32:00|15492.3|15372.3|15492.92|15372.92|15493.27|15373.27|15492.3|15372.3|8
1650432730000|2022-04-20 05:32:10|15492.82|15372.82|15494.15|15374.15|15494.22|15374.22|15492.45|15372.45|10
1650432740000|2022-04-20 05:32:20|15494.16|15374.16|15494.65|15374.65|15494.67|15374.67|15494.03|15374.03|10
1650432750000|2022-04-20 05:32:30|15494.7|15374.7|15494.39|15374.39|15494.72|15374.72|15494.35|15374.35|9
1650432760000|2022-04-20 05:32:40|15494.12|15374.12|15493.33|15373.33|15494.31|15374.31|15493.1|15373.1|10
1650432770000|2022-04-20 05:32:50|15493.56|15373.56|15493.83|15373.83|15493.91|15373.91|15493.49|15373.49|10
1650432780000|2022-04-20 05:33:00|15493.84|15373.84|15493.98|15373.98|15493.98|15373.98|15493.77|15373.77|9
1650432790000|2022-04-20 05:33:10|15493.82|15373.82|15492.08|15372.08|15493.82|15373.82|15492.08|15372.08|10
1650432800000|2022-04-20 05:33:20|15492.07|15372.07|15492.31|15372.31|15492.32|15372.32|15491.76|15371.76|9
1650432810000|2022-04-20 05:33:30|15492.33|15372.33|15491.64|15371.64|15492.45|15372.45|15491.64|15371.64|10
1650432820000|2022-04-20 05:33:40|15491.42|15371.42|15491.9|15371.9|15491.92|15371.92|15491.42|15371.42|10
1650432830000|2022-04-20 05:33:50|15491.93|15371.93|15491.88|15371.88|15492.03|15372.03|15491.38|15371.38|10
1650432840000|2022-04-20 05:34:00|15491.96|15371.96|15492.01|15372.01|15492.24|15372.24|15491.94|15371.94|10
1650432850000|2022-04-20 05:34:10|15492.1|15372.1|15492.13|15372.13|15492.13|15372.13|15491.98|15371.98|9
1650432860000|2022-04-20 05:34:20|15492.23|15372.23|15492.73|15372.73|15492.77|15372.77|15492.23|15372.23|8
1650432870000|2022-04-20 05:34:30|15493.3|15373.3|15493.94|15373.94|15493.94|15373.94|15493.23|15373.23|8
1650432880000|2022-04-20 05:34:40|15494.02|15374.02|15493.74|15373.74|15494.02|15374.02|15493.58|15373.58|8
1650432890000|2022-04-20 05:34:50|15493.85|15373.85|15494.4|15374.4|15494.4|15374.4|15493.85|15373.85|9
1650432900000|2022-04-20 05:35:00|15493.65|15373.65|15495.21|15375.21|15495.21|15375.21|15493.18|15373.18|10
1650432910000|2022-04-20 05:35:10|15495.12|15375.12|15495.23|15375.23|15495.8|15375.8|15495.12|15375.12|10
1650432920000|2022-04-20 05:35:20|15495.01|15375.01|15493.92|15373.92|15495.08|15375.08|15493.92|15373.92|10
1650432930000|2022-04-20 05:35:30|15493.81|15373.81|15492.8|15372.8|15493.87|15373.87|15492.8|15372.8|10
1650432940000|2022-04-20 05:35:40|15492.69|15372.69|15492.09|15372.09|15492.69|15372.69|15491.75|15371.75|10
1650432950000|2022-04-20 05:35:50|15492.07|15372.07|15490.59|15370.59|15492.12|15372.12|15490.59|15370.59|10
1650432960000|2022-04-20 05:36:00|15489.6|15369.6|15490.9|15370.9|15490.9|15370.9|15489.52|15369.52|9
1650432970000|2022-04-20 05:36:10|15491.14|15371.14|15491.31|15371.31|15491.51|15371.51|15491.14|15371.14|8
1650432980000|2022-04-20 05:36:20|15491.27|15371.27|15491.98|15371.98|15491.98|15371.98|15490.93|15370.93|9
1650432990000|2022-04-20 05:36:30|15492.53|15372.53|15493.57|15373.57|15493.57|15373.57|15492.53|15372.53|10
1650433000000|2022-04-20 05:36:40|15493.47|15373.47|15494.94|15374.94|15494.97|15374.97|15493.47|15373.47|10
1650433010000|2022-04-20 05:36:50|15495.08|15375.08|15495.47|15375.47|15495.64|15375.64|15495.08|15375.08|9
1650433020000|2022-04-20 05:37:00|15495.51|15375.51|15494.53|15374.53|15495.51|15375.51|15494.23|15374.23|9
1650433030000|2022-04-20 05:37:10|15492.99|15372.99|15490.85|15370.85|15492.99|15372.99|15490.85|15370.85|10
1650433040000|2022-04-20 05:37:20|15490.89|15370.89|15490.28|15370.28|15490.89|15370.89|15490.02|15370.02|10
1650433050000|2022-04-20 05:37:30|15490.25|15370.25|15490.12|15370.12|15490.28|15370.28|15489.9|15369.9|7
1650433060000|2022-04-20 05:37:40|15490.16|15370.16|15490.18|15370.18|15490.37|15370.37|15489.81|15369.81|10
1650433070000|2022-04-20 05:37:50|15490.97|15370.97|15494.24|15374.24|15494.66|15374.66|15490.97|15370.97|10
1650433080000|2022-04-20 05:38:00|15494.39|15374.39|15492.36|15372.36|15494.39|15374.39|15492.36|15372.36|10
1650433090000|2022-04-20 05:38:10|15491.95|15371.95|15487.07|15367.07|15491.95|15371.95|15486.71|15366.71|9
1650433100000|2022-04-20 05:38:20|15486.56|15366.56|15485.02|15365.02|15486.56|15366.56|15485|15365|10
1650433110000|2022-04-20 05:38:30|15484.61|15364.61|15483.82|15363.82|15484.96|15364.96|15483.63|15363.63|10
1650433120000|2022-04-20 05:38:40|15484.8|15364.8|15488.32|15368.32|15488.32|15368.32|15484.54|15364.54|10
1650433130000|2022-04-20 05:38:50|15488.64|15368.64|15490.85|15370.85|15490.85|15370.85|15488.64|15368.64|10
1650433140000|2022-04-20 05:39:00|15490.87|15370.87|15492.24|15372.24|15492.24|15372.24|15490.87|15370.87|9
1650433150000|2022-04-20 05:39:10|15492.19|15372.19|15495.38|15375.38|15495.38|15375.38|15492.14|15372.14|9
1650433160000|2022-04-20 05:39:20|15495.55|15375.55|15497.6|15377.6|15497.68|15377.68|15495.39|15375.39|10
1650433170000|2022-04-20 05:39:30|15497.34|15377.34|15499.02|15379.02|15499.02|15379.02|15497.3|15377.3|10
1650433180000|2022-04-20 05:39:40|15498.95|15378.95|15497.24|15377.24|15498.95|15378.95|15496.86|15376.86|10
1650433190000|2022-04-20 05:39:50|15496.8|15376.8|15496.46|15376.46|15497.41|15377.41|15496.28|15376.28|10
1650433200000|2022-04-20 05:40:00|15496.27|15376.27|15495.43|15375.43|15496.44|15376.44|15495.32|15375.32|10
1650433210000|2022-04-20 05:40:10|15495.35|15375.35|15494.16|15374.16|15495.35|15375.35|15494.1|15374.1|9
1650433220000|2022-04-20 05:40:20|15494.64|15374.64|15495.53|15375.53|15495.53|15375.53|15494.58|15374.58|8
1650433230000|2022-04-20 05:40:30|15495.57|15375.57|15495.08|15375.08|15495.65|15375.65|15495.08|15375.08|10
1650433240000|2022-04-20 05:40:40|15495.03|15375.03|15494.7|15374.7|15495.04|15375.04|15494.7|15374.7|10
1650433250000|2022-04-20 05:40:50|15494.82|15374.82|15495.32|15375.32|15495.32|15375.32|15494.56|15374.56|10
1650433260000|2022-04-20 05:41:00|15495.44|15375.44|15495.6|15375.6|15496.05|15376.05|15495.44|15375.44|9
1650433270000|2022-04-20 05:41:10|15495.81|15375.81|15496.53|15376.53|15496.53|15376.53|15495.81|15375.81|9
1650433280000|2022-04-20 05:41:20|15495.85|15375.85|15495.47|15375.47|15496.19|15376.19|15495.47|15375.47|10
1650433290000|2022-04-20 05:41:30|15495.45|15375.45|15494.68|15374.68|15495.45|15375.45|15494.68|15374.68|9
1650433300000|2022-04-20 05:41:40|15494.91|15374.91|15495.37|15375.37|15495.37|15375.37|15494.37|15374.37|10
1650433310000|2022-04-20 05:41:50|15495.38|15375.38|15496.42|15376.42|15496.48|15376.48|15495.38|15375.38|10
1650433320000|2022-04-20 05:42:00|15495.98|15375.98|15494.59|15374.59|15496.47|15376.47|15494.59|15374.59|10
1650433330000|2022-04-20 05:42:10|15494.31|15374.31|15493.36|15373.36|15494.31|15374.31|15493.25|15373.25|9
1650433340000|2022-04-20 05:42:20|15493.67|15373.67|15494.62|15374.62|15494.68|15374.68|15493.67|15373.67|8
1650433350000|2022-04-20 05:42:30|15494.71|15374.71|15494.71|15374.71|15494.71|15374.71|15494.29|15374.29|10
1650433360000|2022-04-20 05:42:40|15494.67|15374.67|15494.98|15374.98|15494.98|15374.98|15494.67|15374.67|8
1650433370000|2022-04-20 05:42:50|15494.99|15374.99|15495.3|15375.3|15495.59|15375.59|15494.99|15374.99|9
1650433380000|2022-04-20 05:43:00|15495.47|15375.47|15495.58|15375.58|15495.75|15375.75|15494.97|15374.97|10
1650433390000|2022-04-20 05:43:10|15495.54|15375.54|15496.06|15376.06|15496.12|15376.12|15495.53|15375.53|10
1650433400000|2022-04-20 05:43:20|15495.97|15375.97|15497.76|15377.76|15497.76|15377.76|15495.97|15375.97|10
1650433410000|2022-04-20 05:43:30|15497.55|15377.55|15496.74|15376.74|15497.55|15377.55|15496.56|15376.56|10
1650433420000|2022-04-20 05:43:40|15496.61|15376.61|15496.5|15376.5|15496.7|15376.7|15496.25|15376.25|10
1650433430000|2022-04-20 05:43:50|15496.57|15376.57|15496.7|15376.7|15496.7|15376.7|15496.37|15376.37|8
1650433440000|2022-04-20 05:44:00|15497.29|15377.29|15503.4|15383.4|15503.4|15383.4|15497.29|15377.29|10
1650433450000|2022-04-20 05:44:10|15503.84|15383.84|15505.83|15385.83|15506.2|15386.2|15503.84|15383.84|10
1650433460000|2022-04-20 05:44:20|15505.86|15385.86|15504.43|15384.43|15506.05|15386.05|15504.43|15384.43|9
1650433470000|2022-04-20 05:44:30|15504.45|15384.45|15504.34|15384.34|15504.77|15384.77|15504.34|15384.34|9
1650433480000|2022-04-20 05:44:40|15504.72|15384.72|15504.81|15384.81|15504.87|15384.87|15504.22|15384.22|10
1650433490000|2022-04-20 05:44:50|15504.88|15384.88|15504.62|15384.62|15505.2|15385.2|15504.3|15384.3|9
1650433500000|2022-04-20 05:45:00|15504.19|15384.19|15504.84|15384.84|15505.28|15385.28|15504.19|15384.19|10
1650433510000|2022-04-20 05:45:10|15504.67|15384.67|15503.15|15383.15|15504.67|15384.67|15503.15|15383.15|10
1650433520000|2022-04-20 05:45:20|15503.1|15383.1|15503.27|15383.27|15503.57|15383.57|15502.7|15382.7|10
1650433530000|2022-04-20 05:45:30|15503.51|15383.51|15503.41|15383.41|15503.83|15383.83|15503.41|15383.41|10
1650433540000|2022-04-20 05:45:40|15503.51|15383.51|15503.21|15383.21|15503.7|15383.7|15503.06|15383.06|10
1650433550000|2022-04-20 05:45:50|15503.03|15383.03|15502.8|15382.8|15503.03|15383.03|15502.74|15382.74|10
1650433560000|2022-04-20 05:46:00|15502.83|15382.83|15502.85|15382.85|15503.1|15383.1|15502.8|15382.8|10
1650433570000|2022-04-20 05:46:10|15503.4|15383.4|15501.33|15381.33|15503.45|15383.45|15501.33|15381.33|9
1650433580000|2022-04-20 05:46:20|15500.99|15380.99|15499.51|15379.51|15500.99|15380.99|15499.51|15379.51|10
1650433590000|2022-04-20 05:46:30|15499.58|15379.58|15499.23|15379.23|15500.04|15380.04|15499.05|15379.05|10
1650433600000|2022-04-20 05:46:40|15499.43|15379.43|15499.14|15379.14|15499.75|15379.75|15498.74|15378.74|9
1650433610000|2022-04-20 05:46:50|15499.11|15379.11|15499.47|15379.47|15499.47|15379.47|15499.04|15379.04|8
1650433620000|2022-04-20 05:47:00|15499.51|15379.51|15499.94|15379.94|15499.94|15379.94|15499.5|15379.5|9
1650433630000|2022-04-20 05:47:10|15499.95|15379.95|15500.04|15380.04|15500.17|15380.17|15499.68|15379.68|9
1650433640000|2022-04-20 05:47:20|15499.96|15379.96|15500.07|15380.07|15500.28|15380.28|15499.96|15379.96|9
1650433650000|2022-04-20 05:47:30|15500.11|15380.11|15500.7|15380.7|15500.7|15380.7|15500.11|15380.11|7
1650433660000|2022-04-20 05:47:40|15500.65|15380.65|15499.67|15379.67|15500.65|15380.65|15499.67|15379.67|9
1650433670000|2022-04-20 05:47:50|15499.52|15379.52|15499.79|15379.79|15499.79|15379.79|15499.46|15379.46|8
1650433680000|2022-04-20 05:48:00|15500.05|15380.05|15500.32|15380.32|15500.32|15380.32|15500.05|15380.05|10
1650433690000|2022-04-20 05:48:10|15500.53|15380.53|15500.98|15380.98|15500.98|15380.98|15500.48|15380.48|10
1650433700000|2022-04-20 05:48:20|15501.15|15381.15|15501.57|15381.57|15501.57|15381.57|15501.13|15381.13|10
1650433710000|2022-04-20 05:48:30|15501.65|15381.65|15501.57|15381.57|15502.08|15382.08|15501.57|15381.57|9
1650433720000|2022-04-20 05:48:40|15501.63|15381.63|15501.44|15381.44|15501.85|15381.85|15501.38|15381.38|8
1650433730000|2022-04-20 05:48:50|15501.5|15381.5|15501.66|15381.66|15501.68|15381.68|15501.49|15381.49|8
1650433740000|2022-04-20 05:49:00|15501.73|15381.73|15502.18|15382.18|15502.23|15382.23|15501.73|15381.73|9
1650433750000|2022-04-20 05:49:10|15502.26|15382.26|15505.13|15385.13|15505.13|15385.13|15502.26|15382.26|10
1650433760000|2022-04-20 05:49:20|15505.27|15385.27|15505.38|15385.38|15505.43|15385.43|15505.1|15385.1|10
1650433770000|2022-04-20 05:49:30|15505.52|15385.52|15506.83|15386.83|15506.83|15386.83|15505.33|15385.33|9
1650433780000|2022-04-20 05:49:40|15507.43|15387.43|15507.36|15387.36|15507.76|15387.76|15507.17|15387.17|9
1650433790000|2022-04-20 05:49:50|15508.07|15388.07|15507.07|15387.07|15508.48|15388.48|15507.07|15387.07|10
1650433800000|2022-04-20 05:50:00|15506.87|15386.87|15507.81|15387.81|15508.54|15388.54|15506.87|15386.87|10
1650433810000|2022-04-20 05:50:10|15507.56|15387.56|15509.01|15389.01|15509.01|15389.01|15507.36|15387.36|10
1650433820000|2022-04-20 05:50:20|15509.05|15389.05|15510.82|15390.82|15510.85|15390.85|15509.05|15389.05|10
1650433830000|2022-04-20 05:50:30|15510.65|15390.65|15509.95|15389.95|15510.85|15390.85|15509.95|15389.95|9
1650433840000|2022-04-20 05:50:40|15509.59|15389.59|15509.25|15389.25|15509.59|15389.59|15509.25|15389.25|8
1650433850000|2022-04-20 05:50:50|15509.07|15389.07|15509.24|15389.24|15509.28|15389.28|15508.95|15388.95|8
1650433860000|2022-04-20 05:51:00|15509.29|15389.29|15510.56|15390.56|15510.56|15390.56|15509.29|15389.29|10
1650433870000|2022-04-20 05:51:10|15510.58|15390.58|15511.36|15391.36|15511.37|15391.37|15510.55|15390.55|9
1650433880000|2022-04-20 05:51:20|15511.45|15391.45|15512.26|15392.26|15512.26|15392.26|15511.45|15391.45|10
1650433890000|2022-04-20 05:51:30|15512.52|15392.52|15512.3|15392.3|15512.52|15392.52|15512.13|15392.13|9
1650433900000|2022-04-20 05:51:40|15512.41|15392.41|15512.65|15392.65|15512.7|15392.7|15511.9|15391.9|9
1650433910000|2022-04-20 05:51:50|15512.92|15392.92|15513.49|15393.49|15513.49|15393.49|15512.92|15392.92|9
1650433920000|2022-04-20 05:52:00|15513.61|15393.61|15513.18|15393.18|15513.76|15393.76|15513.05|15393.05|10
1650433930000|2022-04-20 05:52:10|15513.24|15393.24|15512.36|15392.36|15513.24|15393.24|15512.36|15392.36|9
1650433940000|2022-04-20 05:52:20|15512.4|15392.4|15512.54|15392.54|15512.63|15392.63|15512.16|15392.16|9
1650433950000|2022-04-20 05:52:30|15512.61|15392.61|15513.17|15393.17|15513.17|15393.17|15512.61|15392.61|7
1650433960000|2022-04-20 05:52:40|15513.18|15393.18|15514.8|15394.8|15514.8|15394.8|15512.84|15392.84|9
1650433970000|2022-04-20 05:52:50|15515.54|15395.54|15515.47|15395.47|15515.76|15395.76|15515.27|15395.27|10
1650433980000|2022-04-20 05:53:00|15515.92|15395.92|15515.94|15395.94|15516.31|15396.31|15515.92|15395.92|9
1650433990000|2022-04-20 05:53:10|15515.29|15395.29|15514.66|15394.66|15515.29|15395.29|15514.43|15394.43|10
1650434000000|2022-04-20 05:53:20|15514.74|15394.74|15515.06|15395.06|15515.15|15395.15|15514.74|15394.74|9
1650434010000|2022-04-20 05:53:30|15515.49|15395.49|15517.23|15397.23|15517.23|15397.23|15515.49|15395.49|7
1650434020000|2022-04-20 05:53:40|15517.22|15397.22|15517.22|15397.22|15517.63|15397.63|15516.93|15396.93|10
1650434030000|2022-04-20 05:53:50|15517.19|15397.19|15517.83|15397.83|15518.02|15398.02|15517.15|15397.15|10
1650434040000|2022-04-20 05:54:00|15518.1|15398.1|15516.68|15396.68|15518.25|15398.25|15516.68|15396.68|10
1650434050000|2022-04-20 05:54:10|15516.42|15396.42|15514.74|15394.74|15516.42|15396.42|15514.74|15394.74|9
1650434060000|2022-04-20 05:54:20|15514.93|15394.93|15513.3|15393.3|15514.93|15394.93|15513.06|15393.06|9
1650434070000|2022-04-20 05:54:30|15513.12|15393.12|15512.98|15392.98|15513.39|15393.39|15512.75|15392.75|10
1650434080000|2022-04-20 05:54:40|15512.89|15392.89|15511.17|15391.17|15512.89|15392.89|15511.08|15391.08|8
1650434090000|2022-04-20 05:54:50|15511.09|15391.09|15510.81|15390.81|15511.09|15391.09|15510.81|15390.81|8
1650434100000|2022-04-20 05:55:00|15511|15391|15511.45|15391.45|15511.45|15391.45|15510.97|15390.97|7
1650434110000|2022-04-20 05:55:10|15511.62|15391.62|15510.95|15390.95|15511.71|15391.71|15510.95|15390.95|9
1650434120000|2022-04-20 05:55:20|15510.9|15390.9|15510.61|15390.61|15510.93|15390.93|15510.61|15390.61|9
1650434130000|2022-04-20 05:55:30|15510.56|15390.56|15510.66|15390.66|15510.66|15390.66|15510.27|15390.27|8
1650434140000|2022-04-20 05:55:40|15511.02|15391.02|15511.64|15391.64|15511.66|15391.66|15511.02|15391.02|10
1650434150000|2022-04-20 05:55:50|15511.86|15391.86|15512.97|15392.97|15512.97|15392.97|15511.74|15391.74|9
1650434160000|2022-04-20 05:56:00|15513.53|15393.53|15514.4|15394.4|15514.41|15394.41|15513.4|15393.4|10
1650434170000|2022-04-20 05:56:10|15514.33|15394.33|15514.27|15394.27|15514.58|15394.58|15514.18|15394.18|9
1650434180000|2022-04-20 05:56:20|15514.38|15394.38|15514.44|15394.44|15514.48|15394.48|15514.25|15394.25|9
1650434190000|2022-04-20 05:56:30|15514.14|15394.14|15515.74|15395.74|15515.74|15395.74|15514.14|15394.14|7
1650434200000|2022-04-20 05:56:40|15515.86|15395.86|15517.39|15397.39|15517.39|15397.39|15515.86|15395.86|10
1650434210000|2022-04-20 05:56:50|15517.51|15397.51|15518.04|15398.04|15518.04|15398.04|15516.87|15396.87|10
1650434220000|2022-04-20 05:57:00|15518.14|15398.14|15518.09|15398.09|15518.5|15398.5|15517.92|15397.92|8
1650434230000|2022-04-20 05:57:10|15518.03|15398.03|15517.87|15397.87|15518.03|15398.03|15517.68|15397.68|10
1650434240000|2022-04-20 05:57:20|15517.77|15397.77|15517.73|15397.73|15517.78|15397.78|15517.32|15397.32|10
1650434250000|2022-04-20 05:57:30|15517.51|15397.51|15515.96|15395.96|15517.51|15397.51|15515.89|15395.89|10
1650434260000|2022-04-20 05:57:40|15515.95|15395.95|15514.38|15394.38|15515.95|15395.95|15514.28|15394.28|10
1650434270000|2022-04-20 05:57:50|15514.55|15394.55|15514.58|15394.58|15514.84|15394.84|15514.55|15394.55|9
1650434280000|2022-04-20 05:58:00|15514.6|15394.6|15514.85|15394.85|15514.85|15394.85|15514.52|15394.52|10
1650434290000|2022-04-20 05:58:10|15514.96|15394.96|15518.13|15398.13|15518.13|15398.13|15514.96|15394.96|9
1650434300000|2022-04-20 05:58:20|15517.94|15397.94|15518.58|15398.58|15518.58|15398.58|15517.47|15397.47|10
1650434310000|2022-04-20 05:58:30|15519.17|15399.17|15520.98|15400.98|15521|15401|15519.17|15399.17|10
1650434320000|2022-04-20 05:58:40|15521.04|15401.04|15522.53|15402.53|15522.53|15402.53|15521.04|15401.04|10
1650434330000|2022-04-20 05:58:50|15522.47|15402.47|15523.4|15403.4|15523.4|15403.4|15522.27|15402.27|10
1650434340000|2022-04-20 05:59:00|15523.15|15403.15|15522.61|15402.61|15523.15|15403.15|15522.56|15402.56|10
1650434350000|2022-04-20 05:59:10|15522.98|15402.98|15523.16|15403.16|15523.29|15403.29|15522.9|15402.9|8
1650434360000|2022-04-20 05:59:20|15523.2|15403.2|15523.57|15403.57|15523.71|15403.71|15523.2|15403.2|9
1650434370000|2022-04-20 05:59:30|15523.22|15403.22|15523.37|15403.37|15523.52|15403.52|15523.11|15403.11|9
1650434380000|2022-04-20 05:59:40|15523.32|15403.32|15524.43|15404.43|15524.43|15404.43|15523.32|15403.32|10
1650434390000|2022-04-20 05:59:50|15524.56|15404.56|15526.27|15406.27|15526.27|15406.27|15524.56|15404.56|10
1650434400000|2022-04-20 06:00:00|15526.3|15406.3|15527.07|15407.07|15527.44|15407.44|15526.3|15406.3|9
1650434410000|2022-04-20 06:00:10|15527.19|15407.19|15528.14|15408.14|15528.14|15408.14|15526.66|15406.66|8
1650434420000|2022-04-20 06:00:20|15527.99|15407.99|15528.19|15408.19|15528.63|15408.63|15527.99|15407.99|9
1650434430000|2022-04-20 06:00:30|15528.25|15408.25|15528.92|15408.92|15528.92|15408.92|15528.25|15408.25|9
1650434440000|2022-04-20 06:00:40|15528.99|15408.99|15528.01|15408.01|15528.99|15408.99|15528.01|15408.01|8
1650434450000|2022-04-20 06:00:50|15528.09|15408.09|15527.89|15407.89|15528.09|15408.09|15527.73|15407.73|9
1650434460000|2022-04-20 06:01:00|15527.73|15407.73|15522.68|15402.68|15527.83|15407.83|15522.68|15402.68|10
1650434470000|2022-04-20 06:01:10|15521.75|15401.75|15519.06|15399.06|15521.75|15401.75|15519.06|15399.06|10
1650434480000|2022-04-20 06:01:20|15518.84|15398.84|15516.33|15396.33|15518.84|15398.84|15515.76|15395.76|10
1650434490000|2022-04-20 06:01:30|15515.79|15395.79|15514.99|15394.99|15515.79|15395.79|15514.72|15394.72|10
1650434500000|2022-04-20 06:01:40|15514.74|15394.74|15514.6|15394.6|15514.74|15394.74|15513.94|15393.94|10
1650434510000|2022-04-20 06:01:50|15514.55|15394.55|15514.44|15394.44|15514.6|15394.6|15514.27|15394.27|8
1650434520000|2022-04-20 06:02:00|15514.49|15394.49|15514.74|15394.74|15515.73|15395.73|15514.49|15394.49|10
1650434530000|2022-04-20 06:02:10|15515.11|15395.11|15516.61|15396.61|15516.61|15396.61|15515.11|15395.11|10
1650434540000|2022-04-20 06:02:20|15516.96|15396.96|15517.77|15397.77|15517.77|15397.77|15516.57|15396.57|10
1650434550000|2022-04-20 06:02:30|15517.34|15397.34|15517.32|15397.32|15517.37|15397.37|15517.06|15397.06|8
1650434560000|2022-04-20 06:02:40|15517.22|15397.22|15517.68|15397.68|15517.82|15397.82|15517.22|15397.22|10
1650434570000|2022-04-20 06:02:50|15517.72|15397.72|15517.18|15397.18|15517.74|15397.74|15516.93|15396.93|10
1650434580000|2022-04-20 06:03:00|15517|15397|15517.36|15397.36|15517.52|15397.52|15516.95|15396.95|10
1650434590000|2022-04-20 06:03:10|15517.33|15397.33|15516.6|15396.6|15517.33|15397.33|15516.52|15396.52|10
1650434600000|2022-04-20 06:03:20|15517.36|15397.36|15517.55|15397.55|15517.88|15397.88|15517.11|15397.11|10
1650434610000|2022-04-20 06:03:30|15517.1|15397.1|15517.11|15397.11|15517.15|15397.15|15517.02|15397.02|9
1650434620000|2022-04-20 06:03:40|15517.03|15397.03|15516.31|15396.31|15517.11|15397.11|15516.31|15396.31|10
1650434630000|2022-04-20 06:03:50|15516.29|15396.29|15516.6|15396.6|15516.6|15396.6|15516.03|15396.03|8
1650434640000|2022-04-20 06:04:00|15516.62|15396.62|15516.61|15396.61|15517.27|15397.27|15516.53|15396.53|10
1650434650000|2022-04-20 06:04:10|15516.69|15396.69|15516.36|15396.36|15516.94|15396.94|15516.28|15396.28|9
1650434660000|2022-04-20 06:04:20|15516.5|15396.5|15519.04|15399.04|15519.04|15399.04|15516.5|15396.5|10
1650434670000|2022-04-20 06:04:30|15518.85|15398.85|15519.07|15399.07|15519.07|15399.07|15518.69|15398.69|10
1650434680000|2022-04-20 06:04:40|15519.15|15399.15|15519.27|15399.27|15519.59|15399.59|15518.81|15398.81|10
1650434690000|2022-04-20 06:04:50|15519.4|15399.4|15520.39|15400.39|15520.39|15400.39|15519.4|15399.4|10
1650434700000|2022-04-20 06:05:00|15520.4|15400.4|15520.34|15400.34|15520.71|15400.71|15520.34|15400.34|8
1650434710000|2022-04-20 06:05:10|15520.05|15400.05|15519.96|15399.96|15520.64|15400.64|15519.9|15399.9|9
1650434720000|2022-04-20 06:05:20|15519.59|15399.59|15518.19|15398.19|15519.63|15399.63|15518.19|15398.19|9
1650434730000|2022-04-20 06:05:30|15518.09|15398.09|15518.6|15398.6|15518.6|15398.6|15518|15398|9
1650434740000|2022-04-20 06:05:40|15518.63|15398.63|15519.59|15399.59|15519.59|15399.59|15518.09|15398.09|9
1650434750000|2022-04-20 06:05:50|15519.97|15399.97|15522.89|15402.89|15522.89|15402.89|15519.97|15399.97|10
1650434760000|2022-04-20 06:06:00|15522.99|15402.99|15523.8|15403.8|15523.8|15403.8|15522.81|15402.81|9
1650434770000|2022-04-20 06:06:10|15523.77|15403.77|15523.57|15403.57|15523.77|15403.77|15523.44|15403.44|10
1650434780000|2022-04-20 06:06:20|15523.62|15403.62|15523.54|15403.54|15523.62|15403.62|15523.27|15403.27|9
1650434790000|2022-04-20 06:06:30|15523.52|15403.52|15522.2|15402.2|15523.52|15403.52|15522.2|15402.2|9
1650434800000|2022-04-20 06:06:40|15522.24|15402.24|15523.86|15403.86|15523.86|15403.86|15522.11|15402.11|10
1650434810000|2022-04-20 06:06:50|15523.82|15403.82|15524.49|15404.49|15524.49|15404.49|15523.82|15403.82|10
1650434820000|2022-04-20 06:07:00|15524.51|15404.51|15525.04|15405.04|15525.54|15405.54|15524.51|15404.51|10
1650434830000|2022-04-20 06:07:10|15524.88|15404.88|15526.58|15406.58|15526.58|15406.58|15524.88|15404.88|10
1650434840000|2022-04-20 06:07:20|15526.92|15406.92|15529.19|15409.19|15529.69|15409.69|15526.92|15406.92|10
1650434850000|2022-04-20 06:07:30|15529.46|15409.46|15535.09|15415.09|15535.09|15415.09|15529.46|15409.46|10
1650434860000|2022-04-20 06:07:40|15534.56|15414.56|15535.44|15415.44|15535.66|15415.66|15534.56|15414.56|10
1650434870000|2022-04-20 06:07:50|15536.04|15416.04|15537.53|15417.53|15537.53|15417.53|15535.87|15415.87|10
1650434880000|2022-04-20 06:08:00|15537.55|15417.55|15539.55|15419.55|15539.55|15419.55|15537.55|15417.55|10
1650434890000|2022-04-20 06:08:10|15539.17|15419.17|15539.11|15419.11|15539.64|15419.64|15539.08|15419.08|10
1650434900000|2022-04-20 06:08:20|15538.96|15418.96|15538.7|15418.7|15539.61|15419.61|15538.63|15418.63|9
1650434910000|2022-04-20 06:08:30|15539.22|15419.22|15539.51|15419.51|15539.69|15419.69|15539.22|15419.22|10
1650434920000|2022-04-20 06:08:40|15539.28|15419.28|15538.81|15418.81|15539.81|15419.81|15538.81|15418.81|10
1650434930000|2022-04-20 06:08:50|15538.75|15418.75|15536.98|15416.98|15538.95|15418.95|15536.98|15416.98|10
1650434940000|2022-04-20 06:09:00|15536.88|15416.88|15536.26|15416.26|15536.88|15416.88|15536.17|15416.17|10
1650434950000|2022-04-20 06:09:10|15536.15|15416.15|15534.93|15414.93|15536.15|15416.15|15534.92|15414.92|10
1650434960000|2022-04-20 06:09:20|15534.98|15414.98|15533.17|15413.17|15534.98|15414.98|15533.17|15413.17|10
1650434970000|2022-04-20 06:09:30|15533.05|15413.05|15533.01|15413.01|15533.07|15413.07|15532.48|15412.48|9
1650434980000|2022-04-20 06:09:40|15532.85|15412.85|15533.61|15413.61|15533.77|15413.77|15532.85|15412.85|7
1650434990000|2022-04-20 06:09:50|15533.74|15413.74|15534.99|15414.99|15534.99|15414.99|15533.74|15413.74|8
1650435000000|2022-04-20 06:10:00|15535.09|15415.09|15534.7|15414.7|15535.22|15415.22|15534.7|15414.7|10
1650435010000|2022-04-20 06:10:10|15534.4|15414.4|15533.62|15413.62|15534.4|15414.4|15533.36|15413.36|10
1650435020000|2022-04-20 06:10:20|15533.63|15413.63|15533.68|15413.68|15533.68|15413.68|15532.96|15412.96|8
1650435030000|2022-04-20 06:10:30|15534.16|15414.16|15533.95|15413.95|15534.25|15414.25|15533.69|15413.69|9
1650435040000|2022-04-20 06:10:40|15533.8|15413.8|15535.19|15415.19|15535.19|15415.19|15533.8|15413.8|9
1650435050000|2022-04-20 06:10:50|15535.08|15415.08|15535.39|15415.39|15535.39|15415.39|15535.03|15415.03|10
1650435060000|2022-04-20 06:11:00|15535.65|15415.65|15535.56|15415.56|15535.89|15415.89|15535.44|15415.44|8
1650435070000|2022-04-20 06:11:10|15535.46|15415.46|15534.95|15414.95|15535.5|15415.5|15534.95|15414.95|8
1650435080000|2022-04-20 06:11:20|15534.87|15414.87|15534.28|15414.28|15534.87|15414.87|15534.19|15414.19|9
1650435090000|2022-04-20 06:11:30|15534.3|15414.3|15534.75|15414.75|15534.75|15414.75|15534.3|15414.3|9
1650435100000|2022-04-20 06:11:40|15533.88|15413.88|15533.72|15413.72|15533.94|15413.94|15533.3|15413.3|9
1650435110000|2022-04-20 06:11:50|15533.68|15413.68|15532.5|15412.5|15533.68|15413.68|15532.36|15412.36|10
1650435120000|2022-04-20 06:12:00|15532.39|15412.39|15533.08|15413.08|15533.09|15413.09|15532.39|15412.39|9
1650435130000|2022-04-20 06:12:10|15532.56|15412.56|15531.33|15411.33|15532.69|15412.69|15531.33|15411.33|10
1650435140000|2022-04-20 06:12:20|15530.76|15410.76|15529.81|15409.81|15530.76|15410.76|15529.78|15409.78|10
1650435150000|2022-04-20 06:12:30|15529.47|15409.47|15527.87|15407.87|15529.48|15409.48|15527.74|15407.74|9
1650435160000|2022-04-20 06:12:40|15527.99|15407.99|15528.54|15408.54|15528.55|15408.55|15527.99|15407.99|10
1650435170000|2022-04-20 06:12:50|15528.58|15408.58|15528.93|15408.93|15529.06|15409.06|15528.58|15408.58|9
1650435180000|2022-04-20 06:13:00|15529.21|15409.21|15529.46|15409.46|15529.46|15409.46|15528.94|15408.94|10
1650435190000|2022-04-20 06:13:10|15529.37|15409.37|15530.26|15410.26|15530.36|15410.36|15529.37|15409.37|9
1650435200000|2022-04-20 06:13:20|15530.16|15410.16|15530.08|15410.08|15530.22|15410.22|15530.03|15410.03|8
1650435210000|2022-04-20 06:13:30|15530.06|15410.06|15529.51|15409.51|15530.4|15410.4|15529.51|15409.51|10
1650435220000|2022-04-20 06:13:40|15529.55|15409.55|15528.78|15408.78|15529.6|15409.6|15528.57|15408.57|10
1650435230000|2022-04-20 06:13:50|15528.52|15408.52|15528.59|15408.59|15528.78|15408.78|15528.52|15408.52|8
1650435240000|2022-04-20 06:14:00|15528.6|15408.6|15528.35|15408.35|15528.7|15408.7|15528.35|15408.35|8
1650435250000|2022-04-20 06:14:10|15528.28|15408.28|15528.58|15408.58|15528.67|15408.67|15528.28|15408.28|8
1650435260000|2022-04-20 06:14:20|15528.41|15408.41|15527.8|15407.8|15528.41|15408.41|15527.76|15407.76|5
1650435270000|2022-04-20 06:14:30|15527.84|15407.84|15527.47|15407.47|15527.84|15407.84|15527.47|15407.47|8
1650435280000|2022-04-20 06:14:40|15527.33|15407.33|15526.92|15406.92|15527.58|15407.58|15526.92|15406.92|5
1650435290000|2022-04-20 06:14:50|15526.96|15406.96|15525.7|15405.7|15526.96|15406.96|15525.7|15405.7|10
1650435300000|2022-04-20 06:15:00|15525.32|15405.32|15524.03|15404.03|15525.32|15405.32|15524.03|15404.03|9
1650435310000|2022-04-20 06:15:10|15523.67|15403.67|15522.31|15402.31|15523.7|15403.7|15522.31|15402.31|9
1650435320000|2022-04-20 06:15:20|15522.41|15402.41|15523.83|15403.83|15523.83|15403.83|15522.41|15402.41|10
1650435330000|2022-04-20 06:15:30|15523.89|15403.89|15522.82|15402.82|15523.89|15403.89|15522.82|15402.82|9
1650435340000|2022-04-20 06:15:40|15522.81|15402.81|15521.85|15401.85|15522.82|15402.82|15521.85|15401.85|9
1650435350000|2022-04-20 06:15:50|15521.8|15401.8|15521.77|15401.77|15522.13|15402.13|15521.77|15401.77|10
1650435360000|2022-04-20 06:16:00|15521.32|15401.32|15520.8|15400.8|15521.32|15401.32|15520.75|15400.75|9
1650435370000|2022-04-20 06:16:10|15520.84|15400.84|15520.08|15400.08|15520.84|15400.84|15520.08|15400.08|8
1650435380000|2022-04-20 06:16:20|15520.12|15400.12|15518.06|15398.06|15520.22|15400.22|15517.99|15397.99|9
1650435390000|2022-04-20 06:16:30|15517.78|15397.78|15515.54|15395.54|15517.78|15397.78|15515.54|15395.54|9
1650435400000|2022-04-20 06:16:40|15515.12|15395.12|15515.12|15395.12|15515.2|15395.2|15514.71|15394.71|10
1650435410000|2022-04-20 06:16:50|15515.14|15395.14|15514.08|15394.08|15515.14|15395.14|15513.97|15393.97|9
1650435420000|2022-04-20 06:17:00|15514.12|15394.12|15512.53|15392.53|15514.12|15394.12|15512.53|15392.53|10
1650435430000|2022-04-20 06:17:10|15512.56|15392.56|15511.64|15391.64|15512.56|15392.56|15511.59|15391.59|10
1650435440000|2022-04-20 06:17:20|15511.74|15391.74|15511.06|15391.06|15511.74|15391.74|15511.06|15391.06|9
1650435450000|2022-04-20 06:17:30|15511.04|15391.04|15511.34|15391.34|15511.52|15391.52|15510.87|15390.87|10
1650435460000|2022-04-20 06:17:40|15511.28|15391.28|15511.3|15391.3|15511.49|15391.49|15510.66|15390.66|9
1650435470000|2022-04-20 06:17:50|15511.26|15391.26|15510.65|15390.65|15511.26|15391.26|15510.53|15390.53|9
1650435480000|2022-04-20 06:18:00|15510.61|15390.61|15510.96|15390.96|15510.96|15390.96|15510.32|15390.32|8
1650435490000|2022-04-20 06:18:10|15511.36|15391.36|15512.08|15392.08|15512.27|15392.27|15511.36|15391.36|10
1650435500000|2022-04-20 06:18:20|15512.05|15392.05|15509.34|15389.34|15512.05|15392.05|15509.34|15389.34|10
1650435510000|2022-04-20 06:18:30|15509.22|15389.22|15507.41|15387.41|15509.22|15389.22|15507.41|15387.41|9
1650435520000|2022-04-20 06:18:40|15507.64|15387.64|15506.58|15386.58|15507.69|15387.69|15506.58|15386.58|9
1650435530000|2022-04-20 06:18:50|15506.7|15386.7|15506.81|15386.81|15506.99|15386.99|15506.7|15386.7|9
1650435540000|2022-04-20 06:19:00|15506.8|15386.8|15507.12|15387.12|15507.37|15387.37|15506.78|15386.78|9
1650435550000|2022-04-20 06:19:10|15507.15|15387.15|15506.31|15386.31|15507.15|15387.15|15506.31|15386.31|8
1650435560000|2022-04-20 06:19:20|15505.84|15385.84|15506.43|15386.43|15506.43|15386.43|15505.38|15385.38|10
1650435570000|2022-04-20 06:19:30|15506.9|15386.9|15511.41|15391.41|15511.41|15391.41|15506.4|15386.4|10
1650435580000|2022-04-20 06:19:40|15511.68|15391.68|15513.18|15393.18|15513.26|15393.26|15511.68|15391.68|10
1650435590000|2022-04-20 06:19:50|15512.35|15392.35|15512.74|15392.74|15512.75|15392.75|15512.35|15392.35|9
1650435600000|2022-04-20 06:20:00|15512.76|15392.76|15512.22|15392.22|15512.87|15392.87|15512.22|15392.22|10
1650435610000|2022-04-20 06:20:10|15512|15392|15511.88|15391.88|15512|15392|15511.28|15391.28|8
1650435620000|2022-04-20 06:20:20|15512.11|15392.11|15512.22|15392.22|15512.28|15392.28|15512.11|15392.11|9
1650435630000|2022-04-20 06:20:30|15511.63|15391.63|15511.41|15391.41|15511.84|15391.84|15511.41|15391.41|10
1650435640000|2022-04-20 06:20:40|15511.45|15391.45|15509.76|15389.76|15511.45|15391.45|15509.76|15389.76|8
1650435650000|2022-04-20 06:20:50|15509.95|15389.95|15508.53|15388.53|15510.1|15390.1|15508.53|15388.53|9
1650435660000|2022-04-20 06:21:00|15508.33|15388.33|15507.85|15387.85|15508.33|15388.33|15507.84|15387.84|9
1650435670000|2022-04-20 06:21:10|15508.46|15388.46|15509.77|15389.77|15509.77|15389.77|15508.46|15388.46|9
1650435680000|2022-04-20 06:21:20|15509.66|15389.66|15508.98|15388.98|15509.95|15389.95|15508.94|15388.94|9
1650435690000|2022-04-20 06:21:30|15509.79|15389.79|15508.9|15388.9|15509.79|15389.79|15508.9|15388.9|7
1650435700000|2022-04-20 06:21:40|15508.83|15388.83|15507.52|15387.52|15509.22|15389.22|15507.52|15387.52|8
1650435710000|2022-04-20 06:21:50|15507.31|15387.31|15506.66|15386.66|15507.31|15387.31|15506.66|15386.66|8
1650435720000|2022-04-20 06:22:00|15506.7|15386.7|15505.4|15385.4|15506.7|15386.7|15505.4|15385.4|8
1650435730000|2022-04-20 06:22:10|15505.51|15385.51|15505.34|15385.34|15505.68|15385.68|15505.34|15385.34|8
1650435740000|2022-04-20 06:22:20|15505.37|15385.37|15506.28|15386.28|15506.28|15386.28|15505.37|15385.37|9
1650435750000|2022-04-20 06:22:30|15506.11|15386.11|15506.51|15386.51|15506.73|15386.73|15506.11|15386.11|7
1650435760000|2022-04-20 06:22:40|15506.55|15386.55|15507.59|15387.59|15507.63|15387.63|15506.55|15386.55|8
1650435770000|2022-04-20 06:22:50|15507.57|15387.57|15507.72|15387.72|15507.72|15387.72|15507.57|15387.57|6
1650435780000|2022-04-20 06:23:00|15507.71|15387.71|15507.42|15387.42|15507.84|15387.84|15507.42|15387.42|8
1650435790000|2022-04-20 06:23:10|15507.02|15387.02|15506.77|15386.77|15507.02|15387.02|15506.4|15386.4|8
1650435800000|2022-04-20 06:23:20|15506.79|15386.79|15506.4|15386.4|15506.79|15386.79|15506.29|15386.29|8
1650435810000|2022-04-20 06:23:30|15505.9|15385.9|15504.24|15384.24|15505.93|15385.93|15504.21|15384.21|9
1650435820000|2022-04-20 06:23:40|15504.23|15384.23|15503.79|15383.79|15504.39|15384.39|15503.68|15383.68|8
1650435830000|2022-04-20 06:23:50|15503.75|15383.75|15504.13|15384.13|15504.18|15384.18|15503.31|15383.31|9
1650435840000|2022-04-20 06:24:00|15504.44|15384.44|15504.75|15384.75|15504.75|15384.75|15504.44|15384.44|8
1650435850000|2022-04-20 06:24:10|15504.79|15384.79|15504.9|15384.9|15504.9|15384.9|15504.77|15384.77|8
1650435860000|2022-04-20 06:24:20|15504.92|15384.92|15504.7|15384.7|15505.18|15385.18|15504.53|15384.53|10
1650435870000|2022-04-20 06:24:30|15504.57|15384.57|15503.16|15383.16|15504.57|15384.57|15503.13|15383.13|8
1650435880000|2022-04-20 06:24:40|15503.2|15383.2|15502.47|15382.47|15503.26|15383.26|15502.42|15382.42|10
1650435890000|2022-04-20 06:24:50|15502.4|15382.4|15502.34|15382.34|15502.73|15382.73|15501.88|15381.88|9
1650435900000|2022-04-20 06:25:00|15502.33|15382.33|15502.82|15382.82|15503.43|15383.43|15502.33|15382.33|10
1650435910000|2022-04-20 06:25:10|15503.35|15383.35|15501.57|15381.57|15503.53|15383.53|15501.57|15381.57|10
1650435920000|2022-04-20 06:25:20|15501.64|15381.64|15501.42|15381.42|15501.7|15381.7|15501.38|15381.38|8
1650435930000|2022-04-20 06:25:30|15501.36|15381.36|15501.35|15381.35|15501.9|15381.9|15501.2|15381.2|9
1650435940000|2022-04-20 06:25:40|15501.26|15381.26|15500.51|15380.51|15501.26|15381.26|15500.36|15380.36|10
1650435950000|2022-04-20 06:25:50|15500.42|15380.42|15498.58|15378.58|15500.42|15380.42|15498.58|15378.58|8
1650435960000|2022-04-20 06:26:00|15498.48|15378.48|15498.22|15378.22|15498.62|15378.62|15498|15378|10
1650435970000|2022-04-20 06:26:10|15498.65|15378.65|15499.88|15379.88|15499.91|15379.91|15498.65|15378.65|9
1650435980000|2022-04-20 06:26:20|15500.24|15380.24|15500.57|15380.57|15500.61|15380.61|15500.24|15380.24|10
1650435990000|2022-04-20 06:26:30|15500.56|15380.56|15500.51|15380.51|15500.69|15380.69|15500.38|15380.38|6
1650436000000|2022-04-20 06:26:40|15500.92|15380.92|15500.13|15380.13|15500.99|15380.99|15500.11|15380.11|10
1650436010000|2022-04-20 06:26:50|15500.46|15380.46|15502.51|15382.51|15502.59|15382.59|15500.46|15380.46|10
1650436020000|2022-04-20 06:27:00|15502.38|15382.38|15502.64|15382.64|15502.64|15382.64|15502.32|15382.32|8
1650436030000|2022-04-20 06:27:10|15502.62|15382.62|15504.96|15384.96|15504.96|15384.96|15502.62|15382.62|10
1650436040000|2022-04-20 06:27:20|15505.4|15385.4|15507.83|15387.83|15507.83|15387.83|15505.4|15385.4|10
1650436050000|2022-04-20 06:27:30|15508|15388|15507.62|15387.62|15508.03|15388.03|15507.62|15387.62|10
1650436060000|2022-04-20 06:27:40|15507.71|15387.71|15508.14|15388.14|15508.14|15388.14|15507.67|15387.67|10
1650436070000|2022-04-20 06:27:50|15508.04|15388.04|15508.36|15388.36|15508.59|15388.59|15508.02|15388.02|10
1650436080000|2022-04-20 06:28:00|15508.27|15388.27|15508.08|15388.08|15508.72|15388.72|15508.08|15388.08|10
1650436090000|2022-04-20 06:28:10|15508.04|15388.04|15506.87|15386.87|15508.04|15388.04|15506.87|15386.87|10
1650436100000|2022-04-20 06:28:20|15506.07|15386.07|15506.55|15386.55|15506.55|15386.55|15506.06|15386.06|10
1650436110000|2022-04-20 06:28:30|15506.56|15386.56|15506.63|15386.63|15507|15387|15506.39|15386.39|8
1650436120000|2022-04-20 06:28:40|15506.51|15386.51|15506.07|15386.07|15506.53|15386.53|15505.99|15385.99|10
1650436130000|2022-04-20 06:28:50|15506.1|15386.1|15505.41|15385.41|15506.1|15386.1|15505.41|15385.41|8
1650436140000|2022-04-20 06:29:00|15505.52|15385.52|15502.31|15382.31|15505.52|15385.52|15502.31|15382.31|9
1650436150000|2022-04-20 06:29:10|15502.38|15382.38|15501.08|15381.08|15502.38|15382.38|15501.08|15381.08|10
1650436160000|2022-04-20 06:29:20|15501.13|15381.13|15500.51|15380.51|15501.15|15381.15|15500.46|15380.46|9
1650436170000|2022-04-20 06:29:30|15500.53|15380.53|15501.5|15381.5|15501.5|15381.5|15500.5|15380.5|9
1650436180000|2022-04-20 06:29:40|15501.35|15381.35|15501.1|15381.1|15501.39|15381.39|15501.1|15381.1|9
1650436190000|2022-04-20 06:29:50|15501.17|15381.17|15501|15381|15501.2|15381.2|15500.84|15380.84|10
1650436200000|2022-04-20 06:30:00|15501.15|15381.15|15500.51|15380.51|15501.18|15381.18|15500.51|15380.51|10
1650436210000|2022-04-20 06:30:10|15500.83|15380.83|15501.94|15381.94|15502.22|15382.22|15500.83|15380.83|10
1650436220000|2022-04-20 06:30:20|15501.84|15381.84|15500.6|15380.6|15501.91|15381.91|15500.6|15380.6|6
1650436230000|2022-04-20 06:30:30|15500.59|15380.59|15500.27|15380.27|15500.7|15380.7|15500.27|15380.27|8
1650436240000|2022-04-20 06:30:40|15500.28|15380.28|15499.76|15379.76|15500.32|15380.32|15499.75|15379.75|9
1650436250000|2022-04-20 06:30:50|15500.41|15380.41|15501.28|15381.28|15501.28|15381.28|15500.41|15380.41|9
1650436260000|2022-04-20 06:31:00|15501.31|15381.31|15501.34|15381.34|15501.66|15381.66|15501.18|15381.18|9
1650436270000|2022-04-20 06:31:10|15501.2|15381.2|15500.69|15380.69|15501.2|15381.2|15500.69|15380.69|7
1650436280000|2022-04-20 06:31:20|15500.77|15380.77|15500.9|15380.9|15500.9|15380.9|15500.77|15380.77|5
1650436290000|2022-04-20 06:31:30|15500.88|15380.88|15500.87|15380.87|15501.11|15381.11|15500.81|15380.81|9
1650436300000|2022-04-20 06:31:40|15500.95|15380.95|15500.16|15380.16|15501.15|15381.15|15500.15|15380.15|9
1650436310000|2022-04-20 06:31:50|15500.08|15380.08|15500.67|15380.67|15500.68|15380.68|15500.08|15380.08|8
1650436320000|2022-04-20 06:32:00|15500.74|15380.74|15501.18|15381.18|15501.31|15381.31|15500.74|15380.74|8
1650436330000|2022-04-20 06:32:10|15501.21|15381.21|15501.35|15381.35|15501.44|15381.44|15501.21|15381.21|8
1650436340000|2022-04-20 06:32:20|15501.3|15381.3|15501.35|15381.35|15501.43|15381.43|15501.21|15381.21|8
1650436350000|2022-04-20 06:32:30|15501.42|15381.42|15501.52|15381.52|15501.52|15381.52|15501.42|15381.42|8
1650436360000|2022-04-20 06:32:40|15501.41|15381.41|15502.36|15382.36|15502.62|15382.62|15501.34|15381.34|8
1650436370000|2022-04-20 06:32:50|15502.33|15382.33|15502.29|15382.29|15502.43|15382.43|15502.19|15382.19|8
1650436380000|2022-04-20 06:33:00|15502.34|15382.34|15502.82|15382.82|15502.85|15382.85|15502.3|15382.3|10
1650436390000|2022-04-20 06:33:10|15502.98|15382.98|15503.94|15383.94|15503.94|15383.94|15502.98|15382.98|6
1650436400000|2022-04-20 06:33:20|15503.49|15383.49|15503.53|15383.53|15503.59|15383.59|15503.31|15383.31|8
1650436410000|2022-04-20 06:33:30|15503.44|15383.44|15504.11|15384.11|15504.11|15384.11|15503.44|15383.44|6
1650436420000|2022-04-20 06:33:40|15504.39|15384.39|15505.51|15385.51|15505.51|15385.51|15504.34|15384.34|9
1650436430000|2022-04-20 06:33:50|15506.35|15386.35|15507.59|15387.59|15507.59|15387.59|15506.35|15386.35|9
1650436440000|2022-04-20 06:34:00|15508.22|15388.22|15510.73|15390.73|15510.73|15390.73|15508.22|15388.22|10
1650436450000|2022-04-20 06:34:10|15510.77|15390.77|15511.05|15391.05|15511.42|15391.42|15510.77|15390.77|10
1650436460000|2022-04-20 06:34:20|15510.99|15390.99|15512.79|15392.79|15512.79|15392.79|15510.99|15390.99|9
1650436470000|2022-04-20 06:34:30|15512.94|15392.94|15514.59|15394.59|15514.6|15394.6|15512.94|15392.94|10
1650436480000|2022-04-20 06:34:40|15514.68|15394.68|15515.21|15395.21|15515.21|15395.21|15514.52|15394.52|9
1650436490000|2022-04-20 06:34:50|15515.33|15395.33|15515.15|15395.15|15515.33|15395.33|15515.05|15395.05|8
1650436500000|2022-04-20 06:35:00|15515.22|15395.22|15514.95|15394.95|15515.24|15395.24|15514.95|15394.95|9
1650436510000|2022-04-20 06:35:10|15514.68|15394.68|15512.24|15392.24|15514.68|15394.68|15511.99|15391.99|9
1650436520000|2022-04-20 06:35:20|15512.08|15392.08|15512.34|15392.34|15512.61|15392.61|15511.99|15391.99|10
1650436530000|2022-04-20 06:35:30|15512.42|15392.42|15511.44|15391.44|15512.52|15392.52|15511.44|15391.44|10
1650436540000|2022-04-20 06:35:40|15511.38|15391.38|15511.22|15391.22|15511.66|15391.66|15511.22|15391.22|10
1650436550000|2022-04-20 06:35:50|15511.1|15391.1|15510.98|15390.98|15511.17|15391.17|15510.98|15390.98|9
1650436560000|2022-04-20 06:36:00|15510.97|15390.97|15510.44|15390.44|15511.08|15391.08|15510.44|15390.44|10
1650436570000|2022-04-20 06:36:10|15510.05|15390.05|15510.35|15390.35|15510.35|15390.35|15509.83|15389.83|10
1650436580000|2022-04-20 06:36:20|15510.27|15390.27|15510.46|15390.46|15510.51|15390.51|15510.23|15390.23|10
1650436590000|2022-04-20 06:36:30|15510.4|15390.4|15509.71|15389.71|15510.64|15390.64|15509.71|15389.71|9
1650436600000|2022-04-20 06:36:40|15509.61|15389.61|15507.81|15387.81|15509.77|15389.77|15507.81|15387.81|9
1650436610000|2022-04-20 06:36:50|15508.42|15388.42|15508.79|15388.79|15509.24|15389.24|15508.42|15388.42|10
1650436620000|2022-04-20 06:37:00|15508.84|15388.84|15508.69|15388.69|15508.84|15388.84|15508.27|15388.27|9
1650436630000|2022-04-20 06:37:10|15508.57|15388.57|15509.11|15389.11|15509.17|15389.17|15508.57|15388.57|6
1650436640000|2022-04-20 06:37:20|15509.18|15389.18|15508.15|15388.15|15509.18|15389.18|15508.15|15388.15|9
1650436650000|2022-04-20 06:37:30|15507.92|15387.92|15507.81|15387.81|15507.93|15387.93|15507.78|15387.78|9
1650436660000|2022-04-20 06:37:40|15508.03|15388.03|15507.91|15387.91|15508.03|15388.03|15507.83|15387.83|7
1650436670000|2022-04-20 06:37:50|15507.92|15387.92|15509.92|15389.92|15509.92|15389.92|15507.92|15387.92|9
1650436680000|2022-04-20 06:38:00|15510.06|15390.06|15511.43|15391.43|15511.43|15391.43|15510.06|15390.06|10
1650436690000|2022-04-20 06:38:10|15511.39|15391.39|15513.27|15393.27|15513.27|15393.27|15511.39|15391.39|10
1650436700000|2022-04-20 06:38:20|15513.31|15393.31|15513.23|15393.23|15513.56|15393.56|15513.23|15393.23|10
1650436710000|2022-04-20 06:38:30|15513.24|15393.24|15512.28|15392.28|15513.24|15393.24|15512.28|15392.28|10
1650436720000|2022-04-20 06:38:40|15512.49|15392.49|15511.87|15391.87|15512.78|15392.78|15511.87|15391.87|10
1650436730000|2022-04-20 06:38:50|15511.92|15391.92|15511.35|15391.35|15511.92|15391.92|15511.35|15391.35|7
1650436740000|2022-04-20 06:39:00|15511.02|15391.02|15509.4|15389.4|15511.02|15391.02|15509.32|15389.32|9
1650436750000|2022-04-20 06:39:10|15509.43|15389.43|15508.46|15388.46|15509.45|15389.45|15508.46|15388.46|9
1650436760000|2022-04-20 06:39:20|15508.66|15388.66|15508.82|15388.82|15509.06|15389.06|15508.64|15388.64|10
1650436770000|2022-04-20 06:39:30|15508.84|15388.84|15508.89|15388.89|15508.95|15388.95|15508.72|15388.72|10
1650436780000|2022-04-20 06:39:40|15508.9|15388.9|15510|15390|15510.02|15390.02|15508.9|15388.9|10
1650436790000|2022-04-20 06:39:50|15510.18|15390.18|15510.69|15390.69|15510.69|15390.69|15510.18|15390.18|8
1650436800000|2022-04-20 06:40:00|15510.26|15390.26|15510.56|15390.56|15510.56|15390.56|15510.25|15390.25|8
1650436810000|2022-04-20 06:40:10|15510.58|15390.58|15510.26|15390.26|15510.58|15390.58|15509.91|15389.91|9
1650436820000|2022-04-20 06:40:20|15510.17|15390.17|15510.07|15390.07|15510.44|15390.44|15509.9|15389.9|10
1650436830000|2022-04-20 06:40:30|15509.96|15389.96|15510.45|15390.45|15510.45|15390.45|15509.96|15389.96|8
1650436840000|2022-04-20 06:40:40|15510.33|15390.33|15510.88|15390.88|15510.9|15390.9|15510.33|15390.33|10
1650436850000|2022-04-20 06:40:50|15510.18|15390.18|15510.54|15390.54|15510.54|15390.54|15510.18|15390.18|6
1650436860000|2022-04-20 06:41:00|15510.56|15390.56|15510.39|15390.39|15510.56|15390.56|15510.39|15390.39|6
1650436870000|2022-04-20 06:41:10|15510.52|15390.52|15511.15|15391.15|15511.17|15391.17|15510.44|15390.44|8
1650436880000|2022-04-20 06:41:20|15511.1|15391.1|15510.7|15390.7|15511.47|15391.47|15510.69|15390.69|8
1650436890000|2022-04-20 06:41:30|15510.64|15390.64|15510.34|15390.34|15510.67|15390.67|15510.34|15390.34|9
1650436900000|2022-04-20 06:41:40|15510.41|15390.41|15509.78|15389.78|15510.41|15390.41|15509.62|15389.62|8
1650436910000|2022-04-20 06:41:50|15509.75|15389.75|15510.35|15390.35|15510.48|15390.48|15509.75|15389.75|9
1650436920000|2022-04-20 06:42:00|15510.37|15390.37|15510.61|15390.61|15510.61|15390.61|15510.31|15390.31|9
1650436930000|2022-04-20 06:42:10|15510.47|15390.47|15510.12|15390.12|15510.58|15390.58|15510.12|15390.12|8
1650436940000|2022-04-20 06:42:20|15510.11|15390.11|15510.14|15390.14|15510.32|15390.32|15510.09|15390.09|7
1650436950000|2022-04-20 06:42:30|15510.54|15390.54|15509.92|15389.92|15510.59|15390.59|15509.92|15389.92|8
1650436960000|2022-04-20 06:42:40|15509.57|15389.57|15508.03|15388.03|15509.69|15389.69|15508.03|15388.03|10
1650436970000|2022-04-20 06:42:50|15507.87|15387.87|15506.76|15386.76|15507.87|15387.87|15506.76|15386.76|8
1650436980000|2022-04-20 06:43:00|15506.78|15386.78|15506.82|15386.82|15506.82|15386.82|15506.32|15386.32|10
1650436990000|2022-04-20 06:43:10|15506.9|15386.9|15506.69|15386.69|15507.11|15387.11|15506.66|15386.66|9
1650437000000|2022-04-20 06:43:20|15507.12|15387.12|15507.69|15387.69|15507.69|15387.69|15507.12|15387.12|9
1650437010000|2022-04-20 06:43:30|15507.73|15387.73|15508.08|15388.08|15508.24|15388.24|15507.55|15387.55|10
1650437020000|2022-04-20 06:43:40|15508|15388|15507.3|15387.3|15508|15388|15507.29|15387.29|8
1650437030000|2022-04-20 06:43:50|15507.34|15387.34|15506.15|15386.15|15507.34|15387.34|15506.15|15386.15|8
1650437040000|2022-04-20 06:44:00|15506.02|15386.02|15506.02|15386.02|15506.08|15386.08|15505.92|15385.92|8
1650437050000|2022-04-20 06:44:10|15506.12|15386.12|15506.09|15386.09|15506.31|15386.31|15506.05|15386.05|9
1650437060000|2022-04-20 06:44:20|15506.06|15386.06|15503.64|15383.64|15506.06|15386.06|15503.64|15383.64|9
1650437070000|2022-04-20 06:44:30|15503.52|15383.52|15503.27|15383.27|15503.56|15383.56|15503.23|15383.23|8
1650437080000|2022-04-20 06:44:40|15503.41|15383.41|15503.84|15383.84|15503.84|15383.84|15503.41|15383.41|8
1650437090000|2022-04-20 06:44:50|15503.88|15383.88|15503.89|15383.89|15504.1|15384.1|15503.71|15383.71|10
1650437100000|2022-04-20 06:45:00|15503.93|15383.93|15504.54|15384.54|15504.54|15384.54|15503.93|15383.93|9
1650437110000|2022-04-20 06:45:10|15504.85|15384.85|15505.52|15385.52|15505.52|15385.52|15504.85|15384.85|10
1650437120000|2022-04-20 06:45:20|15505.44|15385.44|15505.31|15385.31|15505.44|15385.44|15505.21|15385.21|6
1650437130000|2022-04-20 06:45:30|15505.38|15385.38|15504.51|15384.51|15505.4|15385.4|15504.03|15384.03|9
1650437140000|2022-04-20 06:45:40|15504.47|15384.47|15504.03|15384.03|15504.67|15384.67|15503.78|15383.78|10
1650437150000|2022-04-20 06:45:50|15504.07|15384.07|15504.13|15384.13|15504.2|15384.2|15503.98|15383.98|10
1650437160000|2022-04-20 06:46:00|15503.65|15383.65|15503.26|15383.26|15503.65|15383.65|15503.21|15383.21|9
1650437170000|2022-04-20 06:46:10|15503.17|15383.17|15502.78|15382.78|15503.22|15383.22|15502.76|15382.76|10
1650437180000|2022-04-20 06:46:20|15502.69|15382.69|15503.35|15383.35|15503.58|15383.58|15502.69|15382.69|10
1650437190000|2022-04-20 06:46:30|15503.41|15383.41|15502.28|15382.28|15503.41|15383.41|15502.12|15382.12|9
1650437200000|2022-04-20 06:46:40|15502.39|15382.39|15501.28|15381.28|15502.39|15382.39|15501.28|15381.28|9
1650437210000|2022-04-20 06:46:50|15501.85|15381.85|15501.6|15381.6|15501.94|15381.94|15501.6|15381.6|8
1650437220000|2022-04-20 06:47:00|15501.53|15381.53|15502.07|15382.07|15502.07|15382.07|15501.46|15381.46|9
1650437230000|2022-04-20 06:47:10|15502.2|15382.2|15505.49|15385.49|15505.49|15385.49|15502.2|15382.2|10
1650437240000|2022-04-20 06:47:20|15506.45|15386.45|15507.77|15387.77|15507.77|15387.77|15506.45|15386.45|9
1650437250000|2022-04-20 06:47:30|15507.68|15387.68|15507.67|15387.67|15507.84|15387.84|15507.65|15387.65|7
1650437260000|2022-04-20 06:47:40|15507.7|15387.7|15507.54|15387.54|15507.7|15387.7|15507.51|15387.51|7
1650437270000|2022-04-20 06:47:50|15507.57|15387.57|15507.15|15387.15|15507.57|15387.57|15507.03|15387.03|9
1650437280000|2022-04-20 06:48:00|15507.16|15387.16|15507.7|15387.7|15507.7|15387.7|15507.12|15387.12|8
1650437290000|2022-04-20 06:48:10|15507.49|15387.49|15507.42|15387.42|15507.49|15387.49|15507.4|15387.4|8
1650437300000|2022-04-20 06:48:20|15507.22|15387.22|15508.17|15388.17|15508.17|15388.17|15507.22|15387.22|7
1650437310000|2022-04-20 06:48:30|15508.92|15388.92|15509.97|15389.97|15510.31|15390.31|15508.92|15388.92|10
1650437320000|2022-04-20 06:48:40|15510.07|15390.07|15511.96|15391.96|15511.96|15391.96|15510.07|15390.07|10
1650437330000|2022-04-20 06:48:50|15512.23|15392.23|15512.49|15392.49|15512.85|15392.85|15512.23|15392.23|10
1650437340000|2022-04-20 06:49:00|15512.62|15392.62|15512.84|15392.84|15512.9|15392.9|15512.62|15392.62|10
1650437350000|2022-04-20 06:49:10|15512.76|15392.76|15513.53|15393.53|15513.53|15393.53|15512.24|15392.24|10
1650437360000|2022-04-20 06:49:20|15513.57|15393.57|15514.19|15394.19|15514.19|15394.19|15513.57|15393.57|8
1650437370000|2022-04-20 06:49:30|15514.26|15394.26|15514.26|15394.26|15514.44|15394.44|15513.6|15393.6|9
1650437380000|2022-04-20 06:49:40|15514.17|15394.17|15513.5|15393.5|15514.17|15394.17|15513.32|15393.32|10
1650437390000|2022-04-20 06:49:50|15513.43|15393.43|15513.46|15393.46|15513.54|15393.54|15513.39|15393.39|8
1650437400000|2022-04-20 06:50:00|15513.65|15393.65|15513.86|15393.86|15514.03|15394.03|15513.65|15393.65|7
1650437410000|2022-04-20 06:50:10|15513.83|15393.83|15514.84|15394.84|15515.45|15395.45|15513.83|15393.83|8
1650437420000|2022-04-20 06:50:20|15515.04|15395.04|15516.55|15396.55|15516.55|15396.55|15515.04|15395.04|9
1650437430000|2022-04-20 06:50:30|15516.58|15396.58|15517.72|15397.72|15517.72|15397.72|15516.58|15396.58|8
1650437440000|2022-04-20 06:50:40|15517.65|15397.65|15517.72|15397.72|15517.72|15397.72|15516.73|15396.73|8
1650437450000|2022-04-20 06:50:50|15517.73|15397.73|15518|15398|15518.02|15398.02|15517.71|15397.71|8
1650437460000|2022-04-20 06:51:00|15518.3|15398.3|15517.1|15397.1|15518.45|15398.45|15517.1|15397.1|8
1650437470000|2022-04-20 06:51:10|15517.14|15397.14|15517.49|15397.49|15517.5|15397.5|15516.82|15396.82|9
1650437480000|2022-04-20 06:51:20|15517.57|15397.57|15520.87|15400.87|15520.87|15400.87|15517.57|15397.57|10
1650437490000|2022-04-20 06:51:30|15520.96|15400.96|15523.17|15403.17|15523.17|15403.17|15520.93|15400.93|10
1650437500000|2022-04-20 06:51:40|15523.2|15403.2|15524.8|15404.8|15525.02|15405.02|15523.2|15403.2|10
1650437510000|2022-04-20 06:51:50|15524.99|15404.99|15526.55|15406.55|15526.55|15406.55|15524.99|15404.99|10
1650437520000|2022-04-20 06:52:00|15526.87|15406.87|15526.09|15406.09|15526.94|15406.94|15526.09|15406.09|8
1650437530000|2022-04-20 06:52:10|15526.25|15406.25|15527.25|15407.25|15527.25|15407.25|15526.11|15406.11|8
1650437540000|2022-04-20 06:52:20|15527.36|15407.36|15527.63|15407.63|15527.63|15407.63|15526.57|15406.57|9
1650437550000|2022-04-20 06:52:30|15527.59|15407.59|15528.45|15408.45|15528.45|15408.45|15527.48|15407.48|10
1650437560000|2022-04-20 06:52:40|15528.68|15408.68|15528.29|15408.29|15528.68|15408.68|15528.29|15408.29|7
1650437570000|2022-04-20 06:52:50|15528.2|15408.2|15528.08|15408.08|15528.55|15408.55|15527.92|15407.92|8
1650437580000|2022-04-20 06:53:00|15528|15408|15527.47|15407.47|15528|15408|15527.47|15407.47|8
1650437590000|2022-04-20 06:53:10|15527.41|15407.41|15527.16|15407.16|15527.41|15407.41|15527.16|15407.16|8
1650437600000|2022-04-20 06:53:20|15527.19|15407.19|15526.82|15406.82|15527.19|15407.19|15526.66|15406.66|7
1650437610000|2022-04-20 06:53:30|15526.93|15406.93|15527.5|15407.5|15527.5|15407.5|15526.93|15406.93|8
1650437620000|2022-04-20 06:53:40|15527.52|15407.52|15526.84|15406.84|15527.74|15407.74|15526.84|15406.84|9
1650437630000|2022-04-20 06:53:50|15527|15407|15527.51|15407.51|15527.51|15407.51|15526.65|15406.65|7
1650437640000|2022-04-20 06:54:00|15527.48|15407.48|15527.43|15407.43|15527.62|15407.62|15527.29|15407.29|9
1650437650000|2022-04-20 06:54:10|15527.56|15407.56|15528.68|15408.68|15528.68|15408.68|15527.47|15407.47|8
1650437660000|2022-04-20 06:54:20|15528.72|15408.72|15528.64|15408.64|15528.79|15408.79|15528.17|15408.17|9
1650437670000|2022-04-20 06:54:30|15528.51|15408.51|15529.41|15409.41|15529.7|15409.7|15528.51|15408.51|8
1650437680000|2022-04-20 06:54:40|15529.12|15409.12|15528.96|15408.96|15529.57|15409.57|15528.96|15408.96|8
1650437690000|2022-04-20 06:54:50|15528.77|15408.77|15527.5|15407.5|15528.77|15408.77|15527.5|15407.5|9
1650437700000|2022-04-20 06:55:00|15527.42|15407.42|15526.96|15406.96|15527.42|15407.42|15526.77|15406.77|9
1650437710000|2022-04-20 06:55:10|15527.2|15407.2|15527.49|15407.49|15527.49|15407.49|15526.35|15406.35|10
1650437720000|2022-04-20 06:55:20|15527.62|15407.62|15530.25|15410.25|15530.25|15410.25|15527.62|15407.62|10
1650437730000|2022-04-20 06:55:30|15530.56|15410.56|15530.54|15410.54|15531.24|15411.24|15530.54|15410.54|10
1650437740000|2022-04-20 06:55:40|15530.51|15410.51|15530.21|15410.21|15530.67|15410.67|15530.21|15410.21|8
1650437750000|2022-04-20 06:55:50|15529.99|15409.99|15529.57|15409.57|15529.99|15409.99|15529.57|15409.57|10
1650437760000|2022-04-20 06:56:00|15529.41|15409.41|15529.4|15409.4|15529.45|15409.45|15529.12|15409.12|8
1650437770000|2022-04-20 06:56:10|15529.46|15409.46|15529.84|15409.84|15529.92|15409.92|15529.46|15409.46|8
1650437780000|2022-04-20 06:56:20|15529.88|15409.88|15530.64|15410.64|15530.71|15410.71|15529.87|15409.87|10
1650437790000|2022-04-20 06:56:30|15530.62|15410.62|15531.53|15411.53|15531.53|15411.53|15530.62|15410.62|10
1650437800000|2022-04-20 06:56:40|15531.65|15411.65|15532.61|15412.61|15532.61|15412.61|15531.47|15411.47|9
1650437810000|2022-04-20 06:56:50|15532.78|15412.78|15532.97|15412.97|15533.06|15413.06|15532.7|15412.7|10
1650437820000|2022-04-20 06:57:00|15532.83|15412.83|15533.46|15413.46|15533.59|15413.59|15532.54|15412.54|10
1650437830000|2022-04-20 06:57:10|15533.48|15413.48|15533.89|15413.89|15533.96|15413.96|15533.48|15413.48|9
1650437840000|2022-04-20 06:57:20|15533.9|15413.9|15534.11|15414.11|15534.22|15414.22|15533.9|15413.9|10
1650437850000|2022-04-20 06:57:30|15534.13|15414.13|15533.68|15413.68|15534.57|15414.57|15533.68|15413.68|9
1650437860000|2022-04-20 06:57:40|15533.59|15413.59|15530.4|15410.4|15533.59|15413.59|15530.4|15410.4|10
1650437870000|2022-04-20 06:57:50|15530.08|15410.08|15529.73|15409.73|15530.65|15410.65|15529.4|15409.4|10
1650437880000|2022-04-20 06:58:00|15529.79|15409.79|15529.32|15409.32|15529.79|15409.79|15528.95|15408.95|10
1650437890000|2022-04-20 06:58:10|15529.4|15409.4|15529.76|15409.76|15529.76|15409.76|15529.18|15409.18|10
1650437900000|2022-04-20 06:58:20|15529.74|15409.74|15530.66|15410.66|15530.67|15410.67|15529.74|15409.74|10
1650437910000|2022-04-20 06:58:30|15531.36|15411.36|15531.94|15411.94|15532.07|15412.07|15531.27|15411.27|10
1650437920000|2022-04-20 06:58:40|15531.87|15411.87|15531.71|15411.71|15532.01|15412.01|15531.71|15411.71|7
1650437930000|2022-04-20 06:58:50|15531.5|15411.5|15531.95|15411.95|15532.41|15412.41|15531.28|15411.28|9
1650437940000|2022-04-20 06:59:00|15532.68|15412.68|15534.04|15414.04|15534.04|15414.04|15532.68|15412.68|9
1650437950000|2022-04-20 06:59:10|15534.42|15414.42|15535.4|15415.4|15535.77|15415.77|15534.42|15414.42|10
1650437960000|2022-04-20 06:59:20|15535.27|15415.27|15535.17|15415.17|15535.32|15415.32|15535.17|15415.17|8
1650437970000|2022-04-20 06:59:30|15535.13|15415.13|15535.61|15415.61|15535.61|15415.61|15535.1|15415.1|10
1650437980000|2022-04-20 06:59:40|15535.65|15415.65|15535.74|15415.74|15536.06|15416.06|15535.61|15415.61|10
1650437990000|2022-04-20 06:59:50|15535.72|15415.72|15536.32|15416.32|15536.32|15416.32|15535.65|15415.65|10
1650438000000|2022-04-20 07:00:00|15537.15|15417.15|15540.12|15420.12|15540.12|15420.12|15537.15|15417.15|10
1650438010000|2022-04-20 07:00:10|15540.7|15420.7|15540.09|15420.09|15541.88|15421.88|15540.09|15420.09|10
1650438020000|2022-04-20 07:00:20|15539.07|15419.07|15537.85|15417.85|15539.22|15419.22|15537.83|15417.83|10
1650438030000|2022-04-20 07:00:30|15538.4|15418.4|15537.93|15417.93|15538.58|15418.58|15537.93|15417.93|10
1650438040000|2022-04-20 07:00:40|15537.91|15417.91|15537.5|15417.5|15537.91|15417.91|15537.34|15417.34|10
1650438050000|2022-04-20 07:00:50|15537.3|15417.3|15537.32|15417.32|15537.67|15417.67|15537.3|15417.3|7
1650438060000|2022-04-20 07:01:00|15537.23|15417.23|15536.07|15416.07|15537.23|15417.23|15536.07|15416.07|10
1650438070000|2022-04-20 07:01:10|15535.89|15415.89|15531.14|15411.14|15535.89|15415.89|15531.14|15411.14|10
1650438080000|2022-04-20 07:01:20|15530.57|15410.57|15526.22|15406.22|15530.57|15410.57|15526.22|15406.22|10
1650438090000|2022-04-20 07:01:30|15525.92|15405.92|15526.22|15406.22|15526.43|15406.43|15525.83|15405.83|8
1650438100000|2022-04-20 07:01:40|15526.1|15406.1|15526.42|15406.42|15526.73|15406.73|15526.1|15406.1|10
1650438110000|2022-04-20 07:01:50|15526.35|15406.35|15525.79|15405.79|15526.35|15406.35|15525.79|15405.79|9
1650438120000|2022-04-20 07:02:00|15525.6|15405.6|15524.54|15404.54|15525.61|15405.61|15524.54|15404.54|10
1650438130000|2022-04-20 07:02:10|15524.41|15404.41|15523.87|15403.87|15524.41|15404.41|15523.87|15403.87|7
1650438140000|2022-04-20 07:02:20|15523.82|15403.82|15522.71|15402.71|15523.91|15403.91|15522.71|15402.71|10
1650438150000|2022-04-20 07:02:30|15522.69|15402.69|15522.19|15402.19|15523.74|15403.74|15522.19|15402.19|10
1650438160000|2022-04-20 07:02:40|15522.22|15402.22|15522.53|15402.53|15522.54|15402.54|15522.22|15402.22|9
1650438170000|2022-04-20 07:02:50|15522.46|15402.46|15522.2|15402.2|15522.78|15402.78|15522.2|15402.2|8
1650438180000|2022-04-20 07:03:00|15522.11|15402.11|15522.43|15402.43|15522.49|15402.49|15522.08|15402.08|10
1650438190000|2022-04-20 07:03:10|15522.41|15402.41|15522.23|15402.23|15522.51|15402.51|15522.12|15402.12|10
1650438200000|2022-04-20 07:03:20|15522.26|15402.26|15523.66|15403.66|15523.66|15403.66|15522.26|15402.26|10
1650438210000|2022-04-20 07:03:30|15523.76|15403.76|15524.4|15404.4|15524.77|15404.77|15523.61|15403.61|10
1650438220000|2022-04-20 07:03:40|15524.78|15404.78|15524.7|15404.7|15525.08|15405.08|15524.64|15404.64|10
1650438230000|2022-04-20 07:03:50|15524.54|15404.54|15524.58|15404.58|15524.65|15404.65|15524.19|15404.19|10
1650438240000|2022-04-20 07:04:00|15524.74|15404.74|15525.21|15405.21|15525.21|15405.21|15524.43|15404.43|8
1650438250000|2022-04-20 07:04:10|15525.17|15405.17|15524.87|15404.87|15525.17|15405.17|15524.87|15404.87|9
1650438260000|2022-04-20 07:04:20|15524.9|15404.9|15525.2|15405.2|15525.2|15405.2|15524.87|15404.87|10
1650438270000|2022-04-20 07:04:30|15525.17|15405.17|15524.98|15404.98|15525.17|15405.17|15524.95|15404.95|8
1650438280000|2022-04-20 07:04:40|15524.89|15404.89|15522.31|15402.31|15524.89|15404.89|15522.31|15402.31|10
1650438290000|2022-04-20 07:04:50|15521.27|15401.27|15521.86|15401.86|15521.86|15401.86|15520.63|15400.63|9
1650438300000|2022-04-20 07:05:00|15521.54|15401.54|15521.85|15401.85|15522.14|15402.14|15521.54|15401.54|9
1650438310000|2022-04-20 07:05:10|15521.89|15401.89|15520.94|15400.94|15522.1|15402.1|15520.94|15400.94|8
1650438320000|2022-04-20 07:05:20|15520.91|15400.91|15524.47|15404.47|15524.47|15404.47|15520.91|15400.91|10
1650438330000|2022-04-20 07:05:30|15524.83|15404.83|15525.19|15405.19|15525.49|15405.49|15524.83|15404.83|10
1650438340000|2022-04-20 07:05:40|15525.29|15405.29|15525.12|15405.12|15525.54|15405.54|15525.12|15405.12|10
1650438350000|2022-04-20 07:05:50|15525.19|15405.19|15526.65|15406.65|15526.84|15406.84|15524.47|15404.47|10
1650438360000|2022-04-20 07:06:00|15526.92|15406.92|15528.21|15408.21|15528.33|15408.33|15526.92|15406.92|10
1650438370000|2022-04-20 07:06:10|15528.06|15408.06|15530.43|15410.43|15530.43|15410.43|15528.06|15408.06|10
1650438380000|2022-04-20 07:06:20|15530.45|15410.45|15530.54|15410.54|15530.54|15410.54|15530.05|15410.05|10
1650438390000|2022-04-20 07:06:30|15530.63|15410.63|15530.62|15410.62|15530.71|15410.71|15530.49|15410.49|9
1650438400000|2022-04-20 07:06:40|15530.82|15410.82|15531.99|15411.99|15531.99|15411.99|15530.6|15410.6|10
1650438410000|2022-04-20 07:06:50|15532.42|15412.42|15537.07|15417.07|15537.07|15417.07|15532.42|15412.42|10
1650438420000|2022-04-20 07:07:00|15537.27|15417.27|15538.18|15418.18|15538.18|15418.18|15537.27|15417.27|9
1650438430000|2022-04-20 07:07:10|15538.36|15418.36|15541.55|15421.55|15541.6|15421.6|15538.34|15418.34|10
1650438440000|2022-04-20 07:07:20|15542.38|15422.38|15543.07|15423.07|15543.31|15423.31|15542.33|15422.33|9
1650438450000|2022-04-20 07:07:30|15543.45|15423.45|15544.75|15424.75|15544.75|15424.75|15543.44|15423.44|9
1650438460000|2022-04-20 07:07:40|15544.68|15424.68|15545.47|15425.47|15545.47|15425.47|15544.68|15424.68|9
1650438470000|2022-04-20 07:07:50|15545.44|15425.44|15546.06|15426.06|15546.07|15426.07|15545.37|15425.37|10
1650438480000|2022-04-20 07:08:00|15546.39|15426.39|15548.71|15428.71|15548.71|15428.71|15546.39|15426.39|8
1650438490000|2022-04-20 07:08:10|15548.88|15428.88|15550.73|15430.73|15550.73|15430.73|15548.88|15428.88|10
1650438500000|2022-04-20 07:08:20|15551.2|15431.2|15553.88|15433.88|15553.88|15433.88|15551.2|15431.2|10
1650438510000|2022-04-20 07:08:30|15555.35|15435.35|15561.2|15441.2|15561.2|15441.2|15555.35|15435.35|10
1650438520000|2022-04-20 07:08:40|15562.19|15442.19|15567.1|15447.1|15567.1|15447.1|15562.19|15442.19|10
1650438530000|2022-04-20 07:08:50|15566.81|15446.81|15574.77|15454.77|15574.94|15454.94|15566.81|15446.81|10
1650438540000|2022-04-20 07:09:00|15575.6|15455.6|15580.07|15460.07|15581.02|15461.02|15575.6|15455.6|10
1650438550000|2022-04-20 07:09:10|15581.22|15461.22|15579.6|15459.6|15582.83|15462.83|15578.33|15458.33|10
1650438560000|2022-04-20 07:09:20|15577.79|15457.79|15568.01|15448.01|15577.79|15457.79|15567.68|15447.68|10
1650438570000|2022-04-20 07:09:30|15569.5|15449.5|15573.11|15453.11|15573.25|15453.25|15568.12|15448.12|10
1650438580000|2022-04-20 07:09:40|15572.48|15452.48|15574.68|15454.68|15575|15455|15572.44|15452.44|10
1650438590000|2022-04-20 07:09:50|15575.49|15455.49|15577.73|15457.73|15578.52|15458.52|15575.18|15455.18|10
1650438600000|2022-04-20 07:10:00|15578.07|15458.07|15574.79|15454.79|15578.07|15458.07|15574.79|15454.79|10
1650438610000|2022-04-20 07:10:10|15574.44|15454.44|15572.52|15452.52|15574.85|15454.85|15572.52|15452.52|10
1650438620000|2022-04-20 07:10:20|15572.65|15452.65|15571.82|15451.82|15572.67|15452.67|15571.52|15451.52|9
1650438630000|2022-04-20 07:10:30|15571.97|15451.97|15570.05|15450.05|15571.97|15451.97|15569.87|15449.87|10
1650438640000|2022-04-20 07:10:40|15569.79|15449.79|15568.06|15448.06|15569.79|15449.79|15568.06|15448.06|10
1650438650000|2022-04-20 07:10:50|15567.71|15447.71|15566.95|15446.95|15567.71|15447.71|15566.9|15446.9|10
1650438660000|2022-04-20 07:11:00|15566.96|15446.96|15567.09|15447.09|15567.28|15447.28|15566.75|15446.75|10
1650438670000|2022-04-20 07:11:10|15566.89|15446.89|15568.76|15448.76|15568.76|15448.76|15566.89|15446.89|9
1650438680000|2022-04-20 07:11:20|15568.43|15448.43|15570.22|15450.22|15570.22|15450.22|15568.43|15448.43|10
1650438690000|2022-04-20 07:11:30|15570.33|15450.33|15571.52|15451.52|15571.52|15451.52|15570.33|15450.33|10
1650438700000|2022-04-20 07:11:40|15571.08|15451.08|15571.83|15451.83|15571.93|15451.93|15571.02|15451.02|10
1650438710000|2022-04-20 07:11:50|15571.72|15451.72|15572.36|15452.36|15572.36|15452.36|15571.7|15451.7|9
1650438720000|2022-04-20 07:12:00|15572.29|15452.29|15570.24|15450.24|15572.36|15452.36|15570.24|15450.24|10
1650438730000|2022-04-20 07:12:10|15570.64|15450.64|15569.6|15449.6|15570.64|15450.64|15569.46|15449.46|9
1650438740000|2022-04-20 07:12:20|15569.39|15449.39|15567.23|15447.23|15569.39|15449.39|15567.23|15447.23|10
1650438750000|2022-04-20 07:12:30|15567.11|15447.11|15566.28|15446.28|15567.11|15447.11|15566.28|15446.28|10
1650438760000|2022-04-20 07:12:40|15566.22|15446.22|15565.77|15445.77|15566.22|15446.22|15565.4|15445.4|10
1650438770000|2022-04-20 07:12:50|15565.75|15445.75|15560.46|15440.46|15565.75|15445.75|15560.46|15440.46|10
1650438780000|2022-04-20 07:13:00|15560.14|15440.14|15557.5|15437.5|15560.14|15440.14|15557.5|15437.5|10
1650438790000|2022-04-20 07:13:10|15557.38|15437.38|15557.32|15437.32|15557.76|15437.76|15554.12|15434.12|9
1650438800000|2022-04-20 07:13:20|15557.35|15437.35|15554.97|15434.97|15557.35|15437.35|15554.97|15434.97|10
1650438810000|2022-04-20 07:13:30|15554.95|15434.95|15552.35|15432.35|15555.16|15435.16|15552.35|15432.35|10
1650438820000|2022-04-20 07:13:40|15551.87|15431.87|15549.72|15429.72|15551.87|15431.87|15549.72|15429.72|10
1650438830000|2022-04-20 07:13:50|15549.62|15429.62|15547.97|15427.97|15549.65|15429.65|15547.97|15427.97|10
1650438840000|2022-04-20 07:14:00|15547.74|15427.74|15544.35|15424.35|15548.01|15428.01|15544.35|15424.35|10
1650438850000|2022-04-20 07:14:10|15544.32|15424.32|15542.98|15422.98|15544.32|15424.32|15542.98|15422.98|10
1650438860000|2022-04-20 07:14:20|15542.76|15422.76|15542.57|15422.57|15542.93|15422.93|15542.39|15422.39|10
1650438870000|2022-04-20 07:14:30|15542.86|15422.86|15541.69|15421.69|15542.91|15422.91|15541.69|15421.69|9
1650438880000|2022-04-20 07:14:40|15541.59|15421.59|15541.41|15421.41|15541.71|15421.71|15541.29|15421.29|10
1650438890000|2022-04-20 07:14:50|15541.5|15421.5|15542.25|15422.25|15542.25|15422.25|15541.25|15421.25|10
1650438900000|2022-04-20 07:15:00|15542.5|15422.5|15544.08|15424.08|15544.15|15424.15|15542.5|15422.5|10
1650438910000|2022-04-20 07:15:10|15544.35|15424.35|15543.95|15423.95|15544.35|15424.35|15543.95|15423.95|7
1650438920000|2022-04-20 07:15:20|15543.84|15423.84|15543.03|15423.03|15543.84|15423.84|15543.03|15423.03|10
1650438930000|2022-04-20 07:15:30|15542.34|15422.34|15540.37|15420.37|15542.5|15422.5|15540.37|15420.37|9
1650438940000|2022-04-20 07:15:40|15540.23|15420.23|15540.81|15420.81|15540.81|15420.81|15540.23|15420.23|10
1650438950000|2022-04-20 07:15:50|15540.71|15420.71|15541.03|15421.03|15541.03|15421.03|15540.56|15420.56|10
1650438960000|2022-04-20 07:16:00|15541.14|15421.14|15540.6|15420.6|15541.43|15421.43|15540.54|15420.54|10
1650438970000|2022-04-20 07:16:10|15540.23|15420.23|15539.23|15419.23|15540.24|15420.24|15539.23|15419.23|10
1650438980000|2022-04-20 07:16:20|15539.4|15419.4|15539.15|15419.15|15540.18|15420.18|15539.05|15419.05|9
1650438990000|2022-04-20 07:16:30|15538.95|15418.95|15538.67|15418.67|15539.46|15419.46|15538.67|15418.67|10
1650439000000|2022-04-20 07:16:40|15538.8|15418.8|15535.35|15415.35|15538.8|15418.8|15535.35|15415.35|10
1650439010000|2022-04-20 07:16:50|15534.69|15414.69|15529.84|15409.84|15534.69|15414.69|15529.84|15409.84|10
1650439020000|2022-04-20 07:17:00|15529.18|15409.18|15529.14|15409.14|15529.38|15409.38|15528.97|15408.97|10
1650439030000|2022-04-20 07:17:10|15529.1|15409.1|15527.7|15407.7|15529.38|15409.38|15527.7|15407.7|10
1650439040000|2022-04-20 07:17:20|15527.57|15407.57|15524.98|15404.98|15527.61|15407.61|15524.98|15404.98|10
1650439050000|2022-04-20 07:17:30|15524.87|15404.87|15523.31|15403.31|15524.87|15404.87|15523.31|15403.31|10
1650439060000|2022-04-20 07:17:40|15521.9|15401.9|15522.43|15402.43|15522.68|15402.68|15521.72|15401.72|9
1650439070000|2022-04-20 07:17:50|15522.34|15402.34|15521.68|15401.68|15522.35|15402.35|15521.68|15401.68|10
1650439080000|2022-04-20 07:18:00|15521.3|15401.3|15523.04|15403.04|15523.04|15403.04|15521.3|15401.3|10
1650439090000|2022-04-20 07:18:10|15523.13|15403.13|15528.14|15408.14|15528.14|15408.14|15523.13|15403.13|10
1650439100000|2022-04-20 07:18:20|15528.78|15408.78|15528.92|15408.92|15529.63|15409.63|15528.78|15408.78|10
1650439110000|2022-04-20 07:18:30|15528.19|15408.19|15525.5|15405.5|15528.2|15408.2|15525.5|15405.5|10
1650439120000|2022-04-20 07:18:40|15525.29|15405.29|15525.39|15405.39|15525.61|15405.61|15525.23|15405.23|10
1650439130000|2022-04-20 07:18:50|15525.19|15405.19|15523.4|15403.4|15525.19|15405.19|15523.4|15403.4|10
1650439140000|2022-04-20 07:19:00|15523.23|15403.23|15521.23|15401.23|15523.23|15403.23|15521.23|15401.23|10
1650439150000|2022-04-20 07:19:10|15520.92|15400.92|15518.11|15398.11|15520.92|15400.92|15518.11|15398.11|10
1650439160000|2022-04-20 07:19:20|15517.66|15397.66|15514.41|15394.41|15517.66|15397.66|15514.2|15394.2|10
1650439170000|2022-04-20 07:19:30|15514.03|15394.03|15512.28|15392.28|15514.37|15394.37|15512.28|15392.28|10
1650439180000|2022-04-20 07:19:40|15511.81|15391.81|15507.32|15387.32|15511.81|15391.81|15507.32|15387.32|10
1650439190000|2022-04-20 07:19:50|15506.88|15386.88|15504.81|15384.81|15506.88|15386.88|15504.81|15384.81|8
1650439200000|2022-04-20 07:20:00|15505.33|15385.33|15504.37|15384.37|15506.1|15386.1|15504.33|15384.33|10
1650439210000|2022-04-20 07:20:10|15505.52|15385.52|15503.65|15383.65|15505.52|15385.52|15503.16|15383.16|9
1650439220000|2022-04-20 07:20:20|15503.83|15383.83|15504.11|15384.11|15505.56|15385.56|15503.79|15383.79|10
1650439230000|2022-04-20 07:20:30|15503.97|15383.97|15503.4|15383.4|15504.88|15384.88|15503.33|15383.33|10
1650439240000|2022-04-20 07:20:40|15502.72|15382.72|15506.14|15386.14|15506.31|15386.31|15502.72|15382.72|10
1650439250000|2022-04-20 07:20:50|15507.19|15387.19|15509.33|15389.33|15509.33|15389.33|15507.07|15387.07|10
1650439260000|2022-04-20 07:21:00|15508.74|15388.74|15507.62|15387.62|15508.85|15388.85|15507.62|15387.62|10
1650439270000|2022-04-20 07:21:10|15507.66|15387.66|15509.5|15389.5|15509.52|15389.52|15507.66|15387.66|10
1650439280000|2022-04-20 07:21:20|15508.74|15388.74|15508.42|15388.42|15508.99|15388.99|15508.14|15388.14|10
1650439290000|2022-04-20 07:21:30|15508.54|15388.54|15509.13|15389.13|15509.29|15389.29|15508.53|15388.53|10
1650439300000|2022-04-20 07:21:40|15509.28|15389.28|15508.39|15388.39|15509.28|15389.28|15507.66|15387.66|9
1650439310000|2022-04-20 07:21:50|15508.26|15388.26|15506.37|15386.37|15508.26|15388.26|15506.37|15386.37|9
1650439320000|2022-04-20 07:22:00|15507.57|15387.57|15505.86|15385.86|15507.57|15387.57|15505.55|15385.55|9
1650439330000|2022-04-20 07:22:10|15505.87|15385.87|15505.93|15385.93|15506.07|15386.07|15505.47|15385.47|9
1650439340000|2022-04-20 07:22:20|15505.81|15385.81|15506.16|15386.16|15506.25|15386.25|15505.25|15385.25|10
1650439350000|2022-04-20 07:22:30|15506.06|15386.06|15505.32|15385.32|15506.06|15386.06|15505.32|15385.32|10
1650439360000|2022-04-20 07:22:40|15505.7|15385.7|15505.3|15385.3|15505.74|15385.74|15505.18|15385.18|10
1650439370000|2022-04-20 07:22:50|15505.59|15385.59|15504.29|15384.29|15505.95|15385.95|15504.23|15384.23|10
1650439380000|2022-04-20 07:23:00|15505.01|15385.01|15504.12|15384.12|15505.01|15385.01|15504.12|15384.12|8
1650439390000|2022-04-20 07:23:10|15504.03|15384.03|15503.22|15383.22|15504.13|15384.13|15503.22|15383.22|8
1650439400000|2022-04-20 07:23:20|15503.44|15383.44|15503.78|15383.78|15504.27|15384.27|15503.44|15383.44|10
1650439410000|2022-04-20 07:23:30|15504.11|15384.11|15503.84|15383.84|15504.11|15384.11|15503.77|15383.77|10
1650439420000|2022-04-20 07:23:40|15503.69|15383.69|15502.85|15382.85|15504.37|15384.37|15502.85|15382.85|10
1650439430000|2022-04-20 07:23:50|15502.23|15382.23|15501.37|15381.37|15502.31|15382.31|15501.33|15381.33|10
1650439440000|2022-04-20 07:24:00|15501.41|15381.41|15499.48|15379.48|15501.41|15381.41|15499.48|15379.48|10
1650439450000|2022-04-20 07:24:10|15499.34|15379.34|15496.51|15376.51|15499.34|15379.34|15496.51|15376.51|10
1650439460000|2022-04-20 07:24:20|15496.23|15376.23|15496.35|15376.35|15496.76|15376.76|15496.03|15376.03|10
1650439470000|2022-04-20 07:24:30|15496.42|15376.42|15497.33|15377.33|15497.33|15377.33|15496.38|15376.38|10
1650439480000|2022-04-20 07:24:40|15497.66|15377.66|15495.92|15375.92|15497.78|15377.78|15495.92|15375.92|10
1650439490000|2022-04-20 07:24:50|15496.09|15376.09|15497.27|15377.27|15497.49|15377.49|15496.09|15376.09|9
1650439500000|2022-04-20 07:25:00|15497.17|15377.17|15497.08|15377.08|15497.36|15377.36|15497.08|15377.08|8
1650439510000|2022-04-20 07:25:10|15496.89|15376.89|15496.09|15376.09|15496.89|15376.89|15495.79|15375.79|10
1650439520000|2022-04-20 07:25:20|15496.08|15376.08|15496.15|15376.15|15496.86|15376.86|15496.08|15376.08|9
1650439530000|2022-04-20 07:25:30|15496.56|15376.56|15496.21|15376.21|15496.74|15376.74|15496.13|15376.13|10
1650439540000|2022-04-20 07:25:40|15496.04|15376.04|15495.91|15375.91|15496.33|15376.33|15495.49|15375.49|10
1650439550000|2022-04-20 07:25:50|15495.9|15375.9|15494.67|15374.67|15495.9|15375.9|15494.67|15374.67|8
1650439560000|2022-04-20 07:26:00|15494.78|15374.78|15494.27|15374.27|15494.78|15374.78|15494.27|15374.27|10
1650439570000|2022-04-20 07:26:10|15495.44|15375.44|15495.86|15375.86|15495.89|15375.89|15495.44|15375.44|10
1650439580000|2022-04-20 07:26:20|15495.85|15375.85|15494.94|15374.94|15495.85|15375.85|15494.94|15374.94|10
1650439590000|2022-04-20 07:26:30|15494.69|15374.69|15491.63|15371.63|15494.69|15374.69|15491.63|15371.63|10
1650439600000|2022-04-20 07:26:40|15490.4|15370.4|15489.41|15369.41|15490.4|15370.4|15489.33|15369.33|9
1650439610000|2022-04-20 07:26:50|15489.43|15369.43|15488.02|15368.02|15489.51|15369.51|15487.99|15367.99|9
1650439620000|2022-04-20 07:27:00|15487.48|15367.48|15486.76|15366.76|15487.48|15367.48|15486.74|15366.74|9
1650439630000|2022-04-20 07:27:10|15486.95|15366.95|15486.97|15366.97|15487.71|15367.71|15486.95|15366.95|10
1650439640000|2022-04-20 07:27:20|15485.9|15365.9|15480.82|15360.82|15485.9|15365.9|15480.82|15360.82|9
1650439650000|2022-04-20 07:27:30|15480.56|15360.56|15474.24|15354.24|15480.56|15360.56|15474.24|15354.24|10
1650439660000|2022-04-20 07:27:40|15473.78|15353.78|15473.13|15353.13|15473.78|15353.78|15472.83|15352.83|10
1650439670000|2022-04-20 07:27:50|15472.93|15352.93|15468.62|15348.62|15472.93|15352.93|15468.42|15348.42|10
1650439680000|2022-04-20 07:28:00|15468.18|15348.18|15467.01|15347.01|15468.18|15348.18|15467.01|15347.01|10
1650439690000|2022-04-20 07:28:10|15466.79|15346.79|15469.4|15349.4|15469.4|15349.4|15466.79|15346.79|9
1650439700000|2022-04-20 07:28:20|15470.22|15350.22|15473.48|15353.48|15473.79|15353.79|15470.22|15350.22|10
1650439710000|2022-04-20 07:28:30|15474.18|15354.18|15475.95|15355.95|15475.95|15355.95|15474.18|15354.18|9
1650439720000|2022-04-20 07:28:40|15475.75|15355.75|15473.72|15353.72|15475.75|15355.75|15473.67|15353.67|10
1650439730000|2022-04-20 07:28:50|15473.38|15353.38|15473.48|15353.48|15473.51|15353.51|15473.12|15353.12|10
1650439740000|2022-04-20 07:29:00|15473.85|15353.85|15473.41|15353.41|15473.85|15353.85|15473.03|15353.03|10
1650439750000|2022-04-20 07:29:10|15473.42|15353.42|15473.71|15353.71|15473.71|15353.71|15472.99|15352.99|10
1650439760000|2022-04-20 07:29:20|15473.65|15353.65|15474.04|15354.04|15474.32|15354.32|15473.65|15353.65|10
1650439770000|2022-04-20 07:29:30|15473.94|15353.94|15472.87|15352.87|15474.17|15354.17|15472.87|15352.87|10
1650439780000|2022-04-20 07:29:40|15472.4|15352.4|15472.03|15352.03|15472.46|15352.46|15471.91|15351.91|10
1650439790000|2022-04-20 07:29:50|15471.92|15351.92|15471.7|15351.7|15471.97|15351.97|15471.57|15351.57|9
1650439800000|2022-04-20 07:30:00|15471.65|15351.65|15471.81|15351.81|15471.94|15351.94|15471.6|15351.6|10
1650439810000|2022-04-20 07:30:10|15471.31|15351.31|15469.71|15349.71|15471.31|15351.31|15469.71|15349.71|9
1650439820000|2022-04-20 07:30:20|15469.86|15349.86|15471.1|15351.1|15471.15|15351.15|15469.86|15349.86|9
1650439830000|2022-04-20 07:30:30|15471.18|15351.18|15472.56|15352.56|15472.56|15352.56|15471.18|15351.18|10
1650439840000|2022-04-20 07:30:40|15473|15353|15475.57|15355.57|15475.82|15355.82|15473|15353|10
1650439850000|2022-04-20 07:30:50|15475.64|15355.64|15479.21|15359.21|15479.21|15359.21|15475.64|15355.64|10
1650439860000|2022-04-20 07:31:00|15479.33|15359.33|15480.7|15360.7|15480.7|15360.7|15478.99|15358.99|10
1650439870000|2022-04-20 07:31:10|15481.78|15361.78|15482.11|15362.11|15482.78|15362.78|15481.78|15361.78|9
1650439880000|2022-04-20 07:31:20|15482.22|15362.22|15481.06|15361.06|15482.22|15362.22|15481.06|15361.06|10
1650439890000|2022-04-20 07:31:30|15481.05|15361.05|15482.84|15362.84|15482.84|15362.84|15481.05|15361.05|10
1650439900000|2022-04-20 07:31:40|15483.04|15363.04|15483.05|15363.05|15483.34|15363.34|15482.76|15362.76|10
1650439910000|2022-04-20 07:31:50|15483.07|15363.07|15482.15|15362.15|15483.23|15363.23|15482.03|15362.03|10
1650439920000|2022-04-20 07:32:00|15482.25|15362.25|15481.77|15361.77|15482.25|15362.25|15480.96|15360.96|9
1650439930000|2022-04-20 07:32:10|15481.56|15361.56|15480.04|15360.04|15481.86|15361.86|15480.04|15360.04|10
1650439940000|2022-04-20 07:32:20|15480.06|15360.06|15479.18|15359.18|15480.33|15360.33|15479.18|15359.18|9
1650439950000|2022-04-20 07:32:30|15479.38|15359.38|15479.61|15359.61|15479.79|15359.79|15479.38|15359.38|7
1650439960000|2022-04-20 07:32:40|15479.52|15359.52|15480.33|15360.33|15480.37|15360.37|15479.52|15359.52|7
1650439970000|2022-04-20 07:32:50|15480.53|15360.53|15481.36|15361.36|15481.42|15361.42|15480.53|15360.53|9
1650439980000|2022-04-20 07:33:00|15481.35|15361.35|15480.01|15360.01|15481.48|15361.48|15480.01|15360.01|9
1650439990000|2022-04-20 07:33:10|15479.88|15359.88|15480.57|15360.57|15480.57|15360.57|15479.88|15359.88|9
1650440000000|2022-04-20 07:33:20|15480.53|15360.53|15481.8|15361.8|15481.8|15361.8|15480.53|15360.53|10
1650440010000|2022-04-20 07:33:30|15481.87|15361.87|15482.89|15362.89|15482.89|15362.89|15481.87|15361.87|10
1650440020000|2022-04-20 07:33:40|15482.85|15362.85|15482.53|15362.53|15482.85|15362.85|15482.53|15362.53|9
1650440030000|2022-04-20 07:33:50|15482.62|15362.62|15483.09|15363.09|15483.09|15363.09|15482.62|15362.62|9
1650440040000|2022-04-20 07:34:00|15483.19|15363.19|15483.87|15363.87|15484.18|15364.18|15483.19|15363.19|10
1650440050000|2022-04-20 07:34:10|15483.86|15363.86|15484.44|15364.44|15484.46|15364.46|15483.52|15363.52|10
1650440060000|2022-04-20 07:34:20|15484.53|15364.53|15486.35|15366.35|15486.35|15366.35|15484.53|15364.53|8
1650440070000|2022-04-20 07:34:30|15487.09|15367.09|15487.8|15367.8|15488|15368|15487.03|15367.03|10
1650440080000|2022-04-20 07:34:40|15487.86|15367.86|15488.27|15368.27|15488.27|15368.27|15487.51|15367.51|10
1650440090000|2022-04-20 07:34:50|15488.48|15368.48|15489.13|15369.13|15489.13|15369.13|15488.48|15368.48|10
1650440100000|2022-04-20 07:35:00|15489.36|15369.36|15488.46|15368.46|15489.75|15369.75|15488.46|15368.46|10
1650440110000|2022-04-20 07:35:10|15488.28|15368.28|15487.32|15367.32|15488.28|15368.28|15487.21|15367.21|8
1650440120000|2022-04-20 07:35:20|15487.29|15367.29|15486.22|15366.22|15487.29|15367.29|15486.04|15366.04|9
1650440130000|2022-04-20 07:35:30|15486.28|15366.28|15485.89|15365.89|15486.28|15366.28|15485.86|15365.86|10
1650440140000|2022-04-20 07:35:40|15485.22|15365.22|15483.19|15363.19|15485.23|15365.23|15483.19|15363.19|8
1650440150000|2022-04-20 07:35:50|15482.86|15362.86|15482.68|15362.68|15482.9|15362.9|15482.65|15362.65|8
1650440160000|2022-04-20 07:36:00|15482.56|15362.56|15481.72|15361.72|15482.56|15362.56|15481.72|15361.72|7
1650440170000|2022-04-20 07:36:10|15481.61|15361.61|15480.35|15360.35|15481.66|15361.66|15480.35|15360.35|9
1650440180000|2022-04-20 07:36:20|15480.44|15360.44|15479.04|15359.04|15480.57|15360.57|15479.04|15359.04|9
1650440190000|2022-04-20 07:36:30|15478.84|15358.84|15479.02|15359.02|15479.57|15359.57|15478.84|15358.84|9
1650440200000|2022-04-20 07:36:40|15479.12|15359.12|15479.32|15359.32|15479.37|15359.37|15478.73|15358.73|10
1650440210000|2022-04-20 07:36:50|15479.19|15359.19|15479.87|15359.87|15479.87|15359.87|15479.19|15359.19|7
1650440220000|2022-04-20 07:37:00|15479.89|15359.89|15480.12|15360.12|15480.23|15360.23|15479.87|15359.87|8
1650440230000|2022-04-20 07:37:10|15480.17|15360.17|15480.84|15360.84|15480.98|15360.98|15480.17|15360.17|9
1650440240000|2022-04-20 07:37:20|15480.52|15360.52|15480.32|15360.32|15480.79|15360.79|15480.32|15360.32|10
1650440250000|2022-04-20 07:37:30|15480.34|15360.34|15480.95|15360.95|15480.95|15360.95|15480.13|15360.13|9
1650440260000|2022-04-20 07:37:40|15480.69|15360.69|15480.79|15360.79|15480.93|15360.93|15480.67|15360.67|9
1650440270000|2022-04-20 07:37:50|15480.88|15360.88|15480.84|15360.84|15480.99|15360.99|15480.61|15360.61|10
1650440280000|2022-04-20 07:38:00|15480.53|15360.53|15480.62|15360.62|15481.19|15361.19|15480.46|15360.46|10
1650440290000|2022-04-20 07:38:10|15480.73|15360.73|15481.47|15361.47|15481.47|15361.47|15480.73|15360.73|8
1650440300000|2022-04-20 07:38:20|15481.48|15361.48|15481.5|15361.5|15481.8|15361.8|15481.3|15361.3|8
1650440310000|2022-04-20 07:38:30|15481.62|15361.62|15480.55|15360.55|15481.62|15361.62|15480.55|15360.55|9
1650440320000|2022-04-20 07:38:40|15480.57|15360.57|15480.44|15360.44|15480.57|15360.57|15479.34|15359.34|9
1650440330000|2022-04-20 07:38:50|15480.35|15360.35|15480.8|15360.8|15480.8|15360.8|15480.35|15360.35|8
1650440340000|2022-04-20 07:39:00|15480.62|15360.62|15480.27|15360.27|15480.87|15360.87|15479.83|15359.83|9
1650440350000|2022-04-20 07:39:10|15480.15|15360.15|15478.58|15358.58|15480.15|15360.15|15478.58|15358.58|9
1650440360000|2022-04-20 07:39:20|15478.6|15358.6|15478.53|15358.53|15478.65|15358.65|15478.25|15358.25|10
1650440370000|2022-04-20 07:39:30|15478.55|15358.55|15476.04|15356.04|15479.14|15359.14|15476.04|15356.04|10
1650440380000|2022-04-20 07:39:40|15475.8|15355.8|15473.76|15353.76|15475.8|15355.8|15473.76|15353.76|10
1650440390000|2022-04-20 07:39:50|15473.71|15353.71|15474.2|15354.2|15474.2|15354.2|15473.39|15353.39|10
1650440400000|2022-04-20 07:40:00|15474.01|15354.01|15473.35|15353.35|15474.1|15354.1|15473.35|15353.35|9
1650440410000|2022-04-20 07:40:10|15473.24|15353.24|15472.23|15352.23|15473.24|15353.24|15472.23|15352.23|9
1650440420000|2022-04-20 07:40:20|15472.37|15352.37|15472.73|15352.73|15472.95|15352.95|15472.37|15352.37|10
1650440430000|2022-04-20 07:40:30|15472.4|15352.4|15473.49|15353.49|15473.49|15353.49|15472.29|15352.29|10
1650440440000|2022-04-20 07:40:40|15473.63|15353.63|15474.59|15354.59|15474.59|15354.59|15473.55|15353.55|10
1650440450000|2022-04-20 07:40:50|15474.75|15354.75|15476.24|15356.24|15476.37|15356.37|15474.75|15354.75|10
1650440460000|2022-04-20 07:41:00|15476.5|15356.5|15477.07|15357.07|15477.07|15357.07|15476.5|15356.5|10
1650440470000|2022-04-20 07:41:10|15477.12|15357.12|15478.45|15358.45|15478.45|15358.45|15477.06|15357.06|10
1650440480000|2022-04-20 07:41:20|15478.37|15358.37|15479.51|15359.51|15479.51|15359.51|15478.37|15358.37|10
1650440490000|2022-04-20 07:41:30|15479.41|15359.41|15478.35|15358.35|15479.41|15359.41|15478.31|15358.31|10
1650440500000|2022-04-20 07:41:40|15477.78|15357.78|15476.93|15356.93|15477.82|15357.82|15476.93|15356.93|10
1650440510000|2022-04-20 07:41:50|15477.1|15357.1|15478.39|15358.39|15478.4|15358.4|15476.99|15356.99|10
1650440520000|2022-04-20 07:42:00|15478.94|15358.94|15480.16|15360.16|15480.62|15360.62|15478.94|15358.94|10
1650440530000|2022-04-20 07:42:10|15480.17|15360.17|15480.02|15360.02|15480.56|15360.56|15480.02|15360.02|10
1650440540000|2022-04-20 07:42:20|15479.98|15359.98|15480.06|15360.06|15480.06|15360.06|15479.36|15359.36|8
1650440550000|2022-04-20 07:42:30|15480.13|15360.13|15480.82|15360.82|15480.86|15360.86|15480.01|15360.01|9
1650440560000|2022-04-20 07:42:40|15481.06|15361.06|15481.59|15361.59|15481.6|15361.6|15481.06|15361.06|10
1650440570000|2022-04-20 07:42:50|15482.24|15362.24|15482.99|15362.99|15482.99|15362.99|15481.31|15361.31|10
1650440580000|2022-04-20 07:43:00|15483|15363|15483.48|15363.48|15483.48|15363.48|15482.91|15362.91|10
1650440590000|2022-04-20 07:43:10|15483.49|15363.49|15483.94|15363.94|15483.94|15363.94|15483.36|15363.36|9
1650440600000|2022-04-20 07:43:20|15483.9|15363.9|15483.96|15363.96|15484.31|15364.31|15483.88|15363.88|10
1650440610000|2022-04-20 07:43:30|15483.92|15363.92|15483.98|15363.98|15484.11|15364.11|15483.49|15363.49|10
1650440620000|2022-04-20 07:43:40|15483.84|15363.84|15483.73|15363.73|15483.89|15363.89|15483.45|15363.45|9
1650440630000|2022-04-20 07:43:50|15483.66|15363.66|15484.43|15364.43|15484.55|15364.55|15483.66|15363.66|10
1650440640000|2022-04-20 07:44:00|15484.27|15364.27|15484.38|15364.38|15484.49|15364.49|15484.23|15364.23|10
1650440650000|2022-04-20 07:44:10|15484.33|15364.33|15480.43|15360.43|15484.33|15364.33|15480.43|15360.43|10
1650440660000|2022-04-20 07:44:20|15480.4|15360.4|15478.93|15358.93|15480.4|15360.4|15478.93|15358.93|10
1650440670000|2022-04-20 07:44:30|15478.99|15358.99|15479.1|15359.1|15479.25|15359.25|15478.85|15358.85|9
1650440680000|2022-04-20 07:44:40|15478.55|15358.55|15474.74|15354.74|15478.55|15358.55|15474.61|15354.61|10
1650440690000|2022-04-20 07:44:50|15475.32|15355.32|15472.35|15352.35|15475.32|15355.32|15472.35|15352.35|10
1650440700000|2022-04-20 07:45:00|15472.5|15352.5|15474.18|15354.18|15474.25|15354.25|15472.26|15352.26|10
1650440710000|2022-04-20 07:45:10|15474.4|15354.4|15475.38|15355.38|15476|15356|15474.4|15354.4|10
1650440720000|2022-04-20 07:45:20|15475.19|15355.19|15476.14|15356.14|15476.26|15356.26|15475.19|15355.19|10
1650440730000|2022-04-20 07:45:30|15476.11|15356.11|15475.47|15355.47|15476.5|15356.5|15475.39|15355.39|10
1650440740000|2022-04-20 07:45:40|15475.29|15355.29|15474.03|15354.03|15475.29|15355.29|15473.91|15353.91|10
1650440750000|2022-04-20 07:45:50|15474.16|15354.16|15473.53|15353.53|15474.24|15354.24|15473.53|15353.53|10
1650440760000|2022-04-20 07:46:00|15472.49|15352.49|15467.85|15347.85|15472.49|15352.49|15467.34|15347.34|10
1650440770000|2022-04-20 07:46:10|15467.04|15347.04|15463.35|15343.35|15467.04|15347.04|15463.35|15343.35|10
1650440780000|2022-04-20 07:46:20|15462.78|15342.78|15461.4|15341.4|15462.83|15342.83|15461.25|15341.25|10
1650440790000|2022-04-20 07:46:30|15461.01|15341.01|15459.85|15339.85|15461.01|15341.01|15459.85|15339.85|10
1650440800000|2022-04-20 07:46:40|15459.82|15339.82|15455.59|15335.59|15459.82|15339.82|15455.23|15335.23|10
1650440810000|2022-04-20 07:46:50|15455.45|15335.45|15455.23|15335.23|15456.32|15336.32|15455.17|15335.17|10
1650440820000|2022-04-20 07:47:00|15455.83|15335.83|15458.2|15338.2|15458.71|15338.71|15455.26|15335.26|10
1650440830000|2022-04-20 07:47:10|15459.26|15339.26|15462.21|15342.21|15462.21|15342.21|15459|15339|10
1650440840000|2022-04-20 07:47:20|15462.92|15342.92|15467.37|15347.37|15467.37|15347.37|15462.92|15342.92|10
1650440850000|2022-04-20 07:47:30|15467.54|15347.54|15469.8|15349.8|15470.29|15350.29|15467.54|15347.54|10
1650440860000|2022-04-20 07:47:40|15471.16|15351.16|15473.88|15353.88|15473.88|15353.88|15470.62|15350.62|10
1650440870000|2022-04-20 07:47:50|15473.54|15353.54|15474.33|15354.33|15474.72|15354.72|15473.43|15353.43|10
1650440880000|2022-04-20 07:48:00|15474.25|15354.25|15475.71|15355.71|15475.71|15355.71|15473.92|15353.92|10
1650440890000|2022-04-20 07:48:10|15475.74|15355.74|15475.61|15355.61|15475.74|15355.74|15475.02|15355.02|10
1650440900000|2022-04-20 07:48:20|15475.52|15355.52|15475.86|15355.86|15475.93|15355.93|15475.52|15355.52|7
1650440910000|2022-04-20 07:48:30|15475.82|15355.82|15475.65|15355.65|15476.13|15356.13|15475.42|15355.42|10
1650440920000|2022-04-20 07:48:40|15475.29|15355.29|15475.46|15355.46|15475.46|15355.46|15474.73|15354.73|9
1650440930000|2022-04-20 07:48:50|15475.32|15355.32|15474.84|15354.84|15475.65|15355.65|15474.84|15354.84|10
1650440940000|2022-04-20 07:49:00|15474.86|15354.86|15474.99|15354.99|15474.99|15354.99|15474.64|15354.64|10
1650440950000|2022-04-20 07:49:10|15474.6|15354.6|15477.15|15357.15|15477.15|15357.15|15474.6|15354.6|9
1650440960000|2022-04-20 07:49:20|15476.89|15356.89|15478.93|15358.93|15478.93|15358.93|15476.89|15356.89|10
1650440970000|2022-04-20 07:49:30|15478.77|15358.77|15478.6|15358.6|15479.16|15359.16|15478.43|15358.43|10
1650440980000|2022-04-20 07:49:40|15478.4|15358.4|15479.14|15359.14|15479.3|15359.3|15478.4|15358.4|9
1650440990000|2022-04-20 07:49:50|15478.9|15358.9|15479.6|15359.6|15480.05|15360.05|15478.78|15358.78|10
1650441000000|2022-04-20 07:50:00|15479.61|15359.61|15479.9|15359.9|15479.97|15359.97|15479.41|15359.41|9
1650441010000|2022-04-20 07:50:10|15479.84|15359.84|15480.32|15360.32|15480.33|15360.33|15479.36|15359.36|10
1650441020000|2022-04-20 07:50:20|15480.42|15360.42|15481.41|15361.41|15481.41|15361.41|15480.3|15360.3|10
1650441030000|2022-04-20 07:50:30|15481.77|15361.77|15482.02|15362.02|15482.2|15362.2|15481.65|15361.65|9
1650441040000|2022-04-20 07:50:40|15482.05|15362.05|15480.99|15360.99|15482.65|15362.65|15480.99|15360.99|10
1650441050000|2022-04-20 07:50:50|15480.54|15360.54|15479.95|15359.95|15480.54|15360.54|15479.95|15359.95|9
1650441060000|2022-04-20 07:51:00|15479.61|15359.61|15481.02|15361.02|15481.26|15361.26|15479.37|15359.37|10
1650441070000|2022-04-20 07:51:10|15481.4|15361.4|15481.93|15361.93|15482.11|15362.11|15481.4|15361.4|9
1650441080000|2022-04-20 07:51:20|15481.89|15361.89|15482.12|15362.12|15482.12|15362.12|15481.74|15361.74|8
1650441090000|2022-04-20 07:51:30|15482.15|15362.15|15482.64|15362.64|15482.74|15362.74|15482.03|15362.03|10
1650441100000|2022-04-20 07:51:40|15482.56|15362.56|15482.2|15362.2|15482.62|15362.62|15482.1|15362.1|10
1650441110000|2022-04-20 07:51:50|15482.38|15362.38|15483.06|15363.06|15483.21|15363.21|15482.38|15362.38|9
1650441120000|2022-04-20 07:52:00|15483.13|15363.13|15483.93|15363.93|15483.93|15363.93|15483.13|15363.13|10
1650441130000|2022-04-20 07:52:10|15483.47|15363.47|15483.98|15363.98|15484.14|15364.14|15483.43|15363.43|10
1650441140000|2022-04-20 07:52:20|15483.93|15363.93|15484.2|15364.2|15484.26|15364.26|15483.82|15363.82|10
1650441150000|2022-04-20 07:52:30|15484.18|15364.18|15483.81|15363.81|15484.18|15364.18|15483.52|15363.52|10
1650441160000|2022-04-20 07:52:40|15483.68|15363.68|15483.24|15363.24|15483.68|15363.68|15482.69|15362.69|10
1650441170000|2022-04-20 07:52:50|15483.19|15363.19|15483.14|15363.14|15483.19|15363.19|15482.96|15362.96|8
1650441180000|2022-04-20 07:53:00|15483.1|15363.1|15482.89|15362.89|15483.28|15363.28|15482.83|15362.83|9
1650441190000|2022-04-20 07:53:10|15482.84|15362.84|15482.1|15362.1|15482.93|15362.93|15482.1|15362.1|7
1650441200000|2022-04-20 07:53:20|15482.06|15362.06|15481.82|15361.82|15482.08|15362.08|15481.37|15361.37|8
1650441210000|2022-04-20 07:53:30|15481.71|15361.71|15480.51|15360.51|15481.71|15361.71|15480.41|15360.41|10
1650441220000|2022-04-20 07:53:40|15479.79|15359.79|15478.51|15358.51|15479.79|15359.79|15478.3|15358.3|9
1650441230000|2022-04-20 07:53:50|15478.52|15358.52|15476.56|15356.56|15478.52|15358.52|15476.56|15356.56|7
1650441240000|2022-04-20 07:54:00|15476.44|15356.44|15477.18|15357.18|15477.18|15357.18|15476.26|15356.26|10
1650441250000|2022-04-20 07:54:10|15477.28|15357.28|15477.58|15357.58|15477.71|15357.71|15477.08|15357.08|10
1650441260000|2022-04-20 07:54:20|15477.46|15357.46|15477.65|15357.65|15477.65|15357.65|15477.28|15357.28|9
1650441270000|2022-04-20 07:54:30|15477.36|15357.36|15477.55|15357.55|15477.82|15357.82|15477.28|15357.28|10
1650441280000|2022-04-20 07:54:40|15477.16|15357.16|15476.77|15356.77|15477.16|15357.16|15476.02|15356.02|9
1650441290000|2022-04-20 07:54:50|15476.68|15356.68|15475.18|15355.18|15476.68|15356.68|15475.12|15355.12|9
1650441300000|2022-04-20 07:55:00|15475.1|15355.1|15474.15|15354.15|15475.37|15355.37|15474.15|15354.15|10
1650441310000|2022-04-20 07:55:10|15474.04|15354.04|15472.34|15352.34|15474.04|15354.04|15472.32|15352.32|10
1650441320000|2022-04-20 07:55:20|15470.75|15350.75|15471.74|15351.74|15471.74|15351.74|15470.12|15350.12|10
1650441330000|2022-04-20 07:55:30|15471.92|15351.92|15475.49|15355.49|15475.49|15355.49|15471.92|15351.92|10
1650441340000|2022-04-20 07:55:40|15475.46|15355.46|15475.88|15355.88|15475.96|15355.96|15475.46|15355.46|7
1650441350000|2022-04-20 07:55:50|15476.24|15356.24|15476.8|15356.8|15476.8|15356.8|15476.24|15356.24|8
1650441360000|2022-04-20 07:56:00|15477.07|15357.07|15476.98|15356.98|15477.71|15357.71|15476.71|15356.71|10
1650441370000|2022-04-20 07:56:10|15477.24|15357.24|15478.2|15358.2|15478.23|15358.23|15477.19|15357.19|9
1650441380000|2022-04-20 07:56:20|15478.38|15358.38|15480.45|15360.45|15480.45|15360.45|15478.38|15358.38|10
1650441390000|2022-04-20 07:56:30|15480.46|15360.46|15480.79|15360.79|15481.18|15361.18|15480.46|15360.46|10
1650441400000|2022-04-20 07:56:40|15480.83|15360.83|15479.99|15359.99|15480.83|15360.83|15479.51|15359.51|10
1650441410000|2022-04-20 07:56:50|15480.02|15360.02|15480.26|15360.26|15480.36|15360.36|15479.98|15359.98|8
1650441420000|2022-04-20 07:57:00|15480.08|15360.08|15478.85|15358.85|15480.14|15360.14|15478.85|15358.85|10
1650441430000|2022-04-20 07:57:10|15478.66|15358.66|15479.19|15359.19|15479.31|15359.31|15478.01|15358.01|10
1650441440000|2022-04-20 07:57:20|15479.26|15359.26|15479.83|15359.83|15479.89|15359.89|15479.12|15359.12|8
1650441450000|2022-04-20 07:57:30|15479.72|15359.72|15479.93|15359.93|15480.06|15360.06|15479.65|15359.65|10
1650441460000|2022-04-20 07:57:40|15480.04|15360.04|15478.66|15358.66|15480.1|15360.1|15478.66|15358.66|10
1650441470000|2022-04-20 07:57:50|15478.6|15358.6|15478.37|15358.37|15478.6|15358.6|15478.31|15358.31|10
1650441480000|2022-04-20 07:58:00|15478.32|15358.32|15478.02|15358.02|15478.67|15358.67|15478.02|15358.02|9
1650441490000|2022-04-20 07:58:10|15478.11|15358.11|15477.39|15357.39|15478.11|15358.11|15477.38|15357.38|9
1650441500000|2022-04-20 07:58:20|15477.25|15357.25|15477.55|15357.55|15477.55|15357.55|15476.94|15356.94|10
1650441510000|2022-04-20 07:58:30|15477.37|15357.37|15477.8|15357.8|15477.97|15357.97|15477.37|15357.37|8
1650441520000|2022-04-20 07:58:40|15477.83|15357.83|15478.35|15358.35|15478.35|15358.35|15477.83|15357.83|8
1650441530000|2022-04-20 07:58:50|15478.61|15358.61|15478.11|15358.11|15478.7|15358.7|15478.11|15358.11|8
1650441540000|2022-04-20 07:59:00|15478.1|15358.1|15478.22|15358.22|15478.26|15358.26|15478.09|15358.09|9
1650441550000|2022-04-20 07:59:10|15477.99|15357.99|15477.14|15357.14|15477.99|15357.99|15477.14|15357.14|10
1650441560000|2022-04-20 07:59:20|15477.26|15357.26|15476.59|15356.59|15477.26|15357.26|15476.49|15356.49|10
1650441570000|2022-04-20 07:59:30|15476.62|15356.62|15476.79|15356.79|15476.88|15356.88|15476.62|15356.62|10
1650441580000|2022-04-20 07:59:40|15476.93|15356.93|15477.11|15357.11|15477.4|15357.4|15476.93|15356.93|10
1650441590000|2022-04-20 07:59:50|15477.19|15357.19|15476.63|15356.63|15477.34|15357.34|15476.61|15356.61|10
1650441600000|2022-04-20 08:00:00|15476.65|15356.65|15476.42|15356.42|15476.75|15356.75|15476.36|15356.36|9
1650441610000|2022-04-20 08:00:10|15476.56|15356.56|15475.17|15355.17|15476.56|15356.56|15475.16|15355.16|10
1650441620000|2022-04-20 08:00:20|15475.19|15355.19|15475.65|15355.65|15475.65|15355.65|15475.01|15355.01|10
1650441630000|2022-04-20 08:00:30|15475.85|15355.85|15476.76|15356.76|15476.96|15356.96|15475.85|15355.85|8
1650441640000|2022-04-20 08:00:40|15476.99|15356.99|15476.97|15356.97|15477.03|15357.03|15476.54|15356.54|10
1650441650000|2022-04-20 08:00:50|15476.85|15356.85|15478.22|15358.22|15478.23|15358.23|15476.85|15356.85|10
1650441660000|2022-04-20 08:01:00|15478.46|15358.46|15476.84|15356.84|15478.95|15358.95|15476.84|15356.84|10
1650441670000|2022-04-20 08:01:10|15476.67|15356.67|15473.17|15353.17|15476.67|15356.67|15473.17|15353.17|9
1650441680000|2022-04-20 08:01:20|15472.6|15352.6|15470.18|15350.18|15472.6|15352.6|15470.18|15350.18|10
1650441690000|2022-04-20 08:01:30|15470.06|15350.06|15469.23|15349.23|15470.41|15350.41|15469.23|15349.23|10
1650441700000|2022-04-20 08:01:40|15469.22|15349.22|15468.33|15348.33|15469.46|15349.46|15468.33|15348.33|10
1650441710000|2022-04-20 08:01:50|15468.16|15348.16|15467.44|15347.44|15468.16|15348.16|15467.28|15347.28|10
1650441720000|2022-04-20 08:02:00|15467.43|15347.43|15467.46|15347.46|15467.7|15347.7|15467.41|15347.41|9
1650441730000|2022-04-20 08:02:10|15467.52|15347.52|15468.2|15348.2|15468.2|15348.2|15467.12|15347.12|10
1650441740000|2022-04-20 08:02:20|15468.17|15348.17|15466.23|15346.23|15468.17|15348.17|15466.23|15346.23|9
1650441750000|2022-04-20 08:02:30|15466.12|15346.12|15463.97|15343.97|15466.12|15346.12|15463.5|15343.5|10
1650441760000|2022-04-20 08:02:40|15463.58|15343.58|15463.88|15343.88|15463.88|15343.88|15463.4|15343.4|10
1650441770000|2022-04-20 08:02:50|15463.98|15343.98|15464.96|15344.96|15464.96|15344.96|15463.83|15343.83|10
1650441780000|2022-04-20 08:03:00|15465.14|15345.14|15467.55|15347.55|15467.55|15347.55|15465.14|15345.14|9
1650441790000|2022-04-20 08:03:10|15468.01|15348.01|15470.12|15350.12|15470.12|15350.12|15468.01|15348.01|9
1650441800000|2022-04-20 08:03:20|15469.99|15349.99|15471.88|15351.88|15471.88|15351.88|15469.79|15349.79|10
1650441810000|2022-04-20 08:03:30|15471.96|15351.96|15471.89|15351.89|15472.03|15352.03|15471.7|15351.7|9
1650441820000|2022-04-20 08:03:40|15471.88|15351.88|15471.59|15351.59|15472.09|15352.09|15471.59|15351.59|8
1650441830000|2022-04-20 08:03:50|15471.52|15351.52|15471.03|15351.03|15471.89|15351.89|15471.03|15351.03|10
1650441840000|2022-04-20 08:04:00|15471.07|15351.07|15470.57|15350.57|15471.27|15351.27|15470.57|15350.57|9
1650441850000|2022-04-20 08:04:10|15470.46|15350.46|15470.36|15350.36|15470.93|15350.93|15470.3|15350.3|10
1650441860000|2022-04-20 08:04:20|15470.34|15350.34|15469.86|15349.86|15470.34|15350.34|15469.72|15349.72|10
1650441870000|2022-04-20 08:04:30|15469.75|15349.75|15469.99|15349.99|15470.01|15350.01|15469.33|15349.33|10
1650441880000|2022-04-20 08:04:40|15470|15350|15469.94|15349.94|15470|15350|15469.4|15349.4|10
1650441890000|2022-04-20 08:04:50|15469.92|15349.92|15469.62|15349.62|15470.31|15350.31|15469.6|15349.6|9
1650441900000|2022-04-20 08:05:00|15469.58|15349.58|15468.92|15348.92|15469.63|15349.63|15468.92|15348.92|9
1650441910000|2022-04-20 08:05:10|15468.91|15348.91|15469.78|15349.78|15469.78|15349.78|15468.8|15348.8|10
1650441920000|2022-04-20 08:05:20|15469.84|15349.84|15470.66|15350.66|15470.73|15350.73|15469.76|15349.76|7
1650441930000|2022-04-20 08:05:30|15470.61|15350.61|15470.94|15350.94|15471.04|15351.04|15470.61|15350.61|7
1650441940000|2022-04-20 08:05:40|15470.95|15350.95|15471.21|15351.21|15471.23|15351.23|15470.95|15350.95|10
1650441950000|2022-04-20 08:05:50|15471.27|15351.27|15474.01|15354.01|15474.01|15354.01|15471.27|15351.27|9
1650441960000|2022-04-20 08:06:00|15474.86|15354.86|15474.83|15354.83|15475.04|15355.04|15474.59|15354.59|9
1650441970000|2022-04-20 08:06:10|15474.5|15354.5|15473.9|15353.9|15474.5|15354.5|15473.89|15353.89|9
1650441980000|2022-04-20 08:06:20|15473.86|15353.86|15473.91|15353.91|15474.11|15354.11|15473.86|15353.86|10
1650441990000|2022-04-20 08:06:30|15473.68|15353.68|15473.41|15353.41|15473.68|15353.68|15473.08|15353.08|10
1650442000000|2022-04-20 08:06:40|15473.37|15353.37|15473.22|15353.22|15473.5|15353.5|15473.21|15353.21|8
1650442010000|2022-04-20 08:06:50|15473.29|15353.29|15473.63|15353.63|15473.7|15353.7|15473.29|15353.29|7
1650442020000|2022-04-20 08:07:00|15473.75|15353.75|15472.04|15352.04|15473.75|15353.75|15472.04|15352.04|8
1650442030000|2022-04-20 08:07:10|15472.05|15352.05|15471.95|15351.95|15472.06|15352.06|15471.22|15351.22|10
1650442040000|2022-04-20 08:07:20|15472.08|15352.08|15472.14|15352.14|15472.51|15352.51|15471.94|15351.94|9
1650442050000|2022-04-20 08:07:30|15472.47|15352.47|15473.44|15353.44|15473.44|15353.44|15472.43|15352.43|8
1650442060000|2022-04-20 08:07:40|15473.37|15353.37|15474.28|15354.28|15474.28|15354.28|15473.37|15353.37|6
1650442070000|2022-04-20 08:07:50|15474.34|15354.34|15474.61|15354.61|15474.61|15354.61|15474.25|15354.25|9
1650442080000|2022-04-20 08:08:00|15474.63|15354.63|15477.42|15357.42|15477.42|15357.42|15474.63|15354.63|10
1650442090000|2022-04-20 08:08:10|15477.66|15357.66|15479.49|15359.49|15479.8|15359.8|15477.66|15357.66|10
1650442100000|2022-04-20 08:08:20|15479.7|15359.7|15480.4|15360.4|15480.47|15360.47|15479.7|15359.7|10
1650442110000|2022-04-20 08:08:30|15480.69|15360.69|15479.93|15359.93|15480.69|15360.69|15479.83|15359.83|10
1650442120000|2022-04-20 08:08:40|15479.66|15359.66|15479.15|15359.15|15479.84|15359.84|15479.15|15359.15|8
1650442130000|2022-04-20 08:08:50|15478.97|15358.97|15478.73|15358.73|15479.13|15359.13|15478.73|15358.73|8
1650442140000|2022-04-20 08:09:00|15478.64|15358.64|15477.79|15357.79|15478.64|15358.64|15477.59|15357.59|10
1650442150000|2022-04-20 08:09:10|15477.8|15357.8|15477.92|15357.92|15477.93|15357.93|15477.45|15357.45|10
1650442160000|2022-04-20 08:09:20|15478.13|15358.13|15477.93|15357.93|15478.19|15358.19|15477.93|15357.93|9
1650442170000|2022-04-20 08:09:30|15478.06|15358.06|15478.07|15358.07|15478.12|15358.12|15477.98|15357.98|9
1650442180000|2022-04-20 08:09:40|15478.13|15358.13|15478.75|15358.75|15478.92|15358.92|15477.81|15357.81|9
1650442190000|2022-04-20 08:09:50|15478.72|15358.72|15480.62|15360.62|15480.62|15360.62|15478.72|15358.72|9
1650442200000|2022-04-20 08:10:00|15480.46|15360.46|15480.09|15360.09|15480.73|15360.73|15480.09|15360.09|8
1650442210000|2022-04-20 08:10:10|15480.1|15360.1|15480.91|15360.91|15480.91|15360.91|15480.08|15360.08|10
1650442220000|2022-04-20 08:10:20|15481.12|15361.12|15482.58|15362.58|15482.58|15362.58|15481.12|15361.12|9
1650442230000|2022-04-20 08:10:30|15482.39|15362.39|15482.95|15362.95|15483.25|15363.25|15482.39|15362.39|10
1650442240000|2022-04-20 08:10:40|15483.12|15363.12|15484.93|15364.93|15485.05|15365.05|15483.04|15363.04|9
1650442250000|2022-04-20 08:10:50|15484.99|15364.99|15485.6|15365.6|15485.87|15365.87|15484.99|15364.99|10
1650442260000|2022-04-20 08:11:00|15485.64|15365.64|15486.1|15366.1|15486.1|15366.1|15485.46|15365.46|10
1650442270000|2022-04-20 08:11:10|15486.16|15366.16|15487.3|15367.3|15487.3|15367.3|15486.01|15366.01|10
1650442280000|2022-04-20 08:11:20|15487.56|15367.56|15487.75|15367.75|15488.08|15368.08|15487.56|15367.56|10
1650442290000|2022-04-20 08:11:30|15487.84|15367.84|15488.4|15368.4|15488.43|15368.43|15487.81|15367.81|10
1650442300000|2022-04-20 08:11:40|15488.2|15368.2|15490.04|15370.04|15490.04|15370.04|15488.1|15368.1|10
1650442310000|2022-04-20 08:11:50|15490.25|15370.25|15491.39|15371.39|15491.5|15371.5|15489.97|15369.97|9
1650442320000|2022-04-20 08:12:00|15491.43|15371.43|15492.7|15372.7|15492.7|15372.7|15491.43|15371.43|9
1650442330000|2022-04-20 08:12:10|15493.09|15373.09|15493.2|15373.2|15493.45|15373.45|15493.09|15373.09|9
1650442340000|2022-04-20 08:12:20|15493.11|15373.11|15493.09|15373.09|15493.12|15373.12|15492.46|15372.46|8
1650442350000|2022-04-20 08:12:30|15493.08|15373.08|15493.74|15373.74|15493.75|15373.75|15492.8|15372.8|10
1650442360000|2022-04-20 08:12:40|15493.76|15373.76|15491.69|15371.69|15493.76|15373.76|15491.69|15371.69|10
1650442370000|2022-04-20 08:12:50|15491.59|15371.59|15490.3|15370.3|15491.59|15371.59|15489.91|15369.91|10
1650442380000|2022-04-20 08:13:00|15490.45|15370.45|15491.06|15371.06|15491.29|15371.29|15490.41|15370.41|10
1650442390000|2022-04-20 08:13:10|15491.26|15371.26|15491.27|15371.27|15491.27|15371.27|15491.07|15371.07|9
1650442400000|2022-04-20 08:13:20|15491.21|15371.21|15491.91|15371.91|15491.91|15371.91|15491.09|15371.09|10
1650442410000|2022-04-20 08:13:30|15491.86|15371.86|15492.54|15372.54|15492.54|15372.54|15491.84|15371.84|10
1650442420000|2022-04-20 08:13:40|15492.24|15372.24|15490.18|15370.18|15492.3|15372.3|15490.18|15370.18|9
1650442430000|2022-04-20 08:13:50|15490.24|15370.24|15490.44|15370.44|15490.44|15370.44|15490.12|15370.12|9
1650442440000|2022-04-20 08:14:00|15490.49|15370.49|15490.82|15370.82|15490.82|15370.82|15490.43|15370.43|10
1650442450000|2022-04-20 08:14:10|15490.74|15370.74|15491.38|15371.38|15491.64|15371.64|15490.74|15370.74|10
1650442460000|2022-04-20 08:14:20|15491.41|15371.41|15491.56|15371.56|15491.56|15371.56|15491.4|15371.4|8
1650442470000|2022-04-20 08:14:30|15491.55|15371.55|15490.99|15370.99|15491.66|15371.66|15490.99|15370.99|6
1650442480000|2022-04-20 08:14:40|15491.03|15371.03|15491.35|15371.35|15491.99|15371.99|15491.03|15371.03|9
1650442490000|2022-04-20 08:14:50|15491.57|15371.57|15492.37|15372.37|15492.37|15372.37|15491.31|15371.31|9
1650442500000|2022-04-20 08:15:00|15492.27|15372.27|15491.37|15371.37|15492.27|15372.27|15491.37|15371.37|10
1650442510000|2022-04-20 08:15:10|15491.23|15371.23|15490.69|15370.69|15491.23|15371.23|15490.69|15370.69|10
1650442520000|2022-04-20 08:15:20|15490.65|15370.65|15490.1|15370.1|15491.11|15371.11|15490.09|15370.09|10
1650442530000|2022-04-20 08:15:30|15489.83|15369.83|15489.33|15369.33|15489.83|15369.83|15489.33|15369.33|9
1650442540000|2022-04-20 08:15:40|15489.31|15369.31|15489.58|15369.58|15489.91|15369.91|15489.28|15369.28|10
1650442550000|2022-04-20 08:15:50|15489.51|15369.51|15490.49|15370.49|15490.49|15370.49|15489.51|15369.51|9
1650442560000|2022-04-20 08:16:00|15490.58|15370.58|15490.8|15370.8|15490.97|15370.97|15490.58|15370.58|10
1650442570000|2022-04-20 08:16:10|15490.56|15370.56|15489.86|15369.86|15490.56|15370.56|15489.84|15369.84|10
1650442580000|2022-04-20 08:16:20|15488.93|15368.93|15489.11|15369.11|15489.11|15369.11|15488.3|15368.3|9
1650442590000|2022-04-20 08:16:30|15489.18|15369.18|15488.06|15368.06|15489.26|15369.26|15488.06|15368.06|10
1650442600000|2022-04-20 08:16:40|15488.02|15368.02|15488.35|15368.35|15488.79|15368.79|15488.02|15368.02|10
1650442610000|2022-04-20 08:16:50|15488.38|15368.38|15487.16|15367.16|15488.41|15368.41|15487.16|15367.16|9
1650442620000|2022-04-20 08:17:00|15486.99|15366.99|15486.49|15366.49|15486.99|15366.99|15486.26|15366.26|10
1650442630000|2022-04-20 08:17:10|15486.59|15366.59|15487.02|15367.02|15487.07|15367.07|15486.59|15366.59|9
1650442640000|2022-04-20 08:17:20|15487.16|15367.16|15487.79|15367.79|15487.81|15367.81|15487.16|15367.16|10
1650442650000|2022-04-20 08:17:30|15488.19|15368.19|15489.23|15369.23|15489.29|15369.29|15488.09|15368.09|10
1650442660000|2022-04-20 08:17:40|15488.83|15368.83|15489.29|15369.29|15489.53|15369.53|15488.4|15368.4|10
1650442670000|2022-04-20 08:17:50|15489.19|15369.19|15489.23|15369.23|15489.4|15369.4|15489.05|15369.05|10
1650442680000|2022-04-20 08:18:00|15489.45|15369.45|15489.76|15369.76|15489.76|15369.76|15489.14|15369.14|10
1650442690000|2022-04-20 08:18:10|15489.79|15369.79|15489.81|15369.81|15490.15|15370.15|15489.79|15369.79|10
1650442700000|2022-04-20 08:18:20|15489.87|15369.87|15489.28|15369.28|15489.87|15369.87|15489.28|15369.28|9
1650442710000|2022-04-20 08:18:30|15489.23|15369.23|15486.82|15366.82|15489.23|15369.23|15486.82|15366.82|9
1650442720000|2022-04-20 08:18:40|15486.8|15366.8|15485.58|15365.58|15486.8|15366.8|15485.58|15365.58|10
1650442730000|2022-04-20 08:18:50|15485.65|15365.65|15487.16|15367.16|15487.26|15367.26|15485.65|15365.65|10
1650442740000|2022-04-20 08:19:00|15486.95|15366.95|15487.2|15367.2|15487.8|15367.8|15486.95|15366.95|9
1650442750000|2022-04-20 08:19:10|15487.38|15367.38|15488.42|15368.42|15488.42|15368.42|15487.28|15367.28|9
1650442760000|2022-04-20 08:19:20|15488.63|15368.63|15490.15|15370.15|15490.15|15370.15|15488.63|15368.63|9
1650442770000|2022-04-20 08:19:30|15490.38|15370.38|15491.39|15371.39|15491.63|15371.63|15490.38|15370.38|10
1650442780000|2022-04-20 08:19:40|15491.47|15371.47|15491.9|15371.9|15491.9|15371.9|15491.44|15371.44|8
1650442790000|2022-04-20 08:19:50|15491.98|15371.98|15492.61|15372.61|15492.66|15372.66|15491.9|15371.9|10
1650442800000|2022-04-20 08:20:00|15492.43|15372.43|15492.82|15372.82|15492.85|15372.85|15492.43|15372.43|9
1650442810000|2022-04-20 08:20:10|15492.72|15372.72|15493.04|15373.04|15493.51|15373.51|15492.72|15372.72|10
1650442820000|2022-04-20 08:20:20|15493.4|15373.4|15494.26|15374.26|15494.43|15374.43|15493.4|15373.4|10
1650442830000|2022-04-20 08:20:30|15493.71|15373.71|15494.17|15374.17|15494.21|15374.21|15493.68|15373.68|9
1650442840000|2022-04-20 08:20:40|15494.21|15374.21|15495.94|15375.94|15495.94|15375.94|15493.88|15373.88|9
1650442850000|2022-04-20 08:20:50|15496.34|15376.34|15497.7|15377.7|15497.7|15377.7|15496.34|15376.34|9
1650442860000|2022-04-20 08:21:00|15497.87|15377.87|15499.73|15379.73|15499.93|15379.93|15497.87|15377.87|10
1650442870000|2022-04-20 08:21:10|15499.75|15379.75|15497.97|15377.97|15500.85|15380.85|15497.97|15377.97|10
1650442880000|2022-04-20 08:21:20|15497.35|15377.35|15494.68|15374.68|15497.35|15377.35|15494.62|15374.62|10
1650442890000|2022-04-20 08:21:30|15494.43|15374.43|15493.07|15373.07|15494.59|15374.59|15493.07|15373.07|10
1650442900000|2022-04-20 08:21:40|15492.99|15372.99|15492.55|15372.55|15493.05|15373.05|15492.21|15372.21|6
1650442910000|2022-04-20 08:21:50|15492.51|15372.51|15493.07|15373.07|15493.19|15373.19|15492.51|15372.51|9
1650442920000|2022-04-20 08:22:00|15493.15|15373.15|15493.71|15373.71|15493.71|15373.71|15493.15|15373.15|8
1650442930000|2022-04-20 08:22:10|15493.55|15373.55|15493.7|15373.7|15493.72|15373.72|15493.45|15373.45|8
1650442940000|2022-04-20 08:22:20|15493.48|15373.48|15492.99|15372.99|15493.52|15373.52|15492.99|15372.99|10
1650442950000|2022-04-20 08:22:30|15493.07|15373.07|15492.87|15372.87|15493.07|15373.07|15492.66|15372.66|7
1650442960000|2022-04-20 08:22:40|15492.45|15372.45|15492.28|15372.28|15492.46|15372.46|15492.02|15372.02|8
1650442970000|2022-04-20 08:22:50|15492.34|15372.34|15492.66|15372.66|15493.39|15373.39|15492.31|15372.31|9
1650442980000|2022-04-20 08:23:00|15492.79|15372.79|15493.14|15373.14|15493.52|15373.52|15492.79|15372.79|9
1650442990000|2022-04-20 08:23:10|15492.96|15372.96|15493.1|15373.1|15493.1|15373.1|15492.84|15372.84|10
1650443000000|2022-04-20 08:23:20|15493.34|15373.34|15497.85|15377.85|15497.85|15377.85|15493.34|15373.34|10
1650443010000|2022-04-20 08:23:30|15498|15378|15500.83|15380.83|15500.83|15380.83|15498|15378|9
1650443020000|2022-04-20 08:23:40|15501.61|15381.61|15501.85|15381.85|15502.05|15382.05|15501.61|15381.61|8
1650443030000|2022-04-20 08:23:50|15501.96|15381.96|15502.15|15382.15|15502.36|15382.36|15501.8|15381.8|10
1650443040000|2022-04-20 08:24:00|15502.02|15382.02|15503.6|15383.6|15503.6|15383.6|15501.86|15381.86|10
1650443050000|2022-04-20 08:24:10|15503.59|15383.59|15502.86|15382.86|15504.03|15384.03|15502.86|15382.86|9
1650443060000|2022-04-20 08:24:20|15502.84|15382.84|15504.52|15384.52|15504.53|15384.53|15502.84|15382.84|10
1650443070000|2022-04-20 08:24:30|15504.53|15384.53|15505.69|15385.69|15506.21|15386.21|15504.53|15384.53|10
1650443080000|2022-04-20 08:24:40|15505.59|15385.59|15505.27|15385.27|15505.59|15385.59|15505.21|15385.21|7
1650443090000|2022-04-20 08:24:50|15505.45|15385.45|15505.78|15385.78|15505.84|15385.84|15505.09|15385.09|10
1650443100000|2022-04-20 08:25:00|15505.61|15385.61|15504.98|15384.98|15506.28|15386.28|15504.98|15384.98|10
1650443110000|2022-04-20 08:25:10|15505.23|15385.23|15505.07|15385.07|15505.8|15385.8|15505.05|15385.05|10
1650443120000|2022-04-20 08:25:20|15505.15|15385.15|15505.69|15385.69|15505.72|15385.72|15505.1|15385.1|10
1650443130000|2022-04-20 08:25:30|15505.71|15385.71|15505.32|15385.32|15505.71|15385.71|15505.22|15385.22|10
1650443140000|2022-04-20 08:25:40|15505.35|15385.35|15505.35|15385.35|15505.43|15385.43|15505.2|15385.2|9
1650443150000|2022-04-20 08:25:50|15505.37|15385.37|15505.49|15385.49|15505.5|15385.5|15505.37|15385.37|8
1650443160000|2022-04-20 08:26:00|15505.6|15385.6|15505.2|15385.2|15505.79|15385.79|15505.2|15385.2|7
1650443170000|2022-04-20 08:26:10|15504.96|15384.96|15503.85|15383.85|15504.96|15384.96|15503.65|15383.65|9
1650443180000|2022-04-20 08:26:20|15503.68|15383.68|15503.63|15383.63|15503.73|15383.73|15503.5|15383.5|9
1650443190000|2022-04-20 08:26:30|15504.42|15384.42|15503.45|15383.45|15504.49|15384.49|15503.31|15383.31|10
1650443200000|2022-04-20 08:26:40|15503.55|15383.55|15503.27|15383.27|15503.56|15383.56|15503.27|15383.27|9
1650443210000|2022-04-20 08:26:50|15503.26|15383.26|15503.7|15383.7|15503.71|15383.71|15503.26|15383.26|10
1650443220000|2022-04-20 08:27:00|15503.91|15383.91|15504.22|15384.22|15504.26|15384.26|15503.91|15383.91|7
1650443230000|2022-04-20 08:27:10|15504.52|15384.52|15504.36|15384.36|15504.52|15384.52|15504.31|15384.31|9
1650443240000|2022-04-20 08:27:20|15504.15|15384.15|15504.28|15384.28|15504.43|15384.43|15503.19|15383.19|10
1650443250000|2022-04-20 08:27:30|15504.39|15384.39|15505.64|15385.64|15505.93|15385.93|15504.36|15384.36|9
1650443260000|2022-04-20 08:27:40|15505.83|15385.83|15507.7|15387.7|15507.7|15387.7|15505.83|15385.83|9
1650443270000|2022-04-20 08:27:50|15507.83|15387.83|15508.85|15388.85|15508.85|15388.85|15507.83|15387.83|9
1650443280000|2022-04-20 08:28:00|15508.68|15388.68|15509.75|15389.75|15509.75|15389.75|15508.68|15388.68|10
1650443290000|2022-04-20 08:28:10|15510.06|15390.06|15511.08|15391.08|15511.08|15391.08|15509.66|15389.66|10
1650443300000|2022-04-20 08:28:20|15511.22|15391.22|15514.08|15394.08|15514.08|15394.08|15511.22|15391.22|9
1650443310000|2022-04-20 08:28:30|15514.49|15394.49|15514.73|15394.73|15514.73|15394.73|15514.15|15394.15|9
1650443320000|2022-04-20 08:28:40|15514.89|15394.89|15516.11|15396.11|15516.11|15396.11|15514.89|15394.89|10
1650443330000|2022-04-20 08:28:50|15516.17|15396.17|15516.81|15396.81|15516.81|15396.81|15516.17|15396.17|8
1650443340000|2022-04-20 08:29:00|15516.86|15396.86|15517.61|15397.61|15517.61|15397.61|15516.86|15396.86|8
1650443350000|2022-04-20 08:29:10|15517.59|15397.59|15517.49|15397.49|15518.05|15398.05|15517.41|15397.41|10
1650443360000|2022-04-20 08:29:20|15517.21|15397.21|15518.85|15398.85|15518.85|15398.85|15517.21|15397.21|9
1650443370000|2022-04-20 08:29:30|15518.96|15398.96|15519.33|15399.33|15519.59|15399.59|15518.68|15398.68|10
1650443380000|2022-04-20 08:29:40|15519.56|15399.56|15518.39|15398.39|15519.56|15399.56|15518.39|15398.39|10
1650443390000|2022-04-20 08:29:50|15518.4|15398.4|15518.42|15398.42|15518.46|15398.46|15518.32|15398.32|8
1650443400000|2022-04-20 08:30:00|15518.46|15398.46|15517.95|15397.95|15518.46|15398.46|15517.93|15397.93|9
1650443410000|2022-04-20 08:30:10|15518.08|15398.08|15515.56|15395.56|15518.11|15398.11|15515.56|15395.56|10
1650443420000|2022-04-20 08:30:20|15515.36|15395.36|15513.98|15393.98|15515.36|15395.36|15513.98|15393.98|7
1650443430000|2022-04-20 08:30:30|15514.04|15394.04|15514.52|15394.52|15514.8|15394.8|15514.04|15394.04|10
1650443440000|2022-04-20 08:30:40|15514.61|15394.61|15514.86|15394.86|15515.22|15395.22|15514.43|15394.43|9
1650443450000|2022-04-20 08:30:50|15515.02|15395.02|15514.15|15394.15|15515.02|15395.02|15514.14|15394.14|10
1650443460000|2022-04-20 08:31:00|15514.09|15394.09|15514.19|15394.19|15514.55|15394.55|15514.09|15394.09|9
1650443470000|2022-04-20 08:31:10|15513.93|15393.93|15514.56|15394.56|15515|15395|15513.73|15393.73|9
1650443480000|2022-04-20 08:31:20|15514.53|15394.53|15514.61|15394.61|15515.35|15395.35|15514.34|15394.34|9
1650443490000|2022-04-20 08:31:30|15514.56|15394.56|15515.92|15395.92|15516.28|15396.28|15514.51|15394.51|10
1650443500000|2022-04-20 08:31:40|15516.01|15396.01|15516.24|15396.24|15516.63|15396.63|15516.01|15396.01|10
1650443510000|2022-04-20 08:31:50|15516.25|15396.25|15517.14|15397.14|15517.14|15397.14|15516.12|15396.12|9
1650443520000|2022-04-20 08:32:00|15517.34|15397.34|15515.62|15395.62|15517.39|15397.39|15515.62|15395.62|10
1650443530000|2022-04-20 08:32:10|15515.84|15395.84|15515.47|15395.47|15516.04|15396.04|15515.47|15395.47|9
1650443540000|2022-04-20 08:32:20|15515.37|15395.37|15514.75|15394.75|15515.37|15395.37|15514.75|15394.75|9
1650443550000|2022-04-20 08:32:30|15514.76|15394.76|15515.18|15395.18|15515.18|15395.18|15514.76|15394.76|9
1650443560000|2022-04-20 08:32:40|15515.26|15395.26|15514.95|15394.95|15515.54|15395.54|15514.95|15394.95|9
1650443570000|2022-04-20 08:32:50|15514.96|15394.96|15515.88|15395.88|15515.88|15395.88|15514.96|15394.96|8
1650443580000|2022-04-20 08:33:00|15516.08|15396.08|15516.71|15396.71|15516.72|15396.72|15516.06|15396.06|10
1650443590000|2022-04-20 08:33:10|15516.58|15396.58|15516.61|15396.61|15516.61|15396.61|15516.5|15396.5|6
1650443600000|2022-04-20 08:33:20|15516.6|15396.6|15517.14|15397.14|15517.14|15397.14|15516.6|15396.6|10
1650443610000|2022-04-20 08:33:30|15517.18|15397.18|15517.01|15397.01|15517.22|15397.22|15516.96|15396.96|10
1650443620000|2022-04-20 08:33:40|15517.07|15397.07|15517.52|15397.52|15517.56|15397.56|15517.07|15397.07|8
1650443630000|2022-04-20 08:33:50|15517.61|15397.61|15515.67|15395.67|15517.65|15397.65|15515.67|15395.67|10
1650443640000|2022-04-20 08:34:00|15515.68|15395.68|15515.26|15395.26|15515.79|15395.79|15515.26|15395.26|9
1650443650000|2022-04-20 08:34:10|15515.16|15395.16|15515.2|15395.2|15515.33|15395.33|15514.9|15394.9|10
1650443660000|2022-04-20 08:34:20|15515.23|15395.23|15514.77|15394.77|15515.66|15395.66|15514.77|15394.77|9
1650443670000|2022-04-20 08:34:30|15514.78|15394.78|15513.76|15393.76|15514.78|15394.78|15513.76|15393.76|9
1650443680000|2022-04-20 08:34:40|15513.71|15393.71|15513.68|15393.68|15513.71|15393.71|15513.44|15393.44|9
1650443690000|2022-04-20 08:34:50|15513.56|15393.56|15513.88|15393.88|15513.92|15393.92|15513.5|15393.5|8
1650443700000|2022-04-20 08:35:00|15513.91|15393.91|15513.96|15393.96|15513.96|15393.96|15513.76|15393.76|9
1650443710000|2022-04-20 08:35:10|15514.05|15394.05|15514.47|15394.47|15514.47|15394.47|15513.93|15393.93|10
1650443720000|2022-04-20 08:35:20|15515.09|15395.09|15514.73|15394.73|15515.09|15395.09|15514.45|15394.45|9
1650443730000|2022-04-20 08:35:30|15514.62|15394.62|15514.44|15394.44|15514.62|15394.62|15513.9|15393.9|10
1650443740000|2022-04-20 08:35:40|15514.4|15394.4|15514.6|15394.6|15514.6|15394.6|15514.31|15394.31|9
1650443750000|2022-04-20 08:35:50|15515.73|15395.73|15516.93|15396.93|15516.93|15396.93|15515.73|15395.73|10
1650443760000|2022-04-20 08:36:00|15516.97|15396.97|15517.85|15397.85|15517.85|15397.85|15516.8|15396.8|10
1650443770000|2022-04-20 08:36:10|15517.84|15397.84|15518.48|15398.48|15518.49|15398.49|15517.84|15397.84|7
1650443780000|2022-04-20 08:36:20|15518.56|15398.56|15520.35|15400.35|15520.35|15400.35|15518.56|15398.56|10
1650443790000|2022-04-20 08:36:30|15520.29|15400.29|15521.71|15401.71|15522.5|15402.5|15520.29|15400.29|10
1650443800000|2022-04-20 08:36:40|15522.09|15402.09|15523.03|15403.03|15523.04|15403.04|15522.09|15402.09|9
1650443810000|2022-04-20 08:36:50|15523.05|15403.05|15524|15404|15524|15404|15523.01|15403.01|7
1650443820000|2022-04-20 08:37:00|15524.04|15404.04|15524.57|15404.57|15524.78|15404.78|15524.04|15404.04|9
1650443830000|2022-04-20 08:37:10|15524.54|15404.54|15523.12|15403.12|15524.54|15404.54|15523.12|15403.12|8
1650443840000|2022-04-20 08:37:20|15523.03|15403.03|15522.33|15402.33|15523.03|15403.03|15522.2|15402.2|9
1650443850000|2022-04-20 08:37:30|15522.32|15402.32|15522.19|15402.19|15522.32|15402.32|15522.14|15402.14|8
1650443860000|2022-04-20 08:37:40|15521.87|15401.87|15522.24|15402.24|15522.26|15402.26|15521.76|15401.76|9
1650443870000|2022-04-20 08:37:50|15522.34|15402.34|15522.08|15402.08|15522.34|15402.34|15522.07|15402.07|9
1650443880000|2022-04-20 08:38:00|15522.11|15402.11|15522.24|15402.24|15522.24|15402.24|15521.98|15401.98|7
1650443890000|2022-04-20 08:38:10|15522.31|15402.31|15522.82|15402.82|15522.94|15402.94|15522.31|15402.31|7
1650443900000|2022-04-20 08:38:20|15523.01|15403.01|15523.08|15403.08|15523.22|15403.22|15523.01|15403.01|6
1650443910000|2022-04-20 08:38:30|15523.09|15403.09|15523.48|15403.48|15523.49|15403.49|15523.08|15403.08|6
1650443920000|2022-04-20 08:38:40|15523.42|15403.42|15522.91|15402.91|15523.43|15403.43|15522.91|15402.91|8
1650443930000|2022-04-20 08:38:50|15522.82|15402.82|15523.92|15403.92|15523.92|15403.92|15522.49|15402.49|9
1650443940000|2022-04-20 08:39:00|15523.94|15403.94|15524.38|15404.38|15524.38|15404.38|15523.94|15403.94|9
1650443950000|2022-04-20 08:39:10|15524.44|15404.44|15524.15|15404.15|15524.44|15404.44|15524.15|15404.15|8
1650443960000|2022-04-20 08:39:20|15524.11|15404.11|15524.42|15404.42|15524.42|15404.42|15524.1|15404.1|8
1650443970000|2022-04-20 08:39:30|15524.57|15404.57|15523.5|15403.5|15524.67|15404.67|15523.5|15403.5|9
1650443980000|2022-04-20 08:39:40|15523.4|15403.4|15522.14|15402.14|15523.4|15403.4|15522.14|15402.14|7
1650443990000|2022-04-20 08:39:50|15522.11|15402.11|15522.08|15402.08|15522.12|15402.12|15522.08|15402.08|7
1650444000000|2022-04-20 08:40:00|15522.12|15402.12|15522.27|15402.27|15522.32|15402.32|15522.12|15402.12|3
1650444010000|2022-04-20 08:40:10|15522.31|15402.31|15522.91|15402.91|15522.91|15402.91|15522.31|15402.31|7
1650444020000|2022-04-20 08:40:20|15522.92|15402.92|15522.8|15402.8|15522.97|15402.97|15522.73|15402.73|8
1650444030000|2022-04-20 08:40:30|15522.83|15402.83|15523.71|15403.71|15523.71|15403.71|15522.83|15402.83|5
1650444040000|2022-04-20 08:40:40|15523.56|15403.56|15523.62|15403.62|15523.65|15403.65|15523.16|15403.16|10
1650444050000|2022-04-20 08:40:50|15523.51|15403.51|15523.97|15403.97|15523.99|15403.99|15523.32|15403.32|8
1650444060000|2022-04-20 08:41:00|15523.75|15403.75|15525|15405|15525|15405|15523.14|15403.14|10
1650444070000|2022-04-20 08:41:10|15524.97|15404.97|15525.44|15405.44|15525.44|15405.44|15524.97|15404.97|9
1650444080000|2022-04-20 08:41:20|15525.46|15405.46|15525.44|15405.44|15525.55|15405.55|15525.43|15405.43|8
1650444090000|2022-04-20 08:41:30|15525.39|15405.39|15525.06|15405.06|15525.39|15405.39|15524.94|15404.94|9
1650444100000|2022-04-20 08:41:40|15524.96|15404.96|15523.9|15403.9|15525.1|15405.1|15523.9|15403.9|9
1650444110000|2022-04-20 08:41:50|15523.73|15403.73|15523.16|15403.16|15523.92|15403.92|15523.16|15403.16|10
1650444120000|2022-04-20 08:42:00|15523.01|15403.01|15523.27|15403.27|15523.27|15403.27|15522.83|15402.83|7
1650444130000|2022-04-20 08:42:10|15523.56|15403.56|15524.98|15404.98|15524.98|15404.98|15523.56|15403.56|10
1650444140000|2022-04-20 08:42:20|15526.12|15406.12|15526.35|15406.35|15526.46|15406.46|15526.12|15406.12|6
1650444150000|2022-04-20 08:42:30|15526.81|15406.81|15527.47|15407.47|15527.47|15407.47|15526.51|15406.51|10
1650444160000|2022-04-20 08:42:40|15527.42|15407.42|15528.29|15408.29|15528.29|15408.29|15527.3|15407.3|10
1650444170000|2022-04-20 08:42:50|15528.28|15408.28|15528.85|15408.85|15528.85|15408.85|15528.14|15408.14|9
1650444180000|2022-04-20 08:43:00|15528.79|15408.79|15529.37|15409.37|15529.37|15409.37|15528.64|15408.64|10
1650444190000|2022-04-20 08:43:10|15529.4|15409.4|15532.27|15412.27|15532.27|15412.27|15529.4|15409.4|9
1650444200000|2022-04-20 08:43:20|15532.58|15412.58|15535.41|15415.41|15535.41|15415.41|15532.47|15412.47|10
1650444210000|2022-04-20 08:43:30|15535.49|15415.49|15538.59|15418.59|15538.59|15418.59|15535.49|15415.49|10
1650444220000|2022-04-20 08:43:40|15538.6|15418.6|15541.88|15421.88|15541.88|15421.88|15538.6|15418.6|9
1650444230000|2022-04-20 08:43:50|15542.18|15422.18|15540.97|15420.97|15543.17|15423.17|15540.82|15420.82|10
1650444240000|2022-04-20 08:44:00|15541.01|15421.01|15539.49|15419.49|15541.01|15421.01|15539.08|15419.08|9
1650444250000|2022-04-20 08:44:10|15538.8|15418.8|15538.27|15418.27|15538.93|15418.93|15537.79|15417.79|10
1650444260000|2022-04-20 08:44:20|15539.05|15419.05|15539.33|15419.33|15540.1|15420.1|15539.05|15419.05|10
1650444270000|2022-04-20 08:44:30|15539.93|15419.93|15536.82|15416.82|15539.93|15419.93|15536.82|15416.82|10
1650444280000|2022-04-20 08:44:40|15535.99|15415.99|15533.69|15413.69|15535.99|15415.99|15533.69|15413.69|10
1650444290000|2022-04-20 08:44:50|15533.85|15413.85|15533.63|15413.63|15533.85|15413.85|15533.61|15413.61|10
1650444300000|2022-04-20 08:45:00|15533.59|15413.59|15532.36|15412.36|15533.59|15413.59|15532.32|15412.32|10
1650444310000|2022-04-20 08:45:10|15532.62|15412.62|15533.94|15413.94|15533.94|15413.94|15532.62|15412.62|10
1650444320000|2022-04-20 08:45:20|15534.53|15414.53|15535.58|15415.58|15535.58|15415.58|15534.29|15414.29|10
1650444330000|2022-04-20 08:45:30|15535.64|15415.64|15536.51|15416.51|15536.51|15416.51|15535.64|15415.64|10
1650444340000|2022-04-20 08:45:40|15536.41|15416.41|15536.98|15416.98|15536.98|15416.98|15536.37|15416.37|10
1650444350000|2022-04-20 08:45:50|15536.79|15416.79|15533.17|15413.17|15536.98|15416.98|15533.17|15413.17|10
1650444360000|2022-04-20 08:46:00|15532.57|15412.57|15529.73|15409.73|15532.57|15412.57|15529.73|15409.73|10
1650444370000|2022-04-20 08:46:10|15529.09|15409.09|15526.01|15406.01|15529.09|15409.09|15525.95|15405.95|10
1650444380000|2022-04-20 08:46:20|15525.71|15405.71|15524.53|15404.53|15525.78|15405.78|15524.53|15404.53|10
1650444390000|2022-04-20 08:46:30|15524.64|15404.64|15521.89|15401.89|15524.64|15404.64|15521.89|15401.89|10
1650444400000|2022-04-20 08:46:40|15521.98|15401.98|15521.69|15401.69|15522.72|15402.72|15521.69|15401.69|10
1650444410000|2022-04-20 08:46:50|15521.61|15401.61|15521.42|15401.42|15521.85|15401.85|15521.42|15401.42|10
1650444420000|2022-04-20 08:47:00|15521.5|15401.5|15521.58|15401.58|15521.63|15401.63|15521.11|15401.11|9
1650444430000|2022-04-20 08:47:10|15521.49|15401.49|15521.47|15401.47|15521.77|15401.77|15521.17|15401.17|9
1650444440000|2022-04-20 08:47:20|15521.46|15401.46|15521.42|15401.42|15521.56|15401.56|15521.22|15401.22|8
1650444450000|2022-04-20 08:47:30|15521.33|15401.33|15521.87|15401.87|15521.91|15401.91|15521.21|15401.21|10
1650444460000|2022-04-20 08:47:40|15521.84|15401.84|15521.62|15401.62|15521.84|15401.84|15521.57|15401.57|10
1650444470000|2022-04-20 08:47:50|15521.59|15401.59|15521.56|15401.56|15521.63|15401.63|15521.56|15401.56|8
1650444480000|2022-04-20 08:48:00|15521.8|15401.8|15522.77|15402.77|15522.77|15402.77|15521.8|15401.8|10
1650444490000|2022-04-20 08:48:10|15522.8|15402.8|15522.92|15402.92|15523.04|15403.04|15522.78|15402.78|9
1650444500000|2022-04-20 08:48:20|15523.03|15403.03|15523.76|15403.76|15523.76|15403.76|15522.84|15402.84|9
1650444510000|2022-04-20 08:48:30|15523.94|15403.94|15524.09|15404.09|15524.14|15404.14|15523.86|15403.86|9
1650444520000|2022-04-20 08:48:40|15524.07|15404.07|15526.81|15406.81|15526.81|15406.81|15524.07|15404.07|10
1650444530000|2022-04-20 08:48:50|15526.78|15406.78|15528.36|15408.36|15528.49|15408.49|15526.78|15406.78|10
1650444540000|2022-04-20 08:49:00|15528.39|15408.39|15528.49|15408.49|15528.54|15408.54|15528.13|15408.13|10
1650444550000|2022-04-20 08:49:10|15528.35|15408.35|15527.23|15407.23|15528.35|15408.35|15527.16|15407.16|10
1650444560000|2022-04-20 08:49:20|15527.4|15407.4|15528.61|15408.61|15528.65|15408.65|15527.4|15407.4|9
1650444570000|2022-04-20 08:49:30|15528.57|15408.57|15528.82|15408.82|15528.82|15408.82|15528.32|15408.32|10
1650444580000|2022-04-20 08:49:40|15528.73|15408.73|15528.38|15408.38|15529.14|15409.14|15528.24|15408.24|10
1650444590000|2022-04-20 08:49:50|15528.3|15408.3|15528.44|15408.44|15528.82|15408.82|15528.18|15408.18|9
1650444600000|2022-04-20 08:50:00|15528.6|15408.6|15528.43|15408.43|15528.8|15408.8|15528.28|15408.28|10
1650444610000|2022-04-20 08:50:10|15528.59|15408.59|15527.49|15407.49|15529.12|15409.12|15527.46|15407.46|10
1650444620000|2022-04-20 08:50:20|15527.69|15407.69|15527.7|15407.7|15527.93|15407.93|15527.26|15407.26|10
1650444630000|2022-04-20 08:50:30|15527.73|15407.73|15528.56|15408.56|15528.59|15408.59|15527.5|15407.5|9
1650444640000|2022-04-20 08:50:40|15528.54|15408.54|15528.13|15408.13|15528.96|15408.96|15527.97|15407.97|9
1650444650000|2022-04-20 08:50:50|15528.12|15408.12|15527.6|15407.6|15528.12|15408.12|15527.6|15407.6|10
1650444660000|2022-04-20 08:51:00|15527.75|15407.75|15528.57|15408.57|15528.57|15408.57|15527.75|15407.75|8
1650444670000|2022-04-20 08:51:10|15528.46|15408.46|15528.16|15408.16|15528.52|15408.52|15528.16|15408.16|9
1650444680000|2022-04-20 08:51:20|15527.97|15407.97|15527.99|15407.99|15528.09|15408.09|15527.93|15407.93|8
1650444690000|2022-04-20 08:51:30|15528.03|15408.03|15527.05|15407.05|15528.28|15408.28|15527.05|15407.05|7
1650444700000|2022-04-20 08:51:40|15526.87|15406.87|15525.72|15405.72|15526.87|15406.87|15525.7|15405.7|9
1650444710000|2022-04-20 08:51:50|15525.69|15405.69|15525.71|15405.71|15525.79|15405.79|15525.62|15405.62|9
1650444720000|2022-04-20 08:52:00|15525.35|15405.35|15525.73|15405.73|15526.62|15406.62|15525.19|15405.19|8
1650444730000|2022-04-20 08:52:10|15525.75|15405.75|15526.58|15406.58|15526.71|15406.71|15525.75|15405.75|10
1650444740000|2022-04-20 08:52:20|15526.54|15406.54|15526.23|15406.23|15526.66|15406.66|15526.23|15406.23|10
1650444750000|2022-04-20 08:52:30|15526.19|15406.19|15525.77|15405.77|15526.2|15406.2|15525.77|15405.77|10
1650444760000|2022-04-20 08:52:40|15525.78|15405.78|15526.4|15406.4|15526.51|15406.51|15525.78|15405.78|10
1650444770000|2022-04-20 08:52:50|15525.89|15405.89|15525.94|15405.94|15525.97|15405.97|15525.8|15405.8|7
1650444780000|2022-04-20 08:53:00|15525.9|15405.9|15526.25|15406.25|15526.25|15406.25|15525.9|15405.9|8
1650444790000|2022-04-20 08:53:10|15525.83|15405.83|15525.5|15405.5|15525.83|15405.83|15525.49|15405.49|8
1650444800000|2022-04-20 08:53:20|15525.62|15405.62|15525.72|15405.72|15525.78|15405.78|15525.57|15405.57|9
1650444810000|2022-04-20 08:53:30|15525.83|15405.83|15526.33|15406.33|15526.55|15406.55|15525.83|15405.83|10
1650444820000|2022-04-20 08:53:40|15526.41|15406.41|15525.72|15405.72|15526.55|15406.55|15525.72|15405.72|10
1650444830000|2022-04-20 08:53:50|15525.67|15405.67|15525.64|15405.64|15525.76|15405.76|15525.64|15405.64|9
1650444840000|2022-04-20 08:54:00|15525.72|15405.72|15525.17|15405.17|15525.75|15405.75|15525.17|15405.17|8
1650444850000|2022-04-20 08:54:10|15525.12|15405.12|15525.15|15405.15|15525.2|15405.2|15524.91|15404.91|8
1650444860000|2022-04-20 08:54:20|15525.11|15405.11|15525.01|15405.01|15525.11|15405.11|15524.89|15404.89|6
1650444870000|2022-04-20 08:54:30|15524.99|15404.99|15524.82|15404.82|15524.99|15404.99|15524.77|15404.77|7
1650444880000|2022-04-20 08:54:40|15524.71|15404.71|15523.12|15403.12|15524.71|15404.71|15523.12|15403.12|10
1650444890000|2022-04-20 08:54:50|15522.93|15402.93|15521.54|15401.54|15522.93|15402.93|15521.54|15401.54|10
1650444900000|2022-04-20 08:55:00|15521.35|15401.35|15519.21|15399.21|15521.35|15401.35|15519.21|15399.21|9
1650444910000|2022-04-20 08:55:10|15519|15399|15518.05|15398.05|15519|15399|15518.05|15398.05|10
1650444920000|2022-04-20 08:55:20|15517.52|15397.52|15518.44|15398.44|15518.8|15398.8|15517.52|15397.52|9
1650444930000|2022-04-20 08:55:30|15518.84|15398.84|15520.52|15400.52|15520.52|15400.52|15518.84|15398.84|9
1650444940000|2022-04-20 08:55:40|15520.68|15400.68|15521.19|15401.19|15521.19|15401.19|15520.58|15400.58|10
1650444950000|2022-04-20 08:55:50|15521.36|15401.36|15522.3|15402.3|15522.38|15402.38|15521.36|15401.36|9
1650444960000|2022-04-20 08:56:00|15522.37|15402.37|15522.84|15402.84|15522.84|15402.84|15522.16|15402.16|8
1650444970000|2022-04-20 08:56:10|15522.82|15402.82|15523.38|15403.38|15523.38|15403.38|15522.73|15402.73|8
1650444980000|2022-04-20 08:56:20|15523.29|15403.29|15521.56|15401.56|15523.42|15403.42|15521.56|15401.56|9
1650444990000|2022-04-20 08:56:30|15521.54|15401.54|15521.44|15401.44|15521.69|15401.69|15521.44|15401.44|9
1650445000000|2022-04-20 08:56:40|15521.5|15401.5|15521.53|15401.53|15521.74|15401.74|15521.39|15401.39|9
1650445010000|2022-04-20 08:56:50|15521.49|15401.49|15521.18|15401.18|15521.58|15401.58|15521.04|15401.04|9
1650445020000|2022-04-20 08:57:00|15521.25|15401.25|15520.94|15400.94|15521.25|15401.25|15520.77|15400.77|10
1650445030000|2022-04-20 08:57:10|15520.99|15400.99|15521.47|15401.47|15521.62|15401.62|15520.74|15400.74|10
1650445040000|2022-04-20 08:57:20|15521.58|15401.58|15521.74|15401.74|15521.74|15401.74|15521.35|15401.35|10
1650445050000|2022-04-20 08:57:30|15521.86|15401.86|15522.44|15402.44|15522.44|15402.44|15521.86|15401.86|10
1650445060000|2022-04-20 08:57:40|15522.48|15402.48|15523.55|15403.55|15523.55|15403.55|15522.31|15402.31|9
1650445070000|2022-04-20 08:57:50|15523.62|15403.62|15523.85|15403.85|15523.86|15403.86|15523.55|15403.55|9
1650445080000|2022-04-20 08:58:00|15523.86|15403.86|15524.39|15404.39|15524.39|15404.39|15523.86|15403.86|10
1650445090000|2022-04-20 08:58:10|15524.52|15404.52|15524.93|15404.93|15524.98|15404.98|15524.48|15404.48|9
1650445100000|2022-04-20 08:58:20|15524.9|15404.9|15524.56|15404.56|15524.96|15404.96|15524.56|15404.56|10
1650445110000|2022-04-20 08:58:30|15524.77|15404.77|15525.99|15405.99|15525.99|15405.99|15524.44|15404.44|10
1650445120000|2022-04-20 08:58:40|15526.29|15406.29|15527.31|15407.31|15527.31|15407.31|15526.29|15406.29|10
1650445130000|2022-04-20 08:58:50|15527.35|15407.35|15527.98|15407.98|15527.98|15407.98|15527.18|15407.18|10
1650445140000|2022-04-20 08:59:00|15528.04|15408.04|15527.74|15407.74|15528.04|15408.04|15527.74|15407.74|7
1650445150000|2022-04-20 08:59:10|15527.8|15407.8|15528.07|15408.07|15528.07|15408.07|15527.8|15407.8|10
1650445160000|2022-04-20 08:59:20|15527.95|15407.95|15528.56|15408.56|15528.56|15408.56|15527.5|15407.5|10
1650445170000|2022-04-20 08:59:30|15528.57|15408.57|15528.58|15408.58|15528.76|15408.76|15528.18|15408.18|10
1650445180000|2022-04-20 08:59:40|15528.7|15408.7|15529.04|15409.04|15529.07|15409.07|15528.68|15408.68|7
1650445190000|2022-04-20 08:59:50|15529.05|15409.05|15530.03|15410.03|15530.32|15410.32|15529.05|15409.05|8
1650445200000|2022-04-20 09:00:00|15530.13|15410.13|15530.79|15410.79|15530.79|15410.79|15530.01|15410.01|9
1650445210000|2022-04-20 09:00:10|15530.84|15410.84|15529|15409|15530.99|15410.99|15529|15409|10
1650445220000|2022-04-20 09:00:20|15528.38|15408.38|15528.56|15408.56|15528.56|15408.56|15527.79|15407.79|10
1650445230000|2022-04-20 09:00:30|15528.58|15408.58|15527.56|15407.56|15528.58|15408.58|15527.56|15407.56|10
1650445240000|2022-04-20 09:00:40|15527.36|15407.36|15529.07|15409.07|15529.07|15409.07|15527.36|15407.36|10
1650445250000|2022-04-20 09:00:50|15529.52|15409.52|15532.08|15412.08|15532.08|15412.08|15529.52|15409.52|10
1650445260000|2022-04-20 09:01:00|15532.42|15412.42|15533.89|15413.89|15533.89|15413.89|15532.42|15412.42|10
1650445270000|2022-04-20 09:01:10|15533.9|15413.9|15534.16|15414.16|15534.34|15414.34|15533.9|15413.9|9
1650445280000|2022-04-20 09:01:20|15534.2|15414.2|15535.49|15415.49|15535.49|15415.49|15533.99|15413.99|10
1650445290000|2022-04-20 09:01:30|15535.36|15415.36|15534.61|15414.61|15535.56|15415.56|15534.55|15414.55|10
1650445300000|2022-04-20 09:01:40|15534.55|15414.55|15534.83|15414.83|15534.83|15414.83|15534.55|15414.55|10
1650445310000|2022-04-20 09:01:50|15535.08|15415.08|15535.28|15415.28|15535.43|15415.43|15535.02|15415.02|9
1650445320000|2022-04-20 09:02:00|15535.02|15415.02|15534.31|15414.31|15535.02|15415.02|15534.31|15414.31|9
1650445330000|2022-04-20 09:02:10|15534.3|15414.3|15535.19|15415.19|15535.19|15415.19|15534.29|15414.29|10
1650445340000|2022-04-20 09:02:20|15535.21|15415.21|15535.22|15415.22|15535.37|15415.37|15534.98|15414.98|9
1650445350000|2022-04-20 09:02:30|15535.3|15415.3|15534.67|15414.67|15535.5|15415.5|15534.67|15414.67|8
1650445360000|2022-04-20 09:02:40|15534.21|15414.21|15528.01|15408.01|15534.21|15414.21|15528.01|15408.01|10
1650445370000|2022-04-20 09:02:50|15527.46|15407.46|15525.43|15405.43|15527.46|15407.46|15525.43|15405.43|9
1650445380000|2022-04-20 09:03:00|15525.54|15405.54|15521.63|15401.63|15525.54|15405.54|15521.63|15401.63|10
1650445390000|2022-04-20 09:03:10|15521.57|15401.57|15520.16|15400.16|15521.57|15401.57|15520.16|15400.16|9
1650445400000|2022-04-20 09:03:20|15520.4|15400.4|15518.74|15398.74|15520.4|15400.4|15518.74|15398.74|10
1650445410000|2022-04-20 09:03:30|15518.88|15398.88|15518.13|15398.13|15518.88|15398.88|15517.95|15397.95|10
1650445420000|2022-04-20 09:03:40|15518.32|15398.32|15518.42|15398.42|15518.42|15398.42|15517.97|15397.97|8
1650445430000|2022-04-20 09:03:50|15518.61|15398.61|15519.01|15399.01|15519.05|15399.05|15518.61|15398.61|10
1650445440000|2022-04-20 09:04:00|15519.04|15399.04|15519.67|15399.67|15519.84|15399.84|15518.93|15398.93|9
1650445450000|2022-04-20 09:04:10|15519.86|15399.86|15521.1|15401.1|15521.1|15401.1|15519.85|15399.85|10
1650445460000|2022-04-20 09:04:20|15521.14|15401.14|15522.77|15402.77|15522.77|15402.77|15521.14|15401.14|10
1650445470000|2022-04-20 09:04:30|15522.98|15402.98|15524.43|15404.43|15524.43|15404.43|15522.98|15402.98|7
1650445480000|2022-04-20 09:04:40|15524.31|15404.31|15525.01|15405.01|15525.54|15405.54|15524.31|15404.31|10
1650445490000|2022-04-20 09:04:50|15524.96|15404.96|15524.26|15404.26|15524.97|15404.97|15524.26|15404.26|8
1650445500000|2022-04-20 09:05:00|15524.21|15404.21|15524.66|15404.66|15524.68|15404.68|15524.21|15404.21|10
1650445510000|2022-04-20 09:05:10|15524.61|15404.61|15524.93|15404.93|15524.93|15404.93|15524.38|15404.38|10
1650445520000|2022-04-20 09:05:20|15525.39|15405.39|15525.7|15405.7|15525.95|15405.95|15525.39|15405.39|7
1650445530000|2022-04-20 09:05:30|15525.56|15405.56|15529.79|15409.79|15529.79|15409.79|15525.56|15405.56|10
1650445540000|2022-04-20 09:05:40|15529.73|15409.73|15530.56|15410.56|15530.9|15410.9|15529.73|15409.73|8
1650445550000|2022-04-20 09:05:50|15530.65|15410.65|15531.4|15411.4|15531.59|15411.59|15530.65|15410.65|9
1650445560000|2022-04-20 09:06:00|15531.5|15411.5|15531.28|15411.28|15531.91|15411.91|15531.28|15411.28|8
1650445570000|2022-04-20 09:06:10|15531.26|15411.26|15531.05|15411.05|15531.26|15411.26|15530.93|15410.93|10
1650445580000|2022-04-20 09:06:20|15531.11|15411.11|15532.85|15412.85|15532.85|15412.85|15531.11|15411.11|10
1650445590000|2022-04-20 09:06:30|15532.92|15412.92|15533.3|15413.3|15533.3|15413.3|15532.83|15412.83|9
1650445600000|2022-04-20 09:06:40|15533.21|15413.21|15533.19|15413.19|15533.44|15413.44|15533.15|15413.15|10
1650445610000|2022-04-20 09:06:50|15533.03|15413.03|15532.38|15412.38|15533.52|15413.52|15532.38|15412.38|9
1650445620000|2022-04-20 09:07:00|15532.17|15412.17|15533.04|15413.04|15533.04|15413.04|15532.05|15412.05|10
1650445630000|2022-04-20 09:07:10|15533.14|15413.14|15533.8|15413.8|15533.8|15413.8|15532.75|15412.75|10
1650445640000|2022-04-20 09:07:20|15533.75|15413.75|15534.28|15414.28|15534.28|15414.28|15533.75|15413.75|8
1650445650000|2022-04-20 09:07:30|15534.38|15414.38|15533.99|15413.99|15534.59|15414.59|15533.99|15413.99|9
1650445660000|2022-04-20 09:07:40|15533.98|15413.98|15533.89|15413.89|15534.15|15414.15|15533.49|15413.49|10
1650445670000|2022-04-20 09:07:50|15534.06|15414.06|15532.18|15412.18|15534.06|15414.06|15532.18|15412.18|9
1650445680000|2022-04-20 09:08:00|15532.09|15412.09|15531.56|15411.56|15532.1|15412.1|15531.56|15411.56|9
1650445690000|2022-04-20 09:08:10|15531.85|15411.85|15532.97|15412.97|15533.23|15413.23|15531.85|15411.85|10
1650445700000|2022-04-20 09:08:20|15533.01|15413.01|15533.55|15413.55|15533.55|15413.55|15533.01|15413.01|7
1650445710000|2022-04-20 09:08:30|15533.98|15413.98|15536.09|15416.09|15536.09|15416.09|15533.98|15413.98|9
1650445720000|2022-04-20 09:08:40|15536.87|15416.87|15538.18|15418.18|15538.61|15418.61|15536.87|15416.87|10
1650445730000|2022-04-20 09:08:50|15537.95|15417.95|15537.48|15417.48|15537.95|15417.95|15537.23|15417.23|10
1650445740000|2022-04-20 09:09:00|15538.02|15418.02|15539.35|15419.35|15539.35|15419.35|15538.02|15418.02|10
1650445750000|2022-04-20 09:09:10|15539.69|15419.69|15540.36|15420.36|15540.36|15420.36|15539.29|15419.29|10
1650445760000|2022-04-20 09:09:20|15540.73|15420.73|15541.73|15421.73|15541.73|15421.73|15540.68|15420.68|9
1650445770000|2022-04-20 09:09:30|15542|15422|15542.45|15422.45|15542.78|15422.78|15542|15422|8
1650445780000|2022-04-20 09:09:40|15542.53|15422.53|15544.23|15424.23|15544.23|15424.23|15541.67|15421.67|9
1650445790000|2022-04-20 09:09:50|15544.15|15424.15|15547.49|15427.49|15547.49|15427.49|15544.05|15424.05|10
1650445800000|2022-04-20 09:10:00|15548.69|15428.69|15549.6|15429.6|15550.39|15430.39|15548.69|15428.69|9
1650445810000|2022-04-20 09:10:10|15549.26|15429.26|15544.85|15424.85|15549.52|15429.52|15544.85|15424.85|10
1650445820000|2022-04-20 09:10:20|15544.96|15424.96|15541.91|15421.91|15544.96|15424.96|15541.91|15421.91|10
1650445830000|2022-04-20 09:10:30|15541.75|15421.75|15539.41|15419.41|15541.75|15421.75|15539.41|15419.41|10
1650445840000|2022-04-20 09:10:40|15539.06|15419.06|15538.47|15418.47|15539.06|15419.06|15538.11|15418.11|10
1650445850000|2022-04-20 09:10:50|15537.93|15417.93|15538.62|15418.62|15539.26|15419.26|15537.93|15417.93|10
1650445860000|2022-04-20 09:11:00|15538.9|15418.9|15540.05|15420.05|15540.08|15420.08|15538.61|15418.61|9
1650445870000|2022-04-20 09:11:10|15540.16|15420.16|15541.05|15421.05|15541.46|15421.46|15539.61|15419.61|10
1650445880000|2022-04-20 09:11:20|15541.72|15421.72|15543.57|15423.57|15543.57|15423.57|15541.72|15421.72|10
1650445890000|2022-04-20 09:11:30|15543.32|15423.32|15543.11|15423.11|15543.55|15423.55|15542.54|15422.54|10
1650445900000|2022-04-20 09:11:40|15543.07|15423.07|15541.45|15421.45|15543.07|15423.07|15541.45|15421.45|9
1650445910000|2022-04-20 09:11:50|15541.16|15421.16|15541.06|15421.06|15541.16|15421.16|15540.76|15420.76|10
1650445920000|2022-04-20 09:12:00|15540.98|15420.98|15540.48|15420.48|15540.98|15420.98|15540.48|15420.48|9
1650445930000|2022-04-20 09:12:10|15540.47|15420.47|15537.75|15417.75|15540.47|15420.47|15537.75|15417.75|10
1650445940000|2022-04-20 09:12:20|15537.74|15417.74|15536.05|15416.05|15537.74|15417.74|15536.05|15416.05|8
1650445950000|2022-04-20 09:12:30|15535.96|15415.96|15535.54|15415.54|15535.99|15415.99|15535.54|15415.54|10
1650445960000|2022-04-20 09:12:40|15535.5|15415.5|15536.87|15416.87|15536.89|15416.89|15535.5|15415.5|10
1650445970000|2022-04-20 09:12:50|15537.27|15417.27|15537.29|15417.29|15537.37|15417.37|15536.86|15416.86|10
1650445980000|2022-04-20 09:13:00|15537.46|15417.46|15538.53|15418.53|15538.53|15418.53|15537.46|15417.46|9
1650445990000|2022-04-20 09:13:10|15538.38|15418.38|15538.98|15418.98|15538.98|15418.98|15538.38|15418.38|6
1650446000000|2022-04-20 09:13:20|15539.32|15419.32|15539.36|15419.36|15539.44|15419.44|15539.31|15419.31|9
1650446010000|2022-04-20 09:13:30|15539.32|15419.32|15539.56|15419.56|15539.56|15419.56|15539.19|15419.19|10
1650446020000|2022-04-20 09:13:40|15539.72|15419.72|15539.68|15419.68|15539.83|15419.83|15539.64|15419.64|10
1650446030000|2022-04-20 09:13:50|15539.72|15419.72|15539.04|15419.04|15539.78|15419.78|15538.51|15418.51|10
1650446040000|2022-04-20 09:14:00|15538.98|15418.98|15538.04|15418.04|15538.98|15418.98|15538.04|15418.04|10
1650446050000|2022-04-20 09:14:10|15538.3|15418.3|15538.63|15418.63|15538.73|15418.73|15538.3|15418.3|9
1650446060000|2022-04-20 09:14:20|15538.54|15418.54|15538.27|15418.27|15538.57|15418.57|15538.14|15418.14|9
1650446070000|2022-04-20 09:14:30|15538.33|15418.33|15538.27|15418.27|15538.56|15418.56|15538.27|15418.27|10
1650446080000|2022-04-20 09:14:40|15537.96|15417.96|15538|15418|15538.12|15418.12|15537.96|15417.96|8
1650446090000|2022-04-20 09:14:50|15538.05|15418.05|15537.31|15417.31|15538.29|15418.29|15537.28|15417.28|10
1650446100000|2022-04-20 09:15:00|15536.76|15416.76|15538.86|15418.86|15538.86|15418.86|15536.76|15416.76|8
1650446110000|2022-04-20 09:15:10|15539.65|15419.65|15539.61|15419.61|15540.92|15420.92|15539.61|15419.61|10
1650446120000|2022-04-20 09:15:20|15539.04|15419.04|15538.04|15418.04|15539.04|15419.04|15537.98|15417.98|10
1650446130000|2022-04-20 09:15:30|15538.08|15418.08|15538.1|15418.1|15538.13|15418.13|15537.94|15417.94|10
1650446140000|2022-04-20 09:15:40|15538.22|15418.22|15537.83|15417.83|15538.26|15418.26|15537.83|15417.83|10
1650446150000|2022-04-20 09:15:50|15537.79|15417.79|15537.53|15417.53|15537.91|15417.91|15537.53|15417.53|10
1650446160000|2022-04-20 09:16:00|15537.44|15417.44|15537.28|15417.28|15537.44|15417.44|15537.18|15417.18|7
1650446170000|2022-04-20 09:16:10|15537|15417|15537.05|15417.05|15537.05|15417.05|15536.63|15416.63|10
1650446180000|2022-04-20 09:16:20|15537.02|15417.02|15536.92|15416.92|15537.02|15417.02|15536.81|15416.81|6
1650446190000|2022-04-20 09:16:30|15536.84|15416.84|15536.53|15416.53|15536.9|15416.9|15536.49|15416.49|10
1650446200000|2022-04-20 09:16:40|15536.65|15416.65|15536.74|15416.74|15536.98|15416.98|15536.65|15416.65|9
1650446210000|2022-04-20 09:16:50|15537.08|15417.08|15537.12|15417.12|15537.12|15417.12|15536.74|15416.74|7
1650446220000|2022-04-20 09:17:00|15537.22|15417.22|15536.63|15416.63|15537.23|15417.23|15536.59|15416.59|9
1650446230000|2022-04-20 09:17:10|15536.56|15416.56|15536.6|15416.6|15536.69|15416.69|15536.4|15416.4|10
1650446240000|2022-04-20 09:17:20|15536.63|15416.63|15534.02|15414.02|15536.63|15416.63|15534.02|15414.02|10
1650446250000|2022-04-20 09:17:30|15533.76|15413.76|15532.15|15412.15|15533.76|15413.76|15532.15|15412.15|7
1650446260000|2022-04-20 09:17:40|15532.07|15412.07|15531.38|15411.38|15532.07|15412.07|15531.38|15411.38|9
1650446270000|2022-04-20 09:17:50|15531.26|15411.26|15529.6|15409.6|15531.26|15411.26|15529.6|15409.6|9
1650446280000|2022-04-20 09:18:00|15529.46|15409.46|15528.86|15408.86|15529.46|15409.46|15528.56|15408.56|10
1650446290000|2022-04-20 09:18:10|15528.9|15408.9|15530.19|15410.19|15530.31|15410.31|15528.9|15408.9|10
1650446300000|2022-04-20 09:18:20|15530.4|15410.4|15532.07|15412.07|15532.07|15412.07|15530.39|15410.39|8
1650446310000|2022-04-20 09:18:30|15532.82|15412.82|15535.17|15415.17|15535.23|15415.23|15532.82|15412.82|10
1650446320000|2022-04-20 09:18:40|15535.19|15415.19|15535.93|15415.93|15535.93|15415.93|15535.19|15415.19|8
1650446330000|2022-04-20 09:18:50|15535.95|15415.95|15537.43|15417.43|15537.5|15417.5|15535.95|15415.95|10
1650446340000|2022-04-20 09:19:00|15537.82|15417.82|15540.06|15420.06|15540.06|15420.06|15537.82|15417.82|10
1650446350000|2022-04-20 09:19:10|15540.3|15420.3|15540.72|15420.72|15540.72|15420.72|15540.3|15420.3|9
1650446360000|2022-04-20 09:19:20|15541.29|15421.29|15542.29|15422.29|15542.29|15422.29|15540.99|15420.99|10
1650446370000|2022-04-20 09:19:30|15542.3|15422.3|15543.29|15423.29|15543.29|15423.29|15542.1|15422.1|9
1650446380000|2022-04-20 09:19:40|15543.15|15423.15|15542.11|15422.11|15543.15|15423.15|15542.07|15422.07|10
1650446390000|2022-04-20 09:19:50|15542.02|15422.02|15542.42|15422.42|15542.42|15422.42|15541.83|15421.83|10
1650446400000|2022-04-20 09:20:00|15542.48|15422.48|15540.97|15420.97|15542.57|15422.57|15540.97|15420.97|9
1650446410000|2022-04-20 09:20:10|15540.24|15420.24|15537.37|15417.37|15540.24|15420.24|15537.26|15417.26|10
1650446420000|2022-04-20 09:20:20|15536.99|15416.99|15538.92|15418.92|15539.26|15419.26|15536.99|15416.99|9
1650446430000|2022-04-20 09:20:30|15539.57|15419.57|15540.38|15420.38|15540.38|15420.38|15539.57|15419.57|10
1650446440000|2022-04-20 09:20:40|15540.32|15420.32|15539.01|15419.01|15540.32|15420.32|15538.81|15418.81|10
1650446450000|2022-04-20 09:20:50|15539.74|15419.74|15540.29|15420.29|15540.59|15420.59|15539.68|15419.68|9
1650446460000|2022-04-20 09:21:00|15540.76|15420.76|15540.54|15420.54|15540.76|15420.76|15540.12|15420.12|9
1650446470000|2022-04-20 09:21:10|15540.73|15420.73|15541.21|15421.21|15541.21|15421.21|15540.54|15420.54|7
1650446480000|2022-04-20 09:21:20|15541.39|15421.39|15543.24|15423.24|15543.24|15423.24|15541.38|15421.38|9
1650446490000|2022-04-20 09:21:30|15543.71|15423.71|15545.49|15425.49|15545.49|15425.49|15543.71|15423.71|9
1650446500000|2022-04-20 09:21:40|15545.51|15425.51|15549.41|15429.41|15549.41|15429.41|15545.51|15425.51|8
1650446510000|2022-04-20 09:21:50|15549.62|15429.62|15554.12|15434.12|15554.12|15434.12|15549.62|15429.62|9
1650446520000|2022-04-20 09:22:00|15553.88|15433.88|15552.03|15432.03|15553.88|15433.88|15552.03|15432.03|10
1650446530000|2022-04-20 09:22:10|15552.18|15432.18|15552.49|15432.49|15552.8|15432.8|15552.13|15432.13|10
1650446540000|2022-04-20 09:22:20|15552.74|15432.74|15553.24|15433.24|15554.04|15434.04|15552.74|15432.74|9
1650446550000|2022-04-20 09:22:30|15553.39|15433.39|15558.76|15438.76|15558.76|15438.76|15553.32|15433.32|10
1650446560000|2022-04-20 09:22:40|15560.24|15440.24|15561.32|15441.32|15561.47|15441.47|15559.32|15439.32|10
1650446570000|2022-04-20 09:22:50|15561.21|15441.21|15561.06|15441.06|15561.33|15441.33|15560.78|15440.78|10
1650446580000|2022-04-20 09:23:00|15561.01|15441.01|15561.83|15441.83|15561.9|15441.9|15561.01|15441.01|9
1650446590000|2022-04-20 09:23:10|15562.85|15442.85|15563.1|15443.1|15563.53|15443.53|15562.85|15442.85|10
1650446600000|2022-04-20 09:23:20|15563.02|15443.02|15563.38|15443.38|15563.67|15443.67|15562.87|15442.87|9
1650446610000|2022-04-20 09:23:30|15563.08|15443.08|15563.69|15443.69|15563.69|15443.69|15563.01|15443.01|9
1650446620000|2022-04-20 09:23:40|15563.22|15443.22|15563.7|15443.7|15563.7|15443.7|15562.98|15442.98|10
1650446630000|2022-04-20 09:23:50|15563.31|15443.31|15563.79|15443.79|15564.56|15444.56|15563.31|15443.31|10
1650446640000|2022-04-20 09:24:00|15564.02|15444.02|15564.99|15444.99|15565.04|15445.04|15564.02|15444.02|10
1650446650000|2022-04-20 09:24:10|15565.35|15445.35|15565.83|15445.83|15565.83|15445.83|15565.35|15445.35|9
1650446660000|2022-04-20 09:24:20|15565.59|15445.59|15566.46|15446.46|15566.56|15446.56|15565.56|15445.56|10
1650446670000|2022-04-20 09:24:30|15566.49|15446.49|15566.78|15446.78|15566.78|15446.78|15566.15|15446.15|10
1650446680000|2022-04-20 09:24:40|15566.72|15446.72|15567.12|15447.12|15567.2|15447.2|15566.72|15446.72|9
1650446690000|2022-04-20 09:24:50|15567.3|15447.3|15567.96|15447.96|15567.96|15447.96|15566.98|15446.98|9
1650446700000|2022-04-20 09:25:00|15567.69|15447.69|15566.8|15446.8|15567.69|15447.69|15566.8|15446.8|10
1650446710000|2022-04-20 09:25:10|15566.89|15446.89|15567|15447|15567.12|15447.12|15566.89|15446.89|9
1650446720000|2022-04-20 09:25:20|15567.13|15447.13|15569.86|15449.86|15569.86|15449.86|15566.6|15446.6|10
1650446730000|2022-04-20 09:25:30|15569.92|15449.92|15569.88|15449.88|15570.39|15450.39|15569.83|15449.83|10
1650446740000|2022-04-20 09:25:40|15569.66|15449.66|15569.64|15449.64|15570.21|15450.21|15569.55|15449.55|8
1650446750000|2022-04-20 09:25:50|15569.61|15449.61|15570.67|15450.67|15570.81|15450.81|15569.57|15449.57|10
1650446760000|2022-04-20 09:26:00|15570.52|15450.52|15571.6|15451.6|15571.64|15451.64|15570.52|15450.52|8
1650446770000|2022-04-20 09:26:10|15571.96|15451.96|15571.27|15451.27|15572.05|15452.05|15571.26|15451.26|8
1650446780000|2022-04-20 09:26:20|15571.24|15451.24|15573.29|15453.29|15573.71|15453.71|15571.2|15451.2|8
1650446790000|2022-04-20 09:26:30|15573.53|15453.53|15573.18|15453.18|15573.9|15453.9|15573.11|15453.11|9
1650446800000|2022-04-20 09:26:40|15572.76|15452.76|15572.81|15452.81|15572.81|15452.81|15572.59|15452.59|10
1650446810000|2022-04-20 09:26:50|15572.84|15452.84|15574.43|15454.43|15574.43|15454.43|15572.84|15452.84|9
1650446820000|2022-04-20 09:27:00|15574.53|15454.53|15574.2|15454.2|15574.53|15454.53|15574.2|15454.2|9
1650446830000|2022-04-20 09:27:10|15574.13|15454.13|15573.39|15453.39|15574.69|15454.69|15573.25|15453.25|9
1650446840000|2022-04-20 09:27:20|15573.29|15453.29|15574.29|15454.29|15574.29|15454.29|15573.29|15453.29|9
1650446850000|2022-04-20 09:27:30|15574.41|15454.41|15575.18|15455.18|15575.27|15455.27|15574.41|15454.41|9
1650446860000|2022-04-20 09:27:40|15575.2|15455.2|15575.55|15455.55|15575.57|15455.57|15575.01|15455.01|7
1650446870000|2022-04-20 09:27:50|15576|15456|15577|15457|15577|15457|15576|15456|9
1650446880000|2022-04-20 09:28:00|15576.9|15456.9|15578.25|15458.25|15578.32|15458.32|15576.35|15456.35|10
1650446890000|2022-04-20 09:28:10|15578.16|15458.16|15578.78|15458.78|15578.78|15458.78|15577.99|15457.99|10
1650446900000|2022-04-20 09:28:20|15578.66|15458.66|15578.42|15458.42|15578.83|15458.83|15578.42|15458.42|10
1650446910000|2022-04-20 09:28:30|15578.38|15458.38|15578.56|15458.56|15578.56|15458.56|15578.17|15458.17|8
1650446920000|2022-04-20 09:28:40|15578.63|15458.63|15578.98|15458.98|15579.07|15459.07|15578.6|15458.6|9
1650446930000|2022-04-20 09:28:50|15578.78|15458.78|15579.17|15459.17|15579.17|15459.17|15578.78|15458.78|9
1650446940000|2022-04-20 09:29:00|15579.18|15459.18|15579.57|15459.57|15579.57|15459.57|15579.18|15459.18|8
1650446950000|2022-04-20 09:29:10|15579.96|15459.96|15580.44|15460.44|15580.59|15460.59|15579.68|15459.68|8
1650446960000|2022-04-20 09:29:20|15580.25|15460.25|15582.42|15462.42|15582.42|15462.42|15580.12|15460.12|10
1650446970000|2022-04-20 09:29:30|15582.24|15462.24|15581.87|15461.87|15582.35|15462.35|15581.87|15461.87|9
1650446980000|2022-04-20 09:29:40|15581.66|15461.66|15580.62|15460.62|15581.7|15461.7|15580.62|15460.62|10
1650446990000|2022-04-20 09:29:50|15580.63|15460.63|15580.32|15460.32|15580.64|15460.64|15580.32|15460.32|10
1650447000000|2022-04-20 09:30:00|15580.6|15460.6|15581.16|15461.16|15581.16|15461.16|15580.58|15460.58|10
1650447010000|2022-04-20 09:30:10|15580.84|15460.84|15580.92|15460.92|15581.17|15461.17|15580.8|15460.8|8
1650447020000|2022-04-20 09:30:20|15580.74|15460.74|15580.16|15460.16|15580.82|15460.82|15579.9|15459.9|10
1650447030000|2022-04-20 09:30:30|15579.9|15459.9|15579.92|15459.92|15580.1|15460.1|15579.8|15459.8|9
1650447040000|2022-04-20 09:30:40|15579.54|15459.54|15578.83|15458.83|15579.54|15459.54|15578.71|15458.71|10
1650447050000|2022-04-20 09:30:50|15578.86|15458.86|15579.94|15459.94|15579.94|15459.94|15578.86|15458.86|9
1650447060000|2022-04-20 09:31:00|15580.32|15460.32|15582.52|15462.52|15582.52|15462.52|15580.32|15460.32|10
1650447070000|2022-04-20 09:31:10|15582.55|15462.55|15583.86|15463.86|15584.03|15464.03|15582.55|15462.55|10
1650447080000|2022-04-20 09:31:20|15583.87|15463.87|15585.66|15465.66|15586.04|15466.04|15583.87|15463.87|10
1650447090000|2022-04-20 09:31:30|15585.65|15465.65|15586.88|15466.88|15586.88|15466.88|15585.61|15465.61|10
1650447100000|2022-04-20 09:31:40|15586.48|15466.48|15586.84|15466.84|15586.84|15466.84|15585.98|15465.98|10
1650447110000|2022-04-20 09:31:50|15586.73|15466.73|15587.66|15467.66|15587.66|15467.66|15586.73|15466.73|10
1650447120000|2022-04-20 09:32:00|15587.46|15467.46|15586.87|15466.87|15587.46|15467.46|15586.87|15466.87|9
1650447130000|2022-04-20 09:32:10|15586.94|15466.94|15586.63|15466.63|15586.94|15466.94|15586.59|15466.59|10
1650447140000|2022-04-20 09:32:20|15586.7|15466.7|15586.18|15466.18|15586.87|15466.87|15586.14|15466.14|9
1650447150000|2022-04-20 09:32:30|15586.23|15466.23|15585.95|15465.95|15586.53|15466.53|15585.92|15465.92|10
1650447160000|2022-04-20 09:32:40|15585.37|15465.37|15585.76|15465.76|15585.76|15465.76|15585.1|15465.1|10
1650447170000|2022-04-20 09:32:50|15585.95|15465.95|15585.47|15465.47|15585.95|15465.95|15585.47|15465.47|10
1650447180000|2022-04-20 09:33:00|15585.14|15465.14|15585.19|15465.19|15585.33|15465.33|15584.79|15464.79|9
1650447190000|2022-04-20 09:33:10|15584.68|15464.68|15584.67|15464.67|15584.86|15464.86|15584.62|15464.62|9
1650447200000|2022-04-20 09:33:20|15584.42|15464.42|15584.92|15464.92|15584.92|15464.92|15584.17|15464.17|10
1650447210000|2022-04-20 09:33:30|15584.94|15464.94|15584.6|15464.6|15585.05|15465.05|15584.39|15464.39|10
1650447220000|2022-04-20 09:33:40|15584.63|15464.63|15584.97|15464.97|15585.06|15465.06|15584.59|15464.59|8
1650447230000|2022-04-20 09:33:50|15585.06|15465.06|15587.85|15467.85|15587.85|15467.85|15584.96|15464.96|8
1650447240000|2022-04-20 09:34:00|15587.97|15467.97|15587.57|15467.57|15587.97|15467.97|15587.38|15467.38|8
1650447250000|2022-04-20 09:34:10|15587.48|15467.48|15588.78|15468.78|15588.78|15468.78|15587.01|15467.01|9
1650447260000|2022-04-20 09:34:20|15588.91|15468.91|15589.12|15469.12|15589.12|15469.12|15588.54|15468.54|10
1650447270000|2022-04-20 09:34:30|15589.14|15469.14|15588.89|15468.89|15589.41|15469.41|15588.45|15468.45|10
1650447280000|2022-04-20 09:34:40|15590.3|15470.3|15590.69|15470.69|15591.63|15471.63|15590.3|15470.3|9
1650447290000|2022-04-20 09:34:50|15590.68|15470.68|15593.5|15473.5|15593.5|15473.5|15590.38|15470.38|9
1650447300000|2022-04-20 09:35:00|15593.49|15473.49|15590.57|15470.57|15593.54|15473.54|15590.57|15470.57|10
1650447310000|2022-04-20 09:35:10|15590.59|15470.59|15593.62|15473.62|15593.62|15473.62|15590.59|15470.59|9
1650447320000|2022-04-20 09:35:20|15593.65|15473.65|15593.32|15473.32|15593.9|15473.9|15592.88|15472.88|10
1650447330000|2022-04-20 09:35:30|15593.18|15473.18|15593.76|15473.76|15593.76|15473.76|15592.86|15472.86|10
1650447340000|2022-04-20 09:35:40|15593.79|15473.79|15592.14|15472.14|15593.79|15473.79|15592.12|15472.12|10
1650447350000|2022-04-20 09:35:50|15592.4|15472.4|15592.78|15472.78|15592.8|15472.8|15592.39|15472.39|8
1650447360000|2022-04-20 09:36:00|15592.63|15472.63|15592.11|15472.11|15592.63|15472.63|15592.06|15472.06|8
1650447370000|2022-04-20 09:36:10|15592|15472|15592.37|15472.37|15592.6|15472.6|15591.99|15471.99|10
1650447380000|2022-04-20 09:36:20|15592.51|15472.51|15592.88|15472.88|15593.3|15473.3|15592.39|15472.39|10
1650447390000|2022-04-20 09:36:30|15593.02|15473.02|15592.23|15472.23|15593.02|15473.02|15592.19|15472.19|10
1650447400000|2022-04-20 09:36:40|15592.45|15472.45|15591.11|15471.11|15592.45|15472.45|15591.11|15471.11|9
1650447410000|2022-04-20 09:36:50|15588.37|15468.37|15588.66|15468.66|15588.77|15468.77|15587.66|15467.66|10
1650447420000|2022-04-20 09:37:00|15588.65|15468.65|15588.52|15468.52|15588.98|15468.98|15588.52|15468.52|8
1650447430000|2022-04-20 09:37:10|15588.51|15468.51|15588.28|15468.28|15588.56|15468.56|15588.23|15468.23|8
1650447440000|2022-04-20 09:37:20|15590.28|15470.28|15589.06|15469.06|15590.28|15470.28|15589.06|15469.06|8
1650447450000|2022-04-20 09:37:30|15588.95|15468.95|15589.64|15469.64|15589.67|15469.67|15588.95|15468.95|10
1650447460000|2022-04-20 09:37:40|15589.67|15469.67|15590.59|15470.59|15590.59|15470.59|15589.67|15469.67|6
1650447470000|2022-04-20 09:37:50|15590.7|15470.7|15590.89|15470.89|15591.39|15471.39|15590.7|15470.7|10
1650447480000|2022-04-20 09:38:00|15591.34|15471.34|15592.69|15472.69|15592.69|15472.69|15591.34|15471.34|7
1650447490000|2022-04-20 09:38:10|15592.72|15472.72|15593.46|15473.46|15593.46|15473.46|15592.72|15472.72|9
1650447500000|2022-04-20 09:38:20|15593.55|15473.55|15594.42|15474.42|15594.67|15474.67|15593.55|15473.55|9
1650447510000|2022-04-20 09:38:30|15594.51|15474.51|15595.49|15475.49|15595.57|15475.57|15594.51|15474.51|9
1650447520000|2022-04-20 09:38:40|15595.56|15475.56|15598.12|15478.12|15598.12|15478.12|15595.56|15475.56|10
1650447530000|2022-04-20 09:38:50|15598.08|15478.08|15600.14|15480.14|15600.14|15480.14|15598.08|15478.08|10
1650447540000|2022-04-20 09:39:00|15600.01|15480.01|15600.92|15480.92|15601.09|15481.09|15600.01|15480.01|9
1650447550000|2022-04-20 09:39:10|15600.9|15480.9|15601.68|15481.68|15601.81|15481.81|15600.9|15480.9|10
1650447560000|2022-04-20 09:39:20|15601.95|15481.95|15604.21|15484.21|15604.21|15484.21|15601.67|15481.67|10
1650447570000|2022-04-20 09:39:30|15603.93|15483.93|15604.54|15484.54|15604.54|15484.54|15603.33|15483.33|9
1650447580000|2022-04-20 09:39:40|15604.69|15484.69|15605.06|15485.06|15605.06|15485.06|15604.66|15484.66|10
1650447590000|2022-04-20 09:39:50|15605.16|15485.16|15604.28|15484.28|15605.29|15485.29|15604.28|15484.28|10
1650447600000|2022-04-20 09:40:00|15604.24|15484.24|15602.51|15482.51|15604.24|15484.24|15602.51|15482.51|10
1650447610000|2022-04-20 09:40:10|15602.46|15482.46|15601.66|15481.66|15602.46|15482.46|15601.66|15481.66|10
1650447620000|2022-04-20 09:40:20|15601.6|15481.6|15601.44|15481.44|15601.61|15481.61|15601.13|15481.13|9
1650447630000|2022-04-20 09:40:30|15601.26|15481.26|15601.31|15481.31|15601.59|15481.59|15600.86|15480.86|10
1650447640000|2022-04-20 09:40:40|15601.3|15481.3|15601.05|15481.05|15601.53|15481.53|15600.87|15480.87|9
1650447650000|2022-04-20 09:40:50|15600.8|15480.8|15599.5|15479.5|15600.88|15480.88|15599.5|15479.5|9
1650447660000|2022-04-20 09:41:00|15599.6|15479.6|15599.27|15479.27|15599.68|15479.68|15599.2|15479.2|10
1650447670000|2022-04-20 09:41:10|15599.44|15479.44|15597.4|15477.4|15599.44|15479.44|15597.4|15477.4|10
1650447680000|2022-04-20 09:41:20|15597.29|15477.29|15596.78|15476.78|15597.29|15477.29|15596.23|15476.23|10
1650447690000|2022-04-20 09:41:30|15596.84|15476.84|15595.86|15475.86|15597.15|15477.15|15595.86|15475.86|10
1650447700000|2022-04-20 09:41:40|15595.94|15475.94|15595.19|15475.19|15595.94|15475.94|15594.96|15474.96|8
1650447710000|2022-04-20 09:41:50|15595.33|15475.33|15595.82|15475.82|15595.82|15475.82|15595.33|15475.33|10
1650447720000|2022-04-20 09:42:00|15595.87|15475.87|15596.72|15476.72|15596.72|15476.72|15595.87|15475.87|9
1650447730000|2022-04-20 09:42:10|15597.5|15477.5|15598.17|15478.17|15598.41|15478.41|15597.5|15477.5|10
1650447740000|2022-04-20 09:42:20|15598.29|15478.29|15598.93|15478.93|15598.93|15478.93|15598.29|15478.29|9
1650447750000|2022-04-20 09:42:30|15598.68|15478.68|15597.56|15477.56|15598.68|15478.68|15597.34|15477.34|10
1650447760000|2022-04-20 09:42:40|15597.49|15477.49|15598.4|15478.4|15598.51|15478.51|15597.49|15477.49|9
1650447770000|2022-04-20 09:42:50|15598.54|15478.54|15599.63|15479.63|15599.63|15479.63|15598.54|15478.54|10
1650447780000|2022-04-20 09:43:00|15600.01|15480.01|15600.33|15480.33|15600.38|15480.38|15600.01|15480.01|10
1650447790000|2022-04-20 09:43:10|15600.23|15480.23|15599.64|15479.64|15600.32|15480.32|15599.64|15479.64|10
1650447800000|2022-04-20 09:43:20|15600|15480|15600.01|15480.01|15600.34|15480.34|15599.92|15479.92|8
1650447810000|2022-04-20 09:43:30|15599.98|15479.98|15600.65|15480.65|15600.8|15480.8|15599.98|15479.98|10
1650447820000|2022-04-20 09:43:40|15600.76|15480.76|15602.02|15482.02|15602.27|15482.27|15600.76|15480.76|10
1650447830000|2022-04-20 09:43:50|15602.04|15482.04|15602.27|15482.27|15602.55|15482.55|15602.04|15482.04|10
1650447840000|2022-04-20 09:44:00|15601.88|15481.88|15602.32|15482.32|15602.83|15482.83|15601.88|15481.88|10
1650447850000|2022-04-20 09:44:10|15602.43|15482.43|15602.55|15482.55|15602.55|15482.55|15602.34|15482.34|10
1650447860000|2022-04-20 09:44:20|15602.65|15482.65|15603.04|15483.04|15603.04|15483.04|15602.18|15482.18|8
1650447870000|2022-04-20 09:44:30|15603.18|15483.18|15604.4|15484.4|15604.5|15484.5|15603.18|15483.18|10
1650447880000|2022-04-20 09:44:40|15604.7|15484.7|15605.43|15485.43|15605.43|15485.43|15603.9|15483.9|10
1650447890000|2022-04-20 09:44:50|15605.68|15485.68|15609|15489|15609|15489|15605.68|15485.68|10
1650447900000|2022-04-20 09:45:00|15606.07|15486.07|15606.96|15486.96|15607.39|15487.39|15602.32|15482.32|10
1650447910000|2022-04-20 09:45:10|15607.18|15487.18|15607.84|15487.84|15609.73|15489.73|15607.18|15487.18|10
1650447920000|2022-04-20 09:45:20|15610.88|15490.88|15624.14|15504.14|15624.14|15504.14|15610.88|15490.88|10
1650447930000|2022-04-20 09:45:30|15624.31|15504.31|15622.93|15502.93|15624.73|15504.73|15622.93|15502.93|10
1650447940000|2022-04-20 09:45:40|15623.17|15503.17|15625.71|15505.71|15626.3|15506.3|15623.17|15503.17|10
1650447950000|2022-04-20 09:45:50|15625.61|15505.61|15622.35|15502.35|15625.66|15505.66|15622.35|15502.35|10
1650447960000|2022-04-20 09:46:00|15621.6|15501.6|15619.02|15499.02|15621.6|15501.6|15618.07|15498.07|10
1650447970000|2022-04-20 09:46:10|15618.91|15498.91|15620.1|15500.1|15620.35|15500.35|15618.91|15498.91|10
1650447980000|2022-04-20 09:46:20|15620.11|15500.11|15620|15500|15621.03|15501.03|15620|15500|10
1650447990000|2022-04-20 09:46:30|15620.32|15500.32|15620.82|15500.82|15621.14|15501.14|15620.32|15500.32|10
1650448000000|2022-04-20 09:46:40|15621.01|15501.01|15618.6|15498.6|15621.43|15501.43|15618.6|15498.6|10
1650448010000|2022-04-20 09:46:50|15617.56|15497.56|15614.08|15494.08|15617.56|15497.56|15613.92|15493.92|10
1650448020000|2022-04-20 09:47:00|15614.32|15494.32|15613.56|15493.56|15614.77|15494.77|15613.56|15493.56|9
1650448030000|2022-04-20 09:47:10|15613.44|15493.44|15607.89|15487.89|15613.51|15493.51|15607.89|15487.89|10
1650448040000|2022-04-20 09:47:20|15607.86|15487.86|15598.76|15478.76|15607.86|15487.86|15598.76|15478.76|10
1650448050000|2022-04-20 09:47:30|15599.15|15479.15|15592.96|15472.96|15599.15|15479.15|15592.96|15472.96|10
1650448060000|2022-04-20 09:47:40|15593.35|15473.35|15594.02|15474.02|15594.65|15474.65|15593.28|15473.28|10
1650448070000|2022-04-20 09:47:50|15593.19|15473.19|15594.67|15474.67|15594.67|15474.67|15593.19|15473.19|8
1650448080000|2022-04-20 09:48:00|15594.52|15474.52|15593.16|15473.16|15595.8|15475.8|15593.16|15473.16|10
1650448090000|2022-04-20 09:48:10|15593.29|15473.29|15591.85|15471.85|15593.29|15473.29|15591.6|15471.6|10
1650448100000|2022-04-20 09:48:20|15591.61|15471.61|15590.13|15470.13|15591.61|15471.61|15589.73|15469.73|10
1650448110000|2022-04-20 09:48:30|15589.83|15469.83|15590.08|15470.08|15590.55|15470.55|15589.52|15469.52|10
1650448120000|2022-04-20 09:48:40|15589.64|15469.64|15589.74|15469.74|15589.92|15469.92|15589.43|15469.43|10
1650448130000|2022-04-20 09:48:50|15589.36|15469.36|15589.41|15469.41|15589.72|15469.72|15589.02|15469.02|10
1650448140000|2022-04-20 09:49:00|15589.28|15469.28|15588.78|15468.78|15589.28|15469.28|15588.55|15468.55|10
1650448150000|2022-04-20 09:49:10|15588.45|15468.45|15587.64|15467.64|15588.45|15468.45|15587.57|15467.57|9
1650448160000|2022-04-20 09:49:20|15588.64|15468.64|15589.49|15469.49|15589.65|15469.65|15588.64|15468.64|9
1650448170000|2022-04-20 09:49:30|15589.67|15469.67|15591.07|15471.07|15591.1|15471.1|15589.43|15469.43|10
1650448180000|2022-04-20 09:49:40|15590.67|15470.67|15589.98|15469.98|15590.94|15470.94|15589.98|15469.98|9
1650448190000|2022-04-20 09:49:50|15590.37|15470.37|15589.37|15469.37|15590.37|15470.37|15589.11|15469.11|10
1650448200000|2022-04-20 09:50:00|15589.4|15469.4|15587.92|15467.92|15589.47|15469.47|15587.92|15467.92|9
1650448210000|2022-04-20 09:50:10|15587.62|15467.62|15582.19|15462.19|15587.62|15467.62|15582.19|15462.19|10
1650448220000|2022-04-20 09:50:20|15581.98|15461.98|15577.45|15457.45|15581.98|15461.98|15577.16|15457.16|10
1650448230000|2022-04-20 09:50:30|15576.99|15456.99|15573.62|15453.62|15576.99|15456.99|15573.62|15453.62|9
1650448240000|2022-04-20 09:50:40|15573.2|15453.2|15568.13|15448.13|15573.2|15453.2|15568.11|15448.11|10
1650448250000|2022-04-20 09:50:50|15568.29|15448.29|15565.29|15445.29|15568.3|15448.3|15565.29|15445.29|10
1650448260000|2022-04-20 09:51:00|15566.37|15446.37|15565.04|15445.04|15566.59|15446.59|15564.12|15444.12|10
1650448270000|2022-04-20 09:51:10|15563.84|15443.84|15565.63|15445.63|15565.63|15445.63|15563.84|15443.84|10
1650448280000|2022-04-20 09:51:20|15566.22|15446.22|15569.33|15449.33|15569.62|15449.62|15566.22|15446.22|10
1650448290000|2022-04-20 09:51:30|15569.73|15449.73|15570.4|15450.4|15570.4|15450.4|15569.48|15449.48|10
1650448300000|2022-04-20 09:51:40|15570.36|15450.36|15570.68|15450.68|15570.68|15450.68|15569.96|15449.96|10
1650448310000|2022-04-20 09:51:50|15570.53|15450.53|15570.86|15450.86|15570.86|15450.86|15569.87|15449.87|10
1650448320000|2022-04-20 09:52:00|15570.87|15450.87|15572.91|15452.91|15574.1|15454.1|15570.87|15450.87|10
1650448330000|2022-04-20 09:52:10|15572.83|15452.83|15573.7|15453.7|15573.7|15453.7|15572.61|15452.61|10
1650448340000|2022-04-20 09:52:20|15573.24|15453.24|15573.22|15453.22|15573.83|15453.83|15573.22|15453.22|10
1650448350000|2022-04-20 09:52:30|15573.18|15453.18|15573.17|15453.17|15573.5|15453.5|15572.42|15452.42|10
1650448360000|2022-04-20 09:52:40|15573.4|15453.4|15573.05|15453.05|15573.89|15453.89|15572.71|15452.71|10
1650448370000|2022-04-20 09:52:50|15574.75|15454.75|15577.41|15457.41|15577.52|15457.52|15574.28|15454.28|10
1650448380000|2022-04-20 09:53:00|15577.11|15457.11|15581.08|15461.08|15581.08|15461.08|15577.11|15457.11|10
1650448390000|2022-04-20 09:53:10|15581.22|15461.22|15584.29|15464.29|15584.37|15464.37|15581.22|15461.22|10
1650448400000|2022-04-20 09:53:20|15584.43|15464.43|15583.02|15463.02|15584.43|15464.43|15583.02|15463.02|10
1650448410000|2022-04-20 09:53:30|15583.46|15463.46|15583.29|15463.29|15584.34|15464.34|15583.21|15463.21|10
1650448420000|2022-04-20 09:53:40|15583.12|15463.12|15582.7|15462.7|15583.45|15463.45|15582.7|15462.7|9
1650448430000|2022-04-20 09:53:50|15582.72|15462.72|15582.88|15462.88|15582.95|15462.95|15582.34|15462.34|10
1650448440000|2022-04-20 09:54:00|15582.52|15462.52|15582.56|15462.56|15582.82|15462.82|15581.78|15461.78|10
1650448450000|2022-04-20 09:54:10|15582.5|15462.5|15581.58|15461.58|15582.5|15462.5|15581.39|15461.39|10
1650448460000|2022-04-20 09:54:20|15582.14|15462.14|15581.93|15461.93|15583.84|15463.84|15581.93|15461.93|10
1650448470000|2022-04-20 09:54:30|15581.71|15461.71|15581.71|15461.71|15582.22|15462.22|15581.54|15461.54|10
1650448480000|2022-04-20 09:54:40|15581.68|15461.68|15580.42|15460.42|15581.68|15461.68|15580.42|15460.42|10
1650448490000|2022-04-20 09:54:50|15580.35|15460.35|15579.95|15459.95|15580.65|15460.65|15579.84|15459.84|9
1650448500000|2022-04-20 09:55:00|15579.61|15459.61|15580.14|15460.14|15580.14|15460.14|15579.39|15459.39|9
1650448510000|2022-04-20 09:55:10|15581.33|15461.33|15580.77|15460.77|15581.99|15461.99|15580.33|15460.33|10
1650448520000|2022-04-20 09:55:20|15581.11|15461.11|15581.53|15461.53|15581.59|15461.59|15580.97|15460.97|10
1650448530000|2022-04-20 09:55:30|15581.64|15461.64|15583.22|15463.22|15583.22|15463.22|15581.64|15461.64|9
1650448540000|2022-04-20 09:55:40|15583.16|15463.16|15582.2|15462.2|15583.76|15463.76|15582.2|15462.2|10
1650448550000|2022-04-20 09:55:50|15582.46|15462.46|15581.84|15461.84|15584.26|15464.26|15581.74|15461.74|10
1650448560000|2022-04-20 09:56:00|15581.42|15461.42|15581.16|15461.16|15581.6|15461.6|15581.13|15461.13|10
1650448570000|2022-04-20 09:56:10|15581.35|15461.35|15580.22|15460.22|15581.35|15461.35|15579.99|15459.99|8
1650448580000|2022-04-20 09:56:20|15579.95|15459.95|15578.84|15458.84|15579.95|15459.95|15578.48|15458.48|10
1650448590000|2022-04-20 09:56:30|15578.9|15458.9|15578.96|15458.96|15579.38|15459.38|15578.6|15458.6|10
1650448600000|2022-04-20 09:56:40|15579.36|15459.36|15579.49|15459.49|15579.58|15459.58|15579.36|15459.36|10
1650448610000|2022-04-20 09:56:50|15579.79|15459.79|15580.32|15460.32|15580.5|15460.5|15579.79|15459.79|10
1650448620000|2022-04-20 09:57:00|15579.65|15459.65|15580.14|15460.14|15580.64|15460.64|15579.65|15459.65|9
1650448630000|2022-04-20 09:57:10|15580.2|15460.2|15580.38|15460.38|15580.38|15460.38|15580.06|15460.06|10
1650448640000|2022-04-20 09:57:20|15580.33|15460.33|15581.5|15461.5|15581.86|15461.86|15580.33|15460.33|10
1650448650000|2022-04-20 09:57:30|15581.84|15461.84|15581.72|15461.72|15582.07|15462.07|15581.72|15461.72|10
1650448660000|2022-04-20 09:57:40|15581.76|15461.76|15581.64|15461.64|15582.02|15462.02|15581.37|15461.37|9
1650448670000|2022-04-20 09:57:50|15581.34|15461.34|15582.06|15462.06|15582.22|15462.22|15580.98|15460.98|9
1650448680000|2022-04-20 09:58:00|15581.9|15461.9|15581.73|15461.73|15582.23|15462.23|15581.7|15461.7|10
1650448690000|2022-04-20 09:58:10|15581.77|15461.77|15581.59|15461.59|15581.93|15461.93|15581.59|15461.59|9
1650448700000|2022-04-20 09:58:20|15581.56|15461.56|15582.96|15462.96|15582.96|15462.96|15581.43|15461.43|10
1650448710000|2022-04-20 09:58:30|15582.93|15462.93|15584.32|15464.32|15584.33|15464.33|15582.93|15462.93|6
1650448720000|2022-04-20 09:58:40|15584.8|15464.8|15585.84|15465.84|15586.16|15466.16|15584.71|15464.71|10
1650448730000|2022-04-20 09:58:50|15585.86|15465.86|15588.13|15468.13|15588.13|15468.13|15585.86|15465.86|10
1650448740000|2022-04-20 09:59:00|15588.11|15468.11|15588.98|15468.98|15589|15469|15588.11|15468.11|10
1650448750000|2022-04-20 09:59:10|15589.08|15469.08|15590.06|15470.06|15590.06|15470.06|15589.07|15469.07|9
1650448760000|2022-04-20 09:59:20|15589.92|15469.92|15590.17|15470.17|15590.3|15470.3|15589.92|15469.92|10
1650448770000|2022-04-20 09:59:30|15590.19|15470.19|15589.94|15469.94|15590.26|15470.26|15589.94|15469.94|10
1650448780000|2022-04-20 09:59:40|15589.91|15469.91|15589.53|15469.53|15590.11|15470.11|15589.53|15469.53|10
1650448790000|2022-04-20 09:59:50|15589.66|15469.66|15589.54|15469.54|15589.66|15469.66|15589.15|15469.15|10
1650448800000|2022-04-20 10:00:00|15589.51|15469.51|15589.52|15469.52|15589.66|15469.66|15588.69|15468.69|10
1650448810000|2022-04-20 10:00:10|15589.36|15469.36|15590.01|15470.01|15590.01|15470.01|15589.36|15469.36|9
1650448820000|2022-04-20 10:00:20|15589.42|15469.42|15589.09|15469.09|15589.42|15469.42|15589.07|15469.07|8
1650448830000|2022-04-20 10:00:30|15589.1|15469.1|15588.44|15468.44|15589.1|15469.1|15588.44|15468.44|10
1650448840000|2022-04-20 10:00:40|15588.46|15468.46|15586.75|15466.75|15588.46|15468.46|15586.75|15466.75|10
1650448850000|2022-04-20 10:00:50|15586.14|15466.14|15584.35|15464.35|15586.14|15466.14|15584.35|15464.35|10
1650448860000|2022-04-20 10:01:00|15584.08|15464.08|15583.28|15463.28|15584.08|15464.08|15583.28|15463.28|10
1650448870000|2022-04-20 10:01:10|15583.25|15463.25|15583.68|15463.68|15583.75|15463.75|15583.22|15463.22|9
1650448880000|2022-04-20 10:01:20|15583.64|15463.64|15582.06|15462.06|15583.64|15463.64|15582.06|15462.06|8
1650448890000|2022-04-20 10:01:30|15582.28|15462.28|15580.97|15460.97|15582.28|15462.28|15580.97|15460.97|10
1650448900000|2022-04-20 10:01:40|15580.98|15460.98|15578.93|15458.93|15580.98|15460.98|15578.85|15458.85|10
1650448910000|2022-04-20 10:01:50|15578.6|15458.6|15574.87|15454.87|15578.6|15458.6|15574.51|15454.51|10
1650448920000|2022-04-20 10:02:00|15573.71|15453.71|15571.46|15451.46|15574.01|15454.01|15571.46|15451.46|10
1650448930000|2022-04-20 10:02:10|15571.56|15451.56|15572.35|15452.35|15572.43|15452.43|15571.43|15451.43|10
1650448940000|2022-04-20 10:02:20|15572.47|15452.47|15572.64|15452.64|15572.98|15452.98|15572.27|15452.27|10
1650448950000|2022-04-20 10:02:30|15572.58|15452.58|15572.76|15452.76|15572.83|15452.83|15572.58|15452.58|8
1650448960000|2022-04-20 10:02:40|15572.78|15452.78|15572.9|15452.9|15572.91|15452.91|15572.31|15452.31|10
1650448970000|2022-04-20 10:02:50|15572.34|15452.34|15572.86|15452.86|15573.21|15453.21|15572.2|15452.2|10
1650448980000|2022-04-20 10:03:00|15572.28|15452.28|15572.05|15452.05|15572.75|15452.75|15571.74|15451.74|10
1650448990000|2022-04-20 10:03:10|15572.22|15452.22|15572.73|15452.73|15572.89|15452.89|15572.18|15452.18|10
1650449000000|2022-04-20 10:03:20|15572.67|15452.67|15572.9|15452.9|15573.04|15453.04|15572.67|15452.67|10
1650449010000|2022-04-20 10:03:30|15573.05|15453.05|15573.73|15453.73|15573.73|15453.73|15573.05|15453.05|10
1650449020000|2022-04-20 10:03:40|15573.41|15453.41|15573.2|15453.2|15573.85|15453.85|15573.2|15453.2|10
1650449030000|2022-04-20 10:03:50|15573.15|15453.15|15572.55|15452.55|15573.32|15453.32|15572.55|15452.55|9
1650449040000|2022-04-20 10:04:00|15572.04|15452.04|15572.32|15452.32|15572.32|15452.32|15571.17|15451.17|10
1650449050000|2022-04-20 10:04:10|15572|15452|15569.85|15449.85|15572|15452|15569.85|15449.85|10
1650449060000|2022-04-20 10:04:20|15569.6|15449.6|15567.14|15447.14|15569.6|15449.6|15566.98|15446.98|10
1650449070000|2022-04-20 10:04:30|15566.49|15446.49|15568.02|15448.02|15568.02|15448.02|15565.85|15445.85|10
1650449080000|2022-04-20 10:04:40|15567.82|15447.82|15565.9|15445.9|15568.15|15448.15|15565.86|15445.86|10
1650449090000|2022-04-20 10:04:50|15565.8|15445.8|15564.73|15444.73|15565.87|15445.87|15564.73|15444.73|10
1650449100000|2022-04-20 10:05:00|15564.84|15444.84|15564.88|15444.88|15565.03|15445.03|15564.41|15444.41|10
1650449110000|2022-04-20 10:05:10|15564.81|15444.81|15563.81|15443.81|15565.23|15445.23|15563.64|15443.64|10
1650449120000|2022-04-20 10:05:20|15563.67|15443.67|15561.46|15441.46|15563.67|15443.67|15561.46|15441.46|10
1650449130000|2022-04-20 10:05:30|15561.62|15441.62|15562.11|15442.11|15562.74|15442.74|15561.62|15441.62|10
1650449140000|2022-04-20 10:05:40|15562.21|15442.21|15560.53|15440.53|15562.21|15442.21|15560.53|15440.53|10
1650449150000|2022-04-20 10:05:50|15560.34|15440.34|15559.81|15439.81|15560.55|15440.55|15559.37|15439.37|10
1650449160000|2022-04-20 10:06:00|15559.9|15439.9|15559.46|15439.46|15560.14|15440.14|15559.46|15439.46|9
1650449170000|2022-04-20 10:06:10|15559.55|15439.55|15558.69|15438.69|15559.77|15439.77|15558.63|15438.63|8
1650449180000|2022-04-20 10:06:20|15558.81|15438.81|15559.66|15439.66|15559.66|15439.66|15558.81|15438.81|10
1650449190000|2022-04-20 10:06:30|15559.49|15439.49|15559.61|15439.61|15559.61|15439.61|15559.4|15439.4|8
1650449200000|2022-04-20 10:06:40|15559.66|15439.66|15557.87|15437.87|15559.66|15439.66|15557.87|15437.87|8
1650449210000|2022-04-20 10:06:50|15557.95|15437.95|15555.54|15435.54|15557.95|15437.95|15555.54|15435.54|9
1650449220000|2022-04-20 10:07:00|15555.57|15435.57|15554.36|15434.36|15555.66|15435.66|15554.36|15434.36|9
1650449230000|2022-04-20 10:07:10|15555.09|15435.09|15554.36|15434.36|15555.2|15435.2|15554.36|15434.36|7
1650449240000|2022-04-20 10:07:20|15554.11|15434.11|15553.71|15433.71|15554.21|15434.21|15553.67|15433.67|9
1650449250000|2022-04-20 10:07:30|15553.69|15433.69|15555.47|15435.47|15555.47|15435.47|15553.69|15433.69|10
1650449260000|2022-04-20 10:07:40|15555.8|15435.8|15554.8|15434.8|15555.85|15435.85|15554.8|15434.8|10
1650449270000|2022-04-20 10:07:50|15554.87|15434.87|15556.65|15436.65|15556.72|15436.72|15554.7|15434.7|10
1650449280000|2022-04-20 10:08:00|15556.17|15436.17|15556.55|15436.55|15556.55|15436.55|15556.08|15436.08|9
1650449290000|2022-04-20 10:08:10|15556.53|15436.53|15557.63|15437.63|15557.81|15437.81|15556.42|15436.42|10
1650449300000|2022-04-20 10:08:20|15557.83|15437.83|15558.52|15438.52|15558.52|15438.52|15557.83|15437.83|10
1650449310000|2022-04-20 10:08:30|15558.5|15438.5|15558.61|15438.61|15558.7|15438.7|15558.5|15438.5|9
1650449320000|2022-04-20 10:08:40|15558.53|15438.53|15557.71|15437.71|15558.53|15438.53|15557.71|15437.71|9
1650449330000|2022-04-20 10:08:50|15557.5|15437.5|15558.16|15438.16|15558.16|15438.16|15557.5|15437.5|10
1650449340000|2022-04-20 10:09:00|15558.23|15438.23|15559.14|15439.14|15559.14|15439.14|15558.21|15438.21|10
1650449350000|2022-04-20 10:09:10|15559.2|15439.2|15560.83|15440.83|15560.95|15440.95|15559.2|15439.2|9
1650449360000|2022-04-20 10:09:20|15560.79|15440.79|15564.08|15444.08|15564.08|15444.08|15560.65|15440.65|9
1650449370000|2022-04-20 10:09:30|15564.84|15444.84|15566.18|15446.18|15566.36|15446.36|15564.67|15444.67|10
1650449380000|2022-04-20 10:09:40|15565.83|15445.83|15564.76|15444.76|15565.99|15445.99|15564.6|15444.6|9
1650449390000|2022-04-20 10:09:50|15564.78|15444.78|15564.39|15444.39|15564.99|15444.99|15564.39|15444.39|10
1650449400000|2022-04-20 10:10:00|15564.18|15444.18|15564.43|15444.43|15564.43|15444.43|15564.11|15444.11|9
1650449410000|2022-04-20 10:10:10|15564.54|15444.54|15564.71|15444.71|15564.91|15444.91|15564.44|15444.44|10
1650449420000|2022-04-20 10:10:20|15564.55|15444.55|15564.3|15444.3|15564.65|15444.65|15564.3|15444.3|8
1650449430000|2022-04-20 10:10:30|15564.02|15444.02|15563.95|15443.95|15564.1|15444.1|15563.76|15443.76|9
1650449440000|2022-04-20 10:10:40|15564.01|15444.01|15564.37|15444.37|15564.37|15444.37|15564.01|15444.01|10
1650449450000|2022-04-20 10:10:50|15564.27|15444.27|15564.74|15444.74|15564.74|15444.74|15564.27|15444.27|9
1650449460000|2022-04-20 10:11:00|15565.54|15445.54|15565.52|15445.52|15565.55|15445.55|15565.25|15445.25|9
1650449470000|2022-04-20 10:11:10|15565.61|15445.61|15567.33|15447.33|15567.33|15447.33|15565.61|15445.61|10
1650449480000|2022-04-20 10:11:20|15568.1|15448.1|15570.12|15450.12|15570.12|15450.12|15568.08|15448.08|9
1650449490000|2022-04-20 10:11:30|15570.19|15450.19|15570.76|15450.76|15570.76|15450.76|15570.19|15450.19|10
1650449500000|2022-04-20 10:11:40|15571.16|15451.16|15572.19|15452.19|15572.27|15452.27|15570.97|15450.97|10
1650449510000|2022-04-20 10:11:50|15572.2|15452.2|15572.89|15452.89|15572.89|15452.89|15572.2|15452.2|10
1650449520000|2022-04-20 10:12:00|15573.11|15453.11|15575.45|15455.45|15575.45|15455.45|15573.05|15453.05|10
1650449530000|2022-04-20 10:12:10|15575.6|15455.6|15575.18|15455.18|15575.96|15455.96|15575.18|15455.18|10
1650449540000|2022-04-20 10:12:20|15575.07|15455.07|15576.24|15456.24|15576.48|15456.48|15575.07|15455.07|10
1650449550000|2022-04-20 10:12:30|15575.82|15455.82|15574.73|15454.73|15576.08|15456.08|15574.73|15454.73|10
1650449560000|2022-04-20 10:12:40|15574.66|15454.66|15576.32|15456.32|15576.32|15456.32|15574.57|15454.57|10
1650449570000|2022-04-20 10:12:50|15576.87|15456.87|15576.76|15456.76|15577.6|15457.6|15576.76|15456.76|10
1650449580000|2022-04-20 10:13:00|15576.6|15456.6|15576.36|15456.36|15576.83|15456.83|15575.75|15455.75|10
1650449590000|2022-04-20 10:13:10|15576.35|15456.35|15576.59|15456.59|15576.82|15456.82|15576.35|15456.35|10
1650449600000|2022-04-20 10:13:20|15576.93|15456.93|15576.68|15456.68|15577.08|15457.08|15576.66|15456.66|10
1650449610000|2022-04-20 10:13:30|15576.75|15456.75|15576.7|15456.7|15576.94|15456.94|15576.59|15456.59|7
1650449620000|2022-04-20 10:13:40|15577.05|15457.05|15576.68|15456.68|15577.05|15457.05|15576.68|15456.68|10
1650449630000|2022-04-20 10:13:50|15576.92|15456.92|15577.15|15457.15|15577.3|15457.3|15576.92|15456.92|9
1650449640000|2022-04-20 10:14:00|15577.01|15457.01|15576.09|15456.09|15577.01|15457.01|15576.09|15456.09|9
1650449650000|2022-04-20 10:14:10|15576.07|15456.07|15575.45|15455.45|15576.07|15456.07|15575.45|15455.45|10
1650449660000|2022-04-20 10:14:20|15575.39|15455.39|15574.92|15454.92|15575.5|15455.5|15574.88|15454.88|9
1650449670000|2022-04-20 10:14:30|15575.03|15455.03|15575.08|15455.08|15575.11|15455.11|15574.94|15454.94|7
1650449680000|2022-04-20 10:14:40|15575.12|15455.12|15573.98|15453.98|15575.13|15455.13|15573.98|15453.98|9
1650449690000|2022-04-20 10:14:50|15573.83|15453.83|15573.5|15453.5|15573.83|15453.83|15572.92|15452.92|9
1650449700000|2022-04-20 10:15:00|15573.55|15453.55|15574.51|15454.51|15574.51|15454.51|15573.53|15453.53|9
1650449710000|2022-04-20 10:15:10|15574.37|15454.37|15575.27|15455.27|15575.93|15455.93|15574.27|15454.27|10
1650449720000|2022-04-20 10:15:20|15575.53|15455.53|15576.07|15456.07|15576.1|15456.1|15575.09|15455.09|10
1650449730000|2022-04-20 10:15:30|15576.32|15456.32|15576.65|15456.65|15576.75|15456.75|15576.32|15456.32|10
1650449740000|2022-04-20 10:15:40|15576.94|15456.94|15577.18|15457.18|15577.23|15457.23|15576.94|15456.94|8
1650449750000|2022-04-20 10:15:50|15577.26|15457.26|15577.33|15457.33|15577.33|15457.33|15577.11|15457.11|9
1650449760000|2022-04-20 10:16:00|15577.92|15457.92|15579.24|15459.24|15579.29|15459.29|15577.92|15457.92|9
1650449770000|2022-04-20 10:16:10|15579.32|15459.32|15578.95|15458.95|15579.5|15459.5|15578.95|15458.95|9
1650449780000|2022-04-20 10:16:20|15579.14|15459.14|15578.34|15458.34|15579.36|15459.36|15578.34|15458.34|8
1650449790000|2022-04-20 10:16:30|15578.42|15458.42|15578.59|15458.59|15578.79|15458.79|15578.32|15458.32|8
1650449800000|2022-04-20 10:16:40|15578.57|15458.57|15579.07|15459.07|15579.07|15459.07|15578.04|15458.04|9
1650449810000|2022-04-20 10:16:50|15579.21|15459.21|15579.9|15459.9|15579.9|15459.9|15578.16|15458.16|10
1650449820000|2022-04-20 10:17:00|15580.29|15460.29|15581.36|15461.36|15581.38|15461.38|15580.27|15460.27|10
1650449830000|2022-04-20 10:17:10|15581.38|15461.38|15581.02|15461.02|15581.38|15461.38|15581.01|15461.01|10
1650449840000|2022-04-20 10:17:20|15581.47|15461.47|15581.49|15461.49|15581.49|15461.49|15581.29|15461.29|9
1650449850000|2022-04-20 10:17:30|15581.45|15461.45|15581.27|15461.27|15581.5|15461.5|15581.18|15461.18|7
1650449860000|2022-04-20 10:17:40|15581.38|15461.38|15581.62|15461.62|15581.65|15461.65|15581.36|15461.36|9
1650449870000|2022-04-20 10:17:50|15581.78|15461.78|15582.49|15462.49|15582.49|15462.49|15581.78|15461.78|8
1650449880000|2022-04-20 10:18:00|15582.44|15462.44|15583.56|15463.56|15583.69|15463.69|15582.03|15462.03|10
1650449890000|2022-04-20 10:18:10|15583.39|15463.39|15583.67|15463.67|15583.73|15463.73|15583.39|15463.39|8
1650449900000|2022-04-20 10:18:20|15583.74|15463.74|15584.09|15464.09|15584.31|15464.31|15583.74|15463.74|8
1650449910000|2022-04-20 10:18:30|15584.07|15464.07|15585.28|15465.28|15585.28|15465.28|15584.07|15464.07|10
1650449920000|2022-04-20 10:18:40|15585.34|15465.34|15588.5|15468.5|15588.5|15468.5|15585.34|15465.34|10
1650449930000|2022-04-20 10:18:50|15588.73|15468.73|15589.02|15469.02|15589.04|15469.04|15588.73|15468.73|10
1650449940000|2022-04-20 10:19:00|15589.36|15469.36|15590.53|15470.53|15590.53|15470.53|15589.36|15469.36|9
1650449950000|2022-04-20 10:19:10|15590.68|15470.68|15590.62|15470.62|15590.79|15470.79|15590.51|15470.51|9
1650449960000|2022-04-20 10:19:20|15590.86|15470.86|15591.66|15471.66|15591.66|15471.66|15590.65|15470.65|10
1650449970000|2022-04-20 10:19:30|15591.36|15471.36|15592.05|15472.05|15592.05|15472.05|15591.08|15471.08|10
1650449980000|2022-04-20 10:19:40|15592.33|15472.33|15595.22|15475.22|15595.22|15475.22|15592.33|15472.33|10
1650449990000|2022-04-20 10:19:50|15595.74|15475.74|15597.84|15477.84|15597.84|15477.84|15595.74|15475.74|9
1650450000000|2022-04-20 10:20:00|15597.8|15477.8|15597.91|15477.91|15598.18|15478.18|15597.8|15477.8|9
1650450010000|2022-04-20 10:20:10|15597.61|15477.61|15597.54|15477.54|15597.78|15477.78|15597.08|15477.08|10
1650450020000|2022-04-20 10:20:20|15597.61|15477.61|15598.61|15478.61|15598.61|15478.61|15597.53|15477.53|10
1650450030000|2022-04-20 10:20:30|15598.37|15478.37|15598.19|15478.19|15598.49|15478.49|15597.98|15477.98|10
1650450040000|2022-04-20 10:20:40|15598.2|15478.2|15598.38|15478.38|15598.6|15478.6|15598.2|15478.2|10
1650450050000|2022-04-20 10:20:50|15598.48|15478.48|15600.02|15480.02|15600.02|15480.02|15598.4|15478.4|10
1650450060000|2022-04-20 10:21:00|15599.92|15479.92|15601.27|15481.27|15601.27|15481.27|15599.92|15479.92|10
1650450070000|2022-04-20 10:21:10|15601.65|15481.65|15602.69|15482.69|15602.77|15482.77|15601.65|15481.65|10
1650450080000|2022-04-20 10:21:20|15603.27|15483.27|15604.54|15484.54|15604.64|15484.64|15603.27|15483.27|10
1650450090000|2022-04-20 10:21:30|15605.19|15485.19|15604.86|15484.86|15605.26|15485.26|15604.73|15484.73|9
1650450100000|2022-04-20 10:21:40|15605.39|15485.39|15607.32|15487.32|15607.32|15487.32|15605.04|15485.04|10
1650450110000|2022-04-20 10:21:50|15607.21|15487.21|15608.38|15488.38|15608.38|15488.38|15606.87|15486.87|9
1650450120000|2022-04-20 10:22:00|15608.35|15488.35|15609.49|15489.49|15609.66|15489.66|15608.14|15488.14|10
1650450130000|2022-04-20 10:22:10|15609.33|15489.33|15608.84|15488.84|15609.33|15489.33|15608.47|15488.47|9
1650450140000|2022-04-20 10:22:20|15608.83|15488.83|15609.45|15489.45|15609.46|15489.46|15608.75|15488.75|10
1650450150000|2022-04-20 10:22:30|15610.37|15490.37|15612.25|15492.25|15612.25|15492.25|15610.37|15490.37|10
1650450160000|2022-04-20 10:22:40|15612.44|15492.44|15615.43|15495.43|15615.43|15495.43|15612.44|15492.44|10
1650450170000|2022-04-20 10:22:50|15615.84|15495.84|15621.75|15501.75|15621.75|15501.75|15615.84|15495.84|10
1650450180000|2022-04-20 10:23:00|15622.56|15502.56|15626.51|15506.51|15626.51|15506.51|15622.56|15502.56|9
1650450190000|2022-04-20 10:23:10|15626.91|15506.91|15629.85|15509.85|15630.04|15510.04|15626.91|15506.91|10
1650450200000|2022-04-20 10:23:20|15630.23|15510.23|15629.5|15509.5|15630.74|15510.74|15629.22|15509.22|10
1650450210000|2022-04-20 10:23:30|15629.12|15509.12|15623.44|15503.44|15629.12|15509.12|15623.44|15503.44|10
1650450220000|2022-04-20 10:23:40|15623.1|15503.1|15619.65|15499.65|15623.1|15503.1|15619.65|15499.65|10
1650450230000|2022-04-20 10:23:50|15619.49|15499.49|15620.32|15500.32|15620.32|15500.32|15619.49|15499.49|10
1650450240000|2022-04-20 10:24:00|15619.28|15499.28|15621.57|15501.57|15622.08|15502.08|15619.28|15499.28|10
1650450250000|2022-04-20 10:24:10|15622.34|15502.34|15622.75|15502.75|15623.4|15503.4|15621.15|15501.15|9
1650450260000|2022-04-20 10:24:20|15620.92|15500.92|15622.02|15502.02|15622.37|15502.37|15620.19|15500.19|10
1650450270000|2022-04-20 10:24:30|15622.12|15502.12|15621.69|15501.69|15622.12|15502.12|15620.32|15500.32|10
1650450280000|2022-04-20 10:24:40|15619.9|15499.9|15618.9|15498.9|15620.23|15500.23|15618.9|15498.9|10
1650450290000|2022-04-20 10:24:50|15618.52|15498.52|15618.56|15498.56|15618.56|15498.56|15617.38|15497.38|10
1650450300000|2022-04-20 10:25:00|15619.09|15499.09|15619.99|15499.99|15620.01|15500.01|15618.86|15498.86|10
1650450310000|2022-04-20 10:25:10|15620.1|15500.1|15620.53|15500.53|15620.53|15500.53|15619.13|15499.13|10
1650450320000|2022-04-20 10:25:20|15620.37|15500.37|15621.46|15501.46|15621.77|15501.77|15619.98|15499.98|10
1650450330000|2022-04-20 10:25:30|15622.2|15502.2|15622.24|15502.24|15623.09|15503.09|15621.81|15501.81|10
1650450340000|2022-04-20 10:25:40|15622.54|15502.54|15625.06|15505.06|15625.06|15505.06|15622.54|15502.54|10
1650450350000|2022-04-20 10:25:50|15625.94|15505.94|15635.06|15515.06|15635.06|15515.06|15625.94|15505.94|10
1650450360000|2022-04-20 10:26:00|15638.99|15518.99|15661.61|15541.61|15661.61|15541.61|15638.99|15518.99|10
1650450370000|2022-04-20 10:26:10|15663.71|15543.71|15669.35|15549.35|15669.78|15549.78|15662.68|15542.68|10
1650450380000|2022-04-20 10:26:20|15668.62|15548.62|15665.64|15545.64|15668.79|15548.79|15665.64|15545.64|10
1650450390000|2022-04-20 10:26:30|15665.56|15545.56|15661.09|15541.09|15665.56|15545.56|15661|15541|10
1650450400000|2022-04-20 10:26:40|15661.67|15541.67|15669.68|15549.68|15670.88|15550.88|15661.67|15541.67|10
1650450410000|2022-04-20 10:26:50|15673|15553|15674.85|15554.85|15675.06|15555.06|15669.42|15549.42|10
1650450420000|2022-04-20 10:27:00|15674.97|15554.97|15670.62|15550.62|15674.97|15554.97|15670.62|15550.62|10
1650450430000|2022-04-20 10:27:10|15670.6|15550.6|15668.09|15548.09|15670.69|15550.69|15667.21|15547.21|10
1650450440000|2022-04-20 10:27:20|15666.7|15546.7|15665.99|15545.99|15666.7|15546.7|15665.18|15545.18|9
1650450450000|2022-04-20 10:27:30|15666.35|15546.35|15667.53|15547.53|15667.9|15547.9|15666.35|15546.35|10
1650450460000|2022-04-20 10:27:40|15667.34|15547.34|15667.36|15547.36|15667.91|15547.91|15667.03|15547.03|10
1650450470000|2022-04-20 10:27:50|15667.21|15547.21|15667.45|15547.45|15667.45|15547.45|15665.89|15545.89|9
1650450480000|2022-04-20 10:28:00|15666.16|15546.16|15665.79|15545.79|15667.8|15547.8|15665.47|15545.47|10
1650450490000|2022-04-20 10:28:10|15665.93|15545.93|15667.69|15547.69|15667.69|15547.69|15665.34|15545.34|10
1650450500000|2022-04-20 10:28:20|15668.71|15548.71|15669.57|15549.57|15669.96|15549.96|15668.71|15548.71|10
1650450510000|2022-04-20 10:28:30|15670.01|15550.01|15670.81|15550.81|15671.24|15551.24|15669.91|15549.91|10
1650450520000|2022-04-20 10:28:40|15671.43|15551.43|15673.56|15553.56|15673.56|15553.56|15670.06|15550.06|10
1650450530000|2022-04-20 10:28:50|15673.23|15553.23|15677.68|15557.68|15677.85|15557.85|15673.23|15553.23|10
1650450540000|2022-04-20 10:29:00|15678.33|15558.33|15680.08|15560.08|15680.48|15560.48|15678.33|15558.33|10
1650450550000|2022-04-20 10:29:10|15679.73|15559.73|15678.66|15558.66|15680|15560|15678.66|15558.66|10
1650450560000|2022-04-20 10:29:20|15679.31|15559.31|15678.46|15558.46|15679.31|15559.31|15678.01|15558.01|10
1650450570000|2022-04-20 10:29:30|15678.02|15558.02|15677.2|15557.2|15678.37|15558.37|15677.2|15557.2|10
1650450580000|2022-04-20 10:29:40|15676.73|15556.73|15679.7|15559.7|15680.35|15560.35|15676.73|15556.73|10
1650450590000|2022-04-20 10:29:50|15678.83|15558.83|15681.36|15561.36|15681.36|15561.36|15678.83|15558.83|10
1650450600000|2022-04-20 10:30:00|15681.22|15561.22|15681.25|15561.25|15681.91|15561.91|15680.85|15560.85|10
1650450610000|2022-04-20 10:30:10|15681.75|15561.75|15675.61|15555.61|15681.75|15561.75|15675.6|15555.6|10
1650450620000|2022-04-20 10:30:20|15675.45|15555.45|15675.1|15555.1|15675.6|15555.6|15674.62|15554.62|10
1650450630000|2022-04-20 10:30:30|15674.42|15554.42|15676.97|15556.97|15676.97|15556.97|15673.38|15553.38|10
1650450640000|2022-04-20 10:30:40|15678.19|15558.19|15680.12|15560.12|15680.12|15560.12|15678.07|15558.07|10
1650450650000|2022-04-20 10:30:50|15681.16|15561.16|15691.73|15571.73|15691.73|15571.73|15680.29|15560.29|10
1650450660000|2022-04-20 10:31:00|15692.03|15572.03|15693.7|15573.7|15694.2|15574.2|15692.03|15572.03|10
1650450670000|2022-04-20 10:31:10|15693.38|15573.38|15693.43|15573.43|15693.67|15573.67|15691.88|15571.88|9
1650450680000|2022-04-20 10:31:20|15693.25|15573.25|15693.03|15573.03|15693.26|15573.26|15692.39|15572.39|10
1650450690000|2022-04-20 10:31:30|15693.07|15573.07|15689.91|15569.91|15693.07|15573.07|15689.76|15569.76|9
1650450700000|2022-04-20 10:31:40|15689.44|15569.44|15686.59|15566.59|15689.44|15569.44|15686.59|15566.59|10
1650450710000|2022-04-20 10:31:50|15687.28|15567.28|15685.9|15565.9|15687.28|15567.28|15685.34|15565.34|10
1650450720000|2022-04-20 10:32:00|15684.56|15564.56|15682.53|15562.53|15684.68|15564.68|15682.53|15562.53|10
1650450730000|2022-04-20 10:32:10|15681.81|15561.81|15681.02|15561.02|15681.81|15561.81|15680.1|15560.1|10
1650450740000|2022-04-20 10:32:20|15680.91|15560.91|15681.18|15561.18|15682.02|15562.02|15680.91|15560.91|10
1650450750000|2022-04-20 10:32:30|15681|15561|15680.47|15560.47|15681.56|15561.56|15680.29|15560.29|10
1650450760000|2022-04-20 10:32:40|15680.9|15560.9|15680.87|15560.87|15680.9|15560.9|15679.6|15559.6|10
1650450770000|2022-04-20 10:32:50|15680.5|15560.5|15684.03|15564.03|15684.03|15564.03|15680.5|15560.5|10
1650450780000|2022-04-20 10:33:00|15684.04|15564.04|15686.51|15566.51|15687.08|15567.08|15684.04|15564.04|10
1650450790000|2022-04-20 10:33:10|15685.79|15565.79|15686.7|15566.7|15686.7|15566.7|15685.54|15565.54|10
1650450800000|2022-04-20 10:33:20|15686.58|15566.58|15686.18|15566.18|15687.25|15567.25|15686.18|15566.18|10
1650450810000|2022-04-20 10:33:30|15685.98|15565.98|15685.42|15565.42|15686.43|15566.43|15685.42|15565.42|10
1650450820000|2022-04-20 10:33:40|15685.28|15565.28|15685.04|15565.04|15686.79|15566.79|15685.04|15565.04|10
1650450830000|2022-04-20 10:33:50|15685.25|15565.25|15684.64|15564.64|15685.4|15565.4|15684.64|15564.64|9
1650450840000|2022-04-20 10:34:00|15684.37|15564.37|15685.1|15565.1|15685.78|15565.78|15684.37|15564.37|9
1650450850000|2022-04-20 10:34:10|15684.19|15564.19|15684.07|15564.07|15684.92|15564.92|15684.02|15564.02|10
1650450860000|2022-04-20 10:34:20|15684.46|15564.46|15683.36|15563.36|15684.46|15564.46|15683.32|15563.32|9
1650450870000|2022-04-20 10:34:30|15683.67|15563.67|15681.38|15561.38|15683.67|15563.67|15681.35|15561.35|10
1650450880000|2022-04-20 10:34:40|15681.09|15561.09|15676.93|15556.93|15681.09|15561.09|15676.93|15556.93|10
1650450890000|2022-04-20 10:34:50|15676.78|15556.78|15676.36|15556.36|15676.86|15556.86|15676.25|15556.25|10
1650450900000|2022-04-20 10:35:00|15676.33|15556.33|15673.62|15553.62|15676.47|15556.47|15673.62|15553.62|10
1650450910000|2022-04-20 10:35:10|15672.49|15552.49|15666.85|15546.85|15672.49|15552.49|15666.67|15546.67|9
1650450920000|2022-04-20 10:35:20|15666.12|15546.12|15662.73|15542.73|15666.12|15546.12|15662.73|15542.73|10
1650450930000|2022-04-20 10:35:30|15662.5|15542.5|15661.71|15541.71|15662.5|15542.5|15661.17|15541.17|10
1650450940000|2022-04-20 10:35:40|15661.02|15541.02|15663.23|15543.23|15664.53|15544.53|15661.02|15541.02|10
1650450950000|2022-04-20 10:35:50|15664.39|15544.39|15665.71|15545.71|15665.89|15545.89|15663.58|15543.58|10
1650450960000|2022-04-20 10:36:00|15665.98|15545.98|15669.78|15549.78|15669.78|15549.78|15665.98|15545.98|10
1650450970000|2022-04-20 10:36:10|15670.05|15550.05|15670.73|15550.73|15670.73|15550.73|15669.22|15549.22|10
1650450980000|2022-04-20 10:36:20|15671.82|15551.82|15674.59|15554.59|15674.59|15554.59|15671.75|15551.75|10
1650450990000|2022-04-20 10:36:30|15674.82|15554.82|15674.62|15554.62|15675.28|15555.28|15674.62|15554.62|10
1650451000000|2022-04-20 10:36:40|15675.15|15555.15|15673.85|15553.85|15675.18|15555.18|15673.37|15553.37|10
1650451010000|2022-04-20 10:36:50|15673.6|15553.6|15673.11|15553.11|15674.05|15554.05|15672.68|15552.68|10
1650451020000|2022-04-20 10:37:00|15672.94|15552.94|15673.07|15553.07|15673.62|15553.62|15672.47|15552.47|10
1650451030000|2022-04-20 10:37:10|15673.86|15553.86|15673.71|15553.71|15674.29|15554.29|15672.6|15552.6|10
1650451040000|2022-04-20 10:37:20|15674.29|15554.29|15672.41|15552.41|15674.29|15554.29|15672.41|15552.41|10
1650451050000|2022-04-20 10:37:30|15672.47|15552.47|15672.71|15552.71|15672.86|15552.86|15672.47|15552.47|10
1650451060000|2022-04-20 10:37:40|15672.38|15552.38|15671.59|15551.59|15672.64|15552.64|15671.49|15551.49|10
1650451070000|2022-04-20 10:37:50|15671.49|15551.49|15670.48|15550.48|15672.02|15552.02|15670.48|15550.48|10
1650451080000|2022-04-20 10:38:00|15670.53|15550.53|15669.82|15549.82|15671.04|15551.04|15669.82|15549.82|10
1650451090000|2022-04-20 10:38:10|15669.79|15549.79|15667.9|15547.9|15669.79|15549.79|15667.73|15547.73|10
1650451100000|2022-04-20 10:38:20|15667.51|15547.51|15666.79|15546.79|15667.73|15547.73|15666.79|15546.79|10
1650451110000|2022-04-20 10:38:30|15665.73|15545.73|15665.48|15545.48|15665.73|15545.73|15665.2|15545.2|10
1650451120000|2022-04-20 10:38:40|15665.76|15545.76|15665.69|15545.69|15665.96|15545.96|15665.39|15545.39|9
1650451130000|2022-04-20 10:38:50|15664.79|15544.79|15665.94|15545.94|15665.99|15545.99|15664.52|15544.52|9
1650451140000|2022-04-20 10:39:00|15666.28|15546.28|15666.71|15546.71|15666.71|15546.71|15666.22|15546.22|10
1650451150000|2022-04-20 10:39:10|15666.79|15546.79|15665.5|15545.5|15666.79|15546.79|15665.5|15545.5|10
1650451160000|2022-04-20 10:39:20|15665.05|15545.05|15666|15546|15666.28|15546.28|15665.05|15545.05|9
1650451170000|2022-04-20 10:39:30|15666.13|15546.13|15664.26|15544.26|15666.28|15546.28|15663.32|15543.32|9
1650451180000|2022-04-20 10:39:40|15661.33|15541.33|15660.85|15540.85|15661.94|15541.94|15660.23|15540.23|10
1650451190000|2022-04-20 10:39:50|15660.81|15540.81|15659.41|15539.41|15661.38|15541.38|15658.89|15538.89|10
1650451200000|2022-04-20 10:40:00|15660.41|15540.41|15663.45|15543.45|15663.45|15543.45|15660.41|15540.41|10
1650451210000|2022-04-20 10:40:10|15663.26|15543.26|15663.79|15543.79|15664.15|15544.15|15663.2|15543.2|10
1650451220000|2022-04-20 10:40:20|15663.83|15543.83|15665.17|15545.17|15665.19|15545.19|15663.83|15543.83|10
1650451230000|2022-04-20 10:40:30|15664.79|15544.79|15666|15546|15666.44|15546.44|15664.79|15544.79|10
1650451240000|2022-04-20 10:40:40|15665.87|15545.87|15668.43|15548.43|15668.43|15548.43|15665.5|15545.5|10
1650451250000|2022-04-20 10:40:50|15668.16|15548.16|15670.39|15550.39|15670.39|15550.39|15668.16|15548.16|10
1650451260000|2022-04-20 10:41:00|15670.63|15550.63|15677.41|15557.41|15677.61|15557.61|15670.63|15550.63|10
1650451270000|2022-04-20 10:41:10|15678.37|15558.37|15680.1|15560.1|15680.17|15560.17|15678.26|15558.26|10
1650451280000|2022-04-20 10:41:20|15680.57|15560.57|15680.73|15560.73|15681.27|15561.27|15680.57|15560.57|10
1650451290000|2022-04-20 10:41:30|15680.95|15560.95|15681.37|15561.37|15681.37|15561.37|15680.69|15560.69|10
1650451300000|2022-04-20 10:41:40|15681.14|15561.14|15680.79|15560.79|15681.36|15561.36|15680.72|15560.72|10
1650451310000|2022-04-20 10:41:50|15680.77|15560.77|15689.98|15569.98|15689.98|15569.98|15680.77|15560.77|10
1650451320000|2022-04-20 10:42:00|15690.22|15570.22|15693.61|15573.61|15693.61|15573.61|15690.22|15570.22|10
1650451330000|2022-04-20 10:42:10|15693.65|15573.65|15709.56|15589.56|15709.56|15589.56|15693.65|15573.65|10
1650451340000|2022-04-20 10:42:20|15711.95|15591.95|15710.67|15590.67|15713.78|15593.78|15710.67|15590.67|10
1650451350000|2022-04-20 10:42:30|15710.52|15590.52|15709.8|15589.8|15710.6|15590.6|15709.62|15589.62|10
1650451360000|2022-04-20 10:42:40|15709.53|15589.53|15707.41|15587.41|15709.53|15589.53|15707.23|15587.23|10
1650451370000|2022-04-20 10:42:50|15708.22|15588.22|15709.67|15589.67|15709.99|15589.99|15707.27|15587.27|10
1650451380000|2022-04-20 10:43:00|15709.49|15589.49|15712.08|15592.08|15712.08|15592.08|15709.49|15589.49|10
1650451390000|2022-04-20 10:43:10|15712.94|15592.94|15720.98|15600.98|15720.98|15600.98|15712.94|15592.94|10
1650451400000|2022-04-20 10:43:20|15721.3|15601.3|15724.42|15604.42|15724.42|15604.42|15718.78|15598.78|10
1650451410000|2022-04-20 10:43:30|15723.57|15603.57|15723.03|15603.03|15723.57|15603.57|15722.73|15602.73|10
1650451420000|2022-04-20 10:43:40|15722.77|15602.77|15722.38|15602.38|15722.97|15602.97|15721.9|15601.9|9
1650451430000|2022-04-20 10:43:50|15722.56|15602.56|15722.58|15602.58|15723.67|15603.67|15722.56|15602.56|10
1650451440000|2022-04-20 10:44:00|15722.69|15602.69|15719.41|15599.41|15722.78|15602.78|15719.39|15599.39|10
1650451450000|2022-04-20 10:44:10|15719.13|15599.13|15716.17|15596.17|15719.13|15599.13|15716.17|15596.17|10
1650451460000|2022-04-20 10:44:20|15715.29|15595.29|15715.05|15595.05|15715.79|15595.79|15715.02|15595.02|9
1650451470000|2022-04-20 10:44:30|15715|15595|15714.53|15594.53|15715|15595|15713.59|15593.59|10
1650451480000|2022-04-20 10:44:40|15714.52|15594.52|15717.13|15597.13|15717.13|15597.13|15714.43|15594.43|10
1650451490000|2022-04-20 10:44:50|15717.76|15597.76|15721.15|15601.15|15721.23|15601.23|15717.76|15597.76|10
1650451500000|2022-04-20 10:45:00|15721.05|15601.05|15724.05|15604.05|15725.15|15605.15|15721.05|15601.05|10
1650451510000|2022-04-20 10:45:10|15725|15605|15725.02|15605.02|15726.01|15606.01|15724.7|15604.7|10
1650451520000|2022-04-20 10:45:20|15725.11|15605.11|15724.72|15604.72|15725.11|15605.11|15724.53|15604.53|10
1650451530000|2022-04-20 10:45:30|15724.68|15604.68|15725.91|15605.91|15726.24|15606.24|15724.17|15604.17|10
1650451540000|2022-04-20 10:45:40|15725.8|15605.8|15726.83|15606.83|15726.83|15606.83|15723.95|15603.95|10
1650451550000|2022-04-20 10:45:50|15726.59|15606.59|15727.11|15607.11|15727.13|15607.13|15726.27|15606.27|10
1650451560000|2022-04-20 10:46:00|15727.01|15607.01|15727.79|15607.79|15727.79|15607.79|15726.11|15606.11|9
1650451570000|2022-04-20 10:46:10|15727.4|15607.4|15727.3|15607.3|15728.39|15608.39|15726.38|15606.38|10
1650451580000|2022-04-20 10:46:20|15726.26|15606.26|15727.03|15607.03|15727.48|15607.48|15725.7|15605.7|10
1650451590000|2022-04-20 10:46:30|15727.02|15607.02|15722.59|15602.59|15727.02|15607.02|15722.42|15602.42|10
1650451600000|2022-04-20 10:46:40|15722.83|15602.83|15723.17|15603.17|15723.86|15603.86|15722.51|15602.51|10
1650451610000|2022-04-20 10:46:50|15723.45|15603.45|15720.94|15600.94|15723.45|15603.45|15720.94|15600.94|10
1650451620000|2022-04-20 10:47:00|15721.4|15601.4|15719.78|15599.78|15721.4|15601.4|15719.37|15599.37|10
1650451630000|2022-04-20 10:47:10|15719.48|15599.48|15718.41|15598.41|15719.48|15599.48|15718.37|15598.37|10
1650451640000|2022-04-20 10:47:20|15717.78|15597.78|15718.12|15598.12|15718.74|15598.74|15717.46|15597.46|10
1650451650000|2022-04-20 10:47:30|15717.71|15597.71|15717.45|15597.45|15718.18|15598.18|15717.38|15597.38|10
1650451660000|2022-04-20 10:47:40|15717.43|15597.43|15717.88|15597.88|15717.88|15597.88|15717.43|15597.43|10
1650451670000|2022-04-20 10:47:50|15718.05|15598.05|15717.33|15597.33|15718.05|15598.05|15717.15|15597.15|10
1650451680000|2022-04-20 10:48:00|15717.57|15597.57|15717.05|15597.05|15717.57|15597.57|15717.05|15597.05|10
1650451690000|2022-04-20 10:48:10|15717.35|15597.35|15716.19|15596.19|15717.46|15597.46|15715.85|15595.85|10
1650451700000|2022-04-20 10:48:20|15715.78|15595.78|15716.04|15596.04|15716.34|15596.34|15715.51|15595.51|10
1650451710000|2022-04-20 10:48:30|15715.91|15595.91|15713.28|15593.28|15715.91|15595.91|15712.42|15592.42|10
1650451720000|2022-04-20 10:48:40|15712.16|15592.16|15712.52|15592.52|15713.62|15593.62|15712.16|15592.16|10
1650451730000|2022-04-20 10:48:50|15712.09|15592.09|15710.04|15590.04|15712.09|15592.09|15709.64|15589.64|10
1650451740000|2022-04-20 10:49:00|15709.35|15589.35|15706.58|15586.58|15709.35|15589.35|15706.58|15586.58|10
1650451750000|2022-04-20 10:49:10|15707.2|15587.2|15704.61|15584.61|15707.64|15587.64|15704.61|15584.61|10
1650451760000|2022-04-20 10:49:20|15705.34|15585.34|15703.97|15583.97|15705.87|15585.87|15703.65|15583.65|10
1650451770000|2022-04-20 10:49:30|15704.12|15584.12|15703.54|15583.54|15704.12|15584.12|15702.84|15582.84|10
1650451780000|2022-04-20 10:49:40|15703.87|15583.87|15705.01|15585.01|15705.51|15585.51|15703.87|15583.87|10
1650451790000|2022-04-20 10:49:50|15704.96|15584.96|15703.97|15583.97|15704.96|15584.96|15703.55|15583.55|10
1650451800000|2022-04-20 10:50:00|15703.43|15583.43|15704.41|15584.41|15704.43|15584.43|15703.3|15583.3|10
1650451810000|2022-04-20 10:50:10|15704.42|15584.42|15702.83|15582.83|15704.86|15584.86|15702.83|15582.83|10
1650451820000|2022-04-20 10:50:20|15703.03|15583.03|15702.15|15582.15|15703.03|15583.03|15702.15|15582.15|10
1650451830000|2022-04-20 10:50:30|15702.05|15582.05|15697.39|15577.39|15702.05|15582.05|15697.25|15577.25|10
1650451840000|2022-04-20 10:50:40|15697.43|15577.43|15698.33|15578.33|15698.33|15578.33|15696.95|15576.95|8
1650451850000|2022-04-20 10:50:50|15698.3|15578.3|15697.71|15577.71|15698.3|15578.3|15697.51|15577.51|9
1650451860000|2022-04-20 10:51:00|15697.54|15577.54|15697.79|15577.79|15697.79|15577.79|15697.31|15577.31|9
1650451870000|2022-04-20 10:51:10|15698.41|15578.41|15696.96|15576.96|15698.41|15578.41|15696.38|15576.38|10
1650451880000|2022-04-20 10:51:20|15697.17|15577.17|15697.17|15577.17|15697.95|15577.95|15697.07|15577.07|10
1650451890000|2022-04-20 10:51:30|15697.11|15577.11|15697.37|15577.37|15697.37|15577.37|15696.98|15576.98|10
1650451900000|2022-04-20 10:51:40|15697.48|15577.48|15697.86|15577.86|15697.89|15577.89|15697.48|15577.48|9
1650451910000|2022-04-20 10:51:50|15697.82|15577.82|15697.71|15577.71|15697.92|15577.92|15697.67|15577.67|10
1650451920000|2022-04-20 10:52:00|15697.61|15577.61|15696.95|15576.95|15697.62|15577.62|15696.73|15576.73|9
1650451930000|2022-04-20 10:52:10|15697.36|15577.36|15697.55|15577.55|15697.65|15577.65|15697.36|15577.36|9
1650451940000|2022-04-20 10:52:20|15697.49|15577.49|15697.64|15577.64|15697.76|15577.76|15697.48|15577.48|9
1650451950000|2022-04-20 10:52:30|15697.51|15577.51|15697.82|15577.82|15697.91|15577.91|15697.49|15577.49|10
1650451960000|2022-04-20 10:52:40|15697.83|15577.83|15699.97|15579.97|15699.97|15579.97|15697.8|15577.8|10
1650451970000|2022-04-20 10:52:50|15700.18|15580.18|15702.71|15582.71|15702.71|15582.71|15700.08|15580.08|10
1650451980000|2022-04-20 10:53:00|15702.47|15582.47|15703.4|15583.4|15703.4|15583.4|15702.47|15582.47|10
1650451990000|2022-04-20 10:53:10|15703.23|15583.23|15704.08|15584.08|15704.13|15584.13|15703.23|15583.23|10
1650452000000|2022-04-20 10:53:20|15703.97|15583.97|15703.9|15583.9|15703.97|15583.97|15703.4|15583.4|10
1650452010000|2022-04-20 10:53:30|15703.66|15583.66|15703.25|15583.25|15703.93|15583.93|15703.25|15583.25|10
1650452020000|2022-04-20 10:53:40|15703.24|15583.24|15701.21|15581.21|15703.51|15583.51|15701.14|15581.14|10
1650452030000|2022-04-20 10:53:50|15701.34|15581.34|15701.17|15581.17|15701.52|15581.52|15700.89|15580.89|10
1650452040000|2022-04-20 10:54:00|15700.84|15580.84|15698.4|15578.4|15700.84|15580.84|15698.4|15578.4|10
1650452050000|2022-04-20 10:54:10|15698.22|15578.22|15698.42|15578.42|15698.42|15578.42|15697.44|15577.44|8
1650452060000|2022-04-20 10:54:20|15697.84|15577.84|15701.84|15581.84|15701.84|15581.84|15697.84|15577.84|10
1650452070000|2022-04-20 10:54:30|15701.94|15581.94|15702.18|15582.18|15702.74|15582.74|15701.93|15581.93|10
1650452080000|2022-04-20 10:54:40|15701.85|15581.85|15701.17|15581.17|15701.85|15581.85|15701|15581|10
1650452090000|2022-04-20 10:54:50|15701.22|15581.22|15702.27|15582.27|15702.27|15582.27|15701.22|15581.22|10
1650452100000|2022-04-20 10:55:00|15702.14|15582.14|15702.8|15582.8|15702.8|15582.8|15702.14|15582.14|10
1650452110000|2022-04-20 10:55:10|15702.66|15582.66|15701.32|15581.32|15703|15583|15701.16|15581.16|10
1650452120000|2022-04-20 10:55:20|15701.2|15581.2|15700.83|15580.83|15701.31|15581.31|15700.83|15580.83|9
1650452130000|2022-04-20 10:55:30|15700.89|15580.89|15700.68|15580.68|15701.18|15581.18|15700.62|15580.62|10
1650452140000|2022-04-20 10:55:40|15700.61|15580.61|15698.86|15578.86|15700.61|15580.61|15698.86|15578.86|9
1650452150000|2022-04-20 10:55:50|15698.82|15578.82|15699.33|15579.33|15699.33|15579.33|15698.71|15578.71|10
1650452160000|2022-04-20 10:56:00|15699.54|15579.54|15702.03|15582.03|15702.03|15582.03|15699.31|15579.31|9
1650452170000|2022-04-20 10:56:10|15703.07|15583.07|15703.86|15583.86|15703.99|15583.99|15703.07|15583.07|9
1650452180000|2022-04-20 10:56:20|15704.54|15584.54|15706.55|15586.55|15706.55|15586.55|15704.54|15584.54|10
1650452190000|2022-04-20 10:56:30|15706.26|15586.26|15710.49|15590.49|15710.49|15590.49|15705.99|15585.99|9
1650452200000|2022-04-20 10:56:40|15710.36|15590.36|15710.42|15590.42|15711.59|15591.59|15710.36|15590.36|10
1650452210000|2022-04-20 10:56:50|15710.33|15590.33|15709.44|15589.44|15710.51|15590.51|15709.29|15589.29|9
1650452220000|2022-04-20 10:57:00|15709.3|15589.3|15710.04|15590.04|15710.13|15590.13|15708.99|15588.99|10
1650452230000|2022-04-20 10:57:10|15710.34|15590.34|15709.84|15589.84|15710.34|15590.34|15709.72|15589.72|9
1650452240000|2022-04-20 10:57:20|15709.78|15589.78|15710.17|15590.17|15710.17|15590.17|15709.78|15589.78|9
1650452250000|2022-04-20 10:57:30|15710.44|15590.44|15709.18|15589.18|15710.53|15590.53|15709.18|15589.18|8
1650452260000|2022-04-20 10:57:40|15709.06|15589.06|15708.57|15588.57|15709.06|15589.06|15708.36|15588.36|9
1650452270000|2022-04-20 10:57:50|15708.74|15588.74|15708.9|15588.9|15709.26|15589.26|15708.58|15588.58|8
1650452280000|2022-04-20 10:58:00|15710.24|15590.24|15710.94|15590.94|15711.12|15591.12|15710.24|15590.24|10
1650452290000|2022-04-20 10:58:10|15711.08|15591.08|15711.86|15591.86|15711.87|15591.87|15710.83|15590.83|10
1650452300000|2022-04-20 10:58:20|15712.12|15592.12|15711.91|15591.91|15712.12|15592.12|15711.8|15591.8|9
1650452310000|2022-04-20 10:58:30|15712.1|15592.1|15714.27|15594.27|15714.41|15594.41|15712.1|15592.1|9
1650452320000|2022-04-20 10:58:40|15714.29|15594.29|15713.41|15593.41|15714.29|15594.29|15712.99|15592.99|10
1650452330000|2022-04-20 10:58:50|15713.42|15593.42|15714.57|15594.57|15714.61|15594.61|15713.34|15593.34|10
1650452340000|2022-04-20 10:59:00|15714.76|15594.76|15714.46|15594.46|15714.84|15594.84|15714.15|15594.15|10
1650452350000|2022-04-20 10:59:10|15714.19|15594.19|15716.17|15596.17|15716.17|15596.17|15714.19|15594.19|10
1650452360000|2022-04-20 10:59:20|15716.83|15596.83|15716.9|15596.9|15716.95|15596.95|15716.39|15596.39|8
1650452370000|2022-04-20 10:59:30|15717.42|15597.42|15716.99|15596.99|15718.1|15598.1|15716.99|15596.99|10
1650452380000|2022-04-20 10:59:40|15717|15597|15716.04|15596.04|15717|15597|15715.74|15595.74|9
1650452390000|2022-04-20 10:59:50|15715.85|15595.85|15716.16|15596.16|15716.16|15596.16|15714.57|15594.57|10
1650452400000|2022-04-20 11:00:00|15716|15596|15718.05|15598.05|15718.05|15598.05|15715.55|15595.55|10
1650452410000|2022-04-20 11:00:10|15717.81|15597.81|15718.88|15598.88|15719.5|15599.5|15717.81|15597.81|10
1650452420000|2022-04-20 11:00:20|15718.69|15598.69|15717.1|15597.1|15718.69|15598.69|15717.04|15597.04|10
1650452430000|2022-04-20 11:00:30|15716.37|15596.37|15712.94|15592.94|15716.37|15596.37|15712.94|15592.94|10
1650452440000|2022-04-20 11:00:40|15713.01|15593.01|15710.15|15590.15|15713.01|15593.01|15709.95|15589.95|10
1650452450000|2022-04-20 11:00:50|15710.11|15590.11|15707.35|15587.35|15710.31|15590.31|15707.35|15587.35|10
1650452460000|2022-04-20 11:01:00|15707.38|15587.38|15704.24|15584.24|15707.44|15587.44|15704.24|15584.24|10
1650452470000|2022-04-20 11:01:10|15704.35|15584.35|15699.47|15579.47|15704.35|15584.35|15699.47|15579.47|10
1650452480000|2022-04-20 11:01:20|15699.4|15579.4|15696.79|15576.79|15699.4|15579.4|15696.79|15576.79|10
1650452490000|2022-04-20 11:01:30|15696.71|15576.71|15693.49|15573.49|15696.91|15576.91|15693.44|15573.44|10
1650452500000|2022-04-20 11:01:40|15693.62|15573.62|15691.04|15571.04|15693.94|15573.94|15690.66|15570.66|10
1650452510000|2022-04-20 11:01:50|15689.89|15569.89|15687.83|15567.83|15689.89|15569.89|15687.83|15567.83|10
1650452520000|2022-04-20 11:02:00|15688.35|15568.35|15687.34|15567.34|15688.35|15568.35|15687.12|15567.12|10
1650452530000|2022-04-20 11:02:10|15688.3|15568.3|15690.63|15570.63|15690.63|15570.63|15688.21|15568.21|10
1650452540000|2022-04-20 11:02:20|15690.28|15570.28|15689.97|15569.97|15690.48|15570.48|15689.66|15569.66|10
1650452550000|2022-04-20 11:02:30|15689.85|15569.85|15689.75|15569.75|15690.42|15570.42|15689.67|15569.67|10
1650452560000|2022-04-20 11:02:40|15689.6|15569.6|15688.2|15568.2|15689.6|15569.6|15688.15|15568.15|10
1650452570000|2022-04-20 11:02:50|15688.21|15568.21|15688.55|15568.55|15688.7|15568.7|15688.21|15568.21|10
1650452580000|2022-04-20 11:03:00|15688.41|15568.41|15689.59|15569.59|15689.73|15569.73|15688.32|15568.32|10
1650452590000|2022-04-20 11:03:10|15689.41|15569.41|15687.49|15567.49|15689.45|15569.45|15687.49|15567.49|10
1650452600000|2022-04-20 11:03:20|15687.46|15567.46|15687.41|15567.41|15687.5|15567.5|15687.06|15567.06|8
1650452610000|2022-04-20 11:03:30|15687.4|15567.4|15686.01|15566.01|15687.4|15567.4|15685.4|15565.4|10
1650452620000|2022-04-20 11:03:40|15685.71|15565.71|15684.8|15564.8|15685.93|15565.93|15683.67|15563.67|10
1650452630000|2022-04-20 11:03:50|15683.98|15563.98|15680.6|15560.6|15684.79|15564.79|15680.6|15560.6|10
1650452640000|2022-04-20 11:04:00|15680.53|15560.53|15677.93|15557.93|15680.53|15560.53|15677.93|15557.93|10
1650452650000|2022-04-20 11:04:10|15677.22|15557.22|15676.29|15556.29|15677.22|15557.22|15676.23|15556.23|10
1650452660000|2022-04-20 11:04:20|15676.38|15556.38|15676.31|15556.31|15676.48|15556.48|15675.75|15555.75|10
1650452670000|2022-04-20 11:04:30|15676.24|15556.24|15676.06|15556.06|15677.31|15557.31|15675.42|15555.42|10
1650452680000|2022-04-20 11:04:40|15675.56|15555.56|15677.38|15557.38|15679.04|15559.04|15675.53|15555.53|10
1650452690000|2022-04-20 11:04:50|15677.57|15557.57|15678.62|15558.62|15678.94|15558.94|15677.38|15557.38|10
1650452700000|2022-04-20 11:05:00|15678.58|15558.58|15678.11|15558.11|15678.85|15558.85|15677.65|15557.65|10
1650452710000|2022-04-20 11:05:10|15677.95|15557.95|15677.76|15557.76|15678.34|15558.34|15677.49|15557.49|9
1650452720000|2022-04-20 11:05:20|15678|15558|15677.17|15557.17|15679.18|15559.18|15677.17|15557.17|10
1650452730000|2022-04-20 11:05:30|15677.34|15557.34|15677.47|15557.47|15678|15558|15677.34|15557.34|10
1650452740000|2022-04-20 11:05:40|15676.74|15556.74|15672.99|15552.99|15677.75|15557.75|15672.99|15552.99|10
1650452750000|2022-04-20 11:05:50|15672.91|15552.91|15672.72|15552.72|15672.91|15552.91|15670.4|15550.4|10
1650452760000|2022-04-20 11:06:00|15672.75|15552.75|15670.2|15550.2|15672.77|15552.77|15670.2|15550.2|10
1650452770000|2022-04-20 11:06:10|15669.55|15549.55|15666.97|15546.97|15669.55|15549.55|15666.97|15546.97|10
1650452780000|2022-04-20 11:06:20|15667.19|15547.19|15664.48|15544.48|15667.19|15547.19|15664.48|15544.48|10
1650452790000|2022-04-20 11:06:30|15664.7|15544.7|15664.6|15544.6|15665.14|15545.14|15663.56|15543.56|10
1650452800000|2022-04-20 11:06:40|15664.7|15544.7|15663.76|15543.76|15664.7|15544.7|15663.76|15543.76|10
1650452810000|2022-04-20 11:06:50|15663.99|15543.99|15662.17|15542.17|15663.99|15543.99|15662.17|15542.17|10
1650452820000|2022-04-20 11:07:00|15662.12|15542.12|15661.14|15541.14|15662.12|15542.12|15659.89|15539.89|10
1650452830000|2022-04-20 11:07:10|15660.15|15540.15|15658.99|15538.99|15660.67|15540.67|15658.84|15538.84|10
1650452840000|2022-04-20 11:07:20|15659|15539|15659.55|15539.55|15659.55|15539.55|15658.48|15538.48|10
1650452850000|2022-04-20 11:07:30|15659.62|15539.62|15661.06|15541.06|15661.2|15541.2|15659.34|15539.34|10
1650452860000|2022-04-20 11:07:40|15661.07|15541.07|15662.46|15542.46|15662.49|15542.49|15661.07|15541.07|10
1650452870000|2022-04-20 11:07:50|15662.36|15542.36|15663.12|15543.12|15663.25|15543.25|15662.36|15542.36|9
1650452880000|2022-04-20 11:08:00|15663.11|15543.11|15664.01|15544.01|15664.36|15544.36|15663.11|15543.11|9
1650452890000|2022-04-20 11:08:10|15664|15544|15664.43|15544.43|15664.62|15544.62|15663.98|15543.98|8
1650452900000|2022-04-20 11:08:20|15664.41|15544.41|15665.3|15545.3|15665.43|15545.43|15664.41|15544.41|10
1650452910000|2022-04-20 11:08:30|15665.42|15545.42|15665.14|15545.14|15665.65|15545.65|15664.79|15544.79|10
1650452920000|2022-04-20 11:08:40|15665.45|15545.45|15668.46|15548.46|15668.67|15548.67|15665.45|15545.45|9
1650452930000|2022-04-20 11:08:50|15668.64|15548.64|15669.42|15549.42|15669.66|15549.66|15668.64|15548.64|10
1650452940000|2022-04-20 11:09:00|15669.46|15549.46|15670.13|15550.13|15670.37|15550.37|15669.46|15549.46|10
1650452950000|2022-04-20 11:09:10|15670.83|15550.83|15670.42|15550.42|15670.88|15550.88|15670.29|15550.29|10
1650452960000|2022-04-20 11:09:20|15670.68|15550.68|15669.57|15549.57|15670.68|15550.68|15669.57|15549.57|9
1650452970000|2022-04-20 11:09:30|15669.3|15549.3|15667.84|15547.84|15669.3|15549.3|15667.84|15547.84|10
1650452980000|2022-04-20 11:09:40|15667.74|15547.74|15665.93|15545.93|15667.74|15547.74|15665.9|15545.9|9
1650452990000|2022-04-20 11:09:50|15665.84|15545.84|15665.47|15545.47|15665.84|15545.84|15664.86|15544.86|9
1650453000000|2022-04-20 11:10:00|15665.05|15545.05|15665.58|15545.58|15665.58|15545.58|15665.02|15545.02|10
1650453010000|2022-04-20 11:10:10|15665.55|15545.55|15666.64|15546.64|15666.64|15546.64|15665.47|15545.47|10
1650453020000|2022-04-20 11:10:20|15666.63|15546.63|15665.28|15545.28|15667.93|15547.93|15664.95|15544.95|10
1650453030000|2022-04-20 11:10:30|15665.23|15545.23|15664.3|15544.3|15665.23|15545.23|15664.3|15544.3|8
1650453040000|2022-04-20 11:10:40|15664.26|15544.26|15664.59|15544.59|15664.7|15544.7|15664.14|15544.14|9
1650453050000|2022-04-20 11:10:50|15664.83|15544.83|15666.04|15546.04|15666.78|15546.78|15664.83|15544.83|10
1650453060000|2022-04-20 11:11:00|15666.27|15546.27|15666.25|15546.25|15666.8|15546.8|15665.96|15545.96|10
1650453070000|2022-04-20 11:11:10|15666.33|15546.33|15666.89|15546.89|15666.89|15546.89|15666.33|15546.33|10
1650453080000|2022-04-20 11:11:20|15666.94|15546.94|15667.87|15547.87|15668.04|15548.04|15666.94|15546.94|10
1650453090000|2022-04-20 11:11:30|15668.02|15548.02|15667.9|15547.9|15668.16|15548.16|15667.48|15547.48|9
1650453100000|2022-04-20 11:11:40|15667.54|15547.54|15667.68|15547.68|15667.83|15547.83|15667.52|15547.52|10
1650453110000|2022-04-20 11:11:50|15667.78|15547.78|15669.12|15549.12|15669.12|15549.12|15667.6|15547.6|10
1650453120000|2022-04-20 11:12:00|15669.86|15549.86|15670.74|15550.74|15670.79|15550.79|15669.86|15549.86|10
1650453130000|2022-04-20 11:12:10|15670.67|15550.67|15670.51|15550.51|15670.83|15550.83|15670.41|15550.41|10
1650453140000|2022-04-20 11:12:20|15669.49|15549.49|15669.66|15549.66|15669.71|15549.71|15669.17|15549.17|9
1650453150000|2022-04-20 11:12:30|15669.52|15549.52|15670.01|15550.01|15670.22|15550.22|15669.25|15549.25|10
1650453160000|2022-04-20 11:12:40|15670.09|15550.09|15668.31|15548.31|15670.09|15550.09|15668.31|15548.31|10
1650453170000|2022-04-20 11:12:50|15667.67|15547.67|15666.63|15546.63|15667.67|15547.67|15666.63|15546.63|10
1650453180000|2022-04-20 11:13:00|15666.52|15546.52|15666.15|15546.15|15666.52|15546.52|15665.73|15545.73|10
1650453190000|2022-04-20 11:13:10|15666.08|15546.08|15665.85|15545.85|15666.25|15546.25|15665.81|15545.81|8
1650453200000|2022-04-20 11:13:20|15665.69|15545.69|15665.58|15545.58|15665.94|15545.94|15665.58|15545.58|7
1650453210000|2022-04-20 11:13:30|15665.51|15545.51|15666|15546|15666.01|15546.01|15665.51|15545.51|9
1650453220000|2022-04-20 11:13:40|15665.89|15545.89|15664.59|15544.59|15665.89|15545.89|15664.54|15544.54|10
1650453230000|2022-04-20 11:13:50|15664.11|15544.11|15664.95|15544.95|15665.06|15545.06|15664.11|15544.11|9
1650453240000|2022-04-20 11:14:00|15664.94|15544.94|15665.23|15545.23|15665.23|15545.23|15664.79|15544.79|9
1650453250000|2022-04-20 11:14:10|15665.66|15545.66|15665.19|15545.19|15665.85|15545.85|15665.12|15545.12|10
1650453260000|2022-04-20 11:14:20|15665.04|15545.04|15664.34|15544.34|15665.04|15545.04|15664.34|15544.34|9
1650453270000|2022-04-20 11:14:30|15663.91|15543.91|15663.52|15543.52|15663.97|15543.97|15663.46|15543.46|10
1650453280000|2022-04-20 11:14:40|15663.17|15543.17|15664.49|15544.49|15664.51|15544.51|15663.17|15543.17|10
1650453290000|2022-04-20 11:14:50|15664.59|15544.59|15664.47|15544.47|15664.92|15544.92|15664.47|15544.47|9
1650453300000|2022-04-20 11:15:00|15662.87|15542.87|15662.5|15542.5|15662.87|15542.87|15662.06|15542.06|10
1650453310000|2022-04-20 11:15:10|15662.54|15542.54|15665.25|15545.25|15665.25|15545.25|15662.49|15542.49|9
1650453320000|2022-04-20 11:15:20|15665.3|15545.3|15666.03|15546.03|15666.22|15546.22|15665.25|15545.25|10
1650453330000|2022-04-20 11:15:30|15666.04|15546.04|15667.19|15547.19|15667.22|15547.22|15666.04|15546.04|10
1650453340000|2022-04-20 11:15:40|15667.32|15547.32|15668|15548|15668|15548|15667.32|15547.32|8
1650453350000|2022-04-20 11:15:50|15668.48|15548.48|15669.08|15549.08|15669.47|15549.47|15668.48|15548.48|8
1650453360000|2022-04-20 11:16:00|15669.12|15549.12|15669.08|15549.08|15669.12|15549.12|15668.72|15548.72|10
1650453370000|2022-04-20 11:16:10|15669.38|15549.38|15671.13|15551.13|15671.13|15551.13|15669.38|15549.38|10
1650453380000|2022-04-20 11:16:20|15670.92|15550.92|15674.85|15554.85|15674.85|15554.85|15670.92|15550.92|10
1650453390000|2022-04-20 11:16:30|15675.54|15555.54|15677.07|15557.07|15677.07|15557.07|15675.54|15555.54|10
1650453400000|2022-04-20 11:16:40|15676.97|15556.97|15675.98|15555.98|15676.97|15556.97|15675.7|15555.7|10
1650453410000|2022-04-20 11:16:50|15675.85|15555.85|15676.14|15556.14|15676.14|15556.14|15675.73|15555.73|9
1650453420000|2022-04-20 11:17:00|15675.96|15555.96|15677.07|15557.07|15677.32|15557.32|15675.96|15555.96|10
1650453430000|2022-04-20 11:17:10|15677.59|15557.59|15678.62|15558.62|15678.62|15558.62|15677.57|15557.57|10
1650453440000|2022-04-20 11:17:20|15679.15|15559.15|15681.41|15561.41|15681.41|15561.41|15679.15|15559.15|10
1650453450000|2022-04-20 11:17:30|15681.14|15561.14|15683.44|15563.44|15683.55|15563.55|15681.13|15561.13|10
1650453460000|2022-04-20 11:17:40|15683.55|15563.55|15683.77|15563.77|15683.81|15563.81|15683.17|15563.17|9
1650453470000|2022-04-20 11:17:50|15683.63|15563.63|15686.43|15566.43|15686.73|15566.73|15683.63|15563.63|10
1650453480000|2022-04-20 11:18:00|15686.34|15566.34|15686.03|15566.03|15686.44|15566.44|15686.03|15566.03|9
1650453490000|2022-04-20 11:18:10|15685.99|15565.99|15686.56|15566.56|15686.56|15566.56|15685.99|15565.99|10
1650453500000|2022-04-20 11:18:20|15686.84|15566.84|15687.59|15567.59|15687.64|15567.64|15686.84|15566.84|10
1650453510000|2022-04-20 11:18:30|15687.89|15567.89|15688.48|15568.48|15688.48|15568.48|15687.89|15567.89|10
1650453520000|2022-04-20 11:18:40|15688.55|15568.55|15687.67|15567.67|15688.55|15568.55|15687.53|15567.53|10
1650453530000|2022-04-20 11:18:50|15687.68|15567.68|15688.2|15568.2|15688.2|15568.2|15687.32|15567.32|10
1650453540000|2022-04-20 11:19:00|15688.28|15568.28|15688.35|15568.35|15688.35|15568.35|15687.99|15567.99|10
1650453550000|2022-04-20 11:19:10|15688.36|15568.36|15688.18|15568.18|15689.51|15569.51|15687.92|15567.92|10
1650453560000|2022-04-20 11:19:20|15688|15568|15687.65|15567.65|15688.04|15568.04|15687.41|15567.41|9
1650453570000|2022-04-20 11:19:30|15689.04|15569.04|15687.46|15567.46|15689.08|15569.08|15687.43|15567.43|10
1650453580000|2022-04-20 11:19:40|15687.44|15567.44|15687.86|15567.86|15687.86|15567.86|15687.26|15567.26|10
1650453590000|2022-04-20 11:19:50|15687.75|15567.75|15687.46|15567.46|15687.83|15567.83|15687.44|15567.44|10
1650453600000|2022-04-20 11:20:00|15687.95|15567.95|15688.66|15568.66|15688.66|15568.66|15687.95|15567.95|9
1650453610000|2022-04-20 11:20:10|15688.59|15568.59|15690.75|15570.75|15690.82|15570.82|15688.33|15568.33|10
1650453620000|2022-04-20 11:20:20|15690.72|15570.72|15691.66|15571.66|15691.66|15571.66|15690.52|15570.52|10
1650453630000|2022-04-20 11:20:30|15691.43|15571.43|15692.79|15572.79|15692.79|15572.79|15691.43|15571.43|8
1650453640000|2022-04-20 11:20:40|15692.9|15572.9|15693.4|15573.4|15693.67|15573.67|15692.62|15572.62|10
1650453650000|2022-04-20 11:20:50|15693.13|15573.13|15692.89|15572.89|15693.3|15573.3|15692.84|15572.84|10
1650453660000|2022-04-20 11:21:00|15693.21|15573.21|15694.08|15574.08|15694.08|15574.08|15693.19|15573.19|10
1650453670000|2022-04-20 11:21:10|15694.12|15574.12|15695.28|15575.28|15695.33|15575.33|15694.12|15574.12|9
1650453680000|2022-04-20 11:21:20|15695.71|15575.71|15696.68|15576.68|15697.24|15577.24|15695.71|15575.71|10
1650453690000|2022-04-20 11:21:30|15696.42|15576.42|15692.24|15572.24|15696.5|15576.5|15692.24|15572.24|10
1650453700000|2022-04-20 11:21:40|15691.92|15571.92|15689.96|15569.96|15691.92|15571.92|15689.45|15569.45|10
1650453710000|2022-04-20 11:21:50|15690.1|15570.1|15691.83|15571.83|15691.83|15571.83|15690.1|15570.1|10
1650453720000|2022-04-20 11:22:00|15692.24|15572.24|15692.6|15572.6|15692.6|15572.6|15691.93|15571.93|10
1650453730000|2022-04-20 11:22:10|15692.78|15572.78|15693.16|15573.16|15693.45|15573.45|15692.13|15572.13|10
1650453740000|2022-04-20 11:22:20|15692.63|15572.63|15692.55|15572.55|15693.41|15573.41|15692.22|15572.22|10
1650453750000|2022-04-20 11:22:30|15692.39|15572.39|15692.99|15572.99|15692.99|15572.99|15692.21|15572.21|9
1650453760000|2022-04-20 11:22:40|15692.78|15572.78|15693.24|15573.24|15693.69|15573.69|15692.78|15572.78|9
1650453770000|2022-04-20 11:22:50|15692.9|15572.9|15694.38|15574.38|15694.38|15574.38|15692.88|15572.88|10
1650453780000|2022-04-20 11:23:00|15694.49|15574.49|15695.71|15575.71|15695.71|15575.71|15694.49|15574.49|8
1650453790000|2022-04-20 11:23:10|15695.83|15575.83|15695.99|15575.99|15696.39|15576.39|15695.35|15575.35|10
1650453800000|2022-04-20 11:23:20|15696.45|15576.45|15696.5|15576.5|15696.87|15576.87|15695.95|15575.95|10
1650453810000|2022-04-20 11:23:30|15696.48|15576.48|15698.29|15578.29|15698.37|15578.37|15696.48|15576.48|10
1650453820000|2022-04-20 11:23:40|15698.65|15578.65|15698.88|15578.88|15699.4|15579.4|15698.65|15578.65|8
1650453830000|2022-04-20 11:23:50|15698.99|15578.99|15698.64|15578.64|15699.32|15579.32|15698.64|15578.64|10
1650453840000|2022-04-20 11:24:00|15698.42|15578.42|15697.2|15577.2|15698.56|15578.56|15696.88|15576.88|10
1650453850000|2022-04-20 11:24:10|15697.52|15577.52|15696.11|15576.11|15697.52|15577.52|15696.11|15576.11|10
1650453860000|2022-04-20 11:24:20|15695.51|15575.51|15694.64|15574.64|15695.61|15575.61|15694.43|15574.43|10
1650453870000|2022-04-20 11:24:30|15694.81|15574.81|15695.37|15575.37|15695.45|15575.45|15694.81|15574.81|10
1650453880000|2022-04-20 11:24:40|15695.22|15575.22|15694.72|15574.72|15695.22|15575.22|15694.68|15574.68|9
1650453890000|2022-04-20 11:24:50|15695.87|15575.87|15694.34|15574.34|15695.87|15575.87|15694.28|15574.28|10
1650453900000|2022-04-20 11:25:00|15694.24|15574.24|15692.42|15572.42|15694.24|15574.24|15692.42|15572.42|10
1650453910000|2022-04-20 11:25:10|15692.59|15572.59|15693.78|15573.78|15694.28|15574.28|15692.59|15572.59|9
1650453920000|2022-04-20 11:25:20|15694.24|15574.24|15695.47|15575.47|15695.47|15575.47|15694.24|15574.24|10
1650453930000|2022-04-20 11:25:30|15695.5|15575.5|15698.02|15578.02|15698.02|15578.02|15695.5|15575.5|9
1650453940000|2022-04-20 11:25:40|15698.21|15578.21|15699.97|15579.97|15699.98|15579.98|15698.16|15578.16|10
1650453950000|2022-04-20 11:25:50|15699.8|15579.8|15699.19|15579.19|15700.05|15580.05|15699.19|15579.19|10
1650453960000|2022-04-20 11:26:00|15699.15|15579.15|15698.94|15578.94|15699.31|15579.31|15698.58|15578.58|10
1650453970000|2022-04-20 11:26:10|15699.05|15579.05|15699.34|15579.34|15699.34|15579.34|15698.9|15578.9|10
1650453980000|2022-04-20 11:26:20|15699.23|15579.23|15702.15|15582.15|15702.26|15582.26|15699.23|15579.23|8
1650453990000|2022-04-20 11:26:30|15702.35|15582.35|15703.92|15583.92|15703.92|15583.92|15702.28|15582.28|9
1650454000000|2022-04-20 11:26:40|15703.99|15583.99|15704.57|15584.57|15704.6|15584.6|15703.85|15583.85|9
1650454010000|2022-04-20 11:26:50|15704.64|15584.64|15704.28|15584.28|15704.88|15584.88|15704.28|15584.28|9
1650454020000|2022-04-20 11:27:00|15704.37|15584.37|15705.22|15585.22|15705.22|15585.22|15704.37|15584.37|10
1650454030000|2022-04-20 11:27:10|15705.19|15585.19|15706.95|15586.95|15706.95|15586.95|15705.19|15585.19|10
1650454040000|2022-04-20 11:27:20|15707.46|15587.46|15712.5|15592.5|15712.5|15592.5|15707.46|15587.46|10
1650454050000|2022-04-20 11:27:30|15712.45|15592.45|15709.95|15589.95|15712.54|15592.54|15709.58|15589.58|10
1650454060000|2022-04-20 11:27:40|15709.14|15589.14|15710.32|15590.32|15710.4|15590.4|15708.88|15588.88|10
1650454070000|2022-04-20 11:27:50|15710.59|15590.59|15711.04|15591.04|15711.29|15591.29|15710.59|15590.59|9
1650454080000|2022-04-20 11:28:00|15711.23|15591.23|15712.85|15592.85|15712.85|15592.85|15711.23|15591.23|10
1650454090000|2022-04-20 11:28:10|15712.83|15592.83|15713.35|15593.35|15713.62|15593.62|15712.83|15592.83|10
1650454100000|2022-04-20 11:28:20|15713.6|15593.6|15713.05|15593.05|15714.08|15594.08|15712.95|15592.95|10
1650454110000|2022-04-20 11:28:30|15712.88|15592.88|15709.8|15589.8|15713.5|15593.5|15709.8|15589.8|10
1650454120000|2022-04-20 11:28:40|15708.87|15588.87|15709.84|15589.84|15709.84|15589.84|15708.15|15588.15|10
1650454130000|2022-04-20 11:28:50|15709.87|15589.87|15709.2|15589.2|15709.99|15589.99|15709.2|15589.2|9
1650454140000|2022-04-20 11:29:00|15709.21|15589.21|15708.99|15588.99|15709.21|15589.21|15708.94|15588.94|9
1650454150000|2022-04-20 11:29:10|15709.15|15589.15|15708.86|15588.86|15710.66|15590.66|15708.86|15588.86|10
1650454160000|2022-04-20 11:29:20|15708.52|15588.52|15707.59|15587.59|15708.68|15588.68|15707.52|15587.52|10
1650454170000|2022-04-20 11:29:30|15707.38|15587.38|15706.99|15586.99|15707.68|15587.68|15706.97|15586.97|10
1650454180000|2022-04-20 11:29:40|15706.95|15586.95|15705.3|15585.3|15707.09|15587.09|15705.27|15585.27|10
1650454190000|2022-04-20 11:29:50|15705.06|15585.06|15704.9|15584.9|15705.09|15585.09|15704.67|15584.67|9
1650454200000|2022-04-20 11:30:00|15704.96|15584.96|15703.63|15583.63|15704.96|15584.96|15703.63|15583.63|9
1650454210000|2022-04-20 11:30:10|15703.73|15583.73|15705.25|15585.25|15705.25|15585.25|15703.73|15583.73|9
1650454220000|2022-04-20 11:30:20|15705.19|15585.19|15708.49|15588.49|15708.68|15588.68|15705.19|15585.19|10
1650454230000|2022-04-20 11:30:30|15709.08|15589.08|15710.75|15590.75|15710.75|15590.75|15709.08|15589.08|10
1650454240000|2022-04-20 11:30:40|15710.86|15590.86|15711.85|15591.85|15711.85|15591.85|15710.86|15590.86|9
1650454250000|2022-04-20 11:30:50|15712.06|15592.06|15717.37|15597.37|15717.37|15597.37|15711.91|15591.91|10
1650454260000|2022-04-20 11:31:00|15718.05|15598.05|15717.95|15597.95|15718.73|15598.73|15717.78|15597.78|9
1650454270000|2022-04-20 11:31:10|15718.15|15598.15|15714.96|15594.96|15718.15|15598.15|15714.96|15594.96|10
1650454280000|2022-04-20 11:31:20|15713.99|15593.99|15709.44|15589.44|15713.99|15593.99|15709.44|15589.44|10
1650454290000|2022-04-20 11:31:30|15709.65|15589.65|15703.86|15583.86|15709.65|15589.65|15703.65|15583.65|10
1650454300000|2022-04-20 11:31:40|15703.93|15583.93|15703.44|15583.44|15704.52|15584.52|15703.43|15583.43|8
1650454310000|2022-04-20 11:31:50|15703.46|15583.46|15702.14|15582.14|15703.46|15583.46|15701.85|15581.85|10
1650454320000|2022-04-20 11:32:00|15701.62|15581.62|15700.84|15580.84|15701.62|15581.62|15700.27|15580.27|9
1650454330000|2022-04-20 11:32:10|15700.71|15580.71|15699.14|15579.14|15700.93|15580.93|15699.14|15579.14|10
1650454340000|2022-04-20 11:32:20|15698.28|15578.28|15695.6|15575.6|15698.28|15578.28|15695.6|15575.6|10
1650454350000|2022-04-20 11:32:30|15695.09|15575.09|15694.38|15574.38|15695.59|15575.59|15693.26|15573.26|10
1650454360000|2022-04-20 11:32:40|15693.61|15573.61|15695.48|15575.48|15695.48|15575.48|15693.61|15573.61|10
1650454370000|2022-04-20 11:32:50|15696.48|15576.48|15698.58|15578.58|15699.48|15579.48|15695.65|15575.65|10
1650454380000|2022-04-20 11:33:00|15698.51|15578.51|15699.88|15579.88|15699.97|15579.97|15698.51|15578.51|10
1650454390000|2022-04-20 11:33:10|15701.11|15581.11|15704.19|15584.19|15704.19|15584.19|15701.04|15581.04|10
1650454400000|2022-04-20 11:33:20|15704.08|15584.08|15705.35|15585.35|15705.35|15585.35|15703.91|15583.91|10
1650454410000|2022-04-20 11:33:30|15705.16|15585.16|15705.39|15585.39|15705.39|15585.39|15705.06|15585.06|10
1650454420000|2022-04-20 11:33:40|15705.33|15585.33|15705.93|15585.93|15705.99|15585.99|15705.27|15585.27|10
1650454430000|2022-04-20 11:33:50|15705.94|15585.94|15705.58|15585.58|15705.94|15585.94|15705.36|15585.36|10
1650454440000|2022-04-20 11:34:00|15705.3|15585.3|15705.61|15585.61|15705.82|15585.82|15705.29|15585.29|10
1650454450000|2022-04-20 11:34:10|15706.05|15586.05|15706.62|15586.62|15706.71|15586.71|15705.4|15585.4|10
1650454460000|2022-04-20 11:34:20|15706.46|15586.46|15706.59|15586.59|15706.74|15586.74|15706.46|15586.46|8
1650454470000|2022-04-20 11:34:30|15705.98|15585.98|15705.51|15585.51|15706.3|15586.3|15705.15|15585.15|10
1650454480000|2022-04-20 11:34:40|15705.11|15585.11|15706.23|15586.23|15706.34|15586.34|15705.11|15585.11|10
1650454490000|2022-04-20 11:34:50|15706.28|15586.28|15706.54|15586.54|15706.73|15586.73|15705.74|15585.74|10
1650454500000|2022-04-20 11:35:00|15707.25|15587.25|15707.6|15587.6|15708.22|15588.22|15707.18|15587.18|10
1650454510000|2022-04-20 11:35:10|15707.57|15587.57|15708.97|15588.97|15708.97|15588.97|15707.57|15587.57|10
1650454520000|2022-04-20 11:35:20|15709.09|15589.09|15709.87|15589.87|15710.57|15590.57|15709.09|15589.09|9
1650454530000|2022-04-20 11:35:30|15709.57|15589.57|15707.32|15587.32|15709.57|15589.57|15707.32|15587.32|9
1650454540000|2022-04-20 11:35:40|15707.11|15587.11|15706.6|15586.6|15707.11|15587.11|15706.6|15586.6|10
1650454550000|2022-04-20 11:35:50|15706.52|15586.52|15704.65|15584.65|15706.69|15586.69|15704.65|15584.65|10
1650454560000|2022-04-20 11:36:00|15704.69|15584.69|15703.66|15583.66|15704.69|15584.69|15703.66|15583.66|10
1650454570000|2022-04-20 11:36:10|15703.7|15583.7|15703.3|15583.3|15703.71|15583.71|15703.3|15583.3|10
1650454580000|2022-04-20 11:36:20|15703.35|15583.35|15701.55|15581.55|15703.35|15583.35|15701.55|15581.55|9
1650454590000|2022-04-20 11:36:30|15701.69|15581.69|15703.24|15583.24|15703.24|15583.24|15701.31|15581.31|10
1650454600000|2022-04-20 11:36:40|15702.98|15582.98|15703.58|15583.58|15703.61|15583.61|15702.98|15582.98|10
1650454610000|2022-04-20 11:36:50|15703.83|15583.83|15704.58|15584.58|15704.7|15584.7|15703.68|15583.68|9
1650454620000|2022-04-20 11:37:00|15704.57|15584.57|15707.19|15587.19|15707.19|15587.19|15704.57|15584.57|9
1650454630000|2022-04-20 11:37:10|15707.38|15587.38|15707.58|15587.58|15707.81|15587.81|15707.38|15587.38|10
1650454640000|2022-04-20 11:37:20|15707.68|15587.68|15708.07|15588.07|15708.14|15588.14|15707.37|15587.37|10
1650454650000|2022-04-20 11:37:30|15708.21|15588.21|15707.64|15587.64|15708.31|15588.31|15707.37|15587.37|10
1650454660000|2022-04-20 11:37:40|15707.44|15587.44|15707.64|15587.64|15707.64|15587.64|15707.28|15587.28|10
1650454670000|2022-04-20 11:37:50|15707.63|15587.63|15708.73|15588.73|15708.73|15588.73|15707.63|15587.63|10
1650454680000|2022-04-20 11:38:00|15708.87|15588.87|15710.31|15590.31|15710.31|15590.31|15708.87|15588.87|10
1650454690000|2022-04-20 11:38:10|15710.17|15590.17|15710.44|15590.44|15710.47|15590.47|15710.01|15590.01|10
1650454700000|2022-04-20 11:38:20|15710.52|15590.52|15710.92|15590.92|15710.92|15590.92|15710.02|15590.02|9
1650454710000|2022-04-20 11:38:30|15711.01|15591.01|15712|15592|15712|15592|15711.01|15591.01|9
1650454720000|2022-04-20 11:38:40|15712.14|15592.14|15711.89|15591.89|15712.3|15592.3|15711.88|15591.88|10
1650454730000|2022-04-20 11:38:50|15711.93|15591.93|15713.32|15593.32|15713.32|15593.32|15711.93|15591.93|10
1650454740000|2022-04-20 11:39:00|15713.23|15593.23|15715.15|15595.15|15715.15|15595.15|15713.23|15593.23|10
1650454750000|2022-04-20 11:39:10|15715.39|15595.39|15716.16|15596.16|15716.51|15596.51|15715.35|15595.35|9
1650454760000|2022-04-20 11:39:20|15716.4|15596.4|15729.21|15609.21|15729.21|15609.21|15716.24|15596.24|9
1650454770000|2022-04-20 11:39:30|15728.42|15608.42|15743.72|15623.72|15743.72|15623.72|15728.42|15608.42|10
1650454780000|2022-04-20 11:39:40|15744.72|15624.72|15744.84|15624.84|15745.67|15625.67|15744.3|15624.3|10
1650454790000|2022-04-20 11:39:50|15745.23|15625.23|15743.13|15623.13|15745.23|15625.23|15743.13|15623.13|10
1650454800000|2022-04-20 11:40:00|15743.51|15623.51|15741.06|15621.06|15743.72|15623.72|15739.41|15619.41|10
1650454810000|2022-04-20 11:40:10|15741.11|15621.11|15743.1|15623.1|15743.84|15623.84|15741.11|15621.11|10
1650454820000|2022-04-20 11:40:20|15743.74|15623.74|15743.5|15623.5|15744.56|15624.56|15743.13|15623.13|10
1650454830000|2022-04-20 11:40:30|15743.44|15623.44|15742.27|15622.27|15743.76|15623.76|15741.41|15621.41|10
1650454840000|2022-04-20 11:40:40|15741.93|15621.93|15744.5|15624.5|15744.56|15624.56|15741.93|15621.93|10
1650454850000|2022-04-20 11:40:50|15744.8|15624.8|15744.02|15624.02|15745.29|15625.29|15743.44|15623.44|10
1650454860000|2022-04-20 11:41:00|15745.33|15625.33|15749.83|15629.83|15749.83|15629.83|15745.05|15625.05|10
1650454870000|2022-04-20 11:41:10|15751.9|15631.9|15752.12|15632.12|15752.12|15632.12|15751.26|15631.26|10
1650454880000|2022-04-20 11:41:20|15752.7|15632.7|15750.29|15630.29|15753.08|15633.08|15750.29|15630.29|10
1650454890000|2022-04-20 11:41:30|15750.45|15630.45|15747.86|15627.86|15750.45|15630.45|15746.85|15626.85|10
1650454900000|2022-04-20 11:41:40|15748.2|15628.2|15748.78|15628.78|15750.94|15630.94|15748.2|15628.2|10
1650454910000|2022-04-20 11:41:50|15748.01|15628.01|15747.14|15627.14|15748.01|15628.01|15746.36|15626.36|10
1650454920000|2022-04-20 11:42:00|15747.18|15627.18|15745.75|15625.75|15747.18|15627.18|15745.57|15625.57|10
1650454930000|2022-04-20 11:42:10|15745.8|15625.8|15749.01|15629.01|15749.01|15629.01|15745.53|15625.53|10
1650454940000|2022-04-20 11:42:20|15749.27|15629.27|15750.49|15630.49|15750.49|15630.49|15749.27|15629.27|10
1650454950000|2022-04-20 11:42:30|15750.28|15630.28|15745.41|15625.41|15750.28|15630.28|15745.41|15625.41|10
1650454960000|2022-04-20 11:42:40|15744.87|15624.87|15743.92|15623.92|15745.55|15625.55|15743.92|15623.92|10
1650454970000|2022-04-20 11:42:50|15744.42|15624.42|15743.02|15623.02|15744.42|15624.42|15741.87|15621.87|10
1650454980000|2022-04-20 11:43:00|15741.03|15621.03|15740.9|15620.9|15741.14|15621.14|15739.16|15619.16|10
1650454990000|2022-04-20 11:43:10|15738.78|15618.78|15744.03|15624.03|15744.61|15624.61|15738.26|15618.26|10
1650455000000|2022-04-20 11:43:20|15744.69|15624.69|15751.05|15631.05|15752.44|15632.44|15744.34|15624.34|10
1650455010000|2022-04-20 11:43:30|15751.43|15631.43|15755.36|15635.36|15755.63|15635.63|15751.43|15631.43|10
1650455020000|2022-04-20 11:43:40|15756.11|15636.11|15756.16|15636.16|15756.63|15636.63|15756|15636|10
1650455030000|2022-04-20 11:43:50|15756.37|15636.37|15756.56|15636.56|15756.87|15636.87|15755.52|15635.52|10
1650455040000|2022-04-20 11:44:00|15756.7|15636.7|15757.06|15637.06|15758.04|15638.04|15756.63|15636.63|10
1650455050000|2022-04-20 11:44:10|15757.33|15637.33|15757.75|15637.75|15758.32|15638.32|15757.33|15637.33|9
1650455060000|2022-04-20 11:44:20|15757.71|15637.71|15751.06|15631.06|15757.92|15637.92|15751.06|15631.06|10
1650455070000|2022-04-20 11:44:30|15749.96|15629.96|15749.19|15629.19|15750.43|15630.43|15749.19|15629.19|10
1650455080000|2022-04-20 11:44:40|15749.21|15629.21|15753.59|15633.59|15753.59|15633.59|15748.93|15628.93|10
1650455090000|2022-04-20 11:44:50|15753.47|15633.47|15757.74|15637.74|15757.74|15637.74|15753.47|15633.47|10
1650455100000|2022-04-20 11:45:00|15757.56|15637.56|15759.57|15639.57|15759.57|15639.57|15757.38|15637.38|10
1650455110000|2022-04-20 11:45:10|15758.95|15638.95|15758.4|15638.4|15759.79|15639.79|15757.3|15637.3|10
1650455120000|2022-04-20 11:45:20|15758.67|15638.67|15760.73|15640.73|15761.35|15641.35|15758.67|15638.67|10
1650455130000|2022-04-20 11:45:30|15760.46|15640.46|15760.69|15640.69|15760.69|15640.69|15759.64|15639.64|10
1650455140000|2022-04-20 11:45:40|15761.08|15641.08|15758.14|15638.14|15761.08|15641.08|15757.74|15637.74|10
1650455150000|2022-04-20 11:45:50|15758.99|15638.99|15761.86|15641.86|15761.94|15641.94|15758.2|15638.2|10
1650455160000|2022-04-20 11:46:00|15763.21|15643.21|15763.67|15643.67|15763.92|15643.92|15761.88|15641.88|10
1650455170000|2022-04-20 11:46:10|15763.78|15643.78|15764.74|15644.74|15764.74|15644.74|15763.62|15643.62|10
1650455180000|2022-04-20 11:46:20|15765.12|15645.12|15764.51|15644.51|15765.26|15645.26|15764.51|15644.51|9
1650455190000|2022-04-20 11:46:30|15763.66|15643.66|15764.58|15644.58|15764.66|15644.66|15763.66|15643.66|10
1650455200000|2022-04-20 11:46:40|15764.43|15644.43|15764.36|15644.36|15764.96|15644.96|15764.36|15644.36|10
1650455210000|2022-04-20 11:46:50|15764.79|15644.79|15764.73|15644.73|15764.94|15644.94|15764.5|15644.5|10
1650455220000|2022-04-20 11:47:00|15765.42|15645.42|15765.05|15645.05|15765.55|15645.55|15764.74|15644.74|10
1650455230000|2022-04-20 11:47:10|15764.93|15644.93|15765.24|15645.24|15765.47|15645.47|15764.72|15644.72|10
1650455240000|2022-04-20 11:47:20|15765.48|15645.48|15763.57|15643.57|15765.48|15645.48|15762.59|15642.59|10
1650455250000|2022-04-20 11:47:30|15763.56|15643.56|15763.05|15643.05|15763.56|15643.56|15762.38|15642.38|10
1650455260000|2022-04-20 11:47:40|15763.04|15643.04|15762.65|15642.65|15764.12|15644.12|15762.65|15642.65|10
1650455270000|2022-04-20 11:47:50|15762.56|15642.56|15758.43|15638.43|15762.56|15642.56|15758.43|15638.43|10
1650455280000|2022-04-20 11:48:00|15756.75|15636.75|15756.04|15636.04|15756.76|15636.76|15755.56|15635.56|10
1650455290000|2022-04-20 11:48:10|15755.67|15635.67|15755.34|15635.34|15756.02|15636.02|15753.65|15633.65|10
1650455300000|2022-04-20 11:48:20|15753.61|15633.61|15749.19|15629.19|15754.99|15634.99|15749.19|15629.19|10
1650455310000|2022-04-20 11:48:30|15749.24|15629.24|15741.99|15621.99|15749.24|15629.24|15741.7|15621.7|10
1650455320000|2022-04-20 11:48:40|15741.62|15621.62|15741.18|15621.18|15742.08|15622.08|15740.71|15620.71|10
1650455330000|2022-04-20 11:48:50|15741.21|15621.21|15741.35|15621.35|15741.91|15621.91|15741.1|15621.1|10
1650455340000|2022-04-20 11:49:00|15741.74|15621.74|15742.59|15622.59|15742.86|15622.86|15741.74|15621.74|9
1650455350000|2022-04-20 11:49:10|15742.79|15622.79|15742.4|15622.4|15743.15|15623.15|15742.4|15622.4|10
1650455360000|2022-04-20 11:49:20|15742.32|15622.32|15742.51|15622.51|15742.73|15622.73|15742.1|15622.1|10
1650455370000|2022-04-20 11:49:30|15742.26|15622.26|15744.53|15624.53|15744.62|15624.62|15742.1|15622.1|10
1650455380000|2022-04-20 11:49:40|15745.39|15625.39|15758.17|15638.17|15758.17|15638.17|15745.39|15625.39|10
1650455390000|2022-04-20 11:49:50|15757.93|15637.93|15755.42|15635.42|15758.29|15638.29|15755.05|15635.05|10
1650455400000|2022-04-20 11:50:00|15755.19|15635.19|15789.42|15669.42|15789.42|15669.42|15755.19|15635.19|10
1650455410000|2022-04-20 11:50:10|15791.06|15671.06|15808.38|15688.38|15808.93|15688.93|15791.06|15671.06|10
1650455420000|2022-04-20 11:50:20|15809.1|15689.1|15809.93|15689.93|15811.61|15691.61|15809.1|15689.1|10
1650455430000|2022-04-20 11:50:30|15810.6|15690.6|15812.7|15692.7|15813.96|15693.96|15810.6|15690.6|10
1650455440000|2022-04-20 11:50:40|15812.72|15692.72|15815.71|15695.71|15815.71|15695.71|15811.72|15691.72|10
1650455450000|2022-04-20 11:50:50|15815.38|15695.38|15809.95|15689.95|15817.05|15697.05|15809.87|15689.87|10
1650455460000|2022-04-20 11:51:00|15809.56|15689.56|15805.92|15685.92|15809.56|15689.56|15805.92|15685.92|10
1650455470000|2022-04-20 11:51:10|15806.14|15686.14|15800.45|15680.45|15807.07|15687.07|15800.45|15680.45|10
1650455480000|2022-04-20 11:51:20|15799.9|15679.9|15793.44|15673.44|15799.9|15679.9|15793.44|15673.44|10
1650455490000|2022-04-20 11:51:30|15791.94|15671.94|15790.19|15670.19|15791.94|15671.94|15790.07|15670.07|10
1650455500000|2022-04-20 11:51:40|15790.35|15670.35|15789.75|15669.75|15790.35|15670.35|15789.11|15669.11|9
1650455510000|2022-04-20 11:51:50|15789.48|15669.48|15788.73|15668.73|15790.11|15670.11|15788.73|15668.73|10
1650455520000|2022-04-20 11:52:00|15788.24|15668.24|15788.86|15668.86|15789.09|15669.09|15788.24|15668.24|10
1650455530000|2022-04-20 11:52:10|15788.9|15668.9|15788.24|15668.24|15790.2|15670.2|15788.24|15668.24|10
1650455540000|2022-04-20 11:52:20|15788.38|15668.38|15787.37|15667.37|15788.91|15668.91|15787.37|15667.37|10
1650455550000|2022-04-20 11:52:30|15786.72|15666.72|15783.46|15663.46|15786.72|15666.72|15783.46|15663.46|10
1650455560000|2022-04-20 11:52:40|15782.99|15662.99|15782.09|15662.09|15782.99|15662.99|15782.09|15662.09|10
1650455570000|2022-04-20 11:52:50|15781.76|15661.76|15782.98|15662.98|15783.76|15663.76|15781.76|15661.76|10
1650455580000|2022-04-20 11:53:00|15783.13|15663.13|15783.89|15663.89|15783.89|15663.89|15782.81|15662.81|10
1650455590000|2022-04-20 11:53:10|15783.36|15663.36|15784.71|15664.71|15784.71|15664.71|15783.36|15663.36|10
1650455600000|2022-04-20 11:53:20|15784.72|15664.72|15783.11|15663.11|15784.74|15664.74|15783.1|15663.1|10
1650455610000|2022-04-20 11:53:30|15783.27|15663.27|15784.5|15664.5|15784.5|15664.5|15783.05|15663.05|9
1650455620000|2022-04-20 11:53:40|15785.1|15665.1|15780.58|15660.58|15785.1|15665.1|15780.58|15660.58|10
1650455630000|2022-04-20 11:53:50|15780.35|15660.35|15780.19|15660.19|15780.43|15660.43|15779.78|15659.78|10
1650455640000|2022-04-20 11:54:00|15781.01|15661.01|15781.14|15661.14|15781.36|15661.36|15780.18|15660.18|10
1650455650000|2022-04-20 11:54:10|15780.96|15660.96|15779.24|15659.24|15780.96|15660.96|15779.07|15659.07|10
1650455660000|2022-04-20 11:54:20|15778.99|15658.99|15777.68|15657.68|15778.99|15658.99|15777.01|15657.01|10
1650455670000|2022-04-20 11:54:30|15777.64|15657.64|15776.11|15656.11|15778.11|15658.11|15776.11|15656.11|10
1650455680000|2022-04-20 11:54:40|15776.05|15656.05|15774.3|15654.3|15776.05|15656.05|15774.3|15654.3|9
1650455690000|2022-04-20 11:54:50|15774.34|15654.34|15773.61|15653.61|15774.34|15654.34|15773|15653|10
1650455700000|2022-04-20 11:55:00|15772.83|15652.83|15772.7|15652.7|15772.92|15652.92|15771.78|15651.78|10
1650455710000|2022-04-20 11:55:10|15772.76|15652.76|15772.24|15652.24|15773.98|15653.98|15772.24|15652.24|10
1650455720000|2022-04-20 11:55:20|15771.82|15651.82|15767.58|15647.58|15772.21|15652.21|15767.58|15647.58|10
1650455730000|2022-04-20 11:55:30|15767.41|15647.41|15765.47|15645.47|15767.44|15647.44|15765.33|15645.33|10
1650455740000|2022-04-20 11:55:40|15766.44|15646.44|15765.97|15645.97|15767.17|15647.17|15765.94|15645.94|10
1650455750000|2022-04-20 11:55:50|15765.85|15645.85|15764.69|15644.69|15765.85|15645.85|15764.69|15644.69|10
1650455760000|2022-04-20 11:56:00|15764.48|15644.48|15763.98|15643.98|15764.77|15644.77|15763.13|15643.13|10
1650455770000|2022-04-20 11:56:10|15764.24|15644.24|15764.61|15644.61|15764.76|15644.76|15763.95|15643.95|10
1650455780000|2022-04-20 11:56:20|15765.58|15645.58|15769.07|15649.07|15769.07|15649.07|15765.49|15645.49|10
1650455790000|2022-04-20 11:56:30|15769.46|15649.46|15772.44|15652.44|15772.44|15652.44|15769.46|15649.46|10
1650455800000|2022-04-20 11:56:40|15771.89|15651.89|15773.43|15653.43|15773.71|15653.71|15771.89|15651.89|10
1650455810000|2022-04-20 11:56:50|15773.5|15653.5|15774.86|15654.86|15775.27|15655.27|15773.5|15653.5|10
1650455820000|2022-04-20 11:57:00|15774.64|15654.64|15775.71|15655.71|15775.87|15655.87|15774.4|15654.4|10
1650455830000|2022-04-20 11:57:10|15776.15|15656.15|15776.52|15656.52|15776.94|15656.94|15775.97|15655.97|10
1650455840000|2022-04-20 11:57:20|15776.28|15656.28|15774.8|15654.8|15776.73|15656.73|15774.8|15654.8|10
1650455850000|2022-04-20 11:57:30|15775.18|15655.18|15772.37|15652.37|15775.18|15655.18|15772.37|15652.37|10
1650455860000|2022-04-20 11:57:40|15771.94|15651.94|15770.76|15650.76|15772.32|15652.32|15770.58|15650.58|9
1650455870000|2022-04-20 11:57:50|15770.68|15650.68|15770.43|15650.43|15771.25|15651.25|15770.43|15650.43|10
1650455880000|2022-04-20 11:58:00|15770.89|15650.89|15770.51|15650.51|15771.03|15651.03|15770.37|15650.37|10
1650455890000|2022-04-20 11:58:10|15770.74|15650.74|15771.3|15651.3|15772.58|15652.58|15770.5|15650.5|10
1650455900000|2022-04-20 11:58:20|15771.32|15651.32|15774.21|15654.21|15774.21|15654.21|15771.03|15651.03|10
1650455910000|2022-04-20 11:58:30|15773.96|15653.96|15778.33|15658.33|15778.33|15658.33|15773.11|15653.11|10
1650455920000|2022-04-20 11:58:40|15778.58|15658.58|15780.23|15660.23|15781.22|15661.22|15778.58|15658.58|10
1650455930000|2022-04-20 11:58:50|15781.19|15661.19|15781.07|15661.07|15781.7|15661.7|15780.85|15660.85|10
1650455940000|2022-04-20 11:59:00|15781.74|15661.74|15783.35|15663.35|15784.19|15664.19|15781.74|15661.74|10
1650455950000|2022-04-20 11:59:10|15783.5|15663.5|15783.78|15663.78|15784.35|15664.35|15782.83|15662.83|10
1650455960000|2022-04-20 11:59:20|15783.77|15663.77|15784.63|15664.63|15785.29|15665.29|15783.77|15663.77|10
1650455970000|2022-04-20 11:59:30|15784.49|15664.49|15784.25|15664.25|15784.65|15664.65|15783.73|15663.73|9
1650455980000|2022-04-20 11:59:40|15784.23|15664.23|15783.77|15663.77|15784.31|15664.31|15783.3|15663.3|10
1650455990000|2022-04-20 11:59:50|15783.66|15663.66|15783.67|15663.67|15784.49|15664.49|15783.66|15663.66|10
1650456000000|2022-04-20 12:00:00|15783.72|15663.72|15784.51|15664.51|15784.52|15664.52|15783.51|15663.51|10
1650456010000|2022-04-20 12:00:10|15784.38|15664.38|15785.2|15665.2|15785.35|15665.35|15783.47|15663.47|10
1650456020000|2022-04-20 12:00:20|15785.15|15665.15|15792.88|15672.88|15792.88|15672.88|15784.62|15664.62|10
1650456030000|2022-04-20 12:00:30|15792.95|15672.95|15795.81|15675.81|15795.81|15675.81|15792.67|15672.67|8
1650456040000|2022-04-20 12:00:40|15796.9|15676.9|15796.69|15676.69|15797.16|15677.16|15796.69|15676.69|9
1650456050000|2022-04-20 12:00:50|15796.48|15676.48|15795.42|15675.42|15796.48|15676.48|15795.42|15675.42|10
1650456060000|2022-04-20 12:01:00|15796.07|15676.07|15797.25|15677.25|15797.42|15677.42|15796.07|15676.07|9
1650456070000|2022-04-20 12:01:10|15798.29|15678.29|15801.99|15681.99|15801.99|15681.99|15798.29|15678.29|10
1650456080000|2022-04-20 12:01:20|15802.31|15682.31|15804.29|15684.29|15804.29|15684.29|15802.31|15682.31|10
1650456090000|2022-04-20 12:01:30|15803.94|15683.94|15804.44|15684.44|15805.36|15685.36|15803.94|15683.94|10
1650456100000|2022-04-20 12:01:40|15803.74|15683.74|15803.26|15683.26|15803.74|15683.74|15803|15683|10
1650456110000|2022-04-20 12:01:50|15803.3|15683.3|15802.1|15682.1|15803.3|15683.3|15801.94|15681.94|10
1650456120000|2022-04-20 12:02:00|15801.8|15681.8|15801.69|15681.69|15802.15|15682.15|15801.32|15681.32|10
1650456130000|2022-04-20 12:02:10|15801.93|15681.93|15800.49|15680.49|15801.96|15681.96|15800.49|15680.49|10
1650456140000|2022-04-20 12:02:20|15800.11|15680.11|15800.31|15680.31|15800.8|15680.8|15800.11|15680.11|10
1650456150000|2022-04-20 12:02:30|15800.38|15680.38|15799.6|15679.6|15800.43|15680.43|15799.6|15679.6|10
1650456160000|2022-04-20 12:02:40|15799.95|15679.95|15800.26|15680.26|15800.27|15680.27|15799.86|15679.86|9
1650456170000|2022-04-20 12:02:50|15800.46|15680.46|15800.58|15680.58|15800.84|15680.84|15800.29|15680.29|10
1650456180000|2022-04-20 12:03:00|15800.72|15680.72|15800.48|15680.48|15800.75|15680.75|15799.79|15679.79|10
1650456190000|2022-04-20 12:03:10|15800.54|15680.54|15800.47|15680.47|15801.08|15681.08|15800.28|15680.28|10
1650456200000|2022-04-20 12:03:20|15800.62|15680.62|15799.79|15679.79|15800.62|15680.62|15799.79|15679.79|10
1650456210000|2022-04-20 12:03:30|15800.07|15680.07|15802.17|15682.17|15802.19|15682.19|15799.45|15679.45|10
1650456220000|2022-04-20 12:03:40|15802.26|15682.26|15801.16|15681.16|15802.26|15682.26|15800.96|15680.96|10
1650456230000|2022-04-20 12:03:50|15802.13|15682.13|15797.91|15677.91|15802.13|15682.13|15797.38|15677.38|10
1650456240000|2022-04-20 12:04:00|15796.52|15676.52|15795.75|15675.75|15796.84|15676.84|15795.28|15675.28|10
1650456250000|2022-04-20 12:04:10|15795.24|15675.24|15794.54|15674.54|15795.24|15675.24|15793.89|15673.89|10
1650456260000|2022-04-20 12:04:20|15794.69|15674.69|15794.82|15674.82|15794.82|15674.82|15793.2|15673.2|10
1650456270000|2022-04-20 12:04:30|15793.69|15673.69|15795.01|15675.01|15795.17|15675.17|15793.69|15673.69|9
1650456280000|2022-04-20 12:04:40|15794.85|15674.85|15792.68|15672.68|15795.55|15675.55|15792.68|15672.68|10
1650456290000|2022-04-20 12:04:50|15792.36|15672.36|15792.92|15672.92|15793.97|15673.97|15792.29|15672.29|9
1650456300000|2022-04-20 12:05:00|15793.48|15673.48|15797.2|15677.2|15797.2|15677.2|15793.38|15673.38|10
1650456310000|2022-04-20 12:05:10|15797.02|15677.02|15797.62|15677.62|15798.49|15678.49|15797.02|15677.02|10
1650456320000|2022-04-20 12:05:20|15797.99|15677.99|15796.36|15676.36|15797.99|15677.99|15796.31|15676.31|10
1650456330000|2022-04-20 12:05:30|15797.26|15677.26|15796.67|15676.67|15797.77|15677.77|15796.67|15676.67|10
1650456340000|2022-04-20 12:05:40|15796.62|15676.62|15797.39|15677.39|15797.84|15677.84|15796.62|15676.62|10
1650456350000|2022-04-20 12:05:50|15796.93|15676.93|15796.17|15676.17|15797.59|15677.59|15796.02|15676.02|10
1650456360000|2022-04-20 12:06:00|15795.86|15675.86|15795.3|15675.3|15796.02|15676.02|15795.18|15675.18|10
1650456370000|2022-04-20 12:06:10|15794.4|15674.4|15790.48|15670.48|15794.4|15674.4|15790.48|15670.48|10
1650456380000|2022-04-20 12:06:20|15789.91|15669.91|15786.94|15666.94|15789.91|15669.91|15786.94|15666.94|10
1650456390000|2022-04-20 12:06:30|15786.97|15666.97|15783.23|15663.23|15786.97|15666.97|15783.23|15663.23|10
1650456400000|2022-04-20 12:06:40|15783|15663|15782.64|15662.64|15784.04|15664.04|15782.64|15662.64|10
1650456410000|2022-04-20 12:06:50|15782.31|15662.31|15781.17|15661.17|15782.31|15662.31|15780.9|15660.9|10
1650456420000|2022-04-20 12:07:00|15781|15661|15780.02|15660.02|15781|15661|15779.8|15659.8|9
1650456430000|2022-04-20 12:07:10|15779.74|15659.74|15778.78|15658.78|15779.74|15659.74|15778.72|15658.72|10
1650456440000|2022-04-20 12:07:20|15777.79|15657.79|15777.81|15657.81|15777.81|15657.81|15776.9|15656.9|10
1650456450000|2022-04-20 12:07:30|15777.67|15657.67|15777.61|15657.61|15778.34|15658.34|15777.61|15657.61|10
1650456460000|2022-04-20 12:07:40|15776.64|15656.64|15775.28|15655.28|15776.72|15656.72|15774.9|15654.9|10
1650456470000|2022-04-20 12:07:50|15773.57|15653.57|15773.04|15653.04|15773.91|15653.91|15772.88|15652.88|10
1650456480000|2022-04-20 12:08:00|15772.82|15652.82|15771.54|15651.54|15772.87|15652.87|15771.39|15651.39|10
1650456490000|2022-04-20 12:08:10|15771.5|15651.5|15766.76|15646.76|15771.5|15651.5|15766.76|15646.76|10
1650456500000|2022-04-20 12:08:20|15767|15647|15764.64|15644.64|15767|15647|15764.2|15644.2|10
1650456510000|2022-04-20 12:08:30|15764.5|15644.5|15764.76|15644.76|15764.89|15644.89|15763.89|15643.89|10
1650456520000|2022-04-20 12:08:40|15765.2|15645.2|15759.19|15639.19|15765.31|15645.31|15759.19|15639.19|10
1650456530000|2022-04-20 12:08:50|15759.28|15639.28|15757.38|15637.38|15759.28|15639.28|15757.38|15637.38|10
1650456540000|2022-04-20 12:09:00|15756.61|15636.61|15756.22|15636.22|15756.61|15636.61|15756.09|15636.09|10
1650456550000|2022-04-20 12:09:10|15756.43|15636.43|15757.16|15637.16|15757.16|15637.16|15756.31|15636.31|10
1650456560000|2022-04-20 12:09:20|15756.66|15636.66|15754.98|15634.98|15756.66|15636.66|15754.98|15634.98|10
1650456570000|2022-04-20 12:09:30|15755.1|15635.1|15751.77|15631.77|15755.1|15635.1|15751.47|15631.47|10
1650456580000|2022-04-20 12:09:40|15751.58|15631.58|15750.39|15630.39|15751.77|15631.77|15750.39|15630.39|10
1650456590000|2022-04-20 12:09:50|15750.59|15630.59|15747.94|15627.94|15750.99|15630.99|15747.94|15627.94|10
1650456600000|2022-04-20 12:10:00|15747.8|15627.8|15747.07|15627.07|15748.06|15628.06|15747.05|15627.05|9
1650456610000|2022-04-20 12:10:10|15746.71|15626.71|15744.05|15624.05|15746.71|15626.71|15743.12|15623.12|10
1650456620000|2022-04-20 12:10:20|15742.81|15622.81|15740.26|15620.26|15742.81|15622.81|15738.51|15618.51|10
1650456630000|2022-04-20 12:10:30|15740.48|15620.48|15734.55|15614.55|15740.48|15620.48|15734.35|15614.35|10
1650456640000|2022-04-20 12:10:40|15734.63|15614.63|15733.92|15613.92|15734.63|15614.63|15732.65|15612.65|10
1650456650000|2022-04-20 12:10:50|15733.94|15613.94|15734.56|15614.56|15734.97|15614.97|15733.94|15613.94|10
1650456660000|2022-04-20 12:11:00|15734.17|15614.17|15735.05|15615.05|15735.05|15615.05|15733.56|15613.56|10
1650456670000|2022-04-20 12:11:10|15734.18|15614.18|15733.66|15613.66|15734.18|15614.18|15733.07|15613.07|10
1650456680000|2022-04-20 12:11:20|15733.61|15613.61|15734.12|15614.12|15734.26|15614.26|15733.61|15613.61|10
1650456690000|2022-04-20 12:11:30|15733.74|15613.74|15731.13|15611.13|15733.74|15613.74|15730.71|15610.71|10
1650456700000|2022-04-20 12:11:40|15730.42|15610.42|15727.51|15607.51|15730.42|15610.42|15727.39|15607.39|10
1650456710000|2022-04-20 12:11:50|15727.53|15607.53|15729.11|15609.11|15729.11|15609.11|15727.53|15607.53|10
1650456720000|2022-04-20 12:12:00|15728.93|15608.93|15730.13|15610.13|15730.3|15610.3|15728.23|15608.23|10
1650456730000|2022-04-20 12:12:10|15730.12|15610.12|15732.25|15612.25|15732.25|15612.25|15730|15610|10
1650456740000|2022-04-20 12:12:20|15731.32|15611.32|15731.37|15611.37|15732.76|15612.76|15731.12|15611.12|10
1650456750000|2022-04-20 12:12:30|15731.56|15611.56|15730.05|15610.05|15731.56|15611.56|15730.05|15610.05|9
1650456760000|2022-04-20 12:12:40|15730.62|15610.62|15728.17|15608.17|15730.62|15610.62|15728.17|15608.17|10
1650456770000|2022-04-20 12:12:50|15727.99|15607.99|15726.42|15606.42|15728.01|15608.01|15726.21|15606.21|10
1650456780000|2022-04-20 12:13:00|15726.38|15606.38|15717.72|15597.72|15726.38|15606.38|15717.72|15597.72|10
1650456790000|2022-04-20 12:13:10|15717.27|15597.27|15714.07|15594.07|15717.27|15597.27|15714.07|15594.07|10
1650456800000|2022-04-20 12:13:20|15713.78|15593.78|15713.82|15593.82|15714.27|15594.27|15713.59|15593.59|10
1650456810000|2022-04-20 12:13:30|15713.71|15593.71|15711.41|15591.41|15713.71|15593.71|15711.1|15591.1|10
1650456820000|2022-04-20 12:13:40|15711.43|15591.43|15712.64|15592.64|15712.64|15592.64|15711.38|15591.38|10
1650456830000|2022-04-20 12:13:50|15712.74|15592.74|15714.21|15594.21|15714.21|15594.21|15712.74|15592.74|9
1650456840000|2022-04-20 12:14:00|15714.03|15594.03|15716.81|15596.81|15716.81|15596.81|15714.03|15594.03|10
1650456850000|2022-04-20 12:14:10|15717.16|15597.16|15717.4|15597.4|15717.91|15597.91|15717.16|15597.16|10
1650456860000|2022-04-20 12:14:20|15717.54|15597.54|15718.53|15598.53|15718.68|15598.68|15717.54|15597.54|10
1650456870000|2022-04-20 12:14:30|15718.51|15598.51|15717.64|15597.64|15718.51|15598.51|15717.64|15597.64|10
1650456880000|2022-04-20 12:14:40|15717.85|15597.85|15718.51|15598.51|15718.51|15598.51|15717.81|15597.81|10
1650456890000|2022-04-20 12:14:50|15718.23|15598.23|15718.26|15598.26|15718.26|15598.26|15717.28|15597.28|9
1650456900000|2022-04-20 12:15:00|15718.25|15598.25|15717.41|15597.41|15718.25|15598.25|15717.23|15597.23|10
1650456910000|2022-04-20 12:15:10|15716.91|15596.91|15716.19|15596.19|15716.91|15596.91|15715.93|15595.93|10
1650456920000|2022-04-20 12:15:20|15716.01|15596.01|15716.99|15596.99|15717.12|15597.12|15716.01|15596.01|8
1650456930000|2022-04-20 12:15:30|15717.36|15597.36|15718.95|15598.95|15718.95|15598.95|15717.36|15597.36|10
1650456940000|2022-04-20 12:15:40|15718.46|15598.46|15718.42|15598.42|15719.02|15599.02|15718.42|15598.42|10
1650456950000|2022-04-20 12:15:50|15719.1|15599.1|15717.69|15597.69|15719.1|15599.1|15717.69|15597.69|10
1650456960000|2022-04-20 12:16:00|15717.62|15597.62|15717.33|15597.33|15717.62|15597.62|15717.04|15597.04|10
1650456970000|2022-04-20 12:16:10|15717.01|15597.01|15718.09|15598.09|15718.14|15598.14|15716.89|15596.89|10
1650456980000|2022-04-20 12:16:20|15718.21|15598.21|15718.22|15598.22|15718.56|15598.56|15718.06|15598.06|10
1650456990000|2022-04-20 12:16:30|15718.73|15598.73|15719.01|15599.01|15719.28|15599.28|15718.61|15598.61|10
1650457000000|2022-04-20 12:16:40|15719.19|15599.19|15717.98|15597.98|15719.19|15599.19|15717.49|15597.49|10
1650457010000|2022-04-20 12:16:50|15717.22|15597.22|15716.29|15596.29|15717.82|15597.82|15716.1|15596.1|10
1650457020000|2022-04-20 12:17:00|15716.28|15596.28|15716.25|15596.25|15716.73|15596.73|15715.84|15595.84|10
1650457030000|2022-04-20 12:17:10|15716.8|15596.8|15717.92|15597.92|15718.32|15598.32|15716.53|15596.53|9
1650457040000|2022-04-20 12:17:20|15718.43|15598.43|15718.5|15598.5|15718.63|15598.63|15718.08|15598.08|10
1650457050000|2022-04-20 12:17:30|15718.43|15598.43|15718.32|15598.32|15718.67|15598.67|15718.17|15598.17|10
1650457060000|2022-04-20 12:17:40|15718.59|15598.59|15721.17|15601.17|15721.17|15601.17|15718.4|15598.4|9
1650457070000|2022-04-20 12:17:50|15721.53|15601.53|15724.85|15604.85|15724.85|15604.85|15721.27|15601.27|10
1650457080000|2022-04-20 12:18:00|15724.97|15604.97|15726.14|15606.14|15726.14|15606.14|15724.82|15604.82|10
1650457090000|2022-04-20 12:18:10|15726.38|15606.38|15727.17|15607.17|15727.17|15607.17|15726.38|15606.38|10
1650457100000|2022-04-20 12:18:20|15728.3|15608.3|15729.65|15609.65|15729.65|15609.65|15728.3|15608.3|10
1650457110000|2022-04-20 12:18:30|15729.41|15609.41|15730.15|15610.15|15730.15|15610.15|15729.23|15609.23|10
1650457120000|2022-04-20 12:18:40|15730.36|15610.36|15730.92|15610.92|15731.46|15611.46|15730.21|15610.21|10
1650457130000|2022-04-20 12:18:50|15731.21|15611.21|15733.13|15613.13|15733.45|15613.45|15731.21|15611.21|10
1650457140000|2022-04-20 12:19:00|15733.52|15613.52|15735.04|15615.04|15735.22|15615.22|15733.52|15613.52|9
1650457150000|2022-04-20 12:19:10|15735.15|15615.15|15732.2|15612.2|15735.17|15615.17|15732.2|15612.2|10
1650457160000|2022-04-20 12:19:20|15732.85|15612.85|15729.58|15609.58|15732.85|15612.85|15729.58|15609.58|10
1650457170000|2022-04-20 12:19:30|15729.16|15609.16|15726.93|15606.93|15729.16|15609.16|15726.93|15606.93|9
1650457180000|2022-04-20 12:19:40|15724.36|15604.36|15721.53|15601.53|15724.36|15604.36|15721.53|15601.53|10
1650457190000|2022-04-20 12:19:50|15720.89|15600.89|15719.88|15599.88|15720.89|15600.89|15718.89|15598.89|10
1650457200000|2022-04-20 12:20:00|15719.83|15599.83|15718.59|15598.59|15719.83|15599.83|15718.59|15598.59|10
1650457210000|2022-04-20 12:20:10|15718.15|15598.15|15718.17|15598.17|15718.57|15598.57|15717.49|15597.49|10
1650457220000|2022-04-20 12:20:20|15718.89|15598.89|15718.79|15598.79|15719.24|15599.24|15718.3|15598.3|10
1650457230000|2022-04-20 12:20:30|15719.22|15599.22|15722.64|15602.64|15722.64|15602.64|15719.14|15599.14|10
1650457240000|2022-04-20 12:20:40|15722.88|15602.88|15725.78|15605.78|15726.6|15606.6|15722.88|15602.88|10
1650457250000|2022-04-20 12:20:50|15727.16|15607.16|15727.57|15607.57|15727.57|15607.57|15726.32|15606.32|10
1650457260000|2022-04-20 12:21:00|15727.48|15607.48|15727.32|15607.32|15727.81|15607.81|15727.32|15607.32|9
1650457270000|2022-04-20 12:21:10|15727.38|15607.38|15727.18|15607.18|15728.34|15608.34|15727.18|15607.18|10
1650457280000|2022-04-20 12:21:20|15726.51|15606.51|15726.57|15606.57|15727.66|15607.66|15726.04|15606.04|9
1650457290000|2022-04-20 12:21:30|15727.51|15607.51|15729.02|15609.02|15729.02|15609.02|15726.49|15606.49|10
1650457300000|2022-04-20 12:21:40|15728.41|15608.41|15727.53|15607.53|15728.41|15608.41|15727.44|15607.44|9
1650457310000|2022-04-20 12:21:50|15727.41|15607.41|15726.43|15606.43|15727.57|15607.57|15726.43|15606.43|10
1650457320000|2022-04-20 12:22:00|15726.47|15606.47|15725.97|15605.97|15726.92|15606.92|15725.97|15605.97|10
1650457330000|2022-04-20 12:22:10|15726.6|15606.6|15730.42|15610.42|15730.9|15610.9|15726.6|15606.6|10
1650457340000|2022-04-20 12:22:20|15732.07|15612.07|15732.15|15612.15|15732.94|15612.94|15730.59|15610.59|10
1650457350000|2022-04-20 12:22:30|15732.07|15612.07|15732.6|15612.6|15732.6|15612.6|15730.99|15610.99|9
1650457360000|2022-04-20 12:22:40|15732.71|15612.71|15735.02|15615.02|15735.08|15615.08|15732.71|15612.71|10
1650457370000|2022-04-20 12:22:50|15734.36|15614.36|15734.17|15614.17|15736.22|15616.22|15734.17|15614.17|10
1650457380000|2022-04-20 12:23:00|15734.01|15614.01|15733.03|15613.03|15734.01|15614.01|15732.83|15612.83|10
1650457390000|2022-04-20 12:23:10|15734.09|15614.09|15736.14|15616.14|15736.87|15616.87|15734.09|15614.09|9
1650457400000|2022-04-20 12:23:20|15736.43|15616.43|15736.38|15616.38|15737.25|15617.25|15735.97|15615.97|10
1650457410000|2022-04-20 12:23:30|15736.03|15616.03|15735.33|15615.33|15736.21|15616.21|15734.97|15614.97|10
1650457420000|2022-04-20 12:23:40|15735.5|15615.5|15735.69|15615.69|15736.05|15616.05|15735.16|15615.16|10
1650457430000|2022-04-20 12:23:50|15735.76|15615.76|15733.53|15613.53|15735.81|15615.81|15733.53|15613.53|10
1650457440000|2022-04-20 12:24:00|15733.88|15613.88|15734.14|15614.14|15734.14|15614.14|15733.52|15613.52|10
1650457450000|2022-04-20 12:24:10|15734.33|15614.33|15734.43|15614.43|15734.95|15614.95|15734.16|15614.16|9
1650457460000|2022-04-20 12:24:20|15734.4|15614.4|15735.16|15615.16|15735.16|15615.16|15734.4|15614.4|10
1650457470000|2022-04-20 12:24:30|15734.9|15614.9|15735.29|15615.29|15735.41|15615.41|15734.02|15614.02|9
1650457480000|2022-04-20 12:24:40|15735.36|15615.36|15734.31|15614.31|15735.36|15615.36|15733.75|15613.75|9
1650457490000|2022-04-20 12:24:50|15734.43|15614.43|15734.68|15614.68|15734.68|15614.68|15733.76|15613.76|10
1650457500000|2022-04-20 12:25:00|15734.09|15614.09|15734|15614|15734.12|15614.12|15733.33|15613.33|10
1650457510000|2022-04-20 12:25:10|15734.23|15614.23|15734.52|15614.52|15734.71|15614.71|15733.72|15613.72|10
1650457520000|2022-04-20 12:25:20|15735.09|15615.09|15736.83|15616.83|15736.83|15616.83|15734.76|15614.76|8
1650457530000|2022-04-20 12:25:30|15737.54|15617.54|15737.3|15617.3|15737.54|15617.54|15736.35|15616.35|10
1650457540000|2022-04-20 12:25:40|15737.49|15617.49|15737.33|15617.33|15737.51|15617.51|15736.9|15616.9|10
1650457550000|2022-04-20 12:25:50|15738.63|15618.63|15739.83|15619.83|15739.83|15619.83|15738.63|15618.63|10
1650457560000|2022-04-20 12:26:00|15739.07|15619.07|15738.23|15618.23|15739.18|15619.18|15738.19|15618.19|10
1650457570000|2022-04-20 12:26:10|15738.03|15618.03|15736.97|15616.97|15738.2|15618.2|15736.97|15616.97|10
1650457580000|2022-04-20 12:26:20|15736.87|15616.87|15736.9|15616.9|15736.9|15616.9|15736.53|15616.53|8
1650457590000|2022-04-20 12:26:30|15736.47|15616.47|15737.3|15617.3|15737.49|15617.49|15736.47|15616.47|10
1650457600000|2022-04-20 12:26:40|15737.62|15617.62|15741.94|15621.94|15741.94|15621.94|15737.5|15617.5|10
1650457610000|2022-04-20 12:26:50|15741.32|15621.32|15743.41|15623.41|15743.86|15623.86|15741.32|15621.32|10
1650457620000|2022-04-20 12:27:00|15743.6|15623.6|15744.83|15624.83|15744.83|15624.83|15743.6|15623.6|10
1650457630000|2022-04-20 12:27:10|15744.69|15624.69|15745.22|15625.22|15746.35|15626.35|15744.69|15624.69|10
1650457640000|2022-04-20 12:27:20|15746.4|15626.4|15748.05|15628.05|15748.05|15628.05|15745.43|15625.43|10
1650457650000|2022-04-20 12:27:30|15748.08|15628.08|15747.92|15627.92|15748.1|15628.1|15747.56|15627.56|10
1650457660000|2022-04-20 12:27:40|15748.09|15628.09|15749.17|15629.17|15749.25|15629.25|15747.28|15627.28|10
1650457670000|2022-04-20 12:27:50|15749.46|15629.46|15748.78|15628.78|15749.97|15629.97|15748.78|15628.78|10
1650457680000|2022-04-20 12:28:00|15748.35|15628.35|15748.54|15628.54|15748.88|15628.88|15747.37|15627.37|10
1650457690000|2022-04-20 12:28:10|15747.65|15627.65|15748.9|15628.9|15748.9|15628.9|15747.26|15627.26|10
1650457700000|2022-04-20 12:28:20|15749.79|15629.79|15750.28|15630.28|15750.83|15630.83|15749.79|15629.79|10
1650457710000|2022-04-20 12:28:30|15751.05|15631.05|15752.69|15632.69|15753.29|15633.29|15750.11|15630.11|10
1650457720000|2022-04-20 12:28:40|15752.56|15632.56|15754.7|15634.7|15754.7|15634.7|15752.28|15632.28|10
1650457730000|2022-04-20 12:28:50|15754.46|15634.46|15754.33|15634.33|15755.12|15635.12|15753.63|15633.63|10
1650457740000|2022-04-20 12:29:00|15754.17|15634.17|15753.15|15633.15|15754.48|15634.48|15752.84|15632.84|10
1650457750000|2022-04-20 12:29:10|15752.51|15632.51|15752.47|15632.47|15752.57|15632.57|15751.31|15631.31|10
1650457760000|2022-04-20 12:29:20|15752.4|15632.4|15751.64|15631.64|15752.92|15632.92|15751.64|15631.64|9
1650457770000|2022-04-20 12:29:30|15751.31|15631.31|15750.94|15630.94|15751.57|15631.57|15750.94|15630.94|10
1650457780000|2022-04-20 12:29:40|15751.63|15631.63|15750.42|15630.42|15751.63|15631.63|15750.35|15630.35|10
1650457790000|2022-04-20 12:29:50|15750.06|15630.06|15749.5|15629.5|15750.06|15630.06|15748.76|15628.76|10
1650457800000|2022-04-20 12:30:00|15749.52|15629.52|15748.82|15628.82|15749.52|15629.52|15748.68|15628.68|10
1650457810000|2022-04-20 12:30:10|15748.81|15628.81|15748.09|15628.09|15749.11|15629.11|15747.09|15627.09|10
1650457820000|2022-04-20 12:30:20|15747.58|15627.58|15748.59|15628.59|15748.95|15628.95|15747.58|15627.58|10
1650457830000|2022-04-20 12:30:30|15748.68|15628.68|15748.45|15628.45|15749.21|15629.21|15748.11|15628.11|10
1650457840000|2022-04-20 12:30:40|15748.54|15628.54|15749.61|15629.61|15749.66|15629.66|15748.54|15628.54|10
1650457850000|2022-04-20 12:30:50|15749.8|15629.8|15750.42|15630.42|15750.72|15630.72|15749.8|15629.8|9
1650457860000|2022-04-20 12:31:00|15749.95|15629.95|15749.52|15629.52|15750.12|15630.12|15749.5|15629.5|10
1650457870000|2022-04-20 12:31:10|15749.56|15629.56|15749.38|15629.38|15749.71|15629.71|15749.28|15629.28|9
1650457880000|2022-04-20 12:31:20|15749.67|15629.67|15749.16|15629.16|15750.89|15630.89|15749.16|15629.16|10
1650457890000|2022-04-20 12:31:30|15749.65|15629.65|15753.54|15633.54|15753.54|15633.54|15748.89|15628.89|10
1650457900000|2022-04-20 12:31:40|15754.72|15634.72|15756.47|15636.47|15756.56|15636.56|15754.41|15634.41|10
1650457910000|2022-04-20 12:31:50|15755.7|15635.7|15759.06|15639.06|15759.71|15639.71|15755.7|15635.7|10
1650457920000|2022-04-20 12:32:00|15759.16|15639.16|15761.25|15641.25|15761.25|15641.25|15759.16|15639.16|9
1650457930000|2022-04-20 12:32:10|15761.1|15641.1|15762.27|15642.27|15762.31|15642.31|15760.82|15640.82|10
1650457940000|2022-04-20 12:32:20|15762.34|15642.34|15763.31|15643.31|15763.31|15643.31|15761.66|15641.66|9
1650457950000|2022-04-20 12:32:30|15763.41|15643.41|15763.17|15643.17|15763.72|15643.72|15763.03|15643.03|10
1650457960000|2022-04-20 12:32:40|15763.23|15643.23|15764.52|15644.52|15764.52|15644.52|15762.78|15642.78|10
1650457970000|2022-04-20 12:32:50|15764.21|15644.21|15765.36|15645.36|15765.36|15645.36|15764.21|15644.21|10
1650457980000|2022-04-20 12:33:00|15765.54|15645.54|15765.66|15645.66|15765.74|15645.74|15765.38|15645.38|9
1650457990000|2022-04-20 12:33:10|15765.6|15645.6|15765.73|15645.73|15765.86|15645.86|15765.46|15645.46|9
1650458000000|2022-04-20 12:33:20|15765.47|15645.47|15765.82|15645.82|15766.18|15646.18|15765.33|15645.33|10
1650458010000|2022-04-20 12:33:30|15765.97|15645.97|15766.53|15646.53|15766.53|15646.53|15765.63|15645.63|9
1650458020000|2022-04-20 12:33:40|15766.23|15646.23|15766.29|15646.29|15766.98|15646.98|15765.99|15645.99|10
1650458030000|2022-04-20 12:33:50|15766.53|15646.53|15767.31|15647.31|15767.31|15647.31|15766.19|15646.19|10
1650458040000|2022-04-20 12:34:00|15767.64|15647.64|15767.77|15647.77|15768.72|15648.72|15767.64|15647.64|10
1650458050000|2022-04-20 12:34:10|15767.74|15647.74|15766.46|15646.46|15767.91|15647.91|15766.46|15646.46|9
1650458060000|2022-04-20 12:34:20|15766.43|15646.43|15764.44|15644.44|15766.43|15646.43|15763.61|15643.61|10
1650458070000|2022-04-20 12:34:30|15763.55|15643.55|15762.75|15642.75|15764.65|15644.65|15762.75|15642.75|10
1650458080000|2022-04-20 12:34:40|15761.76|15641.76|15761.58|15641.58|15761.94|15641.94|15761.06|15641.06|10
1650458090000|2022-04-20 12:34:50|15761.16|15641.16|15761.42|15641.42|15761.73|15641.73|15761.16|15641.16|9
1650458100000|2022-04-20 12:35:00|15761.19|15641.19|15761.36|15641.36|15761.45|15641.45|15760.9|15640.9|10
1650458110000|2022-04-20 12:35:10|15761.62|15641.62|15762.77|15642.77|15763.84|15643.84|15761.62|15641.62|10
1650458120000|2022-04-20 12:35:20|15763.74|15643.74|15766.1|15646.1|15766.1|15646.1|15762.97|15642.97|9
1650458130000|2022-04-20 12:35:30|15766.31|15646.31|15767.14|15647.14|15767.18|15647.18|15766.31|15646.31|10
1650458140000|2022-04-20 12:35:40|15767.4|15647.4|15767.28|15647.28|15768.58|15648.58|15767.28|15647.28|10
1650458150000|2022-04-20 12:35:50|15766.95|15646.95|15766.93|15646.93|15767.57|15647.57|15766.74|15646.74|10
1650458160000|2022-04-20 12:36:00|15767.88|15647.88|15766.9|15646.9|15767.88|15647.88|15766.89|15646.89|10
1650458170000|2022-04-20 12:36:10|15766.61|15646.61|15768.04|15648.04|15768.04|15648.04|15766.61|15646.61|10
1650458180000|2022-04-20 12:36:20|15768.02|15648.02|15768.04|15648.04|15768.23|15648.23|15767.99|15647.99|10
1650458190000|2022-04-20 12:36:30|15768.21|15648.21|15768.95|15648.95|15768.95|15648.95|15767.94|15647.94|10
1650458200000|2022-04-20 12:36:40|15768.58|15648.58|15769.82|15649.82|15769.82|15649.82|15768.24|15648.24|10
1650458210000|2022-04-20 12:36:50|15769.58|15649.58|15773.58|15653.58|15774|15654|15769.58|15649.58|10
1650458220000|2022-04-20 12:37:00|15772.74|15652.74|15774.53|15654.53|15774.6|15654.6|15772.74|15652.74|10
1650458230000|2022-04-20 12:37:10|15774.71|15654.71|15776.74|15656.74|15776.74|15656.74|15774.71|15654.71|10
1650458240000|2022-04-20 12:37:20|15776.93|15656.93|15778.83|15658.83|15778.83|15658.83|15776.88|15656.88|10
1650458250000|2022-04-20 12:37:30|15780.76|15660.76|15781.23|15661.23|15781.23|15661.23|15780.02|15660.02|10
1650458260000|2022-04-20 12:37:40|15781.47|15661.47|15783.23|15663.23|15783.23|15663.23|15781.47|15661.47|10
1650458270000|2022-04-20 12:37:50|15783.54|15663.54|15785.86|15665.86|15785.91|15665.91|15783.54|15663.54|10
1650458280000|2022-04-20 12:38:00|15786.11|15666.11|15786.02|15666.02|15786.63|15666.63|15785.47|15665.47|10
1650458290000|2022-04-20 12:38:10|15786.36|15666.36|15786.72|15666.72|15786.88|15666.88|15785.99|15665.99|10
1650458300000|2022-04-20 12:38:20|15786.44|15666.44|15786.54|15666.54|15786.94|15666.94|15785.89|15665.89|10
1650458310000|2022-04-20 12:38:30|15786.52|15666.52|15787.29|15667.29|15787.29|15667.29|15786.45|15666.45|9
1650458320000|2022-04-20 12:38:40|15787.19|15667.19|15787.8|15667.8|15788.45|15668.45|15787.19|15667.19|9
1650458330000|2022-04-20 12:38:50|15787.13|15667.13|15785.26|15665.26|15787.13|15667.13|15785.26|15665.26|10
1650458340000|2022-04-20 12:39:00|15785.6|15665.6|15784.86|15664.86|15785.97|15665.97|15784.36|15664.36|10
1650458350000|2022-04-20 12:39:10|15784.82|15664.82|15782.6|15662.6|15784.82|15664.82|15782.54|15662.54|8
1650458360000|2022-04-20 12:39:20|15782.27|15662.27|15781.77|15661.77|15782.27|15662.27|15781.77|15661.77|9
1650458370000|2022-04-20 12:39:30|15781.74|15661.74|15781.61|15661.61|15781.74|15661.74|15781.45|15661.45|10
1650458380000|2022-04-20 12:39:40|15781.79|15661.79|15778.09|15658.09|15781.79|15661.79|15778.09|15658.09|10
1650458390000|2022-04-20 12:39:50|15778.06|15658.06|15776.57|15656.57|15778.06|15658.06|15776.47|15656.47|10
1650458400000|2022-04-20 12:40:00|15776.93|15656.93|15776.77|15656.77|15777.45|15657.45|15776.4|15656.4|10
1650458410000|2022-04-20 12:40:10|15776.67|15656.67|15777.06|15657.06|15777.06|15657.06|15776.27|15656.27|10
1650458420000|2022-04-20 12:40:20|15777.07|15657.07|15777.02|15657.02|15777.31|15657.31|15776.68|15656.68|10
1650458430000|2022-04-20 12:40:30|15777.19|15657.19|15777.78|15657.78|15777.78|15657.78|15776.98|15656.98|10
1650458440000|2022-04-20 12:40:40|15777.68|15657.68|15776.81|15656.81|15777.68|15657.68|15776.74|15656.74|10
1650458450000|2022-04-20 12:40:50|15776.87|15656.87|15779.19|15659.19|15779.19|15659.19|15776.87|15656.87|9
1650458460000|2022-04-20 12:41:00|15779.9|15659.9|15782.36|15662.36|15782.59|15662.59|15779.9|15659.9|10
1650458470000|2022-04-20 12:41:10|15782.35|15662.35|15782.83|15662.83|15782.83|15662.83|15782.29|15662.29|10
1650458480000|2022-04-20 12:41:20|15782.85|15662.85|15781.15|15661.15|15783.07|15663.07|15781.15|15661.15|10
1650458490000|2022-04-20 12:41:30|15780.87|15660.87|15780.81|15660.81|15781.05|15661.05|15780.37|15660.37|10
1650458500000|2022-04-20 12:41:40|15780.56|15660.56|15780.96|15660.96|15780.96|15660.96|15780.31|15660.31|9
1650458510000|2022-04-20 12:41:50|15780.87|15660.87|15781.01|15661.01|15781.32|15661.32|15780.77|15660.77|10
1650458520000|2022-04-20 12:42:00|15781.15|15661.15|15781.21|15661.21|15781.22|15661.22|15780.88|15660.88|10
1650458530000|2022-04-20 12:42:10|15781.66|15661.66|15781.63|15661.63|15782.3|15662.3|15781.63|15661.63|10
1650458540000|2022-04-20 12:42:20|15781.27|15661.27|15780.82|15660.82|15781.27|15661.27|15780.72|15660.72|10
1650458550000|2022-04-20 12:42:30|15780.24|15660.24|15778.59|15658.59|15780.24|15660.24|15778.59|15658.59|10
1650458560000|2022-04-20 12:42:40|15778.92|15658.92|15779.19|15659.19|15779.21|15659.21|15778.48|15658.48|10
1650458570000|2022-04-20 12:42:50|15779.14|15659.14|15778.92|15658.92|15779.34|15659.34|15778.8|15658.8|10
1650458580000|2022-04-20 12:43:00|15778.65|15658.65|15777.67|15657.67|15778.65|15658.65|15777.49|15657.49|10
1650458590000|2022-04-20 12:43:10|15777.71|15657.71|15776.52|15656.52|15777.71|15657.71|15776.52|15656.52|10
1650458600000|2022-04-20 12:43:20|15776.62|15656.62|15774.88|15654.88|15776.62|15656.62|15774.36|15654.36|10
1650458610000|2022-04-20 12:43:30|15775.15|15655.15|15774.77|15654.77|15775.81|15655.81|15774.75|15654.75|10
1650458620000|2022-04-20 12:43:40|15774.9|15654.9|15772.14|15652.14|15774.9|15654.9|15772|15652|10
1650458630000|2022-04-20 12:43:50|15771.9|15651.9|15769.34|15649.34|15771.9|15651.9|15769.34|15649.34|10
1650458640000|2022-04-20 12:44:00|15769.54|15649.54|15767.65|15647.65|15769.56|15649.56|15767.64|15647.64|10
1650458650000|2022-04-20 12:44:10|15767.3|15647.3|15765.03|15645.03|15767.52|15647.52|15765.03|15645.03|10
1650458660000|2022-04-20 12:44:20|15764.64|15644.64|15762.98|15642.98|15764.64|15644.64|15762.47|15642.47|10
1650458670000|2022-04-20 12:44:30|15762.74|15642.74|15762.95|15642.95|15762.95|15642.95|15762.24|15642.24|10
1650458680000|2022-04-20 12:44:40|15762.9|15642.9|15763.7|15643.7|15763.7|15643.7|15762.45|15642.45|10
1650458690000|2022-04-20 12:44:50|15762.91|15642.91|15765.17|15645.17|15765.17|15645.17|15762.91|15642.91|10
1650458700000|2022-04-20 12:45:00|15763.6|15643.6|15753.91|15633.91|15764.23|15644.23|15753.91|15633.91|10
1650458710000|2022-04-20 12:45:10|15756.22|15636.22|15756.15|15636.15|15756.28|15636.28|15755.23|15635.23|10
1650458720000|2022-04-20 12:45:20|15755.98|15635.98|15756.39|15636.39|15756.39|15636.39|15755.46|15635.46|9
1650458730000|2022-04-20 12:45:30|15755.94|15635.94|15754.16|15634.16|15755.94|15635.94|15754.11|15634.11|10
1650458740000|2022-04-20 12:45:40|15753.94|15633.94|15753.8|15633.8|15754|15634|15753.4|15633.4|9
1650458750000|2022-04-20 12:45:50|15753.47|15633.47|15754.2|15634.2|15754.2|15634.2|15752.88|15632.88|10
1650458760000|2022-04-20 12:46:00|15754.18|15634.18|15755.99|15635.99|15755.99|15635.99|15754.18|15634.18|9
1650458770000|2022-04-20 12:46:10|15756.61|15636.61|15759.97|15639.97|15759.97|15639.97|15756.61|15636.61|10
1650458780000|2022-04-20 12:46:20|15758.84|15638.84|15759.87|15639.87|15759.88|15639.88|15758.66|15638.66|10
1650458790000|2022-04-20 12:46:30|15760.7|15640.7|15761.6|15641.6|15761.62|15641.62|15760.18|15640.18|10
1650458800000|2022-04-20 12:46:40|15761.15|15641.15|15760.49|15640.49|15761.65|15641.65|15760.39|15640.39|10
1650458810000|2022-04-20 12:46:50|15760.66|15640.66|15760.02|15640.02|15761|15641|15760.02|15640.02|8
1650458820000|2022-04-20 12:47:00|15759.86|15639.86|15760.49|15640.49|15760.49|15640.49|15759.63|15639.63|10
1650458830000|2022-04-20 12:47:10|15760.59|15640.59|15761.3|15641.3|15761.68|15641.68|15760.59|15640.59|10
1650458840000|2022-04-20 12:47:20|15761.48|15641.48|15761.76|15641.76|15762.13|15642.13|15761.39|15641.39|10
1650458850000|2022-04-20 12:47:30|15762.05|15642.05|15762.1|15642.1|15762.48|15642.48|15761.49|15641.49|10
1650458860000|2022-04-20 12:47:40|15760.99|15640.99|15761.21|15641.21|15761.52|15641.52|15760.99|15640.99|10
1650458870000|2022-04-20 12:47:50|15761.1|15641.1|15759.91|15639.91|15761.11|15641.11|15759.86|15639.86|9
1650458880000|2022-04-20 12:48:00|15759.79|15639.79|15758.5|15638.5|15759.79|15639.79|15758.5|15638.5|10
1650458890000|2022-04-20 12:48:10|15758.17|15638.17|15758.6|15638.6|15759.15|15639.15|15758.17|15638.17|10
1650458900000|2022-04-20 12:48:20|15758.21|15638.21|15758.39|15638.39|15758.48|15638.48|15757.93|15637.93|10
1650458910000|2022-04-20 12:48:30|15758.06|15638.06|15758.52|15638.52|15758.67|15638.67|15758.06|15638.06|10
1650458920000|2022-04-20 12:48:40|15758.31|15638.31|15757.66|15637.66|15758.31|15638.31|15757.53|15637.53|10
1650458930000|2022-04-20 12:48:50|15757.5|15637.5|15756.63|15636.63|15757.5|15637.5|15756.48|15636.48|10
1650458940000|2022-04-20 12:49:00|15756.94|15636.94|15757.01|15637.01|15757.04|15637.04|15756.68|15636.68|10
1650458950000|2022-04-20 12:49:10|15757.11|15637.11|15757.2|15637.2|15757.38|15637.38|15757.11|15637.11|10
1650458960000|2022-04-20 12:49:20|15757.19|15637.19|15756.6|15636.6|15757.19|15637.19|15756.6|15636.6|10
1650458970000|2022-04-20 12:49:30|15756.74|15636.74|15755.99|15635.99|15756.74|15636.74|15755.83|15635.83|10
1650458980000|2022-04-20 12:49:40|15756.74|15636.74|15756.11|15636.11|15756.82|15636.82|15756.11|15636.11|10
1650458990000|2022-04-20 12:49:50|15756.08|15636.08|15756.24|15636.24|15756.75|15636.75|15755.94|15635.94|10
1650459000000|2022-04-20 12:50:00|15756.28|15636.28|15757.56|15637.56|15757.58|15637.58|15756.23|15636.23|10
1650459010000|2022-04-20 12:50:10|15757.78|15637.78|15759.62|15639.62|15759.62|15639.62|15757.78|15637.78|10
1650459020000|2022-04-20 12:50:20|15759.6|15639.6|15761.68|15641.68|15761.68|15641.68|15759.6|15639.6|10
1650459030000|2022-04-20 12:50:30|15761.65|15641.65|15763.94|15643.94|15763.94|15643.94|15761.65|15641.65|10
1650459040000|2022-04-20 12:50:40|15764.25|15644.25|15767.48|15647.48|15767.48|15647.48|15764.25|15644.25|10
1650459050000|2022-04-20 12:50:50|15767.61|15647.61|15770.67|15650.67|15770.67|15650.67|15767.61|15647.61|10
1650459060000|2022-04-20 12:51:00|15771.09|15651.09|15772.36|15652.36|15772.36|15652.36|15770.85|15650.85|10
1650459070000|2022-04-20 12:51:10|15772.33|15652.33|15771.14|15651.14|15772.34|15652.34|15771.14|15651.14|10
1650459080000|2022-04-20 12:51:20|15771.07|15651.07|15769.99|15649.99|15771.07|15651.07|15769.99|15649.99|10
1650459090000|2022-04-20 12:51:30|15770.33|15650.33|15770.28|15650.28|15770.37|15650.37|15769.64|15649.64|10
1650459100000|2022-04-20 12:51:40|15769.67|15649.67|15768.37|15648.37|15769.97|15649.97|15768.37|15648.37|10
1650459110000|2022-04-20 12:51:50|15768.43|15648.43|15770.36|15650.36|15770.36|15650.36|15767.93|15647.93|10
1650459120000|2022-04-20 12:52:00|15770.15|15650.15|15771.64|15651.64|15771.64|15651.64|15770.05|15650.05|10
1650459130000|2022-04-20 12:52:10|15771.32|15651.32|15772.16|15652.16|15772.16|15652.16|15771.03|15651.03|10
1650459140000|2022-04-20 12:52:20|15772.58|15652.58|15772.86|15652.86|15773.17|15653.17|15772.54|15652.54|10
1650459150000|2022-04-20 12:52:30|15773.03|15653.03|15773.67|15653.67|15773.82|15653.82|15773.03|15653.03|9
1650459160000|2022-04-20 12:52:40|15773.8|15653.8|15775.63|15655.63|15775.63|15655.63|15773.8|15653.8|10
1650459170000|2022-04-20 12:52:50|15775.9|15655.9|15777.5|15657.5|15777.5|15657.5|15775.9|15655.9|10
1650459180000|2022-04-20 12:53:00|15777.58|15657.58|15778.24|15658.24|15778.96|15658.96|15777.28|15657.28|10
1650459190000|2022-04-20 12:53:10|15779.81|15659.81|15780.19|15660.19|15780.32|15660.32|15779.81|15659.81|10
1650459200000|2022-04-20 12:53:20|15780.11|15660.11|15780.92|15660.92|15780.92|15660.92|15779.77|15659.77|10
1650459210000|2022-04-20 12:53:30|15780.9|15660.9|15781.8|15661.8|15781.8|15661.8|15780.9|15660.9|10
1650459220000|2022-04-20 12:53:40|15782.28|15662.28|15783.35|15663.35|15784.12|15664.12|15782.28|15662.28|10
1650459230000|2022-04-20 12:53:50|15783.44|15663.44|15782.21|15662.21|15783.44|15663.44|15782.1|15662.1|9
1650459240000|2022-04-20 12:54:00|15781.17|15661.17|15779.31|15659.31|15781.17|15661.17|15779.29|15659.29|10
1650459250000|2022-04-20 12:54:10|15779.59|15659.59|15778.85|15658.85|15779.59|15659.59|15778.85|15658.85|10
1650459260000|2022-04-20 12:54:20|15779.04|15659.04|15778.4|15658.4|15779.16|15659.16|15778.37|15658.37|10
1650459270000|2022-04-20 12:54:30|15778.32|15658.32|15779.97|15659.97|15780.04|15660.04|15778.32|15658.32|10
1650459280000|2022-04-20 12:54:40|15780.13|15660.13|15780.51|15660.51|15780.51|15660.51|15779.78|15659.78|9
1650459290000|2022-04-20 12:54:50|15780.42|15660.42|15780.94|15660.94|15780.97|15660.97|15780.42|15660.42|10
1650459300000|2022-04-20 12:55:00|15780.81|15660.81|15780.66|15660.66|15780.81|15660.81|15780.62|15660.62|9
1650459310000|2022-04-20 12:55:10|15779.7|15659.7|15780.03|15660.03|15780.11|15660.11|15779.7|15659.7|7
1650459320000|2022-04-20 12:55:20|15780.06|15660.06|15779.81|15659.81|15780.06|15660.06|15779.74|15659.74|10
1650459330000|2022-04-20 12:55:30|15779.88|15659.88|15779.43|15659.43|15779.9|15659.9|15779.01|15659.01|9
1650459340000|2022-04-20 12:55:40|15779.45|15659.45|15778.69|15658.69|15779.57|15659.57|15778.69|15658.69|10
1650459350000|2022-04-20 12:55:50|15778.85|15658.85|15778.59|15658.59|15778.91|15658.91|15778.32|15658.32|10
1650459360000|2022-04-20 12:56:00|15778.63|15658.63|15779.01|15659.01|15779.4|15659.4|15778.63|15658.63|10
1650459370000|2022-04-20 12:56:10|15778.83|15658.83|15777.63|15657.63|15778.83|15658.83|15777.63|15657.63|9
1650459380000|2022-04-20 12:56:20|15777.85|15657.85|15778.2|15658.2|15778.2|15658.2|15777.85|15657.85|10
1650459390000|2022-04-20 12:56:30|15778.13|15658.13|15777.32|15657.32|15778.13|15658.13|15777.32|15657.32|9
1650459400000|2022-04-20 12:56:40|15777.47|15657.47|15776.76|15656.76|15777.65|15657.65|15776.76|15656.76|10
1650459410000|2022-04-20 12:56:50|15776.69|15656.69|15772.62|15652.62|15776.69|15656.69|15772.42|15652.42|10
1650459420000|2022-04-20 12:57:00|15772.02|15652.02|15771.84|15651.84|15772.28|15652.28|15771.44|15651.44|10
1650459430000|2022-04-20 12:57:10|15771.51|15651.51|15772.16|15652.16|15772.22|15652.22|15771.46|15651.46|9
1650459440000|2022-04-20 12:57:20|15771.97|15651.97|15772.25|15652.25|15772.4|15652.4|15771.97|15651.97|10
1650459450000|2022-04-20 12:57:30|15772.18|15652.18|15771.11|15651.11|15772.25|15652.25|15771.11|15651.11|9
1650459460000|2022-04-20 12:57:40|15771.77|15651.77|15775.11|15655.11|15775.33|15655.33|15771.77|15651.77|10
1650459470000|2022-04-20 12:57:50|15775.79|15655.79|15777.2|15657.2|15777.2|15657.2|15775.79|15655.79|10
1650459480000|2022-04-20 12:58:00|15777.71|15657.71|15778.87|15658.87|15778.87|15658.87|15777.68|15657.68|9
1650459490000|2022-04-20 12:58:10|15779.08|15659.08|15784.13|15664.13|15784.13|15664.13|15779.08|15659.08|10
1650459500000|2022-04-20 12:58:20|15784.19|15664.19|15789.9|15669.9|15789.9|15669.9|15784.19|15664.19|10
1650459510000|2022-04-20 12:58:30|15789.93|15669.93|15790.51|15670.51|15790.51|15670.51|15789.23|15669.23|10
1650459520000|2022-04-20 12:58:40|15790.32|15670.32|15788.75|15668.75|15790.4|15670.4|15788.43|15668.43|10
1650459530000|2022-04-20 12:58:50|15788.59|15668.59|15789.43|15669.43|15789.74|15669.74|15788.59|15668.59|10
1650459540000|2022-04-20 12:59:00|15789.63|15669.63|15789.32|15669.32|15790.3|15670.3|15788.84|15668.84|10
1650459550000|2022-04-20 12:59:10|15789.2|15669.2|15787.41|15667.41|15789.2|15669.2|15787.41|15667.41|10
1650459560000|2022-04-20 12:59:20|15787.33|15667.33|15784.79|15664.79|15787.33|15667.33|15784.61|15664.61|10
1650459570000|2022-04-20 12:59:30|15784.52|15664.52|15782.61|15662.61|15784.68|15664.68|15782.61|15662.61|10
1650459580000|2022-04-20 12:59:40|15782.25|15662.25|15778.68|15658.68|15782.25|15662.25|15778.68|15658.68|10
1650459590000|2022-04-20 12:59:50|15778.45|15658.45|15775.07|15655.07|15778.45|15658.45|15775.07|15655.07|10
1650459600000|2022-04-20 13:00:00|15775.37|15655.37|15774.13|15654.13|15775.37|15655.37|15774.13|15654.13|10
1650459610000|2022-04-20 13:00:10|15774|15654|15770.56|15650.56|15774|15654|15770.56|15650.56|10
1650459620000|2022-04-20 13:00:20|15770.48|15650.48|15768.85|15648.85|15770.94|15650.94|15768.75|15648.75|10
1650459630000|2022-04-20 13:00:30|15768.31|15648.31|15766.37|15646.37|15768.31|15648.31|15766.37|15646.37|10
1650459640000|2022-04-20 13:00:40|15766.3|15646.3|15765.11|15645.11|15766.3|15646.3|15765|15645|10
1650459650000|2022-04-20 13:00:50|15765|15645|15764.65|15644.65|15765.12|15645.12|15764.12|15644.12|10
1650459660000|2022-04-20 13:01:00|15764.11|15644.11|15761.7|15641.7|15764.11|15644.11|15761.7|15641.7|10
1650459670000|2022-04-20 13:01:10|15761.73|15641.73|15761.44|15641.44|15761.73|15641.73|15761.13|15641.13|10
1650459680000|2022-04-20 13:01:20|15760.68|15640.68|15758.85|15638.85|15760.68|15640.68|15758.85|15638.85|10
1650459690000|2022-04-20 13:01:30|15758.99|15638.99|15758.4|15638.4|15758.99|15638.99|15758.24|15638.24|10
1650459700000|2022-04-20 13:01:40|15758.18|15638.18|15755.38|15635.38|15758.56|15638.56|15755.38|15635.38|10
1650459710000|2022-04-20 13:01:50|15755.23|15635.23|15750.95|15630.95|15755.48|15635.48|15750.87|15630.87|10
1650459720000|2022-04-20 13:02:00|15750.05|15630.05|15744.33|15624.33|15750.05|15630.05|15744.33|15624.33|10
1650459730000|2022-04-20 13:02:10|15744.98|15624.98|15740.56|15620.56|15744.98|15624.98|15740.56|15620.56|9
1650459740000|2022-04-20 13:02:20|15740.34|15620.34|15738.63|15618.63|15741.02|15621.02|15738.06|15618.06|10
1650459750000|2022-04-20 13:02:30|15737.94|15617.94|15732.97|15612.97|15738.05|15618.05|15732.97|15612.97|9
1650459760000|2022-04-20 13:02:40|15732.58|15612.58|15733.17|15613.17|15733.26|15613.26|15731.88|15611.88|10
1650459770000|2022-04-20 13:02:50|15732.88|15612.88|15734.25|15614.25|15734.25|15614.25|15732.83|15612.83|10
1650459780000|2022-04-20 13:03:00|15734.19|15614.19|15733.93|15613.93|15734.55|15614.55|15733.22|15613.22|10
1650459790000|2022-04-20 13:03:10|15734.6|15614.6|15736.1|15616.1|15736.28|15616.28|15734.6|15614.6|10
1650459800000|2022-04-20 13:03:20|15735.4|15615.4|15736.83|15616.83|15736.88|15616.88|15735.4|15615.4|10
1650459810000|2022-04-20 13:03:30|15737.05|15617.05|15737.67|15617.67|15737.93|15617.93|15736.84|15616.84|10
1650459820000|2022-04-20 13:03:40|15737.73|15617.73|15739.1|15619.1|15739.1|15619.1|15737.17|15617.17|10
1650459830000|2022-04-20 13:03:50|15739.18|15619.18|15739.25|15619.25|15739.82|15619.82|15738.78|15618.78|10
1650459840000|2022-04-20 13:04:00|15739.67|15619.67|15737.78|15617.78|15739.76|15619.76|15737.78|15617.78|10
1650459850000|2022-04-20 13:04:10|15738.34|15618.34|15737.27|15617.27|15738.34|15618.34|15736.64|15616.64|10
1650459860000|2022-04-20 13:04:20|15737.5|15617.5|15738.35|15618.35|15738.35|15618.35|15737.27|15617.27|10
1650459870000|2022-04-20 13:04:30|15738.24|15618.24|15736.29|15616.29|15738.35|15618.35|15736.13|15616.13|10
1650459880000|2022-04-20 13:04:40|15736.45|15616.45|15735.81|15615.81|15736.45|15616.45|15735.67|15615.67|10
1650459890000|2022-04-20 13:04:50|15735.86|15615.86|15736.21|15616.21|15736.28|15616.28|15735.63|15615.63|8
1650459900000|2022-04-20 13:05:00|15736.04|15616.04|15733.74|15613.74|15736.27|15616.27|15733.74|15613.74|10
1650459910000|2022-04-20 13:05:10|15733.71|15613.71|15731.21|15611.21|15733.71|15613.71|15731.21|15611.21|9
1650459920000|2022-04-20 13:05:20|15731.57|15611.57|15728.91|15608.91|15731.57|15611.57|15728.91|15608.91|10
1650459930000|2022-04-20 13:05:30|15728.33|15608.33|15727.78|15607.78|15728.51|15608.51|15727.53|15607.53|10
1650459940000|2022-04-20 13:05:40|15727.29|15607.29|15727.56|15607.56|15727.93|15607.93|15726.98|15606.98|10
1650459950000|2022-04-20 13:05:50|15727.24|15607.24|15725.63|15605.63|15727.32|15607.32|15725.59|15605.59|10
1650459960000|2022-04-20 13:06:00|15724.78|15604.78|15723.94|15603.94|15724.98|15604.98|15723.94|15603.94|9
1650459970000|2022-04-20 13:06:10|15723.12|15603.12|15721.56|15601.56|15723.51|15603.51|15721.24|15601.24|10
1650459980000|2022-04-20 13:06:20|15720.75|15600.75|15717.05|15597.05|15720.79|15600.79|15716.9|15596.9|10
1650459990000|2022-04-20 13:06:30|15716.8|15596.8|15717.46|15597.46|15717.76|15597.76|15716.7|15596.7|10
1650460000000|2022-04-20 13:06:40|15717.58|15597.58|15717.24|15597.24|15717.6|15597.6|15717.04|15597.04|10
1650460010000|2022-04-20 13:06:50|15717.16|15597.16|15717.49|15597.49|15717.49|15597.49|15716.8|15596.8|10
1650460020000|2022-04-20 13:07:00|15717.36|15597.36|15717.4|15597.4|15717.79|15597.79|15716.99|15596.99|10
1650460030000|2022-04-20 13:07:10|15717.93|15597.93|15718.4|15598.4|15718.45|15598.45|15717.93|15597.93|10
1650460040000|2022-04-20 13:07:20|15718.13|15598.13|15718.87|15598.87|15719.34|15599.34|15718.13|15598.13|10
1650460050000|2022-04-20 13:07:30|15719.17|15599.17|15719.27|15599.27|15719.42|15599.42|15718.82|15598.82|10
1650460060000|2022-04-20 13:07:40|15719.33|15599.33|15720.03|15600.03|15720.03|15600.03|15719.3|15599.3|10
1650460070000|2022-04-20 13:07:50|15719.58|15599.58|15719.15|15599.15|15719.98|15599.98|15719.15|15599.15|10
1650460080000|2022-04-20 13:08:00|15719.27|15599.27|15721.18|15601.18|15721.18|15601.18|15719.27|15599.27|10
1650460090000|2022-04-20 13:08:10|15720.78|15600.78|15720.42|15600.42|15721.26|15601.26|15720.42|15600.42|10
1650460100000|2022-04-20 13:08:20|15720.44|15600.44|15719.86|15599.86|15720.44|15600.44|15719.82|15599.82|9
1650460110000|2022-04-20 13:08:30|15719.87|15599.87|15720.58|15600.58|15720.58|15600.58|15719.65|15599.65|9
1650460120000|2022-04-20 13:08:40|15720.64|15600.64|15719.98|15599.98|15720.84|15600.84|15719.98|15599.98|9
1650460130000|2022-04-20 13:08:50|15719.47|15599.47|15718.34|15598.34|15719.76|15599.76|15718.34|15598.34|10
1650460140000|2022-04-20 13:09:00|15718.52|15598.52|15718.84|15598.84|15718.84|15598.84|15718.23|15598.23|9
1650460150000|2022-04-20 13:09:10|15718.9|15598.9|15718.77|15598.77|15718.94|15598.94|15718.52|15598.52|9
1650460160000|2022-04-20 13:09:20|15718.99|15598.99|15719.86|15599.86|15719.86|15599.86|15718.99|15598.99|10
1650460170000|2022-04-20 13:09:30|15718.98|15598.98|15719.05|15599.05|15719.46|15599.46|15718.83|15598.83|10
1650460180000|2022-04-20 13:09:40|15718.93|15598.93|15716.89|15596.89|15718.93|15598.93|15716.89|15596.89|10
1650460190000|2022-04-20 13:09:50|15716.68|15596.68|15715.18|15595.18|15716.68|15596.68|15715.1|15595.1|9
1650460200000|2022-04-20 13:10:00|15715.25|15595.25|15714.62|15594.62|15715.64|15595.64|15714.17|15594.17|10
1650460210000|2022-04-20 13:10:10|15714.37|15594.37|15714.81|15594.81|15714.87|15594.87|15714.22|15594.22|10
1650460220000|2022-04-20 13:10:20|15714.82|15594.82|15715.59|15595.59|15715.92|15595.92|15714.78|15594.78|10
1650460230000|2022-04-20 13:10:30|15715.41|15595.41|15717.84|15597.84|15717.84|15597.84|15715.41|15595.41|10
1650460240000|2022-04-20 13:10:40|15717.86|15597.86|15719.62|15599.62|15719.63|15599.63|15717.86|15597.86|10
1650460250000|2022-04-20 13:10:50|15720.35|15600.35|15720.38|15600.38|15720.51|15600.51|15720.02|15600.02|10
1650460260000|2022-04-20 13:11:00|15720.53|15600.53|15719.73|15599.73|15720.61|15600.61|15719.73|15599.73|9
1650460270000|2022-04-20 13:11:10|15719.95|15599.95|15719.8|15599.8|15719.96|15599.96|15719.63|15599.63|10
1650460280000|2022-04-20 13:11:20|15719.7|15599.7|15720.09|15600.09|15720.09|15600.09|15719.7|15599.7|9
1650460290000|2022-04-20 13:11:30|15720.24|15600.24|15720.21|15600.21|15720.36|15600.36|15720.1|15600.1|9
1650460300000|2022-04-20 13:11:40|15720.39|15600.39|15721.11|15601.11|15721.11|15601.11|15720.39|15600.39|9
1650460310000|2022-04-20 13:11:50|15720.94|15600.94|15722.05|15602.05|15722.2|15602.2|15720.94|15600.94|10
1650460320000|2022-04-20 13:12:00|15721.84|15601.84|15720.76|15600.76|15721.84|15601.84|15720.52|15600.52|10
1650460330000|2022-04-20 13:12:10|15720.75|15600.75|15720.22|15600.22|15720.95|15600.95|15720.22|15600.22|10
1650460340000|2022-04-20 13:12:20|15720.53|15600.53|15719.53|15599.53|15720.53|15600.53|15719.53|15599.53|10
1650460350000|2022-04-20 13:12:30|15719.37|15599.37|15718.18|15598.18|15719.62|15599.62|15717.94|15597.94|10
1650460360000|2022-04-20 13:12:40|15718.06|15598.06|15717.57|15597.57|15718.29|15598.29|15717.57|15597.57|10
1650460370000|2022-04-20 13:12:50|15717.8|15597.8|15718.14|15598.14|15718.26|15598.26|15717.7|15597.7|10
1650460380000|2022-04-20 13:13:00|15718.18|15598.18|15718.15|15598.15|15718.37|15598.37|15718.05|15598.05|8
1650460390000|2022-04-20 13:13:10|15718.29|15598.29|15718.46|15598.46|15718.64|15598.64|15718.29|15598.29|10
1650460400000|2022-04-20 13:13:20|15718.52|15598.52|15718.12|15598.12|15718.52|15598.52|15717.86|15597.86|8
1650460410000|2022-04-20 13:13:30|15718.11|15598.11|15719.11|15599.11|15719.27|15599.27|15718.11|15598.11|9
1650460420000|2022-04-20 13:13:40|15719.07|15599.07|15718.39|15598.39|15719.22|15599.22|15718.39|15598.39|9
1650460430000|2022-04-20 13:13:50|15719.32|15599.32|15719.28|15599.28|15719.63|15599.63|15719.12|15599.12|9
1650460440000|2022-04-20 13:14:00|15719.24|15599.24|15718.98|15598.98|15719.29|15599.29|15718.98|15598.98|10
1650460450000|2022-04-20 13:14:10|15718.97|15598.97|15718.72|15598.72|15719.17|15599.17|15718.67|15598.67|8
1650460460000|2022-04-20 13:14:20|15718.66|15598.66|15718.26|15598.26|15718.67|15598.67|15717.77|15597.77|10
1650460470000|2022-04-20 13:14:30|15716.26|15596.26|15715.9|15595.9|15716.26|15596.26|15715.36|15595.36|10
1650460480000|2022-04-20 13:14:40|15716.09|15596.09|15718.56|15598.56|15718.56|15598.56|15716.09|15596.09|10
1650460490000|2022-04-20 13:14:50|15718.85|15598.85|15718.32|15598.32|15719|15599|15718.32|15598.32|9
1650460500000|2022-04-20 13:15:00|15718.41|15598.41|15719.02|15599.02|15719.14|15599.14|15718.41|15598.41|10
1650460510000|2022-04-20 13:15:10|15719.04|15599.04|15717.73|15597.73|15719.16|15599.16|15717.73|15597.73|10
1650460520000|2022-04-20 13:15:20|15716.94|15596.94|15716.49|15596.49|15716.94|15596.94|15716.39|15596.39|9
1650460530000|2022-04-20 13:15:30|15716.18|15596.18|15715.05|15595.05|15716.3|15596.3|15715.05|15595.05|10
1650460540000|2022-04-20 13:15:40|15715.73|15595.73|15715.14|15595.14|15715.83|15595.83|15714.82|15594.82|10
1650460550000|2022-04-20 13:15:50|15715.3|15595.3|15716.01|15596.01|15716.01|15596.01|15714.97|15594.97|10
1650460560000|2022-04-20 13:16:00|15715.96|15595.96|15714.66|15594.66|15715.96|15595.96|15714.66|15594.66|9
1650460570000|2022-04-20 13:16:10|15714.8|15594.8|15712.9|15592.9|15714.8|15594.8|15712.77|15592.77|10
1650460580000|2022-04-20 13:16:20|15712.76|15592.76|15713.93|15593.93|15714.02|15594.02|15712.62|15592.62|10
1650460590000|2022-04-20 13:16:30|15714.07|15594.07|15714.73|15594.73|15714.73|15594.73|15713.94|15593.94|9
1650460600000|2022-04-20 13:16:40|15715.41|15595.41|15716.29|15596.29|15716.41|15596.41|15715.41|15595.41|9
1650460610000|2022-04-20 13:16:50|15716.23|15596.23|15716.67|15596.67|15716.96|15596.96|15716.06|15596.06|9
1650460620000|2022-04-20 13:17:00|15716.47|15596.47|15715.9|15595.9|15716.47|15596.47|15715.72|15595.72|10
1650460630000|2022-04-20 13:17:10|15716.08|15596.08|15717.5|15597.5|15717.5|15597.5|15716.07|15596.07|9
1650460640000|2022-04-20 13:17:20|15717.69|15597.69|15720.68|15600.68|15720.68|15600.68|15717.69|15597.69|10
1650460650000|2022-04-20 13:17:30|15720.73|15600.73|15720.99|15600.99|15721.42|15601.42|15720.53|15600.53|9
1650460660000|2022-04-20 13:17:40|15720.1|15600.1|15719.96|15599.96|15720.46|15600.46|15719.81|15599.81|10
1650460670000|2022-04-20 13:17:50|15720.11|15600.11|15720.44|15600.44|15720.59|15600.59|15719.99|15599.99|9
1650460680000|2022-04-20 13:18:00|15720.73|15600.73|15721.18|15601.18|15721.18|15601.18|15720.61|15600.61|9
1650460690000|2022-04-20 13:18:10|15720.79|15600.79|15720.76|15600.76|15720.88|15600.88|15720.6|15600.6|10
1650460700000|2022-04-20 13:18:20|15720.92|15600.92|15721.2|15601.2|15721.24|15601.24|15720.72|15600.72|10
1650460710000|2022-04-20 13:18:30|15721.12|15601.12|15721.72|15601.72|15721.72|15601.72|15720.9|15600.9|9
1650460720000|2022-04-20 13:18:40|15721.91|15601.91|15722.05|15602.05|15722.06|15602.06|15721.63|15601.63|10
1650460730000|2022-04-20 13:18:50|15721.7|15601.7|15723.88|15603.88|15723.96|15603.96|15721.7|15601.7|10
1650460740000|2022-04-20 13:19:00|15723.87|15603.87|15724.29|15604.29|15724.36|15604.36|15723.77|15603.77|10
1650460750000|2022-04-20 13:19:10|15724.41|15604.41|15724.59|15604.59|15724.69|15604.69|15724.33|15604.33|10
1650460760000|2022-04-20 13:19:20|15724.95|15604.95|15726.12|15606.12|15726.12|15606.12|15724.95|15604.95|10
1650460770000|2022-04-20 13:19:30|15726.61|15606.61|15728.49|15608.49|15728.49|15608.49|15726.53|15606.53|10
1650460780000|2022-04-20 13:19:40|15729.39|15609.39|15731.31|15611.31|15731.31|15611.31|15729.39|15609.39|10
1650460790000|2022-04-20 13:19:50|15731.23|15611.23|15732.38|15612.38|15732.92|15612.92|15731.23|15611.23|10
1650460800000|2022-04-20 13:20:00|15732.35|15612.35|15731.39|15611.39|15732.35|15612.35|15731.14|15611.14|10
1650460810000|2022-04-20 13:20:10|15731.12|15611.12|15731.63|15611.63|15731.69|15611.69|15731.07|15611.07|10
1650460820000|2022-04-20 13:20:20|15731.35|15611.35|15734.19|15614.19|15734.19|15614.19|15731.35|15611.35|8
1650460830000|2022-04-20 13:20:30|15734.12|15614.12|15735.57|15615.57|15735.57|15615.57|15734.12|15614.12|10
1650460840000|2022-04-20 13:20:40|15735.53|15615.53|15734.4|15614.4|15735.53|15615.53|15734.09|15614.09|10
1650460850000|2022-04-20 13:20:50|15734.43|15614.43|15734.68|15614.68|15734.8|15614.8|15734.31|15614.31|10
1650460860000|2022-04-20 13:21:00|15734.58|15614.58|15734.72|15614.72|15734.92|15614.92|15734.34|15614.34|10
1650460870000|2022-04-20 13:21:10|15734.33|15614.33|15733.9|15613.9|15734.65|15614.65|15733.9|15613.9|10
1650460880000|2022-04-20 13:21:20|15734.15|15614.15|15733.51|15613.51|15734.29|15614.29|15733.51|15613.51|10
1650460890000|2022-04-20 13:21:30|15733.46|15613.46|15731.02|15611.02|15733.46|15613.46|15731.02|15611.02|9
1650460900000|2022-04-20 13:21:40|15731.01|15611.01|15730.28|15610.28|15731.01|15611.01|15730.28|15610.28|9
1650460910000|2022-04-20 13:21:50|15730.13|15610.13|15730.13|15610.13|15730.27|15610.27|15730.03|15610.03|10
1650460920000|2022-04-20 13:22:00|15730.12|15610.12|15728.22|15608.22|15730.12|15610.12|15728.22|15608.22|9
1650460930000|2022-04-20 13:22:10|15727.62|15607.62|15726.23|15606.23|15727.62|15607.62|15725.7|15605.7|10
1650460940000|2022-04-20 13:22:20|15726.38|15606.38|15725.14|15605.14|15727.05|15607.05|15724.63|15604.63|10
1650460950000|2022-04-20 13:22:30|15724.87|15604.87|15725.91|15605.91|15725.91|15605.91|15724.87|15604.87|10
1650460960000|2022-04-20 13:22:40|15726.59|15606.59|15727.23|15607.23|15727.29|15607.29|15726.4|15606.4|10
1650460970000|2022-04-20 13:22:50|15727.3|15607.3|15727.07|15607.07|15727.44|15607.44|15726.86|15606.86|10
1650460980000|2022-04-20 13:23:00|15727.87|15607.87|15727.9|15607.9|15728.19|15608.19|15727.58|15607.58|10
1650460990000|2022-04-20 13:23:10|15727.65|15607.65|15726.79|15606.79|15728.08|15608.08|15726.79|15606.79|10
1650461000000|2022-04-20 13:23:20|15726.69|15606.69|15725.57|15605.57|15726.69|15606.69|15725.57|15605.57|10
1650461010000|2022-04-20 13:23:30|15725.92|15605.92|15726.09|15606.09|15726.29|15606.29|15725.48|15605.48|9
1650461020000|2022-04-20 13:23:40|15726.04|15606.04|15726.21|15606.21|15726.31|15606.31|15725.73|15605.73|9
1650461030000|2022-04-20 13:23:50|15726.22|15606.22|15727.15|15607.15|15727.38|15607.38|15726.22|15606.22|10
1650461040000|2022-04-20 13:24:00|15726.7|15606.7|15727.2|15607.2|15727.2|15607.2|15726.4|15606.4|10
1650461050000|2022-04-20 13:24:10|15728.31|15608.31|15728.67|15608.67|15729|15609|15728.17|15608.17|10
1650461060000|2022-04-20 13:24:20|15728.72|15608.72|15728.94|15608.94|15729.04|15609.04|15728.72|15608.72|9
1650461070000|2022-04-20 13:24:30|15728.9|15608.9|15728.35|15608.35|15728.97|15608.97|15728.32|15608.32|10
1650461080000|2022-04-20 13:24:40|15727.97|15607.97|15728.13|15608.13|15728.23|15608.23|15727.64|15607.64|10
1650461090000|2022-04-20 13:24:50|15727.87|15607.87|15728.07|15608.07|15728.92|15608.92|15727.87|15607.87|10
1650461100000|2022-04-20 13:25:00|15728.67|15608.67|15727.55|15607.55|15728.67|15608.67|15727.17|15607.17|10
1650461110000|2022-04-20 13:25:10|15727.66|15607.66|15728.55|15608.55|15728.67|15608.67|15727.66|15607.66|10
1650461120000|2022-04-20 13:25:20|15728.68|15608.68|15729.23|15609.23|15729.23|15609.23|15728.41|15608.41|8
1650461130000|2022-04-20 13:25:30|15729.31|15609.31|15729.27|15609.27|15729.59|15609.59|15729.27|15609.27|8
1650461140000|2022-04-20 13:25:40|15729.19|15609.19|15729.51|15609.51|15729.56|15609.56|15729.19|15609.19|8
1650461150000|2022-04-20 13:25:50|15729.34|15609.34|15729.1|15609.1|15729.53|15609.53|15729.1|15609.1|9
1650461160000|2022-04-20 13:26:00|15729.08|15609.08|15729.98|15609.98|15730.08|15610.08|15729.05|15609.05|8
1650461170000|2022-04-20 13:26:10|15730|15610|15729.33|15609.33|15730.09|15610.09|15729.33|15609.33|10
1650461180000|2022-04-20 13:26:20|15729.36|15609.36|15731|15611|15731|15611|15729.36|15609.36|7
1650461190000|2022-04-20 13:26:30|15730.9|15610.9|15730.98|15610.98|15731.16|15611.16|15730.9|15610.9|9
1650461200000|2022-04-20 13:26:40|15731.07|15611.07|15731.63|15611.63|15731.69|15611.69|15730.95|15610.95|10
1650461210000|2022-04-20 13:26:50|15732.22|15612.22|15732.05|15612.05|15732.22|15612.22|15731.93|15611.93|9
1650461220000|2022-04-20 13:27:00|15731.62|15611.62|15732.06|15612.06|15732.11|15612.11|15731.52|15611.52|10
1650461230000|2022-04-20 13:27:10|15732.02|15612.02|15732.27|15612.27|15732.27|15612.27|15732.02|15612.02|10
1650461240000|2022-04-20 13:27:20|15732.3|15612.3|15730.15|15610.15|15732.39|15612.39|15730.15|15610.15|10
1650461250000|2022-04-20 13:27:30|15729.11|15609.11|15731.82|15611.82|15731.82|15611.82|15729.11|15609.11|10
1650461260000|2022-04-20 13:27:40|15732.28|15612.28|15733.1|15613.1|15733.23|15613.23|15731.98|15611.98|10
1650461270000|2022-04-20 13:27:50|15733.35|15613.35|15733.75|15613.75|15734.02|15614.02|15733.13|15613.13|10
1650461280000|2022-04-20 13:28:00|15734.18|15614.18|15734.66|15614.66|15734.66|15614.66|15734.18|15614.18|10
1650461290000|2022-04-20 13:28:10|15734.81|15614.81|15737.01|15617.01|15737.01|15617.01|15734.81|15614.81|10
1650461300000|2022-04-20 13:28:20|15737.25|15617.25|15736.5|15616.5|15737.26|15617.26|15735.86|15615.86|10
1650461310000|2022-04-20 13:28:30|15736.07|15616.07|15738.17|15618.17|15738.17|15618.17|15736.07|15616.07|10
1650461320000|2022-04-20 13:28:40|15738.43|15618.43|15737.84|15617.84|15738.57|15618.57|15737.74|15617.74|9
1650461330000|2022-04-20 13:28:50|15737.93|15617.93|15736.86|15616.86|15738.02|15618.02|15736.54|15616.54|10
1650461340000|2022-04-20 13:29:00|15736.36|15616.36|15735.33|15615.33|15736.49|15616.49|15735.23|15615.23|10
1650461350000|2022-04-20 13:29:10|15735.47|15615.47|15733.27|15613.27|15735.47|15615.47|15733.27|15613.27|10
1650461360000|2022-04-20 13:29:20|15733.45|15613.45|15731.82|15611.82|15733.45|15613.45|15731.82|15611.82|10
1650461370000|2022-04-20 13:29:30|15731.58|15611.58|15730.02|15610.02|15731.58|15611.58|15730.02|15610.02|9
1650461380000|2022-04-20 13:29:40|15730.5|15610.5|15731.35|15611.35|15731.8|15611.8|15729.73|15609.73|10
1650461390000|2022-04-20 13:29:50|15731.28|15611.28|15730.69|15610.69|15731.28|15611.28|15730.61|15610.61|10
1650461400000|2022-04-20 13:30:00|15730.8|15610.8|15730.07|15610.07|15732.36|15612.36|15730.07|15610.07|9
1650461410000|2022-04-20 13:30:10|15729.59|15609.59|15731.23|15611.23|15731.38|15611.38|15729.59|15609.59|10
1650461420000|2022-04-20 13:30:20|15731.34|15611.34|15729.09|15609.09|15732.42|15612.42|15728.83|15608.83|10
1650461430000|2022-04-20 13:30:30|15728.49|15608.49|15723.43|15603.43|15729.24|15609.24|15723.43|15603.43|10
1650461440000|2022-04-20 13:30:40|15721.81|15601.81|15720.49|15600.49|15721.81|15601.81|15720.2|15600.2|10
1650461450000|2022-04-20 13:30:50|15721.11|15601.11|15727.33|15607.33|15727.33|15607.33|15720.95|15600.95|10
1650461460000|2022-04-20 13:31:00|15725.93|15605.93|15733.23|15613.23|15733.23|15613.23|15725.93|15605.93|10
1650461470000|2022-04-20 13:31:10|15733.8|15613.8|15736.68|15616.68|15736.78|15616.78|15733.8|15613.8|10
1650461480000|2022-04-20 13:31:20|15737.31|15617.31|15741.89|15621.89|15741.89|15621.89|15737.16|15617.16|10
1650461490000|2022-04-20 13:31:30|15742.05|15622.05|15744.47|15624.47|15744.47|15624.47|15742.05|15622.05|10
1650461500000|2022-04-20 13:31:40|15744.81|15624.81|15746.51|15626.51|15746.51|15626.51|15744.57|15624.57|10
1650461510000|2022-04-20 13:31:50|15746.42|15626.42|15748.68|15628.68|15748.68|15628.68|15746.42|15626.42|10
1650461520000|2022-04-20 13:32:00|15748.23|15628.23|15747.43|15627.43|15748.88|15628.88|15747.39|15627.39|10
1650461530000|2022-04-20 13:32:10|15747.17|15627.17|15745.31|15625.31|15747.33|15627.33|15745.31|15625.31|10
1650461540000|2022-04-20 13:32:20|15744.76|15624.76|15742.75|15622.75|15745.17|15625.17|15742.75|15622.75|9
1650461550000|2022-04-20 13:32:30|15742.94|15622.94|15737.56|15617.56|15742.94|15622.94|15737.56|15617.56|10
1650461560000|2022-04-20 13:32:40|15738.28|15618.28|15732.07|15612.07|15738.28|15618.28|15732.07|15612.07|10
1650461570000|2022-04-20 13:32:50|15728.33|15608.33|15722.95|15602.95|15728.33|15608.33|15722.95|15602.95|10
1650461580000|2022-04-20 13:33:00|15722.16|15602.16|15717.06|15597.06|15722.16|15602.16|15717.06|15597.06|10
1650461590000|2022-04-20 13:33:10|15716.35|15596.35|15711.63|15591.63|15716.35|15596.35|15711.63|15591.63|10
1650461600000|2022-04-20 13:33:20|15713.54|15593.54|15710.24|15590.24|15713.54|15593.54|15709.19|15589.19|10
1650461610000|2022-04-20 13:33:30|15710.32|15590.32|15713.07|15593.07|15713.07|15593.07|15708.46|15588.46|10
1650461620000|2022-04-20 13:33:40|15713.31|15593.31|15715.23|15595.23|15715.23|15595.23|15712.21|15592.21|10
1650461630000|2022-04-20 13:33:50|15714.7|15594.7|15713.7|15593.7|15715.54|15595.54|15713.7|15593.7|10
1650461640000|2022-04-20 13:34:00|15713.4|15593.4|15710.48|15590.48|15713.63|15593.63|15710.48|15590.48|10
1650461650000|2022-04-20 13:34:10|15710.12|15590.12|15709.4|15589.4|15710.28|15590.28|15708.98|15588.98|10
1650461660000|2022-04-20 13:34:20|15709.17|15589.17|15699.21|15579.21|15709.17|15589.17|15699.21|15579.21|10
1650461670000|2022-04-20 13:34:30|15698.93|15578.93|15683.27|15563.27|15698.93|15578.93|15683.27|15563.27|10
1650461680000|2022-04-20 13:34:40|15681.66|15561.66|15674.74|15554.74|15681.66|15561.66|15674.74|15554.74|10
1650461690000|2022-04-20 13:34:50|15674.62|15554.62|15674.16|15554.16|15674.62|15554.62|15673.32|15553.32|9
1650461700000|2022-04-20 13:35:00|15674.19|15554.19|15671.29|15551.29|15674.81|15554.81|15670.71|15550.71|10
1650461710000|2022-04-20 13:35:10|15671.44|15551.44|15669.64|15549.64|15672.22|15552.22|15668.63|15548.63|9
1650461720000|2022-04-20 13:35:20|15670.79|15550.79|15669.42|15549.42|15670.79|15550.79|15668.34|15548.34|10
1650461730000|2022-04-20 13:35:30|15668.8|15548.8|15659.84|15539.84|15668.8|15548.8|15659.84|15539.84|9
1650461740000|2022-04-20 13:35:40|15660.72|15540.72|15651.38|15531.38|15660.72|15540.72|15651.38|15531.38|10
1650461750000|2022-04-20 13:35:50|15649.23|15529.23|15640.47|15520.47|15649.23|15529.23|15640.47|15520.47|10
1650461760000|2022-04-20 13:36:00|15639.7|15519.7|15634.68|15514.68|15639.7|15519.7|15634.68|15514.68|10
1650461770000|2022-04-20 13:36:10|15634.69|15514.69|15629.28|15509.28|15634.69|15514.69|15629.26|15509.26|10
1650461780000|2022-04-20 13:36:20|15629.78|15509.78|15625.69|15505.69|15630.09|15510.09|15625.49|15505.49|10
1650461790000|2022-04-20 13:36:30|15625.78|15505.78|15625.64|15505.64|15625.98|15505.98|15624.97|15504.97|10
1650461800000|2022-04-20 13:36:40|15626.1|15506.1|15630.75|15510.75|15631.31|15511.31|15626.1|15506.1|10
1650461810000|2022-04-20 13:36:50|15632.56|15512.56|15632.33|15512.33|15633.41|15513.41|15632.33|15512.33|10
1650461820000|2022-04-20 13:37:00|15632.32|15512.32|15633.5|15513.5|15633.5|15513.5|15631.77|15511.77|10
1650461830000|2022-04-20 13:37:10|15633.65|15513.65|15633.3|15513.3|15635.16|15515.16|15633.3|15513.3|10
1650461840000|2022-04-20 13:37:20|15634.86|15514.86|15635.67|15515.67|15635.67|15515.67|15634.38|15514.38|10
1650461850000|2022-04-20 13:37:30|15635.79|15515.79|15637.21|15517.21|15637.57|15517.57|15635.79|15515.79|10
1650461860000|2022-04-20 13:37:40|15637.1|15517.1|15639.46|15519.46|15640.2|15520.2|15635.92|15515.92|10
1650461870000|2022-04-20 13:37:50|15641.35|15521.35|15645.38|15525.38|15645.59|15525.59|15641.01|15521.01|10
1650461880000|2022-04-20 13:38:00|15646.35|15526.35|15646.08|15526.08|15646.35|15526.35|15645.11|15525.11|10
1650461890000|2022-04-20 13:38:10|15645.23|15525.23|15644.5|15524.5|15646.36|15526.36|15644.5|15524.5|10
1650461900000|2022-04-20 13:38:20|15643.36|15523.36|15639.54|15519.54|15643.4|15523.4|15638.49|15518.49|10
1650461910000|2022-04-20 13:38:30|15639.31|15519.31|15637.46|15517.46|15639.35|15519.35|15637.29|15517.29|9
1650461920000|2022-04-20 13:38:40|15636.94|15516.94|15636.87|15516.87|15637.12|15517.12|15635.91|15515.91|10
1650461930000|2022-04-20 13:38:50|15637.32|15517.32|15637.85|15517.85|15638.05|15518.05|15636.38|15516.38|10
1650461940000|2022-04-20 13:39:00|15637.57|15517.57|15638.31|15518.31|15638.66|15518.66|15637.14|15517.14|10
1650461950000|2022-04-20 13:39:10|15638.27|15518.27|15640.11|15520.11|15640.69|15520.69|15638.19|15518.19|10
1650461960000|2022-04-20 13:39:20|15639.93|15519.93|15640.81|15520.81|15640.83|15520.83|15639.82|15519.82|10
1650461970000|2022-04-20 13:39:30|15641.11|15521.11|15641.38|15521.38|15642.07|15522.07|15641.05|15521.05|10
1650461980000|2022-04-20 13:39:40|15641.29|15521.29|15643.7|15523.7|15643.7|15523.7|15641.29|15521.29|10
1650461990000|2022-04-20 13:39:50|15644.13|15524.13|15645.53|15525.53|15645.53|15525.53|15644.13|15524.13|10
1650462000000|2022-04-20 13:40:00|15645.59|15525.59|15644.82|15524.82|15645.59|15525.59|15644.45|15524.45|10
1650462010000|2022-04-20 13:40:10|15644.98|15524.98|15639.33|15519.33|15644.98|15524.98|15639.33|15519.33|10
1650462020000|2022-04-20 13:40:20|15638.7|15518.7|15635.07|15515.07|15641.78|15521.78|15635.07|15515.07|10
1650462030000|2022-04-20 13:40:30|15633.37|15513.37|15629.46|15509.46|15633.37|15513.37|15629.27|15509.27|10
1650462040000|2022-04-20 13:40:40|15628.91|15508.91|15623.1|15503.1|15628.91|15508.91|15623.1|15503.1|9
1650462050000|2022-04-20 13:40:50|15623.44|15503.44|15624.44|15504.44|15624.76|15504.76|15623.18|15503.18|10
1650462060000|2022-04-20 13:41:00|15623.57|15503.57|15624.92|15504.92|15625|15505|15623.57|15503.57|10
1650462070000|2022-04-20 13:41:10|15625.36|15505.36|15627.64|15507.64|15627.64|15507.64|15625.36|15505.36|10
1650462080000|2022-04-20 13:41:20|15627.41|15507.41|15627.38|15507.38|15628.38|15508.38|15627.38|15507.38|10
1650462090000|2022-04-20 13:41:30|15627.69|15507.69|15628.23|15508.23|15628.84|15508.84|15627.67|15507.67|10
1650462100000|2022-04-20 13:41:40|15629.47|15509.47|15630.25|15510.25|15630.25|15510.25|15628.99|15508.99|10
1650462110000|2022-04-20 13:41:50|15630.08|15510.08|15627.6|15507.6|15630.2|15510.2|15627.6|15507.6|10
1650462120000|2022-04-20 13:42:00|15627|15507|15622.86|15502.86|15627|15507|15622.86|15502.86|10
1650462130000|2022-04-20 13:42:10|15623.02|15503.02|15615.98|15495.98|15623.24|15503.24|15615.98|15495.98|10
1650462140000|2022-04-20 13:42:20|15613.79|15493.79|15605.86|15485.86|15613.79|15493.79|15605.86|15485.86|10
1650462150000|2022-04-20 13:42:30|15605.35|15485.35|15604.23|15484.23|15605.35|15485.35|15602.99|15482.99|10
1650462160000|2022-04-20 13:42:40|15603.37|15483.37|15603.32|15483.32|15604.24|15484.24|15603.32|15483.32|10
1650462170000|2022-04-20 13:42:50|15603.99|15483.99|15591.14|15471.14|15603.99|15483.99|15591.14|15471.14|10
1650462180000|2022-04-20 13:43:00|15588.62|15468.62|15571.3|15451.3|15589.15|15469.15|15571.3|15451.3|10
1650462190000|2022-04-20 13:43:10|15570.47|15450.47|15564.3|15444.3|15570.47|15450.47|15564.3|15444.3|10
1650462200000|2022-04-20 13:43:20|15563.9|15443.9|15555.4|15435.4|15564.33|15444.33|15555.4|15435.4|10
1650462210000|2022-04-20 13:43:30|15555.79|15435.79|15558.87|15438.87|15558.87|15438.87|15555.79|15435.79|10
1650462220000|2022-04-20 13:43:40|15558.7|15438.7|15557.82|15437.82|15560.17|15440.17|15557.06|15437.06|10
1650462230000|2022-04-20 13:43:50|15558.49|15438.49|15561.91|15441.91|15562.03|15442.03|15558.49|15438.49|10
1650462240000|2022-04-20 13:44:00|15561.99|15441.99|15563.45|15443.45|15563.51|15443.51|15561.78|15441.78|10
1650462250000|2022-04-20 13:44:10|15562.71|15442.71|15562.94|15442.94|15564.07|15444.07|15562.71|15442.71|10
1650462260000|2022-04-20 13:44:20|15563.64|15443.64|15562.55|15442.55|15563.64|15443.64|15562.51|15442.51|10
1650462270000|2022-04-20 13:44:30|15562.96|15442.96|15565.98|15445.98|15565.98|15445.98|15562.96|15442.96|10
1650462280000|2022-04-20 13:44:40|15565.95|15445.95|15572.48|15452.48|15572.48|15452.48|15565.95|15445.95|10
1650462290000|2022-04-20 13:44:50|15573.81|15453.81|15578.69|15458.69|15578.69|15458.69|15572.83|15452.83|10
1650462300000|2022-04-20 13:45:00|15578.37|15458.37|15578.33|15458.33|15579.19|15459.19|15577.75|15457.75|10
1650462310000|2022-04-20 13:45:10|15576.58|15456.58|15578.01|15458.01|15578.01|15458.01|15575.05|15455.05|9
1650462320000|2022-04-20 13:45:20|15577.8|15457.8|15577.8|15457.8|15577.8|15457.8|15577.8|15457.8|1
1650462360000|2022-04-20 13:46:00|15586.12|15466.12|15584.92|15464.92|15587|15467|15584.92|15464.92|6
1650462370000|2022-04-20 13:46:10|15585.26|15465.26|15576.27|15456.27|15585.26|15465.26|15576.27|15456.27|10
1650462380000|2022-04-20 13:46:20|15575.52|15455.52|15575|15455|15575.95|15455.95|15573.52|15453.52|10
1650462390000|2022-04-20 13:46:30|15575.11|15455.11|15567.19|15447.19|15575.11|15455.11|15567.19|15447.19|10
1650462400000|2022-04-20 13:46:40|15566.53|15446.53|15556.76|15436.76|15566.53|15446.53|15556.76|15436.76|10
1650462410000|2022-04-20 13:46:50|15556.47|15436.47|15549.81|15429.81|15556.55|15436.55|15549.81|15429.81|10
1650462420000|2022-04-20 13:47:00|15549.47|15429.47|15546.84|15426.84|15549.47|15429.47|15545.99|15425.99|10
1650462430000|2022-04-20 13:47:10|15547.37|15427.37|15546.09|15426.09|15547.96|15427.96|15545.65|15425.65|10
1650462440000|2022-04-20 13:47:20|15545.78|15425.78|15545.51|15425.51|15546.86|15426.86|15545.51|15425.51|10
1650462450000|2022-04-20 13:47:30|15545.26|15425.26|15542.38|15422.38|15545.26|15425.26|15541.58|15421.58|10
1650462460000|2022-04-20 13:47:40|15541.56|15421.56|15540.22|15420.22|15542.07|15422.07|15540.22|15420.22|10
1650462470000|2022-04-20 13:47:50|15540.04|15420.04|15545.48|15425.48|15545.48|15425.48|15540.04|15420.04|10
1650462480000|2022-04-20 13:48:00|15546.33|15426.33|15549.76|15429.76|15550.62|15430.62|15546.33|15426.33|10
1650462490000|2022-04-20 13:48:10|15550.35|15430.35|15553.25|15433.25|15553.25|15433.25|15550.35|15430.35|10
1650462500000|2022-04-20 13:48:20|15552.83|15432.83|15554.02|15434.02|15554.02|15434.02|15552.83|15432.83|10
1650462510000|2022-04-20 13:48:30|15553.91|15433.91|15551.24|15431.24|15553.91|15433.91|15550.93|15430.93|10
1650462520000|2022-04-20 13:48:40|15552.53|15432.53|15550.22|15430.22|15552.53|15432.53|15549.91|15429.91|10
1650462530000|2022-04-20 13:48:50|15550.17|15430.17|15547.34|15427.34|15550.17|15430.17|15547.29|15427.29|9
1650462540000|2022-04-20 13:49:00|15547.47|15427.47|15545.3|15425.3|15548.15|15428.15|15544.65|15424.65|10
1650462550000|2022-04-20 13:49:10|15544.92|15424.92|15542.92|15422.92|15544.92|15424.92|15542.9|15422.9|10
1650462560000|2022-04-20 13:49:20|15542.87|15422.87|15543|15423|15543|15423|15541.85|15421.85|10
1650462570000|2022-04-20 13:49:30|15542.94|15422.94|15543.29|15423.29|15543.51|15423.51|15542.94|15422.94|10
1650462580000|2022-04-20 13:49:40|15543.6|15423.6|15543.08|15423.08|15543.6|15423.6|15542.97|15422.97|10
1650462590000|2022-04-20 13:49:50|15543.07|15423.07|15542.22|15422.22|15543.07|15423.07|15541.8|15421.8|10
1650462600000|2022-04-20 13:50:00|15542.24|15422.24|15544.16|15424.16|15544.62|15424.62|15542|15422|10
1650462610000|2022-04-20 13:50:10|15544.67|15424.67|15546.59|15426.59|15546.67|15426.67|15544.67|15424.67|10
1650462620000|2022-04-20 13:50:20|15546.51|15426.51|15550.16|15430.16|15550.51|15430.51|15546.51|15426.51|10
1650462630000|2022-04-20 13:50:30|15551.21|15431.21|15556.15|15436.15|15556.17|15436.17|15551.21|15431.21|10
1650462640000|2022-04-20 13:50:40|15557.03|15437.03|15560.4|15440.4|15560.4|15440.4|15557.01|15437.01|10
1650462650000|2022-04-20 13:50:50|15560.48|15440.48|15562.33|15442.33|15563.01|15443.01|15560.48|15440.48|10
1650462660000|2022-04-20 13:51:00|15562.17|15442.17|15562.86|15442.86|15563|15443|15561.92|15441.92|9
1650462670000|2022-04-20 13:51:10|15562.36|15442.36|15562.74|15442.74|15563.45|15443.45|15562.16|15442.16|10
1650462680000|2022-04-20 13:51:20|15563.3|15443.3|15564.84|15444.84|15564.85|15444.85|15563.3|15443.3|9
1650462690000|2022-04-20 13:51:30|15563.83|15443.83|15562.44|15442.44|15564.98|15444.98|15562.21|15442.21|10
1650462700000|2022-04-20 13:51:40|15561.1|15441.1|15560.51|15440.51|15561.46|15441.46|15560.51|15440.51|10
1650462710000|2022-04-20 13:51:50|15560.56|15440.56|15560.48|15440.48|15561.37|15441.37|15560.29|15440.29|10
1650462720000|2022-04-20 13:52:00|15559.79|15439.79|15559.61|15439.61|15560.17|15440.17|15559.42|15439.42|10
1650462730000|2022-04-20 13:52:10|15559.37|15439.37|15552.51|15432.51|15559.37|15439.37|15552.51|15432.51|10
1650462740000|2022-04-20 13:52:20|15554.56|15434.56|15551.34|15431.34|15555.27|15435.27|15550.07|15430.07|10
1650462750000|2022-04-20 13:52:30|15550.46|15430.46|15547.94|15427.94|15550.46|15430.46|15547.49|15427.49|10
1650462760000|2022-04-20 13:52:40|15547.34|15427.34|15545.81|15425.81|15547.34|15427.34|15545.81|15425.81|10
1650462770000|2022-04-20 13:52:50|15545.91|15425.91|15545.41|15425.41|15546.78|15426.78|15545.41|15425.41|10
1650462780000|2022-04-20 13:53:00|15545.72|15425.72|15545.42|15425.42|15545.72|15425.72|15544.99|15424.99|10
1650462790000|2022-04-20 13:53:10|15546.29|15426.29|15546.89|15426.89|15547.35|15427.35|15545.8|15425.8|9
1650462800000|2022-04-20 13:53:20|15547.45|15427.45|15546.01|15426.01|15547.45|15427.45|15545.82|15425.82|10
1650462810000|2022-04-20 13:53:30|15546.65|15426.65|15544.5|15424.5|15546.65|15426.65|15543.82|15423.82|10
1650462820000|2022-04-20 13:53:40|15544.36|15424.36|15543.7|15423.7|15544.71|15424.71|15543.7|15423.7|10
1650462830000|2022-04-20 13:53:50|15544.29|15424.29|15544.72|15424.72|15544.82|15424.82|15543.3|15423.3|10
1650462840000|2022-04-20 13:54:00|15544.45|15424.45|15547.31|15427.31|15547.31|15427.31|15544.45|15424.45|10
1650462850000|2022-04-20 13:54:10|15546.92|15426.92|15532.08|15412.08|15550.55|15430.55|15532.08|15412.08|10
1650462860000|2022-04-20 13:54:20|15531.31|15411.31|15524.18|15404.18|15531.31|15411.31|15524.15|15404.15|10
1650462870000|2022-04-20 13:54:30|15524.69|15404.69|15523.21|15403.21|15524.69|15404.69|15522.6|15402.6|10
1650462880000|2022-04-20 13:54:40|15522.45|15402.45|15520.99|15400.99|15522.45|15402.45|15520.08|15400.08|10
1650462890000|2022-04-20 13:54:50|15520.33|15400.33|15520.12|15400.12|15520.33|15400.33|15518.81|15398.81|10
1650462900000|2022-04-20 13:55:00|15520.55|15400.55|15523.21|15403.21|15524.35|15404.35|15520.55|15400.55|10
1650462910000|2022-04-20 13:55:10|15524.28|15404.28|15524.22|15404.22|15524.74|15404.74|15523.13|15403.13|10
1650462920000|2022-04-20 13:55:20|15524.79|15404.79|15524.62|15404.62|15525.94|15405.94|15524.52|15404.52|10
1650462930000|2022-04-20 13:55:30|15525.78|15405.78|15529.63|15409.63|15529.63|15409.63|15525.78|15405.78|10
1650462940000|2022-04-20 13:55:40|15530.28|15410.28|15531|15411|15532.41|15412.41|15530.28|15410.28|10
1650462950000|2022-04-20 13:55:50|15530.65|15410.65|15530.83|15410.83|15531.88|15411.88|15530.65|15410.65|9
1650462960000|2022-04-20 13:56:00|15529.7|15409.7|15527.62|15407.62|15530.24|15410.24|15527.62|15407.62|10
1650462970000|2022-04-20 13:56:10|15527.84|15407.84|15528.13|15408.13|15528.13|15408.13|15525.19|15405.19|10
1650462980000|2022-04-20 13:56:20|15527.65|15407.65|15527.49|15407.49|15529.76|15409.76|15527.49|15407.49|10
1650462990000|2022-04-20 13:56:30|15527.53|15407.53|15530.87|15410.87|15531.11|15411.11|15526.69|15406.69|9
1650463000000|2022-04-20 13:56:40|15534.14|15414.14|15539.27|15419.27|15539.27|15419.27|15534.14|15414.14|10
1650463010000|2022-04-20 13:56:50|15540.36|15420.36|15543.56|15423.56|15543.56|15423.56|15540.36|15420.36|10
1650463020000|2022-04-20 13:57:00|15543.57|15423.57|15544.24|15424.24|15544.32|15424.32|15542.93|15422.93|9
1650463030000|2022-04-20 13:57:10|15544.94|15424.94|15541.14|15421.14|15544.94|15424.94|15541.14|15421.14|10
1650463040000|2022-04-20 13:57:20|15540.87|15420.87|15536.61|15416.61|15541.41|15421.41|15535.99|15415.99|10
1650463050000|2022-04-20 13:57:30|15536.29|15416.29|15533.03|15413.03|15536.29|15416.29|15533.03|15413.03|10
1650463060000|2022-04-20 13:57:40|15533.9|15413.9|15529.34|15409.34|15533.9|15413.9|15529.34|15409.34|10
1650463070000|2022-04-20 13:57:50|15527.75|15407.75|15526.03|15406.03|15528.54|15408.54|15525.55|15405.55|10
1650463080000|2022-04-20 13:58:00|15525.79|15405.79|15529.07|15409.07|15529.07|15409.07|15525.62|15405.62|10
1650463090000|2022-04-20 13:58:10|15529.36|15409.36|15529.65|15409.65|15529.74|15409.74|15527.54|15407.54|10
1650463100000|2022-04-20 13:58:20|15530.6|15410.6|15530.74|15410.74|15531.57|15411.57|15530.6|15410.6|10
1650463110000|2022-04-20 13:58:30|15531.17|15411.17|15531.14|15411.14|15531.49|15411.49|15530.51|15410.51|10
1650463120000|2022-04-20 13:58:40|15531.67|15411.67|15532.49|15412.49|15532.49|15412.49|15531.57|15411.57|10
1650463130000|2022-04-20 13:58:50|15532.55|15412.55|15533.1|15413.1|15533.34|15413.34|15532.55|15412.55|9
1650463140000|2022-04-20 13:59:00|15533.17|15413.17|15535.31|15415.31|15535.31|15415.31|15533.14|15413.14|10
1650463150000|2022-04-20 13:59:10|15535.62|15415.62|15537.32|15417.32|15537.37|15417.37|15535.21|15415.21|10
1650463160000|2022-04-20 13:59:20|15537.33|15417.33|15543.51|15423.51|15543.51|15423.51|15537.33|15417.33|10
1650463170000|2022-04-20 13:59:30|15543.59|15423.59|15545.95|15425.95|15545.99|15425.99|15543.42|15423.42|10
1650463180000|2022-04-20 13:59:40|15546.76|15426.76|15549.12|15429.12|15550.1|15430.1|15546.73|15426.73|10
1650463190000|2022-04-20 13:59:50|15549.58|15429.58|15550.36|15430.36|15550.36|15430.36|15549.23|15429.23|10
1650463200000|2022-04-20 14:00:00|15550.42|15430.42|15553.21|15433.21|15553.91|15433.91|15549.97|15429.97|10
1650463210000|2022-04-20 14:00:10|15553.41|15433.41|15553.48|15433.48|15553.85|15433.85|15551.81|15431.81|10
1650463220000|2022-04-20 14:00:20|15553.51|15433.51|15557.32|15437.32|15558.08|15438.08|15553.51|15433.51|10
1650463230000|2022-04-20 14:00:30|15559.79|15439.79|15566.57|15446.57|15566.78|15446.78|15559.12|15439.12|10
1650463240000|2022-04-20 14:00:40|15566.59|15446.59|15573.01|15453.01|15573.01|15453.01|15566.59|15446.59|10
1650463250000|2022-04-20 14:00:50|15572.86|15452.86|15573.44|15453.44|15573.44|15453.44|15572.35|15452.35|8
1650463260000|2022-04-20 14:01:00|15573.31|15453.31|15576.17|15456.17|15576.17|15456.17|15572.71|15452.71|10
1650463270000|2022-04-20 14:01:10|15576.82|15456.82|15574.87|15454.87|15577.67|15457.67|15574.87|15454.87|10
1650463280000|2022-04-20 14:01:20|15575.59|15455.59|15570.83|15450.83|15575.59|15455.59|15570.35|15450.35|10
1650463290000|2022-04-20 14:01:30|15570.48|15450.48|15566.71|15446.71|15570.66|15450.66|15566.71|15446.71|10
1650463300000|2022-04-20 14:01:40|15567.14|15447.14|15565.38|15445.38|15567.14|15447.14|15564.73|15444.73|10
1650463310000|2022-04-20 14:01:50|15565.19|15445.19|15563.22|15443.22|15565.19|15445.19|15562.49|15442.49|10
1650463320000|2022-04-20 14:02:00|15561.68|15441.68|15558.89|15438.89|15561.68|15441.68|15558.89|15438.89|10
1650463330000|2022-04-20 14:02:10|15559.11|15439.11|15557.99|15437.99|15559.35|15439.35|15557.99|15437.99|10
1650463340000|2022-04-20 14:02:20|15557.76|15437.76|15559.15|15439.15|15559.72|15439.72|15557.13|15437.13|10
1650463350000|2022-04-20 14:02:30|15559.37|15439.37|15559.48|15439.48|15559.48|15439.48|15558.6|15438.6|10
1650463360000|2022-04-20 14:02:40|15559.24|15439.24|15559.83|15439.83|15560.06|15440.06|15559.24|15439.24|9
1650463370000|2022-04-20 14:02:50|15558.64|15438.64|15556.6|15436.6|15559.42|15439.42|15556.6|15436.6|10
1650463380000|2022-04-20 14:03:00|15556.2|15436.2|15553.95|15433.95|15556.2|15436.2|15553.83|15433.83|9
1650463390000|2022-04-20 14:03:10|15553.67|15433.67|15550.47|15430.47|15553.72|15433.72|15550.47|15430.47|10
1650463400000|2022-04-20 14:03:20|15549.59|15429.59|15547.11|15427.11|15549.59|15429.59|15546.97|15426.97|10
1650463410000|2022-04-20 14:03:30|15547.69|15427.69|15547.38|15427.38|15548.6|15428.6|15546.98|15426.98|9
1650463420000|2022-04-20 14:03:40|15547.61|15427.61|15545.61|15425.61|15547.61|15427.61|15545.61|15425.61|10
1650463430000|2022-04-20 14:03:50|15545.48|15425.48|15546.82|15426.82|15546.82|15426.82|15545.48|15425.48|10
1650463440000|2022-04-20 14:04:00|15547.4|15427.4|15548.3|15428.3|15548.36|15428.36|15547.34|15427.34|10
1650463450000|2022-04-20 14:04:10|15548.43|15428.43|15549.34|15429.34|15549.42|15429.42|15548.43|15428.43|10
1650463460000|2022-04-20 14:04:20|15549.52|15429.52|15552.44|15432.44|15552.44|15432.44|15549.52|15429.52|10
1650463470000|2022-04-20 14:04:30|15552.45|15432.45|15554.41|15434.41|15554.82|15434.82|15552.45|15432.45|10
1650463480000|2022-04-20 14:04:40|15554.37|15434.37|15553.97|15433.97|15554.53|15434.53|15553.85|15433.85|10
1650463490000|2022-04-20 14:04:50|15553.86|15433.86|15554.08|15434.08|15554.48|15434.48|15553.86|15433.86|10
1650463500000|2022-04-20 14:05:00|15554.88|15434.88|15555.71|15435.71|15555.71|15435.71|15554.67|15434.67|10
1650463510000|2022-04-20 14:05:10|15556.1|15436.1|15556.76|15436.76|15557.58|15437.58|15555.93|15435.93|10
1650463520000|2022-04-20 14:05:20|15556.7|15436.7|15556.17|15436.17|15556.7|15436.7|15556.17|15436.17|10
1650463530000|2022-04-20 14:05:30|15555.42|15435.42|15555.43|15435.43|15556.43|15436.43|15554.65|15434.65|10
1650463540000|2022-04-20 14:05:40|15555.46|15435.46|15555.38|15435.38|15556.24|15436.24|15554.97|15434.97|10
1650463550000|2022-04-20 14:05:50|15555.58|15435.58|15554.49|15434.49|15555.65|15435.65|15554.47|15434.47|10
1650463560000|2022-04-20 14:06:00|15553.97|15433.97|15553.63|15433.63|15554.15|15434.15|15552.99|15432.99|10
1650463570000|2022-04-20 14:06:10|15552.89|15432.89|15552.82|15432.82|15553.34|15433.34|15552.4|15432.4|10
1650463580000|2022-04-20 14:06:20|15552.97|15432.97|15551.66|15431.66|15553.12|15433.12|15551.66|15431.66|10
1650463590000|2022-04-20 14:06:30|15551.84|15431.84|15550.75|15430.75|15551.84|15431.84|15550.75|15430.75|9
1650463600000|2022-04-20 14:06:40|15550.55|15430.55|15545.09|15425.09|15550.55|15430.55|15545.09|15425.09|10
1650463610000|2022-04-20 14:06:50|15544.83|15424.83|15540.43|15420.43|15544.83|15424.83|15540.43|15420.43|10
1650463620000|2022-04-20 14:07:00|15538.82|15418.82|15534.78|15414.78|15538.82|15418.82|15534.67|15414.67|10
1650463630000|2022-04-20 14:07:10|15534.77|15414.77|15533.54|15413.54|15534.77|15414.77|15533.54|15413.54|10
1650463640000|2022-04-20 14:07:20|15533.17|15413.17|15531.56|15411.56|15533.34|15413.34|15531.51|15411.51|10
1650463650000|2022-04-20 14:07:30|15531.5|15411.5|15531.54|15411.54|15531.83|15411.83|15531.43|15411.43|10
1650463660000|2022-04-20 14:07:40|15531.79|15411.79|15531.45|15411.45|15531.79|15411.79|15531.24|15411.24|10
1650463670000|2022-04-20 14:07:50|15531.11|15411.11|15525.5|15405.5|15531.74|15411.74|15525.42|15405.42|10
1650463680000|2022-04-20 14:08:00|15524.72|15404.72|15516.21|15396.21|15524.72|15404.72|15516.21|15396.21|10
1650463690000|2022-04-20 14:08:10|15516.63|15396.63|15517.48|15397.48|15517.48|15397.48|15515.09|15395.09|10
1650463700000|2022-04-20 14:08:20|15517.16|15397.16|15517.18|15397.18|15519.06|15399.06|15517.16|15397.16|9
1650463710000|2022-04-20 14:08:30|15516.51|15396.51|15520.78|15400.78|15520.78|15400.78|15516.51|15396.51|10
1650463720000|2022-04-20 14:08:40|15520.29|15400.29|15524.03|15404.03|15524.03|15404.03|15520.29|15400.29|10
1650463730000|2022-04-20 14:08:50|15523.52|15403.52|15519.76|15399.76|15524.25|15404.25|15519.76|15399.76|10
1650463740000|2022-04-20 14:09:00|15520.09|15400.09|15520.45|15400.45|15521.1|15401.1|15518.23|15398.23|10
1650463750000|2022-04-20 14:09:10|15520.09|15400.09|15520.29|15400.29|15522|15402|15520.09|15400.09|10
1650463760000|2022-04-20 14:09:20|15519.78|15399.78|15522.14|15402.14|15522.61|15402.61|15519.78|15399.78|10
1650463770000|2022-04-20 14:09:30|15522.38|15402.38|15524.37|15404.37|15524.5|15404.5|15522.38|15402.38|10
1650463780000|2022-04-20 14:09:40|15525.02|15405.02|15527.69|15407.69|15527.73|15407.73|15525.02|15405.02|10
1650463790000|2022-04-20 14:09:50|15527.61|15407.61|15528.96|15408.96|15529.03|15409.03|15527.61|15407.61|10
1650463800000|2022-04-20 14:10:00|15529.67|15409.67|15533.96|15413.96|15533.96|15413.96|15529.67|15409.67|10
1650463810000|2022-04-20 14:10:10|15534.16|15414.16|15539.46|15419.46|15539.46|15419.46|15534.16|15414.16|10
1650463820000|2022-04-20 14:10:20|15539.35|15419.35|15541.04|15421.04|15541.04|15421.04|15539.3|15419.3|10
1650463830000|2022-04-20 14:10:30|15540.81|15420.81|15538.46|15418.46|15540.81|15420.81|15538.19|15418.19|10
1650463840000|2022-04-20 14:10:40|15538.4|15418.4|15539.03|15419.03|15539.03|15419.03|15538.4|15418.4|10
1650463850000|2022-04-20 14:10:50|15539.23|15419.23|15541|15421|15541|15421|15539.23|15419.23|10
1650463860000|2022-04-20 14:11:00|15541.15|15421.15|15543.75|15423.75|15543.76|15423.76|15541.15|15421.15|9
1650463870000|2022-04-20 14:11:10|15543.93|15423.93|15545.51|15425.51|15545.74|15425.74|15543.65|15423.65|10
1650463880000|2022-04-20 14:11:20|15545.72|15425.72|15548.21|15428.21|15548.21|15428.21|15545.72|15425.72|9
1650463890000|2022-04-20 14:11:30|15549.17|15429.17|15554.89|15434.89|15554.89|15434.89|15549.17|15429.17|10
1650463900000|2022-04-20 14:11:40|15555.13|15435.13|15559.87|15439.87|15559.87|15439.87|15555.13|15435.13|10
1650463910000|2022-04-20 14:11:50|15559.61|15439.61|15562.47|15442.47|15562.92|15442.92|15559.61|15439.61|9
1650463920000|2022-04-20 14:12:00|15562.96|15442.96|15561.65|15441.65|15562.96|15442.96|15561.65|15441.65|10
1650463930000|2022-04-20 14:12:10|15562.55|15442.55|15560.1|15440.1|15562.93|15442.93|15560.1|15440.1|10
1650463940000|2022-04-20 14:12:20|15559.98|15439.98|15559.88|15439.88|15561.16|15441.16|15559.45|15439.45|10
1650463950000|2022-04-20 14:12:30|15560.97|15440.97|15563.92|15443.92|15563.92|15443.92|15560.6|15440.6|10
1650463960000|2022-04-20 14:12:40|15564.83|15444.83|15565.07|15445.07|15566.54|15446.54|15564.83|15444.83|10
1650463970000|2022-04-20 14:12:50|15565.03|15445.03|15574.36|15454.36|15574.36|15454.36|15565.03|15445.03|10
1650463980000|2022-04-20 14:13:00|15573.91|15453.91|15590.35|15470.35|15590.35|15470.35|15573.91|15453.91|10
1650463990000|2022-04-20 14:13:10|15590.96|15470.96|15592.44|15472.44|15593.32|15473.32|15590.96|15470.96|10
1650464000000|2022-04-20 14:13:20|15593.22|15473.22|15597.27|15477.27|15597.89|15477.89|15593.22|15473.22|10
1650464010000|2022-04-20 14:13:30|15597.9|15477.9|15601.44|15481.44|15601.44|15481.44|15597.9|15477.9|10
1650464020000|2022-04-20 14:13:40|15601.79|15481.79|15604.49|15484.49|15604.59|15484.59|15601.79|15481.79|10
1650464030000|2022-04-20 14:13:50|15604.52|15484.52|15604.78|15484.78|15605.5|15485.5|15604.21|15484.21|10
1650464040000|2022-04-20 14:14:00|15603.85|15483.85|15602.51|15482.51|15603.85|15483.85|15601.84|15481.84|10
1650464050000|2022-04-20 14:14:10|15602.88|15482.88|15600.18|15480.18|15602.89|15482.89|15600.18|15480.18|10
1650464060000|2022-04-20 14:14:20|15599.78|15479.78|15602.01|15482.01|15602.01|15482.01|15599.38|15479.38|10
1650464070000|2022-04-20 14:14:30|15602.16|15482.16|15600.57|15480.57|15602.16|15482.16|15600.57|15480.57|10
1650464080000|2022-04-20 14:14:40|15600.71|15480.71|15607.07|15487.07|15607.07|15487.07|15600.71|15480.71|10
1650464090000|2022-04-20 14:14:50|15606.3|15486.3|15609.71|15489.71|15609.77|15489.77|15606.3|15486.3|10
1650464100000|2022-04-20 14:15:00|15609.21|15489.21|15610.67|15490.67|15611.27|15491.27|15609.21|15489.21|10
1650464110000|2022-04-20 14:15:10|15610.91|15490.91|15612.56|15492.56|15612.56|15492.56|15610.39|15490.39|10
1650464120000|2022-04-20 14:15:20|15614.29|15494.29|15617.15|15497.15|15617.18|15497.18|15614.29|15494.29|10
1650464130000|2022-04-20 14:15:30|15616.16|15496.16|15614.08|15494.08|15616.16|15496.16|15614.03|15494.03|10
1650464140000|2022-04-20 14:15:40|15614.26|15494.26|15617.51|15497.51|15617.51|15497.51|15614.26|15494.26|10
1650464150000|2022-04-20 14:15:50|15618.54|15498.54|15618.04|15498.04|15618.85|15498.85|15617.8|15497.8|9
1650464160000|2022-04-20 14:16:00|15617.77|15497.77|15617.89|15497.89|15618.46|15498.46|15617.03|15497.03|10
1650464170000|2022-04-20 14:16:10|15618.06|15498.06|15617.76|15497.76|15618.42|15498.42|15616.5|15496.5|10
1650464180000|2022-04-20 14:16:20|15616.64|15496.64|15618.6|15498.6|15618.6|15498.6|15616.64|15496.64|10
1650464190000|2022-04-20 14:16:30|15618.41|15498.41|15617.83|15497.83|15619.13|15499.13|15617.75|15497.75|10
1650464200000|2022-04-20 14:16:40|15617.58|15497.58|15616.06|15496.06|15618.03|15498.03|15615.74|15495.74|10
1650464210000|2022-04-20 14:16:50|15616.15|15496.15|15616.25|15496.25|15616.25|15496.25|15614.74|15494.74|10
1650464220000|2022-04-20 14:17:00|15616.02|15496.02|15617.45|15497.45|15617.45|15497.45|15615.72|15495.72|10
1650464230000|2022-04-20 14:17:10|15617.52|15497.52|15617.98|15497.98|15618.29|15498.29|15616.58|15496.58|10
1650464240000|2022-04-20 14:17:20|15618.02|15498.02|15618.15|15498.15|15618.9|15498.9|15617.76|15497.76|10
1650464250000|2022-04-20 14:17:30|15618|15498|15618.7|15498.7|15618.76|15498.76|15617.9|15497.9|10
1650464260000|2022-04-20 14:17:40|15618.89|15498.89|15620.17|15500.17|15620.17|15500.17|15618.84|15498.84|10
1650464270000|2022-04-20 14:17:50|15620.53|15500.53|15622.22|15502.22|15622.22|15502.22|15620.43|15500.43|10
1650464280000|2022-04-20 14:18:00|15622.44|15502.44|15623.62|15503.62|15623.62|15503.62|15622.44|15502.44|10
1650464290000|2022-04-20 14:18:10|15623.63|15503.63|15624.21|15504.21|15624.3|15504.3|15623.63|15503.63|10
1650464300000|2022-04-20 14:18:20|15624.34|15504.34|15624.12|15504.12|15625.21|15505.21|15623.89|15503.89|9
1650464310000|2022-04-20 14:18:30|15624|15504|15623.46|15503.46|15624.08|15504.08|15623.38|15503.38|10
1650464320000|2022-04-20 14:18:40|15623.5|15503.5|15622.64|15502.64|15623.5|15503.5|15622.64|15502.64|10
1650464330000|2022-04-20 14:18:50|15622.47|15502.47|15618.8|15498.8|15622.47|15502.47|15618.8|15498.8|10
1650464340000|2022-04-20 14:19:00|15617.84|15497.84|15616.82|15496.82|15617.84|15497.84|15616.8|15496.8|10
1650464350000|2022-04-20 14:19:10|15616.52|15496.52|15615.52|15495.52|15616.66|15496.66|15615.16|15495.16|10
1650464360000|2022-04-20 14:19:20|15615.54|15495.54|15614.95|15494.95|15616.33|15496.33|15614.95|15494.95|9
1650464370000|2022-04-20 14:19:30|15614.92|15494.92|15615.6|15495.6|15615.77|15495.77|15614.36|15494.36|10
1650464380000|2022-04-20 14:19:40|15616.01|15496.01|15616.28|15496.28|15616.51|15496.51|15616|15496|10
1650464390000|2022-04-20 14:19:50|15615.88|15495.88|15617.34|15497.34|15617.63|15497.63|15615.88|15495.88|10
1650464400000|2022-04-20 14:20:00|15616.74|15496.74|15616.12|15496.12|15617.28|15497.28|15616.12|15496.12|10
1650464410000|2022-04-20 14:20:10|15616.1|15496.1|15612.88|15492.88|15616.75|15496.75|15612.88|15492.88|10
1650464420000|2022-04-20 14:20:20|15613.38|15493.38|15614.31|15494.31|15614.61|15494.61|15613.12|15493.12|10
1650464430000|2022-04-20 14:20:30|15614.64|15494.64|15615.3|15495.3|15615.75|15495.75|15614.22|15494.22|10
1650464440000|2022-04-20 14:20:40|15616|15496|15617.56|15497.56|15617.56|15497.56|15615.99|15495.99|10
1650464450000|2022-04-20 14:20:50|15618.7|15498.7|15618.68|15498.68|15618.95|15498.95|15618.11|15498.11|10
1650464460000|2022-04-20 14:21:00|15618.43|15498.43|15620.11|15500.11|15620.39|15500.39|15618.43|15498.43|10
1650464470000|2022-04-20 14:21:10|15620.19|15500.19|15620.81|15500.81|15621.52|15501.52|15620.19|15500.19|10
1650464480000|2022-04-20 14:21:20|15621.35|15501.35|15619.32|15499.32|15621.35|15501.35|15619.27|15499.27|10
1650464490000|2022-04-20 14:21:30|15618.96|15498.96|15619.37|15499.37|15619.37|15499.37|15618.52|15498.52|10
1650464500000|2022-04-20 14:21:40|15619.42|15499.42|15619.3|15499.3|15620.02|15500.02|15618.46|15498.46|10
1650464510000|2022-04-20 14:21:50|15619.13|15499.13|15618.16|15498.16|15619.61|15499.61|15618.04|15498.04|10
1650464520000|2022-04-20 14:22:00|15617.78|15497.78|15613.09|15493.09|15618.09|15498.09|15613.09|15493.09|10
1650464530000|2022-04-20 14:22:10|15612.82|15492.82|15609.04|15489.04|15612.82|15492.82|15608|15488|10
1650464540000|2022-04-20 14:22:20|15607.65|15487.65|15603.09|15483.09|15607.65|15487.65|15603.09|15483.09|10
1650464550000|2022-04-20 14:22:30|15602.02|15482.02|15597.42|15477.42|15602.02|15482.02|15597.42|15477.42|10
1650464560000|2022-04-20 14:22:40|15597.38|15477.38|15591.06|15471.06|15597.38|15477.38|15591.06|15471.06|10
1650464570000|2022-04-20 14:22:50|15591.1|15471.1|15589.35|15469.35|15591.1|15471.1|15589.35|15469.35|10
1650464580000|2022-04-20 14:23:00|15589.78|15469.78|15589.77|15469.77|15590.6|15470.6|15589.57|15469.57|10
1650464590000|2022-04-20 14:23:10|15590.52|15470.52|15591.92|15471.92|15592.23|15472.23|15590.29|15470.29|10
1650464600000|2022-04-20 14:23:20|15591.83|15471.83|15591.49|15471.49|15591.83|15471.83|15591.2|15471.2|10
1650464610000|2022-04-20 14:23:30|15591.29|15471.29|15588.07|15468.07|15591.29|15471.29|15588.07|15468.07|10
1650464620000|2022-04-20 14:23:40|15586.79|15466.79|15585.22|15465.22|15586.79|15466.79|15585.22|15465.22|10
1650464630000|2022-04-20 14:23:50|15584.82|15464.82|15576.36|15456.36|15584.82|15464.82|15576.36|15456.36|10
1650464640000|2022-04-20 14:24:00|15575|15455|15565.7|15445.7|15575|15455|15565.6|15445.6|10
1650464650000|2022-04-20 14:24:10|15564.58|15444.58|15555.12|15435.12|15564.58|15444.58|15555.12|15435.12|10
1650464660000|2022-04-20 14:24:20|15555.8|15435.8|15553.19|15433.19|15555.8|15435.8|15551.76|15431.76|10
1650464670000|2022-04-20 14:24:30|15553.18|15433.18|15556.55|15436.55|15556.55|15436.55|15552.29|15432.29|10
1650464680000|2022-04-20 14:24:40|15556.33|15436.33|15559.79|15439.79|15560.82|15440.82|15556.02|15436.02|10
1650464690000|2022-04-20 14:24:50|15560.07|15440.07|15558.49|15438.49|15560.07|15440.07|15558.34|15438.34|10
1650464700000|2022-04-20 14:25:00|15558.51|15438.51|15558.96|15438.96|15559|15439|15558.37|15438.37|10
1650464710000|2022-04-20 14:25:10|15558.68|15438.68|15559.81|15439.81|15560.43|15440.43|15557.93|15437.93|10
1650464720000|2022-04-20 14:25:20|15559.85|15439.85|15563.24|15443.24|15563.24|15443.24|15559.85|15439.85|10
1650464730000|2022-04-20 14:25:30|15563.38|15443.38|15566.54|15446.54|15566.54|15446.54|15563.38|15443.38|10
1650464740000|2022-04-20 14:25:40|15567.55|15447.55|15568.23|15448.23|15568.85|15448.85|15567.31|15447.31|10
1650464750000|2022-04-20 14:25:50|15567.63|15447.63|15568.9|15448.9|15568.9|15448.9|15567.63|15447.63|10
1650464760000|2022-04-20 14:26:00|15568.37|15448.37|15568.64|15448.64|15569.23|15449.23|15568.33|15448.33|9
1650464770000|2022-04-20 14:26:10|15569.36|15449.36|15567.85|15447.85|15569.36|15449.36|15567.85|15447.85|10
1650464780000|2022-04-20 14:26:20|15567.93|15447.93|15567.39|15447.39|15569.05|15449.05|15567.39|15447.39|10
1650464790000|2022-04-20 14:26:30|15567.48|15447.48|15568.16|15448.16|15568.16|15448.16|15567.11|15447.11|10
1650464800000|2022-04-20 14:26:40|15568.2|15448.2|15569.93|15449.93|15569.93|15449.93|15568.2|15448.2|9
1650464810000|2022-04-20 14:26:50|15570.36|15450.36|15572.61|15452.61|15572.61|15452.61|15570.36|15450.36|10
1650464820000|2022-04-20 14:27:00|15572.6|15452.6|15579.78|15459.78|15579.78|15459.78|15572.6|15452.6|10
1650464830000|2022-04-20 14:27:10|15581.01|15461.01|15584.25|15464.25|15584.25|15464.25|15580.85|15460.85|10
1650464840000|2022-04-20 14:27:20|15584.18|15464.18|15583.99|15463.99|15584.65|15464.65|15583.21|15463.21|10
1650464850000|2022-04-20 14:27:30|15584.34|15464.34|15585.17|15465.17|15585.84|15465.84|15584.16|15464.16|10
1650464860000|2022-04-20 14:27:40|15584.92|15464.92|15583.82|15463.82|15585.59|15465.59|15583.64|15463.64|10
1650464870000|2022-04-20 14:27:50|15583.4|15463.4|15582.83|15462.83|15583.62|15463.62|15582.83|15462.83|10
1650464880000|2022-04-20 14:28:00|15583.63|15463.63|15582.52|15462.52|15583.63|15463.63|15582.37|15462.37|10
1650464890000|2022-04-20 14:28:10|15582.32|15462.32|15580.86|15460.86|15582.32|15462.32|15580.8|15460.8|10
1650464900000|2022-04-20 14:28:20|15580.65|15460.65|15578.99|15458.99|15580.75|15460.75|15578.99|15458.99|10
1650464910000|2022-04-20 14:28:30|15579.01|15459.01|15579.51|15459.51|15580.1|15460.1|15579.01|15459.01|10
1650464920000|2022-04-20 14:28:40|15578.87|15458.87|15576.05|15456.05|15579.63|15459.63|15576.05|15456.05|10
1650464930000|2022-04-20 14:28:50|15575.32|15455.32|15562.72|15442.72|15575.32|15455.32|15561.82|15441.82|10
1650464940000|2022-04-20 14:29:00|15560.71|15440.71|15560.64|15440.64|15561.03|15441.03|15559.84|15439.84|10
1650464950000|2022-04-20 14:29:10|15560.55|15440.55|15561.64|15441.64|15561.98|15441.98|15560.55|15440.55|10
1650464960000|2022-04-20 14:29:20|15561.62|15441.62|15562.74|15442.74|15563.11|15443.11|15561.62|15441.62|10
1650464970000|2022-04-20 14:29:30|15562.76|15442.76|15563.63|15443.63|15563.63|15443.63|15562.65|15442.65|10
1650464980000|2022-04-20 14:29:40|15563.49|15443.49|15563.49|15443.49|15563.92|15443.92|15563.03|15443.03|10
1650464990000|2022-04-20 14:29:50|15564.28|15444.28|15564.63|15444.63|15565.13|15445.13|15564.11|15444.11|10
1650465000000|2022-04-20 14:30:00|15564.77|15444.77|15562.81|15442.81|15565.56|15445.56|15562.81|15442.81|10
1650465010000|2022-04-20 14:30:10|15563.02|15443.02|15560.9|15440.9|15563.02|15443.02|15560.9|15440.9|10
1650465020000|2022-04-20 14:30:20|15561.02|15441.02|15560.48|15440.48|15561.46|15441.46|15560.05|15440.05|8
1650465030000|2022-04-20 14:30:30|15559.83|15439.83|15557.89|15437.89|15560.11|15440.11|15557.89|15437.89|10
1650465040000|2022-04-20 14:30:40|15557.59|15437.59|15556.79|15436.79|15557.8|15437.8|15556.48|15436.48|10
1650465050000|2022-04-20 14:30:50|15556.9|15436.9|15557.68|15437.68|15558.03|15438.03|15556.37|15436.37|10
1650465060000|2022-04-20 14:31:00|15558.41|15438.41|15557.94|15437.94|15558.87|15438.87|15557.81|15437.81|9
1650465070000|2022-04-20 14:31:10|15557.7|15437.7|15557.6|15437.6|15557.75|15437.75|15557.14|15437.14|10
1650465080000|2022-04-20 14:31:20|15557.62|15437.62|15558.26|15438.26|15558.33|15438.33|15557.57|15437.57|10
1650465090000|2022-04-20 14:31:30|15557.73|15437.73|15558.94|15438.94|15558.94|15438.94|15557.51|15437.51|10
1650465100000|2022-04-20 14:31:40|15558.96|15438.96|15559.5|15439.5|15559.87|15439.87|15558.96|15438.96|10
1650465110000|2022-04-20 14:31:50|15559.59|15439.59|15560.59|15440.59|15560.59|15440.59|15559.59|15439.59|10
1650465120000|2022-04-20 14:32:00|15560.83|15440.83|15561.65|15441.65|15561.65|15441.65|15560.76|15440.76|9
1650465130000|2022-04-20 14:32:10|15562.35|15442.35|15567.27|15447.27|15567.27|15447.27|15562.35|15442.35|10
1650465140000|2022-04-20 14:32:20|15566.16|15446.16|15572.86|15452.86|15572.86|15452.86|15566.16|15446.16|10
1650465150000|2022-04-20 14:32:30|15572.77|15452.77|15573.85|15453.85|15573.85|15453.85|15572.1|15452.1|10
1650465160000|2022-04-20 14:32:40|15574.36|15454.36|15574.37|15454.37|15575.17|15455.17|15573.2|15453.2|10
1650465170000|2022-04-20 14:32:50|15574|15454|15571.27|15451.27|15574.22|15454.22|15571.27|15451.27|10
1650465180000|2022-04-20 14:33:00|15571.16|15451.16|15571.34|15451.34|15571.35|15451.35|15570.95|15450.95|10
1650465190000|2022-04-20 14:33:10|15571.31|15451.31|15573.49|15453.49|15573.57|15453.57|15571.31|15451.31|10
1650465200000|2022-04-20 14:33:20|15573.81|15453.81|15575.55|15455.55|15576.05|15456.05|15573.67|15453.67|10
1650465210000|2022-04-20 14:33:30|15575.76|15455.76|15576.39|15456.39|15576.66|15456.66|15575.76|15455.76|10
1650465220000|2022-04-20 14:33:40|15576.67|15456.67|15576.64|15456.64|15576.98|15456.98|15576.29|15456.29|10
1650465230000|2022-04-20 14:33:50|15576.99|15456.99|15576.5|15456.5|15577.16|15457.16|15576.49|15456.49|10
1650465240000|2022-04-20 14:34:00|15576.03|15456.03|15575.68|15455.68|15576.25|15456.25|15575.67|15455.67|9
1650465250000|2022-04-20 14:34:10|15575.76|15455.76|15577.24|15457.24|15577.45|15457.45|15575.72|15455.72|10
1650465260000|2022-04-20 14:34:20|15577.81|15457.81|15578.3|15458.3|15578.3|15458.3|15577.56|15457.56|9
1650465270000|2022-04-20 14:34:30|15578.18|15458.18|15578.49|15458.49|15578.5|15458.5|15578.18|15458.18|10
1650465280000|2022-04-20 14:34:40|15578.87|15458.87|15578.66|15458.66|15579.4|15459.4|15578.45|15458.45|10
1650465290000|2022-04-20 14:34:50|15578.52|15458.52|15580.36|15460.36|15580.36|15460.36|15578.43|15458.43|10
1650465300000|2022-04-20 14:35:00|15580.52|15460.52|15579.78|15459.78|15580.52|15460.52|15579.69|15459.69|10
1650465310000|2022-04-20 14:35:10|15579.99|15459.99|15582.89|15462.89|15582.89|15462.89|15579.83|15459.83|10
1650465320000|2022-04-20 14:35:20|15582.3|15462.3|15586.71|15466.71|15586.71|15466.71|15582.3|15462.3|9
1650465330000|2022-04-20 14:35:30|15586.58|15466.58|15591.21|15471.21|15591.21|15471.21|15586.58|15466.58|10
1650465340000|2022-04-20 14:35:40|15591.72|15471.72|15592.67|15472.67|15593.11|15473.11|15591.72|15471.72|9
1650465350000|2022-04-20 14:35:50|15592.86|15472.86|15594.87|15474.87|15595.22|15475.22|15592.86|15472.86|10
1650465360000|2022-04-20 14:36:00|15594.73|15474.73|15592.09|15472.09|15594.73|15474.73|15592.09|15472.09|10
1650465370000|2022-04-20 14:36:10|15591.88|15471.88|15591.17|15471.17|15592.05|15472.05|15591.17|15471.17|10
1650465380000|2022-04-20 14:36:20|15591.93|15471.93|15591.45|15471.45|15592.04|15472.04|15591.4|15471.4|10
1650465390000|2022-04-20 14:36:30|15592.02|15472.02|15590.09|15470.09|15592.02|15472.02|15589.84|15469.84|9
1650465400000|2022-04-20 14:36:40|15589.92|15469.92|15588.01|15468.01|15590.03|15470.03|15588.01|15468.01|10
1650465410000|2022-04-20 14:36:50|15587.79|15467.79|15589.04|15469.04|15589.04|15469.04|15587.79|15467.79|10
1650465420000|2022-04-20 14:37:00|15589|15469|15588.45|15468.45|15589|15469|15587.89|15467.89|10
1650465430000|2022-04-20 14:37:10|15587.96|15467.96|15587.11|15467.11|15588.4|15468.4|15587.11|15467.11|9
1650465440000|2022-04-20 14:37:20|15587.29|15467.29|15588.18|15468.18|15588.73|15468.73|15586.72|15466.72|10
1650465450000|2022-04-20 14:37:30|15588.59|15468.59|15591.29|15471.29|15591.29|15471.29|15588.11|15468.11|10
1650465460000|2022-04-20 14:37:40|15591.46|15471.46|15593.81|15473.81|15593.81|15473.81|15591.39|15471.39|10
1650465470000|2022-04-20 14:37:50|15594.19|15474.19|15597.91|15477.91|15597.91|15477.91|15594.19|15474.19|10
1650465480000|2022-04-20 14:38:00|15597.87|15477.87|15597.44|15477.44|15597.87|15477.87|15597.39|15477.39|10
1650465490000|2022-04-20 14:38:10|15597.26|15477.26|15596.35|15476.35|15597.26|15477.26|15596.13|15476.13|10
1650465500000|2022-04-20 14:38:20|15595.93|15475.93|15596.36|15476.36|15596.36|15476.36|15595.72|15475.72|9
1650465510000|2022-04-20 14:38:30|15596.27|15476.27|15595.25|15475.25|15596.28|15476.28|15595.25|15475.25|8
1650465520000|2022-04-20 14:38:40|15594.88|15474.88|15594.41|15474.41|15594.94|15474.94|15594.34|15474.34|10
1650465530000|2022-04-20 14:38:50|15594.07|15474.07|15595.5|15475.5|15595.5|15475.5|15594.07|15474.07|9
1650465540000|2022-04-20 14:39:00|15595.79|15475.79|15596.68|15476.68|15596.83|15476.83|15595.76|15475.76|10
1650465550000|2022-04-20 14:39:10|15596.86|15476.86|15595.16|15475.16|15596.86|15476.86|15594.9|15474.9|9
1650465560000|2022-04-20 14:39:20|15594.97|15474.97|15594.69|15474.69|15594.97|15474.97|15594.14|15474.14|10
1650465570000|2022-04-20 14:39:30|15594.57|15474.57|15594.55|15474.55|15594.75|15474.75|15594.01|15474.01|9
1650465580000|2022-04-20 14:39:40|15594.43|15474.43|15594.6|15474.6|15594.81|15474.81|15594.37|15474.37|10
1650465590000|2022-04-20 14:39:50|15594.64|15474.64|15594.31|15474.31|15594.64|15474.64|15594.31|15474.31|8
1650465600000|2022-04-20 14:40:00|15594.37|15474.37|15595.58|15475.58|15595.58|15475.58|15594.37|15474.37|10
1650465610000|2022-04-20 14:40:10|15595.9|15475.9|15595.64|15475.64|15596.69|15476.69|15595.64|15475.64|10
1650465620000|2022-04-20 14:40:20|15595.72|15475.72|15593.6|15473.6|15595.72|15475.72|15593.6|15473.6|10
1650465630000|2022-04-20 14:40:30|15592.85|15472.85|15591.93|15471.93|15592.85|15472.85|15591.93|15471.93|10
1650465640000|2022-04-20 14:40:40|15592.05|15472.05|15590.84|15470.84|15592.4|15472.4|15590.84|15470.84|10
1650465650000|2022-04-20 14:40:50|15590.62|15470.62|15589.55|15469.55|15590.62|15470.62|15589.55|15469.55|10
1650465660000|2022-04-20 14:41:00|15589.47|15469.47|15587.55|15467.55|15589.47|15469.47|15587.27|15467.27|9
1650465670000|2022-04-20 14:41:10|15586.72|15466.72|15586.88|15466.88|15586.88|15466.88|15586.38|15466.38|10
1650465680000|2022-04-20 14:41:20|15586.83|15466.83|15585.79|15465.79|15587.56|15467.56|15585.79|15465.79|9
1650465690000|2022-04-20 14:41:30|15587.45|15467.45|15590.27|15470.27|15590.27|15470.27|15587.45|15467.45|10
1650465700000|2022-04-20 14:41:40|15589.77|15469.77|15591.3|15471.3|15591.74|15471.74|15589.77|15469.77|10
1650465710000|2022-04-20 14:41:50|15591.64|15471.64|15592.38|15472.38|15592.8|15472.8|15591.64|15471.64|10
1650465720000|2022-04-20 14:42:00|15592.22|15472.22|15592.06|15472.06|15592.49|15472.49|15591.3|15471.3|10
1650465730000|2022-04-20 14:42:10|15591.51|15471.51|15591.58|15471.58|15592.34|15472.34|15591.51|15471.51|10
1650465740000|2022-04-20 14:42:20|15591.54|15471.54|15590.92|15470.92|15591.54|15471.54|15590.85|15470.85|10
1650465750000|2022-04-20 14:42:30|15590.84|15470.84|15590.54|15470.54|15591.44|15471.44|15590.54|15470.54|10
1650465760000|2022-04-20 14:42:40|15591.9|15471.9|15591.3|15471.3|15591.9|15471.9|15590.5|15470.5|10
1650465770000|2022-04-20 14:42:50|15591.31|15471.31|15591|15471|15592.46|15472.46|15591|15471|9
1650465780000|2022-04-20 14:43:00|15591.4|15471.4|15589.73|15469.73|15591.4|15471.4|15588.6|15468.6|10
1650465790000|2022-04-20 14:43:10|15588.26|15468.26|15583.71|15463.71|15589.3|15469.3|15583.71|15463.71|10
1650465800000|2022-04-20 14:43:20|15583.07|15463.07|15581.33|15461.33|15583.92|15463.92|15581.27|15461.27|10
1650465810000|2022-04-20 14:43:30|15581.1|15461.1|15579.56|15459.56|15581.1|15461.1|15579.41|15459.41|9
1650465820000|2022-04-20 14:43:40|15578.88|15458.88|15577.99|15457.99|15578.97|15458.97|15577.99|15457.99|10
1650465830000|2022-04-20 14:43:50|15577.59|15457.59|15576.51|15456.51|15577.59|15457.59|15576.5|15456.5|10
1650465840000|2022-04-20 14:44:00|15577.02|15457.02|15575.81|15455.81|15577.24|15457.24|15575.81|15455.81|10
1650465850000|2022-04-20 14:44:10|15575.91|15455.91|15575.53|15455.53|15575.91|15455.91|15575.24|15455.24|10
1650465860000|2022-04-20 14:44:20|15575.58|15455.58|15576.23|15456.23|15576.61|15456.61|15575.5|15455.5|10
1650465870000|2022-04-20 14:44:30|15577.01|15457.01|15578.05|15458.05|15578.32|15458.32|15577.01|15457.01|10
1650465880000|2022-04-20 14:44:40|15577.75|15457.75|15579.06|15459.06|15579.06|15459.06|15577.68|15457.68|10
1650465890000|2022-04-20 14:44:50|15579.39|15459.39|15580.9|15460.9|15581.17|15461.17|15579.39|15459.39|10
1650465900000|2022-04-20 14:45:00|15580.08|15460.08|15581.15|15461.15|15581.15|15461.15|15580.08|15460.08|10
1650465910000|2022-04-20 14:45:10|15580.7|15460.7|15581.68|15461.68|15581.68|15461.68|15580.48|15460.48|10
1650465920000|2022-04-20 14:45:20|15581.1|15461.1|15581.3|15461.3|15581.73|15461.73|15580.73|15460.73|10
1650465930000|2022-04-20 14:45:30|15581.4|15461.4|15584.51|15464.51|15584.51|15464.51|15581.11|15461.11|10
1650465940000|2022-04-20 14:45:40|15585.32|15465.32|15585.99|15465.99|15586.19|15466.19|15584.96|15464.96|10
1650465950000|2022-04-20 14:45:50|15585.44|15465.44|15583.67|15463.67|15585.6|15465.6|15583.67|15463.67|10
1650465960000|2022-04-20 14:46:00|15583.51|15463.51|15583.07|15463.07|15585.36|15465.36|15583.07|15463.07|9
1650465970000|2022-04-20 14:46:10|15583.41|15463.41|15581.42|15461.42|15583.41|15463.41|15581.15|15461.15|10
1650465980000|2022-04-20 14:46:20|15581.29|15461.29|15579.25|15459.25|15581.82|15461.82|15579.25|15459.25|10
1650465990000|2022-04-20 14:46:30|15579.51|15459.51|15578.17|15458.17|15579.61|15459.61|15578.17|15458.17|10
1650466000000|2022-04-20 14:46:40|15578.35|15458.35|15578.45|15458.45|15578.7|15458.7|15578.01|15458.01|10
1650466010000|2022-04-20 14:46:50|15578.46|15458.46|15576.51|15456.51|15578.46|15458.46|15575.98|15455.98|10
1650466020000|2022-04-20 14:47:00|15575.96|15455.96|15573.87|15453.87|15576.61|15456.61|15573.87|15453.87|10
1650466030000|2022-04-20 14:47:10|15574.54|15454.54|15572.46|15452.46|15574.74|15454.74|15572.46|15452.46|10
1650466040000|2022-04-20 14:47:20|15572.36|15452.36|15570.33|15450.33|15572.36|15452.36|15569.49|15449.49|10
1650466050000|2022-04-20 14:47:30|15569.17|15449.17|15568.56|15448.56|15569.6|15449.6|15568.56|15448.56|9
1650466060000|2022-04-20 14:47:40|15568.99|15448.99|15564.45|15444.45|15569.09|15449.09|15564.45|15444.45|10
1650466070000|2022-04-20 14:47:50|15564.44|15444.44|15558.6|15438.6|15564.44|15444.44|15558.1|15438.1|9
1650466080000|2022-04-20 14:48:00|15558.66|15438.66|15552.7|15432.7|15558.66|15438.66|15552.7|15432.7|9
1650466090000|2022-04-20 14:48:10|15552.79|15432.79|15552.57|15432.57|15552.79|15432.79|15552.02|15432.02|10
1650466100000|2022-04-20 14:48:20|15552.69|15432.69|15553.39|15433.39|15553.55|15433.55|15552.02|15432.02|10
1650466110000|2022-04-20 14:48:30|15552.53|15432.53|15555.42|15435.42|15555.42|15435.42|15552.53|15432.53|10
1650466120000|2022-04-20 14:48:40|15554.5|15434.5|15557.1|15437.1|15557.14|15437.14|15554.5|15434.5|10
1650466130000|2022-04-20 14:48:50|15556.75|15436.75|15557.09|15437.09|15557.09|15437.09|15556.12|15436.12|10
1650466140000|2022-04-20 14:49:00|15557.2|15437.2|15556.79|15436.79|15557.22|15437.22|15555.95|15435.95|10
1650466150000|2022-04-20 14:49:10|15556.19|15436.19|15557.1|15437.1|15557.1|15437.1|15556.19|15436.19|10
1650466160000|2022-04-20 14:49:20|15557.27|15437.27|15557.46|15437.46|15557.81|15437.81|15556.86|15436.86|10
1650466170000|2022-04-20 14:49:30|15557.32|15437.32|15558.61|15438.61|15558.61|15438.61|15557.32|15437.32|10
1650466180000|2022-04-20 14:49:40|15558.2|15438.2|15558.92|15438.92|15559.08|15439.08|15558.2|15438.2|10
1650466190000|2022-04-20 14:49:50|15559.44|15439.44|15557.99|15437.99|15559.44|15439.44|15557.99|15437.99|10
1650466200000|2022-04-20 14:50:00|15557.83|15437.83|15557.82|15437.82|15558.25|15438.25|15557.78|15437.78|9
1650466210000|2022-04-20 14:50:10|15557.63|15437.63|15557.55|15437.55|15557.85|15437.85|15557.05|15437.05|9
1650466220000|2022-04-20 14:50:20|15557.84|15437.84|15557.82|15437.82|15558.04|15438.04|15556.76|15436.76|10
1650466230000|2022-04-20 14:50:30|15557.81|15437.81|15558.13|15438.13|15558.46|15438.46|15557.81|15437.81|9
1650466240000|2022-04-20 14:50:40|15557.95|15437.95|15558.17|15438.17|15558.61|15438.61|15557.62|15437.62|10
1650466250000|2022-04-20 14:50:50|15558.66|15438.66|15558.56|15438.56|15558.66|15438.66|15558.16|15438.16|9
1650466260000|2022-04-20 14:51:00|15558.67|15438.67|15560.2|15440.2|15560.2|15440.2|15558.29|15438.29|10
1650466270000|2022-04-20 14:51:10|15561.17|15441.17|15565.56|15445.56|15565.56|15445.56|15561.17|15441.17|10
1650466280000|2022-04-20 14:51:20|15566.59|15446.59|15570.07|15450.07|15570.07|15450.07|15566.59|15446.59|10
1650466290000|2022-04-20 14:51:30|15570.34|15450.34|15571.6|15451.6|15571.6|15451.6|15570.34|15450.34|9
1650466300000|2022-04-20 14:51:40|15571.64|15451.64|15574.01|15454.01|15574.01|15454.01|15571.64|15451.64|10
1650466310000|2022-04-20 14:51:50|15574.33|15454.33|15575.65|15455.65|15575.65|15455.65|15574.31|15454.31|10
1650466320000|2022-04-20 14:52:00|15575.97|15455.97|15577.23|15457.23|15577.23|15457.23|15575.95|15455.95|10
1650466330000|2022-04-20 14:52:10|15577.7|15457.7|15580.46|15460.46|15580.46|15460.46|15577.7|15457.7|10
1650466340000|2022-04-20 14:52:20|15580.45|15460.45|15585.9|15465.9|15585.9|15465.9|15580.45|15460.45|10
1650466350000|2022-04-20 14:52:30|15586.01|15466.01|15589.32|15469.32|15589.32|15469.32|15586.01|15466.01|10
1650466360000|2022-04-20 14:52:40|15589.33|15469.33|15589.92|15469.92|15589.94|15469.94|15588.89|15468.89|10
1650466370000|2022-04-20 14:52:50|15590.53|15470.53|15590.33|15470.33|15590.53|15470.53|15590.01|15470.01|10
1650466380000|2022-04-20 14:53:00|15590.02|15470.02|15589.29|15469.29|15590.29|15470.29|15589.29|15469.29|10
1650466390000|2022-04-20 14:53:10|15589.44|15469.44|15589.33|15469.33|15589.59|15469.59|15588.96|15468.96|10
1650466400000|2022-04-20 14:53:20|15589.14|15469.14|15587.96|15467.96|15589.14|15469.14|15587.19|15467.19|10
1650466410000|2022-04-20 14:53:30|15587.77|15467.77|15584.81|15464.81|15587.77|15467.77|15584.81|15464.81|10
1650466420000|2022-04-20 14:53:40|15584.97|15464.97|15582.86|15462.86|15584.97|15464.97|15582.86|15462.86|9
1650466430000|2022-04-20 14:53:50|15582.92|15462.92|15582.06|15462.06|15583.19|15463.19|15581.61|15461.61|10
1650466440000|2022-04-20 14:54:00|15582.51|15462.51|15580.64|15460.64|15582.51|15462.51|15580.64|15460.64|10
1650466450000|2022-04-20 14:54:10|15580.36|15460.36|15579.84|15459.84|15580.65|15460.65|15579.34|15459.34|10
1650466460000|2022-04-20 14:54:20|15578.6|15458.6|15578.45|15458.45|15579.73|15459.73|15578.08|15458.08|10
1650466470000|2022-04-20 14:54:30|15578.96|15458.96|15578.81|15458.81|15578.96|15458.96|15578.68|15458.68|9
1650466480000|2022-04-20 14:54:40|15578.51|15458.51|15580.38|15460.38|15580.82|15460.82|15578.51|15458.51|10
1650466490000|2022-04-20 14:54:50|15580.31|15460.31|15580.72|15460.72|15580.72|15460.72|15579.62|15459.62|9
1650466500000|2022-04-20 14:55:00|15580.55|15460.55|15578.31|15458.31|15580.55|15460.55|15578.31|15458.31|10
1650466510000|2022-04-20 14:55:10|15578.93|15458.93|15579.03|15459.03|15579.03|15459.03|15578.1|15458.1|10
1650466520000|2022-04-20 14:55:20|15579.28|15459.28|15579.9|15459.9|15580.17|15460.17|15579.24|15459.24|10
1650466530000|2022-04-20 14:55:30|15579.47|15459.47|15580.07|15460.07|15580.07|15460.07|15579.39|15459.39|10
1650466540000|2022-04-20 14:55:40|15579.73|15459.73|15578.95|15458.95|15579.79|15459.79|15578.43|15458.43|10
1650466550000|2022-04-20 14:55:50|15578.16|15458.16|15577.67|15457.67|15578.7|15458.7|15577.04|15457.04|8
1650466560000|2022-04-20 14:56:00|15577.26|15457.26|15575.75|15455.75|15577.26|15457.26|15575.57|15455.57|9
1650466570000|2022-04-20 14:56:10|15576.13|15456.13|15575.47|15455.47|15576.13|15456.13|15575.47|15455.47|10
1650466580000|2022-04-20 14:56:20|15575.73|15455.73|15576.5|15456.5|15576.5|15456.5|15575.66|15455.66|9
1650466590000|2022-04-20 14:56:30|15575.94|15455.94|15575.49|15455.49|15575.94|15455.94|15575.08|15455.08|8
1650466600000|2022-04-20 14:56:40|15575.84|15455.84|15575.68|15455.68|15575.84|15455.84|15575.03|15455.03|10
1650466610000|2022-04-20 14:56:50|15575.02|15455.02|15573.56|15453.56|15575.25|15455.25|15573.56|15453.56|10
1650466620000|2022-04-20 14:57:00|15573.36|15453.36|15571.1|15451.1|15573.36|15453.36|15571.1|15451.1|10
1650466630000|2022-04-20 14:57:10|15569.86|15449.86|15569.11|15449.11|15569.86|15449.86|15569.07|15449.07|10
1650466640000|2022-04-20 14:57:20|15569.01|15449.01|15565.94|15445.94|15569.3|15449.3|15565.94|15445.94|10
1650466650000|2022-04-20 14:57:30|15565.63|15445.63|15563.79|15443.79|15565.63|15445.63|15563.62|15443.62|10
1650466660000|2022-04-20 14:57:40|15563.6|15443.6|15555.28|15435.28|15563.6|15443.6|15555.28|15435.28|10
1650466670000|2022-04-20 14:57:50|15554.47|15434.47|15549.72|15429.72|15554.47|15434.47|15549.72|15429.72|10
1650466680000|2022-04-20 14:58:00|15549.18|15429.18|15546.44|15426.44|15549.18|15429.18|15546.12|15426.12|9
1650466690000|2022-04-20 14:58:10|15545.89|15425.89|15545.89|15425.89|15546.49|15426.49|15544.89|15424.89|10
1650466700000|2022-04-20 14:58:20|15546.24|15426.24|15546.9|15426.9|15546.9|15426.9|15546.12|15426.12|10
1650466710000|2022-04-20 14:58:30|15546.77|15426.77|15548.24|15428.24|15548.24|15428.24|15546.58|15426.58|10
1650466720000|2022-04-20 14:58:40|15549.09|15429.09|15549.44|15429.44|15550.52|15430.52|15549.09|15429.09|10
1650466730000|2022-04-20 14:58:50|15549.59|15429.59|15548.92|15428.92|15549.85|15429.85|15548.92|15428.92|10
1650466740000|2022-04-20 14:59:00|15548.78|15428.78|15550.33|15430.33|15550.77|15430.77|15548.78|15428.78|10
1650466750000|2022-04-20 14:59:10|15549.13|15429.13|15547.33|15427.33|15549.17|15429.17|15547.33|15427.33|10
1650466760000|2022-04-20 14:59:20|15547.21|15427.21|15544.04|15424.04|15547.21|15427.21|15543.84|15423.84|9
1650466770000|2022-04-20 14:59:30|15544.14|15424.14|15543.01|15423.01|15544.25|15424.25|15543.01|15423.01|10
1650466780000|2022-04-20 14:59:40|15542.82|15422.82|15543.32|15423.32|15543.32|15423.32|15542.59|15422.59|10
1650466790000|2022-04-20 14:59:50|15542.85|15422.85|15542.55|15422.55|15543.24|15423.24|15542.38|15422.38|10
1650466800000|2022-04-20 15:00:00|15542.65|15422.65|15542.9|15422.9|15543.27|15423.27|15542.65|15422.65|10
1650466810000|2022-04-20 15:00:10|15542.34|15422.34|15541.17|15421.17|15542.34|15422.34|15540.91|15420.91|10
1650466820000|2022-04-20 15:00:20|15540.71|15420.71|15538.78|15418.78|15540.71|15420.71|15538.7|15418.7|10
1650466830000|2022-04-20 15:00:30|15537.32|15417.32|15529.45|15409.45|15537.32|15417.32|15529.45|15409.45|10
1650466840000|2022-04-20 15:00:40|15528.84|15408.84|15521.15|15401.15|15528.84|15408.84|15521.15|15401.15|10
1650466850000|2022-04-20 15:00:50|15519.82|15399.82|15515.33|15395.33|15520.78|15400.78|15515.33|15395.33|10
1650466860000|2022-04-20 15:01:00|15515.4|15395.4|15507.51|15387.51|15515.88|15395.88|15507.51|15387.51|10
1650466870000|2022-04-20 15:01:10|15506.41|15386.41|15498.89|15378.89|15506.94|15386.94|15498.89|15378.89|10
1650466880000|2022-04-20 15:01:20|15498.22|15378.22|15488.43|15368.43|15499.07|15379.07|15488.02|15368.02|10
1650466890000|2022-04-20 15:01:30|15487.02|15367.02|15485.46|15365.46|15487.02|15367.02|15485.38|15365.38|10
1650466900000|2022-04-20 15:01:40|15484.91|15364.91|15482.32|15362.32|15484.91|15364.91|15482.12|15362.12|10
1650466910000|2022-04-20 15:01:50|15479.39|15359.39|15475.13|15355.13|15479.43|15359.43|15474.71|15354.71|10
1650466920000|2022-04-20 15:02:00|15474.82|15354.82|15473.49|15353.49|15474.82|15354.82|15472.63|15352.63|10
1650466930000|2022-04-20 15:02:10|15473.54|15353.54|15472.93|15352.93|15473.7|15353.7|15472.89|15352.89|10
1650466940000|2022-04-20 15:02:20|15473.48|15353.48|15470.72|15350.72|15474.28|15354.28|15470.72|15350.72|10
1650466950000|2022-04-20 15:02:30|15468.75|15348.75|15462.79|15342.79|15468.75|15348.75|15462.79|15342.79|10
1650466960000|2022-04-20 15:02:40|15462.06|15342.06|15459.23|15339.23|15463.21|15343.21|15459.23|15339.23|10
1650466970000|2022-04-20 15:02:50|15458.53|15338.53|15455.45|15335.45|15458.53|15338.53|15453.63|15333.63|10
1650466980000|2022-04-20 15:03:00|15455.01|15335.01|15453.52|15333.52|15455.01|15335.01|15453.25|15333.25|9
1650466990000|2022-04-20 15:03:10|15454.5|15334.5|15454.02|15334.02|15454.5|15334.5|15452.6|15332.6|10
1650467000000|2022-04-20 15:03:20|15454.46|15334.46|15450.26|15330.26|15454.46|15334.46|15450.14|15330.14|10
1650467010000|2022-04-20 15:03:30|15451.12|15331.12|15438.9|15318.9|15451.12|15331.12|15438.9|15318.9|10
1650467020000|2022-04-20 15:03:40|15437.75|15317.75|15438.72|15318.72|15438.72|15318.72|15437.67|15317.67|10
1650467030000|2022-04-20 15:03:50|15439.03|15319.03|15442.31|15322.31|15442.31|15322.31|15439.03|15319.03|10
1650467040000|2022-04-20 15:04:00|15441.91|15321.91|15440.83|15320.83|15442.01|15322.01|15440.83|15320.83|10
1650467050000|2022-04-20 15:04:10|15440.68|15320.68|15440.25|15320.25|15440.8|15320.8|15438.65|15318.65|10
1650467060000|2022-04-20 15:04:20|15439.05|15319.05|15440.32|15320.32|15440.32|15320.32|15439.05|15319.05|10
1650467070000|2022-04-20 15:04:30|15441.14|15321.14|15441.74|15321.74|15441.74|15321.74|15440.28|15320.28|10
1650467080000|2022-04-20 15:04:40|15441.32|15321.32|15439.32|15319.32|15441.47|15321.47|15439.32|15319.32|10
1650467090000|2022-04-20 15:04:50|15439.11|15319.11|15437.89|15317.89|15439.11|15319.11|15437.58|15317.58|10
1650467100000|2022-04-20 15:05:00|15437.79|15317.79|15438.27|15318.27|15438.35|15318.35|15437.55|15317.55|10
1650467110000|2022-04-20 15:05:10|15438.33|15318.33|15443.43|15323.43|15443.43|15323.43|15438.29|15318.29|10
1650467120000|2022-04-20 15:05:20|15443.54|15323.54|15446.66|15326.66|15447.42|15327.42|15443.54|15323.54|10
1650467130000|2022-04-20 15:05:30|15446.52|15326.52|15442.87|15322.87|15446.52|15326.52|15442.35|15322.35|10
1650467140000|2022-04-20 15:05:40|15443|15323|15442.4|15322.4|15443.33|15323.33|15441.38|15321.38|10
1650467150000|2022-04-20 15:05:50|15443.13|15323.13|15440.98|15320.98|15443.13|15323.13|15440.98|15320.98|10
1650467160000|2022-04-20 15:06:00|15441.73|15321.73|15439.77|15319.77|15441.73|15321.73|15439.77|15319.77|10
1650467170000|2022-04-20 15:06:10|15439.88|15319.88|15440.67|15320.67|15440.67|15320.67|15439.61|15319.61|10
1650467180000|2022-04-20 15:06:20|15441.05|15321.05|15441.43|15321.43|15441.81|15321.81|15441.02|15321.02|10
1650467190000|2022-04-20 15:06:30|15442|15322|15444.28|15324.28|15444.28|15324.28|15442|15322|10
1650467200000|2022-04-20 15:06:40|15444.04|15324.04|15443.34|15323.34|15444.14|15324.14|15443.34|15323.34|10
1650467210000|2022-04-20 15:06:50|15444.35|15324.35|15438.65|15318.65|15444.35|15324.35|15438.65|15318.65|10
1650467220000|2022-04-20 15:07:00|15437.99|15317.99|15434.38|15314.38|15437.99|15317.99|15434.38|15314.38|10
1650467230000|2022-04-20 15:07:10|15434.58|15314.58|15433.29|15313.29|15434.82|15314.82|15433.29|15313.29|10
1650467240000|2022-04-20 15:07:20|15433.15|15313.15|15436.69|15316.69|15436.69|15316.69|15432.12|15312.12|10
1650467250000|2022-04-20 15:07:30|15436.1|15316.1|15439.2|15319.2|15439.71|15319.71|15436.1|15316.1|10
1650467260000|2022-04-20 15:07:40|15439.61|15319.61|15442.02|15322.02|15442.28|15322.28|15439.61|15319.61|10
1650467270000|2022-04-20 15:07:50|15442.42|15322.42|15443.12|15323.12|15443.5|15323.5|15442.42|15322.42|9
1650467280000|2022-04-20 15:08:00|15443.24|15323.24|15443.61|15323.61|15443.67|15323.67|15442.13|15322.13|9
1650467290000|2022-04-20 15:08:10|15443.47|15323.47|15442.34|15322.34|15443.49|15323.49|15441.88|15321.88|10
1650467300000|2022-04-20 15:08:20|15441.77|15321.77|15440.5|15320.5|15441.89|15321.89|15440.5|15320.5|10
1650467310000|2022-04-20 15:08:30|15440.31|15320.31|15439.65|15319.65|15440.54|15320.54|15439.33|15319.33|10
1650467320000|2022-04-20 15:08:40|15439.47|15319.47|15438.52|15318.52|15439.47|15319.47|15438.52|15318.52|10
1650467330000|2022-04-20 15:08:50|15438.18|15318.18|15437.62|15317.62|15438.36|15318.36|15437.51|15317.51|10
1650467340000|2022-04-20 15:09:00|15437.81|15317.81|15435|15315|15438.26|15318.26|15435|15315|10
1650467350000|2022-04-20 15:09:10|15434.44|15314.44|15431.29|15311.29|15434.44|15314.44|15431.29|15311.29|10
1650467360000|2022-04-20 15:09:20|15431.07|15311.07|15430.17|15310.17|15431.96|15311.96|15430.17|15310.17|10
1650467370000|2022-04-20 15:09:30|15430.16|15310.16|15426.75|15306.75|15430.16|15310.16|15426.75|15306.75|10
1650467380000|2022-04-20 15:09:40|15426.01|15306.01|15422.21|15302.21|15426.01|15306.01|15422.21|15302.21|10
1650467390000|2022-04-20 15:09:50|15422.72|15302.72|15421.33|15301.33|15422.72|15302.72|15421.13|15301.13|10
1650467400000|2022-04-20 15:10:00|15421.55|15301.55|15417.58|15297.58|15421.55|15301.55|15417.58|15297.58|10
1650467410000|2022-04-20 15:10:10|15417.76|15297.76|15411.79|15291.79|15417.76|15297.76|15411.79|15291.79|10
1650467420000|2022-04-20 15:10:20|15412.24|15292.24|15410.12|15290.12|15412.24|15292.24|15409.19|15289.19|10
1650467430000|2022-04-20 15:10:30|15410.49|15290.49|15408.22|15288.22|15410.49|15290.49|15408.22|15288.22|10
1650467440000|2022-04-20 15:10:40|15408.29|15288.29|15408.99|15288.99|15409.63|15289.63|15407.72|15287.72|10
1650467450000|2022-04-20 15:10:50|15410.1|15290.1|15413.08|15293.08|15413.08|15293.08|15410.1|15290.1|10
1650467460000|2022-04-20 15:11:00|15412.99|15292.99|15412.83|15292.83|15413.24|15293.24|15411.84|15291.84|10
1650467470000|2022-04-20 15:11:10|15412.28|15292.28|15416.72|15296.72|15416.72|15296.72|15412.28|15292.28|10
1650467480000|2022-04-20 15:11:20|15416.03|15296.03|15415.99|15295.99|15416.72|15296.72|15415.81|15295.81|10
1650467490000|2022-04-20 15:11:30|15416.24|15296.24|15419.41|15299.41|15419.57|15299.57|15416.24|15296.24|9
1650467500000|2022-04-20 15:11:40|15419.9|15299.9|15420.99|15300.99|15421.54|15301.54|15419.9|15299.9|10
1650467510000|2022-04-20 15:11:50|15420.77|15300.77|15421.16|15301.16|15421.75|15301.75|15420.61|15300.61|10
1650467520000|2022-04-20 15:12:00|15420.8|15300.8|15420.75|15300.75|15421|15301|15420.67|15300.67|10
1650467530000|2022-04-20 15:12:10|15420.89|15300.89|15419.44|15299.44|15420.99|15300.99|15419.44|15299.44|10
1650467540000|2022-04-20 15:12:20|15419.08|15299.08|15417.66|15297.66|15419.28|15299.28|15417.66|15297.66|9
1650467550000|2022-04-20 15:12:30|15417.71|15297.71|15414.75|15294.75|15417.71|15297.71|15414.75|15294.75|10
1650467560000|2022-04-20 15:12:40|15413.69|15293.69|15410.94|15290.94|15414.98|15294.98|15410.94|15290.94|10
1650467570000|2022-04-20 15:12:50|15410.64|15290.64|15407.98|15287.98|15410.64|15290.64|15407.98|15287.98|9
1650467580000|2022-04-20 15:13:00|15408.14|15288.14|15408|15288|15408.14|15288.14|15407.17|15287.17|10
1650467590000|2022-04-20 15:13:10|15408.01|15288.01|15405.85|15285.85|15408.05|15288.05|15405.85|15285.85|10
1650467600000|2022-04-20 15:13:20|15406.22|15286.22|15406.38|15286.38|15408|15288|15405.61|15285.61|10
1650467610000|2022-04-20 15:13:30|15405.48|15285.48|15406.13|15286.13|15406.55|15286.55|15405.48|15285.48|10
1650467620000|2022-04-20 15:13:40|15406.11|15286.11|15405.18|15285.18|15406.14|15286.14|15403.66|15283.66|10
1650467630000|2022-04-20 15:13:50|15405.41|15285.41|15406.3|15286.3|15406.52|15286.52|15405.41|15285.41|10
1650467640000|2022-04-20 15:14:00|15407.33|15287.33|15409.47|15289.47|15409.47|15289.47|15406.42|15286.42|10
1650467650000|2022-04-20 15:14:10|15410.39|15290.39|15411.12|15291.12|15411.12|15291.12|15409.58|15289.58|10
1650467660000|2022-04-20 15:14:20|15409.98|15289.98|15411.21|15291.21|15411.21|15291.21|15409.22|15289.22|10
1650467670000|2022-04-20 15:14:30|15411.39|15291.39|15413.87|15293.87|15414.3|15294.3|15411.39|15291.39|10
1650467680000|2022-04-20 15:14:40|15415.26|15295.26|15421.64|15301.64|15421.64|15301.64|15415.26|15295.26|10
1650467690000|2022-04-20 15:14:50|15421.59|15301.59|15425.75|15305.75|15425.77|15305.77|15421.59|15301.59|10
1650467700000|2022-04-20 15:15:00|15426|15306|15428.08|15308.08|15428.41|15308.41|15426|15306|10
1650467710000|2022-04-20 15:15:10|15428.1|15308.1|15429.72|15309.72|15430.46|15310.46|15428.08|15308.08|10
1650467720000|2022-04-20 15:15:20|15429.26|15309.26|15430.7|15310.7|15430.99|15310.99|15429.26|15309.26|9
1650467730000|2022-04-20 15:15:30|15430.88|15310.88|15429.46|15309.46|15430.88|15310.88|15429.46|15309.46|10
1650467740000|2022-04-20 15:15:40|15429.23|15309.23|15427.79|15307.79|15429.42|15309.42|15427.7|15307.7|10
1650467750000|2022-04-20 15:15:50|15427.6|15307.6|15426.86|15306.86|15428.09|15308.09|15426.86|15306.86|10
1650467760000|2022-04-20 15:16:00|15427.1|15307.1|15425.59|15305.59|15427.16|15307.16|15425.59|15305.59|10
1650467770000|2022-04-20 15:16:10|15424.84|15304.84|15420.16|15300.16|15424.84|15304.84|15420.16|15300.16|10
1650467780000|2022-04-20 15:16:20|15420.52|15300.52|15417.7|15297.7|15420.52|15300.52|15416.38|15296.38|10
1650467790000|2022-04-20 15:16:30|15420.67|15300.67|15417.5|15297.5|15421.24|15301.24|15417.5|15297.5|10
1650467800000|2022-04-20 15:16:40|15417.05|15297.05|15414.86|15294.86|15418.02|15298.02|15414.29|15294.29|10
1650467810000|2022-04-20 15:16:50|15414.61|15294.61|15413.2|15293.2|15414.88|15294.88|15413.12|15293.12|10
1650467820000|2022-04-20 15:17:00|15413.24|15293.24|15413.71|15293.71|15414.42|15294.42|15413.24|15293.24|10
1650467830000|2022-04-20 15:17:10|15413.2|15293.2|15412.61|15292.61|15413.44|15293.44|15412.58|15292.58|10
1650467840000|2022-04-20 15:17:20|15412.94|15292.94|15402.95|15282.95|15412.94|15292.94|15402.95|15282.95|10
1650467850000|2022-04-20 15:17:30|15401.64|15281.64|15402.67|15282.67|15402.67|15282.67|15400|15280|10
1650467860000|2022-04-20 15:17:40|15401.12|15281.12|15405.87|15285.87|15405.87|15285.87|15401.12|15281.12|10
1650467870000|2022-04-20 15:17:50|15405.9|15285.9|15405.55|15285.55|15405.96|15285.96|15405.05|15285.05|10
1650467880000|2022-04-20 15:18:00|15405.5|15285.5|15409.55|15289.55|15409.55|15289.55|15405.5|15285.5|10
1650467890000|2022-04-20 15:18:10|15412.08|15292.08|15415.83|15295.83|15415.83|15295.83|15412.08|15292.08|10
1650467900000|2022-04-20 15:18:20|15416.29|15296.29|15418.69|15298.69|15419.08|15299.08|15416.29|15296.29|10
1650467910000|2022-04-20 15:18:30|15419.68|15299.68|15423.53|15303.53|15424.53|15304.53|15419.68|15299.68|10
1650467920000|2022-04-20 15:18:40|15423.42|15303.42|15418.15|15298.15|15423.56|15303.56|15418.15|15298.15|10
1650467930000|2022-04-20 15:18:50|15418.03|15298.03|15418.22|15298.22|15421.71|15301.71|15418.03|15298.03|10
1650467940000|2022-04-20 15:19:00|15419.88|15299.88|15409.03|15289.03|15419.88|15299.88|15409.03|15289.03|10
1650467950000|2022-04-20 15:19:10|15408.32|15288.32|15386.35|15266.35|15408.32|15288.32|15386.35|15266.35|10
1650467960000|2022-04-20 15:19:20|15378.33|15258.33|15377|15257|15378.33|15258.33|15375.66|15255.66|10
1650467970000|2022-04-20 15:19:30|15373.48|15253.48|15362.9|15242.9|15373.48|15253.48|15362.9|15242.9|10
1650467980000|2022-04-20 15:19:40|15361.68|15241.68|15350.18|15230.18|15361.68|15241.68|15349.07|15229.07|9
1650467990000|2022-04-20 15:19:50|15348.39|15228.39|15348.56|15228.56|15351.73|15231.73|15348.39|15228.39|10
1650468000000|2022-04-20 15:20:00|15348.43|15228.43|15344.62|15224.62|15348.43|15228.43|15344.06|15224.06|10
1650468010000|2022-04-20 15:20:10|15344.74|15224.74|15347.07|15227.07|15347.72|15227.72|15343.93|15223.93|10
1650468020000|2022-04-20 15:20:20|15346.79|15226.79|15352.94|15232.94|15352.94|15232.94|15346.79|15226.79|10
1650468030000|2022-04-20 15:20:30|15353.5|15233.5|15352.62|15232.62|15353.5|15233.5|15351.52|15231.52|10
1650468040000|2022-04-20 15:20:40|15352.63|15232.63|15355.21|15235.21|15355.83|15235.83|15352.63|15232.63|10
1650468050000|2022-04-20 15:20:50|15355.2|15235.2|15353.83|15233.83|15355.2|15235.2|15353.83|15233.83|10
1650468060000|2022-04-20 15:21:00|15353.97|15233.97|15349.6|15229.6|15353.97|15233.97|15349.6|15229.6|9
1650468070000|2022-04-20 15:21:10|15350.33|15230.33|15349.21|15229.21|15350.89|15230.89|15348.21|15228.21|10
1650468080000|2022-04-20 15:21:20|15349.38|15229.38|15351.29|15231.29|15351.29|15231.29|15349.34|15229.34|10
1650468090000|2022-04-20 15:21:30|15350.71|15230.71|15351.09|15231.09|15351.09|15231.09|15349.84|15229.84|10
1650468100000|2022-04-20 15:21:40|15350.74|15230.74|15353.61|15233.61|15353.61|15233.61|15350.74|15230.74|10
1650468110000|2022-04-20 15:21:50|15352.59|15232.59|15353.82|15233.82|15354.53|15234.53|15352.59|15232.59|10
1650468120000|2022-04-20 15:22:00|15354.59|15234.59|15354.08|15234.08|15355.25|15235.25|15353.74|15233.74|10
1650468130000|2022-04-20 15:22:10|15353.3|15233.3|15352.67|15232.67|15353.64|15233.64|15352.34|15232.34|10
1650468140000|2022-04-20 15:22:20|15352.25|15232.25|15348.79|15228.79|15352.25|15232.25|15348.79|15228.79|10
1650468150000|2022-04-20 15:22:30|15349.03|15229.03|15344.01|15224.01|15349.03|15229.03|15343.81|15223.81|10
1650468160000|2022-04-20 15:22:40|15344.27|15224.27|15338.68|15218.68|15344.27|15224.27|15338.68|15218.68|10
1650468170000|2022-04-20 15:22:50|15337.78|15217.78|15335.21|15215.21|15337.78|15217.78|15334.25|15214.25|9
1650468180000|2022-04-20 15:23:00|15335.32|15215.32|15335.84|15215.84|15335.84|15215.84|15334.04|15214.04|10
1650468190000|2022-04-20 15:23:10|15335.3|15215.3|15335.35|15215.35|15335.77|15215.77|15335.3|15215.3|10
1650468200000|2022-04-20 15:23:20|15335.55|15215.55|15335.96|15215.96|15336.18|15216.18|15335.55|15215.55|9
1650468210000|2022-04-20 15:23:30|15336.78|15216.78|15338.77|15218.77|15338.77|15218.77|15336.78|15216.78|10
1650468220000|2022-04-20 15:23:40|15339.19|15219.19|15340.95|15220.95|15341.11|15221.11|15339.19|15219.19|10
1650468230000|2022-04-20 15:23:50|15341.16|15221.16|15343.01|15223.01|15343.36|15223.36|15341.16|15221.16|10
1650468240000|2022-04-20 15:24:00|15342.19|15222.19|15341.21|15221.21|15342.19|15222.19|15340.87|15220.87|10
1650468250000|2022-04-20 15:24:10|15340.97|15220.97|15340.1|15220.1|15341.49|15221.49|15340.08|15220.08|10
1650468260000|2022-04-20 15:24:20|15340.4|15220.4|15339.31|15219.31|15340.41|15220.41|15339.31|15219.31|10
1650468270000|2022-04-20 15:24:30|15339.23|15219.23|15341.93|15221.93|15341.94|15221.94|15339.19|15219.19|10
1650468280000|2022-04-20 15:24:40|15341.94|15221.94|15342.15|15222.15|15342.17|15222.17|15340.65|15220.65|9
1650468290000|2022-04-20 15:24:50|15343.62|15223.62|15345.57|15225.57|15345.57|15225.57|15343.62|15223.62|10
1650468300000|2022-04-20 15:25:00|15346.22|15226.22|15345.22|15225.22|15346.4|15226.4|15345.06|15225.06|10
1650468310000|2022-04-20 15:25:10|15344.88|15224.88|15345.39|15225.39|15345.5|15225.5|15344.84|15224.84|10
1650468320000|2022-04-20 15:25:20|15345.47|15225.47|15347.95|15227.95|15348.76|15228.76|15345.47|15225.47|10
1650468330000|2022-04-20 15:25:30|15348.03|15228.03|15350.81|15230.81|15350.81|15230.81|15347.96|15227.96|9
1650468340000|2022-04-20 15:25:40|15351.61|15231.61|15354.43|15234.43|15354.71|15234.71|15351.61|15231.61|10
1650468350000|2022-04-20 15:25:50|15355.1|15235.1|15356.77|15236.77|15356.95|15236.95|15355|15235|10
1650468360000|2022-04-20 15:26:00|15357.21|15237.21|15356.89|15236.89|15357.63|15237.63|15356.89|15236.89|10
1650468370000|2022-04-20 15:26:10|15356.74|15236.74|15355.25|15235.25|15356.84|15236.84|15355.25|15235.25|10
1650468380000|2022-04-20 15:26:20|15355.29|15235.29|15359.36|15239.36|15359.52|15239.52|15355.29|15235.29|10
1650468390000|2022-04-20 15:26:30|15360.14|15240.14|15361.57|15241.57|15361.57|15241.57|15359.76|15239.76|10
1650468400000|2022-04-20 15:26:40|15361.31|15241.31|15364.32|15244.32|15364.32|15244.32|15361.31|15241.31|10
1650468410000|2022-04-20 15:26:50|15364.42|15244.42|15364.59|15244.59|15364.97|15244.97|15363.72|15243.72|10
1650468420000|2022-04-20 15:27:00|15363.98|15243.98|15360.81|15240.81|15363.98|15243.98|15360.81|15240.81|10
1650468430000|2022-04-20 15:27:10|15360.92|15240.92|15361.07|15241.07|15361.4|15241.4|15360.75|15240.75|10
1650468440000|2022-04-20 15:27:20|15360.65|15240.65|15361.34|15241.34|15361.34|15241.34|15359.37|15239.37|10
1650468450000|2022-04-20 15:27:30|15361.28|15241.28|15360.25|15240.25|15361.62|15241.62|15360.25|15240.25|10
1650468460000|2022-04-20 15:27:40|15360.23|15240.23|15360.96|15240.96|15361.66|15241.66|15360.23|15240.23|10
1650468470000|2022-04-20 15:27:50|15361.16|15241.16|15363.24|15243.24|15363.24|15243.24|15361.16|15241.16|10
1650468480000|2022-04-20 15:28:00|15363.32|15243.32|15360.08|15240.08|15363.32|15243.32|15359|15239|10
1650468490000|2022-04-20 15:28:10|15360.3|15240.3|15361.46|15241.46|15361.81|15241.81|15360.3|15240.3|10
1650468500000|2022-04-20 15:28:20|15361.66|15241.66|15360.65|15240.65|15361.66|15241.66|15360.56|15240.56|10
1650468510000|2022-04-20 15:28:30|15360.15|15240.15|15362.47|15242.47|15362.47|15242.47|15360.06|15240.06|10
1650468520000|2022-04-20 15:28:40|15362.88|15242.88|15366.21|15246.21|15366.21|15246.21|15362.88|15242.88|10
1650468530000|2022-04-20 15:28:50|15366.7|15246.7|15368.81|15248.81|15368.81|15248.81|15366.7|15246.7|10
1650468540000|2022-04-20 15:29:00|15368.85|15248.85|15372.74|15252.74|15372.76|15252.76|15368.85|15248.85|10
1650468550000|2022-04-20 15:29:10|15372.91|15252.91|15373.74|15253.74|15374.04|15254.04|15372.91|15252.91|8
1650468560000|2022-04-20 15:29:20|15373.61|15253.61|15375.78|15255.78|15375.78|15255.78|15373.4|15253.4|10
1650468570000|2022-04-20 15:29:30|15375.82|15255.82|15379.87|15259.87|15379.87|15259.87|15375.82|15255.82|10
1650468580000|2022-04-20 15:29:40|15379.18|15259.18|15380.23|15260.23|15380.31|15260.31|15378.76|15258.76|9
1650468590000|2022-04-20 15:29:50|15380.54|15260.54|15380.76|15260.76|15381.29|15261.29|15380.54|15260.54|10
1650468600000|2022-04-20 15:30:00|15380.91|15260.91|15379.06|15259.06|15380.91|15260.91|15378.43|15258.43|10
1650468610000|2022-04-20 15:30:10|15378.95|15258.95|15374.97|15254.97|15379.46|15259.46|15374.97|15254.97|10
1650468620000|2022-04-20 15:30:20|15376.74|15256.74|15378.31|15258.31|15378.31|15258.31|15375.44|15255.44|10
1650468630000|2022-04-20 15:30:30|15378.33|15258.33|15379.9|15259.9|15379.9|15259.9|15378.01|15258.01|10
1650468640000|2022-04-20 15:30:40|15380.08|15260.08|15385.67|15265.67|15385.67|15265.67|15380.04|15260.04|10
1650468650000|2022-04-20 15:30:50|15386.68|15266.68|15392.1|15272.1|15392.1|15272.1|15386.68|15266.68|10
1650468660000|2022-04-20 15:31:00|15392.12|15272.12|15394.57|15274.57|15395.01|15275.01|15392.12|15272.12|10
1650468670000|2022-04-20 15:31:10|15394.67|15274.67|15395.8|15275.8|15395.8|15275.8|15394.67|15274.67|10
1650468680000|2022-04-20 15:31:20|15396.11|15276.11|15398.52|15278.52|15398.93|15278.93|15396.11|15276.11|10
1650468690000|2022-04-20 15:31:30|15398.94|15278.94|15397.66|15277.66|15398.94|15278.94|15397.63|15277.63|10
1650468700000|2022-04-20 15:31:40|15398.06|15278.06|15398.83|15278.83|15398.83|15278.83|15397.97|15277.97|10
1650468710000|2022-04-20 15:31:50|15399.29|15279.29|15399.91|15279.91|15400.01|15280.01|15398.94|15278.94|10
1650468720000|2022-04-20 15:32:00|15399.4|15279.4|15400.45|15280.45|15402.42|15282.42|15399.4|15279.4|10
1650468730000|2022-04-20 15:32:10|15400.17|15280.17|15399.1|15279.1|15401.32|15281.32|15399.1|15279.1|10
1650468740000|2022-04-20 15:32:20|15398.92|15278.92|15396.92|15276.92|15399.35|15279.35|15396.48|15276.48|10
1650468750000|2022-04-20 15:32:30|15397.49|15277.49|15395.24|15275.24|15397.49|15277.49|15395.24|15275.24|10
1650468760000|2022-04-20 15:32:40|15395.32|15275.32|15390.81|15270.81|15395.43|15275.43|15390.81|15270.81|10
1650468770000|2022-04-20 15:32:50|15390.95|15270.95|15393.5|15273.5|15393.51|15273.51|15390.95|15270.95|10
1650468780000|2022-04-20 15:33:00|15394.21|15274.21|15395.72|15275.72|15395.9|15275.9|15394.11|15274.11|10
1650468790000|2022-04-20 15:33:10|15396.07|15276.07|15395.4|15275.4|15396.07|15276.07|15395.22|15275.22|10
1650468800000|2022-04-20 15:33:20|15395.37|15275.37|15395.79|15275.79|15395.79|15275.79|15394.79|15274.79|10
1650468810000|2022-04-20 15:33:30|15395.83|15275.83|15394.68|15274.68|15396.05|15276.05|15394.68|15274.68|10
1650468820000|2022-04-20 15:33:40|15394.52|15274.52|15393.36|15273.36|15394.52|15274.52|15393.24|15273.24|10
1650468830000|2022-04-20 15:33:50|15393.49|15273.49|15394.29|15274.29|15394.29|15274.29|15392.78|15272.78|10
1650468840000|2022-04-20 15:34:00|15394.33|15274.33|15395.33|15275.33|15395.33|15275.33|15394.2|15274.2|10
1650468850000|2022-04-20 15:34:10|15395.25|15275.25|15396.53|15276.53|15396.53|15276.53|15395.25|15275.25|9
1650468860000|2022-04-20 15:34:20|15396.67|15276.67|15398.18|15278.18|15398.18|15278.18|15396.67|15276.67|9
1650468870000|2022-04-20 15:34:30|15398.2|15278.2|15398.12|15278.12|15398.37|15278.37|15397.71|15277.71|10
1650468880000|2022-04-20 15:34:40|15398.43|15278.43|15399.69|15279.69|15399.69|15279.69|15398.43|15278.43|10
1650468890000|2022-04-20 15:34:50|15399.67|15279.67|15396.49|15276.49|15399.67|15279.67|15396.49|15276.49|10
1650468900000|2022-04-20 15:35:00|15396.24|15276.24|15392.41|15272.41|15396.24|15276.24|15392.41|15272.41|10
1650468910000|2022-04-20 15:35:10|15392.66|15272.66|15387.78|15267.78|15392.66|15272.66|15387.72|15267.72|10
1650468920000|2022-04-20 15:35:20|15387.66|15267.66|15385.74|15265.74|15387.66|15267.66|15384.98|15264.98|10
1650468930000|2022-04-20 15:35:30|15385.03|15265.03|15385.8|15265.8|15386.46|15266.46|15384.99|15264.99|10
1650468940000|2022-04-20 15:35:40|15385.88|15265.88|15387.85|15267.85|15387.85|15267.85|15385.3|15265.3|10
1650468950000|2022-04-20 15:35:50|15388.02|15268.02|15389.22|15269.22|15389.52|15269.52|15387.89|15267.89|9
1650468960000|2022-04-20 15:36:00|15391.17|15271.17|15393.32|15273.32|15393.32|15273.32|15390.33|15270.33|10
1650468970000|2022-04-20 15:36:10|15393.54|15273.54|15394.55|15274.55|15394.65|15274.65|15392.68|15272.68|10
1650468980000|2022-04-20 15:36:20|15395.45|15275.45|15396.25|15276.25|15396.3|15276.3|15395.2|15275.2|10
1650468990000|2022-04-20 15:36:30|15396.33|15276.33|15399.01|15279.01|15399.01|15279.01|15396.14|15276.14|10
1650469000000|2022-04-20 15:36:40|15399.17|15279.17|15403.69|15283.69|15403.69|15283.69|15399.17|15279.17|10
1650469010000|2022-04-20 15:36:50|15402.96|15282.96|15406.78|15286.78|15406.78|15286.78|15402.92|15282.92|10
1650469020000|2022-04-20 15:37:00|15407.19|15287.19|15407.88|15287.88|15408.08|15288.08|15407.18|15287.18|10
1650469030000|2022-04-20 15:37:10|15407.83|15287.83|15408.01|15288.01|15408.02|15288.02|15407.27|15287.27|9
1650469040000|2022-04-20 15:37:20|15408.46|15288.46|15406.75|15286.75|15408.46|15288.46|15406.54|15286.54|10
1650469050000|2022-04-20 15:37:30|15406.64|15286.64|15405.51|15285.51|15406.67|15286.67|15404.15|15284.15|10
1650469060000|2022-04-20 15:37:40|15405.84|15285.84|15407.19|15287.19|15407.3|15287.3|15404.73|15284.73|9
1650469070000|2022-04-20 15:37:50|15407.2|15287.2|15404.11|15284.11|15407.2|15287.2|15404.04|15284.04|10
1650469080000|2022-04-20 15:38:00|15404.07|15284.07|15403.6|15283.6|15404.3|15284.3|15402.84|15282.84|10
1650469090000|2022-04-20 15:38:10|15403.61|15283.61|15403.35|15283.35|15403.8|15283.8|15403.17|15283.17|10
1650469100000|2022-04-20 15:38:20|15403.13|15283.13|15404.75|15284.75|15404.87|15284.87|15403.13|15283.13|9
1650469110000|2022-04-20 15:38:30|15404.68|15284.68|15404.57|15284.57|15406.1|15286.1|15404.57|15284.57|10
1650469120000|2022-04-20 15:38:40|15404.51|15284.51|15403.29|15283.29|15404.6|15284.6|15402.91|15282.91|10
1650469130000|2022-04-20 15:38:50|15403.2|15283.2|15405.67|15285.67|15406.57|15286.57|15403.2|15283.2|10
1650469140000|2022-04-20 15:39:00|15405.8|15285.8|15404|15284|15405.8|15285.8|15403.84|15283.84|10
1650469150000|2022-04-20 15:39:10|15403.78|15283.78|15404.25|15284.25|15404.37|15284.37|15403.78|15283.78|10
1650469160000|2022-04-20 15:39:20|15403.84|15283.84|15402.29|15282.29|15404.29|15284.29|15401.76|15281.76|10
1650469170000|2022-04-20 15:39:30|15401.77|15281.77|15401.63|15281.63|15402.3|15282.3|15401.63|15281.63|10
1650469180000|2022-04-20 15:39:40|15401.27|15281.27|15400.19|15280.19|15401.58|15281.58|15400.12|15280.12|10
1650469190000|2022-04-20 15:39:50|15400.33|15280.33|15399.56|15279.56|15400.33|15280.33|15399.55|15279.55|10
1650469200000|2022-04-20 15:40:00|15399.44|15279.44|15397.55|15277.55|15399.44|15279.44|15397.55|15277.55|9
1650469210000|2022-04-20 15:40:10|15397.83|15277.83|15400.25|15280.25|15400.25|15280.25|15397.83|15277.83|10
1650469220000|2022-04-20 15:40:20|15399.8|15279.8|15400.25|15280.25|15401.13|15281.13|15399.8|15279.8|10
1650469230000|2022-04-20 15:40:30|15400.29|15280.29|15402.17|15282.17|15402.42|15282.42|15400.02|15280.02|10
1650469240000|2022-04-20 15:40:40|15402.34|15282.34|15404.04|15284.04|15404.04|15284.04|15402.18|15282.18|10
1650469250000|2022-04-20 15:40:50|15404.11|15284.11|15402.92|15282.92|15404.35|15284.35|15402.92|15282.92|10
1650469260000|2022-04-20 15:41:00|15403.04|15283.04|15402.45|15282.45|15403.63|15283.63|15402.45|15282.45|9
1650469270000|2022-04-20 15:41:10|15402.79|15282.79|15404.21|15284.21|15404.21|15284.21|15402.79|15282.79|10
1650469280000|2022-04-20 15:41:20|15404.39|15284.39|15404.08|15284.08|15404.42|15284.42|15403.62|15283.62|10
1650469290000|2022-04-20 15:41:30|15404.38|15284.38|15402.58|15282.58|15404.38|15284.38|15401.87|15281.87|10
1650469300000|2022-04-20 15:41:40|15402.48|15282.48|15399.34|15279.34|15402.48|15282.48|15398.17|15278.17|10
1650469310000|2022-04-20 15:41:50|15399.2|15279.2|15397.35|15277.35|15399.55|15279.55|15397.35|15277.35|9
1650469320000|2022-04-20 15:42:00|15396.35|15276.35|15396.24|15276.24|15397.33|15277.33|15396.24|15276.24|10
1650469330000|2022-04-20 15:42:10|15396.62|15276.62|15396.81|15276.81|15397.49|15277.49|15396.45|15276.45|10
1650469340000|2022-04-20 15:42:20|15397.31|15277.31|15397.75|15277.75|15397.75|15277.75|15396.75|15276.75|10
1650469350000|2022-04-20 15:42:30|15397.03|15277.03|15399.02|15279.02|15399.25|15279.25|15397.03|15277.03|10
1650469360000|2022-04-20 15:42:40|15399.31|15279.31|15401.34|15281.34|15401.34|15281.34|15399.31|15279.31|10
1650469370000|2022-04-20 15:42:50|15401.42|15281.42|15400.97|15280.97|15401.42|15281.42|15400.65|15280.65|10
1650469380000|2022-04-20 15:43:00|15400.77|15280.77|15399.19|15279.19|15401.44|15281.44|15399.19|15279.19|10
1650469390000|2022-04-20 15:43:10|15399.01|15279.01|15398.42|15278.42|15399.04|15279.04|15398.42|15278.42|10
1650469400000|2022-04-20 15:43:20|15398.48|15278.48|15396.84|15276.84|15399.1|15279.1|15396.84|15276.84|10
1650469410000|2022-04-20 15:43:30|15396.9|15276.9|15396.71|15276.71|15397.33|15277.33|15396.47|15276.47|10
1650469420000|2022-04-20 15:43:40|15397.14|15277.14|15397.16|15277.16|15397.23|15277.23|15396.49|15276.49|10
1650469430000|2022-04-20 15:43:50|15397.44|15277.44|15398.63|15278.63|15398.63|15278.63|15397.34|15277.34|10
1650469440000|2022-04-20 15:44:00|15398.11|15278.11|15398.98|15278.98|15399.03|15279.03|15398.11|15278.11|10
1650469450000|2022-04-20 15:44:10|15398.87|15278.87|15401.45|15281.45|15401.45|15281.45|15398.87|15278.87|10
1650469460000|2022-04-20 15:44:20|15401.54|15281.54|15402.14|15282.14|15402.49|15282.49|15401.53|15281.53|9
1650469470000|2022-04-20 15:44:30|15401.46|15281.46|15406.74|15286.74|15406.74|15286.74|15401.46|15281.46|10
1650469480000|2022-04-20 15:44:40|15406.57|15286.57|15409.6|15289.6|15409.6|15289.6|15406.57|15286.57|10
1650469490000|2022-04-20 15:44:50|15409.62|15289.62|15409.9|15289.9|15410.19|15290.19|15409.35|15289.35|10
1650469500000|2022-04-20 15:45:00|15410.64|15290.64|15415.47|15295.47|15415.54|15295.54|15410.64|15290.64|10
1650469510000|2022-04-20 15:45:10|15415.59|15295.59|15416.4|15296.4|15416.52|15296.52|15415.5|15295.5|10
1650469520000|2022-04-20 15:45:20|15416.56|15296.56|15418.63|15298.63|15418.92|15298.92|15416.41|15296.41|10
1650469530000|2022-04-20 15:45:30|15418.93|15298.93|15421.28|15301.28|15422.26|15302.26|15418.49|15298.49|10
1650469540000|2022-04-20 15:45:40|15422.08|15302.08|15424.65|15304.65|15424.65|15304.65|15422.08|15302.08|10
1650469550000|2022-04-20 15:45:50|15423.64|15303.64|15426.26|15306.26|15426.26|15306.26|15423.64|15303.64|10
1650469560000|2022-04-20 15:46:00|15426.01|15306.01|15425.44|15305.44|15426.72|15306.72|15425.44|15305.44|10
1650469570000|2022-04-20 15:46:10|15426.28|15306.28|15425.06|15305.06|15426.51|15306.51|15425.06|15305.06|10
1650469580000|2022-04-20 15:46:20|15425.81|15305.81|15423.38|15303.38|15425.82|15305.82|15423.38|15303.38|10
1650469590000|2022-04-20 15:46:30|15423.23|15303.23|15423.77|15303.77|15424.18|15304.18|15422.91|15302.91|10
1650469600000|2022-04-20 15:46:40|15423.46|15303.46|15423.52|15303.52|15423.94|15303.94|15423.46|15303.46|10
1650469610000|2022-04-20 15:46:50|15423.74|15303.74|15425.24|15305.24|15425.66|15305.66|15423.71|15303.71|10
1650469620000|2022-04-20 15:47:00|15425.51|15305.51|15426.2|15306.2|15426.2|15306.2|15425.37|15305.37|9
1650469630000|2022-04-20 15:47:10|15426.44|15306.44|15426.34|15306.34|15426.87|15306.87|15425.95|15305.95|10
1650469640000|2022-04-20 15:47:20|15426.47|15306.47|15428.21|15308.21|15428.21|15308.21|15426.47|15306.47|10
1650469650000|2022-04-20 15:47:30|15428.25|15308.25|15428.93|15308.93|15428.99|15308.99|15427.78|15307.78|10
1650469660000|2022-04-20 15:47:40|15429.09|15309.09|15429.13|15309.13|15429.15|15309.15|15428.92|15308.92|10
1650469670000|2022-04-20 15:47:50|15429.25|15309.25|15428.99|15308.99|15429.31|15309.31|15428.75|15308.75|10
1650469680000|2022-04-20 15:48:00|15428.69|15308.69|15428|15308|15428.69|15308.69|15427.89|15307.89|9
1650469690000|2022-04-20 15:48:10|15428.21|15308.21|15428.15|15308.15|15428.28|15308.28|15428.03|15308.03|10
1650469700000|2022-04-20 15:48:20|15428.09|15308.09|15428.42|15308.42|15428.68|15308.68|15427.99|15307.99|10
1650469710000|2022-04-20 15:48:30|15428.47|15308.47|15428.22|15308.22|15429.09|15309.09|15428.22|15308.22|10
1650469720000|2022-04-20 15:48:40|15428.65|15308.65|15427.44|15307.44|15428.8|15308.8|15427.44|15307.44|10
1650469730000|2022-04-20 15:48:50|15426.98|15306.98|15424.47|15304.47|15426.98|15306.98|15424.47|15304.47|10
1650469740000|2022-04-20 15:49:00|15424.51|15304.51|15425.12|15305.12|15425.44|15305.44|15424.38|15304.38|10
1650469750000|2022-04-20 15:49:10|15424.68|15304.68|15421.55|15301.55|15424.82|15304.82|15421.55|15301.55|10
1650469760000|2022-04-20 15:49:20|15421.85|15301.85|15419.08|15299.08|15421.85|15301.85|15418.86|15298.86|10
1650469770000|2022-04-20 15:49:30|15418.06|15298.06|15416.73|15296.73|15418.06|15298.06|15416.73|15296.73|10
1650469780000|2022-04-20 15:49:40|15416.46|15296.46|15415.75|15295.75|15416.98|15296.98|15415.75|15295.75|10
1650469790000|2022-04-20 15:49:50|15415.96|15295.96|15415.2|15295.2|15416.29|15296.29|15415.2|15295.2|10
1650469800000|2022-04-20 15:50:00|15415.11|15295.11|15414.84|15294.84|15415.11|15295.11|15414.66|15294.66|10
1650469810000|2022-04-20 15:50:10|15414.83|15294.83|15413.24|15293.24|15414.83|15294.83|15413.24|15293.24|9
1650469820000|2022-04-20 15:50:20|15413.16|15293.16|15412.78|15292.78|15413.16|15293.16|15412.75|15292.75|10
1650469830000|2022-04-20 15:50:30|15412.91|15292.91|15410.97|15290.97|15412.91|15292.91|15410.97|15290.97|10
1650469840000|2022-04-20 15:50:40|15410.78|15290.78|15408.64|15288.64|15410.78|15290.78|15408.64|15288.64|10
1650469850000|2022-04-20 15:50:50|15408.45|15288.45|15405.16|15285.16|15409.35|15289.35|15404.21|15284.21|10
1650469860000|2022-04-20 15:51:00|15405.53|15285.53|15402.91|15282.91|15405.53|15285.53|15402.91|15282.91|10
1650469870000|2022-04-20 15:51:10|15402.98|15282.98|15403.03|15283.03|15403.73|15283.73|15402.39|15282.39|10
1650469880000|2022-04-20 15:51:20|15403.25|15283.25|15402.68|15282.68|15403.43|15283.43|15402.68|15282.68|10
1650469890000|2022-04-20 15:51:30|15402.88|15282.88|15404.12|15284.12|15404.12|15284.12|15402.8|15282.8|9
1650469900000|2022-04-20 15:51:40|15404.19|15284.19|15406.33|15286.33|15406.33|15286.33|15404.19|15284.19|10
1650469910000|2022-04-20 15:51:50|15406.12|15286.12|15409.84|15289.84|15409.84|15289.84|15406.12|15286.12|10
1650469920000|2022-04-20 15:52:00|15409.81|15289.81|15410.7|15290.7|15410.75|15290.75|15409.8|15289.8|10
1650469930000|2022-04-20 15:52:10|15410.22|15290.22|15407.92|15287.92|15410.3|15290.3|15407.21|15287.21|10
1650469940000|2022-04-20 15:52:20|15407.61|15287.61|15403.09|15283.09|15407.61|15287.61|15403.09|15283.09|10
1650469950000|2022-04-20 15:52:30|15402.84|15282.84|15402|15282|15402.86|15282.86|15402|15282|10
1650469960000|2022-04-20 15:52:40|15401.81|15281.81|15398.67|15278.67|15401.81|15281.81|15398.2|15278.2|10
1650469970000|2022-04-20 15:52:50|15398.06|15278.06|15396.07|15276.07|15398.06|15278.06|15395.96|15275.96|10
1650469980000|2022-04-20 15:53:00|15395.62|15275.62|15392.84|15272.84|15396.44|15276.44|15392.62|15272.62|10
1650469990000|2022-04-20 15:53:10|15392.28|15272.28|15392.08|15272.08|15392.28|15272.28|15389.43|15269.43|10
1650470000000|2022-04-20 15:53:20|15391.09|15271.09|15390.69|15270.69|15391.42|15271.42|15389.75|15269.75|10
1650470010000|2022-04-20 15:53:30|15390.48|15270.48|15389.31|15269.31|15390.75|15270.75|15389.31|15269.31|10
1650470020000|2022-04-20 15:53:40|15389.28|15269.28|15388.54|15268.54|15389.4|15269.4|15388.54|15268.54|10
1650470030000|2022-04-20 15:53:50|15389.36|15269.36|15389.33|15269.33|15389.63|15269.63|15388.9|15268.9|9
1650470040000|2022-04-20 15:54:00|15389.89|15269.89|15390.28|15270.28|15390.9|15270.9|15389.62|15269.62|10
1650470050000|2022-04-20 15:54:10|15390.55|15270.55|15392.66|15272.66|15392.66|15272.66|15390.55|15270.55|10
1650470060000|2022-04-20 15:54:20|15392.45|15272.45|15396.03|15276.03|15396.03|15276.03|15392.39|15272.39|10
1650470070000|2022-04-20 15:54:30|15396.28|15276.28|15398.04|15278.04|15398.04|15278.04|15396.28|15276.28|10
1650470080000|2022-04-20 15:54:40|15398.02|15278.02|15398.03|15278.03|15398.12|15278.12|15397.27|15277.27|10
1650470090000|2022-04-20 15:54:50|15398.21|15278.21|15398.32|15278.32|15398.7|15278.7|15397.78|15277.78|10
1650470100000|2022-04-20 15:55:00|15398.35|15278.35|15396.85|15276.85|15398.49|15278.49|15396.85|15276.85|10
1650470110000|2022-04-20 15:55:10|15396.65|15276.65|15396.93|15276.93|15396.96|15276.96|15395.89|15275.89|10
1650470120000|2022-04-20 15:55:20|15396.59|15276.59|15396.39|15276.39|15396.67|15276.67|15396.24|15276.24|10
1650470130000|2022-04-20 15:55:30|15396.79|15276.79|15397.83|15277.83|15398.08|15278.08|15396.79|15276.79|10
1650470140000|2022-04-20 15:55:40|15397.85|15277.85|15399.16|15279.16|15399.16|15279.16|15397.61|15277.61|9
1650470150000|2022-04-20 15:55:50|15399.03|15279.03|15399.05|15279.05|15399.25|15279.25|15398.8|15278.8|10
1650470160000|2022-04-20 15:56:00|15399.06|15279.06|15399.06|15279.06|15399.14|15279.14|15398.92|15278.92|10
1650470170000|2022-04-20 15:56:10|15399.02|15279.02|15399.53|15279.53|15399.53|15279.53|15398.88|15278.88|8
1650470180000|2022-04-20 15:56:20|15399.77|15279.77|15401.65|15281.65|15401.66|15281.66|15399.77|15279.77|9
1650470190000|2022-04-20 15:56:30|15401.62|15281.62|15401.82|15281.82|15401.95|15281.95|15401.42|15281.42|8
1650470200000|2022-04-20 15:56:40|15401.49|15281.49|15402.13|15282.13|15402.91|15282.91|15401.49|15281.49|9
1650470210000|2022-04-20 15:56:50|15402.42|15282.42|15406.37|15286.37|15406.37|15286.37|15402.42|15282.42|10
1650470220000|2022-04-20 15:57:00|15407.27|15287.27|15409.25|15289.25|15409.65|15289.65|15407.03|15287.03|10
1650470230000|2022-04-20 15:57:10|15409.29|15289.29|15409.15|15289.15|15410.29|15290.29|15408.74|15288.74|10
1650470240000|2022-04-20 15:57:20|15409.04|15289.04|15410.44|15290.44|15410.44|15290.44|15409.04|15289.04|10
1650470250000|2022-04-20 15:57:30|15410.18|15290.18|15411.68|15291.68|15411.68|15291.68|15410.18|15290.18|10
1650470260000|2022-04-20 15:57:40|15411.46|15291.46|15411.92|15291.92|15412.73|15292.73|15411.26|15291.26|10
1650470270000|2022-04-20 15:57:50|15411.71|15291.71|15411.55|15291.55|15411.92|15291.92|15411.31|15291.31|10
1650470280000|2022-04-20 15:58:00|15411.94|15291.94|15411.91|15291.91|15412.23|15292.23|15411.66|15291.66|10
1650470290000|2022-04-20 15:58:10|15412.03|15292.03|15409.38|15289.38|15412.4|15292.4|15409.38|15289.38|9
1650470300000|2022-04-20 15:58:20|15409.24|15289.24|15408.65|15288.65|15409.39|15289.39|15408.58|15288.58|9
1650470310000|2022-04-20 15:58:30|15408.25|15288.25|15408.38|15288.38|15408.38|15288.38|15407.04|15287.04|9
1650470320000|2022-04-20 15:58:40|15408.56|15288.56|15407.92|15287.92|15408.64|15288.64|15407.58|15287.58|10
1650470330000|2022-04-20 15:58:50|15408.07|15288.07|15408.76|15288.76|15409.19|15289.19|15408.07|15288.07|10
1650470340000|2022-04-20 15:59:00|15409.05|15289.05|15409.48|15289.48|15409.48|15289.48|15407.98|15287.98|10
1650470350000|2022-04-20 15:59:10|15409.13|15289.13|15408.33|15288.33|15409.24|15289.24|15408.31|15288.31|10
1650470360000|2022-04-20 15:59:20|15407.92|15287.92|15405.45|15285.45|15407.92|15287.92|15405.43|15285.43|9
1650470370000|2022-04-20 15:59:30|15405.84|15285.84|15405.81|15285.81|15406.39|15286.39|15405.76|15285.76|10
1650470380000|2022-04-20 15:59:40|15406.06|15286.06|15406.87|15286.87|15407.43|15287.43|15405.91|15285.91|10
1650470390000|2022-04-20 15:59:50|15407.5|15287.5|15409.32|15289.32|15409.32|15289.32|15407.5|15287.5|10
1650470400000|2022-04-20 16:00:00|15408.96|15288.96|15408.7|15288.7|15409.33|15289.33|15408.65|15288.65|10
1650470410000|2022-04-20 16:00:10|15409.08|15289.08|15409.67|15289.67|15409.67|15289.67|15408.82|15288.82|10
1650470420000|2022-04-20 16:00:20|15408.72|15288.72|15405.1|15285.1|15408.77|15288.77|15405.1|15285.1|10
1650470430000|2022-04-20 16:00:30|15404.69|15284.69|15401.73|15281.73|15404.69|15284.69|15401.73|15281.73|10
1650470440000|2022-04-20 16:00:40|15401.64|15281.64|15400.98|15280.98|15401.64|15281.64|15400.85|15280.85|10
1650470450000|2022-04-20 16:00:50|15400.89|15280.89|15400.65|15280.65|15401.27|15281.27|15400.51|15280.51|9
1650470460000|2022-04-20 16:01:00|15400.44|15280.44|15399.57|15279.57|15400.93|15280.93|15399.47|15279.47|10
1650470470000|2022-04-20 16:01:10|15399.35|15279.35|15398.8|15278.8|15399.63|15279.63|15398.73|15278.73|10
1650470480000|2022-04-20 16:01:20|15399.37|15279.37|15399.52|15279.52|15399.61|15279.61|15398.69|15278.69|9
1650470490000|2022-04-20 16:01:30|15399.5|15279.5|15399.61|15279.61|15399.61|15279.61|15399.32|15279.32|9
1650470500000|2022-04-20 16:01:40|15399.75|15279.75|15400.64|15280.64|15401.24|15281.24|15399.49|15279.49|10
1650470510000|2022-04-20 16:01:50|15401.32|15281.32|15401|15281|15402.08|15282.08|15400.56|15280.56|10
1650470520000|2022-04-20 16:02:00|15401.82|15281.82|15400.67|15280.67|15401.82|15281.82|15400.67|15280.67|10
1650470530000|2022-04-20 16:02:10|15401.01|15281.01|15398.79|15278.79|15401.01|15281.01|15398.37|15278.37|10
1650470540000|2022-04-20 16:02:20|15398.57|15278.57|15395.68|15275.68|15398.57|15278.57|15395.68|15275.68|10
1650470550000|2022-04-20 16:02:30|15395.43|15275.43|15393.29|15273.29|15395.53|15275.53|15393.29|15273.29|10
1650470560000|2022-04-20 16:02:40|15392.97|15272.97|15390.63|15270.63|15393.1|15273.1|15390.61|15270.61|10
1650470570000|2022-04-20 16:02:50|15390.25|15270.25|15390.4|15270.4|15390.76|15270.76|15390.25|15270.25|9
1650470580000|2022-04-20 16:03:00|15390.55|15270.55|15388.95|15268.95|15390.55|15270.55|15388.95|15268.95|10
1650470590000|2022-04-20 16:03:10|15389.07|15269.07|15386.84|15266.84|15389.16|15269.16|15386.84|15266.84|10
1650470600000|2022-04-20 16:03:20|15386.71|15266.71|15384.3|15264.3|15386.71|15266.71|15384.3|15264.3|10
1650470610000|2022-04-20 16:03:30|15384.54|15264.54|15385.23|15265.23|15385.23|15265.23|15384.19|15264.19|10
1650470620000|2022-04-20 16:03:40|15385.05|15265.05|15388.35|15268.35|15388.35|15268.35|15385.05|15265.05|10
1650470630000|2022-04-20 16:03:50|15388.66|15268.66|15385.88|15265.88|15388.87|15268.87|15385.88|15265.88|10
1650470640000|2022-04-20 16:04:00|15386.09|15266.09|15383.68|15263.68|15386.09|15266.09|15383.68|15263.68|9
1650470650000|2022-04-20 16:04:10|15384.2|15264.2|15383.07|15263.07|15384.2|15264.2|15383.07|15263.07|10
1650470660000|2022-04-20 16:04:20|15383.22|15263.22|15383.47|15263.47|15383.7|15263.7|15382.73|15262.73|9
1650470670000|2022-04-20 16:04:30|15383.58|15263.58|15385.2|15265.2|15385.2|15265.2|15383.58|15263.58|9
1650470680000|2022-04-20 16:04:40|15385.42|15265.42|15385.76|15265.76|15385.94|15265.94|15385.03|15265.03|10
1650470690000|2022-04-20 16:04:50|15385.79|15265.79|15387.35|15267.35|15387.35|15267.35|15385.72|15265.72|10
1650470700000|2022-04-20 16:05:00|15386.49|15266.49|15388.17|15268.17|15388.31|15268.31|15386.49|15266.49|9
1650470710000|2022-04-20 16:05:10|15388.24|15268.24|15388.51|15268.51|15388.7|15268.7|15388.02|15268.02|10
1650470720000|2022-04-20 16:05:20|15388.19|15268.19|15390.24|15270.24|15390.97|15270.97|15388.19|15268.19|10
1650470730000|2022-04-20 16:05:30|15390.32|15270.32|15393.39|15273.39|15393.86|15273.86|15390.32|15270.32|10
1650470740000|2022-04-20 16:05:40|15393.29|15273.29|15394.7|15274.7|15394.7|15274.7|15393.09|15273.09|8
1650470750000|2022-04-20 16:05:50|15395.03|15275.03|15399.02|15279.02|15399.02|15279.02|15393.88|15273.88|10
1650470760000|2022-04-20 16:06:00|15398.96|15278.96|15402.16|15282.16|15402.16|15282.16|15398.96|15278.96|10
1650470770000|2022-04-20 16:06:10|15402.73|15282.73|15402.84|15282.84|15402.84|15282.84|15402.34|15282.34|10
1650470780000|2022-04-20 16:06:20|15402.77|15282.77|15404.63|15284.63|15404.63|15284.63|15402.77|15282.77|10
1650470790000|2022-04-20 16:06:30|15404.35|15284.35|15411.49|15291.49|15411.49|15291.49|15404.35|15284.35|10
1650470800000|2022-04-20 16:06:40|15411.54|15291.54|15411.72|15291.72|15412.79|15292.79|15411.54|15291.54|10
1650470810000|2022-04-20 16:06:50|15412.35|15292.35|15411.97|15291.97|15412.48|15292.48|15411.89|15291.89|10
1650470820000|2022-04-20 16:07:00|15411.84|15291.84|15412.22|15292.22|15412.22|15292.22|15411.84|15291.84|8
1650470830000|2022-04-20 16:07:10|15412.38|15292.38|15413.05|15293.05|15413.05|15293.05|15412.07|15292.07|9
1650470840000|2022-04-20 16:07:20|15413.1|15293.1|15414.13|15294.13|15415.26|15295.26|15413.04|15293.04|10
1650470850000|2022-04-20 16:07:30|15414.09|15294.09|15414.64|15294.64|15415.09|15295.09|15413.87|15293.87|10
1650470860000|2022-04-20 16:07:40|15414.67|15294.67|15415.88|15295.88|15415.88|15295.88|15414.67|15294.67|10
1650470870000|2022-04-20 16:07:50|15415.21|15295.21|15417.7|15297.7|15417.7|15297.7|15415.21|15295.21|10
1650470880000|2022-04-20 16:08:00|15417.81|15297.81|15418.64|15298.64|15418.99|15298.99|15417.74|15297.74|10
1650470890000|2022-04-20 16:08:10|15418.49|15298.49|15416.06|15296.06|15418.49|15298.49|15415.83|15295.83|10
1650470900000|2022-04-20 16:08:20|15415.75|15295.75|15414.3|15294.3|15415.93|15295.93|15414.3|15294.3|10
1650470910000|2022-04-20 16:08:30|15414.42|15294.42|15415.91|15295.91|15415.91|15295.91|15414.42|15294.42|10
1650470920000|2022-04-20 16:08:40|15416.15|15296.15|15415.81|15295.81|15416.15|15296.15|15415.59|15295.59|10
1650470930000|2022-04-20 16:08:50|15415.79|15295.79|15418.98|15298.98|15419.13|15299.13|15415.79|15295.79|10
1650470940000|2022-04-20 16:09:00|15420.69|15300.69|15422.87|15302.87|15422.87|15302.87|15420.38|15300.38|10
1650470950000|2022-04-20 16:09:10|15422.76|15302.76|15420.1|15300.1|15422.76|15302.76|15420.1|15300.1|10
1650470960000|2022-04-20 16:09:20|15420.27|15300.27|15416.54|15296.54|15420.27|15300.27|15416.54|15296.54|10
1650470970000|2022-04-20 16:09:30|15417.11|15297.11|15414.22|15294.22|15417.11|15297.11|15414.22|15294.22|10
1650470980000|2022-04-20 16:09:40|15414.31|15294.31|15413.69|15293.69|15414.31|15294.31|15413.53|15293.53|10
1650470990000|2022-04-20 16:09:50|15413.49|15293.49|15411.28|15291.28|15413.49|15293.49|15411|15291|10
1650471000000|2022-04-20 16:10:00|15411.15|15291.15|15411.57|15291.57|15411.72|15291.72|15410.88|15290.88|10
1650471010000|2022-04-20 16:10:10|15410.96|15290.96|15412.19|15292.19|15412.51|15292.51|15410.96|15290.96|10
1650471020000|2022-04-20 16:10:20|15411.58|15291.58|15411.47|15291.47|15411.9|15291.9|15410.93|15290.93|10
1650471030000|2022-04-20 16:10:30|15410.69|15290.69|15410.1|15290.1|15411.65|15291.65|15410.1|15290.1|10
1650471040000|2022-04-20 16:10:40|15409.92|15289.92|15409.89|15289.89|15410.17|15290.17|15409.53|15289.53|9
1650471050000|2022-04-20 16:10:50|15409.62|15289.62|15410.13|15290.13|15410.71|15290.71|15409.62|15289.62|10
1650471060000|2022-04-20 16:11:00|15410.18|15290.18|15411.22|15291.22|15411.34|15291.34|15409.81|15289.81|10
1650471070000|2022-04-20 16:11:10|15411.43|15291.43|15410.42|15290.42|15411.85|15291.85|15410.42|15290.42|10
1650471080000|2022-04-20 16:11:20|15411.49|15291.49|15408.56|15288.56|15412.31|15292.31|15408.56|15288.56|10
1650471090000|2022-04-20 16:11:30|15408.46|15288.46|15405.41|15285.41|15408.46|15288.46|15405.41|15285.41|10
1650471100000|2022-04-20 16:11:40|15405.66|15285.66|15405.41|15285.41|15406.04|15286.04|15404.74|15284.74|10
1650471110000|2022-04-20 16:11:50|15405.08|15285.08|15403.74|15283.74|15405.08|15285.08|15403.74|15283.74|10
1650471120000|2022-04-20 16:12:00|15404.49|15284.49|15402.45|15282.45|15404.49|15284.49|15402.45|15282.45|9
1650471130000|2022-04-20 16:12:10|15402.62|15282.62|15400.3|15280.3|15402.62|15282.62|15400.3|15280.3|10
1650471140000|2022-04-20 16:12:20|15400.23|15280.23|15393.09|15273.09|15400.23|15280.23|15393.09|15273.09|10
1650471150000|2022-04-20 16:12:30|15393.1|15273.1|15390.4|15270.4|15393.1|15273.1|15390.4|15270.4|10
1650471160000|2022-04-20 16:12:40|15390.21|15270.21|15387.1|15267.1|15390.22|15270.22|15387.1|15267.1|9
1650471170000|2022-04-20 16:12:50|15386.74|15266.74|15381.96|15261.96|15386.74|15266.74|15381.96|15261.96|10
1650471180000|2022-04-20 16:13:00|15381.47|15261.47|15380.23|15260.23|15381.58|15261.58|15380.17|15260.17|10
1650471190000|2022-04-20 16:13:10|15380.71|15260.71|15376.52|15256.52|15380.71|15260.71|15376.52|15256.52|10
1650471200000|2022-04-20 16:13:20|15376.31|15256.31|15367.45|15247.45|15376.31|15256.31|15367.45|15247.45|10
1650471210000|2022-04-20 16:13:30|15367.07|15247.07|15357.01|15237.01|15367.07|15247.07|15357.01|15237.01|10
1650471220000|2022-04-20 16:13:40|15356.89|15236.89|15353.63|15233.63|15356.96|15236.96|15353.63|15233.63|10
1650471230000|2022-04-20 16:13:50|15354.33|15234.33|15354.96|15234.96|15355.6|15235.6|15354.33|15234.33|10
1650471240000|2022-04-20 16:14:00|15354.46|15234.46|15356.11|15236.11|15356.95|15236.95|15354.1|15234.1|10
1650471250000|2022-04-20 16:14:10|15355.49|15235.49|15354.85|15234.85|15355.68|15235.68|15354.6|15234.6|10
1650471260000|2022-04-20 16:14:20|15354.79|15234.79|15354.44|15234.44|15354.79|15234.79|15353.06|15233.06|10
1650471270000|2022-04-20 16:14:30|15354.36|15234.36|15357.65|15237.65|15357.65|15237.65|15354.36|15234.36|10
1650471280000|2022-04-20 16:14:40|15357.05|15237.05|15357.43|15237.43|15357.46|15237.46|15357.05|15237.05|10
1650471290000|2022-04-20 16:14:50|15357.37|15237.37|15358.71|15238.71|15358.71|15238.71|15357.14|15237.14|10
1650471300000|2022-04-20 16:15:00|15358.58|15238.58|15360.39|15240.39|15361.03|15241.03|15358.58|15238.58|10
1650471310000|2022-04-20 16:15:10|15360.76|15240.76|15358.14|15238.14|15361.11|15241.11|15358.14|15238.14|10
1650471320000|2022-04-20 16:15:20|15357.91|15237.91|15353.58|15233.58|15358.92|15238.92|15353.58|15233.58|10
1650471330000|2022-04-20 16:15:30|15353.18|15233.18|15347.28|15227.28|15353.21|15233.21|15347.28|15227.28|10
1650471340000|2022-04-20 16:15:40|15346.88|15226.88|15345.55|15225.55|15348.23|15228.23|15345.41|15225.41|10
1650471350000|2022-04-20 16:15:50|15344.87|15224.87|15342.43|15222.43|15345.14|15225.14|15342.17|15222.17|10
1650471360000|2022-04-20 16:16:00|15341.3|15221.3|15341.07|15221.07|15341.3|15221.3|15339.22|15219.22|10
1650471370000|2022-04-20 16:16:10|15341.38|15221.38|15340.87|15220.87|15341.38|15221.38|15339.56|15219.56|10
1650471380000|2022-04-20 16:16:20|15340.82|15220.82|15341.64|15221.64|15342.17|15222.17|15340.82|15220.82|9
1650471390000|2022-04-20 16:16:30|15341.96|15221.96|15337.37|15217.37|15342|15222|15337.37|15217.37|10
1650471400000|2022-04-20 16:16:40|15336.9|15216.9|15332.14|15212.14|15336.9|15216.9|15331.7|15211.7|10
1650471410000|2022-04-20 16:16:50|15332.16|15212.16|15330.16|15210.16|15332.26|15212.26|15330.16|15210.16|10
1650471420000|2022-04-20 16:17:00|15329.8|15209.8|15326.32|15206.32|15329.8|15209.8|15326.32|15206.32|10
1650471430000|2022-04-20 16:17:10|15326.46|15206.46|15325.24|15205.24|15326.73|15206.73|15324.89|15204.89|10
1650471440000|2022-04-20 16:17:20|15325.74|15205.74|15325.54|15205.54|15326.39|15206.39|15325.48|15205.48|10
1650471450000|2022-04-20 16:17:30|15325.17|15205.17|15326|15206|15326.04|15206.04|15324.39|15204.39|9
1650471460000|2022-04-20 16:17:40|15326.02|15206.02|15325.31|15205.31|15326.43|15206.43|15325.31|15205.31|8
1650471470000|2022-04-20 16:17:50|15325.09|15205.09|15326.03|15206.03|15326.71|15206.71|15325.09|15205.09|10
1650471480000|2022-04-20 16:18:00|15325.77|15205.77|15324.12|15204.12|15327.01|15207.01|15324.12|15204.12|10
1650471490000|2022-04-20 16:18:10|15323.83|15203.83|15325.56|15205.56|15325.56|15205.56|15323.66|15203.66|10
1650471500000|2022-04-20 16:18:20|15325.31|15205.31|15326.84|15206.84|15326.84|15206.84|15325.31|15205.31|10
1650471510000|2022-04-20 16:18:30|15326.55|15206.55|15327.64|15207.64|15327.64|15207.64|15325.6|15205.6|10
1650471520000|2022-04-20 16:18:40|15327.6|15207.6|15330.64|15210.64|15330.74|15210.74|15327.6|15207.6|10
1650471530000|2022-04-20 16:18:50|15330.92|15210.92|15334.38|15214.38|15334.38|15214.38|15330.86|15210.86|10
1650471540000|2022-04-20 16:19:00|15334.49|15214.49|15335.66|15215.66|15335.86|15215.86|15334.3|15214.3|10
1650471550000|2022-04-20 16:19:10|15335.44|15215.44|15334.35|15214.35|15335.76|15215.76|15334.35|15214.35|9
1650471560000|2022-04-20 16:19:20|15335.23|15215.23|15331.53|15211.53|15335.23|15215.23|15331.53|15211.53|9
1650471570000|2022-04-20 16:19:30|15331.64|15211.64|15328.87|15208.87|15332.12|15212.12|15328.87|15208.87|10
1650471580000|2022-04-20 16:19:40|15327.53|15207.53|15324.95|15204.95|15327.53|15207.53|15323.72|15203.72|10
1650471590000|2022-04-20 16:19:50|15324.51|15204.51|15323.8|15203.8|15324.78|15204.78|15323.72|15203.72|10
1650471600000|2022-04-20 16:20:00|15322.61|15202.61|15320.58|15200.58|15322.61|15202.61|15320.03|15200.03|10
1650471610000|2022-04-20 16:20:10|15319.34|15199.34|15316.46|15196.46|15319.75|15199.75|15316.46|15196.46|10
1650471620000|2022-04-20 16:20:20|15315.35|15195.35|15316.51|15196.51|15316.63|15196.63|15315.03|15195.03|10
1650471630000|2022-04-20 16:20:30|15316.74|15196.74|15317.34|15197.34|15317.34|15197.34|15316.44|15196.44|10
1650471640000|2022-04-20 16:20:40|15317.33|15197.33|15319.05|15199.05|15319.05|15199.05|15317.33|15197.33|10
1650471650000|2022-04-20 16:20:50|15319|15199|15320.78|15200.78|15320.78|15200.78|15319|15199|10
1650471660000|2022-04-20 16:21:00|15320.11|15200.11|15322.05|15202.05|15322.05|15202.05|15320.06|15200.06|10
1650471670000|2022-04-20 16:21:10|15322.87|15202.87|15323.27|15203.27|15323.3|15203.3|15322.56|15202.56|9
1650471680000|2022-04-20 16:21:20|15323.41|15203.41|15324.8|15204.8|15324.8|15204.8|15323.41|15203.41|10
1650471690000|2022-04-20 16:21:30|15324.94|15204.94|15324.38|15204.38|15325.12|15205.12|15324.38|15204.38|10
1650471700000|2022-04-20 16:21:40|15324.36|15204.36|15321.93|15201.93|15324.36|15204.36|15321.93|15201.93|9
1650471710000|2022-04-20 16:21:50|15321.97|15201.97|15320.96|15200.96|15321.97|15201.97|15320.24|15200.24|10
1650471720000|2022-04-20 16:22:00|15320.92|15200.92|15321.24|15201.24|15321.81|15201.81|15320.64|15200.64|9
1650471730000|2022-04-20 16:22:10|15321.35|15201.35|15323.28|15203.28|15323.28|15203.28|15321.35|15201.35|10
1650471740000|2022-04-20 16:22:20|15323|15203|15323.95|15203.95|15323.95|15203.95|15323|15203|10
1650471750000|2022-04-20 16:22:30|15324.28|15204.28|15325.7|15205.7|15325.7|15205.7|15324.27|15204.27|8
1650471760000|2022-04-20 16:22:40|15325.73|15205.73|15326.47|15206.47|15326.76|15206.76|15325.73|15205.73|10
1650471770000|2022-04-20 16:22:50|15326.78|15206.78|15328.39|15208.39|15328.43|15208.43|15326.78|15206.78|9
1650471780000|2022-04-20 16:23:00|15329.04|15209.04|15330.1|15210.1|15330.1|15210.1|15328.62|15208.62|10
1650471790000|2022-04-20 16:23:10|15329.17|15209.17|15329.11|15209.11|15329.62|15209.62|15328.76|15208.76|10
1650471800000|2022-04-20 16:23:20|15329.2|15209.2|15329.11|15209.11|15329.3|15209.3|15327.99|15207.99|10
1650471810000|2022-04-20 16:23:30|15328.07|15208.07|15326.33|15206.33|15328.07|15208.07|15326.33|15206.33|10
1650471820000|2022-04-20 16:23:40|15326.18|15206.18|15323.86|15203.86|15326.67|15206.67|15323.86|15203.86|10
1650471830000|2022-04-20 16:23:50|15323.14|15203.14|15318.89|15198.89|15323.14|15203.14|15317.06|15197.06|10
1650471840000|2022-04-20 16:24:00|15318.5|15198.5|15316.93|15196.93|15318.5|15198.5|15316.62|15196.62|10
1650471850000|2022-04-20 16:24:10|15318.04|15198.04|15317.44|15197.44|15318.37|15198.37|15317.3|15197.3|10
1650471860000|2022-04-20 16:24:20|15317.68|15197.68|15317.66|15197.66|15318|15198|15316.9|15196.9|9
1650471870000|2022-04-20 16:24:30|15317.39|15197.39|15319.72|15199.72|15319.72|15199.72|15317.39|15197.39|10
1650471880000|2022-04-20 16:24:40|15320.06|15200.06|15322.14|15202.14|15322.14|15202.14|15319.57|15199.57|10
1650471890000|2022-04-20 16:24:50|15320.68|15200.68|15321.45|15201.45|15321.81|15201.81|15320.42|15200.42|10
1650471900000|2022-04-20 16:25:00|15321.74|15201.74|15325.15|15205.15|15325.15|15205.15|15321.74|15201.74|10
1650471910000|2022-04-20 16:25:10|15325.25|15205.25|15326.5|15206.5|15326.79|15206.79|15325.25|15205.25|10
1650471920000|2022-04-20 16:25:20|15327.29|15207.29|15326.46|15206.46|15327.29|15207.29|15326.46|15206.46|10
1650471930000|2022-04-20 16:25:30|15326.44|15206.44|15324.82|15204.82|15326.44|15206.44|15324.82|15204.82|10
1650471940000|2022-04-20 16:25:40|15325.62|15205.62|15324.07|15204.07|15325.62|15205.62|15323.35|15203.35|10
1650471950000|2022-04-20 16:25:50|15323.9|15203.9|15323.04|15203.04|15323.9|15203.9|15322.73|15202.73|10
1650471960000|2022-04-20 16:26:00|15323.22|15203.22|15323.65|15203.65|15324.09|15204.09|15323.22|15203.22|10
1650471970000|2022-04-20 16:26:10|15323.51|15203.51|15323.67|15203.67|15324.12|15204.12|15323.51|15203.51|10
1650471980000|2022-04-20 16:26:20|15323.85|15203.85|15325.03|15205.03|15325.03|15205.03|15323.85|15203.85|10
1650471990000|2022-04-20 16:26:30|15324.9|15204.9|15324.9|15204.9|15325.07|15205.07|15324.66|15204.66|9
1650472000000|2022-04-20 16:26:40|15324.41|15204.41|15323.24|15203.24|15325.44|15205.44|15322.9|15202.9|10
1650472010000|2022-04-20 16:26:50|15323.22|15203.22|15321.6|15201.6|15323.22|15203.22|15321.56|15201.56|10
1650472020000|2022-04-20 16:27:00|15320.87|15200.87|15321.86|15201.86|15322.12|15202.12|15320.87|15200.87|9
1650472030000|2022-04-20 16:27:10|15321.79|15201.79|15321.32|15201.32|15321.79|15201.79|15320.85|15200.85|10
1650472040000|2022-04-20 16:27:20|15321.41|15201.41|15319.62|15199.62|15321.49|15201.49|15319.48|15199.48|9
1650472050000|2022-04-20 16:27:30|15319.18|15199.18|15318.43|15198.43|15319.18|15199.18|15318.11|15198.11|10
1650472060000|2022-04-20 16:27:40|15317.98|15197.98|15314.93|15194.93|15317.98|15197.98|15314.93|15194.93|10
1650472070000|2022-04-20 16:27:50|15315.46|15195.46|15313.75|15193.75|15315.46|15195.46|15313.75|15193.75|10
1650472080000|2022-04-20 16:28:00|15313.5|15193.5|15313.98|15193.98|15313.98|15193.98|15312.89|15192.89|10
1650472090000|2022-04-20 16:28:10|15313.94|15193.94|15314.41|15194.41|15314.41|15194.41|15313.69|15193.69|10
1650472100000|2022-04-20 16:28:20|15313.99|15193.99|15314.7|15194.7|15315.11|15195.11|15313.89|15193.89|10
1650472110000|2022-04-20 16:28:30|15315.45|15195.45|15315.83|15195.83|15316|15196|15315.08|15195.08|10
1650472120000|2022-04-20 16:28:40|15316.19|15196.19|15321.97|15201.97|15321.97|15201.97|15316.19|15196.19|10
1650472130000|2022-04-20 16:28:50|15324.22|15204.22|15325.51|15205.51|15325.84|15205.84|15323.65|15203.65|10
1650472140000|2022-04-20 16:29:00|15326.48|15206.48|15324.97|15204.97|15327.19|15207.19|15324.78|15204.78|9
1650472150000|2022-04-20 16:29:10|15325.11|15205.11|15325.73|15205.73|15325.73|15205.73|15324.94|15204.94|10
1650472160000|2022-04-20 16:29:20|15326.15|15206.15|15330.92|15210.92|15330.92|15210.92|15326.15|15206.15|10
1650472170000|2022-04-20 16:29:30|15331.27|15211.27|15333.08|15213.08|15333.08|15213.08|15330.86|15210.86|10
1650472180000|2022-04-20 16:29:40|15332.75|15212.75|15336.34|15216.34|15336.57|15216.57|15332.75|15212.75|10
1650472190000|2022-04-20 16:29:50|15337.5|15217.5|15339.87|15219.87|15339.87|15219.87|15337.5|15217.5|10
1650472200000|2022-04-20 16:30:00|15340.44|15220.44|15350.06|15230.06|15350.06|15230.06|15340.44|15220.44|10
1650472210000|2022-04-20 16:30:10|15351.23|15231.23|15351.06|15231.06|15351.93|15231.93|15351.04|15231.04|9
1650472220000|2022-04-20 16:30:20|15350.99|15230.99|15347.66|15227.66|15350.99|15230.99|15347.66|15227.66|10
1650472230000|2022-04-20 16:30:30|15347.89|15227.89|15346.4|15226.4|15347.89|15227.89|15346.22|15226.22|10
1650472240000|2022-04-20 16:30:40|15346.49|15226.49|15348.15|15228.15|15348.15|15228.15|15346.42|15226.42|10
1650472250000|2022-04-20 16:30:50|15348.06|15228.06|15349.23|15229.23|15349.23|15229.23|15348.06|15228.06|10
1650472260000|2022-04-20 16:31:00|15349.55|15229.55|15354.39|15234.39|15354.39|15234.39|15349.55|15229.55|10
1650472270000|2022-04-20 16:31:10|15355.81|15235.81|15359.72|15239.72|15359.72|15239.72|15355.81|15235.81|10
1650472280000|2022-04-20 16:31:20|15359.99|15239.99|15365.29|15245.29|15365.29|15245.29|15359.99|15239.99|10
1650472290000|2022-04-20 16:31:30|15365.13|15245.13|15368.61|15248.61|15368.61|15248.61|15365.07|15245.07|10
1650472300000|2022-04-20 16:31:40|15368.77|15248.77|15369.4|15249.4|15369.83|15249.83|15368.77|15248.77|10
1650472310000|2022-04-20 16:31:50|15369.12|15249.12|15369.21|15249.21|15369.29|15249.29|15368.52|15248.52|9
1650472320000|2022-04-20 16:32:00|15369.35|15249.35|15371.18|15251.18|15371.18|15251.18|15369.35|15249.35|10
1650472330000|2022-04-20 16:32:10|15371.27|15251.27|15371.97|15251.97|15372.09|15252.09|15371.24|15251.24|10
1650472340000|2022-04-20 16:32:20|15372.5|15252.5|15376.21|15256.21|15376.21|15256.21|15372.5|15252.5|10
1650472350000|2022-04-20 16:32:30|15376.24|15256.24|15384.15|15264.15|15384.15|15264.15|15376.24|15256.24|10
1650472360000|2022-04-20 16:32:40|15384.95|15264.95|15388.59|15268.59|15388.68|15268.68|15384.95|15264.95|10
1650472370000|2022-04-20 16:32:50|15389.07|15269.07|15390.8|15270.8|15390.8|15270.8|15388.36|15268.36|10
1650472380000|2022-04-20 16:33:00|15390.41|15270.41|15392.45|15272.45|15392.59|15272.59|15390.41|15270.41|10
1650472390000|2022-04-20 16:33:10|15392.86|15272.86|15393.31|15273.31|15393.44|15273.44|15392.24|15272.24|10
1650472400000|2022-04-20 16:33:20|15392.73|15272.73|15393.74|15273.74|15394|15274|15392.73|15272.73|10
1650472410000|2022-04-20 16:33:30|15393.88|15273.88|15394.75|15274.75|15394.75|15274.75|15393.35|15273.35|10
1650472420000|2022-04-20 16:33:40|15396.42|15276.42|15399.44|15279.44|15399.98|15279.98|15395.96|15275.96|10
1650472430000|2022-04-20 16:33:50|15400.37|15280.37|15402.1|15282.1|15402.3|15282.3|15400.37|15280.37|9
1650472440000|2022-04-20 16:34:00|15402|15282|15403.37|15283.37|15403.57|15283.57|15402|15282|10
1650472450000|2022-04-20 16:34:10|15403.28|15283.28|15405.71|15285.71|15405.71|15285.71|15403.28|15283.28|10
1650472460000|2022-04-20 16:34:20|15405.13|15285.13|15407.09|15287.09|15407.09|15287.09|15405.13|15285.13|10
1650472470000|2022-04-20 16:34:30|15407|15287|15408.37|15288.37|15408.37|15288.37|15406.23|15286.23|10
1650472480000|2022-04-20 16:34:40|15408.14|15288.14|15409.44|15289.44|15409.59|15289.59|15408.14|15288.14|10
1650472490000|2022-04-20 16:34:50|15409.08|15289.08|15408.09|15288.09|15409.08|15289.08|15406.93|15286.93|10
1650472500000|2022-04-20 16:35:00|15407.96|15287.96|15409.08|15289.08|15409.08|15289.08|15407.23|15287.23|10
1650472510000|2022-04-20 16:35:10|15408.93|15288.93|15410.69|15290.69|15410.72|15290.72|15408.93|15288.93|10
1650472520000|2022-04-20 16:35:20|15410.53|15290.53|15409.67|15289.67|15410.79|15290.79|15409.57|15289.57|10
1650472530000|2022-04-20 16:35:30|15409.27|15289.27|15407.78|15287.78|15409.93|15289.93|15407.78|15287.78|10
1650472540000|2022-04-20 16:35:40|15407.72|15287.72|15406.32|15286.32|15407.79|15287.79|15406.32|15286.32|9
1650472550000|2022-04-20 16:35:50|15406.79|15286.79|15407.23|15287.23|15407.23|15287.23|15406.33|15286.33|10
1650472560000|2022-04-20 16:36:00|15406.92|15286.92|15407.85|15287.85|15408.17|15288.17|15406.74|15286.74|10
1650472570000|2022-04-20 16:36:10|15407.49|15287.49|15408.2|15288.2|15408.2|15288.2|15407.06|15287.06|9
1650472580000|2022-04-20 16:36:20|15408.39|15288.39|15408.85|15288.85|15409.09|15289.09|15408.39|15288.39|10
1650472590000|2022-04-20 16:36:30|15408.66|15288.66|15407.63|15287.63|15408.66|15288.66|15407.63|15287.63|10
1650472600000|2022-04-20 16:36:40|15408|15288|15408.49|15288.49|15408.79|15288.79|15407.75|15287.75|10
1650472610000|2022-04-20 16:36:50|15408.21|15288.21|15408.95|15288.95|15409.41|15289.41|15408.08|15288.08|10
1650472620000|2022-04-20 16:37:00|15408.87|15288.87|15410.19|15290.19|15410.19|15290.19|15408.37|15288.37|10
1650472630000|2022-04-20 16:37:10|15410.49|15290.49|15410.92|15290.92|15411.66|15291.66|15409.52|15289.52|10
1650472640000|2022-04-20 16:37:20|15411.54|15291.54|15413.35|15293.35|15414.37|15294.37|15411.12|15291.12|10
1650472650000|2022-04-20 16:37:30|15414.44|15294.44|15415.54|15295.54|15415.86|15295.86|15413.67|15293.67|10
1650472660000|2022-04-20 16:37:40|15416.44|15296.44|15418.5|15298.5|15418.72|15298.72|15416.4|15296.4|10
1650472670000|2022-04-20 16:37:50|15418.45|15298.45|15420.51|15300.51|15420.51|15300.51|15418.35|15298.35|10
1650472680000|2022-04-20 16:38:00|15419.71|15299.71|15424.6|15304.6|15424.6|15304.6|15418.72|15298.72|10
1650472690000|2022-04-20 16:38:10|15425.28|15305.28|15432.18|15312.18|15432.18|15312.18|15423.65|15303.65|10
1650472700000|2022-04-20 16:38:20|15434.84|15314.84|15440.54|15320.54|15440.54|15320.54|15434.84|15314.84|10
1650472710000|2022-04-20 16:38:30|15441.73|15321.73|15442.33|15322.33|15442.92|15322.92|15441.73|15321.73|10
1650472720000|2022-04-20 16:38:40|15442.13|15322.13|15443.67|15323.67|15443.67|15323.67|15442.13|15322.13|10
1650472730000|2022-04-20 16:38:50|15444.06|15324.06|15445.39|15325.39|15446.22|15326.22|15443.92|15323.92|10
1650472740000|2022-04-20 16:39:00|15446.81|15326.81|15448.81|15328.81|15449.23|15329.23|15446.81|15326.81|10
1650472750000|2022-04-20 16:39:10|15448.37|15328.37|15444.39|15324.39|15448.37|15328.37|15444.39|15324.39|10
1650472760000|2022-04-20 16:39:20|15443.83|15323.83|15440.4|15320.4|15443.89|15323.89|15440.4|15320.4|10
1650472770000|2022-04-20 16:39:30|15440.19|15320.19|15437.84|15317.84|15440.19|15320.19|15437.84|15317.84|10
1650472780000|2022-04-20 16:39:40|15437.28|15317.28|15435.45|15315.45|15437.28|15317.28|15435.45|15315.45|10
1650472790000|2022-04-20 16:39:50|15435.89|15315.89|15434.71|15314.71|15435.93|15315.93|15434.71|15314.71|10
1650472800000|2022-04-20 16:40:00|15435.3|15315.3|15437.15|15317.15|15437.22|15317.22|15435.15|15315.15|10
1650472810000|2022-04-20 16:40:10|15437.53|15317.53|15437.64|15317.64|15438.47|15318.47|15437.38|15317.38|10
1650472820000|2022-04-20 16:40:20|15437.84|15317.84|15436.75|15316.75|15437.84|15317.84|15436.56|15316.56|10
1650472830000|2022-04-20 16:40:30|15436.78|15316.78|15435.95|15315.95|15436.78|15316.78|15435.27|15315.27|10
1650472840000|2022-04-20 16:40:40|15436.05|15316.05|15436.67|15316.67|15436.67|15316.67|15435.78|15315.78|10
1650472850000|2022-04-20 16:40:50|15436.85|15316.85|15436.39|15316.39|15436.85|15316.85|15436.16|15316.16|9
1650472860000|2022-04-20 16:41:00|15436.1|15316.1|15435.7|15315.7|15436.32|15316.32|15435.7|15315.7|10
1650472870000|2022-04-20 16:41:10|15435.86|15315.86|15435.27|15315.27|15435.86|15315.86|15435.12|15315.12|9
1650472880000|2022-04-20 16:41:20|15435.31|15315.31|15435.73|15315.73|15435.73|15315.73|15434.56|15314.56|10
1650472890000|2022-04-20 16:41:30|15434.47|15314.47|15434.05|15314.05|15435.07|15315.07|15433.79|15313.79|10
1650472900000|2022-04-20 16:41:40|15433.91|15313.91|15434.43|15314.43|15434.43|15314.43|15433.76|15313.76|10
1650472910000|2022-04-20 16:41:50|15434.02|15314.02|15435.55|15315.55|15435.85|15315.85|15433.8|15313.8|10
1650472920000|2022-04-20 16:42:00|15435.98|15315.98|15434.5|15314.5|15435.98|15315.98|15433.85|15313.85|10
1650472930000|2022-04-20 16:42:10|15434.41|15314.41|15433.6|15313.6|15434.41|15314.41|15433.34|15313.34|10
1650472940000|2022-04-20 16:42:20|15433.5|15313.5|15437.45|15317.45|15437.45|15317.45|15433.35|15313.35|10
1650472950000|2022-04-20 16:42:30|15438.18|15318.18|15440.08|15320.08|15440.24|15320.24|15436.82|15316.82|10
1650472960000|2022-04-20 16:42:40|15440|15320|15440.71|15320.71|15440.78|15320.78|15439.73|15319.73|10
1650472970000|2022-04-20 16:42:50|15441.34|15321.34|15442.35|15322.35|15442.35|15322.35|15440.01|15320.01|10
1650472980000|2022-04-20 16:43:00|15441.43|15321.43|15440.42|15320.42|15441.43|15321.43|15440.03|15320.03|10
1650472990000|2022-04-20 16:43:10|15440.47|15320.47|15439.3|15319.3|15440.66|15320.66|15439.3|15319.3|10
1650473000000|2022-04-20 16:43:20|15439.13|15319.13|15438.62|15318.62|15439.13|15319.13|15438.47|15318.47|10
1650473010000|2022-04-20 16:43:30|15438.48|15318.48|15438.02|15318.02|15438.57|15318.57|15437.76|15317.76|8
1650473020000|2022-04-20 16:43:40|15437.99|15317.99|15436.58|15316.58|15438.03|15318.03|15436.43|15316.43|10
1650473030000|2022-04-20 16:43:50|15437.24|15317.24|15436.98|15316.98|15437.24|15317.24|15436.42|15316.42|9
1650473040000|2022-04-20 16:44:00|15437.22|15317.22|15435.84|15315.84|15437.22|15317.22|15435.76|15315.76|10
1650473050000|2022-04-20 16:44:10|15436.22|15316.22|15436.18|15316.18|15436.22|15316.22|15435.54|15315.54|10
1650473060000|2022-04-20 16:44:20|15436.14|15316.14|15435.44|15315.44|15436.14|15316.14|15435.44|15315.44|9
1650473070000|2022-04-20 16:44:30|15435.58|15315.58|15436.7|15316.7|15436.79|15316.79|15435.4|15315.4|10
1650473080000|2022-04-20 16:44:40|15436.82|15316.82|15437.14|15317.14|15437.49|15317.49|15436.82|15316.82|10
1650473090000|2022-04-20 16:44:50|15437.36|15317.36|15438.17|15318.17|15438.33|15318.33|15437.36|15317.36|10
1650473100000|2022-04-20 16:45:00|15438.16|15318.16|15438.79|15318.79|15439.03|15319.03|15438.16|15318.16|10
1650473110000|2022-04-20 16:45:10|15438.46|15318.46|15438.92|15318.92|15438.92|15318.92|15438.16|15318.16|10
1650473120000|2022-04-20 16:45:20|15439.47|15319.47|15439.32|15319.32|15439.62|15319.62|15439.04|15319.04|10
1650473130000|2022-04-20 16:45:30|15439.93|15319.93|15440.01|15320.01|15440.21|15320.21|15439.57|15319.57|10
1650473140000|2022-04-20 16:45:40|15440.18|15320.18|15442.34|15322.34|15442.39|15322.39|15440.18|15320.18|9
1650473150000|2022-04-20 16:45:50|15442.51|15322.51|15442.45|15322.45|15442.7|15322.7|15442.22|15322.22|10
1650473160000|2022-04-20 16:46:00|15442.62|15322.62|15441.89|15321.89|15442.62|15322.62|15441.68|15321.68|10
1650473170000|2022-04-20 16:46:10|15441.74|15321.74|15437.88|15317.88|15441.74|15321.74|15437.88|15317.88|10
1650473180000|2022-04-20 16:46:20|15437.29|15317.29|15432.21|15312.21|15437.29|15317.29|15432.21|15312.21|10
1650473190000|2022-04-20 16:46:30|15431.75|15311.75|15431.72|15311.72|15432.29|15312.29|15430.99|15310.99|10
1650473200000|2022-04-20 16:46:40|15432.03|15312.03|15431.3|15311.3|15432.66|15312.66|15431.3|15311.3|10
1650473210000|2022-04-20 16:46:50|15431.81|15311.81|15430.87|15310.87|15431.86|15311.86|15430.87|15310.87|10
1650473220000|2022-04-20 16:47:00|15431.5|15311.5|15430.57|15310.57|15431.99|15311.99|15430.32|15310.32|10
1650473230000|2022-04-20 16:47:10|15430.81|15310.81|15431.86|15311.86|15432.07|15312.07|15430.81|15310.81|10
1650473240000|2022-04-20 16:47:20|15431.72|15311.72|15431.14|15311.14|15431.81|15311.81|15430.57|15310.57|10
1650473250000|2022-04-20 16:47:30|15431.19|15311.19|15431.15|15311.15|15431.96|15311.96|15430.63|15310.63|10
1650473260000|2022-04-20 16:47:40|15431.72|15311.72|15430.92|15310.92|15431.99|15311.99|15430.92|15310.92|10
1650473270000|2022-04-20 16:47:50|15431.41|15311.41|15429.3|15309.3|15431.41|15311.41|15429.3|15309.3|10
1650473280000|2022-04-20 16:48:00|15429.27|15309.27|15428.51|15308.51|15429.58|15309.58|15428.51|15308.51|10
1650473290000|2022-04-20 16:48:10|15428.21|15308.21|15426.55|15306.55|15428.22|15308.22|15426.55|15306.55|10
1650473300000|2022-04-20 16:48:20|15426.3|15306.3|15425.49|15305.49|15426.3|15306.3|15425.3|15305.3|10
1650473310000|2022-04-20 16:48:30|15425.96|15305.96|15424.76|15304.76|15425.96|15305.96|15422.39|15302.39|10
1650473320000|2022-04-20 16:48:40|15424.67|15304.67|15424.35|15304.35|15425.84|15305.84|15423.92|15303.92|10
1650473330000|2022-04-20 16:48:50|15424.84|15304.84|15424.58|15304.58|15424.84|15304.84|15424.03|15304.03|10
1650473340000|2022-04-20 16:49:00|15425.16|15305.16|15425.66|15305.66|15426.29|15306.29|15425.16|15305.16|10
1650473350000|2022-04-20 16:49:10|15426.32|15306.32|15423.64|15303.64|15426.32|15306.32|15423.64|15303.64|9
1650473360000|2022-04-20 16:49:20|15424.12|15304.12|15424.65|15304.65|15425.35|15305.35|15424.1|15304.1|10
1650473370000|2022-04-20 16:49:30|15423.78|15303.78|15420.57|15300.57|15424.32|15304.32|15420.57|15300.57|10
1650473380000|2022-04-20 16:49:40|15420.55|15300.55|15421.03|15301.03|15421.25|15301.25|15420.55|15300.55|10
1650473390000|2022-04-20 16:49:50|15421.21|15301.21|15421.3|15301.3|15421.44|15301.44|15420.66|15300.66|9
1650473400000|2022-04-20 16:50:00|15420.97|15300.97|15421.02|15301.02|15421.02|15301.02|15420.36|15300.36|9
1650473410000|2022-04-20 16:50:10|15420.81|15300.81|15421.36|15301.36|15421.61|15301.61|15420.81|15300.81|10
1650473420000|2022-04-20 16:50:20|15420.8|15300.8|15424.19|15304.19|15424.19|15304.19|15420.76|15300.76|10
1650473430000|2022-04-20 16:50:30|15424.84|15304.84|15427.56|15307.56|15427.56|15307.56|15424.84|15304.84|10
1650473440000|2022-04-20 16:50:40|15426.87|15306.87|15428.81|15308.81|15429.41|15309.41|15426.87|15306.87|10
1650473450000|2022-04-20 16:50:50|15428.92|15308.92|15429.93|15309.93|15430.74|15310.74|15428.58|15308.58|9
1650473460000|2022-04-20 16:51:00|15429.31|15309.31|15428.43|15308.43|15429.46|15309.46|15427.71|15307.71|10
1650473470000|2022-04-20 16:51:10|15427.2|15307.2|15427.59|15307.59|15427.72|15307.72|15426.9|15306.9|10
1650473480000|2022-04-20 16:51:20|15427.89|15307.89|15428.54|15308.54|15428.54|15308.54|15427.6|15307.6|10
1650473490000|2022-04-20 16:51:30|15428.45|15308.45|15427.82|15307.82|15428.45|15308.45|15427.79|15307.79|10
1650473500000|2022-04-20 16:51:40|15427.52|15307.52|15426.19|15306.19|15427.52|15307.52|15426.19|15306.19|10
1650473510000|2022-04-20 16:51:50|15426.14|15306.14|15427.12|15307.12|15427.12|15307.12|15426.14|15306.14|9
1650473520000|2022-04-20 16:52:00|15426.95|15306.95|15426.89|15306.89|15427.4|15307.4|15426.37|15306.37|10
1650473530000|2022-04-20 16:52:10|15426.91|15306.91|15426.71|15306.71|15427.37|15307.37|15426.71|15306.71|10
1650473540000|2022-04-20 16:52:20|15427.12|15307.12|15428.92|15308.92|15428.92|15308.92|15427.12|15307.12|10
1650473550000|2022-04-20 16:52:30|15429.48|15309.48|15432.71|15312.71|15432.71|15312.71|15429.48|15309.48|10
1650473560000|2022-04-20 16:52:40|15433.5|15313.5|15435.8|15315.8|15435.8|15315.8|15433.5|15313.5|10
1650473570000|2022-04-20 16:52:50|15435.9|15315.9|15435.56|15315.56|15436.13|15316.13|15435.38|15315.38|10
1650473580000|2022-04-20 16:53:00|15435.77|15315.77|15437.28|15317.28|15437.31|15317.31|15435.77|15315.77|10
1650473590000|2022-04-20 16:53:10|15437.56|15317.56|15441.13|15321.13|15441.42|15321.42|15437.56|15317.56|10
1650473600000|2022-04-20 16:53:20|15441.54|15321.54|15443.84|15323.84|15443.84|15323.84|15441.48|15321.48|10
1650473610000|2022-04-20 16:53:30|15443.57|15323.57|15444.41|15324.41|15444.63|15324.63|15443.57|15323.57|10
1650473620000|2022-04-20 16:53:40|15444.67|15324.67|15442.3|15322.3|15444.85|15324.85|15442.11|15322.11|10
1650473630000|2022-04-20 16:53:50|15441.59|15321.59|15438.77|15318.77|15441.59|15321.59|15438.71|15318.71|10
1650473640000|2022-04-20 16:54:00|15438.44|15318.44|15438.12|15318.12|15439.09|15319.09|15438.12|15318.12|10
1650473650000|2022-04-20 16:54:10|15438.19|15318.19|15439.69|15319.69|15439.69|15319.69|15438.12|15318.12|10
1650473660000|2022-04-20 16:54:20|15439.91|15319.91|15439.66|15319.66|15439.99|15319.99|15439.6|15319.6|10
1650473670000|2022-04-20 16:54:30|15439.52|15319.52|15439.11|15319.11|15439.79|15319.79|15438.74|15318.74|10
1650473680000|2022-04-20 16:54:40|15438.93|15318.93|15438.82|15318.82|15439.22|15319.22|15438.27|15318.27|10
1650473690000|2022-04-20 16:54:50|15439.34|15319.34|15443.29|15323.29|15443.29|15323.29|15439.34|15319.34|10
1650473700000|2022-04-20 16:55:00|15443.6|15323.6|15445.36|15325.36|15445.36|15325.36|15443.6|15323.6|10
1650473710000|2022-04-20 16:55:10|15445.15|15325.15|15448.41|15328.41|15448.41|15328.41|15445.15|15325.15|10
1650473720000|2022-04-20 16:55:20|15447.8|15327.8|15447.47|15327.47|15448.46|15328.46|15447.18|15327.18|10
1650473730000|2022-04-20 16:55:30|15447.59|15327.59|15448.44|15328.44|15448.5|15328.5|15447.31|15327.31|8
1650473740000|2022-04-20 16:55:40|15448.65|15328.65|15450.56|15330.56|15450.56|15330.56|15448.65|15328.65|10
1650473750000|2022-04-20 16:55:50|15450.53|15330.53|15451.21|15331.21|15451.43|15331.43|15450.53|15330.53|10
1650473760000|2022-04-20 16:56:00|15451.26|15331.26|15451.64|15331.64|15451.7|15331.7|15451.23|15331.23|10
1650473770000|2022-04-20 16:56:10|15451.59|15331.59|15453.39|15333.39|15453.39|15333.39|15451.59|15331.59|10
1650473780000|2022-04-20 16:56:20|15453.55|15333.55|15453.77|15333.77|15454.56|15334.56|15453.49|15333.49|10
1650473790000|2022-04-20 16:56:30|15453.74|15333.74|15451.98|15331.98|15453.74|15333.74|15451.92|15331.92|10
1650473800000|2022-04-20 16:56:40|15452|15332|15451.57|15331.57|15452|15332|15451.29|15331.29|10
1650473810000|2022-04-20 16:56:50|15451.83|15331.83|15451.42|15331.42|15451.93|15331.93|15451.36|15331.36|9
1650473820000|2022-04-20 16:57:00|15451.56|15331.56|15449.96|15329.96|15451.67|15331.67|15449.96|15329.96|10
1650473830000|2022-04-20 16:57:10|15449.52|15329.52|15443.96|15323.96|15449.52|15329.52|15443.96|15323.96|10
1650473840000|2022-04-20 16:57:20|15443.78|15323.78|15444.86|15324.86|15444.86|15324.86|15442.85|15322.85|10
1650473850000|2022-04-20 16:57:30|15444.97|15324.97|15443.01|15323.01|15444.97|15324.97|15443.01|15323.01|9
1650473860000|2022-04-20 16:57:40|15442.91|15322.91|15441.54|15321.54|15443.22|15323.22|15441.54|15321.54|10
1650473870000|2022-04-20 16:57:50|15441.05|15321.05|15439.9|15319.9|15441.21|15321.21|15439.65|15319.65|10
1650473880000|2022-04-20 16:58:00|15439.93|15319.93|15438.69|15318.69|15440.04|15320.04|15438.69|15318.69|9
1650473890000|2022-04-20 16:58:10|15438.55|15318.55|15438.31|15318.31|15438.84|15318.84|15438.31|15318.31|8
1650473900000|2022-04-20 16:58:20|15438.32|15318.32|15438.12|15318.12|15438.32|15318.32|15437.88|15317.88|8
1650473910000|2022-04-20 16:58:30|15438.43|15318.43|15439.36|15319.36|15439.36|15319.36|15438.18|15318.18|10
1650473920000|2022-04-20 16:58:40|15439.27|15319.27|15439.07|15319.07|15439.75|15319.75|15439.02|15319.02|10
1650473930000|2022-04-20 16:58:50|15439.25|15319.25|15438.87|15318.87|15439.25|15319.25|15438.71|15318.71|10
1650473940000|2022-04-20 16:59:00|15438.88|15318.88|15437.3|15317.3|15438.88|15318.88|15437.29|15317.29|10
1650473950000|2022-04-20 16:59:10|15437.37|15317.37|15437.21|15317.21|15437.37|15317.37|15436.7|15316.7|10
1650473960000|2022-04-20 16:59:20|15437.28|15317.28|15437.03|15317.03|15437.5|15317.5|15437.03|15317.03|9
1650473970000|2022-04-20 16:59:30|15437.08|15317.08|15438.58|15318.58|15438.58|15318.58|15436.77|15316.77|10
1650473980000|2022-04-20 16:59:40|15439.23|15319.23|15440.5|15320.5|15440.5|15320.5|15439.19|15319.19|10
1650473990000|2022-04-20 16:59:50|15440.18|15320.18|15440.78|15320.78|15440.78|15320.78|15439.52|15319.52|10
1650474000000|2022-04-20 17:00:00|15440.58|15320.58|15441.24|15321.24|15441.39|15321.39|15440.49|15320.49|10
1650474010000|2022-04-20 17:00:10|15441.53|15321.53|15441.85|15321.85|15441.85|15321.85|15441.53|15321.53|10
1650474020000|2022-04-20 17:00:20|15442.05|15322.05|15440.9|15320.9|15442.05|15322.05|15440.83|15320.83|10
1650474030000|2022-04-20 17:00:30|15440.61|15320.61|15440.32|15320.32|15440.61|15320.61|15440.16|15320.16|9
1650474040000|2022-04-20 17:00:40|15440.11|15320.11|15440.12|15320.12|15440.42|15320.42|15440|15320|9
1650474050000|2022-04-20 17:00:50|15439.95|15319.95|15441.67|15321.67|15441.67|15321.67|15439.95|15319.95|10
1650474060000|2022-04-20 17:01:00|15442.69|15322.69|15443.7|15323.7|15443.96|15323.96|15442.69|15322.69|10
1650474070000|2022-04-20 17:01:10|15443.44|15323.44|15442.84|15322.84|15443.44|15323.44|15442.84|15322.84|10
1650474080000|2022-04-20 17:01:20|15444.02|15324.02|15444.08|15324.08|15444.08|15324.08|15443.4|15323.4|10
1650474090000|2022-04-20 17:01:30|15444.09|15324.09|15442.62|15322.62|15444.09|15324.09|15442.47|15322.47|10
1650474100000|2022-04-20 17:01:40|15442.78|15322.78|15441.78|15321.78|15442.78|15322.78|15441.75|15321.75|9
1650474110000|2022-04-20 17:01:50|15441.89|15321.89|15440.92|15320.92|15441.89|15321.89|15440.92|15320.92|9
1650474120000|2022-04-20 17:02:00|15440.84|15320.84|15438.79|15318.79|15440.84|15320.84|15438.76|15318.76|10
1650474130000|2022-04-20 17:02:10|15438.6|15318.6|15442.72|15322.72|15442.74|15322.74|15438.6|15318.6|10
1650474140000|2022-04-20 17:02:20|15443.42|15323.42|15442.49|15322.49|15443.98|15323.98|15442.49|15322.49|10
1650474150000|2022-04-20 17:02:30|15442.01|15322.01|15440.62|15320.62|15442.01|15322.01|15440.62|15320.62|10
1650474160000|2022-04-20 17:02:40|15441.22|15321.22|15439.5|15319.5|15441.49|15321.49|15439.5|15319.5|10
1650474170000|2022-04-20 17:02:50|15439.4|15319.4|15439.82|15319.82|15440.03|15320.03|15439.17|15319.17|10
1650474180000|2022-04-20 17:03:00|15439.79|15319.79|15439.64|15319.64|15440.17|15320.17|15439.24|15319.24|10
1650474190000|2022-04-20 17:03:10|15439.67|15319.67|15438.9|15318.9|15440.1|15320.1|15438.9|15318.9|10
1650474200000|2022-04-20 17:03:20|15439.71|15319.71|15438.7|15318.7|15439.71|15319.71|15438.7|15318.7|10
1650474210000|2022-04-20 17:03:30|15438.42|15318.42|15438.64|15318.64|15438.64|15318.64|15437.87|15317.87|10
1650474220000|2022-04-20 17:03:40|15438.52|15318.52|15438.98|15318.98|15439.09|15319.09|15438.52|15318.52|10
1650474230000|2022-04-20 17:03:50|15438.63|15318.63|15440.29|15320.29|15440.29|15320.29|15438.63|15318.63|10
1650474240000|2022-04-20 17:04:00|15440.5|15320.5|15443.76|15323.76|15443.76|15323.76|15440.5|15320.5|10
1650474250000|2022-04-20 17:04:10|15443.57|15323.57|15445.67|15325.67|15445.72|15325.72|15443.57|15323.57|10
1650474260000|2022-04-20 17:04:20|15445.72|15325.72|15447.63|15327.63|15447.63|15327.63|15445.72|15325.72|10
1650474270000|2022-04-20 17:04:30|15448.29|15328.29|15449.56|15329.56|15449.56|15329.56|15448.29|15328.29|10
1650474280000|2022-04-20 17:04:40|15449.94|15329.94|15450.56|15330.56|15450.97|15330.97|15449.59|15329.59|10
1650474290000|2022-04-20 17:04:50|15450.38|15330.38|15450.48|15330.48|15450.56|15330.56|15449.86|15329.86|10
1650474300000|2022-04-20 17:05:00|15450.66|15330.66|15452.82|15332.82|15452.82|15332.82|15450.66|15330.66|10
1650474310000|2022-04-20 17:05:10|15452.22|15332.22|15454.31|15334.31|15454.31|15334.31|15452.22|15332.22|10
1650474320000|2022-04-20 17:05:20|15454.63|15334.63|15454.96|15334.96|15456.05|15336.05|15454.5|15334.5|10
1650474330000|2022-04-20 17:05:30|15455.12|15335.12|15457.28|15337.28|15457.55|15337.55|15454.96|15334.96|10
1650474340000|2022-04-20 17:05:40|15456.87|15336.87|15457.76|15337.76|15457.76|15337.76|15456.34|15336.34|10
1650474350000|2022-04-20 17:05:50|15457.62|15337.62|15458.43|15338.43|15458.64|15338.64|15457.62|15337.62|10
1650474360000|2022-04-20 17:06:00|15459.64|15339.64|15461.92|15341.92|15461.92|15341.92|15459.57|15339.57|10
1650474370000|2022-04-20 17:06:10|15462.84|15342.84|15465.25|15345.25|15465.25|15345.25|15462.84|15342.84|10
1650474380000|2022-04-20 17:06:20|15465.67|15345.67|15465.55|15345.55|15466.36|15346.36|15464.96|15344.96|9
1650474390000|2022-04-20 17:06:30|15466.53|15346.53|15465.46|15345.46|15466.53|15346.53|15465.36|15345.36|9
1650474400000|2022-04-20 17:06:40|15465.67|15345.67|15465.41|15345.41|15465.74|15345.74|15464.75|15344.75|10
1650474410000|2022-04-20 17:06:50|15464.46|15344.46|15462.04|15342.04|15464.46|15344.46|15462.04|15342.04|10
1650474420000|2022-04-20 17:07:00|15462.06|15342.06|15460.25|15340.25|15462.34|15342.34|15460.25|15340.25|10
1650474430000|2022-04-20 17:07:10|15460.76|15340.76|15457.7|15337.7|15460.76|15340.76|15457.29|15337.29|10
1650474440000|2022-04-20 17:07:20|15456.36|15336.36|15452.52|15332.52|15456.36|15336.36|15452.52|15332.52|10
1650474450000|2022-04-20 17:07:30|15453.1|15333.1|15448.5|15328.5|15453.1|15333.1|15447.79|15327.79|10
1650474460000|2022-04-20 17:07:40|15448.49|15328.49|15447.6|15327.6|15448.49|15328.49|15446.69|15326.69|10
1650474470000|2022-04-20 17:07:50|15446.59|15326.59|15443.34|15323.34|15446.59|15326.59|15443.34|15323.34|10
1650474480000|2022-04-20 17:08:00|15443.46|15323.46|15435.94|15315.94|15443.46|15323.46|15435.94|15315.94|10
1650474490000|2022-04-20 17:08:10|15433.89|15313.89|15432.61|15312.61|15435.1|15315.1|15431.85|15311.85|10
1650474500000|2022-04-20 17:08:20|15433.7|15313.7|15427.2|15307.2|15433.7|15313.7|15427.2|15307.2|10
1650474510000|2022-04-20 17:08:30|15429.42|15309.42|15421.67|15301.67|15429.42|15309.42|15420.91|15300.91|10
1650474520000|2022-04-20 17:08:40|15419.99|15299.99|15419.26|15299.26|15420.57|15300.57|15419.26|15299.26|10
1650474530000|2022-04-20 17:08:50|15419.14|15299.14|15419|15299|15419.5|15299.5|15418.58|15298.58|9
1650474540000|2022-04-20 17:09:00|15418.96|15298.96|15418.7|15298.7|15419.02|15299.02|15418.43|15298.43|10
1650474550000|2022-04-20 17:09:10|15418.79|15298.79|15419.58|15299.58|15420.22|15300.22|15418.57|15298.57|10
1650474560000|2022-04-20 17:09:20|15419.52|15299.52|15419.4|15299.4|15420.53|15300.53|15419.23|15299.23|10
1650474570000|2022-04-20 17:09:30|15419.44|15299.44|15420.97|15300.97|15420.97|15300.97|15419.27|15299.27|10
1650474580000|2022-04-20 17:09:40|15421.02|15301.02|15424.18|15304.18|15424.18|15304.18|15421.02|15301.02|9
1650474590000|2022-04-20 17:09:50|15423.15|15303.15|15424.53|15304.53|15424.53|15304.53|15423.15|15303.15|10
1650474600000|2022-04-20 17:10:00|15424.67|15304.67|15424.5|15304.5|15425.1|15305.1|15424.11|15304.11|10
1650474610000|2022-04-20 17:10:10|15423.74|15303.74|15423.9|15303.9|15424.36|15304.36|15423.74|15303.74|10
1650474620000|2022-04-20 17:10:20|15423.52|15303.52|15423.2|15303.2|15424.18|15304.18|15423.2|15303.2|10
1650474630000|2022-04-20 17:10:30|15423.3|15303.3|15423.24|15303.24|15423.42|15303.42|15422.68|15302.68|10
1650474640000|2022-04-20 17:10:40|15423.46|15303.46|15422.67|15302.67|15423.52|15303.52|15422.12|15302.12|10
1650474650000|2022-04-20 17:10:50|15422.29|15302.29|15422.75|15302.75|15423.1|15303.1|15422.29|15302.29|10
1650474660000|2022-04-20 17:11:00|15422.81|15302.81|15423.21|15303.21|15423.21|15303.21|15422.81|15302.81|8
1650474670000|2022-04-20 17:11:10|15423.14|15303.14|15422.3|15302.3|15423.14|15303.14|15422.3|15302.3|10
1650474680000|2022-04-20 17:11:20|15422.21|15302.21|15423.12|15303.12|15423.12|15303.12|15422.21|15302.21|8
1650474690000|2022-04-20 17:11:30|15423.38|15303.38|15424.39|15304.39|15424.39|15304.39|15423.38|15303.38|8
1650474700000|2022-04-20 17:11:40|15425.01|15305.01|15425.3|15305.3|15425.31|15305.31|15425.01|15305.01|8
1650474710000|2022-04-20 17:11:50|15425.63|15305.63|15427.29|15307.29|15427.33|15307.33|15425.39|15305.39|9
1650474720000|2022-04-20 17:12:00|15427.46|15307.46|15426.73|15306.73|15427.47|15307.47|15426.68|15306.68|10
1650474730000|2022-04-20 17:12:10|15426.17|15306.17|15426.96|15306.96|15427.14|15307.14|15426.05|15306.05|10
1650474740000|2022-04-20 17:12:20|15427.42|15307.42|15427.26|15307.26|15427.42|15307.42|15426.84|15306.84|9
1650474750000|2022-04-20 17:12:30|15427.19|15307.19|15426.07|15306.07|15427.3|15307.3|15426.07|15306.07|10
1650474760000|2022-04-20 17:12:40|15426.04|15306.04|15425.45|15305.45|15426.04|15306.04|15425.38|15305.38|8
1650474770000|2022-04-20 17:12:50|15425.4|15305.4|15425.99|15305.99|15425.99|15305.99|15425.4|15305.4|9
1650474780000|2022-04-20 17:13:00|15425.98|15305.98|15428.12|15308.12|15428.12|15308.12|15425.98|15305.98|10
1650474790000|2022-04-20 17:13:10|15428.27|15308.27|15432.25|15312.25|15432.25|15312.25|15428.27|15308.27|10
1650474800000|2022-04-20 17:13:20|15432.3|15312.3|15435.4|15315.4|15435.4|15315.4|15432.3|15312.3|10
1650474810000|2022-04-20 17:13:30|15435.1|15315.1|15436.03|15316.03|15436.07|15316.07|15435.1|15315.1|10
1650474820000|2022-04-20 17:13:40|15436.13|15316.13|15438.16|15318.16|15438.16|15318.16|15436.13|15316.13|10
1650474830000|2022-04-20 17:13:50|15438.22|15318.22|15438.89|15318.89|15439.1|15319.1|15438.22|15318.22|10
1650474840000|2022-04-20 17:14:00|15438.95|15318.95|15439.16|15319.16|15439.53|15319.53|15438.68|15318.68|10
1650474850000|2022-04-20 17:14:10|15439.01|15319.01|15442.09|15322.09|15442.09|15322.09|15439.01|15319.01|10
1650474860000|2022-04-20 17:14:20|15442.38|15322.38|15447.34|15327.34|15447.34|15327.34|15442.38|15322.38|10
1650474870000|2022-04-20 17:14:30|15447.41|15327.41|15446.69|15326.69|15448.9|15328.9|15446.69|15326.69|10
1650474880000|2022-04-20 17:14:40|15446.68|15326.68|15445.37|15325.37|15447.14|15327.14|15444.9|15324.9|10
1650474890000|2022-04-20 17:14:50|15445.32|15325.32|15444.56|15324.56|15445.38|15325.38|15444.32|15324.32|9
1650474900000|2022-04-20 17:15:00|15444.54|15324.54|15443.96|15323.96|15444.54|15324.54|15443.9|15323.9|10
1650474910000|2022-04-20 17:15:10|15444.2|15324.2|15445.07|15325.07|15445.07|15325.07|15443.58|15323.58|10
1650474920000|2022-04-20 17:15:20|15444.87|15324.87|15444.83|15324.83|15445.86|15325.86|15444.66|15324.66|10
1650474930000|2022-04-20 17:15:30|15444.81|15324.81|15445.28|15325.28|15445.28|15325.28|15444.74|15324.74|10
1650474940000|2022-04-20 17:15:40|15445.27|15325.27|15449.86|15329.86|15449.86|15329.86|15445.24|15325.24|10
1650474950000|2022-04-20 17:15:50|15449.93|15329.93|15452.81|15332.81|15453.01|15333.01|15449.9|15329.9|10
1650474960000|2022-04-20 17:16:00|15453.08|15333.08|15455.59|15335.59|15456.09|15336.09|15453.08|15333.08|10
1650474970000|2022-04-20 17:16:10|15455.65|15335.65|15457.1|15337.1|15457.17|15337.17|15455.65|15335.65|10
1650474980000|2022-04-20 17:16:20|15457.13|15337.13|15455.38|15335.38|15458.45|15338.45|15455.38|15335.38|10
1650474990000|2022-04-20 17:16:30|15455.34|15335.34|15451.28|15331.28|15455.36|15335.36|15451.26|15331.26|10
1650475000000|2022-04-20 17:16:40|15451.34|15331.34|15449.02|15329.02|15451.34|15331.34|15449.02|15329.02|10
1650475010000|2022-04-20 17:16:50|15448.69|15328.69|15447.21|15327.21|15448.69|15328.69|15447.21|15327.21|10
1650475020000|2022-04-20 17:17:00|15447.5|15327.5|15448.61|15328.61|15448.62|15328.62|15447.17|15327.17|10
1650475030000|2022-04-20 17:17:10|15448.65|15328.65|15447.85|15327.85|15448.79|15328.79|15447.42|15327.42|9
1650475040000|2022-04-20 17:17:20|15447.76|15327.76|15443.38|15323.38|15447.76|15327.76|15443.38|15323.38|10
1650475050000|2022-04-20 17:17:30|15443.83|15323.83|15440.37|15320.37|15443.83|15323.83|15440.37|15320.37|10
1650475060000|2022-04-20 17:17:40|15439.95|15319.95|15438.15|15318.15|15439.95|15319.95|15438.15|15318.15|10
1650475070000|2022-04-20 17:17:50|15438.31|15318.31|15436.38|15316.38|15438.31|15318.31|15436.11|15316.11|9
1650475080000|2022-04-20 17:18:00|15436.05|15316.05|15433.85|15313.85|15436.05|15316.05|15433.69|15313.69|10
1650475090000|2022-04-20 17:18:10|15433.53|15313.53|15433.12|15313.12|15433.85|15313.85|15432.84|15312.84|9
1650475100000|2022-04-20 17:18:20|15433.27|15313.27|15433.36|15313.36|15433.6|15313.6|15433.04|15313.04|10
1650475110000|2022-04-20 17:18:30|15433.46|15313.46|15433.63|15313.63|15433.63|15313.63|15433.35|15313.35|9
1650475120000|2022-04-20 17:18:40|15433.51|15313.51|15435.27|15315.27|15435.27|15315.27|15433.51|15313.51|10
1650475130000|2022-04-20 17:18:50|15435.38|15315.38|15434.5|15314.5|15435.49|15315.49|15434.5|15314.5|10
1650475140000|2022-04-20 17:19:00|15434.46|15314.46|15432.17|15312.17|15434.47|15314.47|15432.14|15312.14|9
1650475150000|2022-04-20 17:19:10|15431.85|15311.85|15430.5|15310.5|15431.96|15311.96|15430.26|15310.26|10
1650475160000|2022-04-20 17:19:20|15430.46|15310.46|15429.35|15309.35|15430.46|15310.46|15428.78|15308.78|10
1650475170000|2022-04-20 17:19:30|15429.09|15309.09|15428.42|15308.42|15429.09|15309.09|15427.56|15307.56|10
1650475180000|2022-04-20 17:19:40|15428.72|15308.72|15430.04|15310.04|15430.29|15310.29|15428.72|15308.72|10
1650475190000|2022-04-20 17:19:50|15430.06|15310.06|15430.98|15310.98|15430.98|15310.98|15429.87|15309.87|10
1650475200000|2022-04-20 17:20:00|15431.26|15311.26|15430.82|15310.82|15431.48|15311.48|15430.41|15310.41|10
1650475210000|2022-04-20 17:20:10|15430.85|15310.85|15429.37|15309.37|15430.85|15310.85|15429.33|15309.33|10
1650475220000|2022-04-20 17:20:20|15429.88|15309.88|15429.33|15309.33|15429.88|15309.88|15429.14|15309.14|9
1650475230000|2022-04-20 17:20:30|15429.56|15309.56|15429.19|15309.19|15429.56|15309.56|15429.19|15309.19|10
1650475240000|2022-04-20 17:20:40|15429.27|15309.27|15427.01|15307.01|15429.27|15309.27|15427.01|15307.01|10
1650475250000|2022-04-20 17:20:50|15426.74|15306.74|15426.09|15306.09|15426.74|15306.74|15425.69|15305.69|10
1650475260000|2022-04-20 17:21:00|15426.1|15306.1|15425.58|15305.58|15426.16|15306.16|15425.58|15305.58|10
1650475270000|2022-04-20 17:21:10|15425.16|15305.16|15423.97|15303.97|15425.16|15305.16|15423.78|15303.78|10
1650475280000|2022-04-20 17:21:20|15423.95|15303.95|15426.76|15306.76|15426.76|15306.76|15423.95|15303.95|10
1650475290000|2022-04-20 17:21:30|15426.8|15306.8|15426.16|15306.16|15426.95|15306.95|15426|15306|10
1650475300000|2022-04-20 17:21:40|15426.14|15306.14|15425.85|15305.85|15426.14|15306.14|15425.51|15305.51|9
1650475310000|2022-04-20 17:21:50|15425.64|15305.64|15427.24|15307.24|15427.56|15307.56|15425.64|15305.64|10
1650475320000|2022-04-20 17:22:00|15427.26|15307.26|15428.17|15308.17|15428.2|15308.2|15427.26|15307.26|9
1650475330000|2022-04-20 17:22:10|15428.11|15308.11|15428.42|15308.42|15428.42|15308.42|15428.11|15308.11|10
1650475340000|2022-04-20 17:22:20|15428.38|15308.38|15428.85|15308.85|15428.96|15308.96|15428.09|15308.09|9
1650475350000|2022-04-20 17:22:30|15429.06|15309.06|15431.33|15311.33|15431.72|15311.72|15428.92|15308.92|10
1650475360000|2022-04-20 17:22:40|15431.45|15311.45|15430.57|15310.57|15431.49|15311.49|15430.57|15310.57|10
1650475370000|2022-04-20 17:22:50|15430.52|15310.52|15428.95|15308.95|15430.52|15310.52|15428.91|15308.91|10
1650475380000|2022-04-20 17:23:00|15429.16|15309.16|15427.8|15307.8|15429.16|15309.16|15427.49|15307.49|10
1650475390000|2022-04-20 17:23:10|15427.64|15307.64|15427.77|15307.77|15427.84|15307.84|15427.64|15307.64|9
1650475400000|2022-04-20 17:23:20|15427.78|15307.78|15428.55|15308.55|15428.57|15308.57|15427.76|15307.76|9
1650475410000|2022-04-20 17:23:30|15428.58|15308.58|15428.78|15308.78|15429.08|15309.08|15428.58|15308.58|10
1650475420000|2022-04-20 17:23:40|15428.79|15308.79|15427.47|15307.47|15428.79|15308.79|15427.47|15307.47|9
1650475430000|2022-04-20 17:23:50|15426.42|15306.42|15428.44|15308.44|15428.44|15308.44|15426.37|15306.37|10
1650475440000|2022-04-20 17:24:00|15428.57|15308.57|15429.52|15309.52|15429.52|15309.52|15428.52|15308.52|10
1650475450000|2022-04-20 17:24:10|15429.62|15309.62|15429.04|15309.04|15429.62|15309.62|15429.04|15309.04|10
1650475460000|2022-04-20 17:24:20|15428.79|15308.79|15428.06|15308.06|15429.1|15309.1|15428.06|15308.06|10
1650475470000|2022-04-20 17:24:30|15428.26|15308.26|15428.42|15308.42|15428.71|15308.71|15428.26|15308.26|9
1650475480000|2022-04-20 17:24:40|15428.72|15308.72|15429.07|15309.07|15429.07|15309.07|15428.72|15308.72|8
1650475490000|2022-04-20 17:24:50|15429.13|15309.13|15429.31|15309.31|15429.31|15309.31|15429.1|15309.1|8
1650475500000|2022-04-20 17:25:00|15429.27|15309.27|15428.74|15308.74|15429.32|15309.32|15428.73|15308.73|9
1650475510000|2022-04-20 17:25:10|15428.45|15308.45|15428.9|15308.9|15429.09|15309.09|15428.45|15308.45|10
1650475520000|2022-04-20 17:25:20|15428.89|15308.89|15428.42|15308.42|15429.84|15309.84|15428.42|15308.42|9
1650475530000|2022-04-20 17:25:30|15427.52|15307.52|15425.82|15305.82|15427.52|15307.52|15425.82|15305.82|10
1650475540000|2022-04-20 17:25:40|15425.43|15305.43|15423.11|15303.11|15425.43|15305.43|15423.07|15303.07|10
1650475550000|2022-04-20 17:25:50|15422.94|15302.94|15421.87|15301.87|15423.1|15303.1|15421.87|15301.87|10
1650475560000|2022-04-20 17:26:00|15421.77|15301.77|15419.05|15299.05|15421.77|15301.77|15419.03|15299.03|10
1650475570000|2022-04-20 17:26:10|15418.83|15298.83|15417.51|15297.51|15418.89|15298.89|15417.5|15297.5|10
1650475580000|2022-04-20 17:26:20|15417.42|15297.42|15416.33|15296.33|15417.7|15297.7|15416.3|15296.3|9
1650475590000|2022-04-20 17:26:30|15416.22|15296.22|15416.27|15296.27|15416.53|15296.53|15416.01|15296.01|8
1650475600000|2022-04-20 17:26:40|15415.96|15295.96|15417.37|15297.37|15417.48|15297.48|15415.96|15295.96|10
1650475610000|2022-04-20 17:26:50|15417.51|15297.51|15417.86|15297.86|15417.86|15297.86|15417.43|15297.43|8
1650475620000|2022-04-20 17:27:00|15417.88|15297.88|15419.82|15299.82|15419.82|15299.82|15417.88|15297.88|9
1650475630000|2022-04-20 17:27:10|15420.37|15300.37|15422.55|15302.55|15422.55|15302.55|15420.37|15300.37|10
1650475640000|2022-04-20 17:27:20|15423.63|15303.63|15424.84|15304.84|15425|15305|15423.63|15303.63|10
1650475650000|2022-04-20 17:27:30|15425.02|15305.02|15426.15|15306.15|15426.26|15306.26|15425.02|15305.02|10
1650475660000|2022-04-20 17:27:40|15425.95|15305.95|15426.68|15306.68|15426.68|15306.68|15425.94|15305.94|9
1650475670000|2022-04-20 17:27:50|15427.05|15307.05|15428.95|15308.95|15428.95|15308.95|15426.67|15306.67|10
1650475680000|2022-04-20 17:28:00|15428.46|15308.46|15426.79|15306.79|15428.68|15308.68|15426.78|15306.78|10
1650475690000|2022-04-20 17:28:10|15426.91|15306.91|15426.17|15306.17|15426.91|15306.91|15426.17|15306.17|10
1650475700000|2022-04-20 17:28:20|15426.39|15306.39|15426.37|15306.37|15426.43|15306.43|15425.92|15305.92|10
1650475710000|2022-04-20 17:28:30|15426.41|15306.41|15427.35|15307.35|15427.35|15307.35|15426.41|15306.41|9
1650475720000|2022-04-20 17:28:40|15427.16|15307.16|15429.55|15309.55|15429.55|15309.55|15427.16|15307.16|10
1650475730000|2022-04-20 17:28:50|15429.72|15309.72|15430.48|15310.48|15430.6|15310.6|15429.72|15309.72|9
1650475740000|2022-04-20 17:29:00|15430.82|15310.82|15429.99|15309.99|15430.97|15310.97|15429.99|15309.99|10
1650475750000|2022-04-20 17:29:10|15429.98|15309.98|15429.11|15309.11|15430.13|15310.13|15429.11|15309.11|10
1650475760000|2022-04-20 17:29:20|15429.31|15309.31|15428.97|15308.97|15429.47|15309.47|15428.97|15308.97|9
1650475770000|2022-04-20 17:29:30|15428.69|15308.69|15427.33|15307.33|15428.69|15308.69|15427.33|15307.33|10
1650475780000|2022-04-20 17:29:40|15427.59|15307.59|15429.09|15309.09|15429.09|15309.09|15427.59|15307.59|10
1650475790000|2022-04-20 17:29:50|15429.08|15309.08|15428.92|15308.92|15429.29|15309.29|15428.68|15308.68|10
1650475800000|2022-04-20 17:30:00|15428.9|15308.9|15426.63|15306.63|15428.92|15308.92|15426.63|15306.63|10
1650475810000|2022-04-20 17:30:10|15426.91|15306.91|15426.84|15306.84|15427.03|15307.03|15426.45|15306.45|10
1650475820000|2022-04-20 17:30:20|15426.78|15306.78|15427.44|15307.44|15427.78|15307.78|15426.62|15306.62|10
1650475830000|2022-04-20 17:30:30|15427.46|15307.46|15428.51|15308.51|15428.51|15308.51|15427.45|15307.45|10
1650475840000|2022-04-20 17:30:40|15428.27|15308.27|15430.77|15310.77|15430.77|15310.77|15428.27|15308.27|10
1650475850000|2022-04-20 17:30:50|15430.82|15310.82|15432.48|15312.48|15432.48|15312.48|15430.82|15310.82|10
1650475860000|2022-04-20 17:31:00|15431.97|15311.97|15433.78|15313.78|15433.78|15313.78|15431.97|15311.97|10
1650475870000|2022-04-20 17:31:10|15435.04|15315.04|15435.74|15315.74|15435.85|15315.85|15435.04|15315.04|10
1650475880000|2022-04-20 17:31:20|15435.75|15315.75|15436.87|15316.87|15437.2|15317.2|15435.75|15315.75|10
1650475890000|2022-04-20 17:31:30|15436.97|15316.97|15438.21|15318.21|15438.3|15318.3|15436.97|15316.97|10
1650475900000|2022-04-20 17:31:40|15438.27|15318.27|15440.27|15320.27|15440.27|15320.27|15438.27|15318.27|9
1650475910000|2022-04-20 17:31:50|15440|15320|15441.42|15321.42|15441.42|15321.42|15440|15320|8
1650475920000|2022-04-20 17:32:00|15441.44|15321.44|15440.56|15320.56|15441.59|15321.59|15440.47|15320.47|10
1650475930000|2022-04-20 17:32:10|15441.06|15321.06|15442.32|15322.32|15442.32|15322.32|15440.73|15320.73|10
1650475940000|2022-04-20 17:32:20|15442.54|15322.54|15442.13|15322.13|15442.64|15322.64|15441.95|15321.95|10
1650475950000|2022-04-20 17:32:30|15442.41|15322.41|15442.44|15322.44|15442.44|15322.44|15442.1|15322.1|10
1650475960000|2022-04-20 17:32:40|15442.52|15322.52|15444.24|15324.24|15444.37|15324.37|15442.52|15322.52|9
1650475970000|2022-04-20 17:32:50|15444.12|15324.12|15442.84|15322.84|15444.4|15324.4|15442.84|15322.84|10
1650475980000|2022-04-20 17:33:00|15442.56|15322.56|15440.75|15320.75|15443.41|15323.41|15440.75|15320.75|10
1650475990000|2022-04-20 17:33:10|15440.47|15320.47|15439.18|15319.18|15440.47|15320.47|15439.18|15319.18|10
1650476000000|2022-04-20 17:33:20|15438.97|15318.97|15435.69|15315.69|15438.97|15318.97|15435.69|15315.69|10
1650476010000|2022-04-20 17:33:30|15435.85|15315.85|15434.17|15314.17|15435.85|15315.85|15434.17|15314.17|10
1650476020000|2022-04-20 17:33:40|15434.41|15314.41|15433.33|15313.33|15434.46|15314.46|15433.04|15313.04|10
1650476030000|2022-04-20 17:33:50|15432.13|15312.13|15429.96|15309.96|15432.18|15312.18|15429.77|15309.77|10
1650476040000|2022-04-20 17:34:00|15430.03|15310.03|15426.2|15306.2|15430.03|15310.03|15426.2|15306.2|9
1650476050000|2022-04-20 17:34:10|15425.96|15305.96|15424.92|15304.92|15425.96|15305.96|15424.7|15304.7|10
1650476060000|2022-04-20 17:34:20|15424.9|15304.9|15424.95|15304.95|15425.02|15305.02|15424.25|15304.25|10
1650476070000|2022-04-20 17:34:30|15425.19|15305.19|15426|15306|15426.22|15306.22|15425.19|15305.19|10
1650476080000|2022-04-20 17:34:40|15426.16|15306.16|15426.74|15306.74|15426.74|15306.74|15426.03|15306.03|10
1650476090000|2022-04-20 17:34:50|15427.12|15307.12|15429.35|15309.35|15429.35|15309.35|15427.12|15307.12|9
1650476100000|2022-04-20 17:35:00|15429.7|15309.7|15430.06|15310.06|15430.06|15310.06|15429.57|15309.57|8
1650476110000|2022-04-20 17:35:10|15429.49|15309.49|15432.64|15312.64|15432.64|15312.64|15429.49|15309.49|9
1650476120000|2022-04-20 17:35:20|15432.9|15312.9|15438.26|15318.26|15438.26|15318.26|15432.9|15312.9|9
1650476130000|2022-04-20 17:35:30|15438.23|15318.23|15438.84|15318.84|15439.42|15319.42|15438.23|15318.23|10
1650476140000|2022-04-20 17:35:40|15438.97|15318.97|15440.85|15320.85|15440.91|15320.91|15438.82|15318.82|10
1650476150000|2022-04-20 17:35:50|15440.86|15320.86|15440.66|15320.66|15441.61|15321.61|15440.62|15320.62|10
1650476160000|2022-04-20 17:36:00|15440.28|15320.28|15438.24|15318.24|15440.28|15320.28|15438.24|15318.24|10
1650476170000|2022-04-20 17:36:10|15438.23|15318.23|15438.58|15318.58|15438.63|15318.63|15437.65|15317.65|10
1650476180000|2022-04-20 17:36:20|15438.66|15318.66|15438.12|15318.12|15438.81|15318.81|15438.12|15318.12|9
1650476190000|2022-04-20 17:36:30|15438.01|15318.01|15436.53|15316.53|15438.01|15318.01|15436.53|15316.53|10
1650476200000|2022-04-20 17:36:40|15436.5|15316.5|15435.82|15315.82|15436.51|15316.51|15435.82|15315.82|9
1650476210000|2022-04-20 17:36:50|15435.8|15315.8|15435.43|15315.43|15435.83|15315.83|15435.43|15315.43|10
1650476220000|2022-04-20 17:37:00|15435.66|15315.66|15437.21|15317.21|15437.21|15317.21|15435.66|15315.66|8
1650476230000|2022-04-20 17:37:10|15436.88|15316.88|15437.52|15317.52|15437.52|15317.52|15436.88|15316.88|10
1650476240000|2022-04-20 17:37:20|15437.73|15317.73|15437.6|15317.6|15437.75|15317.75|15437.51|15317.51|6
1650476250000|2022-04-20 17:37:30|15437.69|15317.69|15438.38|15318.38|15438.49|15318.49|15437.69|15317.69|8
1650476260000|2022-04-20 17:37:40|15438.48|15318.48|15438.77|15318.77|15439.02|15319.02|15438.37|15318.37|10
1650476270000|2022-04-20 17:37:50|15438.61|15318.61|15438.38|15318.38|15438.69|15318.69|15438.38|15318.38|10
1650476280000|2022-04-20 17:38:00|15438.1|15318.1|15437.45|15317.45|15438.63|15318.63|15437.45|15317.45|9
1650476290000|2022-04-20 17:38:10|15436.82|15316.82|15434.64|15314.64|15437.07|15317.07|15434.64|15314.64|10
1650476300000|2022-04-20 17:38:20|15434.58|15314.58|15431.36|15311.36|15434.58|15314.58|15431.36|15311.36|10
1650476310000|2022-04-20 17:38:30|15431.11|15311.11|15430.09|15310.09|15431.11|15311.11|15429.79|15309.79|10
1650476320000|2022-04-20 17:38:40|15429.82|15309.82|15429.56|15309.56|15430.09|15310.09|15429.56|15309.56|9
1650476330000|2022-04-20 17:38:50|15429.57|15309.57|15427.33|15307.33|15429.57|15309.57|15427.33|15307.33|10
1650476340000|2022-04-20 17:39:00|15427.25|15307.25|15425.37|15305.37|15427.89|15307.89|15425.37|15305.37|10
1650476350000|2022-04-20 17:39:10|15424.9|15304.9|15425.98|15305.98|15426.34|15306.34|15424.74|15304.74|10
1650476360000|2022-04-20 17:39:20|15426.44|15306.44|15423.16|15303.16|15426.44|15306.44|15423.16|15303.16|8
1650476370000|2022-04-20 17:39:30|15422.49|15302.49|15418.82|15298.82|15422.49|15302.49|15418.82|15298.82|10
1650476380000|2022-04-20 17:39:40|15419.16|15299.16|15417.13|15297.13|15419.16|15299.16|15417.09|15297.09|10
1650476390000|2022-04-20 17:39:50|15417.02|15297.02|15417.08|15297.08|15417.2|15297.2|15416.86|15296.86|10
1650476400000|2022-04-20 17:40:00|15417|15297|15413.68|15293.68|15417|15297|15413.68|15293.68|10
1650476410000|2022-04-20 17:40:10|15413.58|15293.58|15414.08|15294.08|15414.14|15294.14|15413.29|15293.29|10
1650476420000|2022-04-20 17:40:20|15413.88|15293.88|15415.38|15295.38|15415.38|15295.38|15413.61|15293.61|10
1650476430000|2022-04-20 17:40:30|15415.24|15295.24|15415.53|15295.53|15415.82|15295.82|15415.1|15295.1|9
1650476440000|2022-04-20 17:40:40|15415.79|15295.79|15416|15296|15416.23|15296.23|15415.42|15295.42|10
1650476450000|2022-04-20 17:40:50|15416.06|15296.06|15416.1|15296.1|15416.35|15296.35|15415.63|15295.63|9
1650476460000|2022-04-20 17:41:00|15416.06|15296.06|15415.93|15295.93|15416.06|15296.06|15415.79|15295.79|10
1650476470000|2022-04-20 17:41:10|15415.9|15295.9|15416.07|15296.07|15416.07|15296.07|15415.83|15295.83|10
1650476480000|2022-04-20 17:41:20|15416.05|15296.05|15415.35|15295.35|15416.21|15296.21|15415.35|15295.35|10
1650476490000|2022-04-20 17:41:30|15415.43|15295.43|15414.17|15294.17|15415.43|15295.43|15413.92|15293.92|10
1650476500000|2022-04-20 17:41:40|15414.75|15294.75|15414.41|15294.41|15415.31|15295.31|15414.39|15294.39|10
1650476510000|2022-04-20 17:41:50|15414.4|15294.4|15414.85|15294.85|15414.85|15294.85|15414.04|15294.04|10
1650476520000|2022-04-20 17:42:00|15414.82|15294.82|15414.86|15294.86|15415.01|15295.01|15414.72|15294.72|9
1650476530000|2022-04-20 17:42:10|15414.75|15294.75|15416.29|15296.29|15416.29|15296.29|15414.75|15294.75|10
1650476540000|2022-04-20 17:42:20|15416.39|15296.39|15415.65|15295.65|15416.59|15296.59|15415.65|15295.65|9
1650476550000|2022-04-20 17:42:30|15415.74|15295.74|15416.11|15296.11|15416.11|15296.11|15415.74|15295.74|8
1650476560000|2022-04-20 17:42:40|15416.09|15296.09|15416.46|15296.46|15416.53|15296.53|15416.09|15296.09|10
1650476570000|2022-04-20 17:42:50|15416.4|15296.4|15416.85|15296.85|15416.85|15296.85|15416.3|15296.3|10
1650476580000|2022-04-20 17:43:00|15416.92|15296.92|15418.05|15298.05|15418.05|15298.05|15416.5|15296.5|9
1650476590000|2022-04-20 17:43:10|15418.34|15298.34|15420.86|15300.86|15420.86|15300.86|15418.34|15298.34|10
1650476600000|2022-04-20 17:43:20|15421.17|15301.17|15422.24|15302.24|15422.59|15302.59|15421.17|15301.17|10
1650476610000|2022-04-20 17:43:30|15422.06|15302.06|15424.69|15304.69|15424.69|15304.69|15421.66|15301.66|10
1650476620000|2022-04-20 17:43:40|15425.07|15305.07|15426.89|15306.89|15426.89|15306.89|15424.91|15304.91|10
1650476630000|2022-04-20 17:43:50|15426.44|15306.44|15428.02|15308.02|15428.26|15308.26|15426.44|15306.44|10
1650476640000|2022-04-20 17:44:00|15427.92|15307.92|15428.85|15308.85|15428.85|15308.85|15427.92|15307.92|10
1650476650000|2022-04-20 17:44:10|15428.62|15308.62|15428.85|15308.85|15428.97|15308.97|15428.45|15308.45|10
1650476660000|2022-04-20 17:44:20|15429.04|15309.04|15429.8|15309.8|15429.8|15309.8|15428.97|15308.97|9
1650476670000|2022-04-20 17:44:30|15429.39|15309.39|15427.74|15307.74|15429.65|15309.65|15427.74|15307.74|10
1650476680000|2022-04-20 17:44:40|15427.84|15307.84|15427.17|15307.17|15427.97|15307.97|15427.13|15307.13|10
1650476690000|2022-04-20 17:44:50|15426.85|15306.85|15427.05|15307.05|15427.24|15307.24|15426.85|15306.85|8
1650476700000|2022-04-20 17:45:00|15426.43|15306.43|15427.41|15307.41|15428.3|15308.3|15426.43|15306.43|10
1650476710000|2022-04-20 17:45:10|15427.17|15307.17|15427.32|15307.32|15427.48|15307.48|15427.16|15307.16|9
1650476720000|2022-04-20 17:45:20|15427.4|15307.4|15428.78|15308.78|15429.02|15309.02|15427.29|15307.29|10
1650476730000|2022-04-20 17:45:30|15428.8|15308.8|15430.63|15310.63|15430.63|15310.63|15428.75|15308.75|10
1650476740000|2022-04-20 17:45:40|15430.6|15310.6|15432.03|15312.03|15432.03|15312.03|15430.39|15310.39|10
1650476750000|2022-04-20 17:45:50|15432.07|15312.07|15435.51|15315.51|15435.51|15315.51|15432.07|15312.07|10
1650476760000|2022-04-20 17:46:00|15436.05|15316.05|15436.31|15316.31|15436.98|15316.98|15436.05|15316.05|10
1650476770000|2022-04-20 17:46:10|15436.3|15316.3|15439.06|15319.06|15439.45|15319.45|15436.3|15316.3|10
1650476780000|2022-04-20 17:46:20|15439.28|15319.28|15440.37|15320.37|15440.37|15320.37|15439.28|15319.28|9
1650476790000|2022-04-20 17:46:30|15440.28|15320.28|15440.6|15320.6|15440.61|15320.61|15440.07|15320.07|10
1650476800000|2022-04-20 17:46:40|15440.21|15320.21|15440.51|15320.51|15440.96|15320.96|15440.21|15320.21|10
1650476810000|2022-04-20 17:46:50|15440.24|15320.24|15441.22|15321.22|15441.51|15321.51|15440.24|15320.24|10
1650476820000|2022-04-20 17:47:00|15441.04|15321.04|15442.47|15322.47|15442.47|15322.47|15441.01|15321.01|10
1650476830000|2022-04-20 17:47:10|15442.43|15322.43|15443.99|15323.99|15443.99|15323.99|15442.43|15322.43|10
1650476840000|2022-04-20 17:47:20|15444.32|15324.32|15443.34|15323.34|15445.53|15325.53|15443.34|15323.34|10
1650476850000|2022-04-20 17:47:30|15443.77|15323.77|15444.78|15324.78|15445.14|15325.14|15443.77|15323.77|10
1650476860000|2022-04-20 17:47:40|15445.13|15325.13|15446.03|15326.03|15446.18|15326.18|15445.13|15325.13|10
1650476870000|2022-04-20 17:47:50|15446.05|15326.05|15450.49|15330.49|15450.49|15330.49|15446.05|15326.05|10
1650476880000|2022-04-20 17:48:00|15450.65|15330.65|15453.56|15333.56|15453.58|15333.58|15450.45|15330.45|10
1650476890000|2022-04-20 17:48:10|15453.5|15333.5|15456.39|15336.39|15456.39|15336.39|15453.5|15333.5|10
1650476900000|2022-04-20 17:48:20|15456.94|15336.94|15456.2|15336.2|15456.94|15336.94|15455.75|15335.75|10
1650476910000|2022-04-20 17:48:30|15456.05|15336.05|15457.2|15337.2|15457.2|15337.2|15455.98|15335.98|9
1650476920000|2022-04-20 17:48:40|15456.82|15336.82|15455.4|15335.4|15456.82|15336.82|15454.61|15334.61|10
1650476930000|2022-04-20 17:48:50|15455.55|15335.55|15455.33|15335.33|15455.76|15335.76|15455.33|15335.33|10
1650476940000|2022-04-20 17:49:00|15455.34|15335.34|15455.57|15335.57|15455.57|15335.57|15455.03|15335.03|10
1650476950000|2022-04-20 17:49:10|15455.89|15335.89|15456.09|15336.09|15456.09|15336.09|15455.73|15335.73|10
1650476960000|2022-04-20 17:49:20|15455.98|15335.98|15456.71|15336.71|15456.8|15336.8|15455.98|15335.98|10
1650476970000|2022-04-20 17:49:30|15456.63|15336.63|15456.05|15336.05|15456.69|15336.69|15456.01|15336.01|10
1650476980000|2022-04-20 17:49:40|15455.89|15335.89|15455.86|15335.86|15455.89|15335.89|15454.83|15334.83|9
1650476990000|2022-04-20 17:49:50|15455.75|15335.75|15452.42|15332.42|15455.87|15335.87|15452.42|15332.42|10
1650477000000|2022-04-20 17:50:00|15452.23|15332.23|15447.81|15327.81|15452.23|15332.23|15447.81|15327.81|9
1650477010000|2022-04-20 17:50:10|15446.41|15326.41|15444.34|15324.34|15446.61|15326.61|15444.34|15324.34|10
1650477020000|2022-04-20 17:50:20|15444.93|15324.93|15443.28|15323.28|15445.41|15325.41|15443.28|15323.28|10
1650477030000|2022-04-20 17:50:30|15442.7|15322.7|15442.5|15322.5|15443.36|15323.36|15442.2|15322.2|10
1650477040000|2022-04-20 17:50:40|15442.48|15322.48|15442.44|15322.44|15442.69|15322.69|15442.2|15322.2|10
1650477050000|2022-04-20 17:50:50|15442.75|15322.75|15443.67|15323.67|15443.82|15323.82|15442.75|15322.75|10
1650477060000|2022-04-20 17:51:00|15443.51|15323.51|15443.39|15323.39|15443.97|15323.97|15443.39|15323.39|9
1650477070000|2022-04-20 17:51:10|15443.4|15323.4|15443.32|15323.32|15443.43|15323.43|15443.14|15323.14|8
1650477080000|2022-04-20 17:51:20|15443.45|15323.45|15441.21|15321.21|15443.45|15323.45|15441.21|15321.21|10
1650477090000|2022-04-20 17:51:30|15441.61|15321.61|15440.32|15320.32|15441.61|15321.61|15440.14|15320.14|9
1650477100000|2022-04-20 17:51:40|15440.31|15320.31|15440.84|15320.84|15440.84|15320.84|15440.02|15320.02|8
1650477110000|2022-04-20 17:51:50|15440.43|15320.43|15440.59|15320.59|15441.27|15321.27|15440.43|15320.43|10
1650477120000|2022-04-20 17:52:00|15440.34|15320.34|15438.03|15318.03|15440.5|15320.5|15438.03|15318.03|10
1650477130000|2022-04-20 17:52:10|15437.92|15317.92|15438.34|15318.34|15438.45|15318.45|15437.92|15317.92|10
1650477140000|2022-04-20 17:52:20|15438.3|15318.3|15438.22|15318.22|15439.1|15319.1|15438.22|15318.22|10
1650477150000|2022-04-20 17:52:30|15437.92|15317.92|15434.9|15314.9|15438.24|15318.24|15434.85|15314.85|10
1650477160000|2022-04-20 17:52:40|15434.89|15314.89|15432.87|15312.87|15434.89|15314.89|15432.79|15312.79|10
1650477170000|2022-04-20 17:52:50|15432.65|15312.65|15433.52|15313.52|15434.05|15314.05|15432.65|15312.65|10
1650477180000|2022-04-20 17:53:00|15433.44|15313.44|15430.66|15310.66|15433.44|15313.44|15430.66|15310.66|10
1650477190000|2022-04-20 17:53:10|15430.69|15310.69|15429.94|15309.94|15430.71|15310.71|15429.92|15309.92|10
1650477200000|2022-04-20 17:53:20|15429.88|15309.88|15429.61|15309.61|15429.92|15309.92|15429.23|15309.23|10
1650477210000|2022-04-20 17:53:30|15429.05|15309.05|15428.74|15308.74|15429.16|15309.16|15428.63|15308.63|10
1650477220000|2022-04-20 17:53:40|15428.85|15308.85|15429|15309|15429.29|15309.29|15428.67|15308.67|9
1650477230000|2022-04-20 17:53:50|15429.04|15309.04|15428.92|15308.92|15429.51|15309.51|15428.92|15308.92|10
1650477240000|2022-04-20 17:54:00|15429.33|15309.33|15429.5|15309.5|15429.5|15309.5|15429.02|15309.02|9
1650477250000|2022-04-20 17:54:10|15430.26|15310.26|15431.24|15311.24|15431.6|15311.6|15430.26|15310.26|10
1650477260000|2022-04-20 17:54:20|15431.13|15311.13|15431.01|15311.01|15431.47|15311.47|15431.01|15311.01|8
1650477270000|2022-04-20 17:54:30|15430.88|15310.88|15429.33|15309.33|15430.88|15310.88|15429.31|15309.31|10
1650477280000|2022-04-20 17:54:40|15429.29|15309.29|15427.67|15307.67|15429.29|15309.29|15427.63|15307.63|10
1650477290000|2022-04-20 17:54:50|15426.69|15306.69|15425.79|15305.79|15426.69|15306.69|15425.79|15305.79|9
1650477300000|2022-04-20 17:55:00|15425.71|15305.71|15423.08|15303.08|15425.71|15305.71|15423.08|15303.08|10
1650477310000|2022-04-20 17:55:10|15422.86|15302.86|15422.06|15302.06|15423.02|15303.02|15421.69|15301.69|10
1650477320000|2022-04-20 17:55:20|15422.24|15302.24|15422.03|15302.03|15422.29|15302.29|15421.95|15301.95|10
1650477330000|2022-04-20 17:55:30|15422|15302|15421.31|15301.31|15422|15302|15420.93|15300.93|8
1650477340000|2022-04-20 17:55:40|15421.23|15301.23|15419.19|15299.19|15421.48|15301.48|15419.16|15299.16|10
1650477350000|2022-04-20 17:55:50|15419.12|15299.12|15418.78|15298.78|15419.12|15299.12|15418.78|15298.78|9
1650477360000|2022-04-20 17:56:00|15418.79|15298.79|15418.35|15298.35|15418.84|15298.84|15418.33|15298.33|9
1650477370000|2022-04-20 17:56:10|15418.81|15298.81|15419.71|15299.71|15419.71|15299.71|15418.81|15298.81|8
1650477380000|2022-04-20 17:56:20|15419.63|15299.63|15419.82|15299.82|15419.88|15299.88|15419.59|15299.59|9
1650477390000|2022-04-20 17:56:30|15419.97|15299.97|15420.12|15300.12|15420.23|15300.23|15419.79|15299.79|10
1650477400000|2022-04-20 17:56:40|15420.27|15300.27|15420.91|15300.91|15420.98|15300.98|15420.09|15300.09|7
1650477410000|2022-04-20 17:56:50|15420.9|15300.9|15421.92|15301.92|15421.94|15301.94|15420.81|15300.81|9
1650477420000|2022-04-20 17:57:00|15421.94|15301.94|15421.06|15301.06|15422.59|15302.59|15421.06|15301.06|10
1650477430000|2022-04-20 17:57:10|15421.03|15301.03|15421.2|15301.2|15421.53|15301.53|15420.88|15300.88|9
1650477440000|2022-04-20 17:57:20|15421.46|15301.46|15421.73|15301.73|15421.9|15301.9|15421.46|15301.46|10
1650477450000|2022-04-20 17:57:30|15422.07|15302.07|15422.95|15302.95|15422.95|15302.95|15422.07|15302.07|10
1650477460000|2022-04-20 17:57:40|15423.06|15303.06|15423.92|15303.92|15423.95|15303.95|15422.31|15302.31|10
1650477470000|2022-04-20 17:57:50|15424.03|15304.03|15423.62|15303.62|15424.19|15304.19|15423.53|15303.53|10
1650477480000|2022-04-20 17:58:00|15423.64|15303.64|15422.06|15302.06|15424.08|15304.08|15422.06|15302.06|10
1650477490000|2022-04-20 17:58:10|15421.57|15301.57|15420.61|15300.61|15421.57|15301.57|15420.17|15300.17|10
1650477500000|2022-04-20 17:58:20|15420.49|15300.49|15417.25|15297.25|15420.49|15300.49|15417.18|15297.18|10
1650477510000|2022-04-20 17:58:30|15416.5|15296.5|15414.91|15294.91|15416.5|15296.5|15414.91|15294.91|10
1650477520000|2022-04-20 17:58:40|15414.82|15294.82|15413.91|15293.91|15414.82|15294.82|15413.78|15293.78|10
1650477530000|2022-04-20 17:58:50|15413.8|15293.8|15415.49|15295.49|15415.49|15295.49|15413.8|15293.8|10
1650477540000|2022-04-20 17:59:00|15415.86|15295.86|15416.35|15296.35|15416.35|15296.35|15415.8|15295.8|8
1650477550000|2022-04-20 17:59:10|15416.34|15296.34|15419.55|15299.55|15419.55|15299.55|15416.34|15296.34|9
1650477560000|2022-04-20 17:59:20|15420.18|15300.18|15421.95|15301.95|15422.13|15302.13|15420.18|15300.18|10
1650477570000|2022-04-20 17:59:30|15422.1|15302.1|15423.3|15303.3|15423.3|15303.3|15422.1|15302.1|9
1650477580000|2022-04-20 17:59:40|15423.75|15303.75|15427.6|15307.6|15427.82|15307.82|15423.75|15303.75|10
1650477590000|2022-04-20 17:59:50|15427.79|15307.79|15427.98|15307.98|15428.54|15308.54|15427.79|15307.79|10
1650477600000|2022-04-20 18:00:00|15428.11|15308.11|15426.26|15306.26|15428.62|15308.62|15426.26|15306.26|10
1650477610000|2022-04-20 18:00:10|15425.78|15305.78|15425.19|15305.19|15425.78|15305.78|15424.85|15304.85|10
1650477620000|2022-04-20 18:00:20|15425.72|15305.72|15426.16|15306.16|15426.86|15306.86|15425.72|15305.72|10
1650477630000|2022-04-20 18:00:30|15426.35|15306.35|15424.53|15304.53|15426.35|15306.35|15424.53|15304.53|10
1650477640000|2022-04-20 18:00:40|15424.23|15304.23|15423.19|15303.19|15424.23|15304.23|15422.83|15302.83|10
1650477650000|2022-04-20 18:00:50|15423.25|15303.25|15421.38|15301.38|15423.25|15303.25|15421.17|15301.17|10
1650477660000|2022-04-20 18:01:00|15421.52|15301.52|15419.72|15299.72|15421.52|15301.52|15419.67|15299.67|10
1650477670000|2022-04-20 18:01:10|15420.26|15300.26|15419.7|15299.7|15420.26|15300.26|15419.59|15299.59|10
1650477680000|2022-04-20 18:01:20|15419.69|15299.69|15419.29|15299.29|15419.77|15299.77|15419.29|15299.29|9
1650477690000|2022-04-20 18:01:30|15419.46|15299.46|15421.09|15301.09|15421.09|15301.09|15419.46|15299.46|10
1650477700000|2022-04-20 18:01:40|15421.55|15301.55|15424.45|15304.45|15424.69|15304.69|15421.55|15301.55|10
1650477710000|2022-04-20 18:01:50|15424.76|15304.76|15428.24|15308.24|15428.65|15308.65|15424.76|15304.76|10
1650477720000|2022-04-20 18:02:00|15428.18|15308.18|15428.2|15308.2|15428.71|15308.71|15427.96|15307.96|10
1650477730000|2022-04-20 18:02:10|15428.29|15308.29|15428.36|15308.36|15428.57|15308.57|15428.05|15308.05|10
1650477740000|2022-04-20 18:02:20|15428.53|15308.53|15427.69|15307.69|15428.59|15308.59|15427.63|15307.63|10
1650477750000|2022-04-20 18:02:30|15427.5|15307.5|15427.39|15307.39|15427.57|15307.57|15427.35|15307.35|10
1650477760000|2022-04-20 18:02:40|15427.3|15307.3|15425.85|15305.85|15427.3|15307.3|15425.85|15305.85|10
1650477770000|2022-04-20 18:02:50|15424.76|15304.76|15421.21|15301.21|15424.76|15304.76|15421.21|15301.21|10
1650477780000|2022-04-20 18:03:00|15421.28|15301.28|15421.2|15301.2|15421.38|15301.38|15420.91|15300.91|10
1650477790000|2022-04-20 18:03:10|15421.47|15301.47|15421.47|15301.47|15422.22|15302.22|15421.47|15301.47|10
1650477800000|2022-04-20 18:03:20|15420.52|15300.52|15418.5|15298.5|15420.64|15300.64|15418.5|15298.5|9
1650477810000|2022-04-20 18:03:30|15418.48|15298.48|15418.12|15298.12|15418.48|15298.48|15418.12|15298.12|10
1650477820000|2022-04-20 18:03:40|15418.23|15298.23|15417.55|15297.55|15418.72|15298.72|15417.09|15297.09|10
1650477830000|2022-04-20 18:03:50|15417.39|15297.39|15415.31|15295.31|15417.39|15297.39|15415.08|15295.08|10
1650477840000|2022-04-20 18:04:00|15415.32|15295.32|15416.05|15296.05|15416.05|15296.05|15414.6|15294.6|10
1650477850000|2022-04-20 18:04:10|15415.63|15295.63|15414.18|15294.18|15416.05|15296.05|15413.76|15293.76|10
1650477860000|2022-04-20 18:04:20|15414.09|15294.09|15413.38|15293.38|15414.09|15294.09|15413.11|15293.11|10
1650477870000|2022-04-20 18:04:30|15413.55|15293.55|15415.17|15295.17|15415.17|15295.17|15413.55|15293.55|10
1650477880000|2022-04-20 18:04:40|15415.29|15295.29|15415.24|15295.24|15415.51|15295.51|15415.12|15295.12|10
1650477890000|2022-04-20 18:04:50|15415.29|15295.29|15414.63|15294.63|15415.29|15295.29|15414.36|15294.36|9
1650477900000|2022-04-20 18:05:00|15414.59|15294.59|15415.15|15295.15|15415.15|15295.15|15414.42|15294.42|8
1650477910000|2022-04-20 18:05:10|15415.25|15295.25|15415.05|15295.05|15415.25|15295.25|15414.66|15294.66|10
1650477920000|2022-04-20 18:05:20|15414.67|15294.67|15414.46|15294.46|15414.75|15294.75|15414.46|15294.46|9
1650477930000|2022-04-20 18:05:30|15414.53|15294.53|15415.44|15295.44|15415.65|15295.65|15414.53|15294.53|9
1650477940000|2022-04-20 18:05:40|15415.46|15295.46|15415.35|15295.35|15415.46|15295.46|15415.19|15295.19|8
1650477950000|2022-04-20 18:05:50|15415.25|15295.25|15415.36|15295.36|15415.48|15295.48|15415.2|15295.2|8
1650477960000|2022-04-20 18:06:00|15415.39|15295.39|15415.29|15295.29|15415.46|15295.46|15414.87|15294.87|10
1650477970000|2022-04-20 18:06:10|15415.42|15295.42|15415.2|15295.2|15415.63|15295.63|15415.2|15295.2|9
1650477980000|2022-04-20 18:06:20|15415.21|15295.21|15414.54|15294.54|15415.21|15295.21|15414.54|15294.54|10
1650477990000|2022-04-20 18:06:30|15414.55|15294.55|15414.18|15294.18|15414.55|15294.55|15414.03|15294.03|10
1650478000000|2022-04-20 18:06:40|15414.1|15294.1|15413.79|15293.79|15414.1|15294.1|15413.79|15293.79|10
1650478010000|2022-04-20 18:06:50|15413.21|15293.21|15412.64|15292.64|15413.25|15293.25|15412.64|15292.64|7
1650478020000|2022-04-20 18:07:00|15412.01|15292.01|15408.94|15288.94|15412.01|15292.01|15408.94|15288.94|9
1650478030000|2022-04-20 18:07:10|15409.05|15289.05|15410.23|15290.23|15410.23|15290.23|15408.6|15288.6|10
1650478040000|2022-04-20 18:07:20|15410.03|15290.03|15410.78|15290.78|15411.13|15291.13|15410.03|15290.03|10
1650478050000|2022-04-20 18:07:30|15410.83|15290.83|15410.28|15290.28|15410.94|15290.94|15410.28|15290.28|10
1650478060000|2022-04-20 18:07:40|15410.36|15290.36|15409.53|15289.53|15410.43|15290.43|15409.53|15289.53|10
1650478070000|2022-04-20 18:07:50|15409.06|15289.06|15409.33|15289.33|15409.5|15289.5|15409.04|15289.04|10
1650478080000|2022-04-20 18:08:00|15409.37|15289.37|15409.61|15289.61|15409.65|15289.65|15409.37|15289.37|6
1650478090000|2022-04-20 18:08:10|15409.57|15289.57|15410.94|15290.94|15410.94|15290.94|15409.57|15289.57|9
1650478100000|2022-04-20 18:08:20|15411|15291|15410.62|15290.62|15411.11|15291.11|15410.36|15290.36|9
1650478110000|2022-04-20 18:08:30|15410.65|15290.65|15409.31|15289.31|15410.79|15290.79|15409.31|15289.31|9
1650478120000|2022-04-20 18:08:40|15409.22|15289.22|15408.38|15288.38|15409.22|15289.22|15407.91|15287.91|10
1650478130000|2022-04-20 18:08:50|15408.58|15288.58|15409.13|15289.13|15409.25|15289.25|15408.58|15288.58|10
1650478140000|2022-04-20 18:09:00|15408.9|15288.9|15408.89|15288.89|15408.93|15288.93|15408.62|15288.62|9
1650478150000|2022-04-20 18:09:10|15408.47|15288.47|15410.63|15290.63|15410.63|15290.63|15408.47|15288.47|10
1650478160000|2022-04-20 18:09:20|15411.29|15291.29|15411.67|15291.67|15411.69|15291.69|15411.23|15291.23|9
1650478170000|2022-04-20 18:09:30|15411.59|15291.59|15412.44|15292.44|15412.44|15292.44|15411.49|15291.49|10
1650478180000|2022-04-20 18:09:40|15412.4|15292.4|15412.63|15292.63|15412.68|15292.68|15412.39|15292.39|10
1650478190000|2022-04-20 18:09:50|15412.69|15292.69|15412.34|15292.34|15412.69|15292.69|15412.14|15292.14|10
1650478200000|2022-04-20 18:10:00|15412.4|15292.4|15411.93|15291.93|15413.11|15293.11|15411.93|15291.93|8
1650478210000|2022-04-20 18:10:10|15411.92|15291.92|15412.08|15292.08|15412.2|15292.2|15411.78|15291.78|10
1650478220000|2022-04-20 18:10:20|15411.89|15291.89|15411.44|15291.44|15411.89|15291.89|15411.44|15291.44|9
1650478230000|2022-04-20 18:10:30|15411.64|15291.64|15413.15|15293.15|15413.42|15293.42|15411.64|15291.64|10
1650478240000|2022-04-20 18:10:40|15413.36|15293.36|15412.61|15292.61|15413.37|15293.37|15412.61|15292.61|8
1650478250000|2022-04-20 18:10:50|15412.76|15292.76|15413.15|15293.15|15413.15|15293.15|15412.38|15292.38|10
1650478260000|2022-04-20 18:11:00|15413.14|15293.14|15412.65|15292.65|15413.2|15293.2|15412.38|15292.38|9
1650478270000|2022-04-20 18:11:10|15412.7|15292.7|15412.45|15292.45|15412.72|15292.72|15412.41|15292.41|8
1650478280000|2022-04-20 18:11:20|15412.55|15292.55|15412.94|15292.94|15412.94|15292.94|15412.45|15292.45|10
1650478290000|2022-04-20 18:11:30|15412.91|15292.91|15413.07|15293.07|15413.07|15293.07|15412.73|15292.73|9
1650478300000|2022-04-20 18:11:40|15412.98|15292.98|15413.24|15293.24|15413.24|15293.24|15412.93|15292.93|9
1650478310000|2022-04-20 18:11:50|15413.14|15293.14|15415.87|15295.87|15415.87|15295.87|15413.14|15293.14|10
1650478320000|2022-04-20 18:12:00|15415.9|15295.9|15415.99|15295.99|15416.34|15296.34|15415.79|15295.79|10
1650478330000|2022-04-20 18:12:10|15416.3|15296.3|15417.7|15297.7|15417.7|15297.7|15416.3|15296.3|10
1650478340000|2022-04-20 18:12:20|15417.58|15297.58|15416.84|15296.84|15417.58|15297.58|15416.75|15296.75|9
1650478350000|2022-04-20 18:12:30|15416.06|15296.06|15416.04|15296.04|15416.06|15296.06|15415.92|15295.92|10
1650478360000|2022-04-20 18:12:40|15416.12|15296.12|15415.62|15295.62|15416.12|15296.12|15415.49|15295.49|10
1650478370000|2022-04-20 18:12:50|15415.61|15295.61|15414.53|15294.53|15415.61|15295.61|15414.51|15294.51|8
1650478380000|2022-04-20 18:13:00|15414.55|15294.55|15412.48|15292.48|15414.55|15294.55|15412.48|15292.48|9
1650478390000|2022-04-20 18:13:10|15412.5|15292.5|15410.52|15290.52|15412.5|15292.5|15410.52|15290.52|10
1650478400000|2022-04-20 18:13:20|15410.51|15290.51|15409.53|15289.53|15410.51|15290.51|15409.53|15289.53|9
1650478410000|2022-04-20 18:13:30|15409.38|15289.38|15408.44|15288.44|15409.38|15289.38|15408.44|15288.44|7
1650478420000|2022-04-20 18:13:40|15407.85|15287.85|15406.32|15286.32|15407.85|15287.85|15406.04|15286.04|10
1650478430000|2022-04-20 18:13:50|15405.84|15285.84|15404.62|15284.62|15405.92|15285.92|15404.62|15284.62|10
1650478440000|2022-04-20 18:14:00|15404.55|15284.55|15404.7|15284.7|15405.12|15285.12|15404.55|15284.55|10
1650478450000|2022-04-20 18:14:10|15403.7|15283.7|15404.16|15284.16|15404.38|15284.38|15403.7|15283.7|8
1650478460000|2022-04-20 18:14:20|15404.08|15284.08|15400.62|15280.62|15404.09|15284.09|15400.62|15280.62|10
1650478470000|2022-04-20 18:14:30|15399.86|15279.86|15397.57|15277.57|15399.86|15279.86|15397.57|15277.57|9
1650478480000|2022-04-20 18:14:40|15397.38|15277.38|15396.74|15276.74|15397.39|15277.39|15396.74|15276.74|10
1650478490000|2022-04-20 18:14:50|15397.14|15277.14|15398.26|15278.26|15398.28|15278.28|15397.14|15277.14|10
1650478500000|2022-04-20 18:15:00|15398.43|15278.43|15398.98|15278.98|15399.15|15279.15|15398.41|15278.41|10
1650478510000|2022-04-20 18:15:10|15399.21|15279.21|15397.83|15277.83|15399.21|15279.21|15397.83|15277.83|10
1650478520000|2022-04-20 18:15:20|15397.77|15277.77|15397.95|15277.95|15398.06|15278.06|15397.77|15277.77|10
1650478530000|2022-04-20 18:15:30|15397.88|15277.88|15398.15|15278.15|15398.15|15278.15|15397.68|15277.68|10
1650478540000|2022-04-20 18:15:40|15397.97|15277.97|15399.58|15279.58|15399.58|15279.58|15397.97|15277.97|9
1650478550000|2022-04-20 18:15:50|15399.77|15279.77|15400.4|15280.4|15400.61|15280.61|15399.77|15279.77|10
1650478560000|2022-04-20 18:16:00|15400.58|15280.58|15401.35|15281.35|15401.35|15281.35|15400.58|15280.58|10
1650478570000|2022-04-20 18:16:10|15401.6|15281.6|15401.23|15281.23|15401.65|15281.65|15401.23|15281.23|10
1650478580000|2022-04-20 18:16:20|15401.36|15281.36|15402.35|15282.35|15402.35|15282.35|15401.36|15281.36|10
1650478590000|2022-04-20 18:16:30|15402.42|15282.42|15401.39|15281.39|15402.42|15282.42|15401.39|15281.39|10
1650478600000|2022-04-20 18:16:40|15401.22|15281.22|15398.97|15278.97|15401.41|15281.41|15398.97|15278.97|7
1650478610000|2022-04-20 18:16:50|15398.46|15278.46|15397.72|15277.72|15398.46|15278.46|15397.6|15277.6|9
1650478620000|2022-04-20 18:17:00|15397.47|15277.47|15396.89|15276.89|15397.56|15277.56|15396.87|15276.87|10
1650478630000|2022-04-20 18:17:10|15396.92|15276.92|15393.54|15273.54|15396.92|15276.92|15393.54|15273.54|10
1650478640000|2022-04-20 18:17:20|15393.6|15273.6|15393.5|15273.5|15393.79|15273.79|15393.48|15273.48|9
1650478650000|2022-04-20 18:17:30|15393.15|15273.15|15392.37|15272.37|15393.29|15273.29|15392.37|15272.37|10
1650478660000|2022-04-20 18:17:40|15392.17|15272.17|15390.69|15270.69|15392.17|15272.17|15390.52|15270.52|9
1650478670000|2022-04-20 18:17:50|15388.22|15268.22|15371.75|15251.75|15388.22|15268.22|15371.75|15251.75|10
1650478680000|2022-04-20 18:18:00|15365.78|15245.78|15359.52|15239.52|15365.78|15245.78|15359.52|15239.52|10
1650478690000|2022-04-20 18:18:10|15359.53|15239.53|15354.44|15234.44|15359.53|15239.53|15354.44|15234.44|10
1650478700000|2022-04-20 18:18:20|15352.3|15232.3|15348.19|15228.19|15352.3|15232.3|15348.19|15228.19|10
1650478710000|2022-04-20 18:18:30|15347.13|15227.13|15345.67|15225.67|15347.13|15227.13|15345.01|15225.01|10
1650478720000|2022-04-20 18:18:40|15344.07|15224.07|15345.94|15225.94|15347.02|15227.02|15344.07|15224.07|10
1650478730000|2022-04-20 18:18:50|15345.86|15225.86|15346.56|15226.56|15346.56|15226.56|15345.29|15225.29|10
1650478740000|2022-04-20 18:19:00|15346.84|15226.84|15345.65|15225.65|15347.1|15227.1|15344.58|15224.58|10
1650478750000|2022-04-20 18:19:10|15345.76|15225.76|15347.52|15227.52|15347.52|15227.52|15345.76|15225.76|9
1650478760000|2022-04-20 18:19:20|15347.23|15227.23|15346.97|15226.97|15347.82|15227.82|15346.85|15226.85|10
1650478770000|2022-04-20 18:19:30|15347.52|15227.52|15347.22|15227.22|15347.63|15227.63|15346.82|15226.82|10
1650478780000|2022-04-20 18:19:40|15347.73|15227.73|15346.97|15226.97|15348.29|15228.29|15346.97|15226.97|10
1650478790000|2022-04-20 18:19:50|15346.56|15226.56|15343.68|15223.68|15346.56|15226.56|15343.58|15223.58|10
1650478800000|2022-04-20 18:20:00|15343.67|15223.67|15343.32|15223.32|15344.17|15224.17|15343.08|15223.08|10
1650478810000|2022-04-20 18:20:10|15343.34|15223.34|15343.16|15223.16|15343.59|15223.59|15343.11|15223.11|10
1650478820000|2022-04-20 18:20:20|15344.59|15224.59|15344.05|15224.05|15344.67|15224.67|15343.97|15223.97|10
1650478830000|2022-04-20 18:20:30|15343.96|15223.96|15344.07|15224.07|15344.39|15224.39|15343.34|15223.34|10
1650478840000|2022-04-20 18:20:40|15343.88|15223.88|15342.67|15222.67|15343.88|15223.88|15342.67|15222.67|10
1650478850000|2022-04-20 18:20:50|15343.26|15223.26|15343.79|15223.79|15344.22|15224.22|15342.95|15222.95|10
1650478860000|2022-04-20 18:21:00|15344.26|15224.26|15345.14|15225.14|15345.14|15225.14|15343.57|15223.57|10
1650478870000|2022-04-20 18:21:10|15345.45|15225.45|15345.92|15225.92|15345.92|15225.92|15344.89|15224.89|9
1650478880000|2022-04-20 18:21:20|15346.23|15226.23|15348.01|15228.01|15348.01|15228.01|15346.23|15226.23|10
1650478890000|2022-04-20 18:21:30|15347.91|15227.91|15349.32|15229.32|15349.71|15229.71|15347.91|15227.91|10
1650478900000|2022-04-20 18:21:40|15349.51|15229.51|15350.32|15230.32|15350.32|15230.32|15348.99|15228.99|10
1650478910000|2022-04-20 18:21:50|15350.51|15230.51|15350.36|15230.36|15351.07|15231.07|15350.14|15230.14|10
1650478920000|2022-04-20 18:22:00|15349.91|15229.91|15349.53|15229.53|15350.27|15230.27|15348.67|15228.67|10
1650478930000|2022-04-20 18:22:10|15349.62|15229.62|15349.92|15229.92|15350.01|15230.01|15349.44|15229.44|10
1650478940000|2022-04-20 18:22:20|15350.23|15230.23|15350.04|15230.04|15350.58|15230.58|15349.87|15229.87|10
1650478950000|2022-04-20 18:22:30|15350.29|15230.29|15349.78|15229.78|15350.29|15230.29|15349.65|15229.65|10
1650478960000|2022-04-20 18:22:40|15349.67|15229.67|15349.11|15229.11|15349.67|15229.67|15349.02|15229.02|10
1650478970000|2022-04-20 18:22:50|15349.05|15229.05|15348.41|15228.41|15349.05|15229.05|15348.37|15228.37|8
1650478980000|2022-04-20 18:23:00|15348.39|15228.39|15347.94|15227.94|15348.49|15228.49|15347.78|15227.78|10
1650478990000|2022-04-20 18:23:10|15348.04|15228.04|15350.43|15230.43|15350.43|15230.43|15347.96|15227.96|10
1650479000000|2022-04-20 18:23:20|15350.27|15230.27|15353.64|15233.64|15353.64|15233.64|15350.27|15230.27|9
1650479010000|2022-04-20 18:23:30|15353.74|15233.74|15354.99|15234.99|15354.99|15234.99|15353.74|15233.74|10
1650479020000|2022-04-20 18:23:40|15354.76|15234.76|15355.56|15235.56|15356.25|15236.25|15354.76|15234.76|10
1650479030000|2022-04-20 18:23:50|15355.78|15235.78|15357.61|15237.61|15357.61|15237.61|15355.78|15235.78|10
1650479040000|2022-04-20 18:24:00|15357.57|15237.57|15358.07|15238.07|15358.26|15238.26|15357.55|15237.55|10
1650479050000|2022-04-20 18:24:10|15358.14|15238.14|15358.6|15238.6|15358.8|15238.8|15358.14|15238.14|10
1650479060000|2022-04-20 18:24:20|15358.65|15238.65|15358.28|15238.28|15358.77|15238.77|15358.28|15238.28|9
1650479070000|2022-04-20 18:24:30|15357.74|15237.74|15356.29|15236.29|15357.74|15237.74|15356.24|15236.24|10
1650479080000|2022-04-20 18:24:40|15356.24|15236.24|15358.55|15238.55|15358.55|15238.55|15356.24|15236.24|10
1650479090000|2022-04-20 18:24:50|15359.07|15239.07|15359.69|15239.69|15360.05|15240.05|15359.07|15239.07|10
1650479100000|2022-04-20 18:25:00|15359.39|15239.39|15356.21|15236.21|15359.39|15239.39|15356.21|15236.21|10
1650479110000|2022-04-20 18:25:10|15356.06|15236.06|15351.62|15231.62|15356.06|15236.06|15351.62|15231.62|10
1650479120000|2022-04-20 18:25:20|15351.83|15231.83|15349.33|15229.33|15351.83|15231.83|15349.33|15229.33|10
1650479130000|2022-04-20 18:25:30|15348.1|15228.1|15345.67|15225.67|15348.26|15228.26|15345.67|15225.67|10
1650479140000|2022-04-20 18:25:40|15345.61|15225.61|15344.57|15224.57|15345.76|15225.76|15344.57|15224.57|9
1650479150000|2022-04-20 18:25:50|15344.31|15224.31|15341.45|15221.45|15344.31|15224.31|15341.45|15221.45|10
1650479160000|2022-04-20 18:26:00|15340.87|15220.87|15338.77|15218.77|15341.1|15221.1|15338.77|15218.77|10
1650479170000|2022-04-20 18:26:10|15338.71|15218.71|15337.23|15217.23|15338.71|15218.71|15337.03|15217.03|10
1650479180000|2022-04-20 18:26:20|15336.87|15216.87|15338.7|15218.7|15338.7|15218.7|15336.87|15216.87|10
1650479190000|2022-04-20 18:26:30|15338.31|15218.31|15340.36|15220.36|15341.18|15221.18|15338.31|15218.31|10
1650479200000|2022-04-20 18:26:40|15339.62|15219.62|15341.9|15221.9|15342.27|15222.27|15339.62|15219.62|10
1650479210000|2022-04-20 18:26:50|15342.11|15222.11|15342.5|15222.5|15343.17|15223.17|15342.11|15222.11|9
1650479220000|2022-04-20 18:27:00|15342.66|15222.66|15343.14|15223.14|15343.2|15223.2|15342.45|15222.45|9
1650479230000|2022-04-20 18:27:10|15343.41|15223.41|15345.26|15225.26|15345.39|15225.39|15343.17|15223.17|10
1650479240000|2022-04-20 18:27:20|15345.65|15225.65|15345.9|15225.9|15345.96|15225.96|15345.56|15225.56|9
1650479250000|2022-04-20 18:27:30|15345.89|15225.89|15346.87|15226.87|15346.87|15226.87|15345.87|15225.87|10
1650479260000|2022-04-20 18:27:40|15346.35|15226.35|15349.3|15229.3|15349.3|15229.3|15346.35|15226.35|10
1650479270000|2022-04-20 18:27:50|15349.31|15229.31|15349.71|15229.71|15350.13|15230.13|15349.31|15229.31|10
1650479280000|2022-04-20 18:28:00|15350|15230|15350.93|15230.93|15351.28|15231.28|15349.07|15229.07|10
1650479290000|2022-04-20 18:28:10|15350.97|15230.97|15350.94|15230.94|15350.97|15230.97|15350.62|15230.62|9
1650479300000|2022-04-20 18:28:20|15351.02|15231.02|15352.09|15232.09|15352.09|15232.09|15350.91|15230.91|9
1650479310000|2022-04-20 18:28:30|15352.04|15232.04|15352.07|15232.07|15352.34|15232.34|15352|15232|10
1650479320000|2022-04-20 18:28:40|15352.25|15232.25|15351.74|15231.74|15352.25|15232.25|15351.7|15231.7|8
1650479330000|2022-04-20 18:28:50|15351.88|15231.88|15350.42|15230.42|15351.88|15231.88|15350.42|15230.42|10
1650479340000|2022-04-20 18:29:00|15350.04|15230.04|15348.13|15228.13|15350.04|15230.04|15348.13|15228.13|10
1650479350000|2022-04-20 18:29:10|15347.87|15227.87|15346.49|15226.49|15347.87|15227.87|15346.49|15226.49|8
1650479360000|2022-04-20 18:29:20|15346.42|15226.42|15345.33|15225.33|15346.46|15226.46|15345.33|15225.33|8
1650479370000|2022-04-20 18:29:30|15345.32|15225.32|15344.41|15224.41|15345.4|15225.4|15344.36|15224.36|9
1650479380000|2022-04-20 18:29:40|15344.54|15224.54|15343.5|15223.5|15344.81|15224.81|15343.5|15223.5|10
1650479390000|2022-04-20 18:29:50|15343.12|15223.12|15343.03|15223.03|15343.12|15223.12|15342.53|15222.53|10
1650479400000|2022-04-20 18:30:00|15343.05|15223.05|15341.45|15221.45|15343.05|15223.05|15341.45|15221.45|10
1650479410000|2022-04-20 18:30:10|15341.7|15221.7|15340.37|15220.37|15341.86|15221.86|15340.37|15220.37|10
1650479420000|2022-04-20 18:30:20|15340.56|15220.56|15339.2|15219.2|15340.56|15220.56|15339.2|15219.2|9
1650479430000|2022-04-20 18:30:30|15339.05|15219.05|15339.11|15219.11|15339.11|15219.11|15338.62|15218.62|10
1650479440000|2022-04-20 18:30:40|15338.99|15218.99|15338.86|15218.86|15339.64|15219.64|15338.86|15218.86|10
1650479450000|2022-04-20 18:30:50|15338.77|15218.77|15336.96|15216.96|15338.77|15218.77|15336.96|15216.96|10
1650479460000|2022-04-20 18:31:00|15337.08|15217.08|15335.52|15215.52|15337.08|15217.08|15334.83|15214.83|10
1650479470000|2022-04-20 18:31:10|15335.34|15215.34|15334.39|15214.39|15335.59|15215.59|15334.39|15214.39|10
1650479480000|2022-04-20 18:31:20|15334.94|15214.94|15334.09|15214.09|15334.96|15214.96|15334.09|15214.09|10
1650479490000|2022-04-20 18:31:30|15334.36|15214.36|15332.1|15212.1|15334.36|15214.36|15332.1|15212.1|10
1650479500000|2022-04-20 18:31:40|15331.59|15211.59|15328.78|15208.78|15331.89|15211.89|15328.78|15208.78|10
1650479510000|2022-04-20 18:31:50|15328.81|15208.81|15327.57|15207.57|15328.81|15208.81|15327.33|15207.33|10
1650479520000|2022-04-20 18:32:00|15328.11|15208.11|15327.61|15207.61|15328.11|15208.11|15327.02|15207.02|10
1650479530000|2022-04-20 18:32:10|15327.33|15207.33|15327.18|15207.18|15328.12|15208.12|15327.18|15207.18|10
1650479540000|2022-04-20 18:32:20|15327.29|15207.29|15328.2|15208.2|15328.2|15208.2|15327.18|15207.18|10
1650479550000|2022-04-20 18:32:30|15328|15208|15330.29|15210.29|15330.29|15210.29|15328|15208|10
1650479560000|2022-04-20 18:32:40|15330.31|15210.31|15331.98|15211.98|15332.55|15212.55|15330.31|15210.31|10
1650479570000|2022-04-20 18:32:50|15331.95|15211.95|15333.29|15213.29|15333.29|15213.29|15331.95|15211.95|10
1650479580000|2022-04-20 18:33:00|15332.84|15212.84|15334.64|15214.64|15334.64|15214.64|15332.68|15212.68|10
1650479590000|2022-04-20 18:33:10|15334.75|15214.75|15336.47|15216.47|15336.47|15216.47|15334.59|15214.59|10
1650479600000|2022-04-20 18:33:20|15336.36|15216.36|15338.74|15218.74|15339.01|15219.01|15336.36|15216.36|8
1650479610000|2022-04-20 18:33:30|15338.65|15218.65|15338.88|15218.88|15339.05|15219.05|15338.07|15218.07|10
1650479620000|2022-04-20 18:33:40|15339.14|15219.14|15340.22|15220.22|15340.22|15220.22|15339.08|15219.08|10
1650479630000|2022-04-20 18:33:50|15340.63|15220.63|15340.87|15220.87|15340.92|15220.92|15340.46|15220.46|10
1650479640000|2022-04-20 18:34:00|15340.91|15220.91|15340.58|15220.58|15340.95|15220.95|15340.58|15220.58|9
1650479650000|2022-04-20 18:34:10|15340.12|15220.12|15341.44|15221.44|15341.44|15221.44|15339.95|15219.95|10
1650479660000|2022-04-20 18:34:20|15341.47|15221.47|15343.86|15223.86|15343.86|15223.86|15341.47|15221.47|10
1650479670000|2022-04-20 18:34:30|15346.2|15226.2|15349.95|15229.95|15349.95|15229.95|15345.65|15225.65|10
1650479680000|2022-04-20 18:34:40|15349.99|15229.99|15350.22|15230.22|15350.45|15230.45|15349.37|15229.37|10
1650479690000|2022-04-20 18:34:50|15350.55|15230.55|15351.08|15231.08|15351.2|15231.2|15350.16|15230.16|10
1650479700000|2022-04-20 18:35:00|15350.66|15230.66|15353.17|15233.17|15353.17|15233.17|15350.62|15230.62|10
1650479710000|2022-04-20 18:35:10|15352.34|15232.34|15351.67|15231.67|15353.63|15233.63|15351.67|15231.67|10
1650479720000|2022-04-20 18:35:20|15351.9|15231.9|15350.79|15230.79|15353.08|15233.08|15350.33|15230.33|10
1650479730000|2022-04-20 18:35:30|15349.64|15229.64|15346.24|15226.24|15350.08|15230.08|15346.24|15226.24|10
1650479740000|2022-04-20 18:35:40|15345.42|15225.42|15343.13|15223.13|15345.68|15225.68|15343.13|15223.13|7
1650479750000|2022-04-20 18:35:50|15342.78|15222.78|15340.52|15220.52|15343.18|15223.18|15340.52|15220.52|10
1650479760000|2022-04-20 18:36:00|15341.8|15221.8|15340.23|15220.23|15341.8|15221.8|15339.18|15219.18|10
1650479770000|2022-04-20 18:36:10|15340.04|15220.04|15338.35|15218.35|15340.04|15220.04|15337.79|15217.79|9
1650479780000|2022-04-20 18:36:20|15337.96|15217.96|15334.3|15214.3|15337.96|15217.96|15334.3|15214.3|10
1650479790000|2022-04-20 18:36:30|15334.63|15214.63|15333.36|15213.36|15334.98|15214.98|15333.36|15213.36|10
1650479800000|2022-04-20 18:36:40|15333.22|15213.22|15334.01|15214.01|15334.05|15214.05|15332.99|15212.99|10
1650479810000|2022-04-20 18:36:50|15333.52|15213.52|15330.42|15210.42|15333.85|15213.85|15330.4|15210.4|10
1650479820000|2022-04-20 18:37:00|15330.81|15210.81|15330.14|15210.14|15330.81|15210.81|15330.14|15210.14|10
1650479830000|2022-04-20 18:37:10|15330.29|15210.29|15329.71|15209.71|15330.96|15210.96|15329.71|15209.71|9
1650479840000|2022-04-20 18:37:20|15330.03|15210.03|15329.59|15209.59|15330.55|15210.55|15329.59|15209.59|10
1650479850000|2022-04-20 18:37:30|15329.54|15209.54|15330.86|15210.86|15330.86|15210.86|15329.54|15209.54|10
1650479860000|2022-04-20 18:37:40|15330.94|15210.94|15332.37|15212.37|15332.62|15212.62|15330.94|15210.94|10
1650479870000|2022-04-20 18:37:50|15332.39|15212.39|15332.43|15212.43|15332.43|15212.43|15332.18|15212.18|9
1650479880000|2022-04-20 18:38:00|15332.72|15212.72|15333.57|15213.57|15333.57|15213.57|15332.45|15212.45|10
1650479890000|2022-04-20 18:38:10|15333.48|15213.48|15333.72|15213.72|15334.56|15214.56|15333.48|15213.48|10
1650479900000|2022-04-20 18:38:20|15333.09|15213.09|15332.43|15212.43|15333.17|15213.17|15332.15|15212.15|10
1650479910000|2022-04-20 18:38:30|15332.3|15212.3|15331.94|15211.94|15332.3|15212.3|15331.54|15211.54|10
1650479920000|2022-04-20 18:38:40|15331.84|15211.84|15332.06|15212.06|15332.15|15212.15|15331.8|15211.8|10
1650479930000|2022-04-20 18:38:50|15332.09|15212.09|15332.85|15212.85|15332.85|15212.85|15332.09|15212.09|9
1650479940000|2022-04-20 18:39:00|15332.76|15212.76|15331.88|15211.88|15332.76|15212.76|15331.88|15211.88|10
1650479950000|2022-04-20 18:39:10|15332.09|15212.09|15332.06|15212.06|15332.14|15212.14|15332.02|15212.02|8
1650479960000|2022-04-20 18:39:20|15332.16|15212.16|15331.38|15211.38|15332.25|15212.25|15331.38|15211.38|10
1650479970000|2022-04-20 18:39:30|15331.43|15211.43|15329.72|15209.72|15331.43|15211.43|15329.68|15209.68|10
1650479980000|2022-04-20 18:39:40|15329.7|15209.7|15328.27|15208.27|15329.7|15209.7|15328.27|15208.27|10
1650479990000|2022-04-20 18:39:50|15328.19|15208.19|15327.61|15207.61|15328.68|15208.68|15327.61|15207.61|10
1650480000000|2022-04-20 18:40:00|15327.48|15207.48|15316.65|15196.65|15327.48|15207.48|15316.65|15196.65|10
1650480010000|2022-04-20 18:40:10|15315.55|15195.55|15296.38|15176.38|15315.55|15195.55|15296.38|15176.38|10
1650480020000|2022-04-20 18:40:20|15294.66|15174.66|15281.36|15161.36|15294.66|15174.66|15281.36|15161.36|10
1650480030000|2022-04-20 18:40:30|15282.22|15162.22|15281.65|15161.65|15282.29|15162.29|15278.58|15158.58|10
1650480040000|2022-04-20 18:40:40|15281.15|15161.15|15279.65|15159.65|15281.15|15161.15|15279.51|15159.51|10
1650480050000|2022-04-20 18:40:50|15280.49|15160.49|15265.36|15145.36|15280.49|15160.49|15265.13|15145.13|10
1650480060000|2022-04-20 18:41:00|15267.12|15147.12|15252.02|15132.02|15267.12|15147.12|15250.21|15130.21|10
1650480070000|2022-04-20 18:41:10|15248.5|15128.5|15253.58|15133.58|15253.58|15133.58|15245.03|15125.03|10
1650480080000|2022-04-20 18:41:20|15254.2|15134.2|15251.8|15131.8|15254.2|15134.2|15251.06|15131.06|10
1650480090000|2022-04-20 18:41:30|15251.83|15131.83|15255.4|15135.4|15255.4|15135.4|15251.83|15131.83|10
1650480100000|2022-04-20 18:41:40|15255.97|15135.97|15257.5|15137.5|15258.68|15138.68|15255.97|15135.97|10
1650480110000|2022-04-20 18:41:50|15257.29|15137.29|15254.84|15134.84|15257.52|15137.52|15254.84|15134.84|10
1650480120000|2022-04-20 18:42:00|15254.95|15134.95|15251.6|15131.6|15254.95|15134.95|15251.39|15131.39|10
1650480130000|2022-04-20 18:42:10|15251.48|15131.48|15249.26|15129.26|15251.48|15131.48|15249.26|15129.26|10
1650480140000|2022-04-20 18:42:20|15248.73|15128.73|15249.3|15129.3|15249.54|15129.54|15247.96|15127.96|10
1650480150000|2022-04-20 18:42:30|15249.71|15129.71|15251.52|15131.52|15251.93|15131.93|15249.51|15129.51|10
1650480160000|2022-04-20 18:42:40|15251.76|15131.76|15250.59|15130.59|15252.81|15132.81|15250.59|15130.59|10
1650480170000|2022-04-20 18:42:50|15250.99|15130.99|15250.95|15130.95|15251.48|15131.48|15250.25|15130.25|10
1650480180000|2022-04-20 18:43:00|15251.01|15131.01|15249.51|15129.51|15251.01|15131.01|15249.51|15129.51|10
1650480190000|2022-04-20 18:43:10|15249.32|15129.32|15247.94|15127.94|15249.32|15129.32|15247.92|15127.92|10
1650480200000|2022-04-20 18:43:20|15248.08|15128.08|15247.74|15127.74|15248.18|15128.18|15247.62|15127.62|10
1650480210000|2022-04-20 18:43:30|15247.14|15127.14|15241.47|15121.47|15247.14|15127.14|15241.47|15121.47|10
1650480220000|2022-04-20 18:43:40|15241|15121|15240.56|15120.56|15241.5|15121.5|15240.56|15120.56|10
1650480230000|2022-04-20 18:43:50|15240.94|15120.94|15240.67|15120.67|15240.94|15120.94|15239.63|15119.63|10
1650480240000|2022-04-20 18:44:00|15240.75|15120.75|15244.74|15124.74|15245.13|15125.13|15240.47|15120.47|10
1650480250000|2022-04-20 18:44:10|15244.69|15124.69|15244.78|15124.78|15244.8|15124.8|15244.29|15124.29|10
1650480260000|2022-04-20 18:44:20|15244.63|15124.63|15238.94|15118.94|15245.16|15125.16|15238.72|15118.72|10
1650480270000|2022-04-20 18:44:30|15239.04|15119.04|15239.04|15119.04|15239.54|15119.54|15238.97|15118.97|10
1650480280000|2022-04-20 18:44:40|15238.38|15118.38|15237.55|15117.55|15238.38|15118.38|15236.91|15116.91|10
1650480290000|2022-04-20 18:44:50|15237.57|15117.57|15233.98|15113.98|15237.57|15117.57|15233.98|15113.98|8
1650480300000|2022-04-20 18:45:00|15233.99|15113.99|15233.12|15113.12|15234.12|15114.12|15231.79|15111.79|10
1650480310000|2022-04-20 18:45:10|15233.42|15113.42|15241.08|15121.08|15241.08|15121.08|15233.38|15113.38|10
1650480320000|2022-04-20 18:45:20|15241.94|15121.94|15252.17|15132.17|15252.17|15132.17|15241.94|15121.94|10
1650480330000|2022-04-20 18:45:30|15251.99|15131.99|15255.1|15135.1|15255.1|15135.1|15251.51|15131.51|10
1650480340000|2022-04-20 18:45:40|15254.86|15134.86|15255.83|15135.83|15255.83|15135.83|15254.16|15134.16|10
1650480350000|2022-04-20 18:45:50|15255.17|15135.17|15257.29|15137.29|15257.54|15137.54|15255.17|15135.17|10
1650480360000|2022-04-20 18:46:00|15256.92|15136.92|15256.15|15136.15|15257|15137|15255.95|15135.95|10
1650480370000|2022-04-20 18:46:10|15256.06|15136.06|15259.38|15139.38|15259.38|15139.38|15256.06|15136.06|10
1650480380000|2022-04-20 18:46:20|15259.7|15139.7|15259.59|15139.59|15261.45|15141.45|15258.83|15138.83|10
1650480390000|2022-04-20 18:46:30|15260.88|15140.88|15261.75|15141.75|15262.12|15142.12|15260.42|15140.42|10
1650480400000|2022-04-20 18:46:40|15261.91|15141.91|15261.12|15141.12|15263.29|15143.29|15261.12|15141.12|10
1650480410000|2022-04-20 18:46:50|15260.92|15140.92|15259.07|15139.07|15260.92|15140.92|15258.34|15138.34|8
1650480420000|2022-04-20 18:47:00|15258.61|15138.61|15262.07|15142.07|15262.07|15142.07|15258.61|15138.61|10
1650480430000|2022-04-20 18:47:10|15262.93|15142.93|15268.4|15148.4|15268.4|15148.4|15262.93|15142.93|10
1650480440000|2022-04-20 18:47:20|15268.73|15148.73|15277.53|15157.53|15277.53|15157.53|15268.73|15148.73|10
1650480450000|2022-04-20 18:47:30|15277.72|15157.72|15282.87|15162.87|15283.39|15163.39|15277.72|15157.72|10
1650480460000|2022-04-20 18:47:40|15283.4|15163.4|15281.82|15161.82|15283.99|15163.99|15281.82|15161.82|10
1650480470000|2022-04-20 18:47:50|15281.71|15161.71|15280.13|15160.13|15281.71|15161.71|15280.13|15160.13|10
1650480480000|2022-04-20 18:48:00|15279.6|15159.6|15280.5|15160.5|15280.5|15160.5|15279.09|15159.09|10
1650480490000|2022-04-20 18:48:10|15280.63|15160.63|15286.83|15166.83|15286.85|15166.85|15280.63|15160.63|10
1650480500000|2022-04-20 18:48:20|15287.28|15167.28|15291.74|15171.74|15291.74|15171.74|15287.28|15167.28|10
1650480510000|2022-04-20 18:48:30|15292.47|15172.47|15291.84|15171.84|15292.65|15172.65|15291.84|15171.84|10
1650480520000|2022-04-20 18:48:40|15292.06|15172.06|15292.06|15172.06|15292.62|15172.62|15291.69|15171.69|9
1650480530000|2022-04-20 18:48:50|15292.18|15172.18|15291.7|15171.7|15292.18|15172.18|15291.53|15171.53|10
1650480540000|2022-04-20 18:49:00|15291.81|15171.81|15292.25|15172.25|15292.83|15172.83|15291.28|15171.28|10
1650480550000|2022-04-20 18:49:10|15292.04|15172.04|15291.5|15171.5|15292.59|15172.59|15291.04|15171.04|10
1650480560000|2022-04-20 18:49:20|15291.27|15171.27|15290.97|15170.97|15291.27|15171.27|15289.76|15169.76|10
1650480570000|2022-04-20 18:49:30|15290.92|15170.92|15290.84|15170.84|15291.59|15171.59|15289.86|15169.86|10
1650480580000|2022-04-20 18:49:40|15289.66|15169.66|15292.1|15172.1|15292.1|15172.1|15289.66|15169.66|10
1650480590000|2022-04-20 18:49:50|15291.82|15171.82|15292.5|15172.5|15292.68|15172.68|15291.82|15171.82|10
1650480600000|2022-04-20 18:50:00|15292.82|15172.82|15293.45|15173.45|15293.77|15173.77|15292.05|15172.05|10
1650480610000|2022-04-20 18:50:10|15293.46|15173.46|15295.15|15175.15|15295.15|15175.15|15293.46|15173.46|10
1650480620000|2022-04-20 18:50:20|15295.12|15175.12|15295.76|15175.76|15295.76|15175.76|15294.35|15174.35|10
1650480630000|2022-04-20 18:50:30|15295.54|15175.54|15293.97|15173.97|15295.74|15175.74|15293.97|15173.97|10
1650480640000|2022-04-20 18:50:40|15294.95|15174.95|15291.44|15171.44|15294.95|15174.95|15291.01|15171.01|10
1650480650000|2022-04-20 18:50:50|15290.63|15170.63|15291.4|15171.4|15291.52|15171.52|15290.55|15170.55|9
1650480660000|2022-04-20 18:51:00|15291.57|15171.57|15291.52|15171.52|15291.72|15171.72|15290.41|15170.41|10
1650480670000|2022-04-20 18:51:10|15291.16|15171.16|15291.35|15171.35|15291.63|15171.63|15291.16|15171.16|9
1650480680000|2022-04-20 18:51:20|15290.83|15170.83|15289.68|15169.68|15291.41|15171.41|15289.68|15169.68|10
1650480690000|2022-04-20 18:51:30|15289.93|15169.93|15287.54|15167.54|15290.32|15170.32|15287.28|15167.28|10
1650480700000|2022-04-20 18:51:40|15286.01|15166.01|15286|15166|15287.17|15167.17|15285.85|15165.85|9
1650480710000|2022-04-20 18:51:50|15286.02|15166.02|15282.92|15162.92|15286.02|15166.02|15282.46|15162.46|10
1650480720000|2022-04-20 18:52:00|15282.35|15162.35|15277.52|15157.52|15282.35|15162.35|15276.67|15156.67|10
1650480730000|2022-04-20 18:52:10|15277.14|15157.14|15274.63|15154.63|15277.31|15157.31|15274.63|15154.63|10
1650480740000|2022-04-20 18:52:20|15274.48|15154.48|15270.74|15150.74|15274.48|15154.48|15270.74|15150.74|10
1650480750000|2022-04-20 18:52:30|15271.72|15151.72|15272.6|15152.6|15273.87|15153.87|15271.72|15151.72|10
1650480760000|2022-04-20 18:52:40|15271.72|15151.72|15278.83|15158.83|15278.83|15158.83|15271.72|15151.72|10
1650480770000|2022-04-20 18:52:50|15280.56|15160.56|15278.36|15158.36|15280.67|15160.67|15278.36|15158.36|10
1650480780000|2022-04-20 18:53:00|15277.97|15157.97|15275|15155|15277.97|15157.97|15275|15155|10
1650480790000|2022-04-20 18:53:10|15274.93|15154.93|15274.49|15154.49|15274.93|15154.93|15274.09|15154.09|10
1650480800000|2022-04-20 18:53:20|15274.54|15154.54|15274.41|15154.41|15275.06|15155.06|15274.31|15154.31|10
1650480810000|2022-04-20 18:53:30|15274.59|15154.59|15274.74|15154.74|15274.74|15154.74|15273.84|15153.84|10
1650480820000|2022-04-20 18:53:40|15274.53|15154.53|15275.49|15155.49|15275.49|15155.49|15274.53|15154.53|9
1650480830000|2022-04-20 18:53:50|15275.53|15155.53|15275.34|15155.34|15275.84|15155.84|15275.34|15155.34|8
1650480840000|2022-04-20 18:54:00|15275.32|15155.32|15274.24|15154.24|15275.32|15155.32|15274.24|15154.24|8
1650480850000|2022-04-20 18:54:10|15274.33|15154.33|15274.77|15154.77|15274.85|15154.85|15273.78|15153.78|10
1650480860000|2022-04-20 18:54:20|15274.7|15154.7|15273.67|15153.67|15275.15|15155.15|15273.67|15153.67|10
1650480870000|2022-04-20 18:54:30|15273.8|15153.8|15267.22|15147.22|15273.91|15153.91|15267.22|15147.22|10
1650480880000|2022-04-20 18:54:40|15265.75|15145.75|15260.21|15140.21|15265.75|15145.75|15260.21|15140.21|10
1650480890000|2022-04-20 18:54:50|15258.82|15138.82|15257.09|15137.09|15258.82|15138.82|15256.11|15136.11|9
1650480900000|2022-04-20 18:55:00|15258.2|15138.2|15257.73|15137.73|15259.4|15139.4|15257.63|15137.63|10
1650480910000|2022-04-20 18:55:10|15258.94|15138.94|15257.02|15137.02|15258.94|15138.94|15256.75|15136.75|10
1650480920000|2022-04-20 18:55:20|15257.77|15137.77|15256|15136|15257.77|15137.77|15255.85|15135.85|9
1650480930000|2022-04-20 18:55:30|15255.42|15135.42|15253.41|15133.41|15255.42|15135.42|15253.41|15133.41|10
1650480940000|2022-04-20 18:55:40|15254.12|15134.12|15253.45|15133.45|15254.16|15134.16|15253.23|15133.23|9
1650480950000|2022-04-20 18:55:50|15254.22|15134.22|15254.97|15134.97|15255.42|15135.42|15253.7|15133.7|9
1650480960000|2022-04-20 18:56:00|15254.63|15134.63|15254.61|15134.61|15256.52|15136.52|15254.61|15134.61|10
1650480970000|2022-04-20 18:56:10|15254.65|15134.65|15253.46|15133.46|15255.63|15135.63|15253.46|15133.46|10
1650480980000|2022-04-20 18:56:20|15253.13|15133.13|15253.03|15133.03|15253.62|15133.62|15252.84|15132.84|9
1650480990000|2022-04-20 18:56:30|15253.05|15133.05|15252.97|15132.97|15253.73|15133.73|15252.79|15132.79|9
1650481000000|2022-04-20 18:56:40|15253.01|15133.01|15253.8|15133.8|15254.07|15134.07|15252.87|15132.87|10
1650481010000|2022-04-20 18:56:50|15253.71|15133.71|15253.86|15133.86|15254.17|15134.17|15253.62|15133.62|9
1650481020000|2022-04-20 18:57:00|15253.84|15133.84|15253.41|15133.41|15254.47|15134.47|15253.41|15133.41|10
1650481030000|2022-04-20 18:57:10|15253.65|15133.65|15252.65|15132.65|15254.26|15134.26|15252.65|15132.65|10
1650481040000|2022-04-20 18:57:20|15252.79|15132.79|15252.99|15132.99|15253.48|15133.48|15252.75|15132.75|10
1650481050000|2022-04-20 18:57:30|15252.6|15132.6|15251.98|15131.98|15252.91|15132.91|15251.52|15131.52|9
1650481060000|2022-04-20 18:57:40|15251.78|15131.78|15250.03|15130.03|15251.78|15131.78|15250.03|15130.03|10
1650481070000|2022-04-20 18:57:50|15249.89|15129.89|15247.06|15127.06|15249.89|15129.89|15246.37|15126.37|10
1650481080000|2022-04-20 18:58:00|15246.45|15126.45|15246.76|15126.76|15246.76|15126.76|15245.42|15125.42|9
1650481090000|2022-04-20 18:58:10|15246.59|15126.59|15246.6|15126.6|15246.93|15126.93|15246.22|15126.22|10
1650481100000|2022-04-20 18:58:20|15246.62|15126.62|15248.19|15128.19|15248.47|15128.47|15246.62|15126.62|10
1650481110000|2022-04-20 18:58:30|15248.84|15128.84|15251.27|15131.27|15251.46|15131.46|15248.84|15128.84|10
1650481120000|2022-04-20 18:58:40|15251.37|15131.37|15253.01|15133.01|15253.01|15133.01|15251.37|15131.37|10
1650481130000|2022-04-20 18:58:50|15253.12|15133.12|15254.25|15134.25|15254.25|15134.25|15253.12|15133.12|10
1650481140000|2022-04-20 18:59:00|15254.3|15134.3|15256.12|15136.12|15256.12|15136.12|15254.13|15134.13|9
1650481150000|2022-04-20 18:59:10|15255.92|15135.92|15257.64|15137.64|15257.64|15137.64|15255.92|15135.92|9
1650481160000|2022-04-20 18:59:20|15258.31|15138.31|15260.46|15140.46|15260.46|15140.46|15258.05|15138.05|10
1650481170000|2022-04-20 18:59:30|15260.66|15140.66|15263.08|15143.08|15263.08|15143.08|15260.66|15140.66|10
1650481180000|2022-04-20 18:59:40|15263.13|15143.13|15264.97|15144.97|15265.13|15145.13|15263.13|15143.13|10
1650481190000|2022-04-20 18:59:50|15265.22|15145.22|15265.5|15145.5|15265.5|15145.5|15264.8|15144.8|9
1650481200000|2022-04-20 19:00:00|15265.63|15145.63|15262.02|15142.02|15265.73|15145.73|15262.02|15142.02|10
1650481210000|2022-04-20 19:00:10|15260.98|15140.98|15260.83|15140.83|15260.98|15140.98|15259.09|15139.09|9
1650481220000|2022-04-20 19:00:20|15261.5|15141.5|15265.19|15145.19|15265.19|15145.19|15261.5|15141.5|10
1650481230000|2022-04-20 19:00:30|15265.44|15145.44|15267.69|15147.69|15267.69|15147.69|15265.44|15145.44|10
1650481240000|2022-04-20 19:00:40|15267.49|15147.49|15268.13|15148.13|15268.35|15148.35|15267.39|15147.39|10
1650481250000|2022-04-20 19:00:50|15268.6|15148.6|15269.7|15149.7|15269.7|15149.7|15268.56|15148.56|9
1650481260000|2022-04-20 19:01:00|15269.27|15149.27|15271.54|15151.54|15272|15152|15269.27|15149.27|10
1650481270000|2022-04-20 19:01:10|15271.31|15151.31|15272.13|15152.13|15272.47|15152.47|15271.31|15151.31|10
1650481280000|2022-04-20 19:01:20|15271.89|15151.89|15276.16|15156.16|15276.16|15156.16|15271.89|15151.89|10
1650481290000|2022-04-20 19:01:30|15275.21|15155.21|15278.37|15158.37|15279.4|15159.4|15275.21|15155.21|10
1650481300000|2022-04-20 19:01:40|15280.64|15160.64|15279.41|15159.41|15280.64|15160.64|15278.69|15158.69|10
1650481310000|2022-04-20 19:01:50|15278.29|15158.29|15277.01|15157.01|15279.19|15159.19|15275.5|15155.5|9
1650481320000|2022-04-20 19:02:00|15276.65|15156.65|15273.77|15153.77|15276.65|15156.65|15273.77|15153.77|10
1650481330000|2022-04-20 19:02:10|15273.94|15153.94|15272.17|15152.17|15273.94|15153.94|15272.01|15152.01|10
1650481340000|2022-04-20 19:02:20|15272.3|15152.3|15273.81|15153.81|15273.89|15153.89|15271.96|15151.96|10
1650481350000|2022-04-20 19:02:30|15273.62|15153.62|15273.36|15153.36|15273.88|15153.88|15272.81|15152.81|10
1650481360000|2022-04-20 19:02:40|15272.8|15152.8|15273.66|15153.66|15273.88|15153.88|15272.66|15152.66|10
1650481370000|2022-04-20 19:02:50|15273.49|15153.49|15272.92|15152.92|15273.74|15153.74|15272.92|15152.92|10
1650481380000|2022-04-20 19:03:00|15272.99|15152.99|15272.33|15152.33|15272.99|15152.99|15272.3|15152.3|10
1650481390000|2022-04-20 19:03:10|15272.31|15152.31|15272|15152|15272.31|15152.31|15271.42|15151.42|7
1650481400000|2022-04-20 19:03:20|15271.69|15151.69|15273.13|15153.13|15273.13|15153.13|15271.69|15151.69|9
1650481410000|2022-04-20 19:03:30|15273.14|15153.14|15273.55|15153.55|15273.59|15153.59|15273.01|15153.01|10
1650481420000|2022-04-20 19:03:40|15273.61|15153.61|15275.83|15155.83|15275.83|15155.83|15273.61|15153.61|10
1650481430000|2022-04-20 19:03:50|15275.57|15155.57|15276.35|15156.35|15276.35|15156.35|15275.57|15155.57|10
1650481440000|2022-04-20 19:04:00|15276.68|15156.68|15276.81|15156.81|15276.81|15156.81|15276.47|15156.47|10
1650481450000|2022-04-20 19:04:10|15277.16|15157.16|15278.06|15158.06|15278.06|15158.06|15277.13|15157.13|9
1650481460000|2022-04-20 19:04:20|15278.19|15158.19|15278.42|15158.42|15278.56|15158.56|15277.98|15157.98|10
1650481470000|2022-04-20 19:04:30|15278.71|15158.71|15278.82|15158.82|15279.12|15159.12|15278.71|15158.71|10
1650481480000|2022-04-20 19:04:40|15279.06|15159.06|15281.17|15161.17|15281.17|15161.17|15278.99|15158.99|10
1650481490000|2022-04-20 19:04:50|15281.41|15161.41|15281.36|15161.36|15281.68|15161.68|15280.78|15160.78|10
1650481500000|2022-04-20 19:05:00|15281.52|15161.52|15280.61|15160.61|15281.52|15161.52|15280.1|15160.1|10
1650481510000|2022-04-20 19:05:10|15280.7|15160.7|15279.43|15159.43|15280.7|15160.7|15278.95|15158.95|10
1650481520000|2022-04-20 19:05:20|15279.06|15159.06|15278.98|15158.98|15279.38|15159.38|15278.53|15158.53|10
1650481530000|2022-04-20 19:05:30|15279.24|15159.24|15278.81|15158.81|15280.07|15160.07|15278.81|15158.81|9
1650481540000|2022-04-20 19:05:40|15278.84|15158.84|15277.4|15157.4|15278.88|15158.88|15277.27|15157.27|10
1650481550000|2022-04-20 19:05:50|15277.03|15157.03|15276.58|15156.58|15277.37|15157.37|15276.42|15156.42|9
1650481560000|2022-04-20 19:06:00|15275.74|15155.74|15272.99|15152.99|15275.74|15155.74|15272.99|15152.99|10
1650481570000|2022-04-20 19:06:10|15272.85|15152.85|15270.11|15150.11|15272.85|15152.85|15269.75|15149.75|9
1650481580000|2022-04-20 19:06:20|15269.79|15149.79|15269.35|15149.35|15269.79|15149.79|15269.12|15149.12|10
1650481590000|2022-04-20 19:06:30|15269.2|15149.2|15269.14|15149.14|15269.72|15149.72|15268.65|15148.65|10
1650481600000|2022-04-20 19:06:40|15269.18|15149.18|15269.94|15149.94|15271.26|15151.26|15269.18|15149.18|10
1650481610000|2022-04-20 19:06:50|15271.73|15151.73|15273.8|15153.8|15274.06|15154.06|15270.29|15150.29|10
1650481620000|2022-04-20 19:07:00|15274.21|15154.21|15276.4|15156.4|15276.4|15156.4|15274.21|15154.21|10
1650481630000|2022-04-20 19:07:10|15276.45|15156.45|15276.27|15156.27|15276.45|15156.45|15275.65|15155.65|10
1650481640000|2022-04-20 19:07:20|15275.87|15155.87|15276.57|15156.57|15276.57|15156.57|15275.83|15155.83|10
1650481650000|2022-04-20 19:07:30|15277.01|15157.01|15278.61|15158.61|15278.61|15158.61|15276.99|15156.99|9
1650481660000|2022-04-20 19:07:40|15278.28|15158.28|15280.77|15160.77|15280.89|15160.89|15278.28|15158.28|10
1650481670000|2022-04-20 19:07:50|15279.71|15159.71|15280.63|15160.63|15280.63|15160.63|15279.71|15159.71|10
1650481680000|2022-04-20 19:08:00|15280.59|15160.59|15281.11|15161.11|15281.27|15161.27|15280.59|15160.59|10
1650481690000|2022-04-20 19:08:10|15281.19|15161.19|15283.45|15163.45|15283.45|15163.45|15281.16|15161.16|10
1650481700000|2022-04-20 19:08:20|15283.63|15163.63|15280.66|15160.66|15283.63|15163.63|15280.66|15160.66|10
1650481710000|2022-04-20 19:08:30|15280.19|15160.19|15279.61|15159.61|15281.03|15161.03|15279.61|15159.61|10
1650481720000|2022-04-20 19:08:40|15280.88|15160.88|15285.41|15165.41|15285.42|15165.42|15280.88|15160.88|10
1650481730000|2022-04-20 19:08:50|15284.61|15164.61|15285.55|15165.55|15285.55|15165.55|15284.61|15164.61|10
1650481740000|2022-04-20 19:09:00|15285.05|15165.05|15285.58|15165.58|15285.82|15165.82|15284.82|15164.82|10
1650481750000|2022-04-20 19:09:10|15285.63|15165.63|15287.24|15167.24|15287.72|15167.72|15285.29|15165.29|10
1650481760000|2022-04-20 19:09:20|15287.41|15167.41|15288.83|15168.83|15289.33|15169.33|15287.41|15167.41|10
1650481770000|2022-04-20 19:09:30|15289.57|15169.57|15292.48|15172.48|15292.48|15172.48|15289.57|15169.57|10
1650481780000|2022-04-20 19:09:40|15293.87|15173.87|15296.14|15176.14|15296.14|15176.14|15293.87|15173.87|10
1650481790000|2022-04-20 19:09:50|15296.05|15176.05|15296.06|15176.06|15296.63|15176.63|15295.43|15175.43|10
1650481800000|2022-04-20 19:10:00|15295.4|15175.4|15294.73|15174.73|15296.06|15176.06|15294.73|15174.73|10
1650481810000|2022-04-20 19:10:10|15295.26|15175.26|15295.33|15175.33|15295.71|15175.71|15294.59|15174.59|10
1650481820000|2022-04-20 19:10:20|15295.79|15175.79|15297.42|15177.42|15297.42|15177.42|15295.79|15175.79|10
1650481830000|2022-04-20 19:10:30|15297.65|15177.65|15299.52|15179.52|15299.61|15179.61|15297.59|15177.59|9
1650481840000|2022-04-20 19:10:40|15299.59|15179.59|15299.38|15179.38|15299.85|15179.85|15299.36|15179.36|10
1650481850000|2022-04-20 19:10:50|15299.05|15179.05|15297.38|15177.38|15299.27|15179.27|15296.69|15176.69|10
1650481860000|2022-04-20 19:11:00|15296.83|15176.83|15296.64|15176.64|15297.23|15177.23|15296.32|15176.32|10
1650481870000|2022-04-20 19:11:10|15296.69|15176.69|15295.77|15175.77|15296.69|15176.69|15295.77|15175.77|9
1650481880000|2022-04-20 19:11:20|15295.64|15175.64|15294.6|15174.6|15295.71|15175.71|15294.6|15174.6|10
1650481890000|2022-04-20 19:11:30|15294.59|15174.59|15292.16|15172.16|15294.66|15174.66|15292.16|15172.16|10
1650481900000|2022-04-20 19:11:40|15291.64|15171.64|15290.47|15170.47|15291.83|15171.83|15290.47|15170.47|10
1650481910000|2022-04-20 19:11:50|15290.59|15170.59|15291.2|15171.2|15291.2|15171.2|15290.58|15170.58|10
1650481920000|2022-04-20 19:12:00|15291.52|15171.52|15294.13|15174.13|15294.13|15174.13|15291.45|15171.45|10
1650481930000|2022-04-20 19:12:10|15294.26|15174.26|15295.11|15175.11|15295.11|15175.11|15294.26|15174.26|9
1650481940000|2022-04-20 19:12:20|15295.03|15175.03|15297.39|15177.39|15297.39|15177.39|15295.03|15175.03|8
1650481950000|2022-04-20 19:12:30|15297.99|15177.99|15305.84|15185.84|15305.84|15185.84|15297.99|15177.99|10
1650481960000|2022-04-20 19:12:40|15307.01|15187.01|15312.41|15192.41|15312.41|15192.41|15307.01|15187.01|10
1650481970000|2022-04-20 19:12:50|15312.72|15192.72|15322.12|15202.12|15322.12|15202.12|15312.69|15192.69|10
1650481980000|2022-04-20 19:13:00|15324.64|15204.64|15328.54|15208.54|15328.54|15208.54|15324.64|15204.64|10
1650481990000|2022-04-20 19:13:10|15328.28|15208.28|15329.34|15209.34|15330.31|15210.31|15328.28|15208.28|9
1650482000000|2022-04-20 19:13:20|15329.35|15209.35|15330.94|15210.94|15330.94|15210.94|15328.5|15208.5|10
1650482010000|2022-04-20 19:13:30|15330.26|15210.26|15333.99|15213.99|15333.99|15213.99|15330.26|15210.26|10
1650482020000|2022-04-20 19:13:40|15333.46|15213.46|15335.81|15215.81|15335.81|15215.81|15333.46|15213.46|10
1650482030000|2022-04-20 19:13:50|15335.69|15215.69|15337.38|15217.38|15337.38|15217.38|15335.45|15215.45|9
1650482040000|2022-04-20 19:14:00|15337.86|15217.86|15338.55|15218.55|15338.68|15218.68|15337.84|15217.84|10
1650482050000|2022-04-20 19:14:10|15338.17|15218.17|15338.24|15218.24|15338.39|15218.39|15337.32|15217.32|10
1650482060000|2022-04-20 19:14:20|15337.69|15217.69|15337.77|15217.77|15338.96|15218.96|15337.42|15217.42|10
1650482070000|2022-04-20 19:14:30|15338.04|15218.04|15337.67|15217.67|15338.93|15218.93|15337.49|15217.49|9
1650482080000|2022-04-20 19:14:40|15336.84|15216.84|15337.47|15217.47|15337.62|15217.62|15335.99|15215.99|10
1650482090000|2022-04-20 19:14:50|15336.33|15216.33|15336.07|15216.07|15336.58|15216.58|15336.02|15216.02|10
1650482100000|2022-04-20 19:15:00|15336.29|15216.29|15337.55|15217.55|15337.68|15217.68|15336.29|15216.29|10
1650482110000|2022-04-20 19:15:10|15338.05|15218.05|15339.57|15219.57|15339.57|15219.57|15337.92|15217.92|10
1650482120000|2022-04-20 19:15:20|15338.28|15218.28|15337.95|15217.95|15339.78|15219.78|15337.95|15217.95|10
1650482130000|2022-04-20 19:15:30|15337.75|15217.75|15335.94|15215.94|15337.75|15217.75|15335.88|15215.88|9
1650482140000|2022-04-20 19:15:40|15335.84|15215.84|15335.48|15215.48|15336.17|15216.17|15335.48|15215.48|9
1650482150000|2022-04-20 19:15:50|15335.43|15215.43|15333.98|15213.98|15335.46|15215.46|15333.98|15213.98|10
1650482160000|2022-04-20 19:16:00|15333.99|15213.99|15335.11|15215.11|15335.11|15215.11|15333.79|15213.79|10
1650482170000|2022-04-20 19:16:10|15334.85|15214.85|15334.83|15214.83|15335.47|15215.47|15334.51|15214.51|9
1650482180000|2022-04-20 19:16:20|15335.66|15215.66|15337.23|15217.23|15337.23|15217.23|15335.18|15215.18|10
1650482190000|2022-04-20 19:16:30|15337.17|15217.17|15338.85|15218.85|15338.85|15218.85|15337.17|15217.17|9
1650482200000|2022-04-20 19:16:40|15339.59|15219.59|15340.56|15220.56|15340.56|15220.56|15339.59|15219.59|10
1650482210000|2022-04-20 19:16:50|15341.55|15221.55|15343.94|15223.94|15344.09|15224.09|15341.3|15221.3|10
1650482220000|2022-04-20 19:17:00|15345.45|15225.45|15345.14|15225.14|15345.7|15225.7|15344.79|15224.79|10
1650482230000|2022-04-20 19:17:10|15345.26|15225.26|15345.41|15225.41|15345.41|15225.41|15344.93|15224.93|10
1650482240000|2022-04-20 19:17:20|15345.2|15225.2|15345.41|15225.41|15345.99|15225.99|15345.17|15225.17|9
1650482250000|2022-04-20 19:17:30|15346.07|15226.07|15346.81|15226.81|15346.89|15226.89|15346.07|15226.07|9
1650482260000|2022-04-20 19:17:40|15347.03|15227.03|15347.66|15227.66|15347.66|15227.66|15346.87|15226.87|10
1650482270000|2022-04-20 19:17:50|15347.27|15227.27|15348.3|15228.3|15348.3|15228.3|15347.27|15227.27|10
1650482280000|2022-04-20 19:18:00|15348.1|15228.1|15347.78|15227.78|15348.15|15228.15|15347.49|15227.49|9
1650482290000|2022-04-20 19:18:10|15347.35|15227.35|15347.34|15227.34|15348.36|15228.36|15347.25|15227.25|9
1650482300000|2022-04-20 19:18:20|15347.53|15227.53|15345.42|15225.42|15347.53|15227.53|15344.76|15224.76|10
1650482310000|2022-04-20 19:18:30|15344.64|15224.64|15345.92|15225.92|15345.92|15225.92|15344.57|15224.57|10
1650482320000|2022-04-20 19:18:40|15346.03|15226.03|15345.97|15225.97|15346.37|15226.37|15345.79|15225.79|10
1650482330000|2022-04-20 19:18:50|15345.95|15225.95|15346.16|15226.16|15346.27|15226.27|15345.8|15225.8|10
1650482340000|2022-04-20 19:19:00|15346.57|15226.57|15348.18|15228.18|15348.18|15228.18|15346.57|15226.57|10
1650482350000|2022-04-20 19:19:10|15348.46|15228.46|15349.64|15229.64|15349.64|15229.64|15348.46|15228.46|10
1650482360000|2022-04-20 19:19:20|15348.49|15228.49|15344.82|15224.82|15348.68|15228.68|15344.31|15224.31|10
1650482370000|2022-04-20 19:19:30|15343.98|15223.98|15343.01|15223.01|15343.98|15223.98|15342.88|15222.88|10
1650482380000|2022-04-20 19:19:40|15343.51|15223.51|15343.38|15223.38|15344.29|15224.29|15343.25|15223.25|10
1650482390000|2022-04-20 19:19:50|15343.83|15223.83|15342.54|15222.54|15343.91|15223.91|15342.54|15222.54|9
1650482400000|2022-04-20 19:20:00|15342.13|15222.13|15342.99|15222.99|15342.99|15222.99|15341.44|15221.44|10
1650482410000|2022-04-20 19:20:10|15342.92|15222.92|15344.27|15224.27|15344.27|15224.27|15342.92|15222.92|8
1650482420000|2022-04-20 19:20:20|15343.62|15223.62|15343.03|15223.03|15344.48|15224.48|15342.38|15222.38|10
1650482430000|2022-04-20 19:20:30|15343.58|15223.58|15343.83|15223.83|15343.9|15223.9|15342.88|15222.88|10
1650482440000|2022-04-20 19:20:40|15343.07|15223.07|15342.85|15222.85|15343.18|15223.18|15342.83|15222.83|9
1650482450000|2022-04-20 19:20:50|15342.84|15222.84|15343|15223|15343.55|15223.55|15342.84|15222.84|10
1650482460000|2022-04-20 19:21:00|15343.35|15223.35|15342.3|15222.3|15343.35|15223.35|15342.3|15222.3|10
1650482470000|2022-04-20 19:21:10|15342.03|15222.03|15342.29|15222.29|15342.46|15222.46|15342.03|15222.03|10
1650482480000|2022-04-20 19:21:20|15342.88|15222.88|15342.57|15222.57|15342.88|15222.88|15342.48|15222.48|10
1650482490000|2022-04-20 19:21:30|15342.6|15222.6|15342.53|15222.53|15342.73|15222.73|15342.25|15222.25|10
1650482500000|2022-04-20 19:21:40|15342.42|15222.42|15342.44|15222.44|15342.84|15222.84|15342.2|15222.2|10
1650482510000|2022-04-20 19:21:50|15342.29|15222.29|15341.32|15221.32|15342.29|15222.29|15341.32|15221.32|10
1650482520000|2022-04-20 19:22:00|15341.04|15221.04|15339.69|15219.69|15341.04|15221.04|15339.69|15219.69|9
1650482530000|2022-04-20 19:22:10|15339.74|15219.74|15339.69|15219.69|15339.74|15219.74|15339.58|15219.58|9
1650482540000|2022-04-20 19:22:20|15339.64|15219.64|15338.5|15218.5|15339.64|15219.64|15338.5|15218.5|10
1650482550000|2022-04-20 19:22:30|15338.09|15218.09|15334.88|15214.88|15338.09|15218.09|15334.88|15214.88|10
1650482560000|2022-04-20 19:22:40|15334.94|15214.94|15330.11|15210.11|15334.94|15214.94|15330.11|15210.11|10
1650482570000|2022-04-20 19:22:50|15330.04|15210.04|15330.48|15210.48|15330.48|15210.48|15329.44|15209.44|9
1650482580000|2022-04-20 19:23:00|15330.5|15210.5|15330.18|15210.18|15330.57|15210.57|15329.89|15209.89|10
1650482590000|2022-04-20 19:23:10|15330.26|15210.26|15330.48|15210.48|15331.11|15211.11|15330.26|15210.26|10
1650482600000|2022-04-20 19:23:20|15330.73|15210.73|15332.03|15212.03|15332.21|15212.21|15330.73|15210.73|10
1650482610000|2022-04-20 19:23:30|15332.25|15212.25|15332.95|15212.95|15332.95|15212.95|15332.22|15212.22|9
1650482620000|2022-04-20 19:23:40|15333.75|15213.75|15335.82|15215.82|15335.82|15215.82|15333.4|15213.4|10
1650482630000|2022-04-20 19:23:50|15335.94|15215.94|15337.93|15217.93|15338.35|15218.35|15335.94|15215.94|10
1650482640000|2022-04-20 19:24:00|15338.12|15218.12|15338.64|15218.64|15338.64|15218.64|15337.45|15217.45|10
1650482650000|2022-04-20 19:24:10|15338.73|15218.73|15339.37|15219.37|15339.54|15219.54|15338.47|15218.47|10
1650482660000|2022-04-20 19:24:20|15339.35|15219.35|15340.69|15220.69|15340.69|15220.69|15339.35|15219.35|10
1650482670000|2022-04-20 19:24:30|15341.07|15221.07|15341.18|15221.18|15341.27|15221.27|15340.76|15220.76|9
1650482680000|2022-04-20 19:24:40|15340.86|15220.86|15340.75|15220.75|15341.24|15221.24|15340.61|15220.61|10
1650482690000|2022-04-20 19:24:50|15340.38|15220.38|15340.13|15220.13|15340.79|15220.79|15340.11|15220.11|10
1650482700000|2022-04-20 19:25:00|15340.16|15220.16|15340.63|15220.63|15340.7|15220.7|15339.88|15219.88|10
1650482710000|2022-04-20 19:25:10|15340.1|15220.1|15342.12|15222.12|15342.12|15222.12|15340.1|15220.1|10
1650482720000|2022-04-20 19:25:20|15342.11|15222.11|15343.48|15223.48|15343.76|15223.76|15342.11|15222.11|10
1650482730000|2022-04-20 19:25:30|15343.56|15223.56|15343.79|15223.79|15344.21|15224.21|15343.28|15223.28|10
1650482740000|2022-04-20 19:25:40|15344.87|15224.87|15349.15|15229.15|15349.15|15229.15|15344.87|15224.87|10
1650482750000|2022-04-20 19:25:50|15349.05|15229.05|15350.51|15230.51|15350.81|15230.81|15348.83|15228.83|10
1650482760000|2022-04-20 19:26:00|15350.32|15230.32|15353.25|15233.25|15353.27|15233.27|15350.32|15230.32|10
1650482770000|2022-04-20 19:26:10|15353.5|15233.5|15355.38|15235.38|15356.07|15236.07|15353.5|15233.5|10
1650482780000|2022-04-20 19:26:20|15356.08|15236.08|15355.5|15235.5|15356.08|15236.08|15355.05|15235.05|10
1650482790000|2022-04-20 19:26:30|15355.32|15235.32|15354.61|15234.61|15355.5|15235.5|15353.17|15233.17|9
1650482800000|2022-04-20 19:26:40|15352.94|15232.94|15350.09|15230.09|15354.48|15234.48|15350.09|15230.09|10
1650482810000|2022-04-20 19:26:50|15350.94|15230.94|15350.26|15230.26|15351.21|15231.21|15349.95|15229.95|10
1650482820000|2022-04-20 19:27:00|15350.11|15230.11|15349.41|15229.41|15350.4|15230.4|15349.22|15229.22|10
1650482830000|2022-04-20 19:27:10|15349.63|15229.63|15350.18|15230.18|15350.27|15230.27|15349.63|15229.63|10
1650482840000|2022-04-20 19:27:20|15350.23|15230.23|15350.96|15230.96|15351.65|15231.65|15350.02|15230.02|10
1650482850000|2022-04-20 19:27:30|15351.11|15231.11|15352.54|15232.54|15352.54|15232.54|15351.11|15231.11|10
1650482860000|2022-04-20 19:27:40|15352.63|15232.63|15352.54|15232.54|15353.19|15233.19|15352.21|15232.21|10
1650482870000|2022-04-20 19:27:50|15352.25|15232.25|15352.43|15232.43|15352.92|15232.92|15352.25|15232.25|10
1650482880000|2022-04-20 19:28:00|15352.49|15232.49|15352.28|15232.28|15352.49|15232.49|15352.16|15232.16|9
1650482890000|2022-04-20 19:28:10|15351.77|15231.77|15350.84|15230.84|15351.77|15231.77|15350.71|15230.71|10
1650482900000|2022-04-20 19:28:20|15351.06|15231.06|15349.35|15229.35|15351.06|15231.06|15349.35|15229.35|10
1650482910000|2022-04-20 19:28:30|15349.27|15229.27|15348.45|15228.45|15349.62|15229.62|15348.35|15228.35|10
1650482920000|2022-04-20 19:28:40|15348.32|15228.32|15347.05|15227.05|15348.32|15228.32|15347.05|15227.05|10
1650482930000|2022-04-20 19:28:50|15346.92|15226.92|15346.47|15226.47|15346.96|15226.96|15346.47|15226.47|10
1650482940000|2022-04-20 19:29:00|15346.8|15226.8|15346.82|15226.82|15346.82|15226.82|15346.45|15226.45|10
1650482950000|2022-04-20 19:29:10|15346.89|15226.89|15347.42|15227.42|15347.42|15227.42|15346.65|15226.65|9
1650482960000|2022-04-20 19:29:20|15347.99|15227.99|15348.43|15228.43|15348.43|15228.43|15347.99|15227.99|9
1650482970000|2022-04-20 19:29:30|15348.38|15228.38|15348.35|15228.35|15348.44|15228.44|15348.19|15228.19|9
1650482980000|2022-04-20 19:29:40|15348.42|15228.42|15350.45|15230.45|15350.45|15230.45|15348.42|15228.42|9
1650482990000|2022-04-20 19:29:50|15350.54|15230.54|15351.21|15231.21|15351.27|15231.27|15350.54|15230.54|10
1650483000000|2022-04-20 19:30:00|15351.2|15231.2|15352.97|15232.97|15353.1|15233.1|15350.99|15230.99|10
1650483010000|2022-04-20 19:30:10|15353.77|15233.77|15354.52|15234.52|15354.71|15234.71|15353.77|15233.77|10
1650483020000|2022-04-20 19:30:20|15353.88|15233.88|15353.15|15233.15|15354.16|15234.16|15352.74|15232.74|10
1650483030000|2022-04-20 19:30:30|15352.99|15232.99|15351.69|15231.69|15352.99|15232.99|15351.69|15231.69|10
1650483040000|2022-04-20 19:30:40|15351.46|15231.46|15349.9|15229.9|15351.46|15231.46|15349.9|15229.9|10
1650483050000|2022-04-20 19:30:50|15349.54|15229.54|15348.02|15228.02|15349.65|15229.65|15347.97|15227.97|9
1650483060000|2022-04-20 19:31:00|15347.72|15227.72|15346.8|15226.8|15348.45|15228.45|15346.8|15226.8|10
1650483070000|2022-04-20 19:31:10|15346.84|15226.84|15346.27|15226.27|15346.84|15226.84|15345.78|15225.78|10
1650483080000|2022-04-20 19:31:20|15345.52|15225.52|15345.11|15225.11|15346.02|15226.02|15344.5|15224.5|9
1650483090000|2022-04-20 19:31:30|15345.1|15225.1|15345.14|15225.14|15345.46|15225.46|15344.8|15224.8|10
1650483100000|2022-04-20 19:31:40|15345.43|15225.43|15342.84|15222.84|15345.43|15225.43|15342.84|15222.84|10
1650483110000|2022-04-20 19:31:50|15343.17|15223.17|15341.54|15221.54|15343.26|15223.26|15341.54|15221.54|10
1650483120000|2022-04-20 19:32:00|15341.45|15221.45|15340.83|15220.83|15341.45|15221.45|15340.68|15220.68|10
1650483130000|2022-04-20 19:32:10|15340.8|15220.8|15340.85|15220.85|15341.09|15221.09|15340.51|15220.51|9
1650483140000|2022-04-20 19:32:20|15340.8|15220.8|15340.59|15220.59|15341.18|15221.18|15340.59|15220.59|10
1650483150000|2022-04-20 19:32:30|15341.03|15221.03|15337.32|15217.32|15341.03|15221.03|15337.32|15217.32|10
1650483160000|2022-04-20 19:32:40|15337.45|15217.45|15332.9|15212.9|15337.45|15217.45|15332.83|15212.83|10
1650483170000|2022-04-20 19:32:50|15332.89|15212.89|15330.76|15210.76|15332.89|15212.89|15330.76|15210.76|10
1650483180000|2022-04-20 19:33:00|15330.73|15210.73|15330.52|15210.52|15330.93|15210.93|15330.44|15210.44|10
1650483190000|2022-04-20 19:33:10|15329.93|15209.93|15329.69|15209.69|15329.93|15209.93|15328.97|15208.97|10
1650483200000|2022-04-20 19:33:20|15329.78|15209.78|15331.32|15211.32|15331.32|15211.32|15329.36|15209.36|10
1650483210000|2022-04-20 19:33:30|15330.89|15210.89|15331.6|15211.6|15332.57|15212.57|15330.89|15210.89|10
1650483220000|2022-04-20 19:33:40|15331.79|15211.79|15332.05|15212.05|15332.8|15212.8|15331.5|15211.5|10
1650483230000|2022-04-20 19:33:50|15332.42|15212.42|15332.46|15212.46|15333.75|15213.75|15332.42|15212.42|10
1650483240000|2022-04-20 19:34:00|15331.62|15211.62|15332.07|15212.07|15332.33|15212.33|15331.47|15211.47|10
1650483250000|2022-04-20 19:34:10|15331.89|15211.89|15334.94|15214.94|15334.94|15214.94|15331.89|15211.89|10
1650483260000|2022-04-20 19:34:20|15334.91|15214.91|15335.18|15215.18|15336.17|15216.17|15333.91|15213.91|10
1650483270000|2022-04-20 19:34:30|15335.33|15215.33|15336.72|15216.72|15336.72|15216.72|15335.31|15215.31|10
1650483280000|2022-04-20 19:34:40|15337.32|15217.32|15336|15216|15337.32|15217.32|15335.83|15215.83|10
1650483290000|2022-04-20 19:34:50|15334.97|15214.97|15335.94|15215.94|15336.61|15216.61|15334.97|15214.97|10
1650483300000|2022-04-20 19:35:00|15335.82|15215.82|15336.65|15216.65|15336.68|15216.68|15335.82|15215.82|10
1650483310000|2022-04-20 19:35:10|15336.02|15216.02|15337.91|15217.91|15338.22|15218.22|15336.02|15216.02|10
1650483320000|2022-04-20 19:35:20|15338.11|15218.11|15336.96|15216.96|15338.11|15218.11|15336.09|15216.09|10
1650483330000|2022-04-20 19:35:30|15337.11|15217.11|15338.57|15218.57|15338.98|15218.98|15336.96|15216.96|10
1650483340000|2022-04-20 19:35:40|15338.45|15218.45|15339.49|15219.49|15339.49|15219.49|15338.33|15218.33|10
1650483350000|2022-04-20 19:35:50|15339.58|15219.58|15341.34|15221.34|15341.34|15221.34|15339.58|15219.58|9
1650483360000|2022-04-20 19:36:00|15341.01|15221.01|15340.16|15220.16|15341.25|15221.25|15340.06|15220.06|9
1650483370000|2022-04-20 19:36:10|15340.35|15220.35|15340.24|15220.24|15340.72|15220.72|15339.83|15219.83|10
1650483380000|2022-04-20 19:36:20|15340.05|15220.05|15341.11|15221.11|15341.11|15221.11|15340.05|15220.05|10
1650483390000|2022-04-20 19:36:30|15341.23|15221.23|15341.79|15221.79|15341.8|15221.8|15341.23|15221.23|9
1650483400000|2022-04-20 19:36:40|15342.04|15222.04|15341.86|15221.86|15342.04|15222.04|15341.43|15221.43|10
1650483410000|2022-04-20 19:36:50|15341.67|15221.67|15344.04|15224.04|15344.04|15224.04|15341.67|15221.67|9
1650483420000|2022-04-20 19:37:00|15344.28|15224.28|15344.19|15224.19|15344.28|15224.28|15343.81|15223.81|9
1650483430000|2022-04-20 19:37:10|15344.36|15224.36|15345.27|15225.27|15345.27|15225.27|15344.05|15224.05|9
1650483440000|2022-04-20 19:37:20|15345.62|15225.62|15346.52|15226.52|15346.7|15226.7|15345.62|15225.62|10
1650483450000|2022-04-20 19:37:30|15346.71|15226.71|15348.28|15228.28|15348.4|15228.4|15346.4|15226.4|10
1650483460000|2022-04-20 19:37:40|15348.19|15228.19|15348.51|15228.51|15349.14|15229.14|15348|15228|10
1650483470000|2022-04-20 19:37:50|15348.41|15228.41|15351.59|15231.59|15351.59|15231.59|15348.29|15228.29|10
1650483480000|2022-04-20 19:38:00|15351.83|15231.83|15352.41|15232.41|15352.41|15232.41|15351.59|15231.59|10
1650483490000|2022-04-20 19:38:10|15352.53|15232.53|15353.45|15233.45|15353.45|15233.45|15352.44|15232.44|9
1650483500000|2022-04-20 19:38:20|15353.7|15233.7|15354.34|15234.34|15355.06|15235.06|15353.7|15233.7|10
1650483510000|2022-04-20 19:38:30|15354.4|15234.4|15354.23|15234.23|15354.4|15234.4|15353.98|15233.98|10
1650483520000|2022-04-20 19:38:40|15354.78|15234.78|15355.38|15235.38|15355.61|15235.61|15354.78|15234.78|9
1650483530000|2022-04-20 19:38:50|15355.72|15235.72|15355.5|15235.5|15355.72|15235.72|15355.02|15235.02|10
1650483540000|2022-04-20 19:39:00|15355.7|15235.7|15358.15|15238.15|15358.15|15238.15|15355.7|15235.7|10
1650483550000|2022-04-20 19:39:10|15358.11|15238.11|15362.86|15242.86|15362.86|15242.86|15358.11|15238.11|10
1650483560000|2022-04-20 19:39:20|15364.65|15244.65|15364.73|15244.73|15365.02|15245.02|15364.21|15244.21|10
1650483570000|2022-04-20 19:39:30|15364.72|15244.72|15363.65|15243.65|15364.72|15244.72|15363.65|15243.65|10
1650483580000|2022-04-20 19:39:40|15363.22|15243.22|15363.36|15243.36|15364.19|15244.19|15363.06|15243.06|10
1650483590000|2022-04-20 19:39:50|15363.9|15243.9|15362.78|15242.78|15363.9|15243.9|15362.78|15242.78|10
1650483600000|2022-04-20 19:40:00|15362.81|15242.81|15361.53|15241.53|15362.81|15242.81|15361.42|15241.42|10
1650483610000|2022-04-20 19:40:10|15361.61|15241.61|15361.7|15241.7|15361.7|15241.7|15360.8|15240.8|10
1650483620000|2022-04-20 19:40:20|15361.82|15241.82|15361.59|15241.59|15362.13|15242.13|15361.59|15241.59|10
1650483630000|2022-04-20 19:40:30|15361.99|15241.99|15360.27|15240.27|15362.06|15242.06|15360.27|15240.27|10
1650483640000|2022-04-20 19:40:40|15359.77|15239.77|15359.33|15239.33|15360.11|15240.11|15359.28|15239.28|10
1650483650000|2022-04-20 19:40:50|15359.1|15239.1|15360.9|15240.9|15360.93|15240.93|15358.67|15238.67|10
1650483660000|2022-04-20 19:41:00|15360.09|15240.09|15360.14|15240.14|15360.87|15240.87|15360.09|15240.09|10
1650483670000|2022-04-20 19:41:10|15360.3|15240.3|15359.59|15239.59|15360.34|15240.34|15359.25|15239.25|9
1650483680000|2022-04-20 19:41:20|15359.42|15239.42|15359.53|15239.53|15359.66|15239.66|15358.75|15238.75|10
1650483690000|2022-04-20 19:41:30|15359.52|15239.52|15359.2|15239.2|15359.52|15239.52|15359.03|15239.03|10
1650483700000|2022-04-20 19:41:40|15359.25|15239.25|15359.29|15239.29|15359.29|15239.29|15358.97|15238.97|10
1650483710000|2022-04-20 19:41:50|15359.17|15239.17|15359.25|15239.25|15359.32|15239.32|15359.12|15239.12|10
1650483720000|2022-04-20 19:42:00|15359.3|15239.3|15361.72|15241.72|15361.72|15241.72|15359.3|15239.3|10
1650483730000|2022-04-20 19:42:10|15361.99|15241.99|15364.37|15244.37|15364.37|15244.37|15361.99|15241.99|10
1650483740000|2022-04-20 19:42:20|15364.53|15244.53|15363.61|15243.61|15364.59|15244.59|15363.61|15243.61|10
1650483750000|2022-04-20 19:42:30|15363.91|15243.91|15363.8|15243.8|15364.19|15244.19|15363.27|15243.27|10
1650483760000|2022-04-20 19:42:40|15363.25|15243.25|15363.17|15243.17|15363.64|15243.64|15363.04|15243.04|10
1650483770000|2022-04-20 19:42:50|15362.79|15242.79|15363.11|15243.11|15363.17|15243.17|15362.72|15242.72|10
1650483780000|2022-04-20 19:43:00|15362.77|15242.77|15360.9|15240.9|15362.77|15242.77|15360.9|15240.9|10
1650483790000|2022-04-20 19:43:10|15361.35|15241.35|15361.12|15241.12|15361.35|15241.35|15360.73|15240.73|10
1650483800000|2022-04-20 19:43:20|15361.06|15241.06|15360.65|15240.65|15361.6|15241.6|15360.65|15240.65|10
1650483810000|2022-04-20 19:43:30|15360.31|15240.31|15359.4|15239.4|15360.31|15240.31|15358.7|15238.7|10
1650483820000|2022-04-20 19:43:40|15360.17|15240.17|15361.74|15241.74|15362.05|15242.05|15360.03|15240.03|10
1650483830000|2022-04-20 19:43:50|15361.51|15241.51|15360.87|15240.87|15361.52|15241.52|15360.8|15240.8|10
1650483840000|2022-04-20 19:44:00|15360.62|15240.62|15360.32|15240.32|15360.7|15240.7|15360.28|15240.28|10
1650483850000|2022-04-20 19:44:10|15360.19|15240.19|15362.43|15242.43|15362.56|15242.56|15360.19|15240.19|10
1650483860000|2022-04-20 19:44:20|15361.94|15241.94|15362.33|15242.33|15362.4|15242.4|15361.91|15241.91|10
1650483870000|2022-04-20 19:44:30|15362.84|15242.84|15364.09|15244.09|15364.09|15244.09|15362.83|15242.83|10
1650483880000|2022-04-20 19:44:40|15363.89|15243.89|15363.87|15243.87|15364.04|15244.04|15363.53|15243.53|10
1650483890000|2022-04-20 19:44:50|15363.83|15243.83|15363.97|15243.97|15364.37|15244.37|15363.77|15243.77|9
1650483900000|2022-04-20 19:45:00|15363.94|15243.94|15363.97|15243.97|15364.36|15244.36|15363.8|15243.8|9
1650483910000|2022-04-20 19:45:10|15363.81|15243.81|15365.46|15245.46|15365.46|15245.46|15363.75|15243.75|10
1650483920000|2022-04-20 19:45:20|15365.6|15245.6|15365.91|15245.91|15367.02|15247.02|15365.6|15245.6|10
1650483930000|2022-04-20 19:45:30|15366.26|15246.26|15365.76|15245.76|15366.56|15246.56|15365.76|15245.76|10
1650483940000|2022-04-20 19:45:40|15365.72|15245.72|15364.93|15244.93|15366.01|15246.01|15364.93|15244.93|10
1650483950000|2022-04-20 19:45:50|15364.7|15244.7|15362.96|15242.96|15364.7|15244.7|15362.96|15242.96|10
1650483960000|2022-04-20 19:46:00|15363.08|15243.08|15362.64|15242.64|15363.08|15243.08|15362.28|15242.28|10
1650483970000|2022-04-20 19:46:10|15362.66|15242.66|15362.53|15242.53|15362.79|15242.79|15362.31|15242.31|10
1650483980000|2022-04-20 19:46:20|15362.59|15242.59|15362.64|15242.64|15363.04|15243.04|15362.38|15242.38|10
1650483990000|2022-04-20 19:46:30|15362.63|15242.63|15365.33|15245.33|15365.33|15245.33|15362.63|15242.63|9
1650484000000|2022-04-20 19:46:40|15365.88|15245.88|15366.91|15246.91|15367.14|15247.14|15365.88|15245.88|9
1650484010000|2022-04-20 19:46:50|15366.71|15246.71|15367.67|15247.67|15367.67|15247.67|15366.71|15246.71|10
1650484020000|2022-04-20 19:47:00|15367.26|15247.26|15368.27|15248.27|15368.31|15248.31|15367.26|15247.26|10
1650484030000|2022-04-20 19:47:10|15367.92|15247.92|15370.23|15250.23|15370.23|15250.23|15367.92|15247.92|10
1650484040000|2022-04-20 19:47:20|15370.34|15250.34|15371.76|15251.76|15371.76|15251.76|15370.33|15250.33|9
1650484050000|2022-04-20 19:47:30|15371.7|15251.7|15371.51|15251.51|15371.7|15251.7|15371.24|15251.24|10
1650484060000|2022-04-20 19:47:40|15371.52|15251.52|15371.36|15251.36|15371.63|15251.63|15370.93|15250.93|10
1650484070000|2022-04-20 19:47:50|15371.44|15251.44|15372.89|15252.89|15372.89|15252.89|15371.41|15251.41|10
1650484080000|2022-04-20 19:48:00|15373.27|15253.27|15373.75|15253.75|15374.38|15254.38|15373.24|15253.24|10
1650484090000|2022-04-20 19:48:10|15374.09|15254.09|15378.92|15258.92|15378.92|15258.92|15374.06|15254.06|10
1650484100000|2022-04-20 19:48:20|15379.22|15259.22|15380.45|15260.45|15381.51|15261.51|15379.22|15259.22|10
1650484110000|2022-04-20 19:48:30|15382.32|15262.32|15382.28|15262.28|15382.32|15262.32|15381.7|15261.7|10
1650484120000|2022-04-20 19:48:40|15381.71|15261.71|15380.73|15260.73|15381.71|15261.71|15380.64|15260.64|10
1650484130000|2022-04-20 19:48:50|15380.93|15260.93|15380.18|15260.18|15381|15261|15379.85|15259.85|10
1650484140000|2022-04-20 19:49:00|15380.59|15260.59|15378.97|15258.97|15380.59|15260.59|15378.62|15258.62|10
1650484150000|2022-04-20 19:49:10|15378.84|15258.84|15376.08|15256.08|15378.84|15258.84|15375.86|15255.86|10
1650484160000|2022-04-20 19:49:20|15375.83|15255.83|15373.15|15253.15|15375.86|15255.86|15373.15|15253.15|10
1650484170000|2022-04-20 19:49:30|15372.27|15252.27|15372.36|15252.36|15372.53|15252.53|15371.95|15251.95|9
1650484180000|2022-04-20 19:49:40|15372.19|15252.19|15370.04|15250.04|15372.19|15252.19|15370.04|15250.04|10
1650484190000|2022-04-20 19:49:50|15369.46|15249.46|15369.81|15249.81|15370.34|15250.34|15369.46|15249.46|9
1650484200000|2022-04-20 19:50:00|15369.84|15249.84|15372.88|15252.88|15372.88|15252.88|15369.84|15249.84|10
1650484210000|2022-04-20 19:50:10|15373.24|15253.24|15372.14|15252.14|15373.47|15253.47|15372.14|15252.14|10
1650484220000|2022-04-20 19:50:20|15371.93|15251.93|15371.71|15251.71|15372.01|15252.01|15371.14|15251.14|10
1650484230000|2022-04-20 19:50:30|15371.23|15251.23|15370.26|15250.26|15372.03|15252.03|15369.73|15249.73|10
1650484240000|2022-04-20 19:50:40|15368.97|15248.97|15368.57|15248.57|15369.27|15249.27|15368.18|15248.18|10
1650484250000|2022-04-20 19:50:50|15368.71|15248.71|15369.72|15249.72|15369.72|15249.72|15368.46|15248.46|10
1650484260000|2022-04-20 19:51:00|15370.06|15250.06|15368.37|15248.37|15370.08|15250.08|15368.37|15248.37|9
1650484270000|2022-04-20 19:51:10|15368.72|15248.72|15366.39|15246.39|15368.72|15248.72|15366.18|15246.18|10
1650484280000|2022-04-20 19:51:20|15365.89|15245.89|15364.55|15244.55|15365.93|15245.93|15364.4|15244.4|10
1650484290000|2022-04-20 19:51:30|15364.49|15244.49|15362.7|15242.7|15364.82|15244.82|15362.7|15242.7|10
1650484300000|2022-04-20 19:51:40|15362.54|15242.54|15360.79|15240.79|15362.54|15242.54|15360.7|15240.7|10
1650484310000|2022-04-20 19:51:50|15360.75|15240.75|15359.35|15239.35|15360.75|15240.75|15359.35|15239.35|10
1650484320000|2022-04-20 19:52:00|15359.46|15239.46|15359.47|15239.47|15359.57|15239.57|15358.36|15238.36|10
1650484330000|2022-04-20 19:52:10|15360.12|15240.12|15362.36|15242.36|15362.55|15242.55|15359.87|15239.87|10
1650484340000|2022-04-20 19:52:20|15362.59|15242.59|15364.48|15244.48|15364.54|15244.54|15362.38|15242.38|10
1650484350000|2022-04-20 19:52:30|15364.15|15244.15|15365.95|15245.95|15365.96|15245.96|15364.15|15244.15|10
1650484360000|2022-04-20 19:52:40|15366.31|15246.31|15368.38|15248.38|15368.55|15248.55|15365.93|15245.93|10
1650484370000|2022-04-20 19:52:50|15368.73|15248.73|15369.99|15249.99|15370.33|15250.33|15368.73|15248.73|9
1650484380000|2022-04-20 19:53:00|15370|15250|15369.05|15249.05|15370|15250|15368.83|15248.83|10
1650484390000|2022-04-20 19:53:10|15368.75|15248.75|15368.26|15248.26|15368.78|15248.78|15368.03|15248.03|10
1650484400000|2022-04-20 19:53:20|15367.78|15247.78|15366.45|15246.45|15368.06|15248.06|15366.45|15246.45|10
1650484410000|2022-04-20 19:53:30|15365.98|15245.98|15366.38|15246.38|15366.4|15246.4|15365.6|15245.6|10
1650484420000|2022-04-20 19:53:40|15366.09|15246.09|15366.76|15246.76|15366.76|15246.76|15365.84|15245.84|9
1650484430000|2022-04-20 19:53:50|15367.23|15247.23|15368.22|15248.22|15368.36|15248.36|15367.19|15247.19|10
1650484440000|2022-04-20 19:54:00|15368.12|15248.12|15367.65|15247.65|15368.12|15248.12|15367.65|15247.65|10
1650484450000|2022-04-20 19:54:10|15367.43|15247.43|15367.12|15247.12|15367.43|15247.43|15366.79|15246.79|10
1650484460000|2022-04-20 19:54:20|15367.38|15247.38|15367.2|15247.2|15367.6|15247.6|15367.2|15247.2|10
1650484470000|2022-04-20 19:54:30|15367.1|15247.1|15366.99|15246.99|15367.22|15247.22|15366.63|15246.63|10
1650484480000|2022-04-20 19:54:40|15367.33|15247.33|15365.76|15245.76|15367.39|15247.39|15365.47|15245.47|10
1650484490000|2022-04-20 19:54:50|15365.58|15245.58|15363.95|15243.95|15365.58|15245.58|15363.95|15243.95|9
1650484500000|2022-04-20 19:55:00|15363.85|15243.85|15363.28|15243.28|15363.96|15243.96|15363.28|15243.28|10
1650484510000|2022-04-20 19:55:10|15362.96|15242.96|15360.65|15240.65|15363.19|15243.19|15360.65|15240.65|10
1650484520000|2022-04-20 19:55:20|15360.62|15240.62|15360.41|15240.41|15361.27|15241.27|15359.9|15239.9|10
1650484530000|2022-04-20 19:55:30|15360.36|15240.36|15358.43|15238.43|15360.36|15240.36|15358.43|15238.43|10
1650484540000|2022-04-20 19:55:40|15358.42|15238.42|15357.33|15237.33|15358.42|15238.42|15357.33|15237.33|10
1650484550000|2022-04-20 19:55:50|15357.43|15237.43|15357.38|15237.38|15357.76|15237.76|15357.38|15237.38|10
1650484560000|2022-04-20 19:56:00|15357.13|15237.13|15356.45|15236.45|15357.55|15237.55|15356.45|15236.45|10
1650484570000|2022-04-20 19:56:10|15356.31|15236.31|15354.94|15234.94|15356.4|15236.4|15354.94|15234.94|9
1650484580000|2022-04-20 19:56:20|15355|15235|15354.07|15234.07|15355|15235|15354.07|15234.07|10
1650484590000|2022-04-20 19:56:30|15353.92|15233.92|15351.77|15231.77|15354.13|15234.13|15351.77|15231.77|10
1650484600000|2022-04-20 19:56:40|15351.79|15231.79|15351.97|15231.97|15352|15232|15351.68|15231.68|10
1650484610000|2022-04-20 19:56:50|15352.13|15232.13|15352.64|15232.64|15352.64|15232.64|15352.1|15232.1|10
1650484620000|2022-04-20 19:57:00|15352.46|15232.46|15351.63|15231.63|15352.46|15232.46|15351.24|15231.24|10
1650484630000|2022-04-20 19:57:10|15351.76|15231.76|15356.1|15236.1|15356.1|15236.1|15351.76|15231.76|10
1650484640000|2022-04-20 19:57:20|15356.95|15236.95|15360.43|15240.43|15360.43|15240.43|15356.95|15236.95|9
1650484650000|2022-04-20 19:57:30|15360.87|15240.87|15363.69|15243.69|15363.76|15243.76|15360.86|15240.86|10
1650484660000|2022-04-20 19:57:40|15364.68|15244.68|15364.7|15244.7|15365.3|15245.3|15364.41|15244.41|10
1650484670000|2022-04-20 19:57:50|15364.51|15244.51|15363.54|15243.54|15364.51|15244.51|15363.48|15243.48|10
1650484680000|2022-04-20 19:58:00|15363.78|15243.78|15362.89|15242.89|15363.78|15243.78|15362.89|15242.89|9
1650484690000|2022-04-20 19:58:10|15362.53|15242.53|15361.19|15241.19|15362.53|15242.53|15361.19|15241.19|9
1650484700000|2022-04-20 19:58:20|15360.89|15240.89|15359.52|15239.52|15360.9|15240.9|15359.52|15239.52|9
1650484710000|2022-04-20 19:58:30|15358.9|15238.9|15355.48|15235.48|15358.9|15238.9|15354.31|15234.31|10
1650484720000|2022-04-20 19:58:40|15353.62|15233.62|15352.6|15232.6|15355.03|15235.03|15351.99|15231.99|10
1650484730000|2022-04-20 19:58:50|15351.33|15231.33|15351.05|15231.05|15352.07|15232.07|15350.49|15230.49|10
1650484740000|2022-04-20 19:59:00|15351.29|15231.29|15350.19|15230.19|15351.45|15231.45|15350.19|15230.19|10
1650484750000|2022-04-20 19:59:10|15350.36|15230.36|15349.19|15229.19|15350.36|15230.36|15348.86|15228.86|10
1650484760000|2022-04-20 19:59:20|15348.99|15228.99|15346.51|15226.51|15348.99|15228.99|15346.51|15226.51|10
1650484770000|2022-04-20 19:59:30|15346.66|15226.66|15348.25|15228.25|15348.25|15228.25|15346.66|15226.66|9
1650484780000|2022-04-20 19:59:40|15348.67|15228.67|15350.24|15230.24|15350.44|15230.44|15348.67|15228.67|10
1650484790000|2022-04-20 19:59:50|15350.55|15230.55|15351.1|15231.1|15351.1|15231.1|15350.35|15230.35|9
1650484800000|2022-04-20 20:00:00|15351.93|15231.93|15351.65|15231.65|15352.34|15232.34|15350.97|15230.97|10
1650484810000|2022-04-20 20:00:10|15351.74|15231.74|15353.47|15233.47|15353.47|15233.47|15351.74|15231.74|10
1650484820000|2022-04-20 20:00:20|15353.96|15233.96|15355.67|15235.67|15355.67|15235.67|15352.83|15232.83|10
1650484830000|2022-04-20 20:00:30|15356.21|15236.21|15359.89|15239.89|15359.89|15239.89|15355.56|15235.56|10
1650484840000|2022-04-20 20:00:40|15360.88|15240.88|15362.96|15242.96|15363.11|15243.11|15360.88|15240.88|10
1650484850000|2022-04-20 20:00:50|15364.46|15244.46|15369.61|15249.61|15371.79|15251.79|15364.04|15244.04|10
1650484860000|2022-04-20 20:01:00|15370.03|15250.03|15371.43|15251.43|15372.76|15252.76|15369.3|15249.3|10
1650484870000|2022-04-20 20:01:10|15371.75|15251.75|15372.49|15252.49|15372.76|15252.76|15371.68|15251.68|10
1650484880000|2022-04-20 20:01:20|15373.03|15253.03|15371.54|15251.54|15373.03|15253.03|15370.45|15250.45|10
1650484890000|2022-04-20 20:01:30|15371.5|15251.5|15368.78|15248.78|15371.5|15251.5|15368.78|15248.78|9
1650484900000|2022-04-20 20:01:40|15368.76|15248.76|15367.35|15247.35|15368.82|15248.82|15367.05|15247.05|9
1650484910000|2022-04-20 20:01:50|15366.15|15246.15|15364.49|15244.49|15366.15|15246.15|15364.49|15244.49|9
1650484920000|2022-04-20 20:02:00|15365.34|15245.34|15364.1|15244.1|15365.34|15245.34|15364.06|15244.06|10
1650484930000|2022-04-20 20:02:10|15363.53|15243.53|15362.22|15242.22|15363.82|15243.82|15361.49|15241.49|9
1650484940000|2022-04-20 20:02:20|15360.99|15240.99|15359.27|15239.27|15360.99|15240.99|15358.63|15238.63|10
1650484950000|2022-04-20 20:02:30|15359.47|15239.47|15359.41|15239.41|15359.79|15239.79|15358.55|15238.55|10
1650484960000|2022-04-20 20:02:40|15358.93|15238.93|15360.84|15240.84|15361.58|15241.58|15358.93|15238.93|10
1650484970000|2022-04-20 20:02:50|15362.13|15242.13|15364.38|15244.38|15364.86|15244.86|15361.63|15241.63|10
1650484980000|2022-04-20 20:03:00|15364.95|15244.95|15365.8|15245.8|15366.01|15246.01|15364.64|15244.64|10
1650484990000|2022-04-20 20:03:10|15366.15|15246.15|15364.99|15244.99|15366.98|15246.98|15364.46|15244.46|10
1650485000000|2022-04-20 20:03:20|15364.59|15244.59|15363.14|15243.14|15364.59|15244.59|15363.14|15243.14|10
1650485010000|2022-04-20 20:03:30|15363.03|15243.03|15361.28|15241.28|15363.22|15243.22|15361.28|15241.28|10
1650485020000|2022-04-20 20:03:40|15361.56|15241.56|15360.16|15240.16|15361.56|15241.56|15359.75|15239.75|9
1650485030000|2022-04-20 20:03:50|15360.04|15240.04|15358.72|15238.72|15360.05|15240.05|15358.72|15238.72|10
1650485040000|2022-04-20 20:04:00|15358.45|15238.45|15358.47|15238.47|15359.14|15239.14|15358.11|15238.11|10
1650485050000|2022-04-20 20:04:10|15358.19|15238.19|15358.1|15238.1|15358.37|15238.37|15358.1|15238.1|9
1650485060000|2022-04-20 20:04:20|15358.23|15238.23|15367.49|15247.49|15367.49|15247.49|15358.23|15238.23|10
1650485070000|2022-04-20 20:04:30|15367.41|15247.41|15375.36|15255.36|15375.36|15255.36|15367.41|15247.41|10
1650485080000|2022-04-20 20:04:40|15375.47|15255.47|15379|15259|15379|15259|15375.47|15255.47|10
1650485090000|2022-04-20 20:04:50|15381.61|15261.61|15386.33|15266.33|15389.22|15269.22|15381.61|15261.61|10
1650485100000|2022-04-20 20:05:00|15389.95|15269.95|15395.48|15275.48|15395.67|15275.67|15387.47|15267.47|10
1650485110000|2022-04-20 20:05:10|15397.34|15277.34|15403.05|15283.05|15403.35|15283.35|15397.34|15277.34|10
1650485120000|2022-04-20 20:05:20|15402.78|15282.78|15401.89|15281.89|15403.08|15283.08|15401.89|15281.89|10
1650485130000|2022-04-20 20:05:30|15402.46|15282.46|15400.73|15280.73|15402.46|15282.46|15400.73|15280.73|9
1650485140000|2022-04-20 20:05:40|15400.07|15280.07|15396.79|15276.79|15400.07|15280.07|15396.79|15276.79|10
1650485150000|2022-04-20 20:05:50|15395.94|15275.94|15396.16|15276.16|15397.95|15277.95|15395.38|15275.38|10
1650485160000|2022-04-20 20:06:00|15394.85|15274.85|15385.6|15265.6|15394.85|15274.85|15385.6|15265.6|10
1650485170000|2022-04-20 20:06:10|15384.5|15264.5|15375.69|15255.69|15384.5|15264.5|15375.69|15255.69|10
1650485180000|2022-04-20 20:06:20|15376.59|15256.59|15367.71|15247.71|15376.59|15256.59|15367.67|15247.67|10
1650485190000|2022-04-20 20:06:30|15367.83|15247.83|15370.13|15250.13|15370.13|15250.13|15367.73|15247.73|10
1650485200000|2022-04-20 20:06:40|15370.61|15250.61|15372.77|15252.77|15372.77|15252.77|15370.61|15250.61|10
1650485210000|2022-04-20 20:06:50|15372.62|15252.62|15374.35|15254.35|15374.35|15254.35|15372.62|15252.62|10
1650485220000|2022-04-20 20:07:00|15373.81|15253.81|15377.16|15257.16|15377.16|15257.16|15373.81|15253.81|9
1650485230000|2022-04-20 20:07:10|15376.47|15256.47|15376.93|15256.93|15377.66|15257.66|15376.11|15256.11|9
1650485240000|2022-04-20 20:07:20|15375.9|15255.9|15376.18|15256.18|15376.5|15256.5|15375.27|15255.27|10
1650485250000|2022-04-20 20:07:30|15375.78|15255.78|15377.25|15257.25|15377.25|15257.25|15375.78|15255.78|10
1650485260000|2022-04-20 20:07:40|15376.59|15256.59|15376.82|15256.82|15378.22|15258.22|15376.59|15256.59|10
1650485270000|2022-04-20 20:07:50|15376.62|15256.62|15377.73|15257.73|15377.73|15257.73|15376.06|15256.06|10
1650485280000|2022-04-20 20:08:00|15377.42|15257.42|15376.08|15256.08|15377.42|15257.42|15375.41|15255.41|10
1650485290000|2022-04-20 20:08:10|15375.87|15255.87|15375.07|15255.07|15375.87|15255.87|15374.77|15254.77|10
1650485300000|2022-04-20 20:08:20|15374.98|15254.98|15373.71|15253.71|15374.98|15254.98|15373.71|15253.71|10
1650485310000|2022-04-20 20:08:30|15373.99|15253.99|15372.04|15252.04|15374.2|15254.2|15372.04|15252.04|10
1650485320000|2022-04-20 20:08:40|15372.72|15252.72|15371.88|15251.88|15372.72|15252.72|15371.44|15251.44|10
1650485330000|2022-04-20 20:08:50|15372|15252|15371.58|15251.58|15372.9|15252.9|15371.58|15251.58|9
1650485340000|2022-04-20 20:09:00|15371.74|15251.74|15373.33|15253.33|15373.33|15253.33|15371.63|15251.63|10
1650485350000|2022-04-20 20:09:10|15373.5|15253.5|15374.23|15254.23|15374.41|15254.41|15373.16|15253.16|10
1650485360000|2022-04-20 20:09:20|15373.58|15253.58|15374.83|15254.83|15374.97|15254.97|15373.58|15253.58|9
1650485370000|2022-04-20 20:09:30|15375.32|15255.32|15374.79|15254.79|15376.28|15256.28|15374.66|15254.66|10
1650485380000|2022-04-20 20:09:40|15374.5|15254.5|15376.44|15256.44|15376.44|15256.44|15374.5|15254.5|10
1650485390000|2022-04-20 20:09:50|15375.33|15255.33|15375.92|15255.92|15376.22|15256.22|15374.95|15254.95|10
1650485400000|2022-04-20 20:10:00|15375.97|15255.97|15374.7|15254.7|15375.97|15255.97|15374.7|15254.7|10
1650485410000|2022-04-20 20:10:10|15374.98|15254.98|15374.73|15254.73|15375.13|15255.13|15374.14|15254.14|10
1650485420000|2022-04-20 20:10:20|15374.6|15254.6|15373.58|15253.58|15374.6|15254.6|15373.52|15253.52|9
1650485430000|2022-04-20 20:10:30|15374.13|15254.13|15374.02|15254.02|15374.67|15254.67|15373.85|15253.85|10
1650485440000|2022-04-20 20:10:40|15373.44|15253.44|15372.41|15252.41|15374.01|15254.01|15371.72|15251.72|10
1650485450000|2022-04-20 20:10:50|15371.29|15251.29|15371.75|15251.75|15371.75|15251.75|15371.02|15251.02|10
1650485460000|2022-04-20 20:11:00|15371.51|15251.51|15371.31|15251.31|15372.11|15252.11|15370.93|15250.93|10
1650485470000|2022-04-20 20:11:10|15371.39|15251.39|15370.09|15250.09|15371.59|15251.59|15370.09|15250.09|10
1650485480000|2022-04-20 20:11:20|15370.15|15250.15|15370.19|15250.19|15370.66|15250.66|15370.15|15250.15|10
1650485490000|2022-04-20 20:11:30|15370.17|15250.17|15369.57|15249.57|15370.17|15250.17|15368.77|15248.77|10
1650485500000|2022-04-20 20:11:40|15368.96|15248.96|15366.82|15246.82|15368.96|15248.96|15366.82|15246.82|9
1650485510000|2022-04-20 20:11:50|15367.07|15247.07|15367.45|15247.45|15367.47|15247.47|15366.63|15246.63|9
1650485520000|2022-04-20 20:12:00|15366.81|15246.81|15364.78|15244.78|15366.81|15246.81|15364.78|15244.78|10
1650485530000|2022-04-20 20:12:10|15365.97|15245.97|15362.22|15242.22|15365.97|15245.97|15362.22|15242.22|10
1650485540000|2022-04-20 20:12:20|15362.58|15242.58|15362.3|15242.3|15362.79|15242.79|15362.02|15242.02|10
1650485550000|2022-04-20 20:12:30|15362.01|15242.01|15361.15|15241.15|15362.26|15242.26|15360.96|15240.96|8
1650485560000|2022-04-20 20:12:40|15360.94|15240.94|15360.73|15240.73|15361.44|15241.44|15360.54|15240.54|10
1650485570000|2022-04-20 20:12:50|15360.43|15240.43|15360.34|15240.34|15360.97|15240.97|15360.22|15240.22|8
1650485580000|2022-04-20 20:13:00|15360.38|15240.38|15358.8|15238.8|15360.39|15240.39|15358.8|15238.8|10
1650485590000|2022-04-20 20:13:10|15358.77|15238.77|15357.83|15237.83|15358.77|15238.77|15357.25|15237.25|9
1650485600000|2022-04-20 20:13:20|15357.24|15237.24|15356.81|15236.81|15357.68|15237.68|15356.64|15236.64|10
1650485610000|2022-04-20 20:13:30|15356.79|15236.79|15356.96|15236.96|15357.04|15237.04|15356.35|15236.35|10
1650485620000|2022-04-20 20:13:40|15356.66|15236.66|15356.9|15236.9|15357|15237|15356.65|15236.65|9
1650485630000|2022-04-20 20:13:50|15356.79|15236.79|15356.22|15236.22|15357.06|15237.06|15356.22|15236.22|10
1650485640000|2022-04-20 20:14:00|15356.33|15236.33|15357.57|15237.57|15357.88|15237.88|15356.27|15236.27|10
1650485650000|2022-04-20 20:14:10|15357.23|15237.23|15357.09|15237.09|15357.94|15237.94|15357.09|15237.09|10
1650485660000|2022-04-20 20:14:20|15357.48|15237.48|15357.12|15237.12|15357.49|15237.49|15357.12|15237.12|10
1650485670000|2022-04-20 20:14:30|15357.07|15237.07|15357.05|15237.05|15357.13|15237.13|15356.74|15236.74|10
1650485680000|2022-04-20 20:14:40|15357.08|15237.08|15356.92|15236.92|15357.24|15237.24|15356.82|15236.82|10
1650485690000|2022-04-20 20:14:50|15354.78|15234.78|15354.53|15234.53|15354.78|15234.78|15353.82|15233.82|8
1650485700000|2022-04-20 20:15:00|15354.88|15234.88|15355.43|15235.43|15355.43|15235.43|15354.36|15234.36|9
1650485710000|2022-04-20 20:15:10|15355.58|15235.58|15355.66|15235.66|15356.17|15236.17|15355.58|15235.58|9
1650485720000|2022-04-20 20:15:20|15355.53|15235.53|15353.8|15233.8|15355.53|15235.53|15353.56|15233.56|10
1650485730000|2022-04-20 20:15:30|15354.01|15234.01|15353.33|15233.33|15354.62|15234.62|15353.33|15233.33|9
1650485740000|2022-04-20 20:15:40|15353.19|15233.19|15350.38|15230.38|15353.19|15233.19|15350.38|15230.38|9
1650485750000|2022-04-20 20:15:50|15350.31|15230.31|15346.48|15226.48|15350.55|15230.55|15346.48|15226.48|10
1650485760000|2022-04-20 20:16:00|15345.46|15225.46|15340.52|15220.52|15345.46|15225.46|15340.52|15220.52|10
1650485770000|2022-04-20 20:16:10|15340.18|15220.18|15339.4|15219.4|15340.41|15220.41|15339.4|15219.4|10
1650485780000|2022-04-20 20:16:20|15339.3|15219.3|15339.1|15219.1|15339.42|15219.42|15338.85|15218.85|10
1650485790000|2022-04-20 20:16:30|15337.03|15217.03|15337.25|15217.25|15337.27|15217.27|15336.81|15216.81|10
1650485800000|2022-04-20 20:16:40|15337.07|15217.07|15338.56|15218.56|15338.87|15218.87|15337.07|15217.07|10
1650485810000|2022-04-20 20:16:50|15338.52|15218.52|15339.23|15219.23|15339.37|15219.37|15338.52|15218.52|10
1650485820000|2022-04-20 20:17:00|15339.46|15219.46|15341.65|15221.65|15341.65|15221.65|15339.46|15219.46|10
1650485830000|2022-04-20 20:17:10|15341.1|15221.1|15342.54|15222.54|15342.77|15222.77|15341.1|15221.1|10
1650485840000|2022-04-20 20:17:20|15342.5|15222.5|15341.49|15221.49|15342.5|15222.5|15341.18|15221.18|10
1650485850000|2022-04-20 20:17:30|15340.89|15220.89|15340.26|15220.26|15340.89|15220.89|15340.26|15220.26|10
1650485860000|2022-04-20 20:17:40|15340.04|15220.04|15339.62|15219.62|15340.26|15220.26|15339.58|15219.58|9
1650485870000|2022-04-20 20:17:50|15339.44|15219.44|15338.01|15218.01|15339.44|15219.44|15337.7|15217.7|10
1650485880000|2022-04-20 20:18:00|15337.45|15217.45|15336.72|15216.72|15337.49|15217.49|15336.72|15216.72|10
1650485890000|2022-04-20 20:18:10|15336.89|15216.89|15336.72|15216.72|15336.9|15216.9|15336.51|15216.51|9
1650485900000|2022-04-20 20:18:20|15336.42|15216.42|15336.3|15216.3|15336.42|15216.42|15336.14|15216.14|10
1650485910000|2022-04-20 20:18:30|15336.22|15216.22|15335.85|15215.85|15336.22|15216.22|15335.85|15215.85|7
1650485920000|2022-04-20 20:18:40|15335.88|15215.88|15334.58|15214.58|15336.31|15216.31|15334.58|15214.58|10
1650485930000|2022-04-20 20:18:50|15334.78|15214.78|15334.23|15214.23|15334.78|15214.78|15334.03|15214.03|8
1650485940000|2022-04-20 20:19:00|15334.16|15214.16|15334.47|15214.47|15334.74|15214.74|15333.97|15213.97|7
1650485950000|2022-04-20 20:19:10|15334.44|15214.44|15334.08|15214.08|15334.44|15214.44|15333.92|15213.92|7
1650485960000|2022-04-20 20:19:20|15333.66|15213.66|15332.05|15212.05|15333.66|15213.66|15332.05|15212.05|10
1650485970000|2022-04-20 20:19:30|15331.72|15211.72|15330.38|15210.38|15332.93|15212.93|15330.38|15210.38|10
1650485980000|2022-04-20 20:19:40|15330.93|15210.93|15331.04|15211.04|15332.25|15212.25|15330.76|15210.76|10
1650485990000|2022-04-20 20:19:50|15331.05|15211.05|15331.28|15211.28|15331.41|15211.41|15330.9|15210.9|10
1650486000000|2022-04-20 20:20:00|15331.48|15211.48|15330.28|15210.28|15331.48|15211.48|15330.17|15210.17|10
1650486010000|2022-04-20 20:20:10|15330.33|15210.33|15329.35|15209.35|15330.33|15210.33|15329.35|15209.35|9
1650486020000|2022-04-20 20:20:20|15329.24|15209.24|15329.38|15209.38|15329.38|15209.38|15328.7|15208.7|9
1650486030000|2022-04-20 20:20:30|15329.3|15209.3|15330.93|15210.93|15330.93|15210.93|15329.3|15209.3|9
1650486040000|2022-04-20 20:20:40|15331.41|15211.41|15332.46|15212.46|15332.46|15212.46|15331.41|15211.41|10
1650486050000|2022-04-20 20:20:50|15332.44|15212.44|15333.03|15213.03|15333.03|15213.03|15332.44|15212.44|7
1650486060000|2022-04-20 20:21:00|15333.04|15213.04|15332.75|15212.75|15333.04|15213.04|15332.6|15212.6|8
1650486070000|2022-04-20 20:21:10|15332.84|15212.84|15332.34|15212.34|15332.92|15212.92|15332.34|15212.34|9
1650486080000|2022-04-20 20:21:20|15332.24|15212.24|15331.33|15211.33|15332.24|15212.24|15331.33|15211.33|10
1650486090000|2022-04-20 20:21:30|15331.54|15211.54|15333.03|15213.03|15333.03|15213.03|15331.48|15211.48|10
1650486100000|2022-04-20 20:21:40|15332.98|15212.98|15333.23|15213.23|15334.32|15214.32|15332.98|15212.98|10
1650486110000|2022-04-20 20:21:50|15333.92|15213.92|15335.48|15215.48|15335.5|15215.5|15333.92|15213.92|10
1650486120000|2022-04-20 20:22:00|15335.44|15215.44|15335.41|15215.41|15336.04|15216.04|15335.23|15215.23|7
1650486130000|2022-04-20 20:22:10|15335.45|15215.45|15335.31|15215.31|15335.5|15215.5|15335.31|15215.31|7
1650486140000|2022-04-20 20:22:20|15335.04|15215.04|15334.7|15214.7|15335.04|15215.04|15334.12|15214.12|9
1650486150000|2022-04-20 20:22:30|15334.8|15214.8|15334.98|15214.98|15334.98|15214.98|15334.52|15214.52|9
1650486160000|2022-04-20 20:22:40|15334.94|15214.94|15335.62|15215.62|15336.08|15216.08|15334.88|15214.88|10
1650486170000|2022-04-20 20:22:50|15335.52|15215.52|15336.43|15216.43|15336.43|15216.43|15335.52|15215.52|10
1650486180000|2022-04-20 20:23:00|15336.58|15216.58|15337.45|15217.45|15337.45|15217.45|15336.58|15216.58|10
1650486190000|2022-04-20 20:23:10|15337.63|15217.63|15338.55|15218.55|15338.55|15218.55|15337.63|15217.63|8
1650486200000|2022-04-20 20:23:20|15338.65|15218.65|15338.64|15218.64|15338.79|15218.79|15338.47|15218.47|8
1650486210000|2022-04-20 20:23:30|15338.77|15218.77|15338.67|15218.67|15338.77|15218.77|15338.61|15218.61|8
1650486220000|2022-04-20 20:23:40|15338.29|15218.29|15338.74|15218.74|15339.31|15219.31|15337.87|15217.87|10
1650486230000|2022-04-20 20:23:50|15338.65|15218.65|15338.53|15218.53|15338.65|15218.65|15338.41|15218.41|9
1650486240000|2022-04-20 20:24:00|15338.52|15218.52|15339.06|15219.06|15339.27|15219.27|15338.52|15218.52|7
1650486250000|2022-04-20 20:24:10|15339.09|15219.09|15339.05|15219.05|15339.24|15219.24|15339.05|15219.05|7
1650486260000|2022-04-20 20:24:20|15339.21|15219.21|15339.94|15219.94|15339.94|15219.94|15339.06|15219.06|9
1650486270000|2022-04-20 20:24:30|15340.39|15220.39|15340.85|15220.85|15340.92|15220.92|15340.39|15220.39|10
1650486280000|2022-04-20 20:24:40|15340.62|15220.62|15340.81|15220.81|15340.81|15220.81|15340.22|15220.22|10
1650486290000|2022-04-20 20:24:50|15341.32|15221.32|15341.75|15221.75|15341.77|15221.77|15341.32|15221.32|8
1650486300000|2022-04-20 20:25:00|15341.65|15221.65|15341.35|15221.35|15341.9|15221.9|15341.35|15221.35|10
1650486310000|2022-04-20 20:25:10|15341.19|15221.19|15341.21|15221.21|15341.64|15221.64|15341.01|15221.01|10
1650486320000|2022-04-20 20:25:20|15341.15|15221.15|15341.34|15221.34|15341.6|15221.6|15341.15|15221.15|10
1650486330000|2022-04-20 20:25:30|15340.95|15220.95|15340.68|15220.68|15340.97|15220.97|15340.68|15220.68|9
1650486340000|2022-04-20 20:25:40|15340.42|15220.42|15340.57|15220.57|15340.82|15220.82|15340.42|15220.42|8
1650486350000|2022-04-20 20:25:50|15340.49|15220.49|15341.37|15221.37|15341.37|15221.37|15340.49|15220.49|9
1650486360000|2022-04-20 20:26:00|15341.52|15221.52|15341.78|15221.78|15341.78|15221.78|15341.38|15221.38|10
1650486370000|2022-04-20 20:26:10|15341.48|15221.48|15341.09|15221.09|15341.59|15221.59|15341.09|15221.09|9
1650486380000|2022-04-20 20:26:20|15341.07|15221.07|15340.96|15220.96|15341.1|15221.1|15340.91|15220.91|9
1650486390000|2022-04-20 20:26:30|15340.83|15220.83|15340.4|15220.4|15340.83|15220.83|15340.35|15220.35|7
1650486400000|2022-04-20 20:26:40|15340.57|15220.57|15340.58|15220.58|15340.58|15220.58|15340.37|15220.37|8
1650486410000|2022-04-20 20:26:50|15340.59|15220.59|15340.67|15220.67|15340.67|15220.67|15340.56|15220.56|9
1650486420000|2022-04-20 20:27:00|15340.68|15220.68|15341.66|15221.66|15341.66|15221.66|15340.56|15220.56|10
1650486430000|2022-04-20 20:27:10|15341.74|15221.74|15343.21|15223.21|15343.34|15223.34|15341.74|15221.74|10
1650486440000|2022-04-20 20:27:20|15343.72|15223.72|15343.88|15223.88|15343.88|15223.88|15343.55|15223.55|10
1650486450000|2022-04-20 20:27:30|15344.06|15224.06|15343.76|15223.76|15344.18|15224.18|15343.76|15223.76|10
1650486460000|2022-04-20 20:27:40|15343.65|15223.65|15343.78|15223.78|15344.07|15224.07|15343.64|15223.64|8
1650486470000|2022-04-20 20:27:50|15342.73|15222.73|15342.51|15222.51|15342.73|15222.73|15342.51|15222.51|5
1650486480000|2022-04-20 20:28:00|15342.47|15222.47|15342.56|15222.56|15342.56|15222.56|15342.27|15222.27|9
1650486490000|2022-04-20 20:28:10|15342.35|15222.35|15342.48|15222.48|15342.58|15222.58|15342.28|15222.28|10
1650486500000|2022-04-20 20:28:20|15342.55|15222.55|15344.28|15224.28|15344.39|15224.39|15342.55|15222.55|10
1650486510000|2022-04-20 20:28:30|15344.33|15224.33|15345.2|15225.2|15345.2|15225.2|15344.2|15224.2|10
1650486520000|2022-04-20 20:28:40|15345.42|15225.42|15347.52|15227.52|15347.6|15227.6|15345.42|15225.42|10
1650486530000|2022-04-20 20:28:50|15347.76|15227.76|15347.71|15227.71|15348.42|15228.42|15347.64|15227.64|10
1650486540000|2022-04-20 20:29:00|15347.95|15227.95|15350.95|15230.95|15350.95|15230.95|15347.95|15227.95|9
1650486550000|2022-04-20 20:29:10|15351.21|15231.21|15355.68|15235.68|15355.68|15235.68|15351.21|15231.21|10
1650486560000|2022-04-20 20:29:20|15355.43|15235.43|15359.96|15239.96|15359.96|15239.96|15355.43|15235.43|10
1650486570000|2022-04-20 20:29:30|15360.14|15240.14|15365.95|15245.95|15365.95|15245.95|15360.14|15240.14|10
1650486580000|2022-04-20 20:29:40|15365.78|15245.78|15366.26|15246.26|15367.23|15247.23|15365.78|15245.78|10
1650486590000|2022-04-20 20:29:50|15367.2|15247.2|15365.73|15245.73|15367.2|15247.2|15365.22|15245.22|10
1650486600000|2022-04-20 20:30:00|15365.97|15245.97|15364.89|15244.89|15365.97|15245.97|15364.89|15244.89|9
1650486610000|2022-04-20 20:30:10|15364.78|15244.78|15365.17|15245.17|15365.17|15245.17|15364.3|15244.3|10
1650486620000|2022-04-20 20:30:20|15365.08|15245.08|15366.87|15246.87|15366.87|15246.87|15365.08|15245.08|10
1650486630000|2022-04-20 20:30:30|15366.84|15246.84|15367.39|15247.39|15367.39|15247.39|15366.84|15246.84|9
1650486640000|2022-04-20 20:30:40|15367.45|15247.45|15367.9|15247.9|15368.05|15248.05|15367.4|15247.4|8
1650486650000|2022-04-20 20:30:50|15367.91|15247.91|15367.3|15247.3|15367.91|15247.91|15367.12|15247.12|10
1650486660000|2022-04-20 20:31:00|15367.85|15247.85|15369.29|15249.29|15369.29|15249.29|15367.38|15247.38|10
1650486670000|2022-04-20 20:31:10|15370.62|15250.62|15372.05|15252.05|15372.05|15252.05|15370.62|15250.62|8
1650486680000|2022-04-20 20:31:20|15371.9|15251.9|15373.79|15253.79|15373.79|15253.79|15371.84|15251.84|10
1650486690000|2022-04-20 20:31:30|15373.77|15253.77|15375.14|15255.14|15375.14|15255.14|15373.77|15253.77|10
1650486700000|2022-04-20 20:31:40|15375.45|15255.45|15376.6|15256.6|15376.6|15256.6|15375.43|15255.43|10
1650486710000|2022-04-20 20:31:50|15376.55|15256.55|15378.55|15258.55|15378.55|15258.55|15376.35|15256.35|10
1650486720000|2022-04-20 20:32:00|15378.97|15258.97|15380.99|15260.99|15380.99|15260.99|15378.88|15258.88|10
1650486730000|2022-04-20 20:32:10|15381.55|15261.55|15383.7|15263.7|15383.75|15263.75|15381.55|15261.55|10
1650486740000|2022-04-20 20:32:20|15383.74|15263.74|15384.03|15264.03|15384.07|15264.07|15383.67|15263.67|10
1650486750000|2022-04-20 20:32:30|15384.24|15264.24|15384.87|15264.87|15384.87|15264.87|15384.08|15264.08|9
1650486760000|2022-04-20 20:32:40|15384.5|15264.5|15384.36|15264.36|15384.5|15264.5|15384|15264|9
1650486770000|2022-04-20 20:32:50|15384.34|15264.34|15384.72|15264.72|15384.72|15264.72|15384.08|15264.08|10
1650486780000|2022-04-20 20:33:00|15385.3|15265.3|15385.92|15265.92|15385.92|15265.92|15385.28|15265.28|8
1650486790000|2022-04-20 20:33:10|15385.99|15265.99|15388.64|15268.64|15388.64|15268.64|15385.99|15265.99|8
1650486800000|2022-04-20 20:33:20|15389.15|15269.15|15389.81|15269.81|15389.81|15269.81|15388.84|15268.84|10
1650486810000|2022-04-20 20:33:30|15390.63|15270.63|15391.85|15271.85|15391.85|15271.85|15390.63|15270.63|10
1650486820000|2022-04-20 20:33:40|15392.8|15272.8|15393.65|15273.65|15393.65|15273.65|15392.8|15272.8|9
1650486830000|2022-04-20 20:33:50|15393.75|15273.75|15394|15274|15394.02|15274.02|15393.64|15273.64|7
1650486840000|2022-04-20 20:34:00|15394.11|15274.11|15394.05|15274.05|15394.26|15274.26|15393.97|15273.97|10
1650486850000|2022-04-20 20:34:10|15393.96|15273.96|15394.49|15274.49|15394.49|15274.49|15393.89|15273.89|10
1650486860000|2022-04-20 20:34:20|15394.43|15274.43|15394.21|15274.21|15394.51|15274.51|15393.97|15273.97|9
1650486870000|2022-04-20 20:34:30|15394.45|15274.45|15395.09|15275.09|15395.32|15275.32|15394.45|15274.45|9
1650486880000|2022-04-20 20:34:40|15394.96|15274.96|15398.28|15278.28|15398.28|15278.28|15394.96|15274.96|10
1650486890000|2022-04-20 20:34:50|15398.35|15278.35|15398.3|15278.3|15398.59|15278.59|15398.3|15278.3|10
1650486900000|2022-04-20 20:35:00|15398.24|15278.24|15398.9|15278.9|15398.92|15278.92|15398.24|15278.24|10
1650486910000|2022-04-20 20:35:10|15398.82|15278.82|15398.69|15278.69|15398.82|15278.82|15398.42|15278.42|9
1650486920000|2022-04-20 20:35:20|15398.55|15278.55|15399.73|15279.73|15399.89|15279.89|15398.55|15278.55|9
1650486930000|2022-04-20 20:35:30|15399.72|15279.72|15398.65|15278.65|15399.72|15279.72|15398.65|15278.65|9
1650486940000|2022-04-20 20:35:40|15398.51|15278.51|15395.32|15275.32|15398.51|15278.51|15395.32|15275.32|10
1650486950000|2022-04-20 20:35:50|15395.18|15275.18|15395.08|15275.08|15395.47|15275.47|15395.02|15275.02|9
1650486960000|2022-04-20 20:36:00|15395.01|15275.01|15392.6|15272.6|15395.01|15275.01|15392.49|15272.49|9
1650486970000|2022-04-20 20:36:10|15393.02|15273.02|15391.25|15271.25|15393.02|15273.02|15391.02|15271.02|8
1650486980000|2022-04-20 20:36:20|15391.22|15271.22|15392.32|15272.32|15392.32|15272.32|15389.77|15269.77|9
1650486990000|2022-04-20 20:36:30|15392.47|15272.47|15394.12|15274.12|15394.12|15274.12|15392.47|15272.47|10
1650487000000|2022-04-20 20:36:40|15394.38|15274.38|15403.19|15283.19|15403.19|15283.19|15394.38|15274.38|10
1650487010000|2022-04-20 20:36:50|15403.59|15283.59|15405.35|15285.35|15405.35|15285.35|15403.45|15283.45|10
1650487020000|2022-04-20 20:37:00|15405.42|15285.42|15406.08|15286.08|15406.53|15286.53|15405.24|15285.24|10
1650487030000|2022-04-20 20:37:10|15406.04|15286.04|15405.42|15285.42|15406.04|15286.04|15405.21|15285.21|10
1650487040000|2022-04-20 20:37:20|15405.67|15285.67|15407.6|15287.6|15407.6|15287.6|15405.67|15285.67|10
1650487050000|2022-04-20 20:37:30|15407.3|15287.3|15408.13|15288.13|15408.22|15288.22|15407.3|15287.3|10
1650487060000|2022-04-20 20:37:40|15408.19|15288.19|15410.24|15290.24|15410.24|15290.24|15408.19|15288.19|10
1650487070000|2022-04-20 20:37:50|15410.03|15290.03|15410.67|15290.67|15410.83|15290.83|15410.03|15290.03|10
1650487080000|2022-04-20 20:38:00|15410.95|15290.95|15410.96|15290.96|15411.19|15291.19|15410.85|15290.85|10
1650487090000|2022-04-20 20:38:10|15411|15291|15412.04|15292.04|15412.04|15292.04|15410.96|15290.96|9
1650487100000|2022-04-20 20:38:20|15412.34|15292.34|15412.47|15292.47|15412.47|15292.47|15412.09|15292.09|8
1650487110000|2022-04-20 20:38:30|15412.72|15292.72|15412.06|15292.06|15412.82|15292.82|15411.87|15291.87|10
1650487120000|2022-04-20 20:38:40|15411.71|15291.71|15411.49|15291.49|15411.71|15291.71|15411.33|15291.33|6
1650487130000|2022-04-20 20:38:50|15411.48|15291.48|15410.92|15290.92|15411.48|15291.48|15410.65|15290.65|9
1650487140000|2022-04-20 20:39:00|15410.99|15290.99|15412.21|15292.21|15412.26|15292.26|15410.99|15290.99|10
1650487150000|2022-04-20 20:39:10|15412.29|15292.29|15413.66|15293.66|15413.66|15293.66|15412.29|15292.29|10
1650487160000|2022-04-20 20:39:20|15413.78|15293.78|15413.67|15293.67|15413.78|15293.78|15413.37|15293.37|8
1650487170000|2022-04-20 20:39:30|15414.11|15294.11|15413.78|15293.78|15414.19|15294.19|15413.78|15293.78|10
1650487180000|2022-04-20 20:39:40|15413.66|15293.66|15414.05|15294.05|15414.2|15294.2|15413.66|15293.66|9
1650487190000|2022-04-20 20:39:50|15414.2|15294.2|15413.5|15293.5|15414.55|15294.55|15413.5|15293.5|9
1650487200000|2022-04-20 20:40:00|15413.41|15293.41|15413.07|15293.07|15413.41|15293.41|15412.78|15292.78|9
1650487210000|2022-04-20 20:40:10|15412.81|15292.81|15411.85|15291.85|15412.81|15292.81|15411.85|15291.85|9
1650487220000|2022-04-20 20:40:20|15411.95|15291.95|15412.17|15292.17|15412.17|15292.17|15411.5|15291.5|9
1650487230000|2022-04-20 20:40:30|15412.07|15292.07|15411.93|15291.93|15412.33|15292.33|15411.92|15291.92|10
1650487240000|2022-04-20 20:40:40|15412.17|15292.17|15412.43|15292.43|15412.43|15292.43|15412.02|15292.02|10
1650487250000|2022-04-20 20:40:50|15412.68|15292.68|15413.26|15293.26|15413.26|15293.26|15412.68|15292.68|9
1650487260000|2022-04-20 20:41:00|15413.43|15293.43|15413.73|15293.73|15413.73|15293.73|15413.35|15293.35|10
1650487270000|2022-04-20 20:41:10|15413.77|15293.77|15413.94|15293.94|15413.94|15293.94|15413.61|15293.61|8
1650487280000|2022-04-20 20:41:20|15414.03|15294.03|15413.28|15293.28|15414.03|15294.03|15413.24|15293.24|10
1650487290000|2022-04-20 20:41:30|15413.21|15293.21|15413.21|15293.21|15413.5|15293.5|15413.1|15293.1|10
1650487300000|2022-04-20 20:41:40|15413.52|15293.52|15413.43|15293.43|15413.75|15293.75|15413.19|15293.19|8
1650487310000|2022-04-20 20:41:50|15413.44|15293.44|15414.26|15294.26|15414.28|15294.28|15413.44|15293.44|10
1650487320000|2022-04-20 20:42:00|15414.03|15294.03|15414.56|15294.56|15414.7|15294.7|15413.35|15293.35|9
1650487330000|2022-04-20 20:42:10|15414.38|15294.38|15414.21|15294.21|15414.38|15294.38|15413.82|15293.82|9
1650487340000|2022-04-20 20:42:20|15414.18|15294.18|15414.35|15294.35|15414.43|15294.43|15413.89|15293.89|9
1650487350000|2022-04-20 20:42:30|15414.24|15294.24|15414.02|15294.02|15414.51|15294.51|15414.02|15294.02|9
1650487360000|2022-04-20 20:42:40|15413.95|15293.95|15413.57|15293.57|15413.95|15293.95|15413.41|15293.41|9
1650487370000|2022-04-20 20:42:50|15413.6|15293.6|15412.97|15292.97|15413.61|15293.61|15412.97|15292.97|9
1650487380000|2022-04-20 20:43:00|15412.98|15292.98|15413.37|15293.37|15413.37|15293.37|15412.72|15292.72|9
1650487390000|2022-04-20 20:43:10|15413.49|15293.49|15414.46|15294.46|15414.46|15294.46|15413.49|15293.49|8
1650487400000|2022-04-20 20:43:20|15414.52|15294.52|15418.54|15298.54|15418.54|15298.54|15414.52|15294.52|10
1650487410000|2022-04-20 20:43:30|15418.61|15298.61|15418.58|15298.58|15418.91|15298.91|15418.34|15298.34|9
1650487420000|2022-04-20 20:43:40|15418.75|15298.75|15421.27|15301.27|15421.27|15301.27|15418.74|15298.74|10
1650487430000|2022-04-20 20:43:50|15421.98|15301.98|15424.37|15304.37|15424.37|15304.37|15421.98|15301.98|10
1650487440000|2022-04-20 20:44:00|15425.14|15305.14|15430.24|15310.24|15430.24|15310.24|15425.14|15305.14|10
1650487450000|2022-04-20 20:44:10|15430.76|15310.76|15433.23|15313.23|15433.34|15313.34|15430.76|15310.76|10
1650487460000|2022-04-20 20:44:20|15432.71|15312.71|15433.18|15313.18|15433.87|15313.87|15432.71|15312.71|10
1650487470000|2022-04-20 20:44:30|15432.92|15312.92|15433.55|15313.55|15433.6|15313.6|15432.7|15312.7|10
1650487480000|2022-04-20 20:44:40|15433.77|15313.77|15431.32|15311.32|15433.95|15313.95|15431.32|15311.32|10
1650487490000|2022-04-20 20:44:50|15430.6|15310.6|15428.64|15308.64|15430.6|15310.6|15428.61|15308.61|10
1650487500000|2022-04-20 20:45:00|15428.65|15308.65|15427.07|15307.07|15428.65|15308.65|15426.73|15306.73|10
1650487510000|2022-04-20 20:45:10|15426.98|15306.98|15425.53|15305.53|15427.17|15307.17|15425.31|15305.31|10
1650487520000|2022-04-20 20:45:20|15425.08|15305.08|15425.23|15305.23|15425.63|15305.63|15425.07|15305.07|10
1650487530000|2022-04-20 20:45:30|15425.21|15305.21|15425.84|15305.84|15426.03|15306.03|15425.12|15305.12|10
1650487540000|2022-04-20 20:45:40|15426.21|15306.21|15427.36|15307.36|15427.36|15307.36|15426.09|15306.09|10
1650487550000|2022-04-20 20:45:50|15427.26|15307.26|15428.76|15308.76|15429.06|15309.06|15427.26|15307.26|10
1650487560000|2022-04-20 20:46:00|15428.95|15308.95|15429.16|15309.16|15429.16|15309.16|15427.99|15307.99|10
1650487570000|2022-04-20 20:46:10|15429.18|15309.18|15429.42|15309.42|15429.53|15309.53|15429.13|15309.13|10
1650487580000|2022-04-20 20:46:20|15429.25|15309.25|15429.43|15309.43|15429.8|15309.8|15429.25|15309.25|8
1650487590000|2022-04-20 20:46:30|15428.9|15308.9|15428.1|15308.1|15429.41|15309.41|15428.1|15308.1|9
1650487600000|2022-04-20 20:46:40|15427.95|15307.95|15429.32|15309.32|15429.32|15309.32|15427.95|15307.95|9
1650487610000|2022-04-20 20:46:50|15429.22|15309.22|15430.53|15310.53|15430.53|15310.53|15429.22|15309.22|10
1650487620000|2022-04-20 20:47:00|15430.45|15310.45|15430.11|15310.11|15430.45|15310.45|15430.11|15310.11|8
1650487630000|2022-04-20 20:47:10|15430.1|15310.1|15430.35|15310.35|15430.58|15310.58|15430.1|15310.1|8
1650487640000|2022-04-20 20:47:20|15430.19|15310.19|15430.68|15310.68|15430.68|15310.68|15429.98|15309.98|9
1650487650000|2022-04-20 20:47:30|15430.71|15310.71|15433.59|15313.59|15433.59|15313.59|15430.71|15310.71|10
1650487660000|2022-04-20 20:47:40|15433.63|15313.63|15437.68|15317.68|15437.68|15317.68|15433.63|15313.63|10
1650487670000|2022-04-20 20:47:50|15437.63|15317.63|15438.55|15318.55|15438.55|15318.55|15437.63|15317.63|10
1650487680000|2022-04-20 20:48:00|15438.98|15318.98|15440.44|15320.44|15440.72|15320.72|15438.77|15318.77|10
1650487690000|2022-04-20 20:48:10|15440.55|15320.55|15440.67|15320.67|15440.77|15320.77|15440.48|15320.48|9
1650487700000|2022-04-20 20:48:20|15440.74|15320.74|15439.7|15319.7|15440.76|15320.76|15439.56|15319.56|10
1650487710000|2022-04-20 20:48:30|15439.69|15319.69|15436.18|15316.18|15439.69|15319.69|15436.18|15316.18|10
1650487720000|2022-04-20 20:48:40|15436.17|15316.17|15434.91|15314.91|15436.17|15316.17|15434.88|15314.88|9
1650487730000|2022-04-20 20:48:50|15434.8|15314.8|15435.15|15315.15|15435.23|15315.23|15434.8|15314.8|8
1650487740000|2022-04-20 20:49:00|15435.13|15315.13|15435.2|15315.2|15435.44|15315.44|15435.13|15315.13|10
1650487750000|2022-04-20 20:49:10|15434.65|15314.65|15434.81|15314.81|15434.81|15314.81|15433.92|15313.92|10
1650487760000|2022-04-20 20:49:20|15435.15|15315.15|15435.46|15315.46|15435.52|15315.52|15435.15|15315.15|10
1650487770000|2022-04-20 20:49:30|15435.31|15315.31|15435.43|15315.43|15435.43|15315.43|15435.22|15315.22|6
1650487780000|2022-04-20 20:49:40|15436.29|15316.29|15436.94|15316.94|15436.94|15316.94|15436.16|15316.16|8
1650487790000|2022-04-20 20:49:50|15436.89|15316.89|15438.16|15318.16|15438.16|15318.16|15436.89|15316.89|9
1650487800000|2022-04-20 20:50:00|15438.28|15318.28|15438.29|15318.29|15438.77|15318.77|15438.28|15318.28|9
1650487810000|2022-04-20 20:50:10|15437.96|15317.96|15437.66|15317.66|15437.96|15317.96|15437.63|15317.63|8
1650487820000|2022-04-20 20:50:20|15437.59|15317.59|15438.42|15318.42|15438.55|15318.55|15437.59|15317.59|9
1650487830000|2022-04-20 20:50:30|15438.22|15318.22|15437.29|15317.29|15438.23|15318.23|15437.29|15317.29|9
1650487840000|2022-04-20 20:50:40|15437.3|15317.3|15436.82|15316.82|15437.31|15317.31|15436.82|15316.82|6
1650487850000|2022-04-20 20:50:50|15436.72|15316.72|15436.88|15316.88|15436.91|15316.91|15436.58|15316.58|9
1650487860000|2022-04-20 20:51:00|15436.73|15316.73|15436.11|15316.11|15436.73|15316.73|15436.11|15316.11|10
1650487870000|2022-04-20 20:51:10|15436.2|15316.2|15436.71|15316.71|15436.71|15316.71|15436.2|15316.2|10
1650487880000|2022-04-20 20:51:20|15436.66|15316.66|15437.69|15317.69|15437.69|15317.69|15436.66|15316.66|10
1650487890000|2022-04-20 20:51:30|15438.43|15318.43|15440.39|15320.39|15440.39|15320.39|15438.43|15318.43|10
1650487900000|2022-04-20 20:51:40|15439.49|15319.49|15439.52|15319.52|15439.61|15319.61|15439.39|15319.39|10
1650487910000|2022-04-20 20:51:50|15438.84|15318.84|15438.45|15318.45|15439.01|15319.01|15438.45|15318.45|9
1650487920000|2022-04-20 20:52:00|15438.4|15318.4|15438.41|15318.41|15438.77|15318.77|15438.4|15318.4|8
1650487930000|2022-04-20 20:52:10|15438.17|15318.17|15438.13|15318.13|15438.67|15318.67|15438.13|15318.13|9
1650487940000|2022-04-20 20:52:20|15438.31|15318.31|15437.01|15317.01|15438.31|15318.31|15437.01|15317.01|10
1650487950000|2022-04-20 20:52:30|15436.82|15316.82|15436.98|15316.98|15436.98|15316.98|15436.63|15316.63|9
1650487960000|2022-04-20 20:52:40|15436.9|15316.9|15438.71|15318.71|15438.71|15318.71|15436.9|15316.9|9
1650487970000|2022-04-20 20:52:50|15439.21|15319.21|15441.12|15321.12|15441.12|15321.12|15439.09|15319.09|10
1650487980000|2022-04-20 20:53:00|15441.57|15321.57|15449.5|15329.5|15449.5|15329.5|15441.57|15321.57|10
1650487990000|2022-04-20 20:53:10|15451.27|15331.27|15452.89|15332.89|15453.11|15333.11|15451.27|15331.27|10
1650488000000|2022-04-20 20:53:20|15452.58|15332.58|15448.98|15328.98|15452.58|15332.58|15448.92|15328.92|10
1650488010000|2022-04-20 20:53:30|15448.79|15328.79|15448.62|15328.62|15448.79|15328.79|15448.28|15328.28|10
1650488020000|2022-04-20 20:53:40|15448.76|15328.76|15448.94|15328.94|15449.05|15329.05|15448.52|15328.52|10
1650488030000|2022-04-20 20:53:50|15448.82|15328.82|15448.08|15328.08|15449.13|15329.13|15448.08|15328.08|10
1650488040000|2022-04-20 20:54:00|15448.28|15328.28|15448.07|15328.07|15448.45|15328.45|15447.89|15327.89|10
1650488050000|2022-04-20 20:54:10|15447.87|15327.87|15449.3|15329.3|15449.3|15329.3|15447.87|15327.87|10
1650488060000|2022-04-20 20:54:20|15449.41|15329.41|15450.73|15330.73|15450.73|15330.73|15449.33|15329.33|9
1650488070000|2022-04-20 20:54:30|15450.77|15330.77|15452.29|15332.29|15452.29|15332.29|15450.77|15330.77|9
1650488080000|2022-04-20 20:54:40|15452.11|15332.11|15452.82|15332.82|15452.83|15332.83|15451.85|15331.85|10
1650488090000|2022-04-20 20:54:50|15452.7|15332.7|15451.97|15331.97|15452.91|15332.91|15451.97|15331.97|10
1650488100000|2022-04-20 20:55:00|15451.49|15331.49|15450.84|15330.84|15452.11|15332.11|15450.84|15330.84|10
1650488110000|2022-04-20 20:55:10|15450.45|15330.45|15448.97|15328.97|15450.45|15330.45|15448.91|15328.91|9
1650488120000|2022-04-20 20:55:20|15449.32|15329.32|15452.05|15332.05|15452.05|15332.05|15449.32|15329.32|10
1650488130000|2022-04-20 20:55:30|15452|15332|15453.38|15333.38|15453.38|15333.38|15452|15332|9
1650488140000|2022-04-20 20:55:40|15453.46|15333.46|15455.75|15335.75|15455.75|15335.75|15453.38|15333.38|10
1650488150000|2022-04-20 20:55:50|15455.74|15335.74|15456.52|15336.52|15456.52|15336.52|15455.74|15335.74|9
1650488160000|2022-04-20 20:56:00|15456.56|15336.56|15456.21|15336.21|15456.57|15336.57|15456.08|15336.08|10
1650488170000|2022-04-20 20:56:10|15456.01|15336.01|15454.14|15334.14|15456.03|15336.03|15454.14|15334.14|10
1650488180000|2022-04-20 20:56:20|15453.84|15333.84|15452.17|15332.17|15453.84|15333.84|15452.08|15332.08|10
1650488190000|2022-04-20 20:56:30|15452.09|15332.09|15452.44|15332.44|15452.44|15332.44|15451.67|15331.67|9
1650488200000|2022-04-20 20:56:40|15452.62|15332.62|15454.82|15334.82|15455.08|15335.08|15452.62|15332.62|10
1650488210000|2022-04-20 20:56:50|15455.31|15335.31|15455.63|15335.63|15455.67|15335.67|15455.3|15335.3|10
1650488220000|2022-04-20 20:57:00|15455.51|15335.51|15454.93|15334.93|15455.51|15335.51|15454.91|15334.91|10
1650488230000|2022-04-20 20:57:10|15454.94|15334.94|15454.75|15334.75|15455.19|15335.19|15454.75|15334.75|9
1650488240000|2022-04-20 20:57:20|15454.65|15334.65|15452.01|15332.01|15454.65|15334.65|15452.01|15332.01|10
1650488250000|2022-04-20 20:57:30|15451.53|15331.53|15450.27|15330.27|15451.53|15331.53|15450.21|15330.21|10
1650488260000|2022-04-20 20:57:40|15450.26|15330.26|15451.51|15331.51|15451.51|15331.51|15450.26|15330.26|10
1650488270000|2022-04-20 20:57:50|15452.7|15332.7|15453.17|15333.17|15454.67|15334.67|15452.7|15332.7|10
1650488280000|2022-04-20 20:58:00|15452.75|15332.75|15452.56|15332.56|15453.73|15333.73|15452.56|15332.56|10
1650488290000|2022-04-20 20:58:10|15452.77|15332.77|15451.58|15331.58|15452.89|15332.89|15451.58|15331.58|10
1650488300000|2022-04-20 20:58:20|15452.39|15332.39|15452.55|15332.55|15452.71|15332.71|15451.39|15331.39|10
1650488310000|2022-04-20 20:58:30|15452.56|15332.56|15452.25|15332.25|15452.79|15332.79|15452.21|15332.21|10
1650488320000|2022-04-20 20:58:40|15452.49|15332.49|15452.19|15332.19|15452.49|15332.49|15452.19|15332.19|9
1650488330000|2022-04-20 20:58:50|15452.16|15332.16|15451.33|15331.33|15452.24|15332.24|15451.16|15331.16|9
1650488340000|2022-04-20 20:59:00|15451.26|15331.26|15450.86|15330.86|15451.26|15331.26|15450.86|15330.86|7
1650488350000|2022-04-20 20:59:10|15450.83|15330.83|15450.4|15330.4|15450.85|15330.85|15450.38|15330.38|5
1650488360000|2022-04-20 20:59:20|15450.67|15330.67|15449.49|15329.49|15450.71|15330.71|15449.17|15329.17|10
1650488370000|2022-04-20 20:59:30|15449.54|15329.54|15448.79|15328.79|15449.55|15329.55|15448.66|15328.66|9
1650488380000|2022-04-20 20:59:40|15448.31|15328.31|15448.52|15328.52|15448.59|15328.59|15447.92|15327.92|10
1650488390000|2022-04-20 20:59:50|15448.54|15328.54|15448.47|15328.47|15448.6|15328.6|15448.45|15328.45|7
1650488400000|2022-04-20 21:00:00|15448.28|15328.28|15447.97|15327.97|15448.66|15328.66|15447.97|15327.97|9
1650488410000|2022-04-20 21:00:10|15447.6|15327.6|15448.52|15328.52|15448.52|15328.52|15447.57|15327.57|8
1650488420000|2022-04-20 21:00:20|15448.53|15328.53|15448.81|15328.81|15448.81|15328.81|15448.48|15328.48|9
1650488430000|2022-04-20 21:00:30|15448.26|15328.26|15448.76|15328.76|15448.76|15328.76|15448.08|15328.08|9
1650488440000|2022-04-20 21:00:40|15448.74|15328.74|15450.47|15330.47|15450.47|15330.47|15448.74|15328.74|9
1650488450000|2022-04-20 21:00:50|15450.05|15330.05|15450.99|15330.99|15451.03|15331.03|15450.05|15330.05|9
1650488460000|2022-04-20 21:01:00|15450.96|15330.96|15450.22|15330.22|15451.11|15331.11|15449.9|15329.9|10
1650488470000|2022-04-20 21:01:10|15449.93|15329.93|15449.16|15329.16|15450.26|15330.26|15449.13|15329.13|9
1650488480000|2022-04-20 21:01:20|15449.18|15329.18|15448.36|15328.36|15449.19|15329.19|15448.36|15328.36|9
1650488490000|2022-04-20 21:01:30|15448.21|15328.21|15445.18|15325.18|15448.21|15328.21|15445.18|15325.18|10
1650488500000|2022-04-20 21:01:40|15444.87|15324.87|15440.61|15320.61|15444.87|15324.87|15440.42|15320.42|10
1650488510000|2022-04-20 21:01:50|15440.57|15320.57|15437.08|15317.08|15440.57|15320.57|15436.5|15316.5|10
1650488520000|2022-04-20 21:02:00|15436.02|15316.02|15435.49|15315.49|15436.34|15316.34|15435.49|15315.49|10
1650488530000|2022-04-20 21:02:10|15435.86|15315.86|15435.99|15315.99|15436.06|15316.06|15435.23|15315.23|10
1650488540000|2022-04-20 21:02:20|15436.13|15316.13|15435.38|15315.38|15436.13|15316.13|15435.38|15315.38|10
1650488550000|2022-04-20 21:02:30|15435.39|15315.39|15432.38|15312.38|15436.07|15316.07|15432.38|15312.38|9
1650488560000|2022-04-20 21:02:40|15432.03|15312.03|15431.13|15311.13|15432.03|15312.03|15430.78|15310.78|10
1650488570000|2022-04-20 21:02:50|15431.88|15311.88|15431.58|15311.58|15432.67|15312.67|15431.58|15311.58|10
1650488580000|2022-04-20 21:03:00|15432.68|15312.68|15430.58|15310.58|15432.8|15312.8|15430.58|15310.58|10
1650488590000|2022-04-20 21:03:10|15430.55|15310.55|15427.48|15307.48|15430.55|15310.55|15427.48|15307.48|9
1650488600000|2022-04-20 21:03:20|15426.34|15306.34|15423.98|15303.98|15426.55|15306.55|15423.98|15303.98|10
1650488610000|2022-04-20 21:03:30|15423.62|15303.62|15423.25|15303.25|15423.62|15303.62|15422.97|15302.97|9
1650488620000|2022-04-20 21:03:40|15423.89|15303.89|15423.5|15303.5|15424.06|15304.06|15423.42|15303.42|10
1650488630000|2022-04-20 21:03:50|15423.54|15303.54|15423.26|15303.26|15423.54|15303.54|15423.21|15303.21|10
1650488640000|2022-04-20 21:04:00|15423.22|15303.22|15422.7|15302.7|15423.23|15303.23|15422.46|15302.46|9
1650488650000|2022-04-20 21:04:10|15422.83|15302.83|15421.07|15301.07|15422.83|15302.83|15420.97|15300.97|9
1650488660000|2022-04-20 21:04:20|15420.65|15300.65|15419.44|15299.44|15420.65|15300.65|15419.44|15299.44|10
1650488670000|2022-04-20 21:04:30|15419.56|15299.56|15420.41|15300.41|15420.68|15300.68|15419.56|15299.56|10
1650488680000|2022-04-20 21:04:40|15420.18|15300.18|15420.25|15300.25|15420.45|15300.45|15420.12|15300.12|9
1650488690000|2022-04-20 21:04:50|15420.54|15300.54|15420.62|15300.62|15420.79|15300.79|15420.49|15300.49|9
1650488700000|2022-04-20 21:05:00|15420.47|15300.47|15421.44|15301.44|15421.89|15301.89|15419.15|15299.15|10
1650488710000|2022-04-20 21:05:10|15421.41|15301.41|15421.27|15301.27|15421.43|15301.43|15420.92|15300.92|10
1650488720000|2022-04-20 21:05:20|15421.32|15301.32|15422.96|15302.96|15422.96|15302.96|15421.18|15301.18|10
1650488730000|2022-04-20 21:05:30|15423.19|15303.19|15424.91|15304.91|15424.91|15304.91|15423.19|15303.19|10
1650488740000|2022-04-20 21:05:40|15425.24|15305.24|15425.33|15305.33|15425.33|15305.33|15424.02|15304.02|10
1650488750000|2022-04-20 21:05:50|15425.69|15305.69|15425.65|15305.65|15425.72|15305.72|15425.43|15305.43|8
1650488760000|2022-04-20 21:06:00|15425.68|15305.68|15424.35|15304.35|15425.68|15305.68|15424.35|15304.35|10
1650488770000|2022-04-20 21:06:10|15424.56|15304.56|15421.27|15301.27|15424.56|15304.56|15421.25|15301.25|10
1650488780000|2022-04-20 21:06:20|15420.82|15300.82|15419.61|15299.61|15420.82|15300.82|15419.61|15299.61|10
1650488790000|2022-04-20 21:06:30|15419.13|15299.13|15417.88|15297.88|15419.13|15299.13|15417.88|15297.88|10
1650488800000|2022-04-20 21:06:40|15417.42|15297.42|15416.94|15296.94|15417.42|15297.42|15416.79|15296.79|10
1650488810000|2022-04-20 21:06:50|15416.95|15296.95|15416.07|15296.07|15416.95|15296.95|15416.03|15296.03|10
1650488820000|2022-04-20 21:07:00|15415.35|15295.35|15415.82|15295.82|15415.95|15295.95|15415.18|15295.18|9
1650488830000|2022-04-20 21:07:10|15415.77|15295.77|15415.96|15295.96|15416.05|15296.05|15415.71|15295.71|9
1650488840000|2022-04-20 21:07:20|15415.71|15295.71|15415.12|15295.12|15415.71|15295.71|15415.12|15295.12|8
1650488850000|2022-04-20 21:07:30|15415.56|15295.56|15416.1|15296.1|15416.24|15296.24|15415.56|15295.56|9
1650488860000|2022-04-20 21:07:40|15416.17|15296.17|15415.76|15295.76|15416.17|15296.17|15415.75|15295.75|7
1650488870000|2022-04-20 21:07:50|15416.26|15296.26|15417.03|15297.03|15417.03|15297.03|15415.57|15295.57|10
1650488880000|2022-04-20 21:08:00|15417.28|15297.28|15416.73|15296.73|15418.01|15298.01|15416.73|15296.73|10
1650488890000|2022-04-20 21:08:10|15416.58|15296.58|15415.65|15295.65|15416.58|15296.58|15415.65|15295.65|10
1650488900000|2022-04-20 21:08:20|15415.71|15295.71|15415.66|15295.66|15416.15|15296.15|15415.66|15295.66|9
1650488910000|2022-04-20 21:08:30|15415.43|15295.43|15415.68|15295.68|15415.74|15295.74|15415.33|15295.33|9
1650488920000|2022-04-20 21:08:40|15415.41|15295.41|15414.81|15294.81|15415.41|15295.41|15414.81|15294.81|7
1650488930000|2022-04-20 21:08:50|15414.51|15294.51|15414.53|15294.53|15414.7|15294.7|15414.47|15294.47|9
1650488940000|2022-04-20 21:09:00|15414.46|15294.46|15413.74|15293.74|15414.46|15294.46|15413.74|15293.74|10
1650488950000|2022-04-20 21:09:10|15413.73|15293.73|15415.28|15295.28|15415.28|15295.28|15413.71|15293.71|9
1650488960000|2022-04-20 21:09:20|15415.24|15295.24|15415.77|15295.77|15415.79|15295.79|15415.06|15295.06|10
1650488970000|2022-04-20 21:09:30|15416.16|15296.16|15417.38|15297.38|15417.38|15297.38|15416.1|15296.1|9
1650488980000|2022-04-20 21:09:40|15417.24|15297.24|15417.72|15297.72|15417.73|15297.73|15417.24|15297.24|5
1650488990000|2022-04-20 21:09:50|15417.87|15297.87|15418.87|15298.87|15418.87|15298.87|15417.86|15297.86|9
1650489000000|2022-04-20 21:10:00|15419.31|15299.31|15420.81|15300.81|15421.23|15301.23|15419.31|15299.31|9
1650489010000|2022-04-20 21:10:10|15420.55|15300.55|15420.61|15300.61|15421.02|15301.02|15420.55|15300.55|10
1650489020000|2022-04-20 21:10:20|15420.52|15300.52|15420.61|15300.61|15420.64|15300.64|15420.31|15300.31|9
1650489030000|2022-04-20 21:10:30|15420.76|15300.76|15421.17|15301.17|15421.17|15301.17|15420.65|15300.65|10
1650489040000|2022-04-20 21:10:40|15421.26|15301.26|15422.84|15302.84|15422.84|15302.84|15421.14|15301.14|8
1650489050000|2022-04-20 21:10:50|15422.83|15302.83|15423.58|15303.58|15423.6|15303.6|15422.82|15302.82|10
1650489060000|2022-04-20 21:11:00|15423.47|15303.47|15424.3|15304.3|15424.3|15304.3|15423.47|15303.47|9
1650489070000|2022-04-20 21:11:10|15424.13|15304.13|15424.45|15304.45|15424.45|15304.45|15423.98|15303.98|9
1650489080000|2022-04-20 21:11:20|15424.41|15304.41|15424.03|15304.03|15424.41|15304.41|15423.99|15303.99|10
1650489090000|2022-04-20 21:11:30|15424.04|15304.04|15421.12|15301.12|15424.04|15304.04|15421.12|15301.12|10
1650489100000|2022-04-20 21:11:40|15421.02|15301.02|15420.3|15300.3|15421.02|15301.02|15419.5|15299.5|10
1650489110000|2022-04-20 21:11:50|15420.41|15300.41|15422.4|15302.4|15422.4|15302.4|15420.41|15300.41|10
1650489120000|2022-04-20 21:12:00|15422.42|15302.42|15422.14|15302.14|15422.52|15302.52|15422.1|15302.1|10
1650489130000|2022-04-20 21:12:10|15422.07|15302.07|15422.48|15302.48|15422.52|15302.52|15422.07|15302.07|10
1650489140000|2022-04-20 21:12:20|15422.56|15302.56|15422.75|15302.75|15422.75|15302.75|15422.4|15302.4|10
1650489150000|2022-04-20 21:12:30|15423.54|15303.54|15425.69|15305.69|15425.69|15305.69|15423.54|15303.54|10
1650489160000|2022-04-20 21:12:40|15425.72|15305.72|15427.88|15307.88|15427.88|15307.88|15425.72|15305.72|10
1650489170000|2022-04-20 21:12:50|15428.51|15308.51|15429.73|15309.73|15429.73|15309.73|15428.51|15308.51|9
1650489180000|2022-04-20 21:13:00|15429.57|15309.57|15429.82|15309.82|15429.82|15309.82|15429.28|15309.28|9
1650489190000|2022-04-20 21:13:10|15429.79|15309.79|15429.58|15309.58|15429.95|15309.95|15429.58|15309.58|10
1650489200000|2022-04-20 21:13:20|15429.44|15309.44|15429.69|15309.69|15429.71|15309.71|15429.4|15309.4|9
1650489210000|2022-04-20 21:13:30|15429.68|15309.68|15429.6|15309.6|15429.74|15309.74|15429.37|15309.37|10
1650489220000|2022-04-20 21:13:40|15430.13|15310.13|15431.38|15311.38|15431.38|15311.38|15430.08|15310.08|10
1650489230000|2022-04-20 21:13:50|15431.37|15311.37|15432.1|15312.1|15432.1|15312.1|15431.37|15311.37|10
1650489240000|2022-04-20 21:14:00|15431.81|15311.81|15434.58|15314.58|15434.58|15314.58|15431.81|15311.81|10
1650489250000|2022-04-20 21:14:10|15435.51|15315.51|15438.89|15318.89|15438.89|15318.89|15435.38|15315.38|10
1650489260000|2022-04-20 21:14:20|15439.18|15319.18|15438.09|15318.09|15439.32|15319.32|15437.68|15317.68|10
1650489270000|2022-04-20 21:14:30|15438.24|15318.24|15438.06|15318.06|15438.24|15318.24|15437.96|15317.96|9
1650489280000|2022-04-20 21:14:40|15438.38|15318.38|15439.11|15319.11|15439.11|15319.11|15438.27|15318.27|9
1650489290000|2022-04-20 21:14:50|15438.9|15318.9|15440.47|15320.47|15440.47|15320.47|15438.9|15318.9|10
1650489300000|2022-04-20 21:15:00|15440.03|15320.03|15440.5|15320.5|15440.5|15320.5|15439.48|15319.48|10
1650489310000|2022-04-20 21:15:10|15440.33|15320.33|15439.75|15319.75|15440.33|15320.33|15439.48|15319.48|8
1650489320000|2022-04-20 21:15:20|15439.56|15319.56|15438.88|15318.88|15439.56|15319.56|15438.72|15318.72|10
1650489330000|2022-04-20 21:15:30|15438.74|15318.74|15438.09|15318.09|15438.8|15318.8|15438.09|15318.09|10
1650489340000|2022-04-20 21:15:40|15438.33|15318.33|15436.25|15316.25|15438.33|15318.33|15436.25|15316.25|10
1650489350000|2022-04-20 21:15:50|15436.2|15316.2|15435.58|15315.58|15436.2|15316.2|15435.58|15315.58|9
1650489360000|2022-04-20 21:16:00|15435.61|15315.61|15435.76|15315.76|15435.91|15315.91|15435.54|15315.54|9
1650489370000|2022-04-20 21:16:10|15435.88|15315.88|15435.58|15315.58|15435.88|15315.88|15435.39|15315.39|9
1650489380000|2022-04-20 21:16:20|15435.53|15315.53|15434.65|15314.65|15435.53|15315.53|15434.65|15314.65|7
1650489390000|2022-04-20 21:16:30|15434.64|15314.64|15435.03|15315.03|15435.03|15315.03|15434.51|15314.51|9
1650489400000|2022-04-20 21:16:40|15434.92|15314.92|15434.41|15314.41|15434.93|15314.93|15434.41|15314.41|8
1650489410000|2022-04-20 21:16:50|15434.4|15314.4|15433.81|15313.81|15434.6|15314.6|15433.64|15313.64|8
1650489420000|2022-04-20 21:17:00|15433.98|15313.98|15432.97|15312.97|15433.98|15313.98|15432.97|15312.97|10
1650489430000|2022-04-20 21:17:10|15433.06|15313.06|15432.7|15312.7|15433.21|15313.21|15432.7|15312.7|9
1650489440000|2022-04-20 21:17:20|15432.56|15312.56|15432.62|15312.62|15432.62|15312.62|15432.39|15312.39|7
1650489450000|2022-04-20 21:17:30|15432.55|15312.55|15432.2|15312.2|15432.72|15312.72|15432.2|15312.2|9
1650489460000|2022-04-20 21:17:40|15431.81|15311.81|15431.71|15311.71|15431.83|15311.83|15431.52|15311.52|9
1650489470000|2022-04-20 21:17:50|15431.53|15311.53|15431.74|15311.74|15431.74|15311.74|15431.45|15311.45|9
1650489480000|2022-04-20 21:18:00|15431.48|15311.48|15430.45|15310.45|15431.48|15311.48|15430.37|15310.37|6
1650489490000|2022-04-20 21:18:10|15430.38|15310.38|15429.37|15309.37|15430.38|15310.38|15429.36|15309.36|10
1650489500000|2022-04-20 21:18:20|15429.33|15309.33|15428.79|15308.79|15429.33|15309.33|15428.79|15308.79|8
1650489510000|2022-04-20 21:18:30|15428.77|15308.77|15428.07|15308.07|15428.77|15308.77|15428.07|15308.07|9
1650489520000|2022-04-20 21:18:40|15428.19|15308.19|15428.21|15308.21|15428.23|15308.23|15428.12|15308.12|9
1650489530000|2022-04-20 21:18:50|15428.41|15308.41|15427.25|15307.25|15428.41|15308.41|15427.25|15307.25|10
1650489540000|2022-04-20 21:19:00|15427.29|15307.29|15426.19|15306.19|15427.33|15307.33|15426.19|15306.19|10
1650489550000|2022-04-20 21:19:10|15426.2|15306.2|15424.71|15304.71|15426.2|15306.2|15424.71|15304.71|10
1650489560000|2022-04-20 21:19:20|15424.66|15304.66|15424.29|15304.29|15425.21|15305.21|15424.27|15304.27|9
1650489570000|2022-04-20 21:19:30|15424.4|15304.4|15426.25|15306.25|15426.25|15306.25|15424.4|15304.4|9
1650489580000|2022-04-20 21:19:40|15426.2|15306.2|15428.56|15308.56|15428.56|15308.56|15426.13|15306.13|10
1650489590000|2022-04-20 21:19:50|15428.69|15308.69|15429.13|15309.13|15429.13|15309.13|15428.56|15308.56|10
1650489600000|2022-04-20 21:20:00|15429.32|15309.32|15429.85|15309.85|15430.06|15310.06|15429.32|15309.32|10
1650489610000|2022-04-20 21:20:10|15429.8|15309.8|15430.15|15310.15|15430.23|15310.23|15429.8|15309.8|8
1650489620000|2022-04-20 21:20:20|15430.12|15310.12|15429.49|15309.49|15430.14|15310.14|15429.39|15309.39|10
1650489630000|2022-04-20 21:20:30|15429.44|15309.44|15429.59|15309.59|15429.59|15309.59|15429.31|15309.31|9
1650489640000|2022-04-20 21:20:40|15429.68|15309.68|15429.62|15309.62|15429.72|15309.72|15429.34|15309.34|10
1650489650000|2022-04-20 21:20:50|15429.66|15309.66|15429.57|15309.57|15429.74|15309.74|15429.37|15309.37|10
1650489660000|2022-04-20 21:21:00|15429.67|15309.67|15430.15|15310.15|15430.15|15310.15|15429.46|15309.46|10
1650489670000|2022-04-20 21:21:10|15430.09|15310.09|15430.75|15310.75|15430.75|15310.75|15430.09|15310.09|7
1650489680000|2022-04-20 21:21:20|15430.76|15310.76|15431.72|15311.72|15431.78|15311.78|15430.76|15310.76|10
1650489690000|2022-04-20 21:21:30|15431.74|15311.74|15431.73|15311.73|15432.03|15312.03|15431.73|15311.73|8
1650489700000|2022-04-20 21:21:40|15431.68|15311.68|15430.83|15310.83|15431.76|15311.76|15430.83|15310.83|9
1650489710000|2022-04-20 21:21:50|15430.82|15310.82|15430.95|15310.95|15430.98|15310.98|15430.69|15310.69|10
1650489720000|2022-04-20 21:22:00|15431.12|15311.12|15431.35|15311.35|15432.01|15312.01|15431.12|15311.12|10
1650489730000|2022-04-20 21:22:10|15431.32|15311.32|15429.93|15309.93|15431.32|15311.32|15429.93|15309.93|10
1650489740000|2022-04-20 21:22:20|15429.87|15309.87|15427.34|15307.34|15429.87|15309.87|15427.34|15307.34|9
1650489750000|2022-04-20 21:22:30|15426.62|15306.62|15424.89|15304.89|15426.62|15306.62|15424.89|15304.89|10
1650489760000|2022-04-20 21:22:40|15424.67|15304.67|15424.1|15304.1|15424.67|15304.67|15423.58|15303.58|10
1650489770000|2022-04-20 21:22:50|15423.88|15303.88|15425.11|15305.11|15425.11|15305.11|15423.86|15303.86|9
1650489780000|2022-04-20 21:23:00|15425.4|15305.4|15426.23|15306.23|15426.31|15306.31|15425.28|15305.28|8
1650489790000|2022-04-20 21:23:10|15426.35|15306.35|15427.3|15307.3|15427.3|15307.3|15426.35|15306.35|7
1650489800000|2022-04-20 21:23:20|15427.29|15307.29|15428.03|15308.03|15428.03|15308.03|15427.29|15307.29|9
1650489810000|2022-04-20 21:23:30|15428.04|15308.04|15428.77|15308.77|15428.77|15308.77|15428.04|15308.04|9
1650489820000|2022-04-20 21:23:40|15428.84|15308.84|15429.89|15309.89|15429.89|15309.89|15428.83|15308.83|9
1650489830000|2022-04-20 21:23:50|15430.3|15310.3|15431.25|15311.25|15431.38|15311.38|15430.3|15310.3|10
1650489840000|2022-04-20 21:24:00|15431.37|15311.37|15432.01|15312.01|15432.01|15312.01|15430.99|15310.99|9
1650489850000|2022-04-20 21:24:10|15432.03|15312.03|15432.11|15312.11|15432.21|15312.21|15431.94|15311.94|8
1650489860000|2022-04-20 21:24:20|15432.68|15312.68|15434.17|15314.17|15434.33|15314.33|15432.66|15312.66|10
1650489870000|2022-04-20 21:24:30|15434.57|15314.57|15434.56|15314.56|15434.72|15314.72|15434.56|15314.56|8
1650489880000|2022-04-20 21:24:40|15434.5|15314.5|15434.75|15314.75|15434.85|15314.85|15434.5|15314.5|8
1650489890000|2022-04-20 21:24:50|15434.71|15314.71|15435.14|15315.14|15435.14|15315.14|15434.61|15314.61|8
1650489900000|2022-04-20 21:25:00|15434.99|15314.99|15443.93|15323.93|15443.93|15323.93|15434.99|15314.99|10
1650489910000|2022-04-20 21:25:10|15444.98|15324.98|15445.78|15325.78|15446.48|15326.48|15444.97|15324.97|10
1650489920000|2022-04-20 21:25:20|15445.86|15325.86|15446.14|15326.14|15446.21|15326.21|15445.49|15325.49|10
1650489930000|2022-04-20 21:25:30|15446.45|15326.45|15446.71|15326.71|15446.78|15326.78|15446.25|15326.25|10
1650489940000|2022-04-20 21:25:40|15446.7|15326.7|15446.84|15326.84|15447.14|15327.14|15446.42|15326.42|10
1650489950000|2022-04-20 21:25:50|15447.03|15327.03|15448.29|15328.29|15448.56|15328.56|15447.03|15327.03|10
1650489960000|2022-04-20 21:26:00|15449.14|15329.14|15453.65|15333.65|15454.32|15334.32|15449.14|15329.14|10
1650489970000|2022-04-20 21:26:10|15454.23|15334.23|15455.25|15335.25|15455.36|15335.36|15454|15334|10
1650489980000|2022-04-20 21:26:20|15456.37|15336.37|15455.93|15335.93|15457.45|15337.45|15455.93|15335.93|10
1650489990000|2022-04-20 21:26:30|15456.76|15336.76|15452.32|15332.32|15456.76|15336.76|15452.32|15332.32|10
1650490000000|2022-04-20 21:26:40|15451.51|15331.51|15450.01|15330.01|15451.51|15331.51|15450.01|15330.01|9
1650490010000|2022-04-20 21:26:50|15450.32|15330.32|15451.83|15331.83|15451.83|15331.83|15450.32|15330.32|9
1650490020000|2022-04-20 21:27:00|15451.44|15331.44|15450.98|15330.98|15451.8|15331.8|15450.34|15330.34|9
1650490030000|2022-04-20 21:27:10|15450.71|15330.71|15452.19|15332.19|15452.19|15332.19|15450.71|15330.71|9
1650490040000|2022-04-20 21:27:20|15452.24|15332.24|15452.64|15332.64|15452.64|15332.64|15451.76|15331.76|9
1650490050000|2022-04-20 21:27:30|15452.93|15332.93|15452.87|15332.87|15452.99|15332.99|15452.6|15332.6|9
1650490060000|2022-04-20 21:27:40|15453.08|15333.08|15453.73|15333.73|15453.73|15333.73|15452.94|15332.94|8
1650490070000|2022-04-20 21:27:50|15453.64|15333.64|15454.22|15334.22|15454.22|15334.22|15453.19|15333.19|8
1650490080000|2022-04-20 21:28:00|15454.48|15334.48|15455.61|15335.61|15455.68|15335.68|15454.48|15334.48|8
1650490090000|2022-04-20 21:28:10|15455.7|15335.7|15450.8|15330.8|15455.7|15335.7|15450.55|15330.55|10
1650490100000|2022-04-20 21:28:20|15453.77|15333.77|15472.49|15352.49|15472.49|15352.49|15453.77|15333.77|10
1650490110000|2022-04-20 21:28:30|15474.97|15354.97|15474.5|15354.5|15476.3|15356.3|15473.76|15353.76|9
1650490120000|2022-04-20 21:28:40|15473.73|15353.73|15472.89|15352.89|15473.99|15353.99|15472.57|15352.57|10
1650490130000|2022-04-20 21:28:50|15472.19|15352.19|15472.97|15352.97|15473.37|15353.37|15472.19|15352.19|10
1650490140000|2022-04-20 21:29:00|15472.65|15352.65|15472.06|15352.06|15472.65|15352.65|15471.54|15351.54|10
1650490150000|2022-04-20 21:29:10|15471.75|15351.75|15471.03|15351.03|15471.82|15351.82|15471.03|15351.03|10
1650490160000|2022-04-20 21:29:20|15471.39|15351.39|15470.47|15350.47|15471.39|15351.39|15470.47|15350.47|10
1650490170000|2022-04-20 21:29:30|15470.58|15350.58|15470.17|15350.17|15470.59|15350.59|15470.12|15350.12|9
1650490180000|2022-04-20 21:29:40|15470.39|15350.39|15470.07|15350.07|15470.98|15350.98|15469.99|15349.99|9
1650490190000|2022-04-20 21:29:50|15469.85|15349.85|15470.24|15350.24|15470.24|15350.24|15469.46|15349.46|10
1650490200000|2022-04-20 21:30:00|15470.19|15350.19|15470.44|15350.44|15470.44|15350.44|15470.08|15350.08|10
1650490210000|2022-04-20 21:30:10|15470.47|15350.47|15470.54|15350.54|15470.54|15350.54|15470.25|15350.25|9
1650490220000|2022-04-20 21:30:20|15470.6|15350.6|15471.26|15351.26|15471.26|15351.26|15470.6|15350.6|9
1650490230000|2022-04-20 21:30:30|15471.22|15351.22|15472.1|15352.1|15472.15|15352.15|15471.22|15351.22|8
1650490240000|2022-04-20 21:30:40|15472.07|15352.07|15472.81|15352.81|15472.81|15352.81|15472.07|15352.07|10
1650490250000|2022-04-20 21:30:50|15472.57|15352.57|15473.21|15353.21|15473.21|15353.21|15472.57|15352.57|8
1650490260000|2022-04-20 21:31:00|15473.07|15353.07|15473.5|15353.5|15473.8|15353.8|15473.07|15353.07|10
1650490270000|2022-04-20 21:31:10|15473.53|15353.53|15474.66|15354.66|15474.66|15354.66|15473.3|15353.3|10
1650490280000|2022-04-20 21:31:20|15475.01|15355.01|15475.46|15355.46|15475.68|15355.68|15475.01|15355.01|7
1650490290000|2022-04-20 21:31:30|15475.68|15355.68|15476.27|15356.27|15476.27|15356.27|15475.68|15355.68|9
1650490300000|2022-04-20 21:31:40|15476.18|15356.18|15477.49|15357.49|15477.49|15357.49|15476.18|15356.18|10
1650490310000|2022-04-20 21:31:50|15477.54|15357.54|15477.17|15357.17|15477.54|15357.54|15477.01|15357.01|10
1650490320000|2022-04-20 21:32:00|15477.27|15357.27|15477.87|15357.87|15477.87|15357.87|15477.27|15357.27|9
1650490330000|2022-04-20 21:32:10|15477.84|15357.84|15478.04|15358.04|15478.19|15358.19|15477.84|15357.84|8
1650490340000|2022-04-20 21:32:20|15478.17|15358.17|15478.29|15358.29|15478.29|15358.29|15478.17|15358.17|9
1650490350000|2022-04-20 21:32:30|15478.39|15358.39|15479.22|15359.22|15479.22|15359.22|15478.39|15358.39|6
1650490360000|2022-04-20 21:32:40|15478.96|15358.96|15479.09|15359.09|15479.09|15359.09|15478.62|15358.62|10
1650490370000|2022-04-20 21:32:50|15479.1|15359.1|15479.35|15359.35|15479.35|15359.35|15478.95|15358.95|10
1650490380000|2022-04-20 21:33:00|15479.7|15359.7|15479.6|15359.6|15480.07|15360.07|15479.6|15359.6|10
1650490390000|2022-04-20 21:33:10|15479.58|15359.58|15480.87|15360.87|15480.87|15360.87|15479|15359|9
1650490400000|2022-04-20 21:33:20|15481.28|15361.28|15480.04|15360.04|15481.28|15361.28|15480.04|15360.04|10
1650490410000|2022-04-20 21:33:30|15480.1|15360.1|15480.15|15360.15|15480.15|15360.15|15479.76|15359.76|10
1650490420000|2022-04-20 21:33:40|15480.1|15360.1|15481.62|15361.62|15481.85|15361.85|15480.07|15360.07|9
1650490430000|2022-04-20 21:33:50|15481.35|15361.35|15481.62|15361.62|15481.62|15361.62|15481.21|15361.21|10
1650490440000|2022-04-20 21:34:00|15482.16|15362.16|15481.7|15361.7|15482.93|15362.93|15481.67|15361.67|10
1650490450000|2022-04-20 21:34:10|15481.87|15361.87|15480.73|15360.73|15482.11|15362.11|15480.73|15360.73|10
1650490460000|2022-04-20 21:34:20|15480.44|15360.44|15480.05|15360.05|15480.54|15360.54|15480.05|15360.05|9
1650490470000|2022-04-20 21:34:30|15480.02|15360.02|15479.16|15359.16|15480.02|15360.02|15479.16|15359.16|10
1650490480000|2022-04-20 21:34:40|15479.51|15359.51|15479.37|15359.37|15479.59|15359.59|15479.25|15359.25|9
1650490490000|2022-04-20 21:34:50|15479.32|15359.32|15478.89|15358.89|15479.32|15359.32|15478.77|15358.77|9
1650490500000|2022-04-20 21:35:00|15478.9|15358.9|15478.08|15358.08|15478.9|15358.9|15478.08|15358.08|10
1650490510000|2022-04-20 21:35:10|15478.19|15358.19|15474.98|15354.98|15478.19|15358.19|15474.98|15354.98|10
1650490520000|2022-04-20 21:35:20|15474.07|15354.07|15471.96|15351.96|15474.07|15354.07|15471.96|15351.96|10
1650490530000|2022-04-20 21:35:30|15471.63|15351.63|15469.83|15349.83|15471.66|15351.66|15469.83|15349.83|10
1650490540000|2022-04-20 21:35:40|15469.86|15349.86|15468.55|15348.55|15470.12|15350.12|15468.55|15348.55|10
1650490550000|2022-04-20 21:35:50|15468.38|15348.38|15468.16|15348.16|15468.99|15348.99|15467.84|15347.84|10
1650490560000|2022-04-20 21:36:00|15468.07|15348.07|15465.24|15345.24|15468.12|15348.12|15465.24|15345.24|10
1650490570000|2022-04-20 21:36:10|15465.61|15345.61|15461.18|15341.18|15465.61|15345.61|15461.18|15341.18|10
1650490580000|2022-04-20 21:36:20|15461.05|15341.05|15459.32|15339.32|15461.46|15341.46|15459.1|15339.1|10
1650490590000|2022-04-20 21:36:30|15457.59|15337.59|15456.41|15336.41|15457.59|15337.59|15455.14|15335.14|10
1650490600000|2022-04-20 21:36:40|15456.57|15336.57|15455.56|15335.56|15456.77|15336.77|15455.56|15335.56|10
1650490610000|2022-04-20 21:36:50|15455.14|15335.14|15454.88|15334.88|15455.32|15335.32|15454.71|15334.71|10
1650490620000|2022-04-20 21:37:00|15454.93|15334.93|15456.42|15336.42|15456.42|15336.42|15454.93|15334.93|10
1650490630000|2022-04-20 21:37:10|15456.38|15336.38|15456.19|15336.19|15456.48|15336.48|15456.19|15336.19|9
1650490640000|2022-04-20 21:37:20|15456.29|15336.29|15455.62|15335.62|15456.33|15336.33|15455.62|15335.62|10
1650490650000|2022-04-20 21:37:30|15455.67|15335.67|15454.15|15334.15|15455.83|15335.83|15454.15|15334.15|10
1650490660000|2022-04-20 21:37:40|15454.02|15334.02|15452.88|15332.88|15454.48|15334.48|15452.88|15332.88|10
1650490670000|2022-04-20 21:37:50|15452.02|15332.02|15451.62|15331.62|15452.02|15332.02|15451.62|15331.62|9
1650490680000|2022-04-20 21:38:00|15451.72|15331.72|15450.33|15330.33|15451.72|15331.72|15450.25|15330.25|10
1650490690000|2022-04-20 21:38:10|15450.32|15330.32|15449.82|15329.82|15450.32|15330.32|15449.6|15329.6|9
1650490700000|2022-04-20 21:38:20|15449.77|15329.77|15448.07|15328.07|15449.91|15329.91|15447.98|15327.98|8
1650490710000|2022-04-20 21:38:30|15448.26|15328.26|15448.68|15328.68|15448.7|15328.7|15448.24|15328.24|10
1650490720000|2022-04-20 21:38:40|15448.61|15328.61|15448.83|15328.83|15448.83|15328.83|15448.48|15328.48|8
1650490730000|2022-04-20 21:38:50|15448.01|15328.01|15447.97|15327.97|15448.23|15328.23|15447.83|15327.83|10
1650490740000|2022-04-20 21:39:00|15447.93|15327.93|15446.47|15326.47|15448.17|15328.17|15446.47|15326.47|9
1650490750000|2022-04-20 21:39:10|15446.84|15326.84|15445.47|15325.47|15446.84|15326.84|15444.97|15324.97|10
1650490760000|2022-04-20 21:39:20|15445.5|15325.5|15444.49|15324.49|15445.83|15325.83|15444.3|15324.3|8
1650490770000|2022-04-20 21:39:30|15443.92|15323.92|15443.47|15323.47|15444.26|15324.26|15443.35|15323.35|10
1650490780000|2022-04-20 21:39:40|15443.51|15323.51|15443.72|15323.72|15443.79|15323.79|15443.11|15323.11|9
1650490790000|2022-04-20 21:39:50|15443.94|15323.94|15442.03|15322.03|15443.94|15323.94|15441.78|15321.78|10
1650490800000|2022-04-20 21:40:00|15442.12|15322.12|15443.51|15323.51|15443.64|15323.64|15442.06|15322.06|9
1650490810000|2022-04-20 21:40:10|15443.39|15323.39|15443.03|15323.03|15443.39|15323.39|15442.85|15322.85|7
1650490820000|2022-04-20 21:40:20|15443|15323|15442.37|15322.37|15443|15323|15442.37|15322.37|8
1650490830000|2022-04-20 21:40:30|15442.23|15322.23|15441.79|15321.79|15442.26|15322.26|15441.77|15321.77|9
1650490840000|2022-04-20 21:40:40|15442.19|15322.19|15442.11|15322.11|15442.52|15322.52|15442.11|15322.11|9
1650490850000|2022-04-20 21:40:50|15442.14|15322.14|15441.45|15321.45|15442.14|15322.14|15441.45|15321.45|9
1650490860000|2022-04-20 21:41:00|15441.24|15321.24|15439.87|15319.87|15441.68|15321.68|15439.87|15319.87|10
1650490870000|2022-04-20 21:41:10|15439.83|15319.83|15438.19|15318.19|15439.83|15319.83|15438.19|15318.19|10
1650490880000|2022-04-20 21:41:20|15438.31|15318.31|15438.84|15318.84|15438.85|15318.85|15437.99|15317.99|10
1650490890000|2022-04-20 21:41:30|15439.01|15319.01|15439.4|15319.4|15439.64|15319.64|15438.95|15318.95|9
1650490900000|2022-04-20 21:41:40|15439.35|15319.35|15438.66|15318.66|15439.67|15319.67|15438.66|15318.66|10
1650490910000|2022-04-20 21:41:50|15438.52|15318.52|15438.53|15318.53|15438.89|15318.89|15438.51|15318.51|10
1650490920000|2022-04-20 21:42:00|15438.56|15318.56|15438.44|15318.44|15438.78|15318.78|15438.41|15318.41|9
1650490930000|2022-04-20 21:42:10|15438.5|15318.5|15437.85|15317.85|15438.5|15318.5|15437.85|15317.85|8
1650490940000|2022-04-20 21:42:20|15437.88|15317.88|15437.63|15317.63|15437.88|15317.88|15436.97|15316.97|8
1650490950000|2022-04-20 21:42:30|15437.6|15317.6|15436.04|15316.04|15437.6|15317.6|15436.04|15316.04|10
1650490960000|2022-04-20 21:42:40|15435.26|15315.26|15434.56|15314.56|15435.26|15315.26|15434.56|15314.56|7
1650490970000|2022-04-20 21:42:50|15434.62|15314.62|15434.42|15314.42|15434.88|15314.88|15434.42|15314.42|9
1650490980000|2022-04-20 21:43:00|15434.27|15314.27|15434.8|15314.8|15434.99|15314.99|15434.27|15314.27|9
1650490990000|2022-04-20 21:43:10|15434.99|15314.99|15436.25|15316.25|15436.25|15316.25|15434.76|15314.76|10
1650491000000|2022-04-20 21:43:20|15436.28|15316.28|15436.55|15316.55|15436.81|15316.81|15436.26|15316.26|9
1650491010000|2022-04-20 21:43:30|15436.29|15316.29|15435.32|15315.32|15436.37|15316.37|15435.32|15315.32|10
1650491020000|2022-04-20 21:43:40|15434.54|15314.54|15433.69|15313.69|15434.54|15314.54|15433.69|15313.69|10
1650491030000|2022-04-20 21:43:50|15433.65|15313.65|15433.77|15313.77|15433.77|15313.77|15433.44|15313.44|10
1650491040000|2022-04-20 21:44:00|15433.23|15313.23|15433.4|15313.4|15433.54|15313.54|15433.19|15313.19|8
1650491050000|2022-04-20 21:44:10|15433.3|15313.3|15432.84|15312.84|15433.6|15313.6|15432.84|15312.84|9
1650491060000|2022-04-20 21:44:20|15432.96|15312.96|15432.34|15312.34|15432.96|15312.96|15432.28|15312.28|10
1650491070000|2022-04-20 21:44:30|15432.79|15312.79|15432.89|15312.89|15433.03|15313.03|15432.61|15312.61|10
1650491080000|2022-04-20 21:44:40|15432.75|15312.75|15431.54|15311.54|15432.87|15312.87|15431.54|15311.54|10
1650491090000|2022-04-20 21:44:50|15432.09|15312.09|15431|15311|15432.21|15312.21|15431|15311|10
1650491100000|2022-04-20 21:45:00|15431.01|15311.01|15429.98|15309.98|15431.15|15311.15|15429.98|15309.98|10
1650491110000|2022-04-20 21:45:10|15429.61|15309.61|15429.46|15309.46|15429.82|15309.82|15429.46|15309.46|10
1650491120000|2022-04-20 21:45:20|15429.33|15309.33|15428.99|15308.99|15429.33|15309.33|15428.56|15308.56|9
1650491130000|2022-04-20 21:45:30|15429.03|15309.03|15429.43|15309.43|15429.43|15309.43|15428.5|15308.5|10
1650491140000|2022-04-20 21:45:40|15429.39|15309.39|15429.82|15309.82|15430.08|15310.08|15429.39|15309.39|10
1650491150000|2022-04-20 21:45:50|15429.99|15309.99|15431.36|15311.36|15431.36|15311.36|15429.99|15309.99|9
1650491160000|2022-04-20 21:46:00|15431.39|15311.39|15431.98|15311.98|15432.03|15312.03|15431.22|15311.22|9
1650491170000|2022-04-20 21:46:10|15432.07|15312.07|15434.76|15314.76|15434.76|15314.76|15432.07|15312.07|10
1650491180000|2022-04-20 21:46:20|15434.85|15314.85|15434.95|15314.95|15435.02|15315.02|15434.48|15314.48|10
1650491190000|2022-04-20 21:46:30|15435.22|15315.22|15435.65|15315.65|15435.65|15315.65|15435.02|15315.02|8
1650491200000|2022-04-20 21:46:40|15435.67|15315.67|15435.64|15315.64|15435.71|15315.71|15435.31|15315.31|10
1650491210000|2022-04-20 21:46:50|15435.56|15315.56|15435.84|15315.84|15436.09|15316.09|15435.56|15315.56|10
1650491220000|2022-04-20 21:47:00|15436.06|15316.06|15436.23|15316.23|15436.23|15316.23|15435.99|15315.99|10
1650491230000|2022-04-20 21:47:10|15436.3|15316.3|15435.84|15315.84|15436.36|15316.36|15435.84|15315.84|10
1650491240000|2022-04-20 21:47:20|15435.76|15315.76|15435.94|15315.94|15436.1|15316.1|15435.7|15315.7|10
1650491250000|2022-04-20 21:47:30|15436|15316|15436.97|15316.97|15436.97|15316.97|15435.89|15315.89|9
1650491260000|2022-04-20 21:47:40|15437.07|15317.07|15438.87|15318.87|15438.87|15318.87|15437.07|15317.07|9
1650491270000|2022-04-20 21:47:50|15439.63|15319.63|15440.98|15320.98|15440.98|15320.98|15439.63|15319.63|10
1650491280000|2022-04-20 21:48:00|15441.18|15321.18|15441.89|15321.89|15442.27|15322.27|15441.18|15321.18|9
1650491290000|2022-04-20 21:48:10|15441.82|15321.82|15441.65|15321.65|15441.85|15321.85|15441.54|15321.54|9
1650491300000|2022-04-20 21:48:20|15441.75|15321.75|15442.59|15322.59|15442.75|15322.75|15441.62|15321.62|10
1650491310000|2022-04-20 21:48:30|15442.98|15322.98|15441.88|15321.88|15442.98|15322.98|15441.82|15321.82|10
1650491320000|2022-04-20 21:48:40|15442.05|15322.05|15441.44|15321.44|15442.2|15322.2|15441.4|15321.4|9
1650491330000|2022-04-20 21:48:50|15440.99|15320.99|15441.39|15321.39|15441.39|15321.39|15440.99|15320.99|9
1650491340000|2022-04-20 21:49:00|15442.05|15322.05|15443.44|15323.44|15443.44|15323.44|15441.74|15321.74|10
1650491350000|2022-04-20 21:49:10|15443.45|15323.45|15444.41|15324.41|15444.41|15324.41|15443.45|15323.45|10
1650491360000|2022-04-20 21:49:20|15444.55|15324.55|15443.34|15323.34|15444.55|15324.55|15443.34|15323.34|10
1650491370000|2022-04-20 21:49:30|15443.43|15323.43|15444.39|15324.39|15444.39|15324.39|15443.42|15323.42|9
1650491380000|2022-04-20 21:49:40|15444.4|15324.4|15447.08|15327.08|15447.08|15327.08|15444.4|15324.4|10
1650491390000|2022-04-20 21:49:50|15446.74|15326.74|15446.95|15326.95|15446.95|15326.95|15446.49|15326.49|8
1650491400000|2022-04-20 21:50:00|15447.22|15327.22|15448.79|15328.79|15448.79|15328.79|15447.22|15327.22|9
1650491410000|2022-04-20 21:50:10|15448.58|15328.58|15448.09|15328.09|15449.16|15329.16|15447.75|15327.75|10
1650491420000|2022-04-20 21:50:20|15448.02|15328.02|15448.92|15328.92|15449.02|15329.02|15448.02|15328.02|8
1650491430000|2022-04-20 21:50:30|15448.83|15328.83|15449.05|15329.05|15449.17|15329.17|15448.2|15328.2|8
1650491440000|2022-04-20 21:50:40|15449.09|15329.09|15448.97|15328.97|15449.09|15329.09|15448.96|15328.96|8
1650491450000|2022-04-20 21:50:50|15449.09|15329.09|15448.68|15328.68|15449.19|15329.19|15448.68|15328.68|7
1650491460000|2022-04-20 21:51:00|15448.75|15328.75|15449.77|15329.77|15449.77|15329.77|15448.1|15328.1|10
1650491470000|2022-04-20 21:51:10|15449.86|15329.86|15449.87|15329.87|15449.96|15329.96|15449.45|15329.45|10
1650491480000|2022-04-20 21:51:20|15449.88|15329.88|15449.26|15329.26|15449.99|15329.99|15449.26|15329.26|8
1650491490000|2022-04-20 21:51:30|15449.64|15329.64|15449.55|15329.55|15450.02|15330.02|15449.55|15329.55|8
1650491500000|2022-04-20 21:51:40|15449.52|15329.52|15449.6|15329.6|15449.6|15329.6|15449.51|15329.51|6
1650491510000|2022-04-20 21:51:50|15449.48|15329.48|15449.98|15329.98|15449.98|15329.98|15449.41|15329.41|10
1650491520000|2022-04-20 21:52:00|15449.83|15329.83|15450.7|15330.7|15450.7|15330.7|15449.48|15329.48|9
1650491530000|2022-04-20 21:52:10|15450.74|15330.74|15450.65|15330.65|15450.74|15330.74|15450.46|15330.46|9
1650491540000|2022-04-20 21:52:20|15450.2|15330.2|15450.43|15330.43|15450.43|15330.43|15449.61|15329.61|9
1650491550000|2022-04-20 21:52:30|15450.55|15330.55|15450.35|15330.35|15451.47|15331.47|15449.95|15329.95|10
1650491560000|2022-04-20 21:52:40|15450.4|15330.4|15450.64|15330.64|15450.76|15330.76|15450.39|15330.39|10
1650491570000|2022-04-20 21:52:50|15450.53|15330.53|15450.27|15330.27|15450.93|15330.93|15450.27|15330.27|9
1650491580000|2022-04-20 21:53:00|15450.34|15330.34|15450.34|15330.34|15450.46|15330.46|15450.18|15330.18|8
1650491590000|2022-04-20 21:53:10|15450.41|15330.41|15451.27|15331.27|15451.27|15331.27|15450.41|15330.41|10
1650491600000|2022-04-20 21:53:20|15451|15331|15452.44|15332.44|15452.44|15332.44|15451|15331|10
1650491610000|2022-04-20 21:53:30|15452.36|15332.36|15451.35|15331.35|15452.45|15332.45|15451.33|15331.33|10
1650491620000|2022-04-20 21:53:40|15451.56|15331.56|15452.73|15332.73|15452.82|15332.82|15451.56|15331.56|10
1650491630000|2022-04-20 21:53:50|15452.19|15332.19|15452.13|15332.13|15452.42|15332.42|15451.87|15331.87|9
1650491640000|2022-04-20 21:54:00|15452.05|15332.05|15452.88|15332.88|15452.94|15332.94|15452.01|15332.01|9
1650491650000|2022-04-20 21:54:10|15453.03|15333.03|15453.27|15333.27|15453.77|15333.77|15452.85|15332.85|9
1650491660000|2022-04-20 21:54:20|15453.32|15333.32|15452.25|15332.25|15454.13|15334.13|15452.02|15332.02|10
1650491670000|2022-04-20 21:54:30|15452.51|15332.51|15452.52|15332.52|15452.56|15332.56|15451.77|15331.77|10
1650491680000|2022-04-20 21:54:40|15452.35|15332.35|15452.65|15332.65|15453.27|15333.27|15452.25|15332.25|8
1650491690000|2022-04-20 21:54:50|15452.53|15332.53|15454.56|15334.56|15454.56|15334.56|15452.53|15332.53|10
1650491700000|2022-04-20 21:55:00|15454.66|15334.66|15454.49|15334.49|15454.94|15334.94|15454.36|15334.36|10
1650491710000|2022-04-20 21:55:10|15453.88|15333.88|15453.32|15333.32|15453.91|15333.91|15453.32|15333.32|10
1650491720000|2022-04-20 21:55:20|15452.89|15332.89|15452.8|15332.8|15453.12|15333.12|15452.45|15332.45|9
1650491730000|2022-04-20 21:55:30|15452.51|15332.51|15452.73|15332.73|15452.73|15332.73|15452.08|15332.08|9
1650491740000|2022-04-20 21:55:40|15452.7|15332.7|15451.42|15331.42|15452.7|15332.7|15451.31|15331.31|8
1650491750000|2022-04-20 21:55:50|15451.25|15331.25|15451.3|15331.3|15451.48|15331.48|15451.25|15331.25|7
1650491760000|2022-04-20 21:56:00|15451.28|15331.28|15452|15332|15452|15332|15451.28|15331.28|9
1650491770000|2022-04-20 21:56:10|15451.95|15331.95|15453.05|15333.05|15453.05|15333.05|15451.95|15331.95|10
1650491780000|2022-04-20 21:56:20|15453.04|15333.04|15453.02|15333.02|15453.11|15333.11|15453.02|15333.02|9
1650491790000|2022-04-20 21:56:30|15453.08|15333.08|15453.25|15333.25|15453.25|15333.25|15452.97|15332.97|9
1650491800000|2022-04-20 21:56:40|15453.15|15333.15|15453.16|15333.16|15453.82|15333.82|15453.14|15333.14|9
1650491810000|2022-04-20 21:56:50|15453.17|15333.17|15454.32|15334.32|15454.32|15334.32|15453.06|15333.06|8
1650491820000|2022-04-20 21:57:00|15454.34|15334.34|15454.94|15334.94|15454.94|15334.94|15454.34|15334.34|6
1650491830000|2022-04-20 21:57:10|15454.83|15334.83|15453.87|15333.87|15454.83|15334.83|15453.87|15333.87|10
1650491840000|2022-04-20 21:57:20|15453.79|15333.79|15453.59|15333.59|15453.82|15333.82|15453.58|15333.58|6
1650491850000|2022-04-20 21:57:30|15453.16|15333.16|15451.48|15331.48|15453.16|15333.16|15451.48|15331.48|7
1650491860000|2022-04-20 21:57:40|15451.55|15331.55|15452.57|15332.57|15452.57|15332.57|15451.55|15331.55|10
1650491870000|2022-04-20 21:57:50|15452.21|15332.21|15453.15|15333.15|15453.28|15333.28|15452.21|15332.21|10
1650491880000|2022-04-20 21:58:00|15453.53|15333.53|15453.96|15333.96|15453.98|15333.98|15453.38|15333.38|8
1650491890000|2022-04-20 21:58:10|15454.88|15334.88|15455.02|15335.02|15455.02|15335.02|15454.37|15334.37|10
1650491900000|2022-04-20 21:58:20|15455.21|15335.21|15455.37|15335.37|15455.65|15335.65|15454.9|15334.9|10
1650491910000|2022-04-20 21:58:30|15455.27|15335.27|15455.36|15335.36|15455.4|15335.4|15454.97|15334.97|8
1650491920000|2022-04-20 21:58:40|15455.43|15335.43|15455.66|15335.66|15455.66|15335.66|15455.39|15335.39|9
1650491930000|2022-04-20 21:58:50|15455.64|15335.64|15455.74|15335.74|15456.13|15336.13|15455.42|15335.42|10
1650491940000|2022-04-20 21:59:00|15455.77|15335.77|15456.82|15336.82|15456.82|15336.82|15455.77|15335.77|10
1650491950000|2022-04-20 21:59:10|15457.03|15337.03|15457.16|15337.16|15457.16|15337.16|15456.54|15336.54|9
1650491960000|2022-04-20 21:59:20|15457.05|15337.05|15457.07|15337.07|15457.55|15337.55|15457.05|15337.05|10
1650491970000|2022-04-20 21:59:30|15457.3|15337.3|15457.42|15337.42|15457.42|15337.42|15457.17|15337.17|8
1650491980000|2022-04-20 21:59:40|15457.41|15337.41|15457.19|15337.19|15457.55|15337.55|15457.16|15337.16|9
1650491990000|2022-04-20 21:59:50|15457.2|15337.2|15457.91|15337.91|15457.99|15337.99|15457.2|15337.2|9
1650492000000|2022-04-20 22:00:00|15458.06|15338.06|15459.63|15339.63|15459.63|15339.63|15458.06|15338.06|10
1650492010000|2022-04-20 22:00:10|15459.83|15339.83|15458.77|15338.77|15459.83|15339.83|15458.77|15338.77|10
1650492020000|2022-04-20 22:00:20|15458.92|15338.92|15459.32|15339.32|15459.32|15339.32|15458.75|15338.75|10
1650492030000|2022-04-20 22:00:30|15459.13|15339.13|15459.66|15339.66|15459.95|15339.95|15459|15339|9
1650492040000|2022-04-20 22:00:40|15459.76|15339.76|15460.74|15340.74|15460.74|15340.74|15459.68|15339.68|9
1650492050000|2022-04-20 22:00:50|15461.05|15341.05|15460.89|15340.89|15461.34|15341.34|15460.63|15340.63|10
1650492060000|2022-04-20 22:01:00|15461.8|15341.8|15462.03|15342.03|15462.11|15342.11|15461.8|15341.8|10
1650492070000|2022-04-20 22:01:10|15462|15342|15463.12|15343.12|15463.12|15343.12|15462|15342|9
1650492080000|2022-04-20 22:01:20|15463.21|15343.21|15463.38|15343.38|15463.38|15343.38|15462.78|15342.78|9
1650492090000|2022-04-20 22:01:30|15463.47|15343.47|15463.91|15343.91|15463.91|15343.91|15463.47|15343.47|10
1650492100000|2022-04-20 22:01:40|15463.86|15343.86|15464.4|15344.4|15464.81|15344.81|15463.86|15343.86|10
1650492110000|2022-04-20 22:01:50|15464.37|15344.37|15462.74|15342.74|15464.37|15344.37|15462.74|15342.74|10
1650492120000|2022-04-20 22:02:00|15462.83|15342.83|15462.07|15342.07|15463.02|15343.02|15462.07|15342.07|10
1650492130000|2022-04-20 22:02:10|15461.96|15341.96|15460.9|15340.9|15461.96|15341.96|15460.9|15340.9|10
1650492140000|2022-04-20 22:02:20|15460.97|15340.97|15461.7|15341.7|15461.76|15341.76|15460.97|15340.97|10
1650492150000|2022-04-20 22:02:30|15461.68|15341.68|15462.1|15342.1|15462.26|15342.26|15461.68|15341.68|9
1650492160000|2022-04-20 22:02:40|15462.15|15342.15|15462.56|15342.56|15462.59|15342.59|15461.87|15341.87|10
1650492170000|2022-04-20 22:02:50|15462.57|15342.57|15462.74|15342.74|15462.74|15342.74|15462.33|15342.33|10
1650492180000|2022-04-20 22:03:00|15462.62|15342.62|15462.88|15342.88|15463.06|15343.06|15462.62|15342.62|10
1650492190000|2022-04-20 22:03:10|15462.7|15342.7|15460.8|15340.8|15462.7|15342.7|15460.8|15340.8|10
1650492200000|2022-04-20 22:03:20|15460.9|15340.9|15459.89|15339.89|15460.9|15340.9|15459.88|15339.88|10
1650492210000|2022-04-20 22:03:30|15459.75|15339.75|15458.81|15338.81|15459.9|15339.9|15458.54|15338.54|8
1650492220000|2022-04-20 22:03:40|15458.49|15338.49|15458.17|15338.17|15458.87|15338.87|15458.16|15338.16|10
1650492230000|2022-04-20 22:03:50|15457.97|15337.97|15458.12|15338.12|15458.16|15338.16|15457.88|15337.88|8
1650492240000|2022-04-20 22:04:00|15458.13|15338.13|15458.02|15338.02|15458.13|15338.13|15457.96|15337.96|8
1650492250000|2022-04-20 22:04:10|15458.85|15338.85|15458.37|15338.37|15458.85|15338.85|15458.36|15338.36|8
1650492260000|2022-04-20 22:04:20|15458.62|15338.62|15459.28|15339.28|15459.28|15339.28|15458.62|15338.62|10
1650492270000|2022-04-20 22:04:30|15459.66|15339.66|15460.46|15340.46|15460.46|15340.46|15459.66|15339.66|9
1650492280000|2022-04-20 22:04:40|15460.39|15340.39|15460.4|15340.4|15461|15341|15460.39|15340.39|9
1650492290000|2022-04-20 22:04:50|15460.37|15340.37|15457.33|15337.33|15460.37|15340.37|15457.33|15337.33|10
1650492300000|2022-04-20 22:05:00|15457.26|15337.26|15454.97|15334.97|15457.26|15337.26|15454.97|15334.97|10
1650492310000|2022-04-20 22:05:10|15454.94|15334.94|15453.56|15333.56|15455.27|15335.27|15453.56|15333.56|10
1650492320000|2022-04-20 22:05:20|15453.4|15333.4|15452.38|15332.38|15453.4|15333.4|15452.38|15332.38|9
1650492330000|2022-04-20 22:05:30|15452.34|15332.34|15451.27|15331.27|15452.34|15332.34|15451.27|15331.27|10
1650492340000|2022-04-20 22:05:40|15450.48|15330.48|15450.16|15330.16|15450.48|15330.48|15450.15|15330.15|8
1650492350000|2022-04-20 22:05:50|15450.19|15330.19|15450.95|15330.95|15450.95|15330.95|15449.84|15329.84|9
1650492360000|2022-04-20 22:06:00|15451.05|15331.05|15450.49|15330.49|15451.05|15331.05|15449.79|15329.79|9
1650492370000|2022-04-20 22:06:10|15450.68|15330.68|15452.5|15332.5|15452.5|15332.5|15450.6|15330.6|9
1650492380000|2022-04-20 22:06:20|15452.59|15332.59|15453.69|15333.69|15453.72|15333.72|15452.59|15332.59|10
1650492390000|2022-04-20 22:06:30|15454.03|15334.03|15453.94|15333.94|15455.15|15335.15|15453.94|15333.94|10
1650492400000|2022-04-20 22:06:40|15453.52|15333.52|15448.71|15328.71|15453.52|15333.52|15448.71|15328.71|10
1650492410000|2022-04-20 22:06:50|15448.75|15328.75|15448.01|15328.01|15448.75|15328.75|15447.92|15327.92|10
1650492420000|2022-04-20 22:07:00|15447.97|15327.97|15448.43|15328.43|15448.66|15328.66|15447.97|15327.97|10
1650492430000|2022-04-20 22:07:10|15448.55|15328.55|15448.88|15328.88|15448.88|15328.88|15448.35|15328.35|9
1650492440000|2022-04-20 22:07:20|15448.52|15328.52|15448.85|15328.85|15448.85|15328.85|15448.39|15328.39|10
1650492450000|2022-04-20 22:07:30|15448.78|15328.78|15448.86|15328.86|15448.97|15328.97|15448.78|15328.78|10
1650492460000|2022-04-20 22:07:40|15449.06|15329.06|15448.42|15328.42|15449.16|15329.16|15448.42|15328.42|8
1650492470000|2022-04-20 22:07:50|15448.53|15328.53|15449.16|15329.16|15449.16|15329.16|15448.23|15328.23|9
1650492480000|2022-04-20 22:08:00|15449.64|15329.64|15452.77|15332.77|15452.77|15332.77|15449.64|15329.64|10
1650492490000|2022-04-20 22:08:10|15453.31|15333.31|15455.5|15335.5|15455.5|15335.5|15453.31|15333.31|10
1650492500000|2022-04-20 22:08:20|15455.51|15335.51|15451.77|15331.77|15455.99|15335.99|15451.77|15331.77|10
1650492510000|2022-04-20 22:08:30|15450.81|15330.81|15447.82|15327.82|15450.81|15330.81|15447.21|15327.21|10
1650492520000|2022-04-20 22:08:40|15447.92|15327.92|15448.1|15328.1|15448.1|15328.1|15447.7|15327.7|10
1650492530000|2022-04-20 22:08:50|15448.01|15328.01|15448.75|15328.75|15450.32|15330.32|15448.01|15328.01|10
1650492540000|2022-04-20 22:09:00|15449.29|15329.29|15449.34|15329.34|15449.55|15329.55|15448.74|15328.74|10
1650492550000|2022-04-20 22:09:10|15449.47|15329.47|15448.17|15328.17|15449.47|15329.47|15448.16|15328.16|10
1650492560000|2022-04-20 22:09:20|15447.57|15327.57|15447.89|15327.89|15447.91|15327.91|15447.57|15327.57|9
1650492570000|2022-04-20 22:09:30|15448.02|15328.02|15448.85|15328.85|15448.85|15328.85|15448.02|15328.02|8
1650492580000|2022-04-20 22:09:40|15448.81|15328.81|15449.4|15329.4|15449.98|15329.98|15448.81|15328.81|9
1650492590000|2022-04-20 22:09:50|15449.72|15329.72|15450.4|15330.4|15450.4|15330.4|15449.72|15329.72|9
1650492600000|2022-04-20 22:10:00|15450.43|15330.43|15451.93|15331.93|15452.1|15332.1|15450.43|15330.43|10
1650492610000|2022-04-20 22:10:10|15451.77|15331.77|15451.1|15331.1|15451.77|15331.77|15450.85|15330.85|9
1650492620000|2022-04-20 22:10:20|15451.26|15331.26|15452.05|15332.05|15452.06|15332.06|15451.16|15331.16|10
1650492630000|2022-04-20 22:10:30|15452.1|15332.1|15452.93|15332.93|15452.93|15332.93|15452.09|15332.09|8
1650492640000|2022-04-20 22:10:40|15452.91|15332.91|15452.51|15332.51|15452.94|15332.94|15452.51|15332.51|7
1650492650000|2022-04-20 22:10:50|15452.6|15332.6|15451.03|15331.03|15452.6|15332.6|15451.03|15331.03|10
1650492660000|2022-04-20 22:11:00|15450.79|15330.79|15449.5|15329.5|15450.9|15330.9|15449.5|15329.5|10
1650492670000|2022-04-20 22:11:10|15449.2|15329.2|15448.62|15328.62|15449.2|15329.2|15448.55|15328.55|9
1650492680000|2022-04-20 22:11:20|15448.47|15328.47|15447.84|15327.84|15448.93|15328.93|15447.84|15327.84|9
1650492690000|2022-04-20 22:11:30|15447.86|15327.86|15448.89|15328.89|15448.89|15328.89|15447.14|15327.14|10
1650492700000|2022-04-20 22:11:40|15449.31|15329.31|15449.73|15329.73|15449.75|15329.75|15449.31|15329.31|10
1650492710000|2022-04-20 22:11:50|15449.66|15329.66|15450.98|15330.98|15450.98|15330.98|15449.25|15329.25|10
1650492720000|2022-04-20 22:12:00|15450.67|15330.67|15452.18|15332.18|15452.18|15332.18|15450.67|15330.67|9
1650492730000|2022-04-20 22:12:10|15452.25|15332.25|15456.76|15336.76|15456.89|15336.89|15452.25|15332.25|9
1650492740000|2022-04-20 22:12:20|15457.01|15337.01|15462.05|15342.05|15462.05|15342.05|15457.01|15337.01|10
1650492750000|2022-04-20 22:12:30|15463.85|15343.85|15467.6|15347.6|15467.6|15347.6|15463.85|15343.85|10
1650492760000|2022-04-20 22:12:40|15467.18|15347.18|15467.07|15347.07|15467.47|15347.47|15466.83|15346.83|9
1650492770000|2022-04-20 22:12:50|15467.1|15347.1|15466.56|15346.56|15467.25|15347.25|15466.41|15346.41|9
1650492780000|2022-04-20 22:13:00|15466.71|15346.71|15467.23|15347.23|15467.23|15347.23|15466.28|15346.28|10
1650492790000|2022-04-20 22:13:10|15467.89|15347.89|15469.95|15349.95|15470.49|15350.49|15467.89|15347.89|10
1650492800000|2022-04-20 22:13:20|15469.5|15349.5|15466.79|15346.79|15470.31|15350.31|15466.42|15346.42|10
1650492810000|2022-04-20 22:13:30|15467.02|15347.02|15467.52|15347.52|15467.52|15347.52|15466.86|15346.86|10
1650492820000|2022-04-20 22:13:40|15467.59|15347.59|15467.23|15347.23|15467.59|15347.59|15467.12|15347.12|10
1650492830000|2022-04-20 22:13:50|15467.35|15347.35|15466.76|15346.76|15467.36|15347.36|15466.07|15346.07|10
1650492840000|2022-04-20 22:14:00|15466.6|15346.6|15467.03|15347.03|15467.33|15347.33|15466.6|15346.6|10
1650492850000|2022-04-20 22:14:10|15466.94|15346.94|15466.68|15346.68|15466.94|15346.94|15466.42|15346.42|9
1650492860000|2022-04-20 22:14:20|15466.58|15346.58|15467.27|15347.27|15467.27|15347.27|15466.58|15346.58|10
1650492870000|2022-04-20 22:14:30|15467.41|15347.41|15467.82|15347.82|15467.82|15347.82|15467.23|15347.23|10
1650492880000|2022-04-20 22:14:40|15467.95|15347.95|15469.39|15349.39|15469.59|15349.59|15467.95|15347.95|9
1650492890000|2022-04-20 22:14:50|15469.67|15349.67|15472.92|15352.92|15472.92|15352.92|15469.67|15349.67|10
1650492900000|2022-04-20 22:15:00|15472.33|15352.33|15473.57|15353.57|15473.72|15353.72|15472.33|15352.33|10
1650492910000|2022-04-20 22:15:10|15473.53|15353.53|15472.69|15352.69|15473.58|15353.58|15472.33|15352.33|10
1650492920000|2022-04-20 22:15:20|15473.36|15353.36|15475.82|15355.82|15475.82|15355.82|15473.12|15353.12|10
1650492930000|2022-04-20 22:15:30|15476.37|15356.37|15476.16|15356.16|15476.37|15356.37|15475.33|15355.33|10
1650492940000|2022-04-20 22:15:40|15476|15356|15476.77|15356.77|15476.77|15356.77|15475.53|15355.53|10
1650492950000|2022-04-20 22:15:50|15476.49|15356.49|15477.36|15357.36|15477.45|15357.45|15476.49|15356.49|10
1650492960000|2022-04-20 22:16:00|15477.5|15357.5|15481.48|15361.48|15481.48|15361.48|15477.5|15357.5|10
1650492970000|2022-04-20 22:16:10|15481.92|15361.92|15482.3|15362.3|15482.3|15362.3|15481.68|15361.68|10
1650492980000|2022-04-20 22:16:20|15481.37|15361.37|15481.72|15361.72|15481.87|15361.87|15481.33|15361.33|10
1650492990000|2022-04-20 22:16:30|15482.07|15362.07|15482.68|15362.68|15482.68|15362.68|15481.19|15361.19|10
1650493000000|2022-04-20 22:16:40|15482.6|15362.6|15484.08|15364.08|15484.29|15364.29|15482.6|15362.6|10
1650493010000|2022-04-20 22:16:50|15484.16|15364.16|15485.42|15365.42|15485.73|15365.73|15484.16|15364.16|10
1650493020000|2022-04-20 22:17:00|15485.14|15365.14|15485|15365|15485.56|15365.56|15484.77|15364.77|10
1650493030000|2022-04-20 22:17:10|15485.17|15365.17|15487.96|15367.96|15487.96|15367.96|15485.17|15365.17|10
1650493040000|2022-04-20 22:17:20|15487.52|15367.52|15488.5|15368.5|15488.5|15368.5|15487.52|15367.52|10
1650493050000|2022-04-20 22:17:30|15488.32|15368.32|15487.75|15367.75|15489.03|15369.03|15487.7|15367.7|10
1650493060000|2022-04-20 22:17:40|15487.68|15367.68|15491.45|15371.45|15491.45|15371.45|15487.68|15367.68|10
1650493070000|2022-04-20 22:17:50|15491.87|15371.87|15493.29|15373.29|15493.29|15373.29|15491.37|15371.37|10
1650493080000|2022-04-20 22:18:00|15493.26|15373.26|15493.41|15373.41|15493.5|15373.5|15493.04|15373.04|9
1650493090000|2022-04-20 22:18:10|15493.36|15373.36|15494.53|15374.53|15494.66|15374.66|15492.86|15372.86|10
1650493100000|2022-04-20 22:18:20|15494.36|15374.36|15497.42|15377.42|15497.52|15377.52|15494.36|15374.36|10
1650493110000|2022-04-20 22:18:30|15497.34|15377.34|15497.61|15377.61|15497.75|15377.75|15497.1|15377.1|10
1650493120000|2022-04-20 22:18:40|15497.6|15377.6|15498.06|15378.06|15498.27|15378.27|15497.4|15377.4|10
1650493130000|2022-04-20 22:18:50|15497.89|15377.89|15498.77|15378.77|15498.77|15378.77|15497.76|15377.76|10
1650493140000|2022-04-20 22:19:00|15498.89|15378.89|15500.12|15380.12|15500.12|15380.12|15498.89|15378.89|10
1650493150000|2022-04-20 22:19:10|15499.81|15379.81|15502.47|15382.47|15502.47|15382.47|15499.81|15379.81|9
1650493160000|2022-04-20 22:19:20|15502.19|15382.19|15502.55|15382.55|15502.55|15382.55|15502.19|15382.19|10
1650493170000|2022-04-20 22:19:30|15502.35|15382.35|15502.67|15382.67|15503.11|15383.11|15501.44|15381.44|9
1650493180000|2022-04-20 22:19:40|15503.24|15383.24|15501.41|15381.41|15503.55|15383.55|15501.41|15381.41|10
1650493190000|2022-04-20 22:19:50|15500.61|15380.61|15502.1|15382.1|15502.1|15382.1|15500.61|15380.61|10
1650493200000|2022-04-20 22:20:00|15502.22|15382.22|15501.84|15381.84|15502.22|15382.22|15501|15381|10
1650493210000|2022-04-20 22:20:10|15501.25|15381.25|15501.22|15381.22|15501.87|15381.87|15501.22|15381.22|10
1650493220000|2022-04-20 22:20:20|15501.1|15381.1|15502.03|15382.03|15502.03|15382.03|15501.1|15381.1|8
1650493230000|2022-04-20 22:20:30|15501.5|15381.5|15503.01|15383.01|15503.01|15383.01|15501.04|15381.04|10
1650493240000|2022-04-20 22:20:40|15503.02|15383.02|15502.77|15382.77|15503.06|15383.06|15502.32|15382.32|10
1650493250000|2022-04-20 22:20:50|15503.37|15383.37|15505.25|15385.25|15505.36|15385.36|15502.45|15382.45|10
1650493260000|2022-04-20 22:21:00|15505.45|15385.45|15507.8|15387.8|15508.46|15388.46|15505.45|15385.45|10
1650493270000|2022-04-20 22:21:10|15508.09|15388.09|15511.45|15391.45|15511.45|15391.45|15508.09|15388.09|10
1650493280000|2022-04-20 22:21:20|15511.23|15391.23|15511.71|15391.71|15511.71|15391.71|15510.43|15390.43|9
1650493290000|2022-04-20 22:21:30|15511.42|15391.42|15511.9|15391.9|15512.35|15392.35|15511.42|15391.42|10
1650493300000|2022-04-20 22:21:40|15511.59|15391.59|15508.57|15388.57|15511.59|15391.59|15508.57|15388.57|10
1650493310000|2022-04-20 22:21:50|15507.22|15387.22|15500.43|15380.43|15507.22|15387.22|15500.43|15380.43|10
1650493320000|2022-04-20 22:22:00|15500.17|15380.17|15499.12|15379.12|15501|15381|15499.12|15379.12|10
1650493330000|2022-04-20 22:22:10|15499.2|15379.2|15497.98|15377.98|15499.38|15379.38|15497.98|15377.98|9
1650493340000|2022-04-20 22:22:20|15498.66|15378.66|15495.78|15375.78|15498.66|15378.66|15495.78|15375.78|10
1650493350000|2022-04-20 22:22:30|15496|15376|15494.6|15374.6|15496.19|15376.19|15494.6|15374.6|10
1650493360000|2022-04-20 22:22:40|15494.21|15374.21|15492.4|15372.4|15494.22|15374.22|15492.4|15372.4|10
1650493370000|2022-04-20 22:22:50|15492.11|15372.11|15490.37|15370.37|15492.58|15372.58|15490.36|15370.36|10
1650493380000|2022-04-20 22:23:00|15490.34|15370.34|15489.26|15369.26|15490.67|15370.67|15489.26|15369.26|10
1650493390000|2022-04-20 22:23:10|15489.3|15369.3|15489.42|15369.42|15489.42|15369.42|15489.02|15369.02|10
1650493400000|2022-04-20 22:23:20|15489.65|15369.65|15490.12|15370.12|15490.12|15370.12|15488.89|15368.89|10
1650493410000|2022-04-20 22:23:30|15490.28|15370.28|15489.68|15369.68|15490.31|15370.31|15489.68|15369.68|10
1650493420000|2022-04-20 22:23:40|15489.78|15369.78|15489.23|15369.23|15489.81|15369.81|15489.07|15369.07|9
1650493430000|2022-04-20 22:23:50|15488.79|15368.79|15489.77|15369.77|15489.77|15369.77|15488.79|15368.79|9
1650493440000|2022-04-20 22:24:00|15489.6|15369.6|15489.77|15369.77|15489.83|15369.83|15489.34|15369.34|10
1650493450000|2022-04-20 22:24:10|15490.38|15370.38|15491.5|15371.5|15491.5|15371.5|15489.73|15369.73|10
1650493460000|2022-04-20 22:24:20|15491.29|15371.29|15490.54|15370.54|15491.34|15371.34|15490.41|15370.41|10
1650493470000|2022-04-20 22:24:30|15490.49|15370.49|15490.33|15370.33|15490.52|15370.52|15489.89|15369.89|9
1650493480000|2022-04-20 22:24:40|15490.35|15370.35|15489|15369|15490.35|15370.35|15489|15369|10
1650493490000|2022-04-20 22:24:50|15489.23|15369.23|15489.51|15369.51|15489.51|15369.51|15489.23|15369.23|10
1650493500000|2022-04-20 22:25:00|15489.42|15369.42|15490.38|15370.38|15490.38|15370.38|15489.42|15369.42|8
1650493510000|2022-04-20 22:25:10|15490.33|15370.33|15492.63|15372.63|15492.63|15372.63|15490.33|15370.33|10
1650493520000|2022-04-20 22:25:20|15492.37|15372.37|15492.01|15372.01|15492.79|15372.79|15492.01|15372.01|10
1650493530000|2022-04-20 22:25:30|15492.41|15372.41|15492.5|15372.5|15492.65|15372.65|15492.3|15372.3|9
1650493540000|2022-04-20 22:25:40|15492.43|15372.43|15491.94|15371.94|15492.43|15372.43|15491.91|15371.91|9
1650493550000|2022-04-20 22:25:50|15491.99|15371.99|15490.84|15370.84|15492.16|15372.16|15490.84|15370.84|10
1650493560000|2022-04-20 22:26:00|15490.63|15370.63|15487.16|15367.16|15490.63|15370.63|15487.16|15367.16|10
1650493570000|2022-04-20 22:26:10|15487.15|15367.15|15488.23|15368.23|15488.27|15368.27|15487.15|15367.15|10
1650493580000|2022-04-20 22:26:20|15488.34|15368.34|15488.68|15368.68|15489.02|15369.02|15488.26|15368.26|10
1650493590000|2022-04-20 22:26:30|15488.62|15368.62|15489.68|15369.68|15489.68|15369.68|15488.33|15368.33|9
1650493600000|2022-04-20 22:26:40|15490.08|15370.08|15489.7|15369.7|15490.41|15370.41|15489.48|15369.48|10
1650493610000|2022-04-20 22:26:50|15489.81|15369.81|15489.91|15369.91|15489.91|15369.91|15489.44|15369.44|10
1650493620000|2022-04-20 22:27:00|15489.87|15369.87|15489.76|15369.76|15490.37|15370.37|15489.75|15369.75|9
1650493630000|2022-04-20 22:27:10|15489.61|15369.61|15488.89|15368.89|15489.67|15369.67|15488.89|15368.89|10
1650493640000|2022-04-20 22:27:20|15489.75|15369.75|15491.53|15371.53|15491.59|15371.59|15489.75|15369.75|9
1650493650000|2022-04-20 22:27:30|15491.08|15371.08|15490.14|15370.14|15491.08|15371.08|15490.08|15370.08|10
1650493660000|2022-04-20 22:27:40|15490.01|15370.01|15486.94|15366.94|15490.01|15370.01|15486.94|15366.94|10
1650493670000|2022-04-20 22:27:50|15486.91|15366.91|15484.91|15364.91|15486.91|15366.91|15484.91|15364.91|9
1650493680000|2022-04-20 22:28:00|15484.93|15364.93|15482.15|15362.15|15484.93|15364.93|15482.15|15362.15|9
1650493690000|2022-04-20 22:28:10|15481.78|15361.78|15477.53|15357.53|15481.87|15361.87|15477.53|15357.53|10
1650493700000|2022-04-20 22:28:20|15476.97|15356.97|15474|15354|15477.33|15357.33|15473.7|15353.7|10
1650493710000|2022-04-20 22:28:30|15473.96|15353.96|15472.66|15352.66|15473.96|15353.96|15472.66|15352.66|10
1650493720000|2022-04-20 22:28:40|15471.78|15351.78|15470.34|15350.34|15471.78|15351.78|15470.33|15350.33|10
1650493730000|2022-04-20 22:28:50|15470.48|15350.48|15470.53|15350.53|15470.96|15350.96|15470.3|15350.3|10
1650493740000|2022-04-20 22:29:00|15471.42|15351.42|15472.49|15352.49|15472.49|15352.49|15471.42|15351.42|10
1650493750000|2022-04-20 22:29:10|15472.33|15352.33|15472.27|15352.27|15473.43|15353.43|15472.27|15352.27|10
1650493760000|2022-04-20 22:29:20|15472.1|15352.1|15471.27|15351.27|15472.11|15352.11|15471.27|15351.27|10
1650493770000|2022-04-20 22:29:30|15471.2|15351.2|15470.97|15350.97|15471.28|15351.28|15470.83|15350.83|9
1650493780000|2022-04-20 22:29:40|15471.36|15351.36|15472.91|15352.91|15473.19|15353.19|15471.36|15351.36|10
1650493790000|2022-04-20 22:29:50|15472.28|15352.28|15471.61|15351.61|15472.55|15352.55|15471.61|15351.61|10
1650493800000|2022-04-20 22:30:00|15471.9|15351.9|15472.02|15352.02|15472.4|15352.4|15471.49|15351.49|10
1650493810000|2022-04-20 22:30:10|15471.77|15351.77|15471.83|15351.83|15472.14|15352.14|15471.69|15351.69|10
1650493820000|2022-04-20 22:30:20|15471.59|15351.59|15471.25|15351.25|15471.59|15351.59|15471.21|15351.21|8
1650493830000|2022-04-20 22:30:30|15471.29|15351.29|15471.44|15351.44|15471.5|15351.5|15471.29|15351.29|9
1650493840000|2022-04-20 22:30:40|15471.38|15351.38|15472|15352|15472.13|15352.13|15471.33|15351.33|10
1650493850000|2022-04-20 22:30:50|15472.03|15352.03|15469.89|15349.89|15472.03|15352.03|15469.89|15349.89|9
1650493860000|2022-04-20 22:31:00|15469.92|15349.92|15469.24|15349.24|15469.92|15349.92|15469.24|15349.24|8
1650493870000|2022-04-20 22:31:10|15469.19|15349.19|15469.78|15349.78|15469.88|15349.88|15469.19|15349.19|8
1650493880000|2022-04-20 22:31:20|15469.66|15349.66|15469.69|15349.69|15469.94|15349.94|15469.66|15349.66|9
1650493890000|2022-04-20 22:31:30|15469.83|15349.83|15469.55|15349.55|15469.83|15349.83|15469.53|15349.53|9
1650493900000|2022-04-20 22:31:40|15469.54|15349.54|15468.78|15348.78|15469.54|15349.54|15468.78|15348.78|10
1650493910000|2022-04-20 22:31:50|15468.75|15348.75|15471.65|15351.65|15471.72|15351.72|15468.75|15348.75|10
1650493920000|2022-04-20 22:32:00|15471.64|15351.64|15472.22|15352.22|15472.22|15352.22|15471.56|15351.56|10
1650493930000|2022-04-20 22:32:10|15472.12|15352.12|15472.21|15352.21|15472.32|15352.32|15472.12|15352.12|6
1650493940000|2022-04-20 22:32:20|15472.19|15352.19|15469.3|15349.3|15472.19|15352.19|15469.3|15349.3|9
1650493950000|2022-04-20 22:32:30|15468.92|15348.92|15466|15346|15468.92|15348.92|15465.92|15345.92|10
1650493960000|2022-04-20 22:32:40|15465.95|15345.95|15464.76|15344.76|15465.95|15345.95|15464.54|15344.54|9
1650493970000|2022-04-20 22:32:50|15464.68|15344.68|15464.3|15344.3|15464.72|15344.72|15464.24|15344.24|8
1650493980000|2022-04-20 22:33:00|15464.18|15344.18|15463.22|15343.22|15464.25|15344.25|15463.22|15343.22|7
1650493990000|2022-04-20 22:33:10|15463.26|15343.26|15462.71|15342.71|15463.27|15343.27|15462.09|15342.09|9
1650494000000|2022-04-20 22:33:20|15462.7|15342.7|15462.73|15342.73|15463.11|15343.11|15462.64|15342.64|10
1650494010000|2022-04-20 22:33:30|15462.65|15342.65|15462.29|15342.29|15462.7|15342.7|15462.18|15342.18|9
1650494020000|2022-04-20 22:33:40|15462.23|15342.23|15462.98|15342.98|15462.98|15342.98|15462.14|15342.14|8
1650494030000|2022-04-20 22:33:50|15463.08|15343.08|15463.39|15343.39|15463.7|15343.7|15463.08|15343.08|10
1650494040000|2022-04-20 22:34:00|15463.42|15343.42|15463.67|15343.67|15463.67|15343.67|15463.42|15343.42|9
1650494050000|2022-04-20 22:34:10|15463.74|15343.74|15465.12|15345.12|15465.12|15345.12|15463.74|15343.74|6
1650494060000|2022-04-20 22:34:20|15465.39|15345.39|15466.47|15346.47|15466.47|15346.47|15465.39|15345.39|8
1650494070000|2022-04-20 22:34:30|15466.43|15346.43|15466.6|15346.6|15466.69|15346.69|15466.43|15346.43|10
1650494080000|2022-04-20 22:34:40|15466.43|15346.43|15467.93|15347.93|15467.93|15347.93|15466.43|15346.43|8
1650494090000|2022-04-20 22:34:50|15467.99|15347.99|15468.58|15348.58|15468.77|15348.77|15467.76|15347.76|9
1650494100000|2022-04-20 22:35:00|15468.65|15348.65|15468.5|15348.5|15468.98|15348.98|15468.41|15348.41|9
1650494110000|2022-04-20 22:35:10|15468.66|15348.66|15467.65|15347.65|15468.66|15348.66|15467.65|15347.65|10
1650494120000|2022-04-20 22:35:20|15467.59|15347.59|15466.67|15346.67|15467.59|15347.59|15466.67|15346.67|8
1650494130000|2022-04-20 22:35:30|15466.65|15346.65|15466.59|15346.59|15467.07|15347.07|15466.48|15346.48|10
1650494140000|2022-04-20 22:35:40|15466.12|15346.12|15463.67|15343.67|15466.12|15346.12|15463.02|15343.02|10
1650494150000|2022-04-20 22:35:50|15462.61|15342.61|15460.81|15340.81|15462.61|15342.61|15460.81|15340.81|10
1650494160000|2022-04-20 22:36:00|15460.61|15340.61|15459.61|15339.61|15460.89|15340.89|15458.92|15338.92|10
1650494170000|2022-04-20 22:36:10|15459.07|15339.07|15461.2|15341.2|15461.2|15341.2|15459.07|15339.07|10
1650494180000|2022-04-20 22:36:20|15461.14|15341.14|15460.98|15340.98|15461.23|15341.23|15460.25|15340.25|10
1650494190000|2022-04-20 22:36:30|15460.84|15340.84|15461.21|15341.21|15461.21|15341.21|15460.56|15340.56|10
1650494200000|2022-04-20 22:36:40|15461.25|15341.25|15461.41|15341.41|15461.55|15341.55|15461.2|15341.2|10
1650494210000|2022-04-20 22:36:50|15461.49|15341.49|15461.7|15341.7|15461.7|15341.7|15461.45|15341.45|10
1650494220000|2022-04-20 22:37:00|15461.48|15341.48|15462.23|15342.23|15462.3|15342.3|15461.48|15341.48|8
1650494230000|2022-04-20 22:37:10|15462.32|15342.32|15462.59|15342.59|15462.59|15342.59|15462.15|15342.15|10
1650494240000|2022-04-20 22:37:20|15462.74|15342.74|15462.37|15342.37|15462.78|15342.78|15462.37|15342.37|9
1650494250000|2022-04-20 22:37:30|15462.34|15342.34|15462.22|15342.22|15462.58|15342.58|15462.22|15342.22|10
1650494260000|2022-04-20 22:37:40|15462.24|15342.24|15462.64|15342.64|15462.64|15342.64|15462.24|15342.24|9
1650494270000|2022-04-20 22:37:50|15462.7|15342.7|15462.02|15342.02|15462.78|15342.78|15461.97|15341.97|10
1650494280000|2022-04-20 22:38:00|15461.74|15341.74|15461.61|15341.61|15461.9|15341.9|15461.29|15341.29|10
1650494290000|2022-04-20 22:38:10|15461.83|15341.83|15465.68|15345.68|15465.68|15345.68|15461.83|15341.83|10
1650494300000|2022-04-20 22:38:20|15465.87|15345.87|15469.37|15349.37|15469.37|15349.37|15465.87|15345.87|10
1650494310000|2022-04-20 22:38:30|15469.24|15349.24|15470.04|15350.04|15470.26|15350.26|15469.19|15349.19|9
1650494320000|2022-04-20 22:38:40|15470.28|15350.28|15472.47|15352.47|15472.47|15352.47|15470.24|15350.24|10
1650494330000|2022-04-20 22:38:50|15472.46|15352.46|15472.77|15352.77|15472.77|15352.77|15472.25|15352.25|8
1650494340000|2022-04-20 22:39:00|15472.57|15352.57|15473.44|15353.44|15473.69|15353.69|15472.55|15352.55|10
1650494350000|2022-04-20 22:39:10|15473.83|15353.83|15476.32|15356.32|15476.32|15356.32|15473.83|15353.83|10
1650494360000|2022-04-20 22:39:20|15476.42|15356.42|15478.36|15358.36|15478.36|15358.36|15476.23|15356.23|10
1650494370000|2022-04-20 22:39:30|15479.02|15359.02|15480.73|15360.73|15481.29|15361.29|15479.02|15359.02|8
1650494380000|2022-04-20 22:39:40|15481.3|15361.3|15482.3|15362.3|15482.31|15362.31|15481.3|15361.3|10
1650494390000|2022-04-20 22:39:50|15482.29|15362.29|15483.83|15363.83|15483.83|15363.83|15482.02|15362.02|8
1650494400000|2022-04-20 22:40:00|15483.97|15363.97|15484.9|15364.9|15484.97|15364.97|15483.74|15363.74|9
1650494410000|2022-04-20 22:40:10|15485.09|15365.09|15485.55|15365.55|15485.58|15365.58|15485.09|15365.09|8
1650494420000|2022-04-20 22:40:20|15485.62|15365.62|15490.1|15370.1|15490.1|15370.1|15485.62|15365.62|10
1650494430000|2022-04-20 22:40:30|15490.5|15370.5|15493.4|15373.4|15493.4|15373.4|15490.5|15370.5|10
1650494440000|2022-04-20 22:40:40|15493.81|15373.81|15497.51|15377.51|15497.63|15377.63|15493.81|15373.81|10
1650494450000|2022-04-20 22:40:50|15497.3|15377.3|15498|15378|15498.1|15378.1|15497.3|15377.3|10
1650494460000|2022-04-20 22:41:00|15498.03|15378.03|15500.05|15380.05|15500.05|15380.05|15498.03|15378.03|10
1650494470000|2022-04-20 22:41:10|15500.56|15380.56|15502.11|15382.11|15502.56|15382.56|15500.56|15380.56|9
1650494480000|2022-04-20 22:41:20|15501.87|15381.87|15500.57|15380.57|15501.87|15381.87|15500.57|15380.57|10
1650494490000|2022-04-20 22:41:30|15500.54|15380.54|15499.63|15379.63|15501.07|15381.07|15499.63|15379.63|10
1650494500000|2022-04-20 22:41:40|15499.49|15379.49|15499.01|15379.01|15499.58|15379.58|15498.89|15378.89|10
1650494510000|2022-04-20 22:41:50|15499.03|15379.03|15499.33|15379.33|15499.6|15379.6|15499|15379|10
1650494520000|2022-04-20 22:42:00|15498.96|15378.96|15499.9|15379.9|15499.99|15379.99|15498.79|15378.79|10
1650494530000|2022-04-20 22:42:10|15500.41|15380.41|15500.22|15380.22|15500.46|15380.46|15500.16|15380.16|10
1650494540000|2022-04-20 22:42:20|15500.08|15380.08|15498.65|15378.65|15500.08|15380.08|15498.63|15378.63|10
1650494550000|2022-04-20 22:42:30|15498.6|15378.6|15498.04|15378.04|15498.6|15378.6|15497.46|15377.46|10
1650494560000|2022-04-20 22:42:40|15498.05|15378.05|15498.22|15378.22|15498.3|15378.3|15497.71|15377.71|9
1650494570000|2022-04-20 22:42:50|15498.39|15378.39|15498.17|15378.17|15498.48|15378.48|15498.04|15378.04|9
1650494580000|2022-04-20 22:43:00|15498.1|15378.1|15498.88|15378.88|15499.04|15379.04|15498.07|15378.07|10
1650494590000|2022-04-20 22:43:10|15498.54|15378.54|15497.64|15377.64|15498.54|15378.54|15497.57|15377.57|10
1650494600000|2022-04-20 22:43:20|15497.69|15377.69|15497.57|15377.57|15497.75|15377.75|15497.57|15377.57|10
1650494610000|2022-04-20 22:43:30|15497.6|15377.6|15496.64|15376.64|15497.62|15377.62|15496.62|15376.62|9
1650494620000|2022-04-20 22:43:40|15496.7|15376.7|15497.52|15377.52|15497.7|15377.7|15496.6|15376.6|10
1650494630000|2022-04-20 22:43:50|15497.76|15377.76|15497.75|15377.75|15497.76|15377.76|15497.44|15377.44|10
1650494640000|2022-04-20 22:44:00|15497.68|15377.68|15498.32|15378.32|15498.51|15378.51|15497.63|15377.63|10
1650494650000|2022-04-20 22:44:10|15498.22|15378.22|15498.08|15378.08|15498.22|15378.22|15497.98|15377.98|9
1650494660000|2022-04-20 22:44:20|15498.17|15378.17|15497.66|15377.66|15498.17|15378.17|15497.33|15377.33|10
1650494670000|2022-04-20 22:44:30|15497.72|15377.72|15496.31|15376.31|15497.94|15377.94|15496.31|15376.31|9
1650494680000|2022-04-20 22:44:40|15496.07|15376.07|15495.79|15375.79|15496.07|15376.07|15495.39|15375.39|10
1650494690000|2022-04-20 22:44:50|15495.63|15375.63|15493.09|15373.09|15495.64|15375.64|15493.09|15373.09|10
1650494700000|2022-04-20 22:45:00|15491.55|15371.55|15488.71|15368.71|15491.59|15371.59|15488.71|15368.71|10
1650494710000|2022-04-20 22:45:10|15488.75|15368.75|15486.07|15366.07|15488.75|15368.75|15486.07|15366.07|9
1650494720000|2022-04-20 22:45:20|15485.82|15365.82|15486.27|15366.27|15486.27|15366.27|15485.52|15365.52|10
1650494730000|2022-04-20 22:45:30|15485.64|15365.64|15486.29|15366.29|15486.39|15366.39|15485.57|15365.57|10
1650494740000|2022-04-20 22:45:40|15486.32|15366.32|15487.37|15367.37|15487.37|15367.37|15486.32|15366.32|10
1650494750000|2022-04-20 22:45:50|15487.5|15367.5|15490.29|15370.29|15490.29|15370.29|15487.5|15367.5|9
1650494760000|2022-04-20 22:46:00|15490.2|15370.2|15490.89|15370.89|15490.89|15370.89|15490.18|15370.18|9
1650494770000|2022-04-20 22:46:10|15491.11|15371.11|15490.69|15370.69|15491.11|15371.11|15490.46|15370.46|10
1650494780000|2022-04-20 22:46:20|15490.64|15370.64|15490.36|15370.36|15490.64|15370.64|15490.12|15370.12|9
1650494790000|2022-04-20 22:46:30|15490.28|15370.28|15489.28|15369.28|15490.45|15370.45|15489.28|15369.28|8
1650494800000|2022-04-20 22:46:40|15488.69|15368.69|15488.27|15368.27|15488.69|15368.69|15487.39|15367.39|10
1650494810000|2022-04-20 22:46:50|15488.38|15368.38|15488.76|15368.76|15489.11|15369.11|15488.38|15368.38|10
1650494820000|2022-04-20 22:47:00|15488.86|15368.86|15489.82|15369.82|15489.82|15369.82|15488.72|15368.72|10
1650494830000|2022-04-20 22:47:10|15489.7|15369.7|15489.45|15369.45|15489.76|15369.76|15489.45|15369.45|9
1650494840000|2022-04-20 22:47:20|15489.05|15369.05|15488.9|15368.9|15489.05|15369.05|15488.87|15368.87|7
1650494850000|2022-04-20 22:47:30|15488.84|15368.84|15488.14|15368.14|15488.84|15368.84|15488|15368|10
1650494860000|2022-04-20 22:47:40|15488.37|15368.37|15488.99|15368.99|15489|15369|15488.31|15368.31|10
1650494870000|2022-04-20 22:47:50|15488.71|15368.71|15487.76|15367.76|15488.71|15368.71|15487.76|15367.76|10
1650494880000|2022-04-20 22:48:00|15487.87|15367.87|15486.99|15366.99|15487.87|15367.87|15486.84|15366.84|10
1650494890000|2022-04-20 22:48:10|15487.01|15367.01|15488.18|15368.18|15488.18|15368.18|15487.01|15367.01|10
1650494900000|2022-04-20 22:48:20|15488.15|15368.15|15489.32|15369.32|15489.32|15369.32|15488.15|15368.15|10
1650494910000|2022-04-20 22:48:30|15489.25|15369.25|15489.4|15369.4|15489.6|15369.6|15489.25|15369.25|10
1650494920000|2022-04-20 22:48:40|15489.43|15369.43|15488.75|15368.75|15489.45|15369.45|15488.67|15368.67|9
1650494930000|2022-04-20 22:48:50|15488.6|15368.6|15487.58|15367.58|15488.6|15368.6|15487.58|15367.58|9
1650494940000|2022-04-20 22:49:00|15487.11|15367.11|15487.55|15367.55|15487.66|15367.66|15487.09|15367.09|10
1650494950000|2022-04-20 22:49:10|15487.63|15367.63|15486.37|15366.37|15487.69|15367.69|15486.37|15366.37|10
1650494960000|2022-04-20 22:49:20|15486.28|15366.28|15486.3|15366.3|15486.82|15366.82|15486.14|15366.14|10
1650494970000|2022-04-20 22:49:30|15486.99|15366.99|15485.34|15365.34|15486.99|15366.99|15485.34|15365.34|10
1650494980000|2022-04-20 22:49:40|15485.01|15365.01|15483.45|15363.45|15485.01|15365.01|15483.45|15363.45|10
1650494990000|2022-04-20 22:49:50|15483.24|15363.24|15482.11|15362.11|15483.24|15363.24|15482.11|15362.11|9
1650495000000|2022-04-20 22:50:00|15482.15|15362.15|15481.14|15361.14|15482.15|15362.15|15481.09|15361.09|9
1650495010000|2022-04-20 22:50:10|15481.12|15361.12|15479.91|15359.91|15481.12|15361.12|15479.91|15359.91|10
1650495020000|2022-04-20 22:50:20|15480.02|15360.02|15479.84|15359.84|15480.15|15360.15|15479.77|15359.77|10
1650495030000|2022-04-20 22:50:30|15480.11|15360.11|15479.43|15359.43|15480.15|15360.15|15479.16|15359.16|8
1650495040000|2022-04-20 22:50:40|15479.44|15359.44|15479.19|15359.19|15479.53|15359.53|15479.14|15359.14|10
1650495050000|2022-04-20 22:50:50|15479.14|15359.14|15479.88|15359.88|15479.88|15359.88|15478.97|15358.97|10
1650495060000|2022-04-20 22:51:00|15479.95|15359.95|15480.27|15360.27|15480.27|15360.27|15479.3|15359.3|8
1650495070000|2022-04-20 22:51:10|15480.68|15360.68|15481.27|15361.27|15481.4|15361.4|15480.68|15360.68|8
1650495080000|2022-04-20 22:51:20|15481.75|15361.75|15482.97|15362.97|15482.97|15362.97|15481.73|15361.73|8
1650495090000|2022-04-20 22:51:30|15483.09|15363.09|15483.93|15363.93|15484.01|15364.01|15483.09|15363.09|10
1650495100000|2022-04-20 22:51:40|15483.92|15363.92|15484.64|15364.64|15484.64|15364.64|15483.8|15363.8|9
1650495110000|2022-04-20 22:51:50|15484.73|15364.73|15484.4|15364.4|15484.73|15364.73|15484.3|15364.3|7
1650495120000|2022-04-20 22:52:00|15484.15|15364.15|15484.2|15364.2|15484.2|15364.2|15483.89|15363.89|9
1650495130000|2022-04-20 22:52:10|15484.23|15364.23|15482.79|15362.79|15484.34|15364.34|15482.79|15362.79|8
1650495140000|2022-04-20 22:52:20|15482.84|15362.84|15482.55|15362.55|15482.92|15362.92|15482.55|15362.55|8
1650495150000|2022-04-20 22:52:30|15482.51|15362.51|15482.27|15362.27|15482.51|15362.51|15482.1|15362.1|10
1650495160000|2022-04-20 22:52:40|15482.18|15362.18|15482.19|15362.19|15482.28|15362.28|15482.17|15362.17|8
1650495170000|2022-04-20 22:52:50|15482.08|15362.08|15482.51|15362.51|15482.55|15362.55|15481.93|15361.93|9
1650495180000|2022-04-20 22:53:00|15482.65|15362.65|15482.84|15362.84|15482.84|15362.84|15482.63|15362.63|9
1650495190000|2022-04-20 22:53:10|15483.42|15363.42|15483.43|15363.43|15483.65|15363.65|15483.4|15363.4|9
1650495200000|2022-04-20 22:53:20|15483.4|15363.4|15480.5|15360.5|15483.4|15363.4|15480.5|15360.5|10
1650495210000|2022-04-20 22:53:30|15479.97|15359.97|15479.82|15359.82|15480.12|15360.12|15479.6|15359.6|10
1650495220000|2022-04-20 22:53:40|15479.4|15359.4|15478.21|15358.21|15479.71|15359.71|15478.2|15358.2|10
1650495230000|2022-04-20 22:53:50|15478.17|15358.17|15476.58|15356.58|15478.23|15358.23|15476.45|15356.45|10
1650495240000|2022-04-20 22:54:00|15476.59|15356.59|15476.03|15356.03|15476.59|15356.59|15476.03|15356.03|8
1650495250000|2022-04-20 22:54:10|15476.01|15356.01|15475.73|15355.73|15476.01|15356.01|15475.66|15355.66|10
1650495260000|2022-04-20 22:54:20|15475.61|15355.61|15472.71|15352.71|15475.69|15355.69|15472.71|15352.71|8
1650495270000|2022-04-20 22:54:30|15471.71|15351.71|15469.04|15349.04|15471.71|15351.71|15469.04|15349.04|10
1650495280000|2022-04-20 22:54:40|15469.26|15349.26|15466.42|15346.42|15469.26|15349.26|15466.42|15346.42|10
1650495290000|2022-04-20 22:54:50|15466.48|15346.48|15465.27|15345.27|15466.57|15346.57|15465.27|15345.27|10
1650495300000|2022-04-20 22:55:00|15465.16|15345.16|15464.98|15344.98|15465.3|15345.3|15464.93|15344.93|10
1650495310000|2022-04-20 22:55:10|15464.93|15344.93|15464.88|15344.88|15465.03|15345.03|15464.42|15344.42|9
1650495320000|2022-04-20 22:55:20|15464.91|15344.91|15464.53|15344.53|15465|15345|15464.53|15344.53|7
1650495330000|2022-04-20 22:55:30|15464.56|15344.56|15464.57|15344.57|15464.67|15344.67|15464.56|15344.56|5
1650495340000|2022-04-20 22:55:40|15464.76|15344.76|15467.15|15347.15|15467.54|15347.54|15464.75|15344.75|10
1650495350000|2022-04-20 22:55:50|15466.89|15346.89|15467.27|15347.27|15467.44|15347.44|15466.89|15346.89|10
1650495360000|2022-04-20 22:56:00|15467.37|15347.37|15467.4|15347.4|15467.6|15347.6|15467.23|15347.23|9
1650495370000|2022-04-20 22:56:10|15467.43|15347.43|15466.1|15346.1|15467.46|15347.46|15466.1|15346.1|10
1650495380000|2022-04-20 22:56:20|15465.83|15345.83|15463.38|15343.38|15465.83|15345.83|15463.31|15343.31|9
1650495390000|2022-04-20 22:56:30|15463.31|15343.31|15462.3|15342.3|15463.33|15343.33|15462.3|15342.3|9
1650495400000|2022-04-20 22:56:40|15462.39|15342.39|15462.56|15342.56|15462.89|15342.89|15462.39|15342.39|9
1650495410000|2022-04-20 22:56:50|15462.52|15342.52|15463.18|15343.18|15463.18|15343.18|15462.44|15342.44|8
1650495420000|2022-04-20 22:57:00|15463.2|15343.2|15463.87|15343.87|15463.87|15343.87|15463.2|15343.2|10
1650495430000|2022-04-20 22:57:10|15463.93|15343.93|15463.25|15343.25|15464.12|15344.12|15463.25|15343.25|7
1650495440000|2022-04-20 22:57:20|15462.79|15342.79|15461.82|15341.82|15462.79|15342.79|15461.68|15341.68|9
1650495450000|2022-04-20 22:57:30|15461.75|15341.75|15462.26|15342.26|15462.42|15342.42|15461.73|15341.73|10
1650495460000|2022-04-20 22:57:40|15462.15|15342.15|15462.63|15342.63|15462.97|15342.97|15462.15|15342.15|10
1650495470000|2022-04-20 22:57:50|15462.56|15342.56|15463.56|15343.56|15463.56|15343.56|15462.56|15342.56|9
1650495480000|2022-04-20 22:58:00|15463.81|15343.81|15463.82|15343.82|15464.32|15344.32|15463.79|15343.79|10
1650495490000|2022-04-20 22:58:10|15463.8|15343.8|15463.33|15343.33|15463.8|15343.8|15462.68|15342.68|10
1650495500000|2022-04-20 22:58:20|15463.01|15343.01|15463.44|15343.44|15463.44|15343.44|15463.01|15343.01|10
1650495510000|2022-04-20 22:58:30|15463.43|15343.43|15462.08|15342.08|15463.49|15343.49|15461.94|15341.94|8
1650495520000|2022-04-20 22:58:40|15462.35|15342.35|15461.74|15341.74|15462.35|15342.35|15461.55|15341.55|10
1650495530000|2022-04-20 22:58:50|15461.8|15341.8|15461.76|15341.76|15461.88|15341.88|15461.6|15341.6|7
1650495540000|2022-04-20 22:59:00|15461.72|15341.72|15461.68|15341.68|15461.72|15341.72|15461.39|15341.39|9
1650495550000|2022-04-20 22:59:10|15461.65|15341.65|15461.05|15341.05|15461.79|15341.79|15461.05|15341.05|9
1650495560000|2022-04-20 22:59:20|15460.99|15340.99|15460.18|15340.18|15460.99|15340.99|15460.12|15340.12|9
1650495570000|2022-04-20 22:59:30|15460.25|15340.25|15458.87|15338.87|15460.25|15340.25|15458.87|15338.87|10
1650495580000|2022-04-20 22:59:40|15458.91|15338.91|15457.49|15337.49|15458.91|15338.91|15457.48|15337.48|9
1650495590000|2022-04-20 22:59:50|15457.41|15337.41|15457.07|15337.07|15457.41|15337.41|15456.91|15336.91|10
1650495600000|2022-04-20 23:00:00|15456.96|15336.96|15453.93|15333.93|15457.08|15337.08|15453.93|15333.93|10
1650495610000|2022-04-20 23:00:10|15453.56|15333.56|15452.93|15332.93|15453.57|15333.57|15452.79|15332.79|10
1650495620000|2022-04-20 23:00:20|15453.18|15333.18|15453.42|15333.42|15453.72|15333.72|15453.07|15333.07|10
1650495630000|2022-04-20 23:00:30|15453.38|15333.38|15453.04|15333.04|15453.43|15333.43|15453.04|15333.04|8
1650495640000|2022-04-20 23:00:40|15453.03|15333.03|15454.15|15334.15|15454.15|15334.15|15452.91|15332.91|10
1650495650000|2022-04-20 23:00:50|15454.31|15334.31|15455.12|15335.12|15455.52|15335.52|15454.31|15334.31|10
1650495660000|2022-04-20 23:01:00|15455.02|15335.02|15455.83|15335.83|15455.83|15335.83|15455.02|15335.02|9
1650495670000|2022-04-20 23:01:10|15456.08|15336.08|15456.03|15336.03|15456.11|15336.11|15455.89|15335.89|10
1650495680000|2022-04-20 23:01:20|15456.14|15336.14|15456.29|15336.29|15456.47|15336.47|15456.14|15336.14|10
1650495690000|2022-04-20 23:01:30|15456.52|15336.52|15456.44|15336.44|15456.52|15336.52|15456.15|15336.15|9
1650495700000|2022-04-20 23:01:40|15456.47|15336.47|15456.64|15336.64|15456.64|15336.64|15456.41|15336.41|10
1650495710000|2022-04-20 23:01:50|15456.72|15336.72|15457.09|15337.09|15457.09|15337.09|15456.66|15336.66|10
1650495720000|2022-04-20 23:02:00|15457.53|15337.53|15457.47|15337.47|15457.59|15337.59|15457.32|15337.32|8
1650495730000|2022-04-20 23:02:10|15457.51|15337.51|15454.91|15334.91|15457.51|15337.51|15454.91|15334.91|10
1650495740000|2022-04-20 23:02:20|15454.71|15334.71|15453.5|15333.5|15454.73|15334.73|15453.5|15333.5|9
1650495750000|2022-04-20 23:02:30|15453.27|15333.27|15452.88|15332.88|15453.36|15333.36|15452.48|15332.48|10
1650495760000|2022-04-20 23:02:40|15452.99|15332.99|15449.18|15329.18|15452.99|15332.99|15449.18|15329.18|10
1650495770000|2022-04-20 23:02:50|15448.89|15328.89|15445|15325|15448.94|15328.94|15445|15325|10
1650495780000|2022-04-20 23:03:00|15443.95|15323.95|15437.88|15317.88|15443.95|15323.95|15437.88|15317.88|10
1650495790000|2022-04-20 23:03:10|15437.35|15317.35|15435.64|15315.64|15437.35|15317.35|15435.64|15315.64|10
1650495800000|2022-04-20 23:03:20|15435.26|15315.26|15433.6|15313.6|15435.26|15315.26|15433.56|15313.56|9
1650495810000|2022-04-20 23:03:30|15433.36|15313.36|15433.74|15313.74|15433.95|15313.95|15433.31|15313.31|10
1650495820000|2022-04-20 23:03:40|15433.84|15313.84|15432.97|15312.97|15434.23|15314.23|15432.18|15312.18|10
1650495830000|2022-04-20 23:03:50|15433.44|15313.44|15433.71|15313.71|15433.98|15313.98|15433.24|15313.24|10
1650495840000|2022-04-20 23:04:00|15433.57|15313.57|15434.2|15314.2|15434.2|15314.2|15433.57|15313.57|10
1650495850000|2022-04-20 23:04:10|15434.12|15314.12|15435.61|15315.61|15435.61|15315.61|15434.12|15314.12|10
1650495860000|2022-04-20 23:04:20|15435.43|15315.43|15435.46|15315.46|15436.01|15316.01|15435.23|15315.23|10
1650495870000|2022-04-20 23:04:30|15435.41|15315.41|15435.78|15315.78|15435.78|15315.78|15434.92|15314.92|9
1650495880000|2022-04-20 23:04:40|15435.92|15315.92|15437.54|15317.54|15437.54|15317.54|15435.92|15315.92|8
1650495890000|2022-04-20 23:04:50|15437.61|15317.61|15438.58|15318.58|15438.58|15318.58|15437.61|15317.61|10
1650495900000|2022-04-20 23:05:00|15438.28|15318.28|15438.8|15318.8|15438.99|15318.99|15438.28|15318.28|10
1650495910000|2022-04-20 23:05:10|15438.96|15318.96|15439.19|15319.19|15439.19|15319.19|15438.91|15318.91|9
1650495920000|2022-04-20 23:05:20|15439.21|15319.21|15439.41|15319.41|15440.29|15320.29|15439.21|15319.21|10
1650495930000|2022-04-20 23:05:30|15438.96|15318.96|15437.81|15317.81|15438.96|15318.96|15437.8|15317.8|10
1650495940000|2022-04-20 23:05:40|15438.15|15318.15|15437.45|15317.45|15438.15|15318.15|15437.45|15317.45|9
1650495950000|2022-04-20 23:05:50|15437.35|15317.35|15436.8|15316.8|15437.67|15317.67|15436.72|15316.72|9
1650495960000|2022-04-20 23:06:00|15436.81|15316.81|15436.96|15316.96|15437.11|15317.11|15436.75|15316.75|10
1650495970000|2022-04-20 23:06:10|15437.02|15317.02|15437.35|15317.35|15437.35|15317.35|15436.93|15316.93|8
1650495980000|2022-04-20 23:06:20|15437.54|15317.54|15438.01|15318.01|15438.01|15318.01|15437.43|15317.43|9
1650495990000|2022-04-20 23:06:30|15438.48|15318.48|15439.67|15319.67|15439.67|15319.67|15438.48|15318.48|10
1650496000000|2022-04-20 23:06:40|15439.84|15319.84|15440.29|15320.29|15440.29|15320.29|15439.65|15319.65|9
1650496010000|2022-04-20 23:06:50|15440.42|15320.42|15440.77|15320.77|15440.91|15320.91|15440.31|15320.31|10
1650496020000|2022-04-20 23:07:00|15440.78|15320.78|15440.85|15320.85|15440.85|15320.85|15440.32|15320.32|10
1650496030000|2022-04-20 23:07:10|15440.76|15320.76|15440.34|15320.34|15440.96|15320.96|15440.34|15320.34|9
1650496040000|2022-04-20 23:07:20|15440.4|15320.4|15439.58|15319.58|15440.51|15320.51|15439.58|15319.58|8
1650496050000|2022-04-20 23:07:30|15439.17|15319.17|15437.67|15317.67|15439.17|15319.17|15437.67|15317.67|10
1650496060000|2022-04-20 23:07:40|15437.78|15317.78|15435.37|15315.37|15437.78|15317.78|15435.37|15315.37|10
1650496070000|2022-04-20 23:07:50|15435.08|15315.08|15434.59|15314.59|15435.08|15315.08|15434.59|15314.59|8
1650496080000|2022-04-20 23:08:00|15434.56|15314.56|15430.75|15310.75|15434.58|15314.58|15430.75|15310.75|10
1650496090000|2022-04-20 23:08:10|15430.04|15310.04|15428.22|15308.22|15430.04|15310.04|15428.22|15308.22|9
1650496100000|2022-04-20 23:08:20|15427.86|15307.86|15427.44|15307.44|15427.86|15307.86|15427.44|15307.44|10
1650496110000|2022-04-20 23:08:30|15427.38|15307.38|15425.14|15305.14|15427.38|15307.38|15425.14|15305.14|10
1650496120000|2022-04-20 23:08:40|15425.02|15305.02|15423.58|15303.58|15425.02|15305.02|15423.53|15303.53|10
1650496130000|2022-04-20 23:08:50|15422.98|15302.98|15422.91|15302.91|15422.98|15302.98|15422.55|15302.55|9
1650496140000|2022-04-20 23:09:00|15422.95|15302.95|15422.32|15302.32|15423.05|15303.05|15422.24|15302.24|10
1650496150000|2022-04-20 23:09:10|15422.53|15302.53|15420.9|15300.9|15422.53|15302.53|15420.9|15300.9|10
1650496160000|2022-04-20 23:09:20|15421.04|15301.04|15420.42|15300.42|15421.13|15301.13|15420.42|15300.42|10
1650496170000|2022-04-20 23:09:30|15420.44|15300.44|15419.2|15299.2|15420.67|15300.67|15419.2|15299.2|9
1650496180000|2022-04-20 23:09:40|15419.29|15299.29|15416.78|15296.78|15419.29|15299.29|15416.52|15296.52|10
1650496190000|2022-04-20 23:09:50|15416.27|15296.27|15409.69|15289.69|15416.27|15296.27|15409.69|15289.69|10
1650496200000|2022-04-20 23:10:00|15408.38|15288.38|15406.05|15286.05|15408.38|15288.38|15406.05|15286.05|9
1650496210000|2022-04-20 23:10:10|15406.06|15286.06|15405.96|15285.96|15406.38|15286.38|15405.72|15285.72|10
1650496220000|2022-04-20 23:10:20|15406.25|15286.25|15402.19|15282.19|15406.25|15286.25|15402.19|15282.19|10
1650496230000|2022-04-20 23:10:30|15401.28|15281.28|15400.47|15280.47|15401.28|15281.28|15400.47|15280.47|10
1650496240000|2022-04-20 23:10:40|15400.05|15280.05|15396.74|15276.74|15400.05|15280.05|15396.74|15276.74|10
1650496250000|2022-04-20 23:10:50|15396.73|15276.73|15396.38|15276.38|15396.73|15276.73|15396.06|15276.06|10
1650496260000|2022-04-20 23:11:00|15395.78|15275.78|15396.94|15276.94|15397.17|15277.17|15395.6|15275.6|10
1650496270000|2022-04-20 23:11:10|15396.84|15276.84|15396.7|15276.7|15396.84|15276.84|15395.83|15275.83|10
1650496280000|2022-04-20 23:11:20|15395.68|15275.68|15397.79|15277.79|15399.4|15279.4|15395.46|15275.46|10
1650496290000|2022-04-20 23:11:30|15399.98|15279.98|15397.13|15277.13|15399.98|15279.98|15397.13|15277.13|10
1650496300000|2022-04-20 23:11:40|15397.54|15277.54|15397.06|15277.06|15398.74|15278.74|15397.06|15277.06|10
1650496310000|2022-04-20 23:11:50|15396.67|15276.67|15396.04|15276.04|15396.67|15276.67|15396.04|15276.04|9
1650496320000|2022-04-20 23:12:00|15395.83|15275.83|15395.4|15275.4|15395.83|15275.83|15395.28|15275.28|10
1650496330000|2022-04-20 23:12:10|15395.73|15275.73|15396.92|15276.92|15396.92|15276.92|15395.73|15275.73|10
1650496340000|2022-04-20 23:12:20|15397.9|15277.9|15397.37|15277.37|15398.16|15278.16|15397.37|15277.37|9
1650496350000|2022-04-20 23:12:30|15397.42|15277.42|15397.42|15277.42|15398.13|15278.13|15397.24|15277.24|10
1650496360000|2022-04-20 23:12:40|15397.2|15277.2|15396.89|15276.89|15397.74|15277.74|15396.89|15276.89|10
1650496370000|2022-04-20 23:12:50|15396.9|15276.9|15396.67|15276.67|15397.2|15277.2|15396.5|15276.5|10
1650496380000|2022-04-20 23:13:00|15396.58|15276.58|15396.35|15276.35|15396.69|15276.69|15396.35|15276.35|10
1650496390000|2022-04-20 23:13:10|15396.5|15276.5|15397.55|15277.55|15397.55|15277.55|15396.5|15276.5|10
1650496400000|2022-04-20 23:13:20|15396.94|15276.94|15398.37|15278.37|15398.6|15278.6|15396.82|15276.82|10
1650496410000|2022-04-20 23:13:30|15398.62|15278.62|15399.27|15279.27|15399.27|15279.27|15398.62|15278.62|10
1650496420000|2022-04-20 23:13:40|15398.38|15278.38|15398.89|15278.89|15399.27|15279.27|15398.06|15278.06|10
1650496430000|2022-04-20 23:13:50|15398.81|15278.81|15398.7|15278.7|15399.26|15279.26|15398.31|15278.31|9
1650496440000|2022-04-20 23:14:00|15398.07|15278.07|15397.56|15277.56|15398.32|15278.32|15397.35|15277.35|10
1650496450000|2022-04-20 23:14:10|15397.75|15277.75|15398.26|15278.26|15398.29|15278.29|15397.75|15277.75|10
1650496460000|2022-04-20 23:14:20|15398.24|15278.24|15398.55|15278.55|15398.55|15278.55|15398.2|15278.2|10
1650496470000|2022-04-20 23:14:30|15398.46|15278.46|15398.48|15278.48|15398.57|15278.57|15397.88|15277.88|9
1650496480000|2022-04-20 23:14:40|15398.41|15278.41|15397.69|15277.69|15399.03|15279.03|15397.69|15277.69|9
1650496490000|2022-04-20 23:14:50|15397.85|15277.85|15399.37|15279.37|15399.57|15279.57|15397.85|15277.85|9
1650496500000|2022-04-20 23:15:00|15399.28|15279.28|15401.21|15281.21|15401.51|15281.51|15399.28|15279.28|10
1650496510000|2022-04-20 23:15:10|15401.18|15281.18|15401.5|15281.5|15401.54|15281.54|15400.81|15280.81|10
1650496520000|2022-04-20 23:15:20|15401.45|15281.45|15401.71|15281.71|15401.79|15281.79|15401.45|15281.45|10
1650496530000|2022-04-20 23:15:30|15401.81|15281.81|15399.89|15279.89|15401.81|15281.81|15399.89|15279.89|10
1650496540000|2022-04-20 23:15:40|15399.81|15279.81|15399.28|15279.28|15399.88|15279.88|15399.16|15279.16|10
1650496550000|2022-04-20 23:15:50|15399.21|15279.21|15398.55|15278.55|15399.26|15279.26|15398.55|15278.55|10
1650496560000|2022-04-20 23:16:00|15398.1|15278.1|15392.44|15272.44|15398.1|15278.1|15392.44|15272.44|10
1650496570000|2022-04-20 23:16:10|15392.63|15272.63|15392.3|15272.3|15393.23|15273.23|15392.3|15272.3|10
1650496580000|2022-04-20 23:16:20|15392.46|15272.46|15392.58|15272.58|15392.83|15272.83|15392.46|15272.46|10
1650496590000|2022-04-20 23:16:30|15392.68|15272.68|15395.06|15275.06|15395.06|15275.06|15392.68|15272.68|10
1650496600000|2022-04-20 23:16:40|15395.35|15275.35|15402.9|15282.9|15402.9|15282.9|15395.35|15275.35|10
1650496610000|2022-04-20 23:16:50|15403.06|15283.06|15407.18|15287.18|15407.43|15287.43|15403.06|15283.06|10
1650496620000|2022-04-20 23:17:00|15407.4|15287.4|15409.45|15289.45|15409.45|15289.45|15407.4|15287.4|10
1650496630000|2022-04-20 23:17:10|15409.54|15289.54|15409.09|15289.09|15409.87|15289.87|15408.92|15288.92|10
1650496640000|2022-04-20 23:17:20|15409.34|15289.34|15410.3|15290.3|15410.3|15290.3|15409.34|15289.34|10
1650496650000|2022-04-20 23:17:30|15410.6|15290.6|15410.64|15290.64|15410.88|15290.88|15410.25|15290.25|9
1650496660000|2022-04-20 23:17:40|15410.65|15290.65|15411.16|15291.16|15411.24|15291.24|15410.65|15290.65|10
1650496670000|2022-04-20 23:17:50|15411.12|15291.12|15410.94|15290.94|15411.27|15291.27|15410.94|15290.94|10
1650496680000|2022-04-20 23:18:00|15410.83|15290.83|15410.48|15290.48|15410.9|15290.9|15410.48|15290.48|10
1650496690000|2022-04-20 23:18:10|15410.54|15290.54|15410.52|15290.52|15410.68|15290.68|15410.3|15290.3|10
1650496700000|2022-04-20 23:18:20|15410.66|15290.66|15410.89|15290.89|15411.08|15291.08|15410.64|15290.64|10
1650496710000|2022-04-20 23:18:30|15410.83|15290.83|15410.02|15290.02|15411.17|15291.17|15409.97|15289.97|10
1650496720000|2022-04-20 23:18:40|15410|15290|15410.71|15290.71|15410.71|15290.71|15409.61|15289.61|10
1650496730000|2022-04-20 23:18:50|15410.48|15290.48|15412.6|15292.6|15412.72|15292.72|15410.48|15290.48|10
1650496740000|2022-04-20 23:19:00|15412.61|15292.61|15412|15292|15412.61|15292.61|15411.95|15291.95|10
1650496750000|2022-04-20 23:19:10|15412.22|15292.22|15411.49|15291.49|15412.52|15292.52|15411.49|15291.49|10
1650496760000|2022-04-20 23:19:20|15411.41|15291.41|15410.7|15290.7|15411.41|15291.41|15410.7|15290.7|9
1650496770000|2022-04-20 23:19:30|15410.66|15290.66|15411.77|15291.77|15411.88|15291.88|15410.58|15290.58|8
1650496780000|2022-04-20 23:19:40|15411.91|15291.91|15412.32|15292.32|15412.44|15292.44|15411.88|15291.88|9
1650496790000|2022-04-20 23:19:50|15412.41|15292.41|15413.22|15293.22|15413.22|15293.22|15412.33|15292.33|9
1650496800000|2022-04-20 23:20:00|15413.53|15293.53|15414.02|15294.02|15414.31|15294.31|15413.53|15293.53|10
1650496810000|2022-04-20 23:20:10|15413.83|15293.83|15413.93|15293.93|15413.95|15293.95|15413.69|15293.69|9
1650496820000|2022-04-20 23:20:20|15413.84|15293.84|15414.49|15294.49|15414.57|15294.57|15413.75|15293.75|8
1650496830000|2022-04-20 23:20:30|15414.51|15294.51|15414.47|15294.47|15414.71|15294.71|15414.42|15294.42|8
1650496840000|2022-04-20 23:20:40|15414.56|15294.56|15414.36|15294.36|15414.57|15294.57|15414.35|15294.35|9
1650496850000|2022-04-20 23:20:50|15414.39|15294.39|15414.29|15294.29|15414.42|15294.42|15414.29|15294.29|7
1650496860000|2022-04-20 23:21:00|15414.6|15294.6|15414.79|15294.79|15415.09|15295.09|15414.6|15294.6|8
1650496870000|2022-04-20 23:21:10|15416.52|15296.52|15414.95|15294.95|15416.52|15296.52|15414.95|15294.95|10
1650496880000|2022-04-20 23:21:20|15414.92|15294.92|15414.2|15294.2|15414.92|15294.92|15414.2|15294.2|7
1650496890000|2022-04-20 23:21:30|15414.37|15294.37|15413.74|15293.74|15414.44|15294.44|15413.74|15293.74|7
1650496900000|2022-04-20 23:21:40|15413.7|15293.7|15414.43|15294.43|15414.52|15294.52|15413.7|15293.7|7
1650496910000|2022-04-20 23:21:50|15414.41|15294.41|15414.66|15294.66|15414.66|15294.66|15414.35|15294.35|5
1650496920000|2022-04-20 23:22:00|15414.64|15294.64|15413.85|15293.85|15414.64|15294.64|15413.75|15293.75|9
1650496930000|2022-04-20 23:22:10|15413.81|15293.81|15413.46|15293.46|15413.81|15293.81|15413.45|15293.45|8
1650496940000|2022-04-20 23:22:20|15413.45|15293.45|15413.42|15293.42|15413.45|15293.45|15413.33|15293.33|6
1650496950000|2022-04-20 23:22:30|15413.37|15293.37|15414.34|15294.34|15414.35|15294.35|15413.37|15293.37|7
1650496960000|2022-04-20 23:22:40|15414.48|15294.48|15412.19|15292.19|15414.48|15294.48|15412.19|15292.19|10
1650496970000|2022-04-20 23:22:50|15412.09|15292.09|15411.2|15291.2|15412.09|15292.09|15411.2|15291.2|9
1650496980000|2022-04-20 23:23:00|15410.94|15290.94|15411.17|15291.17|15411.25|15291.25|15410.69|15290.69|8
1650496990000|2022-04-20 23:23:10|15411.29|15291.29|15412.22|15292.22|15412.22|15292.22|15411.07|15291.07|8
1650497000000|2022-04-20 23:23:20|15411.65|15291.65|15412.3|15292.3|15412.45|15292.45|15411.65|15291.65|10
1650497010000|2022-04-20 23:23:30|15412.45|15292.45|15412.07|15292.07|15412.45|15292.45|15412.06|15292.06|8
1650497020000|2022-04-20 23:23:40|15412.17|15292.17|15411.85|15291.85|15412.19|15292.19|15411.5|15291.5|7
1650497030000|2022-04-20 23:23:50|15411.92|15291.92|15411.97|15291.97|15412.08|15292.08|15411.42|15291.42|10
1650497040000|2022-04-20 23:24:00|15412.02|15292.02|15412.39|15292.39|15412.39|15292.39|15412.02|15292.02|9
1650497050000|2022-04-20 23:24:10|15412.37|15292.37|15413.28|15293.28|15413.28|15293.28|15411.91|15291.91|8
1650497060000|2022-04-20 23:24:20|15413.17|15293.17|15413.2|15293.2|15413.32|15293.32|15412.87|15292.87|10
1650497070000|2022-04-20 23:24:30|15413.28|15293.28|15413|15293|15413.41|15293.41|15412.89|15292.89|9
1650497080000|2022-04-20 23:24:40|15413.2|15293.2|15413.28|15293.28|15413.49|15293.49|15413.12|15293.12|10
1650497090000|2022-04-20 23:24:50|15413.97|15293.97|15414.35|15294.35|15414.47|15294.47|15413.97|15293.97|8
1650497100000|2022-04-20 23:25:00|15414.46|15294.46|15415.11|15295.11|15415.11|15295.11|15414.46|15294.46|9
1650497110000|2022-04-20 23:25:10|15415.3|15295.3|15415.51|15295.51|15415.68|15295.68|15414.88|15294.88|10
1650497120000|2022-04-20 23:25:20|15415.6|15295.6|15415.32|15295.32|15415.8|15295.8|15415.32|15295.32|8
1650497130000|2022-04-20 23:25:30|15415.5|15295.5|15415.97|15295.97|15416.01|15296.01|15415.5|15295.5|6
1650497140000|2022-04-20 23:25:40|15416.02|15296.02|15418.85|15298.85|15418.85|15298.85|15416.02|15296.02|9
1650497150000|2022-04-20 23:25:50|15418.88|15298.88|15420.67|15300.67|15420.97|15300.97|15418.88|15298.88|10
1650497160000|2022-04-20 23:26:00|15420.75|15300.75|15420.79|15300.79|15420.86|15300.86|15420.64|15300.64|8
1650497170000|2022-04-20 23:26:10|15420.54|15300.54|15419.48|15299.48|15420.54|15300.54|15419.48|15299.48|10
1650497180000|2022-04-20 23:26:20|15419.76|15299.76|15418.06|15298.06|15419.87|15299.87|15418.06|15298.06|10
1650497190000|2022-04-20 23:26:30|15418.14|15298.14|15418.57|15298.57|15418.58|15298.58|15417.83|15297.83|10
1650497200000|2022-04-20 23:26:40|15419.07|15299.07|15418.62|15298.62|15419.3|15299.3|15418.54|15298.54|10
1650497210000|2022-04-20 23:26:50|15419.06|15299.06|15419.04|15299.04|15419.1|15299.1|15418.93|15298.93|8
1650497220000|2022-04-20 23:27:00|15418.9|15298.9|15418.83|15298.83|15419.03|15299.03|15418.82|15298.82|9
1650497230000|2022-04-20 23:27:10|15418.77|15298.77|15418.66|15298.66|15418.79|15298.79|15418.43|15298.43|7
1650497240000|2022-04-20 23:27:20|15418.59|15298.59|15418.75|15298.75|15419.03|15299.03|15418.59|15298.59|10
1650497250000|2022-04-20 23:27:30|15418.71|15298.71|15419.17|15299.17|15419.17|15299.17|15418.71|15298.71|9
1650497260000|2022-04-20 23:27:40|15419.19|15299.19|15418.77|15298.77|15419.19|15299.19|15418.75|15298.75|8
1650497270000|2022-04-20 23:27:50|15418.27|15298.27|15418.31|15298.31|15418.38|15298.38|15418.22|15298.22|8
1650497280000|2022-04-20 23:28:00|15418.34|15298.34|15418.1|15298.1|15418.36|15298.36|15418.1|15298.1|8
1650497290000|2022-04-20 23:28:10|15418.07|15298.07|15418.45|15298.45|15418.45|15298.45|15418.06|15298.06|8
1650497300000|2022-04-20 23:28:20|15418.29|15298.29|15420.15|15300.15|15420.15|15300.15|15418.29|15298.29|10
1650497310000|2022-04-20 23:28:30|15420.16|15300.16|15420.2|15300.2|15420.45|15300.45|15420.16|15300.16|8
1650497320000|2022-04-20 23:28:40|15420.22|15300.22|15420.79|15300.79|15420.9|15300.9|15420.22|15300.22|9
1650497330000|2022-04-20 23:28:50|15420.78|15300.78|15420.84|15300.84|15420.89|15300.89|15420.67|15300.67|9
1650497340000|2022-04-20 23:29:00|15420.79|15300.79|15421.36|15301.36|15421.37|15301.37|15420.79|15300.79|9
1650497350000|2022-04-20 23:29:10|15421.3|15301.3|15421.42|15301.42|15421.49|15301.49|15421.27|15301.27|6
1650497360000|2022-04-20 23:29:20|15421.55|15301.55|15421.88|15301.88|15422.06|15302.06|15421.55|15301.55|9
1650497370000|2022-04-20 23:29:30|15421.87|15301.87|15423.4|15303.4|15423.71|15303.71|15421.87|15301.87|8
1650497380000|2022-04-20 23:29:40|15423.44|15303.44|15423.63|15303.63|15423.63|15303.63|15423.33|15303.33|9
1650497390000|2022-04-20 23:29:50|15423.96|15303.96|15425.53|15305.53|15425.62|15305.62|15423.84|15303.84|9
1650497400000|2022-04-20 23:30:00|15425.66|15305.66|15423.67|15303.67|15425.69|15305.69|15423.67|15303.67|10
1650497410000|2022-04-20 23:30:10|15423.94|15303.94|15422.29|15302.29|15424.79|15304.79|15422.29|15302.29|10
1650497420000|2022-04-20 23:30:20|15422.02|15302.02|15419.7|15299.7|15422.02|15302.02|15419.7|15299.7|10
1650497430000|2022-04-20 23:30:30|15419.55|15299.55|15416.64|15296.64|15419.55|15299.55|15416.6|15296.6|10
1650497440000|2022-04-20 23:30:40|15416.36|15296.36|15414.07|15294.07|15416.36|15296.36|15414.07|15294.07|10
1650497450000|2022-04-20 23:30:50|15413.96|15293.96|15412.84|15292.84|15413.96|15293.96|15412.84|15292.84|8
1650497460000|2022-04-20 23:31:00|15412.43|15292.43|15408.92|15288.92|15412.43|15292.43|15408.92|15288.92|10
1650497470000|2022-04-20 23:31:10|15409.02|15289.02|15405.44|15285.44|15409.02|15289.02|15405.44|15285.44|10
1650497480000|2022-04-20 23:31:20|15403.64|15283.64|15399.55|15279.55|15403.64|15283.64|15399.42|15279.42|10
1650497490000|2022-04-20 23:31:30|15399.41|15279.41|15398.89|15278.89|15399.41|15279.41|15398.43|15278.43|10
1650497500000|2022-04-20 23:31:40|15398.5|15278.5|15397.58|15277.58|15398.5|15278.5|15397.33|15277.33|9
1650497510000|2022-04-20 23:31:50|15397.86|15277.86|15397.44|15277.44|15397.87|15277.87|15397.1|15277.1|9
1650497520000|2022-04-20 23:32:00|15397.29|15277.29|15397.86|15277.86|15398|15278|15396.86|15276.86|9
1650497530000|2022-04-20 23:32:10|15397.81|15277.81|15398.69|15278.69|15398.8|15278.8|15397.73|15277.73|10
1650497540000|2022-04-20 23:32:20|15399.06|15279.06|15400.68|15280.68|15400.68|15280.68|15399.01|15279.01|10
1650497550000|2022-04-20 23:32:30|15400.69|15280.69|15402.36|15282.36|15402.49|15282.49|15400.69|15280.69|10
1650497560000|2022-04-20 23:32:40|15402.73|15282.73|15404.32|15284.32|15404.32|15284.32|15402.73|15282.73|10
1650497570000|2022-04-20 23:32:50|15404.24|15284.24|15406.77|15286.77|15406.77|15286.77|15404.24|15284.24|10
1650497580000|2022-04-20 23:33:00|15406.64|15286.64|15407.66|15287.66|15407.66|15287.66|15406.64|15286.64|10
1650497590000|2022-04-20 23:33:10|15407.63|15287.63|15409.78|15289.78|15409.78|15289.78|15407.63|15287.63|10
1650497600000|2022-04-20 23:33:20|15409.72|15289.72|15409.29|15289.29|15409.79|15289.79|15409.29|15289.29|9
1650497610000|2022-04-20 23:33:30|15409.26|15289.26|15409.37|15289.37|15409.37|15289.37|15408.85|15288.85|9
1650497620000|2022-04-20 23:33:40|15409.44|15289.44|15409.51|15289.51|15409.61|15289.61|15409.44|15289.44|9
1650497630000|2022-04-20 23:33:50|15409.49|15289.49|15409.46|15289.46|15409.49|15289.49|15409.02|15289.02|10
1650497640000|2022-04-20 23:34:00|15409.36|15289.36|15408.75|15288.75|15409.36|15289.36|15408.66|15288.66|10
1650497650000|2022-04-20 23:34:10|15408.96|15288.96|15409.89|15289.89|15409.89|15289.89|15408.96|15288.96|10
1650497660000|2022-04-20 23:34:20|15409.91|15289.91|15408.06|15288.06|15409.93|15289.93|15408.06|15288.06|10
1650497670000|2022-04-20 23:34:30|15408.1|15288.1|15407.4|15287.4|15408.1|15288.1|15407.4|15287.4|10
1650497680000|2022-04-20 23:34:40|15407.66|15287.66|15408.14|15288.14|15408.14|15288.14|15407.53|15287.53|9
1650497690000|2022-04-20 23:34:50|15408.2|15288.2|15407.95|15287.95|15408.24|15288.24|15407.95|15287.95|10
1650497700000|2022-04-20 23:35:00|15407.55|15287.55|15406.93|15286.93|15407.55|15287.55|15406.93|15286.93|9
1650497710000|2022-04-20 23:35:10|15407.4|15287.4|15407.82|15287.82|15407.87|15287.87|15407.12|15287.12|9
1650497720000|2022-04-20 23:35:20|15407.86|15287.86|15407.79|15287.79|15407.95|15287.95|15407.78|15287.78|9
1650497730000|2022-04-20 23:35:30|15407.86|15287.86|15407.87|15287.87|15407.87|15287.87|15407.54|15287.54|6
1650497740000|2022-04-20 23:35:40|15407.84|15287.84|15407.11|15287.11|15407.84|15287.84|15407.11|15287.11|9
1650497750000|2022-04-20 23:35:50|15407.04|15287.04|15406.87|15286.87|15407.04|15287.04|15406.8|15286.8|8
1650497760000|2022-04-20 23:36:00|15406.79|15286.79|15406.7|15286.7|15406.79|15286.79|15406.52|15286.52|8
1650497770000|2022-04-20 23:36:10|15406.96|15286.96|15407.31|15287.31|15407.31|15287.31|15406.96|15286.96|6
1650497780000|2022-04-20 23:36:20|15407.48|15287.48|15406.81|15286.81|15407.7|15287.7|15406.79|15286.79|9
1650497790000|2022-04-20 23:36:30|15406.9|15286.9|15406.81|15286.81|15406.9|15286.9|15406.73|15286.73|8
1650497800000|2022-04-20 23:36:40|15406.79|15286.79|15405.61|15285.61|15406.79|15286.79|15405.61|15285.61|6
1650497810000|2022-04-20 23:36:50|15405.44|15285.44|15405.38|15285.38|15405.44|15285.44|15404.97|15284.97|10
1650497820000|2022-04-20 23:37:00|15405.24|15285.24|15405.1|15285.1|15405.24|15285.24|15405.08|15285.08|7
1650497830000|2022-04-20 23:37:10|15405.14|15285.14|15404.29|15284.29|15405.14|15285.14|15404.29|15284.29|10
1650497840000|2022-04-20 23:37:20|15404.2|15284.2|15402.85|15282.85|15404.2|15284.2|15402.85|15282.85|9
1650497850000|2022-04-20 23:37:30|15402.76|15282.76|15399.55|15279.55|15402.76|15282.76|15399.55|15279.55|10
1650497860000|2022-04-20 23:37:40|15399.27|15279.27|15393.72|15273.72|15399.27|15279.27|15393.72|15273.72|10
1650497870000|2022-04-20 23:37:50|15393.53|15273.53|15390.6|15270.6|15393.53|15273.53|15390.6|15270.6|10
1650497880000|2022-04-20 23:38:00|15390.58|15270.58|15389.15|15269.15|15391.23|15271.23|15389.15|15269.15|10
1650497890000|2022-04-20 23:38:10|15388.76|15268.76|15386.78|15266.78|15388.79|15268.79|15386.78|15266.78|9
1650497900000|2022-04-20 23:38:20|15386.86|15266.86|15383.07|15263.07|15386.86|15266.86|15383.07|15263.07|10
1650497910000|2022-04-20 23:38:30|15382.02|15262.02|15376.73|15256.73|15382.06|15262.06|15376.3|15256.3|10
1650497920000|2022-04-20 23:38:40|15375.36|15255.36|15368.54|15248.54|15375.36|15255.36|15368.54|15248.54|10
1650497930000|2022-04-20 23:38:50|15369.51|15249.51|15370.82|15250.82|15370.82|15250.82|15369.15|15249.15|10
1650497940000|2022-04-20 23:39:00|15370.85|15250.85|15373.33|15253.33|15373.33|15253.33|15370.85|15250.85|9
1650497950000|2022-04-20 23:39:10|15373.44|15253.44|15373.12|15253.12|15374.11|15254.11|15373.06|15253.06|10
1650497960000|2022-04-20 23:39:20|15373.49|15253.49|15374.05|15254.05|15374.05|15254.05|15373.14|15253.14|10
1650497970000|2022-04-20 23:39:30|15373.68|15253.68|15372.38|15252.38|15373.82|15253.82|15372.38|15252.38|10
1650497980000|2022-04-20 23:39:40|15372.87|15252.87|15369.88|15249.88|15372.94|15252.94|15369.88|15249.88|8
1650497990000|2022-04-20 23:39:50|15369.9|15249.9|15371.46|15251.46|15371.67|15251.67|15369.9|15249.9|10
1650498000000|2022-04-20 23:40:00|15371.2|15251.2|15370.65|15250.65|15371.54|15251.54|15370.65|15250.65|10
1650498010000|2022-04-20 23:40:10|15370.76|15250.76|15370.64|15250.64|15372.06|15252.06|15370.64|15250.64|10
1650498020000|2022-04-20 23:40:20|15370.04|15250.04|15369.2|15249.2|15370.73|15250.73|15369|15249|10
1650498030000|2022-04-20 23:40:30|15368.42|15248.42|15368.61|15248.61|15369.65|15249.65|15368.14|15248.14|10
1650498040000|2022-04-20 23:40:40|15368.98|15248.98|15367.66|15247.66|15369.08|15249.08|15367.66|15247.66|10
1650498050000|2022-04-20 23:40:50|15367.85|15247.85|15367.51|15247.51|15367.9|15247.9|15367.31|15247.31|10
1650498060000|2022-04-20 23:41:00|15366.81|15246.81|15366.71|15246.71|15366.81|15246.81|15366.25|15246.25|9
1650498070000|2022-04-20 23:41:10|15366.69|15246.69|15366.91|15246.91|15367.69|15247.69|15366.69|15246.69|9
1650498080000|2022-04-20 23:41:20|15367.08|15247.08|15366.94|15246.94|15367.08|15247.08|15366.68|15246.68|10
1650498090000|2022-04-20 23:41:30|15367.01|15247.01|15366.56|15246.56|15367.01|15247.01|15366.56|15246.56|10
1650498100000|2022-04-20 23:41:40|15366.52|15246.52|15368.32|15248.32|15368.34|15248.34|15366.52|15246.52|9
1650498110000|2022-04-20 23:41:50|15368.62|15248.62|15368.77|15248.77|15368.93|15248.93|15368.62|15248.62|9
1650498120000|2022-04-20 23:42:00|15368.72|15248.72|15368.94|15248.94|15369.09|15249.09|15368.72|15248.72|10
1650498130000|2022-04-20 23:42:10|15368.97|15248.97|15368.96|15248.96|15369.07|15249.07|15368.83|15248.83|10
1650498140000|2022-04-20 23:42:20|15369.02|15249.02|15370.81|15250.81|15370.81|15250.81|15369.02|15249.02|9
1650498150000|2022-04-20 23:42:30|15370.79|15250.79|15372.38|15252.38|15372.38|15252.38|15370.79|15250.79|10
1650498160000|2022-04-20 23:42:40|15372.42|15252.42|15373.68|15253.68|15373.68|15253.68|15372.42|15252.42|8
1650498170000|2022-04-20 23:42:50|15373.77|15253.77|15374.77|15254.77|15375|15255|15373.62|15253.62|10
1650498180000|2022-04-20 23:43:00|15374.81|15254.81|15375.04|15255.04|15375.05|15255.05|15374.47|15254.47|10
1650498190000|2022-04-20 23:43:10|15374.76|15254.76|15374.49|15254.49|15374.82|15254.82|15374.49|15254.49|8
1650498200000|2022-04-20 23:43:20|15375.02|15255.02|15375.82|15255.82|15375.84|15255.84|15374.94|15254.94|8
1650498210000|2022-04-20 23:43:30|15375.86|15255.86|15374.85|15254.85|15375.86|15255.86|15374.85|15254.85|9
1650498220000|2022-04-20 23:43:40|15374.83|15254.83|15373.24|15253.24|15374.83|15254.83|15373.24|15253.24|10
1650498230000|2022-04-20 23:43:50|15373.04|15253.04|15373.49|15253.49|15373.49|15253.49|15372.67|15252.67|10
1650498240000|2022-04-20 23:44:00|15373.76|15253.76|15375.54|15255.54|15375.54|15255.54|15373.76|15253.76|10
1650498250000|2022-04-20 23:44:10|15375.6|15255.6|15375.39|15255.39|15375.83|15255.83|15375.2|15255.2|10
1650498260000|2022-04-20 23:44:20|15375.36|15255.36|15375.62|15255.62|15375.73|15255.73|15375.16|15255.16|10
1650498270000|2022-04-20 23:44:30|15375.75|15255.75|15375.75|15255.75|15375.84|15255.84|15375.64|15255.64|9
1650498280000|2022-04-20 23:44:40|15375.6|15255.6|15375.9|15255.9|15376.39|15256.39|15375.6|15255.6|9
1650498290000|2022-04-20 23:44:50|15375.48|15255.48|15376.62|15256.62|15376.62|15256.62|15375.48|15255.48|10
1650498300000|2022-04-20 23:45:00|15377.04|15257.04|15376.25|15256.25|15377.13|15257.13|15376.25|15256.25|10
1650498310000|2022-04-20 23:45:10|15376.39|15256.39|15375.85|15255.85|15376.39|15256.39|15375.7|15255.7|10
1650498320000|2022-04-20 23:45:20|15375.79|15255.79|15376.67|15256.67|15376.67|15256.67|15375.79|15255.79|9
1650498330000|2022-04-20 23:45:30|15376.71|15256.71|15379.17|15259.17|15379.17|15259.17|15376.71|15256.71|9
1650498340000|2022-04-20 23:45:40|15379.23|15259.23|15380.94|15260.94|15380.94|15260.94|15379.23|15259.23|10
1650498350000|2022-04-20 23:45:50|15381.51|15261.51|15382.56|15262.56|15382.56|15262.56|15381.51|15261.51|9
1650498360000|2022-04-20 23:46:00|15382.33|15262.33|15383.74|15263.74|15383.74|15263.74|15382.08|15262.08|10
1650498370000|2022-04-20 23:46:10|15383.81|15263.81|15383.84|15263.84|15384.42|15264.42|15383.75|15263.75|9
1650498380000|2022-04-20 23:46:20|15383.72|15263.72|15384.33|15264.33|15384.33|15264.33|15383.5|15263.5|10
1650498390000|2022-04-20 23:46:30|15384.6|15264.6|15385.12|15265.12|15385.14|15265.14|15384.48|15264.48|8
1650498400000|2022-04-20 23:46:40|15385.22|15265.22|15385.4|15265.4|15385.4|15265.4|15385.22|15265.22|9
1650498410000|2022-04-20 23:46:50|15385.44|15265.44|15386.01|15266.01|15386.12|15266.12|15385.44|15265.44|8
1650498420000|2022-04-20 23:47:00|15386.12|15266.12|15388.05|15268.05|15388.23|15268.23|15386.09|15266.09|9
1650498430000|2022-04-20 23:47:10|15388.85|15268.85|15392.92|15272.92|15392.98|15272.98|15388.85|15268.85|10
1650498440000|2022-04-20 23:47:20|15392.82|15272.82|15392.93|15272.93|15393.53|15273.53|15392.57|15272.57|10
1650498450000|2022-04-20 23:47:30|15392.92|15272.92|15393.68|15273.68|15393.68|15273.68|15392.23|15272.23|10
1650498460000|2022-04-20 23:47:40|15393.74|15273.74|15393.29|15273.29|15393.74|15273.74|15393.29|15273.29|7
1650498470000|2022-04-20 23:47:50|15393.15|15273.15|15393.06|15273.06|15393.15|15273.15|15392.99|15272.99|8
1650498480000|2022-04-20 23:48:00|15393.04|15273.04|15394.54|15274.54|15394.54|15274.54|15393.04|15273.04|10
1650498490000|2022-04-20 23:48:10|15394.79|15274.79|15394.11|15274.11|15394.79|15274.79|15394.11|15274.11|8
1650498500000|2022-04-20 23:48:20|15394.33|15274.33|15394.42|15274.42|15394.68|15274.68|15394.18|15274.18|9
1650498510000|2022-04-20 23:48:30|15394.77|15274.77|15395.8|15275.8|15395.8|15275.8|15394.69|15274.69|9
1650498520000|2022-04-20 23:48:40|15395.82|15275.82|15396.52|15276.52|15396.52|15276.52|15395.82|15275.82|10
1650498530000|2022-04-20 23:48:50|15396.69|15276.69|15396.78|15276.78|15396.87|15276.87|15396.69|15276.69|10
1650498540000|2022-04-20 23:49:00|15396.94|15276.94|15397.36|15277.36|15397.36|15277.36|15396.46|15276.46|10
1650498550000|2022-04-20 23:49:10|15397.33|15277.33|15397.29|15277.29|15397.48|15277.48|15397.29|15277.29|9
1650498560000|2022-04-20 23:49:20|15397.28|15277.28|15397.35|15277.35|15397.5|15277.5|15397.28|15277.28|10
1650498570000|2022-04-20 23:49:30|15397.36|15277.36|15398.27|15278.27|15398.27|15278.27|15397.36|15277.36|10
1650498580000|2022-04-20 23:49:40|15398.24|15278.24|15398.67|15278.67|15398.69|15278.69|15398.2|15278.2|10
1650498590000|2022-04-20 23:49:50|15398.69|15278.69|15399.64|15279.64|15399.64|15279.64|15398.57|15278.57|9
1650498600000|2022-04-20 23:50:00|15399.69|15279.69|15399.82|15279.82|15400.08|15280.08|15399.69|15279.69|10
1650498610000|2022-04-20 23:50:10|15399.64|15279.64|15398.96|15278.96|15399.88|15279.88|15398.96|15278.96|9
1650498620000|2022-04-20 23:50:20|15398.77|15278.77|15398.25|15278.25|15398.79|15278.79|15398.25|15278.25|9
1650498630000|2022-04-20 23:50:30|15398.37|15278.37|15400.84|15280.84|15400.84|15280.84|15398.37|15278.37|9
1650498640000|2022-04-20 23:50:40|15401.57|15281.57|15403.33|15283.33|15403.5|15283.5|15401.57|15281.57|10
1650498650000|2022-04-20 23:50:50|15403.34|15283.34|15404.85|15284.85|15404.85|15284.85|15403.15|15283.15|10
1650498660000|2022-04-20 23:51:00|15404.98|15284.98|15404.61|15284.61|15404.99|15284.99|15403.91|15283.91|10
1650498670000|2022-04-20 23:51:10|15404.64|15284.64|15404.81|15284.81|15405.04|15285.04|15404.64|15284.64|9
1650498680000|2022-04-20 23:51:20|15404.77|15284.77|15405.18|15285.18|15405.21|15285.21|15404.77|15284.77|10
1650498690000|2022-04-20 23:51:30|15405.26|15285.26|15405.72|15285.72|15405.72|15285.72|15405.26|15285.26|9
1650498700000|2022-04-20 23:51:40|15405.73|15285.73|15406.49|15286.49|15406.49|15286.49|15405.65|15285.65|9
1650498710000|2022-04-20 23:51:50|15406.42|15286.42|15406.91|15286.91|15407.1|15287.1|15406.08|15286.08|10
1650498720000|2022-04-20 23:52:00|15406.49|15286.49|15407.48|15287.48|15407.48|15287.48|15406.43|15286.43|10
1650498730000|2022-04-20 23:52:10|15407.62|15287.62|15408.03|15288.03|15408.04|15288.04|15407.41|15287.41|9
1650498740000|2022-04-20 23:52:20|15407.99|15287.99|15405.79|15285.79|15407.99|15287.99|15405.79|15285.79|10
1650498750000|2022-04-20 23:52:30|15405.83|15285.83|15405.11|15285.11|15405.83|15285.83|15405.11|15285.11|9
1650498760000|2022-04-20 23:52:40|15404.65|15284.65|15402.2|15282.2|15404.7|15284.7|15402.2|15282.2|10
1650498770000|2022-04-20 23:52:50|15402.51|15282.51|15402.43|15282.43|15402.85|15282.85|15402.4|15282.4|9
1650498780000|2022-04-20 23:53:00|15402.49|15282.49|15402.82|15282.82|15402.94|15282.94|15402.21|15282.21|9
1650498790000|2022-04-20 23:53:10|15402.57|15282.57|15402.99|15282.99|15402.99|15282.99|15402.57|15282.57|8
1650498800000|2022-04-20 23:53:20|15403.04|15283.04|15403.34|15283.34|15403.34|15283.34|15403.04|15283.04|8
1650498810000|2022-04-20 23:53:30|15403.24|15283.24|15403.6|15283.6|15403.67|15283.67|15403.24|15283.24|8
1650498820000|2022-04-20 23:53:40|15403.59|15283.59|15403.72|15283.72|15403.93|15283.93|15403.59|15283.59|7
1650498830000|2022-04-20 23:53:50|15403.73|15283.73|15403.61|15283.61|15403.73|15283.73|15403.56|15283.56|5
1650498840000|2022-04-20 23:54:00|15403.58|15283.58|15403.78|15283.78|15403.87|15283.87|15403.58|15283.58|5
1650498850000|2022-04-20 23:54:10|15403.76|15283.76|15401.37|15281.37|15403.87|15283.87|15401.37|15281.37|10
1650498860000|2022-04-20 23:54:20|15400.75|15280.75|15398.84|15278.84|15400.75|15280.75|15398.84|15278.84|10
1650498870000|2022-04-20 23:54:30|15398.35|15278.35|15397.14|15277.14|15398.47|15278.47|15397.08|15277.08|10
1650498880000|2022-04-20 23:54:40|15397.25|15277.25|15396.83|15276.83|15397.54|15277.54|15396.83|15276.83|10
1650498890000|2022-04-20 23:54:50|15396.87|15276.87|15395.28|15275.28|15396.97|15276.97|15395.28|15275.28|10
1650498900000|2022-04-20 23:55:00|15395.3|15275.3|15394.08|15274.08|15395.32|15275.32|15394.08|15274.08|10
1650498910000|2022-04-20 23:55:10|15394.06|15274.06|15391.63|15271.63|15394.14|15274.14|15391.63|15271.63|10
1650498920000|2022-04-20 23:55:20|15391.33|15271.33|15388.68|15268.68|15391.33|15271.33|15388.68|15268.68|10
1650498930000|2022-04-20 23:55:30|15388.65|15268.65|15387.26|15267.26|15388.69|15268.69|15387.26|15267.26|9
1650498940000|2022-04-20 23:55:40|15386.92|15266.92|15387.3|15267.3|15387.37|15267.37|15386.92|15266.92|9
1650498950000|2022-04-20 23:55:50|15386.97|15266.97|15387.12|15267.12|15387.38|15267.38|15386.97|15266.97|10
1650498960000|2022-04-20 23:56:00|15386.86|15266.86|15386.52|15266.52|15387.12|15267.12|15386.52|15266.52|8
1650498970000|2022-04-20 23:56:10|15386.6|15266.6|15386.27|15266.27|15386.75|15266.75|15386.27|15266.27|9
1650498980000|2022-04-20 23:56:20|15386.32|15266.32|15386.6|15266.6|15386.6|15266.6|15386.12|15266.12|10
1650498990000|2022-04-20 23:56:30|15386.65|15266.65|15385.55|15265.55|15386.65|15266.65|15385.55|15265.55|7
1650499000000|2022-04-20 23:56:40|15385.04|15265.04|15386.02|15266.02|15386.02|15266.02|15385.04|15265.04|9
1650499010000|2022-04-20 23:56:50|15385.48|15265.48|15385.51|15265.51|15385.81|15265.81|15385.03|15265.03|10
1650499020000|2022-04-20 23:57:00|15385.69|15265.69|15387.65|15267.65|15387.75|15267.75|15385.69|15265.69|10
1650499030000|2022-04-20 23:57:10|15387.95|15267.95|15388.26|15268.26|15388.32|15268.32|15387.83|15267.83|10
1650499040000|2022-04-20 23:57:20|15388.18|15268.18|15387.26|15267.26|15388.52|15268.52|15387.26|15267.26|9
1650499050000|2022-04-20 23:57:30|15387.09|15267.09|15387.14|15267.14|15387.2|15267.2|15386.72|15266.72|9
1650499060000|2022-04-20 23:57:40|15387.23|15267.23|15388.26|15268.26|15388.26|15268.26|15387.23|15267.23|10
1650499070000|2022-04-20 23:57:50|15388.11|15268.11|15389.25|15269.25|15389.25|15269.25|15388.05|15268.05|9
1650499080000|2022-04-20 23:58:00|15389.23|15269.23|15390.07|15270.07|15390.08|15270.08|15389.23|15269.23|8
1650499090000|2022-04-20 23:58:10|15390.04|15270.04|15391.64|15271.64|15391.67|15271.67|15390.04|15270.04|10
1650499100000|2022-04-20 23:58:20|15391.68|15271.68|15392.64|15272.64|15392.64|15272.64|15391.68|15271.68|8
1650499110000|2022-04-20 23:58:30|15392.87|15272.87|15393.37|15273.37|15393.37|15273.37|15392.87|15272.87|8
1650499120000|2022-04-20 23:58:40|15393.57|15273.57|15393.35|15273.35|15393.57|15273.57|15392.9|15272.9|10
1650499130000|2022-04-20 23:58:50|15393.38|15273.38|15392.93|15272.93|15393.38|15273.38|15392.93|15272.93|6
1650499140000|2022-04-20 23:59:00|15392.73|15272.73|15390.91|15270.91|15392.73|15272.73|15390.91|15270.91|7
1650499150000|2022-04-20 23:59:10|15391|15271|15389.42|15269.42|15391|15271|15389.42|15269.42|10
1650499160000|2022-04-20 23:59:20|15389.1|15269.1|15389.32|15269.32|15389.37|15269.37|15389.1|15269.1|8
1650499170000|2022-04-20 23:59:30|15389.38|15269.38|15388.3|15268.3|15389.38|15269.38|15388.3|15268.3|9
1650499180000|2022-04-20 23:59:40|15388.1|15268.1|15388.81|15268.81|15388.98|15268.98|15388.1|15268.1|7
1650499190000|2022-04-20 23:59:50|15388.73|15268.73|15389.3|15269.3|15389.3|15269.3|15388.63|15268.63|9
1650499200000|2022-04-21 00:00:00|15389.67|15269.67|15389.77|15269.77|15389.81|15269.81|15389.07|15269.07|10
1650499210000|2022-04-21 00:00:10|15389.9|15269.9|15389.06|15269.06|15389.9|15269.9|15388.76|15268.76|10
1650499220000|2022-04-21 00:00:20|15389.39|15269.39|15387.43|15267.43|15390.19|15270.19|15387.43|15267.43|10
1650499230000|2022-04-21 00:00:30|15386.31|15266.31|15382.62|15262.62|15386.31|15266.31|15382.62|15262.62|10
1650499240000|2022-04-21 00:00:40|15382.56|15262.56|15380.74|15260.74|15382.56|15262.56|15380.49|15260.49|10
1650499250000|2022-04-21 00:00:50|15380.83|15260.83|15380.38|15260.38|15380.97|15260.97|15380.38|15260.38|10
1650499260000|2022-04-21 00:01:00|15379.98|15259.98|15379.85|15259.85|15379.98|15259.98|15379.59|15259.59|9
1650499270000|2022-04-21 00:01:10|15379.69|15259.69|15379.91|15259.91|15379.93|15259.93|15379.69|15259.69|10
1650499280000|2022-04-21 00:01:20|15379.75|15259.75|15379.16|15259.16|15379.75|15259.75|15379.16|15259.16|7
1650499290000|2022-04-21 00:01:30|15379.6|15259.6|15379.11|15259.11|15379.6|15259.6|15379.11|15259.11|8
1650499300000|2022-04-21 00:01:40|15378.67|15258.67|15379.63|15259.63|15379.63|15259.63|15377.45|15257.45|10
1650499310000|2022-04-21 00:01:50|15379.72|15259.72|15383.8|15263.8|15383.8|15263.8|15379.72|15259.72|10
1650499320000|2022-04-21 00:02:00|15384.1|15264.1|15385.76|15265.76|15385.76|15265.76|15383.9|15263.9|10
1650499330000|2022-04-21 00:02:10|15385.83|15265.83|15390.72|15270.72|15390.72|15270.72|15385.83|15265.83|10
1650499340000|2022-04-21 00:02:20|15391.24|15271.24|15393|15273|15393.26|15273.26|15391.24|15271.24|10
1650499350000|2022-04-21 00:02:30|15393.73|15273.73|15395.58|15275.58|15396.36|15276.36|15393.73|15273.73|10
1650499360000|2022-04-21 00:02:40|15397.63|15277.63|15400.61|15280.61|15400.61|15280.61|15397.63|15277.63|10
1650499370000|2022-04-21 00:02:50|15400.69|15280.69|15400.31|15280.31|15401.83|15281.83|15400.31|15280.31|10
1650499380000|2022-04-21 00:03:00|15400.4|15280.4|15400.69|15280.69|15401.24|15281.24|15400.4|15280.4|10
1650499390000|2022-04-21 00:03:10|15400.87|15280.87|15401.63|15281.63|15401.63|15281.63|15400.77|15280.77|10
1650499400000|2022-04-21 00:03:20|15401.45|15281.45|15405.49|15285.49|15405.61|15285.61|15401.45|15281.45|10
1650499410000|2022-04-21 00:03:30|15405.48|15285.48|15404.93|15284.93|15405.67|15285.67|15404.74|15284.74|10
1650499420000|2022-04-21 00:03:40|15406.03|15286.03|15405.12|15285.12|15406.03|15286.03|15405.12|15285.12|10
1650499430000|2022-04-21 00:03:50|15405.01|15285.01|15403.56|15283.56|15405.01|15285.01|15403.51|15283.51|10
1650499440000|2022-04-21 00:04:00|15403.32|15283.32|15403.6|15283.6|15403.76|15283.76|15403.25|15283.25|9
1650499450000|2022-04-21 00:04:10|15403.39|15283.39|15403.18|15283.18|15403.62|15283.62|15403.18|15283.18|10
1650499460000|2022-04-21 00:04:20|15403.17|15283.17|15400.26|15280.26|15403.17|15283.17|15400.26|15280.26|10
1650499470000|2022-04-21 00:04:30|15400.22|15280.22|15396.11|15276.11|15400.22|15280.22|15396.11|15276.11|10
1650499480000|2022-04-21 00:04:40|15395.69|15275.69|15393.65|15273.65|15395.7|15275.7|15393.65|15273.65|10
1650499490000|2022-04-21 00:04:50|15393.21|15273.21|15392.09|15272.09|15393.21|15273.21|15392.07|15272.07|8
1650499500000|2022-04-21 00:05:00|15391.76|15271.76|15391.31|15271.31|15391.99|15271.99|15391.31|15271.31|9
1650499510000|2022-04-21 00:05:10|15391.16|15271.16|15391.03|15271.03|15391.55|15271.55|15390.91|15270.91|10
1650499520000|2022-04-21 00:05:20|15391|15271|15390.57|15270.57|15391|15271|15390.57|15270.57|8
1650499530000|2022-04-21 00:05:30|15390.6|15270.6|15389.96|15269.96|15390.77|15270.77|15389.04|15269.04|9
1650499540000|2022-04-21 00:05:40|15390.15|15270.15|15398.95|15278.95|15398.95|15278.95|15390.15|15270.15|10
1650499550000|2022-04-21 00:05:50|15399.08|15279.08|15402.14|15282.14|15402.14|15282.14|15399.08|15279.08|10
1650499560000|2022-04-21 00:06:00|15402.68|15282.68|15404.47|15284.47|15404.47|15284.47|15402.68|15282.68|10
1650499570000|2022-04-21 00:06:10|15404.52|15284.52|15403.37|15283.37|15404.52|15284.52|15403.18|15283.18|10
1650499580000|2022-04-21 00:06:20|15403.44|15283.44|15404.01|15284.01|15404.54|15284.54|15403.44|15283.44|10
1650499590000|2022-04-21 00:06:30|15403.95|15283.95|15405.33|15285.33|15405.62|15285.62|15403.95|15283.95|10
1650499600000|2022-04-21 00:06:40|15405.52|15285.52|15406.28|15286.28|15406.28|15286.28|15405.52|15285.52|8
1650499610000|2022-04-21 00:06:50|15406.17|15286.17|15409.38|15289.38|15409.38|15289.38|15406.13|15286.13|9
1650499620000|2022-04-21 00:07:00|15408.55|15288.55|15412.74|15292.74|15412.74|15292.74|15408.55|15288.55|9
1650499630000|2022-04-21 00:07:10|15413.3|15293.3|15418.39|15298.39|15418.44|15298.44|15413.3|15293.3|10
1650499640000|2022-04-21 00:07:20|15418.95|15298.95|15420.2|15300.2|15420.2|15300.2|15418.41|15298.41|10
1650499650000|2022-04-21 00:07:30|15420.78|15300.78|15421.56|15301.56|15422.32|15302.32|15420.78|15300.78|10
1650499660000|2022-04-21 00:07:40|15422.21|15302.21|15421.4|15301.4|15422.21|15302.21|15421.11|15301.11|9
1650499670000|2022-04-21 00:07:50|15421.31|15301.31|15421.64|15301.64|15421.64|15301.64|15421.31|15301.31|8
1650499680000|2022-04-21 00:08:00|15422.17|15302.17|15422.41|15302.41|15422.68|15302.68|15421.94|15301.94|10
1650499690000|2022-04-21 00:08:10|15422.18|15302.18|15423.1|15303.1|15423.1|15303.1|15422.18|15302.18|10
1650499700000|2022-04-21 00:08:20|15423.13|15303.13|15425.71|15305.71|15426.43|15306.43|15423.11|15303.11|9
1650499710000|2022-04-21 00:08:30|15425.25|15305.25|15423.9|15303.9|15425.25|15305.25|15423.9|15303.9|10
1650499720000|2022-04-21 00:08:40|15424.11|15304.11|15424.34|15304.34|15424.59|15304.59|15424.08|15304.08|10
1650499730000|2022-04-21 00:08:50|15424.4|15304.4|15424.44|15304.44|15424.55|15304.55|15424.16|15304.16|10
1650499740000|2022-04-21 00:09:00|15424.71|15304.71|15424.88|15304.88|15425.27|15305.27|15424.71|15304.71|10
1650499750000|2022-04-21 00:09:10|15425.12|15305.12|15424.91|15304.91|15425.12|15305.12|15424.76|15304.76|9
1650499760000|2022-04-21 00:09:20|15424.77|15304.77|15425.55|15305.55|15425.72|15305.72|15424.12|15304.12|9
1650499770000|2022-04-21 00:09:30|15425.73|15305.73|15425.59|15305.59|15425.91|15305.91|15425.2|15305.2|9
1650499780000|2022-04-21 00:09:40|15424.83|15304.83|15422.88|15302.88|15424.83|15304.83|15422.88|15302.88|9
1650499790000|2022-04-21 00:09:50|15423.1|15303.1|15423.21|15303.21|15423.21|15303.21|15422.78|15302.78|9
1650499800000|2022-04-21 00:10:00|15423.27|15303.27|15425.53|15305.53|15425.53|15305.53|15423.25|15303.25|10
1650499810000|2022-04-21 00:10:10|15425.67|15305.67|15427.05|15307.05|15427.05|15307.05|15425.63|15305.63|10
1650499820000|2022-04-21 00:10:20|15428.92|15308.92|15432.28|15312.28|15432.51|15312.51|15428.92|15308.92|10
1650499830000|2022-04-21 00:10:30|15432.78|15312.78|15435.11|15315.11|15435.12|15315.12|15432.78|15312.78|10
1650499840000|2022-04-21 00:10:40|15435.78|15315.78|15438.28|15318.28|15438.48|15318.48|15435.78|15315.78|10
1650499850000|2022-04-21 00:10:50|15440.54|15320.54|15446.47|15326.47|15446.47|15326.47|15440.54|15320.54|10
1650499860000|2022-04-21 00:11:00|15445.61|15325.61|15445.22|15325.22|15446.57|15326.57|15445.22|15325.22|10
1650499870000|2022-04-21 00:11:10|15446.32|15326.32|15447.42|15327.42|15448.14|15328.14|15446.32|15326.32|10
1650499880000|2022-04-21 00:11:20|15447.44|15327.44|15449.15|15329.15|15449.15|15329.15|15446.91|15326.91|10
1650499890000|2022-04-21 00:11:30|15449.8|15329.8|15450.25|15330.25|15451.1|15331.1|15449.8|15329.8|10
1650499900000|2022-04-21 00:11:40|15450.53|15330.53|15447.8|15327.8|15450.53|15330.53|15447.34|15327.34|9
1650499910000|2022-04-21 00:11:50|15447.66|15327.66|15446.3|15326.3|15447.66|15327.66|15446.23|15326.23|10
1650499920000|2022-04-21 00:12:00|15446.16|15326.16|15444.78|15324.78|15446.16|15326.16|15444.78|15324.78|8
1650499930000|2022-04-21 00:12:10|15444.38|15324.38|15442.24|15322.24|15444.38|15324.38|15442.24|15322.24|9
1650499940000|2022-04-21 00:12:20|15442.22|15322.22|15443.9|15323.9|15444.15|15324.15|15442.13|15322.13|9
1650499950000|2022-04-21 00:12:30|15443.58|15323.58|15443.36|15323.36|15444.11|15324.11|15443.27|15323.27|10
1650499960000|2022-04-21 00:12:40|15443.44|15323.44|15443.65|15323.65|15443.65|15323.65|15443.43|15323.43|10
1650499970000|2022-04-21 00:12:50|15443.88|15323.88|15444.49|15324.49|15444.56|15324.56|15443.88|15323.88|10
1650499980000|2022-04-21 00:13:00|15444.62|15324.62|15444.91|15324.91|15444.91|15324.91|15444.6|15324.6|10
1650499990000|2022-04-21 00:13:10|15444.96|15324.96|15445.14|15325.14|15445.14|15325.14|15444.59|15324.59|10
1650500000000|2022-04-21 00:13:20|15445.53|15325.53|15446.91|15326.91|15446.91|15326.91|15444.92|15324.92|10
1650500010000|2022-04-21 00:13:30|15446.89|15326.89|15447.31|15327.31|15447.52|15327.52|15446.89|15326.89|10
1650500020000|2022-04-21 00:13:40|15447.18|15327.18|15447.34|15327.34|15447.41|15327.41|15447.09|15327.09|10
1650500030000|2022-04-21 00:13:50|15447.49|15327.49|15447.47|15327.47|15447.57|15327.57|15447.1|15327.1|10
1650500040000|2022-04-21 00:14:00|15447.44|15327.44|15448.53|15328.53|15448.53|15328.53|15447.32|15327.32|10
1650500050000|2022-04-21 00:14:10|15448.47|15328.47|15449.44|15329.44|15449.76|15329.76|15448.47|15328.47|10
1650500060000|2022-04-21 00:14:20|15449.24|15329.24|15448.6|15328.6|15449.24|15329.24|15448.43|15328.43|10
1650500070000|2022-04-21 00:14:30|15448.58|15328.58|15448.13|15328.13|15448.58|15328.58|15448.07|15328.07|8
1650500080000|2022-04-21 00:14:40|15448.62|15328.62|15447.71|15327.71|15448.62|15328.62|15447.71|15327.71|9
1650500090000|2022-04-21 00:14:50|15447.7|15327.7|15446.2|15326.2|15447.77|15327.77|15446.2|15326.2|10
1650500100000|2022-04-21 00:15:00|15445.93|15325.93|15445.23|15325.23|15445.93|15325.93|15445.16|15325.16|10
1650500110000|2022-04-21 00:15:10|15445.11|15325.11|15446.91|15326.91|15446.91|15326.91|15445.11|15325.11|10
1650500120000|2022-04-21 00:15:20|15447.38|15327.38|15450.15|15330.15|15450.15|15330.15|15447.38|15327.38|10
1650500130000|2022-04-21 00:15:30|15450.01|15330.01|15450.17|15330.17|15450.29|15330.29|15449.36|15329.36|10
1650500140000|2022-04-21 00:15:40|15449.79|15329.79|15450.86|15330.86|15450.86|15330.86|15449.79|15329.79|9
1650500150000|2022-04-21 00:15:50|15450.78|15330.78|15450.21|15330.21|15450.84|15330.84|15450.21|15330.21|9
1650500160000|2022-04-21 00:16:00|15449.97|15329.97|15449.84|15329.84|15450.05|15330.05|15449.73|15329.73|10
1650500170000|2022-04-21 00:16:10|15449.89|15329.89|15451.06|15331.06|15451.06|15331.06|15449.89|15329.89|10
1650500180000|2022-04-21 00:16:20|15451.02|15331.02|15450.36|15330.36|15451.2|15331.2|15450.3|15330.3|10
1650500190000|2022-04-21 00:16:30|15450.11|15330.11|15450.13|15330.13|15450.49|15330.49|15450.11|15330.11|8
1650500200000|2022-04-21 00:16:40|15449.94|15329.94|15449.56|15329.56|15449.94|15329.94|15449.56|15329.56|8
1650500210000|2022-04-21 00:16:50|15449.55|15329.55|15449.27|15329.27|15449.57|15329.57|15449.27|15329.27|8
1650500220000|2022-04-21 00:17:00|15449.26|15329.26|15447.75|15327.75|15449.26|15329.26|15447.72|15327.72|7
1650500230000|2022-04-21 00:17:10|15447.48|15327.48|15446.04|15326.04|15447.48|15327.48|15446.04|15326.04|10
1650500240000|2022-04-21 00:17:20|15446.05|15326.05|15445.2|15325.2|15446.28|15326.28|15445.2|15325.2|10
1650500250000|2022-04-21 00:17:30|15445.32|15325.32|15445.23|15325.23|15445.55|15325.55|15445.22|15325.22|9
1650500260000|2022-04-21 00:17:40|15445.22|15325.22|15444.8|15324.8|15445.22|15325.22|15444.73|15324.73|7
1650500270000|2022-04-21 00:17:50|15444.77|15324.77|15444.52|15324.52|15444.77|15324.77|15444.4|15324.4|10
1650500280000|2022-04-21 00:18:00|15444.59|15324.59|15445.15|15325.15|15445.15|15325.15|15444.58|15324.58|7
1650500290000|2022-04-21 00:18:10|15445.24|15325.24|15446.29|15326.29|15446.29|15326.29|15445.24|15325.24|10
1650500300000|2022-04-21 00:18:20|15446.31|15326.31|15445.78|15325.78|15446.59|15326.59|15445.78|15325.78|10
1650500310000|2022-04-21 00:18:30|15445.48|15325.48|15439.82|15319.82|15445.48|15325.48|15439.82|15319.82|10
1650500320000|2022-04-21 00:18:40|15439.72|15319.72|15432.97|15312.97|15439.72|15319.72|15432.32|15312.32|10
1650500330000|2022-04-21 00:18:50|15432.74|15312.74|15434.55|15314.55|15434.55|15314.55|15432.74|15312.74|10
1650500340000|2022-04-21 00:19:00|15434.91|15314.91|15435.18|15315.18|15435.18|15315.18|15434.49|15314.49|10
1650500350000|2022-04-21 00:19:10|15435.25|15315.25|15432.22|15312.22|15435.25|15315.25|15432.22|15312.22|10
1650500360000|2022-04-21 00:19:20|15431.51|15311.51|15431.02|15311.02|15431.51|15311.51|15429.97|15309.97|10
1650500370000|2022-04-21 00:19:30|15429.8|15309.8|15426.7|15306.7|15430.38|15310.38|15426.7|15306.7|10
1650500380000|2022-04-21 00:19:40|15426.37|15306.37|15423.66|15303.66|15426.37|15306.37|15423.66|15303.66|10
1650500390000|2022-04-21 00:19:50|15423.58|15303.58|15421.64|15301.64|15423.67|15303.67|15421.64|15301.64|10
1650500400000|2022-04-21 00:20:00|15421.47|15301.47|15420.56|15300.56|15421.47|15301.47|15420.56|15300.56|10
1650500410000|2022-04-21 00:20:10|15420.47|15300.47|15417.82|15297.82|15420.69|15300.69|15417.82|15297.82|10
1650500420000|2022-04-21 00:20:20|15416.37|15296.37|15413.41|15293.41|15416.37|15296.37|15413.41|15293.41|10
1650500430000|2022-04-21 00:20:30|15413.3|15293.3|15413.96|15293.96|15414.64|15294.64|15413.3|15293.3|10
1650500440000|2022-04-21 00:20:40|15414|15294|15411.43|15291.43|15414.23|15294.23|15411.43|15291.43|10
1650500450000|2022-04-21 00:20:50|15411.07|15291.07|15409.15|15289.15|15411.07|15291.07|15409.15|15289.15|10
1650500460000|2022-04-21 00:21:00|15409.81|15289.81|15407.64|15287.64|15409.81|15289.81|15407.64|15287.64|10
1650500470000|2022-04-21 00:21:10|15407.45|15287.45|15406.01|15286.01|15407.45|15287.45|15405.37|15285.37|10
1650500480000|2022-04-21 00:21:20|15404.51|15284.51|15404.99|15284.99|15405.25|15285.25|15404.43|15284.43|8
1650500490000|2022-04-21 00:21:30|15404.76|15284.76|15406.3|15286.3|15406.44|15286.44|15404.51|15284.51|10
1650500500000|2022-04-21 00:21:40|15406.26|15286.26|15405.99|15285.99|15406.27|15286.27|15405.29|15285.29|10
1650500510000|2022-04-21 00:21:50|15406.86|15286.86|15407.28|15287.28|15407.57|15287.57|15406.39|15286.39|10
1650500520000|2022-04-21 00:22:00|15407.75|15287.75|15408.27|15288.27|15408.27|15288.27|15407.4|15287.4|10
1650500530000|2022-04-21 00:22:10|15408.59|15288.59|15409.65|15289.65|15409.91|15289.91|15408.59|15288.59|9
1650500540000|2022-04-21 00:22:20|15410.37|15290.37|15411.41|15291.41|15411.41|15291.41|15409.94|15289.94|10
1650500550000|2022-04-21 00:22:30|15410.77|15290.77|15411.32|15291.32|15411.73|15291.73|15410.72|15290.72|10
1650500560000|2022-04-21 00:22:40|15411.41|15291.41|15410.39|15290.39|15411.41|15291.41|15410.21|15290.21|9
1650500570000|2022-04-21 00:22:50|15410.49|15290.49|15408.1|15288.1|15410.6|15290.6|15407.87|15287.87|10
1650500580000|2022-04-21 00:23:00|15407.53|15287.53|15405.31|15285.31|15407.53|15287.53|15405.31|15285.31|10
1650500590000|2022-04-21 00:23:10|15405.29|15285.29|15404.93|15284.93|15405.29|15285.29|15404.4|15284.4|10
1650500600000|2022-04-21 00:23:20|15404.95|15284.95|15404.53|15284.53|15404.95|15284.95|15404.23|15284.23|10
1650500610000|2022-04-21 00:23:30|15404.52|15284.52|15404.08|15284.08|15404.52|15284.52|15404.08|15284.08|9
1650500620000|2022-04-21 00:23:40|15404.48|15284.48|15406.21|15286.21|15406.21|15286.21|15404.4|15284.4|10
1650500630000|2022-04-21 00:23:50|15406.5|15286.5|15405.2|15285.2|15406.5|15286.5|15405.2|15285.2|10
1650500640000|2022-04-21 00:24:00|15405.18|15285.18|15405.35|15285.35|15405.41|15285.41|15404.84|15284.84|9
1650500650000|2022-04-21 00:24:10|15405.36|15285.36|15405.42|15285.42|15405.65|15285.65|15405.24|15285.24|10
1650500660000|2022-04-21 00:24:20|15405.19|15285.19|15405.24|15285.24|15405.25|15285.25|15405.08|15285.08|8
1650500670000|2022-04-21 00:24:30|15405.32|15285.32|15406.52|15286.52|15406.52|15286.52|15405.32|15285.32|8
1650500680000|2022-04-21 00:24:40|15406.53|15286.53|15405.94|15285.94|15406.53|15286.53|15405.68|15285.68|10
1650500690000|2022-04-21 00:24:50|15405.89|15285.89|15406.15|15286.15|15406.26|15286.26|15405.88|15285.88|8
1650500700000|2022-04-21 00:25:00|15406.18|15286.18|15406.59|15286.59|15406.59|15286.59|15406.18|15286.18|10
1650500710000|2022-04-21 00:25:10|15406.5|15286.5|15408.37|15288.37|15408.37|15288.37|15406.42|15286.42|8
1650500720000|2022-04-21 00:25:20|15408.49|15288.49|15410.01|15290.01|15410.07|15290.07|15408.41|15288.41|10
1650500730000|2022-04-21 00:25:30|15410.34|15290.34|15411.11|15291.11|15411.11|15291.11|15410.34|15290.34|9
1650500740000|2022-04-21 00:25:40|15411.34|15291.34|15411.09|15291.09|15411.34|15291.34|15411.09|15291.09|9
1650500750000|2022-04-21 00:25:50|15410.56|15290.56|15409.59|15289.59|15410.56|15290.56|15409.59|15289.59|9
1650500760000|2022-04-21 00:26:00|15409.51|15289.51|15409.02|15289.02|15409.51|15289.51|15408.92|15288.92|10
1650500770000|2022-04-21 00:26:10|15408.96|15288.96|15408.96|15288.96|15409.02|15289.02|15408.81|15288.81|10
1650500780000|2022-04-21 00:26:20|15409.21|15289.21|15407.13|15287.13|15409.24|15289.24|15407.13|15287.13|10
1650500790000|2022-04-21 00:26:30|15407.18|15287.18|15406.61|15286.61|15407.18|15287.18|15406.55|15286.55|9
1650500800000|2022-04-21 00:26:40|15406.57|15286.57|15406.38|15286.38|15406.78|15286.78|15406.36|15286.36|9
1650500810000|2022-04-21 00:26:50|15405.48|15285.48|15403.08|15283.08|15405.48|15285.48|15403.08|15283.08|10
1650500820000|2022-04-21 00:27:00|15403.06|15283.06|15402.76|15282.76|15403.06|15283.06|15402.66|15282.66|10
1650500830000|2022-04-21 00:27:10|15402.78|15282.78|15402.77|15282.77|15402.88|15282.88|15402.65|15282.65|10
1650500840000|2022-04-21 00:27:20|15402.81|15282.81|15403.92|15283.92|15403.92|15283.92|15402.81|15282.81|10
1650500850000|2022-04-21 00:27:30|15403.87|15283.87|15404.59|15284.59|15404.68|15284.68|15403.86|15283.86|10
1650500860000|2022-04-21 00:27:40|15405.37|15285.37|15407.03|15287.03|15407.03|15287.03|15405.37|15285.37|10
1650500870000|2022-04-21 00:27:50|15407.72|15287.72|15408.91|15288.91|15408.91|15288.91|15407.72|15287.72|7
1650500880000|2022-04-21 00:28:00|15408.93|15288.93|15410.27|15290.27|15410.27|15290.27|15408.93|15288.93|9
1650500890000|2022-04-21 00:28:10|15410.46|15290.46|15414.09|15294.09|15414.09|15294.09|15410.46|15290.46|10
1650500900000|2022-04-21 00:28:20|15414.13|15294.13|15417.04|15297.04|15417.04|15297.04|15414.13|15294.13|10
1650500910000|2022-04-21 00:28:30|15417.1|15297.1|15418.73|15298.73|15418.91|15298.91|15417.1|15297.1|9
1650500920000|2022-04-21 00:28:40|15419.64|15299.64|15421.98|15301.98|15421.98|15301.98|15419.64|15299.64|9
1650500930000|2022-04-21 00:28:50|15422.32|15302.32|15425.26|15305.26|15425.26|15305.26|15422.32|15302.32|10
1650500940000|2022-04-21 00:29:00|15425.3|15305.3|15426.13|15306.13|15426.13|15306.13|15425.23|15305.23|10
1650500950000|2022-04-21 00:29:10|15426.09|15306.09|15428.21|15308.21|15428.21|15308.21|15426.09|15306.09|10
1650500960000|2022-04-21 00:29:20|15427.91|15307.91|15431.49|15311.49|15431.49|15311.49|15427.91|15307.91|10
1650500970000|2022-04-21 00:29:30|15431.81|15311.81|15437.9|15317.9|15437.9|15317.9|15431.81|15311.81|10
1650500980000|2022-04-21 00:29:40|15438.69|15318.69|15440.05|15320.05|15440.81|15320.81|15438.69|15318.69|10
1650500990000|2022-04-21 00:29:50|15440.27|15320.27|15441.42|15321.42|15441.91|15321.91|15440.27|15320.27|10
1650501000000|2022-04-21 00:30:00|15441.25|15321.25|15443.17|15323.17|15443.17|15323.17|15441.16|15321.16|10
1650501010000|2022-04-21 00:30:10|15442.71|15322.71|15442.08|15322.08|15442.71|15322.71|15441.91|15321.91|9
1650501020000|2022-04-21 00:30:20|15442.15|15322.15|15439.46|15319.46|15442.15|15322.15|15439.46|15319.46|10
1650501030000|2022-04-21 00:30:30|15439.08|15319.08|15440.39|15320.39|15440.39|15320.39|15439.08|15319.08|10
1650501040000|2022-04-21 00:30:40|15440.03|15320.03|15441.2|15321.2|15441.34|15321.34|15440.03|15320.03|10
1650501050000|2022-04-21 00:30:50|15441.08|15321.08|15441.4|15321.4|15441.4|15321.4|15440.73|15320.73|9
1650501060000|2022-04-21 00:31:00|15441.33|15321.33|15440.09|15320.09|15441.33|15321.33|15440.09|15320.09|9
1650501070000|2022-04-21 00:31:10|15440.18|15320.18|15439.93|15319.93|15440.74|15320.74|15439.86|15319.86|10
1650501080000|2022-04-21 00:31:20|15440.12|15320.12|15439.7|15319.7|15440.12|15320.12|15439.58|15319.58|10
1650501090000|2022-04-21 00:31:30|15439.61|15319.61|15439.74|15319.74|15439.74|15319.74|15439.42|15319.42|9
1650501100000|2022-04-21 00:31:40|15439.67|15319.67|15438.94|15318.94|15439.78|15319.78|15438.94|15318.94|10
1650501110000|2022-04-21 00:31:50|15438.78|15318.78|15439.73|15319.73|15440.1|15320.1|15438.78|15318.78|9
1650501120000|2022-04-21 00:32:00|15439.52|15319.52|15439.32|15319.32|15439.57|15319.57|15439.21|15319.21|9
1650501130000|2022-04-21 00:32:10|15439.33|15319.33|15440.45|15320.45|15440.66|15320.66|15439.32|15319.32|10
1650501140000|2022-04-21 00:32:20|15440.59|15320.59|15442.31|15322.31|15442.31|15322.31|15440.59|15320.59|10
1650501150000|2022-04-21 00:32:30|15442.34|15322.34|15442.78|15322.78|15443.05|15323.05|15442.1|15322.1|10
1650501160000|2022-04-21 00:32:40|15442.97|15322.97|15443.14|15323.14|15443.55|15323.55|15442.97|15322.97|10
1650501170000|2022-04-21 00:32:50|15442.99|15322.99|15441.15|15321.15|15442.99|15322.99|15441.15|15321.15|10
1650501180000|2022-04-21 00:33:00|15441.1|15321.1|15440.83|15320.83|15441.1|15321.1|15440.66|15320.66|10
1650501190000|2022-04-21 00:33:10|15440.9|15320.9|15440.4|15320.4|15440.95|15320.95|15440.27|15320.27|9
1650501200000|2022-04-21 00:33:20|15440.37|15320.37|15439.54|15319.54|15440.47|15320.47|15439.49|15319.49|8
1650501210000|2022-04-21 00:33:30|15439.3|15319.3|15439.75|15319.75|15439.75|15319.75|15439.3|15319.3|10
1650501220000|2022-04-21 00:33:40|15440.08|15320.08|15439.7|15319.7|15440.34|15320.34|15438.98|15318.98|10
1650501230000|2022-04-21 00:33:50|15439.65|15319.65|15439.5|15319.5|15439.86|15319.86|15439.5|15319.5|9
1650501240000|2022-04-21 00:34:00|15439.68|15319.68|15439.35|15319.35|15439.68|15319.68|15439.34|15319.34|9
1650501250000|2022-04-21 00:34:10|15439.45|15319.45|15439.72|15319.72|15439.91|15319.91|15439.17|15319.17|9
1650501260000|2022-04-21 00:34:20|15439.86|15319.86|15439.69|15319.69|15439.86|15319.86|15439.53|15319.53|9
1650501270000|2022-04-21 00:34:30|15439.59|15319.59|15440|15320|15440|15320|15439.55|15319.55|9
1650501280000|2022-04-21 00:34:40|15439.93|15319.93|15440.5|15320.5|15440.81|15320.81|15439.93|15319.93|10
1650501290000|2022-04-21 00:34:50|15440.41|15320.41|15438.8|15318.8|15440.41|15320.41|15438.8|15318.8|10
1650501300000|2022-04-21 00:35:00|15438.82|15318.82|15435.92|15315.92|15438.82|15318.82|15435.92|15315.92|9
1650501310000|2022-04-21 00:35:10|15435.91|15315.91|15435.08|15315.08|15435.91|15315.91|15434.92|15314.92|10
1650501320000|2022-04-21 00:35:20|15434.94|15314.94|15435.26|15315.26|15435.32|15315.32|15434.89|15314.89|10
1650501330000|2022-04-21 00:35:30|15435.1|15315.1|15435.49|15315.49|15435.49|15315.49|15435|15315|9
1650501340000|2022-04-21 00:35:40|15435.5|15315.5|15435.61|15315.61|15435.94|15315.94|15435.42|15315.42|9
1650501350000|2022-04-21 00:35:50|15435.67|15315.67|15435.34|15315.34|15435.67|15315.67|15435.3|15315.3|9
1650501360000|2022-04-21 00:36:00|15435.45|15315.45|15437.36|15317.36|15437.37|15317.37|15435.33|15315.33|10
1650501370000|2022-04-21 00:36:10|15437.33|15317.33|15439.91|15319.91|15439.91|15319.91|15437.33|15317.33|10
1650501380000|2022-04-21 00:36:20|15439.75|15319.75|15441|15321|15441|15321|15439.75|15319.75|10
1650501390000|2022-04-21 00:36:30|15440.82|15320.82|15442.04|15322.04|15442.1|15322.1|15440.82|15320.82|9
1650501400000|2022-04-21 00:36:40|15442.11|15322.11|15441.11|15321.11|15442.4|15322.4|15440.93|15320.93|10
1650501410000|2022-04-21 00:36:50|15441.05|15321.05|15440.2|15320.2|15441.05|15321.05|15440.17|15320.17|10
1650501420000|2022-04-21 00:37:00|15440.17|15320.17|15439.58|15319.58|15440.17|15320.17|15439.58|15319.58|10
1650501430000|2022-04-21 00:37:10|15439.24|15319.24|15437.75|15317.75|15439.24|15319.24|15437.75|15317.75|10
1650501440000|2022-04-21 00:37:20|15437.55|15317.55|15437.26|15317.26|15437.89|15317.89|15437.26|15317.26|10
1650501450000|2022-04-21 00:37:30|15436.9|15316.9|15436.69|15316.69|15436.9|15316.9|15436.27|15316.27|9
1650501460000|2022-04-21 00:37:40|15436.64|15316.64|15436.52|15316.52|15436.87|15316.87|15436.49|15316.49|9
1650501470000|2022-04-21 00:37:50|15436.53|15316.53|15436.17|15316.17|15436.53|15316.53|15436.03|15316.03|10
1650501480000|2022-04-21 00:38:00|15436.23|15316.23|15435.88|15315.88|15436.23|15316.23|15435.54|15315.54|9
1650501490000|2022-04-21 00:38:10|15435.65|15315.65|15436.5|15316.5|15436.54|15316.54|15435.65|15315.65|10
1650501500000|2022-04-21 00:38:20|15436.55|15316.55|15437.42|15317.42|15437.47|15317.47|15436.55|15316.55|10
1650501510000|2022-04-21 00:38:30|15437.59|15317.59|15438.2|15318.2|15438.28|15318.28|15437.58|15317.58|10
1650501520000|2022-04-21 00:38:40|15437.95|15317.95|15437.76|15317.76|15438.23|15318.23|15437.6|15317.6|10
1650501530000|2022-04-21 00:38:50|15437.71|15317.71|15438.28|15318.28|15438.28|15318.28|15437.5|15317.5|9
1650501540000|2022-04-21 00:39:00|15438.24|15318.24|15438.22|15318.22|15438.44|15318.44|15437.91|15317.91|10
1650501550000|2022-04-21 00:39:10|15438.28|15318.28|15440.24|15320.24|15440.29|15320.29|15438.28|15318.28|9
1650501560000|2022-04-21 00:39:20|15439.84|15319.84|15441.16|15321.16|15441.19|15321.19|15439.84|15319.84|9
1650501570000|2022-04-21 00:39:30|15440.98|15320.98|15442.03|15322.03|15442.03|15322.03|15440.98|15320.98|9
1650501580000|2022-04-21 00:39:40|15441.97|15321.97|15442.29|15322.29|15442.82|15322.82|15441.88|15321.88|10
1650501590000|2022-04-21 00:39:50|15442.56|15322.56|15443.57|15323.57|15443.57|15323.57|15442.56|15322.56|8
1650501600000|2022-04-21 00:40:00|15443.59|15323.59|15442.69|15322.69|15443.59|15323.59|15442.69|15322.69|8
1650501610000|2022-04-21 00:40:10|15442.45|15322.45|15442.35|15322.35|15442.58|15322.58|15442.21|15322.21|8
1650501620000|2022-04-21 00:40:20|15442.22|15322.22|15442.43|15322.43|15442.51|15322.51|15442.16|15322.16|9
1650501630000|2022-04-21 00:40:30|15442.69|15322.69|15442.59|15322.59|15442.69|15322.69|15442.38|15322.38|10
1650501640000|2022-04-21 00:40:40|15442.5|15322.5|15442.87|15322.87|15442.89|15322.89|15442.41|15322.41|9
1650501650000|2022-04-21 00:40:50|15442.82|15322.82|15443.56|15323.56|15443.59|15323.59|15442.8|15322.8|10
1650501660000|2022-04-21 00:41:00|15443.41|15323.41|15443.35|15323.35|15443.41|15323.41|15442.61|15322.61|10
1650501670000|2022-04-21 00:41:10|15443.48|15323.48|15444.76|15324.76|15444.77|15324.77|15443.33|15323.33|10
1650501680000|2022-04-21 00:41:20|15444.54|15324.54|15444.55|15324.55|15444.79|15324.79|15444.54|15324.54|9
1650501690000|2022-04-21 00:41:30|15444.64|15324.64|15445.5|15325.5|15445.5|15325.5|15444.64|15324.64|9
1650501700000|2022-04-21 00:41:40|15445.58|15325.58|15446.47|15326.47|15446.57|15326.57|15445.58|15325.58|10
1650501710000|2022-04-21 00:41:50|15446.6|15326.6|15447.99|15327.99|15448.39|15328.39|15446.6|15326.6|10
1650501720000|2022-04-21 00:42:00|15448.01|15328.01|15448.52|15328.52|15448.6|15328.6|15447.76|15327.76|9
1650501730000|2022-04-21 00:42:10|15448.46|15328.46|15448.15|15328.15|15448.46|15328.46|15448.1|15328.1|10
1650501740000|2022-04-21 00:42:20|15448.59|15328.59|15448.48|15328.48|15448.75|15328.75|15448.48|15328.48|9
1650501750000|2022-04-21 00:42:30|15448.62|15328.62|15449.73|15329.73|15449.73|15329.73|15448.54|15328.54|10
1650501760000|2022-04-21 00:42:40|15449.74|15329.74|15454.29|15334.29|15454.29|15334.29|15449.74|15329.74|9
1650501770000|2022-04-21 00:42:50|15454.59|15334.59|15458.02|15338.02|15458.05|15338.05|15454.59|15334.59|10
1650501780000|2022-04-21 00:43:00|15458.35|15338.35|15458.71|15338.71|15459.11|15339.11|15458.14|15338.14|9
1650501790000|2022-04-21 00:43:10|15459|15339|15459.57|15339.57|15459.57|15339.57|15459|15339|10
1650501800000|2022-04-21 00:43:20|15459.31|15339.31|15458.8|15338.8|15459.76|15339.76|15458.8|15338.8|10
1650501810000|2022-04-21 00:43:30|15458.85|15338.85|15459.44|15339.44|15459.5|15339.5|15458.5|15338.5|9
1650501820000|2022-04-21 00:43:40|15459.42|15339.42|15459.91|15339.91|15460.07|15340.07|15459.42|15339.42|10
1650501830000|2022-04-21 00:43:50|15459.84|15339.84|15459.78|15339.78|15459.94|15339.94|15459.7|15339.7|10
1650501840000|2022-04-21 00:44:00|15459.88|15339.88|15460.02|15340.02|15460.18|15340.18|15459.75|15339.75|10
1650501850000|2022-04-21 00:44:10|15460.05|15340.05|15461.91|15341.91|15461.91|15341.91|15459.91|15339.91|10
1650501860000|2022-04-21 00:44:20|15462.09|15342.09|15463.52|15343.52|15463.52|15343.52|15461.96|15341.96|10
1650501870000|2022-04-21 00:44:30|15463.57|15343.57|15463.8|15343.8|15463.9|15343.9|15463.44|15343.44|10
1650501880000|2022-04-21 00:44:40|15463.82|15343.82|15464.2|15344.2|15464.33|15344.33|15463.81|15343.81|10
1650501890000|2022-04-21 00:44:50|15464.17|15344.17|15464.57|15344.57|15464.61|15344.61|15464.13|15344.13|10
1650501900000|2022-04-21 00:45:00|15464.53|15344.53|15464.57|15344.57|15464.85|15344.85|15464.36|15344.36|10
1650501910000|2022-04-21 00:45:10|15464.15|15344.15|15463.15|15343.15|15464.15|15344.15|15462.99|15342.99|10
1650501920000|2022-04-21 00:45:20|15463.19|15343.19|15463.28|15343.28|15463.5|15343.5|15462.82|15342.82|10
1650501930000|2022-04-21 00:45:30|15463.4|15343.4|15463.51|15343.51|15463.56|15343.56|15463.35|15343.35|10
1650501940000|2022-04-21 00:45:40|15463.48|15343.48|15469.56|15349.56|15469.56|15349.56|15463.48|15343.48|10
1650501950000|2022-04-21 00:45:50|15469.73|15349.73|15471.1|15351.1|15471.1|15351.1|15469.73|15349.73|9
1650501960000|2022-04-21 00:46:00|15470.74|15350.74|15471.88|15351.88|15471.88|15351.88|15470.74|15350.74|10
1650501970000|2022-04-21 00:46:10|15472.38|15352.38|15475.87|15355.87|15476.05|15356.05|15472.38|15352.38|10
1650501980000|2022-04-21 00:46:20|15476.5|15356.5|15477.77|15357.77|15477.77|15357.77|15476.5|15356.5|9
1650501990000|2022-04-21 00:46:30|15478.07|15358.07|15479.75|15359.75|15479.75|15359.75|15478.07|15358.07|10
1650502000000|2022-04-21 00:46:40|15479.84|15359.84|15480.33|15360.33|15480.39|15360.39|15479.84|15359.84|10
1650502010000|2022-04-21 00:46:50|15480.17|15360.17|15480.94|15360.94|15481.07|15361.07|15480.17|15360.17|10
1650502020000|2022-04-21 00:47:00|15481.25|15361.25|15481.69|15361.69|15481.69|15361.69|15481.25|15361.25|10
1650502030000|2022-04-21 00:47:10|15481.7|15361.7|15482.09|15362.09|15482.73|15362.73|15481.7|15361.7|10
1650502040000|2022-04-21 00:47:20|15481.76|15361.76|15480.15|15360.15|15481.76|15361.76|15480.15|15360.15|10
1650502050000|2022-04-21 00:47:30|15480.1|15360.1|15481|15361|15481|15361|15480.1|15360.1|10
1650502060000|2022-04-21 00:47:40|15480.95|15360.95|15480.8|15360.8|15480.95|15360.95|15480.72|15360.72|9
1650502070000|2022-04-21 00:47:50|15480.75|15360.75|15480.93|15360.93|15481.26|15361.26|15480.75|15360.75|10
1650502080000|2022-04-21 00:48:00|15481.64|15361.64|15479.87|15359.87|15481.64|15361.64|15479.71|15359.71|10
1650502090000|2022-04-21 00:48:10|15480.03|15360.03|15481.55|15361.55|15481.55|15361.55|15480.01|15360.01|10
1650502100000|2022-04-21 00:48:20|15481.32|15361.32|15482.71|15362.71|15482.71|15362.71|15481.28|15361.28|10
1650502110000|2022-04-21 00:48:30|15482.59|15362.59|15483.59|15363.59|15483.94|15363.94|15482.59|15362.59|10
1650502120000|2022-04-21 00:48:40|15483.41|15363.41|15483.19|15363.19|15483.41|15363.41|15483.15|15363.15|10
1650502130000|2022-04-21 00:48:50|15483.24|15363.24|15481.02|15361.02|15483.24|15363.24|15481.02|15361.02|10
1650502140000|2022-04-21 00:49:00|15481.03|15361.03|15480.74|15360.74|15481.04|15361.04|15480.1|15360.1|10
1650502150000|2022-04-21 00:49:10|15480.7|15360.7|15478.57|15358.57|15480.7|15360.7|15478.57|15358.57|9
1650502160000|2022-04-21 00:49:20|15478.28|15358.28|15474.84|15354.84|15478.28|15358.28|15474.84|15354.84|10
1650502170000|2022-04-21 00:49:30|15474.99|15354.99|15474.63|15354.63|15475.28|15355.28|15474.5|15354.5|10
1650502180000|2022-04-21 00:49:40|15474.84|15354.84|15474.18|15354.18|15474.87|15354.87|15474.18|15354.18|10
1650502190000|2022-04-21 00:49:50|15474.28|15354.28|15473.12|15353.12|15474.29|15354.29|15472.82|15352.82|10
1650502200000|2022-04-21 00:50:00|15472.95|15352.95|15471.36|15351.36|15472.96|15352.96|15471.36|15351.36|10
1650502210000|2022-04-21 00:50:10|15470.96|15350.96|15468.74|15348.74|15471.43|15351.43|15468.49|15348.49|10
1650502220000|2022-04-21 00:50:20|15468.51|15348.51|15467.98|15347.98|15469.23|15349.23|15467.7|15347.7|10
1650502230000|2022-04-21 00:50:30|15468.38|15348.38|15468.8|15348.8|15468.83|15348.83|15468.38|15348.38|10
1650502240000|2022-04-21 00:50:40|15468.83|15348.83|15468.55|15348.55|15468.83|15348.83|15468.1|15348.1|9
1650502250000|2022-04-21 00:50:50|15468.67|15348.67|15469.2|15349.2|15469.2|15349.2|15468.63|15348.63|9
1650502260000|2022-04-21 00:51:00|15469.27|15349.27|15467.3|15347.3|15469.33|15349.33|15467.29|15347.29|10
1650502270000|2022-04-21 00:51:10|15467.31|15347.31|15467.76|15347.76|15468.05|15348.05|15467.3|15347.3|10
1650502280000|2022-04-21 00:51:20|15467.87|15347.87|15466.78|15346.78|15467.87|15347.87|15466.78|15346.78|8
1650502290000|2022-04-21 00:51:30|15466.71|15346.71|15465.81|15345.81|15466.71|15346.71|15465.81|15345.81|10
1650502300000|2022-04-21 00:51:40|15465.79|15345.79|15463.99|15343.99|15465.79|15345.79|15463.77|15343.77|8
1650502310000|2022-04-21 00:51:50|15463.96|15343.96|15464|15344|15464.48|15344.48|15463.6|15343.6|10
1650502320000|2022-04-21 00:52:00|15463.84|15343.84|15463.26|15343.26|15464.03|15344.03|15463.26|15343.26|10
1650502330000|2022-04-21 00:52:10|15463.22|15343.22|15461.08|15341.08|15463.22|15343.22|15461.08|15341.08|9
1650502340000|2022-04-21 00:52:20|15461.05|15341.05|15459.5|15339.5|15461.05|15341.05|15459.5|15339.5|9
1650502350000|2022-04-21 00:52:30|15459.75|15339.75|15460.24|15340.24|15460.24|15340.24|15459.75|15339.75|9
1650502360000|2022-04-21 00:52:40|15460.36|15340.36|15463.32|15343.32|15463.32|15343.32|15460.31|15340.31|10
1650502370000|2022-04-21 00:52:50|15463.61|15343.61|15464.53|15344.53|15464.63|15344.63|15463.61|15343.61|9
1650502380000|2022-04-21 00:53:00|15464.46|15344.46|15464.92|15344.92|15464.93|15344.93|15464.43|15344.43|10
1650502390000|2022-04-21 00:53:10|15464.9|15344.9|15464.56|15344.56|15465.43|15345.43|15464.56|15344.56|9
1650502400000|2022-04-21 00:53:20|15464.52|15344.52|15463.82|15343.82|15464.52|15344.52|15463.79|15343.79|9
1650502410000|2022-04-21 00:53:30|15463.79|15343.79|15464.16|15344.16|15464.36|15344.36|15463.76|15343.76|8
1650502420000|2022-04-21 00:53:40|15464.22|15344.22|15464.71|15344.71|15464.71|15344.71|15464.09|15344.09|10
1650502430000|2022-04-21 00:53:50|15464.8|15344.8|15464.34|15344.34|15464.85|15344.85|15464.34|15344.34|7
1650502440000|2022-04-21 00:54:00|15464.36|15344.36|15463.01|15343.01|15464.36|15344.36|15463.01|15343.01|10
1650502450000|2022-04-21 00:54:10|15463.2|15343.2|15463.83|15343.83|15463.83|15343.83|15463.2|15343.2|9
1650502460000|2022-04-21 00:54:20|15463.84|15343.84|15463.59|15343.59|15463.97|15343.97|15463.59|15343.59|7
1650502470000|2022-04-21 00:54:30|15462.35|15342.35|15461.49|15341.49|15462.35|15342.35|15461.49|15341.49|10
1650502480000|2022-04-21 00:54:40|15461.36|15341.36|15460.92|15340.92|15461.36|15341.36|15460.92|15340.92|9
1650502490000|2022-04-21 00:54:50|15460.74|15340.74|15462.06|15342.06|15462.15|15342.15|15460.74|15340.74|8
1650502500000|2022-04-21 00:55:00|15461.36|15341.36|15461.64|15341.64|15461.66|15341.66|15461.23|15341.23|8
1650502510000|2022-04-21 00:55:10|15461.68|15341.68|15461.61|15341.61|15461.72|15341.72|15461.46|15341.46|9
1650502520000|2022-04-21 00:55:20|15461.63|15341.63|15462.35|15342.35|15462.35|15342.35|15461.25|15341.25|10
1650502530000|2022-04-21 00:55:30|15462.14|15342.14|15464.48|15344.48|15464.48|15344.48|15462.14|15342.14|10
1650502540000|2022-04-21 00:55:40|15464.59|15344.59|15465.68|15345.68|15465.68|15345.68|15464.59|15344.59|10
1650502550000|2022-04-21 00:55:50|15465.84|15345.84|15466.43|15346.43|15466.52|15346.52|15465.84|15345.84|10
1650502560000|2022-04-21 00:56:00|15466.37|15346.37|15466.19|15346.19|15466.46|15346.46|15466.01|15346.01|10
1650502570000|2022-04-21 00:56:10|15466.27|15346.27|15465.04|15345.04|15466.39|15346.39|15465.04|15345.04|10
1650502580000|2022-04-21 00:56:20|15464.99|15344.99|15465.45|15345.45|15465.45|15345.45|15464.79|15344.79|10
1650502590000|2022-04-21 00:56:30|15465.48|15345.48|15465.32|15345.32|15465.48|15345.48|15465.04|15345.04|10
1650502600000|2022-04-21 00:56:40|15465.43|15345.43|15464.81|15344.81|15465.61|15345.61|15464.81|15344.81|10
1650502610000|2022-04-21 00:56:50|15465|15345|15465.07|15345.07|15465.07|15345.07|15464.79|15344.79|8
1650502620000|2022-04-21 00:57:00|15464.99|15344.99|15466.06|15346.06|15466.06|15346.06|15464.99|15344.99|10
1650502630000|2022-04-21 00:57:10|15466.16|15346.16|15468.18|15348.18|15468.18|15348.18|15466.16|15346.16|10
1650502640000|2022-04-21 00:57:20|15468.26|15348.26|15470.08|15350.08|15470.08|15350.08|15468.26|15348.26|10
1650502650000|2022-04-21 00:57:30|15470.2|15350.2|15471.06|15351.06|15471.12|15351.12|15470.2|15350.2|10
1650502660000|2022-04-21 00:57:40|15471.25|15351.25|15471.26|15351.26|15471.48|15351.48|15471.22|15351.22|10
1650502670000|2022-04-21 00:57:50|15471.25|15351.25|15472.63|15352.63|15472.68|15352.68|15471.25|15351.25|9
1650502680000|2022-04-21 00:58:00|15473.08|15353.08|15475.42|15355.42|15475.56|15355.56|15473.08|15353.08|10
1650502690000|2022-04-21 00:58:10|15475.49|15355.49|15475.73|15355.73|15475.73|15355.73|15475.21|15355.21|9
1650502700000|2022-04-21 00:58:20|15475.82|15355.82|15477.41|15357.41|15477.41|15357.41|15475.82|15355.82|8
1650502710000|2022-04-21 00:58:30|15477.06|15357.06|15477.02|15357.02|15477.52|15357.52|15477.02|15357.02|10
1650502720000|2022-04-21 00:58:40|15477|15357|15477.65|15357.65|15477.65|15357.65|15476.91|15356.91|10
1650502730000|2022-04-21 00:58:50|15477.94|15357.94|15477.08|15357.08|15477.99|15357.99|15477.08|15357.08|10
1650502740000|2022-04-21 00:59:00|15478.1|15358.1|15477.67|15357.67|15478.1|15358.1|15477.09|15357.09|10
1650502750000|2022-04-21 00:59:10|15477.87|15357.87|15476.97|15356.97|15477.87|15357.87|15476.97|15356.97|9
1650502760000|2022-04-21 00:59:20|15476.68|15356.68|15474.13|15354.13|15476.68|15356.68|15473.82|15353.82|10
1650502770000|2022-04-21 00:59:30|15474.2|15354.2|15474.04|15354.04|15474.55|15354.55|15474.04|15354.04|10
1650502780000|2022-04-21 00:59:40|15474.02|15354.02|15473.24|15353.24|15474.02|15354.02|15473.24|15353.24|10
1650502790000|2022-04-21 00:59:50|15472.85|15352.85|15470.12|15350.12|15473.38|15353.38|15470.12|15350.12|10
1650502800000|2022-04-21 01:00:00|15470.02|15350.02|15468.32|15348.32|15470.02|15350.02|15468.29|15348.29|10
1650502810000|2022-04-21 01:00:10|15468.19|15348.19|15467.02|15347.02|15468.19|15348.19|15466.74|15346.74|9
1650502820000|2022-04-21 01:00:20|15467|15347|15469.79|15349.79|15469.79|15349.79|15467|15347|10
1650502830000|2022-04-21 01:00:30|15469.82|15349.82|15470.32|15350.32|15470.32|15350.32|15469.72|15349.72|10
1650502840000|2022-04-21 01:00:40|15470.56|15350.56|15470.22|15350.22|15470.73|15350.73|15470.22|15350.22|10
1650502850000|2022-04-21 01:00:50|15470.55|15350.55|15470.98|15350.98|15471.34|15351.34|15470.55|15350.55|10
1650502860000|2022-04-21 01:01:00|15470.96|15350.96|15471.8|15351.8|15471.8|15351.8|15470.68|15350.68|10
1650502870000|2022-04-21 01:01:10|15471.89|15351.89|15472.32|15352.32|15472.75|15352.75|15471.82|15351.82|10
1650502880000|2022-04-21 01:01:20|15472.47|15352.47|15472.48|15352.48|15472.48|15352.48|15471.82|15351.82|10
1650502890000|2022-04-21 01:01:30|15472.7|15352.7|15473.12|15353.12|15473.12|15353.12|15472.68|15352.68|8
1650502900000|2022-04-21 01:01:40|15473.09|15353.09|15473.43|15353.43|15473.43|15353.43|15472.83|15352.83|9
1650502910000|2022-04-21 01:01:50|15473.41|15353.41|15473.55|15353.55|15473.55|15353.55|15473.15|15353.15|8
1650502920000|2022-04-21 01:02:00|15473.64|15353.64|15473.14|15353.14|15473.71|15353.71|15472.98|15352.98|10
1650502930000|2022-04-21 01:02:10|15473.1|15353.1|15474.7|15354.7|15474.7|15354.7|15473.1|15353.1|10
1650502940000|2022-04-21 01:02:20|15474.76|15354.76|15475.74|15355.74|15475.74|15355.74|15474.64|15354.64|10
1650502950000|2022-04-21 01:02:30|15475.86|15355.86|15478.03|15358.03|15478.03|15358.03|15475.86|15355.86|9
1650502960000|2022-04-21 01:02:40|15478.31|15358.31|15478.36|15358.36|15478.64|15358.64|15478.23|15358.23|10
1650502970000|2022-04-21 01:02:50|15478.46|15358.46|15478.94|15358.94|15479.01|15359.01|15478.4|15358.4|10
1650502980000|2022-04-21 01:03:00|15479.05|15359.05|15479.12|15359.12|15479.31|15359.31|15478.73|15358.73|10
1650502990000|2022-04-21 01:03:10|15479.05|15359.05|15477.92|15357.92|15479.05|15359.05|15477.92|15357.92|9
1650503000000|2022-04-21 01:03:20|15477.9|15357.9|15477.94|15357.94|15477.94|15357.94|15477.77|15357.77|9
1650503010000|2022-04-21 01:03:30|15477.97|15357.97|15477.77|15357.77|15478.03|15358.03|15477.7|15357.7|9
1650503020000|2022-04-21 01:03:40|15477.71|15357.71|15476.4|15356.4|15477.71|15357.71|15476.4|15356.4|10
1650503030000|2022-04-21 01:03:50|15476.02|15356.02|15476.1|15356.1|15476.61|15356.61|15476.02|15356.02|10
1650503040000|2022-04-21 01:04:00|15476.05|15356.05|15475.24|15355.24|15476.05|15356.05|15475.19|15355.19|8
1650503050000|2022-04-21 01:04:10|15475.13|15355.13|15473.23|15353.23|15475.13|15355.13|15473.1|15353.1|9
1650503060000|2022-04-21 01:04:20|15473.48|15353.48|15473.54|15353.54|15473.54|15353.54|15473.23|15353.23|9
1650503070000|2022-04-21 01:04:30|15472.57|15352.57|15473.04|15353.04|15473.27|15353.27|15472.57|15352.57|10
1650503080000|2022-04-21 01:04:40|15473.07|15353.07|15472.98|15352.98|15473.18|15353.18|15472.95|15352.95|9
1650503090000|2022-04-21 01:04:50|15473.07|15353.07|15471.82|15351.82|15473.07|15353.07|15471.82|15351.82|10
1650503100000|2022-04-21 01:05:00|15471.37|15351.37|15469.6|15349.6|15471.37|15351.37|15469.6|15349.6|10
1650503110000|2022-04-21 01:05:10|15468.52|15348.52|15466.8|15346.8|15468.52|15348.52|15466.8|15346.8|10
1650503120000|2022-04-21 01:05:20|15466.94|15346.94|15466.66|15346.66|15467.12|15347.12|15466.22|15346.22|9
1650503130000|2022-04-21 01:05:30|15467.04|15347.04|15466.02|15346.02|15467.04|15347.04|15466.02|15346.02|10
1650503140000|2022-04-21 01:05:40|15466.31|15346.31|15465.08|15345.08|15466.31|15346.31|15465.07|15345.07|9
1650503150000|2022-04-21 01:05:50|15465.14|15345.14|15462.44|15342.44|15465.14|15345.14|15462.44|15342.44|10
1650503160000|2022-04-21 01:06:00|15462|15342|15460.48|15340.48|15462|15342|15460.48|15340.48|10
1650503170000|2022-04-21 01:06:10|15460.31|15340.31|15459.88|15339.88|15460.31|15340.31|15459.17|15339.17|10
1650503180000|2022-04-21 01:06:20|15459.9|15339.9|15459.6|15339.6|15460.08|15340.08|15459.43|15339.43|10
1650503190000|2022-04-21 01:06:30|15459.39|15339.39|15458.92|15338.92|15459.41|15339.41|15458.92|15338.92|10
1650503200000|2022-04-21 01:06:40|15459.02|15339.02|15458.86|15338.86|15459.22|15339.22|15458.86|15338.86|10
1650503210000|2022-04-21 01:06:50|15458.83|15338.83|15458.7|15338.7|15458.84|15338.84|15458.31|15338.31|10
1650503220000|2022-04-21 01:07:00|15458.78|15338.78|15459.71|15339.71|15459.71|15339.71|15458.53|15338.53|10
1650503230000|2022-04-21 01:07:10|15459.93|15339.93|15460.57|15340.57|15460.57|15340.57|15459.9|15339.9|9
1650503240000|2022-04-21 01:07:20|15460.77|15340.77|15460.37|15340.37|15460.91|15340.91|15460.37|15340.37|10
1650503250000|2022-04-21 01:07:30|15460.4|15340.4|15461.39|15341.39|15461.39|15341.39|15460.35|15340.35|10
1650503260000|2022-04-21 01:07:40|15461.44|15341.44|15461.5|15341.5|15461.5|15341.5|15461.25|15341.25|8
1650503270000|2022-04-21 01:07:50|15461.38|15341.38|15460.72|15340.72|15461.81|15341.81|15460.72|15340.72|10
1650503280000|2022-04-21 01:08:00|15460.15|15340.15|15460.52|15340.52|15460.67|15340.67|15460.15|15340.15|10
1650503290000|2022-04-21 01:08:10|15460.56|15340.56|15460.8|15340.8|15460.8|15340.8|15460.37|15340.37|10
1650503300000|2022-04-21 01:08:20|15460.97|15340.97|15460.33|15340.33|15460.98|15340.98|15460.23|15340.23|10
1650503310000|2022-04-21 01:08:30|15460.37|15340.37|15460.79|15340.79|15460.79|15340.79|15460.37|15340.37|8
1650503320000|2022-04-21 01:08:40|15460.81|15340.81|15462.76|15342.76|15462.76|15342.76|15460.81|15340.81|10
1650503330000|2022-04-21 01:08:50|15463.02|15343.02|15463.37|15343.37|15463.37|15343.37|15462.98|15342.98|10
1650503340000|2022-04-21 01:09:00|15463.39|15343.39|15464.5|15344.5|15464.5|15344.5|15463.39|15343.39|10
1650503350000|2022-04-21 01:09:10|15464.51|15344.51|15464.83|15344.83|15464.88|15344.88|15464.46|15344.46|10
1650503360000|2022-04-21 01:09:20|15464.85|15344.85|15465.28|15345.28|15465.43|15345.43|15464.84|15344.84|9
1650503370000|2022-04-21 01:09:30|15465.3|15345.3|15465.39|15345.39|15465.44|15345.44|15465.29|15345.29|9
1650503380000|2022-04-21 01:09:40|15465.71|15345.71|15467.48|15347.48|15467.48|15347.48|15465.71|15345.71|10
1650503390000|2022-04-21 01:09:50|15467.54|15347.54|15467.86|15347.86|15468.07|15348.07|15467.54|15347.54|10
1650503400000|2022-04-21 01:10:00|15468.31|15348.31|15467.98|15347.98|15468.42|15348.42|15467.65|15347.65|10
1650503410000|2022-04-21 01:10:10|15468.05|15348.05|15467.55|15347.55|15468.05|15348.05|15467.52|15347.52|10
1650503420000|2022-04-21 01:10:20|15467.49|15347.49|15467.53|15347.53|15467.62|15347.62|15467.22|15347.22|9
1650503430000|2022-04-21 01:10:30|15467.8|15347.8|15466.58|15346.58|15467.8|15347.8|15466.58|15346.58|10
1650503440000|2022-04-21 01:10:40|15466.46|15346.46|15465.05|15345.05|15466.55|15346.55|15465.05|15345.05|10
1650503450000|2022-04-21 01:10:50|15464.56|15344.56|15464.36|15344.36|15464.66|15344.66|15464.12|15344.12|10
1650503460000|2022-04-21 01:11:00|15464.47|15344.47|15464.51|15344.51|15464.51|15344.51|15463.82|15343.82|10
1650503470000|2022-04-21 01:11:10|15464.4|15344.4|15462.99|15342.99|15464.43|15344.43|15462.99|15342.99|10
1650503480000|2022-04-21 01:11:20|15462.58|15342.58|15457.76|15337.76|15462.58|15342.58|15457.76|15337.76|9
1650503490000|2022-04-21 01:11:30|15457.98|15337.98|15456.47|15336.47|15458.48|15338.48|15456.47|15336.47|10
1650503500000|2022-04-21 01:11:40|15455.39|15335.39|15450.27|15330.27|15455.39|15335.39|15450.27|15330.27|10
1650503510000|2022-04-21 01:11:50|15449.67|15329.67|15448.23|15328.23|15449.67|15329.67|15448.23|15328.23|10
1650503520000|2022-04-21 01:12:00|15447.81|15327.81|15448.45|15328.45|15448.53|15328.53|15447.53|15327.53|10
1650503530000|2022-04-21 01:12:10|15448.2|15328.2|15447.59|15327.59|15448.2|15328.2|15447.5|15327.5|10
1650503540000|2022-04-21 01:12:20|15447.6|15327.6|15447.15|15327.15|15447.6|15327.6|15447.15|15327.15|10
1650503550000|2022-04-21 01:12:30|15446.86|15326.86|15447.35|15327.35|15447.62|15327.62|15446.86|15326.86|10
1650503560000|2022-04-21 01:12:40|15447.2|15327.2|15449.48|15329.48|15449.48|15329.48|15447.2|15327.2|9
1650503570000|2022-04-21 01:12:50|15449.63|15329.63|15449.66|15329.66|15450.07|15330.07|15448.96|15328.96|10
1650503580000|2022-04-21 01:13:00|15449.47|15329.47|15450.7|15330.7|15450.74|15330.74|15449.21|15329.21|9
1650503590000|2022-04-21 01:13:10|15450.5|15330.5|15450.47|15330.47|15450.93|15330.93|15450.29|15330.29|9
1650503600000|2022-04-21 01:13:20|15450.9|15330.9|15448.69|15328.69|15451.33|15331.33|15448.69|15328.69|10
1650503610000|2022-04-21 01:13:30|15447.91|15327.91|15444.22|15324.22|15447.91|15327.91|15444.22|15324.22|9
1650503620000|2022-04-21 01:13:40|15444.41|15324.41|15442.97|15322.97|15444.49|15324.49|15442.69|15322.69|10
1650503630000|2022-04-21 01:13:50|15442.87|15322.87|15441.68|15321.68|15442.92|15322.92|15441.37|15321.37|10
1650503640000|2022-04-21 01:14:00|15441.45|15321.45|15440.6|15320.6|15442.07|15322.07|15440.6|15320.6|10
1650503650000|2022-04-21 01:14:10|15440.79|15320.79|15436.98|15316.98|15440.79|15320.79|15436.38|15316.38|10
1650503660000|2022-04-21 01:14:20|15436.67|15316.67|15436.54|15316.54|15437.07|15317.07|15436.54|15316.54|8
1650503670000|2022-04-21 01:14:30|15436.25|15316.25|15435.17|15315.17|15436.48|15316.48|15435.17|15315.17|10
1650503680000|2022-04-21 01:14:40|15435.1|15315.1|15435.13|15315.13|15435.24|15315.24|15435.03|15315.03|8
1650503690000|2022-04-21 01:14:50|15435.12|15315.12|15435.75|15315.75|15436.05|15316.05|15435.12|15315.12|9
1650503700000|2022-04-21 01:15:00|15435.48|15315.48|15435.55|15315.55|15435.6|15315.6|15435.34|15315.34|8
1650503710000|2022-04-21 01:15:10|15435.42|15315.42|15435.39|15315.39|15435.42|15315.42|15434.88|15314.88|10
1650503720000|2022-04-21 01:15:20|15435.4|15315.4|15435.25|15315.25|15435.53|15315.53|15435.12|15315.12|9
1650503730000|2022-04-21 01:15:30|15435.04|15315.04|15434.14|15314.14|15435.04|15315.04|15434.03|15314.03|10
1650503740000|2022-04-21 01:15:40|15433.07|15313.07|15433.4|15313.4|15433.6|15313.6|15432.92|15312.92|9
1650503750000|2022-04-21 01:15:50|15433.31|15313.31|15432.19|15312.19|15433.31|15313.31|15432.15|15312.15|10
1650503760000|2022-04-21 01:16:00|15432.36|15312.36|15433.33|15313.33|15433.33|15313.33|15432.28|15312.28|10
1650503770000|2022-04-21 01:16:10|15432.86|15312.86|15433.54|15313.54|15433.65|15313.65|15432.69|15312.69|10
1650503780000|2022-04-21 01:16:20|15433.53|15313.53|15433.19|15313.19|15433.58|15313.58|15432.92|15312.92|10
1650503790000|2022-04-21 01:16:30|15433.42|15313.42|15433.48|15313.48|15433.48|15313.48|15433.16|15313.16|9
1650503800000|2022-04-21 01:16:40|15433.54|15313.54|15432.36|15312.36|15433.54|15313.54|15432.35|15312.35|10
1650503810000|2022-04-21 01:16:50|15432.58|15312.58|15432|15312|15432.81|15312.81|15431.89|15311.89|10
1650503820000|2022-04-21 01:17:00|15431.59|15311.59|15431.47|15311.47|15431.6|15311.6|15431.28|15311.28|9
1650503830000|2022-04-21 01:17:10|15431.39|15311.39|15431.56|15311.56|15431.56|15311.56|15431.39|15311.39|9
1650503840000|2022-04-21 01:17:20|15431.55|15311.55|15432.38|15312.38|15432.38|15312.38|15431.29|15311.29|8
1650503850000|2022-04-21 01:17:30|15432.45|15312.45|15432.16|15312.16|15432.45|15312.45|15432.15|15312.15|9
1650503860000|2022-04-21 01:17:40|15432.24|15312.24|15432.19|15312.19|15432.27|15312.27|15432.13|15312.13|9
1650503870000|2022-04-21 01:17:50|15432.34|15312.34|15432.37|15312.37|15432.52|15312.52|15432.11|15312.11|10
1650503880000|2022-04-21 01:18:00|15432.34|15312.34|15432.58|15312.58|15432.78|15312.78|15432.33|15312.33|10
1650503890000|2022-04-21 01:18:10|15432.44|15312.44|15434.73|15314.73|15434.73|15314.73|15432.44|15312.44|10
1650503900000|2022-04-21 01:18:20|15435.01|15315.01|15436.03|15316.03|15436.03|15316.03|15435.01|15315.01|9
1650503910000|2022-04-21 01:18:30|15436.05|15316.05|15435.74|15315.74|15436.09|15316.09|15435.74|15315.74|9
1650503920000|2022-04-21 01:18:40|15435.79|15315.79|15435.61|15315.61|15435.86|15315.86|15435.38|15315.38|9
1650503930000|2022-04-21 01:18:50|15435.59|15315.59|15435.33|15315.33|15435.61|15315.61|15435.33|15315.33|8
1650503940000|2022-04-21 01:19:00|15435.34|15315.34|15435.06|15315.06|15435.34|15315.34|15435.06|15315.06|9
1650503950000|2022-04-21 01:19:10|15434.96|15314.96|15435.03|15315.03|15435.03|15315.03|15434.72|15314.72|10
1650503960000|2022-04-21 01:19:20|15435.04|15315.04|15434.58|15314.58|15435.04|15315.04|15434.58|15314.58|9
1650503970000|2022-04-21 01:19:30|15434.68|15314.68|15434.8|15314.8|15434.8|15314.8|15434.61|15314.61|7
1650503980000|2022-04-21 01:19:40|15434.84|15314.84|15434.84|15314.84|15434.93|15314.93|15434.66|15314.66|7
1650503990000|2022-04-21 01:19:50|15434.82|15314.82|15435.65|15315.65|15435.65|15315.65|15434.8|15314.8|9
1650504000000|2022-04-21 01:20:00|15435.95|15315.95|15436.94|15316.94|15436.94|15316.94|15435.95|15315.95|10
1650504010000|2022-04-21 01:20:10|15436.98|15316.98|15438.69|15318.69|15438.69|15318.69|15436.98|15316.98|7
1650504020000|2022-04-21 01:20:20|15439.14|15319.14|15440.29|15320.29|15440.29|15320.29|15439.14|15319.14|10
1650504030000|2022-04-21 01:20:30|15440.28|15320.28|15440.8|15320.8|15440.9|15320.9|15440.25|15320.25|8
1650504040000|2022-04-21 01:20:40|15441.27|15321.27|15441.92|15321.92|15441.92|15321.92|15441.27|15321.27|10
1650504050000|2022-04-21 01:20:50|15441.77|15321.77|15441.65|15321.65|15441.77|15321.77|15441.53|15321.53|10
1650504060000|2022-04-21 01:21:00|15441.33|15321.33|15442.48|15322.48|15442.48|15322.48|15441.32|15321.32|10
1650504070000|2022-04-21 01:21:10|15442.51|15322.51|15446.56|15326.56|15446.56|15326.56|15442.51|15322.51|9
1650504080000|2022-04-21 01:21:20|15446.61|15326.61|15446.89|15326.89|15446.89|15326.89|15446.51|15326.51|9
1650504090000|2022-04-21 01:21:30|15447.09|15327.09|15447.69|15327.69|15448.01|15328.01|15447.04|15327.04|9
1650504100000|2022-04-21 01:21:40|15447.68|15327.68|15448.63|15328.63|15448.63|15328.63|15447.68|15327.68|9
1650504110000|2022-04-21 01:21:50|15448.92|15328.92|15451.19|15331.19|15451.19|15331.19|15448.92|15328.92|10
1650504120000|2022-04-21 01:22:00|15451.2|15331.2|15452.05|15332.05|15452.09|15332.09|15451.2|15331.2|10
1650504130000|2022-04-21 01:22:10|15452.32|15332.32|15454.01|15334.01|15454.01|15334.01|15452.28|15332.28|10
1650504140000|2022-04-21 01:22:20|15453.85|15333.85|15456.21|15336.21|15456.21|15336.21|15453.85|15333.85|10
1650504150000|2022-04-21 01:22:30|15456.45|15336.45|15457.12|15337.12|15457.12|15337.12|15456.36|15336.36|8
1650504160000|2022-04-21 01:22:40|15457.57|15337.57|15459.19|15339.19|15459.19|15339.19|15457.57|15337.57|10
1650504170000|2022-04-21 01:22:50|15459.08|15339.08|15459.75|15339.75|15459.75|15339.75|15459.08|15339.08|10
1650504180000|2022-04-21 01:23:00|15459.77|15339.77|15462.16|15342.16|15462.16|15342.16|15459.77|15339.77|10
1650504190000|2022-04-21 01:23:10|15462.12|15342.12|15462|15342|15462.8|15342.8|15461.72|15341.72|10
1650504200000|2022-04-21 01:23:20|15462.04|15342.04|15461.12|15341.12|15462.15|15342.15|15461.12|15341.12|9
1650504210000|2022-04-21 01:23:30|15460.67|15340.67|15460.46|15340.46|15460.73|15340.73|15460.31|15340.31|10
1650504220000|2022-04-21 01:23:40|15460.75|15340.75|15461.26|15341.26|15461.48|15341.48|15460.26|15340.26|10
1650504230000|2022-04-21 01:23:50|15461.47|15341.47|15461.44|15341.44|15461.59|15341.59|15461.07|15341.07|10
1650504240000|2022-04-21 01:24:00|15461.48|15341.48|15462.16|15342.16|15462.16|15342.16|15461.47|15341.47|10
1650504250000|2022-04-21 01:24:10|15462.26|15342.26|15464.55|15344.55|15464.55|15344.55|15462.26|15342.26|10
1650504260000|2022-04-21 01:24:20|15464.58|15344.58|15464.82|15344.82|15464.82|15344.82|15464.27|15344.27|10
1650504270000|2022-04-21 01:24:30|15464.84|15344.84|15466.35|15346.35|15466.35|15346.35|15464.84|15344.84|10
1650504280000|2022-04-21 01:24:40|15466.38|15346.38|15471.29|15351.29|15471.29|15351.29|15466.38|15346.38|10
1650504290000|2022-04-21 01:24:50|15471.19|15351.19|15472.55|15352.55|15472.56|15352.56|15471.19|15351.19|10
1650504300000|2022-04-21 01:25:00|15472.89|15352.89|15474.79|15354.79|15474.81|15354.81|15472.89|15352.89|10
1650504310000|2022-04-21 01:25:10|15474.99|15354.99|15481.09|15361.09|15481.09|15361.09|15474.76|15354.76|10
1650504320000|2022-04-21 01:25:20|15481.31|15361.31|15483.58|15363.58|15483.58|15363.58|15481.27|15361.27|10
1650504330000|2022-04-21 01:25:30|15483.49|15363.49|15487.98|15367.98|15487.99|15367.99|15483.49|15363.49|10
1650504340000|2022-04-21 01:25:40|15488.23|15368.23|15489.81|15369.81|15489.81|15369.81|15487.64|15367.64|10
1650504350000|2022-04-21 01:25:50|15490.65|15370.65|15493.2|15373.2|15493.2|15373.2|15490.53|15370.53|10
1650504360000|2022-04-21 01:26:00|15492.57|15372.57|15492.49|15372.49|15493|15373|15492.05|15372.05|10
1650504370000|2022-04-21 01:26:10|15491.75|15371.75|15491.16|15371.16|15492.77|15372.77|15491.16|15371.16|10
1650504380000|2022-04-21 01:26:20|15491.47|15371.47|15490.5|15370.5|15491.47|15371.47|15490.26|15370.26|9
1650504390000|2022-04-21 01:26:30|15491|15371|15491.75|15371.75|15492.01|15372.01|15490.37|15370.37|9
1650504400000|2022-04-21 01:26:40|15491.44|15371.44|15491.41|15371.41|15491.58|15371.58|15490.91|15370.91|10
1650504410000|2022-04-21 01:26:50|15491.4|15371.4|15491.19|15371.19|15491.4|15371.4|15490.66|15370.66|10
1650504420000|2022-04-21 01:27:00|15491.29|15371.29|15491.51|15371.51|15491.51|15371.51|15491.18|15371.18|10
1650504430000|2022-04-21 01:27:10|15491.79|15371.79|15490.89|15370.89|15491.96|15371.96|15490.89|15370.89|10
1650504440000|2022-04-21 01:27:20|15490.66|15370.66|15489.01|15369.01|15490.66|15370.66|15488.39|15368.39|10
1650504450000|2022-04-21 01:27:30|15488.97|15368.97|15490.27|15370.27|15490.27|15370.27|15488.66|15368.66|10
1650504460000|2022-04-21 01:27:40|15489.84|15369.84|15490.33|15370.33|15490.33|15370.33|15489.73|15369.73|10
1650504470000|2022-04-21 01:27:50|15490.28|15370.28|15491.22|15371.22|15491.22|15371.22|15490.28|15370.28|10
1650504480000|2022-04-21 01:28:00|15491.03|15371.03|15491.73|15371.73|15492.04|15372.04|15491.03|15371.03|10
1650504490000|2022-04-21 01:28:10|15492.36|15372.36|15497.71|15377.71|15497.71|15377.71|15491.61|15371.61|10
1650504500000|2022-04-21 01:28:20|15498.33|15378.33|15498.76|15378.76|15499.78|15379.78|15498.27|15378.27|10
1650504510000|2022-04-21 01:28:30|15498.54|15378.54|15500.61|15380.61|15500.61|15380.61|15498.54|15378.54|10
1650504520000|2022-04-21 01:28:40|15500.36|15380.36|15499.9|15379.9|15501.17|15381.17|15499.9|15379.9|10
1650504530000|2022-04-21 01:28:50|15499.24|15379.24|15500.31|15380.31|15500.48|15380.48|15498.95|15378.95|10
1650504540000|2022-04-21 01:29:00|15499.58|15379.58|15499.69|15379.69|15500.56|15380.56|15499.43|15379.43|9
1650504550000|2022-04-21 01:29:10|15499.84|15379.84|15499.19|15379.19|15500.02|15380.02|15499.19|15379.19|10
1650504560000|2022-04-21 01:29:20|15499.98|15379.98|15497.8|15377.8|15499.98|15379.98|15497.8|15377.8|9
1650504570000|2022-04-21 01:29:30|15497.52|15377.52|15494.58|15374.58|15497.54|15377.54|15494.58|15374.58|10
1650504580000|2022-04-21 01:29:40|15495.05|15375.05|15492.91|15372.91|15495.05|15375.05|15491.59|15371.59|10
1650504590000|2022-04-21 01:29:50|15492.3|15372.3|15492.72|15372.72|15493.49|15373.49|15491.44|15371.44|10
1650504600000|2022-04-21 01:30:00|15493.5|15373.5|15495.09|15375.09|15495.14|15375.14|15493.5|15373.5|10
1650504610000|2022-04-21 01:30:10|15495.03|15375.03|15494.05|15374.05|15495.03|15375.03|15493.76|15373.76|9
1650504620000|2022-04-21 01:30:20|15494.24|15374.24|15493.61|15373.61|15494.48|15374.48|15493.61|15373.61|10
1650504630000|2022-04-21 01:30:30|15492.9|15372.9|15491.41|15371.41|15492.9|15372.9|15491.41|15371.41|10
1650504640000|2022-04-21 01:30:40|15491.31|15371.31|15491.02|15371.02|15492.36|15372.36|15491.02|15371.02|10
1650504650000|2022-04-21 01:30:50|15491.44|15371.44|15491.37|15371.37|15491.7|15371.7|15490.94|15370.94|9
1650504660000|2022-04-21 01:31:00|15491.34|15371.34|15491.45|15371.45|15491.45|15371.45|15490.71|15370.71|10
1650504670000|2022-04-21 01:31:10|15491.27|15371.27|15491.79|15371.79|15492.05|15372.05|15491.27|15371.27|10
1650504680000|2022-04-21 01:31:20|15491.64|15371.64|15492.47|15372.47|15492.75|15372.75|15491.64|15371.64|9
1650504690000|2022-04-21 01:31:30|15492.56|15372.56|15492.91|15372.91|15492.96|15372.96|15492.56|15372.56|9
1650504700000|2022-04-21 01:31:40|15492.86|15372.86|15492.67|15372.67|15492.96|15372.96|15492.29|15372.29|10
1650504710000|2022-04-21 01:31:50|15492.66|15372.66|15493.32|15373.32|15493.32|15373.32|15491.76|15371.76|10
1650504720000|2022-04-21 01:32:00|15493.34|15373.34|15492.41|15372.41|15493.34|15373.34|15492.41|15372.41|10
1650504730000|2022-04-21 01:32:10|15492.33|15372.33|15493.82|15373.82|15493.82|15373.82|15491.82|15371.82|9
1650504740000|2022-04-21 01:32:20|15493.42|15373.42|15495|15375|15495.05|15375.05|15493.42|15373.42|10
1650504750000|2022-04-21 01:32:30|15495.03|15375.03|15496.34|15376.34|15496.39|15376.39|15495.03|15375.03|9
1650504760000|2022-04-21 01:32:40|15496.66|15376.66|15496.93|15376.93|15497|15377|15496.66|15376.66|10
1650504770000|2022-04-21 01:32:50|15496.42|15376.42|15494.94|15374.94|15496.42|15376.42|15494.83|15374.83|10
1650504780000|2022-04-21 01:33:00|15495.08|15375.08|15495.24|15375.24|15495.44|15375.44|15494.91|15374.91|9
1650504790000|2022-04-21 01:33:10|15495.11|15375.11|15494.96|15374.96|15495.42|15375.42|15494.87|15374.87|10
1650504800000|2022-04-21 01:33:20|15495.02|15375.02|15494.67|15374.67|15495.21|15375.21|15494.58|15374.58|10
1650504810000|2022-04-21 01:33:30|15494.7|15374.7|15492.2|15372.2|15494.7|15374.7|15491.81|15371.81|10
1650504820000|2022-04-21 01:33:40|15492.96|15372.96|15491.63|15371.63|15492.96|15372.96|15491.5|15371.5|10
1650504830000|2022-04-21 01:33:50|15491.64|15371.64|15491.88|15371.88|15491.88|15371.88|15491.33|15371.33|10
1650504840000|2022-04-21 01:34:00|15491.52|15371.52|15492.13|15372.13|15492.13|15372.13|15491.52|15371.52|10
1650504850000|2022-04-21 01:34:10|15492.44|15372.44|15492.33|15372.33|15493.44|15373.44|15491.41|15371.41|10
1650504860000|2022-04-21 01:34:20|15492.05|15372.05|15495.09|15375.09|15495.09|15375.09|15492|15372|10
1650504870000|2022-04-21 01:34:30|15494.69|15374.69|15499.43|15379.43|15499.84|15379.84|15494.69|15374.69|10
1650504880000|2022-04-21 01:34:40|15499.57|15379.57|15500.82|15380.82|15500.82|15380.82|15499.57|15379.57|10
1650504890000|2022-04-21 01:34:50|15500.97|15380.97|15501.11|15381.11|15501.15|15381.15|15500.76|15380.76|9
1650504900000|2022-04-21 01:35:00|15500.93|15380.93|15501.77|15381.77|15501.77|15381.77|15500.93|15380.93|10
1650504910000|2022-04-21 01:35:10|15501.31|15381.31|15501.85|15381.85|15501.85|15381.85|15501.14|15381.14|10
1650504920000|2022-04-21 01:35:20|15501.84|15381.84|15502.03|15382.03|15502.52|15382.52|15501.84|15381.84|10
1650504930000|2022-04-21 01:35:30|15501.98|15381.98|15504.86|15384.86|15504.86|15384.86|15501.97|15381.97|10
1650504940000|2022-04-21 01:35:40|15504.74|15384.74|15509.71|15389.71|15510.57|15390.57|15504.74|15384.74|10
1650504950000|2022-04-21 01:35:50|15510.36|15390.36|15512.21|15392.21|15513.24|15393.24|15510.18|15390.18|10
1650504960000|2022-04-21 01:36:00|15511.89|15391.89|15512.42|15392.42|15513.19|15393.19|15511.01|15391.01|10
1650504970000|2022-04-21 01:36:10|15513.29|15393.29|15520.41|15400.41|15520.41|15400.41|15513.29|15393.29|10
1650504980000|2022-04-21 01:36:20|15518.74|15398.74|15520.55|15400.55|15523.35|15403.35|15518.74|15398.74|10
1650504990000|2022-04-21 01:36:30|15520.32|15400.32|15520.83|15400.83|15521.26|15401.26|15520.18|15400.18|10
1650505000000|2022-04-21 01:36:40|15520.53|15400.53|15520.5|15400.5|15520.7|15400.7|15520.15|15400.15|10
1650505010000|2022-04-21 01:36:50|15520.6|15400.6|15519.88|15399.88|15521.31|15401.31|15519.88|15399.88|10
1650505020000|2022-04-21 01:37:00|15520.54|15400.54|15519.27|15399.27|15520.95|15400.95|15519.19|15399.19|10
1650505030000|2022-04-21 01:37:10|15518.75|15398.75|15518.76|15398.76|15518.97|15398.97|15518.15|15398.15|10
1650505040000|2022-04-21 01:37:20|15519.25|15399.25|15520.07|15400.07|15520.51|15400.51|15519.25|15399.25|10
1650505050000|2022-04-21 01:37:30|15519.75|15399.75|15520.49|15400.49|15520.49|15400.49|15519.75|15399.75|10
1650505060000|2022-04-21 01:37:40|15520.53|15400.53|15520.66|15400.66|15520.95|15400.95|15520.4|15400.4|10
1650505070000|2022-04-21 01:37:50|15520.3|15400.3|15520.8|15400.8|15521.02|15401.02|15520.3|15400.3|9
1650505080000|2022-04-21 01:38:00|15520.82|15400.82|15520.66|15400.66|15520.82|15400.82|15520.07|15400.07|10
1650505090000|2022-04-21 01:38:10|15520.04|15400.04|15519.98|15399.98|15520.59|15400.59|15519.86|15399.86|10
1650505100000|2022-04-21 01:38:20|15520.21|15400.21|15518.89|15398.89|15520.21|15400.21|15518.23|15398.23|9
1650505110000|2022-04-21 01:38:30|15518.92|15398.92|15520.69|15400.69|15520.69|15400.69|15518.86|15398.86|10
1650505120000|2022-04-21 01:38:40|15520.92|15400.92|15521.12|15401.12|15521.12|15401.12|15520.55|15400.55|10
1650505130000|2022-04-21 01:38:50|15520.71|15400.71|15519.82|15399.82|15520.79|15400.79|15519.82|15399.82|10
1650505140000|2022-04-21 01:39:00|15520.27|15400.27|15521.6|15401.6|15521.65|15401.65|15520.27|15400.27|10
1650505150000|2022-04-21 01:39:10|15521.49|15401.49|15521.96|15401.96|15522.08|15402.08|15521.49|15401.49|10
1650505160000|2022-04-21 01:39:20|15521.92|15401.92|15521.05|15401.05|15521.97|15401.97|15521.05|15401.05|10
1650505170000|2022-04-21 01:39:30|15521.04|15401.04|15520.53|15400.53|15521.22|15401.22|15519.93|15399.93|10
1650505180000|2022-04-21 01:39:40|15521.09|15401.09|15521.21|15401.21|15521.32|15401.32|15520.87|15400.87|10
1650505190000|2022-04-21 01:39:50|15520.29|15400.29|15518.8|15398.8|15521.06|15401.06|15518.8|15398.8|10
1650505200000|2022-04-21 01:40:00|15519.24|15399.24|15518.76|15398.76|15519.24|15399.24|15518.42|15398.42|10
1650505210000|2022-04-21 01:40:10|15519.33|15399.33|15520.6|15400.6|15520.64|15400.64|15519.33|15399.33|10
1650505220000|2022-04-21 01:40:20|15520.78|15400.78|15519.89|15399.89|15521.26|15401.26|15519.89|15399.89|10
1650505230000|2022-04-21 01:40:30|15519.9|15399.9|15520.07|15400.07|15520.24|15400.24|15519.71|15399.71|10
1650505240000|2022-04-21 01:40:40|15520.02|15400.02|15519.47|15399.47|15520.11|15400.11|15519.47|15399.47|9
1650505250000|2022-04-21 01:40:50|15519.57|15399.57|15519.76|15399.76|15520.27|15400.27|15519.57|15399.57|10
1650505260000|2022-04-21 01:41:00|15520.12|15400.12|15519.48|15399.48|15520.2|15400.2|15519.48|15399.48|10
1650505270000|2022-04-21 01:41:10|15519.51|15399.51|15519.11|15399.11|15519.7|15399.7|15518.89|15398.89|10
1650505280000|2022-04-21 01:41:20|15519.2|15399.2|15520.05|15400.05|15520.32|15400.32|15519.2|15399.2|9
1650505290000|2022-04-21 01:41:30|15520.54|15400.54|15520.47|15400.47|15520.9|15400.9|15520.29|15400.29|10
1650505300000|2022-04-21 01:41:40|15520.68|15400.68|15520.83|15400.83|15520.83|15400.83|15520.3|15400.3|10
1650505310000|2022-04-21 01:41:50|15520.68|15400.68|15521.81|15401.81|15521.81|15401.81|15520.68|15400.68|10
1650505320000|2022-04-21 01:42:00|15521.82|15401.82|15522.88|15402.88|15522.88|15402.88|15521.82|15401.82|7
1650505330000|2022-04-21 01:42:10|15522.79|15402.79|15522.49|15402.49|15522.83|15402.83|15522.42|15402.42|10
1650505340000|2022-04-21 01:42:20|15522.59|15402.59|15524.91|15404.91|15524.91|15404.91|15522.59|15402.59|10
1650505350000|2022-04-21 01:42:30|15524.75|15404.75|15524|15404|15525.14|15405.14|15524|15404|10
1650505360000|2022-04-21 01:42:40|15523.8|15403.8|15526.81|15406.81|15526.81|15406.81|15523.8|15403.8|10
1650505370000|2022-04-21 01:42:50|15526.83|15406.83|15527.33|15407.33|15527.33|15407.33|15526.75|15406.75|10
1650505380000|2022-04-21 01:43:00|15527.34|15407.34|15529.23|15409.23|15529.45|15409.45|15527.34|15407.34|10
1650505390000|2022-04-21 01:43:10|15529.18|15409.18|15528.75|15408.75|15529.36|15409.36|15528.44|15408.44|10
1650505400000|2022-04-21 01:43:20|15528.7|15408.7|15527.36|15407.36|15528.7|15408.7|15527.13|15407.13|10
1650505410000|2022-04-21 01:43:30|15527.02|15407.02|15523.93|15403.93|15527.02|15407.02|15523.93|15403.93|10
1650505420000|2022-04-21 01:43:40|15524.07|15404.07|15523.32|15403.32|15524.07|15404.07|15522.96|15402.96|9
1650505430000|2022-04-21 01:43:50|15523.53|15403.53|15524.03|15404.03|15524.03|15404.03|15523.53|15403.53|9
1650505440000|2022-04-21 01:44:00|15523.94|15403.94|15524.75|15404.75|15524.75|15404.75|15523.86|15403.86|10
1650505450000|2022-04-21 01:44:10|15524.82|15404.82|15525.87|15405.87|15525.87|15405.87|15524.82|15404.82|10
1650505460000|2022-04-21 01:44:20|15525.75|15405.75|15528.01|15408.01|15528.01|15408.01|15525.75|15405.75|10
1650505470000|2022-04-21 01:44:30|15528.24|15408.24|15528.79|15408.79|15528.93|15408.93|15528.24|15408.24|9
1650505480000|2022-04-21 01:44:40|15529.24|15409.24|15530.37|15410.37|15530.45|15410.45|15529.24|15409.24|9
1650505490000|2022-04-21 01:44:50|15530.34|15410.34|15531.03|15411.03|15531.03|15411.03|15530.34|15410.34|10
1650505500000|2022-04-21 01:45:00|15531.12|15411.12|15531.05|15411.05|15531.42|15411.42|15530.98|15410.98|9
1650505510000|2022-04-21 01:45:10|15530.85|15410.85|15529.76|15409.76|15530.85|15410.85|15529.76|15409.76|10
1650505520000|2022-04-21 01:45:20|15529.81|15409.81|15529.04|15409.04|15529.93|15409.93|15529.04|15409.04|10
1650505530000|2022-04-21 01:45:30|15529.01|15409.01|15528.67|15408.67|15529.07|15409.07|15528.67|15408.67|9
1650505540000|2022-04-21 01:45:40|15528.87|15408.87|15528.27|15408.27|15528.87|15408.87|15528.06|15408.06|9
1650505550000|2022-04-21 01:45:50|15528.06|15408.06|15527.45|15407.45|15528.06|15408.06|15527.17|15407.17|9
1650505560000|2022-04-21 01:46:00|15527.53|15407.53|15527.81|15407.81|15528.16|15408.16|15527.43|15407.43|10
1650505570000|2022-04-21 01:46:10|15527.59|15407.59|15524.42|15404.42|15527.59|15407.59|15524.42|15404.42|10
1650505580000|2022-04-21 01:46:20|15524.11|15404.11|15523.74|15403.74|15524.11|15404.11|15523.57|15403.57|10
1650505590000|2022-04-21 01:46:30|15523.93|15403.93|15525|15405|15525.13|15405.13|15523.87|15403.87|10
1650505600000|2022-04-21 01:46:40|15525.04|15405.04|15525.72|15405.72|15526.04|15406.04|15525.04|15405.04|9
1650505610000|2022-04-21 01:46:50|15525.65|15405.65|15525.95|15405.95|15526.12|15406.12|15525.39|15405.39|9
1650505620000|2022-04-21 01:47:00|15526.03|15406.03|15525.17|15405.17|15526.1|15406.1|15525.17|15405.17|10
1650505630000|2022-04-21 01:47:10|15524.72|15404.72|15523.63|15403.63|15524.77|15404.77|15523.63|15403.63|10
1650505640000|2022-04-21 01:47:20|15523.31|15403.31|15524.1|15404.1|15524.1|15404.1|15523.31|15403.31|10
1650505650000|2022-04-21 01:47:30|15524.11|15404.11|15523.31|15403.31|15524.14|15404.14|15523.31|15403.31|10
1650505660000|2022-04-21 01:47:40|15522.85|15402.85|15522.57|15402.57|15522.85|15402.85|15522.43|15402.43|10
1650505670000|2022-04-21 01:47:50|15521.84|15401.84|15523.35|15403.35|15523.35|15403.35|15521.84|15401.84|10
1650505680000|2022-04-21 01:48:00|15523.77|15403.77|15524.08|15404.08|15524.59|15404.59|15523.77|15403.77|9
1650505690000|2022-04-21 01:48:10|15524.17|15404.17|15524.03|15404.03|15524.29|15404.29|15523.71|15403.71|10
1650505700000|2022-04-21 01:48:20|15523.64|15403.64|15521.6|15401.6|15523.64|15403.64|15521.53|15401.53|10
1650505710000|2022-04-21 01:48:30|15521.48|15401.48|15522.46|15402.46|15522.52|15402.52|15521.48|15401.48|10
1650505720000|2022-04-21 01:48:40|15522.62|15402.62|15521.99|15401.99|15522.66|15402.66|15521.99|15401.99|9
1650505730000|2022-04-21 01:48:50|15521.98|15401.98|15520.9|15400.9|15521.98|15401.98|15520.89|15400.89|10
1650505740000|2022-04-21 01:49:00|15521.09|15401.09|15521.42|15401.42|15521.42|15401.42|15521.09|15401.09|10
1650505750000|2022-04-21 01:49:10|15521.52|15401.52|15521.38|15401.38|15521.52|15401.52|15521.19|15401.19|8
1650505760000|2022-04-21 01:49:20|15521.54|15401.54|15520.07|15400.07|15521.55|15401.55|15520.03|15400.03|10
1650505770000|2022-04-21 01:49:30|15520.14|15400.14|15519.65|15399.65|15520.27|15400.27|15519.55|15399.55|10
1650505780000|2022-04-21 01:49:40|15519.55|15399.55|15519.44|15399.44|15519.55|15399.55|15519.21|15399.21|9
1650505790000|2022-04-21 01:49:50|15519.16|15399.16|15519.48|15399.48|15519.66|15399.66|15518.88|15398.88|10
1650505800000|2022-04-21 01:50:00|15519.44|15399.44|15518.65|15398.65|15519.44|15399.44|15518.65|15398.65|10
1650505810000|2022-04-21 01:50:10|15518.21|15398.21|15515.46|15395.46|15518.21|15398.21|15515.46|15395.46|10
1650505820000|2022-04-21 01:50:20|15515.1|15395.1|15514.62|15394.62|15515.37|15395.37|15514.62|15394.62|9
1650505830000|2022-04-21 01:50:30|15514.54|15394.54|15513.04|15393.04|15514.54|15394.54|15512.88|15392.88|10
1650505840000|2022-04-21 01:50:40|15513.08|15393.08|15512.63|15392.63|15513.91|15393.91|15512.63|15392.63|9
1650505850000|2022-04-21 01:50:50|15511.77|15391.77|15511.79|15391.79|15511.85|15391.85|15510.79|15390.79|10
1650505860000|2022-04-21 01:51:00|15511.57|15391.57|15511.85|15391.85|15511.85|15391.85|15511.56|15391.56|9
1650505870000|2022-04-21 01:51:10|15511.7|15391.7|15510.82|15390.82|15511.7|15391.7|15510.79|15390.79|10
1650505880000|2022-04-21 01:51:20|15510.97|15390.97|15511.06|15391.06|15511.07|15391.07|15510.88|15390.88|9
1650505890000|2022-04-21 01:51:30|15510.91|15390.91|15512.06|15392.06|15512.06|15392.06|15510.91|15390.91|10
1650505900000|2022-04-21 01:51:40|15512.14|15392.14|15512.46|15392.46|15512.61|15392.61|15511.71|15391.71|10
1650505910000|2022-04-21 01:51:50|15512.52|15392.52|15512.14|15392.14|15512.62|15392.62|15511.96|15391.96|10
1650505920000|2022-04-21 01:52:00|15512.16|15392.16|15511.8|15391.8|15512.37|15392.37|15511.8|15391.8|10
1650505930000|2022-04-21 01:52:10|15511.74|15391.74|15501.83|15381.83|15511.74|15391.74|15501.83|15381.83|10
1650505940000|2022-04-21 01:52:20|15501.17|15381.17|15500.43|15380.43|15501.17|15381.17|15499.98|15379.98|10
1650505950000|2022-04-21 01:52:30|15500.01|15380.01|15499.45|15379.45|15500.23|15380.23|15499.45|15379.45|10
1650505960000|2022-04-21 01:52:40|15499.25|15379.25|15501.11|15381.11|15501.11|15381.11|15499.25|15379.25|8
1650505970000|2022-04-21 01:52:50|15500.89|15380.89|15501.59|15381.59|15501.64|15381.64|15500.89|15380.89|10
1650505980000|2022-04-21 01:53:00|15501.74|15381.74|15501.02|15381.02|15501.74|15381.74|15500.96|15380.96|10
1650505990000|2022-04-21 01:53:10|15500.89|15380.89|15501.14|15381.14|15501.22|15381.22|15500.89|15380.89|10
1650506000000|2022-04-21 01:53:20|15501.15|15381.15|15501.03|15381.03|15501.32|15381.32|15500.75|15380.75|10
1650506010000|2022-04-21 01:53:30|15501.33|15381.33|15501.26|15381.26|15501.33|15381.33|15500.8|15380.8|10
1650506020000|2022-04-21 01:53:40|15501.09|15381.09|15501.19|15381.19|15501.35|15381.35|15500.99|15380.99|10
1650506030000|2022-04-21 01:53:50|15501.25|15381.25|15503.08|15383.08|15503.08|15383.08|15501.25|15381.25|10
1650506040000|2022-04-21 01:54:00|15503.19|15383.19|15504.99|15384.99|15504.99|15384.99|15503.19|15383.19|9
1650506050000|2022-04-21 01:54:10|15505.16|15385.16|15507|15387|15507|15387|15505.1|15385.1|10
1650506060000|2022-04-21 01:54:20|15507.04|15387.04|15507.73|15387.73|15507.73|15387.73|15507.01|15387.01|8
1650506070000|2022-04-21 01:54:30|15507.76|15387.76|15508.48|15388.48|15508.48|15388.48|15507.76|15387.76|10
1650506080000|2022-04-21 01:54:40|15508.34|15388.34|15508.75|15388.75|15509.18|15389.18|15508.29|15388.29|10
1650506090000|2022-04-21 01:54:50|15508.88|15388.88|15508.91|15388.91|15509.29|15389.29|15508.88|15388.88|9
1650506100000|2022-04-21 01:55:00|15508.64|15388.64|15508.82|15388.82|15509.22|15389.22|15508.56|15388.56|9
1650506110000|2022-04-21 01:55:10|15508.72|15388.72|15508.88|15388.88|15508.88|15388.88|15508.52|15388.52|9
1650506120000|2022-04-21 01:55:20|15508.82|15388.82|15508.32|15388.32|15508.82|15388.82|15508.32|15388.32|9
1650506130000|2022-04-21 01:55:30|15508.31|15388.31|15509.52|15389.52|15509.52|15389.52|15508.31|15388.31|10
1650506140000|2022-04-21 01:55:40|15509.53|15389.53|15510.33|15390.33|15510.38|15390.38|15509.53|15389.53|9
1650506150000|2022-04-21 01:55:50|15510.44|15390.44|15510.66|15390.66|15510.66|15390.66|15510.18|15390.18|8
1650506160000|2022-04-21 01:56:00|15510.58|15390.58|15510.29|15390.29|15510.65|15390.65|15510.29|15390.29|10
1650506170000|2022-04-21 01:56:10|15510.52|15390.52|15510|15390|15510.71|15390.71|15509.62|15389.62|9
1650506180000|2022-04-21 01:56:20|15510.12|15390.12|15509.52|15389.52|15510.12|15390.12|15509.51|15389.51|10
1650506190000|2022-04-21 01:56:30|15509.58|15389.58|15508.5|15388.5|15509.58|15389.58|15508.42|15388.42|10
1650506200000|2022-04-21 01:56:40|15508.41|15388.41|15506.41|15386.41|15508.41|15388.41|15506.36|15386.36|10
1650506210000|2022-04-21 01:56:50|15506.27|15386.27|15505.45|15385.45|15506.27|15386.27|15505.25|15385.25|10
1650506220000|2022-04-21 01:57:00|15505.3|15385.3|15504.23|15384.23|15505.38|15385.38|15504.23|15384.23|9
1650506230000|2022-04-21 01:57:10|15504.18|15384.18|15502.52|15382.52|15504.4|15384.4|15502.39|15382.39|10
1650506240000|2022-04-21 01:57:20|15502.58|15382.58|15501.64|15381.64|15502.58|15382.58|15501.64|15381.64|9
1650506250000|2022-04-21 01:57:30|15501.95|15381.95|15501.93|15381.93|15502.03|15382.03|15501.83|15381.83|7
1650506260000|2022-04-21 01:57:40|15501.84|15381.84|15501.75|15381.75|15502.12|15382.12|15501.75|15381.75|10
1650506270000|2022-04-21 01:57:50|15501.58|15381.58|15501.42|15381.42|15501.58|15381.58|15500.79|15380.79|9
1650506280000|2022-04-21 01:58:00|15501.39|15381.39|15504.37|15384.37|15504.37|15384.37|15501.39|15381.39|10
1650506290000|2022-04-21 01:58:10|15504.48|15384.48|15505.16|15385.16|15505.16|15385.16|15504.48|15384.48|9
1650506300000|2022-04-21 01:58:20|15505.01|15385.01|15504.44|15384.44|15505.01|15385.01|15503.98|15383.98|9
1650506310000|2022-04-21 01:58:30|15504.32|15384.32|15504.59|15384.59|15504.59|15384.59|15504.21|15384.21|8
1650506320000|2022-04-21 01:58:40|15504.55|15384.55|15504.03|15384.03|15504.55|15384.55|15503.86|15383.86|9
1650506330000|2022-04-21 01:58:50|15503.98|15383.98|15503.89|15383.89|15503.98|15383.98|15503.43|15383.43|9
1650506340000|2022-04-21 01:59:00|15503.95|15383.95|15503.7|15383.7|15504.12|15384.12|15503.7|15383.7|10
1650506350000|2022-04-21 01:59:10|15503.77|15383.77|15503.51|15383.51|15503.77|15383.77|15503.46|15383.46|9
1650506360000|2022-04-21 01:59:20|15503.55|15383.55|15504.79|15384.79|15504.8|15384.8|15503.55|15383.55|9
1650506370000|2022-04-21 01:59:30|15505.37|15385.37|15506.96|15386.96|15506.96|15386.96|15505.37|15385.37|10
1650506380000|2022-04-21 01:59:40|15507.16|15387.16|15507.62|15387.62|15507.69|15387.69|15507.1|15387.1|10
1650506390000|2022-04-21 01:59:50|15507.6|15387.6|15507.26|15387.26|15507.6|15387.6|15507.12|15387.12|10
1650506400000|2022-04-21 02:00:00|15507.37|15387.37|15508.25|15388.25|15508.35|15388.35|15507.24|15387.24|10
1650506410000|2022-04-21 02:00:10|15508.06|15388.06|15508.62|15388.62|15509.22|15389.22|15508.06|15388.06|10
1650506420000|2022-04-21 02:00:20|15508.84|15388.84|15509.42|15389.42|15509.42|15389.42|15508.84|15388.84|9
1650506430000|2022-04-21 02:00:30|15509.46|15389.46|15509.13|15389.13|15509.5|15389.5|15508.74|15388.74|9
1650506440000|2022-04-21 02:00:40|15509.04|15389.04|15509.09|15389.09|15509.11|15389.11|15508.9|15388.9|9
1650506450000|2022-04-21 02:00:50|15509.07|15389.07|15510.7|15390.7|15510.78|15390.78|15508.77|15388.77|10
1650506460000|2022-04-21 02:01:00|15510.65|15390.65|15511.25|15391.25|15511.25|15391.25|15510.65|15390.65|10
1650506470000|2022-04-21 02:01:10|15511.11|15391.11|15511.09|15391.09|15511.16|15391.16|15511.08|15391.08|7
1650506480000|2022-04-21 02:01:20|15511.88|15391.88|15510.44|15390.44|15511.96|15391.96|15510.44|15390.44|10
1650506490000|2022-04-21 02:01:30|15510.3|15390.3|15509.64|15389.64|15510.32|15390.32|15509.39|15389.39|10
1650506500000|2022-04-21 02:01:40|15509.37|15389.37|15507.84|15387.84|15509.37|15389.37|15507.84|15387.84|10
1650506510000|2022-04-21 02:01:50|15507.57|15387.57|15507.36|15387.36|15507.9|15387.9|15507.36|15387.36|9
1650506520000|2022-04-21 02:02:00|15507.22|15387.22|15507.43|15387.43|15507.43|15387.43|15507.22|15387.22|9
1650506530000|2022-04-21 02:02:10|15507.45|15387.45|15507.33|15387.33|15507.59|15387.59|15506.91|15386.91|10
1650506540000|2022-04-21 02:02:20|15507.31|15387.31|15507.93|15387.93|15508.04|15388.04|15507.31|15387.31|10
1650506550000|2022-04-21 02:02:30|15507.48|15387.48|15507.66|15387.66|15507.66|15387.66|15507.48|15387.48|10
1650506560000|2022-04-21 02:02:40|15507.51|15387.51|15508.19|15388.19|15508.19|15388.19|15507.5|15387.5|10
1650506570000|2022-04-21 02:02:50|15508.06|15388.06|15508.12|15388.12|15508.4|15388.4|15507.85|15387.85|10
1650506580000|2022-04-21 02:03:00|15507.77|15387.77|15506.89|15386.89|15508.06|15388.06|15506.84|15386.84|10
1650506590000|2022-04-21 02:03:10|15506.88|15386.88|15506.63|15386.63|15507.17|15387.17|15506.63|15386.63|10
1650506600000|2022-04-21 02:03:20|15506.71|15386.71|15506.81|15386.81|15506.97|15386.97|15506.71|15386.71|9
1650506610000|2022-04-21 02:03:30|15507.08|15387.08|15507.39|15387.39|15507.42|15387.42|15507.08|15387.08|10
1650506620000|2022-04-21 02:03:40|15507.43|15387.43|15507.64|15387.64|15507.64|15387.64|15507.43|15387.43|10
1650506630000|2022-04-21 02:03:50|15507.7|15387.7|15507.91|15387.91|15507.91|15387.91|15507.6|15387.6|10
1650506640000|2022-04-21 02:04:00|15507.93|15387.93|15507.83|15387.83|15508.03|15388.03|15507.77|15387.77|10
1650506650000|2022-04-21 02:04:10|15507.94|15387.94|15508.05|15388.05|15508.1|15388.1|15507.89|15387.89|10
1650506660000|2022-04-21 02:04:20|15508.01|15388.01|15507.41|15387.41|15508.01|15388.01|15507.41|15387.41|10
1650506670000|2022-04-21 02:04:30|15507.46|15387.46|15507.75|15387.75|15507.82|15387.82|15507.46|15387.46|9
1650506680000|2022-04-21 02:04:40|15507.82|15387.82|15508.85|15388.85|15508.88|15388.88|15507.79|15387.79|10
1650506690000|2022-04-21 02:04:50|15508.89|15388.89|15508.44|15388.44|15508.89|15388.89|15508.42|15388.42|10
1650506700000|2022-04-21 02:05:00|15508.51|15388.51|15505.81|15385.81|15508.51|15388.51|15505.81|15385.81|10
1650506710000|2022-04-21 02:05:10|15505.75|15385.75|15504.61|15384.61|15506.21|15386.21|15504.61|15384.61|10
1650506720000|2022-04-21 02:05:20|15504.4|15384.4|15501.99|15381.99|15504.4|15384.4|15501.99|15381.99|10
1650506730000|2022-04-21 02:05:30|15501.86|15381.86|15500.83|15380.83|15501.86|15381.86|15500.77|15380.77|10
1650506740000|2022-04-21 02:05:40|15501.09|15381.09|15503.01|15383.01|15503.01|15383.01|15501.09|15381.09|10
1650506750000|2022-04-21 02:05:50|15503.07|15383.07|15504.48|15384.48|15504.53|15384.53|15503.07|15383.07|9
1650506760000|2022-04-21 02:06:00|15504.55|15384.55|15506.6|15386.6|15506.6|15386.6|15504.55|15384.55|10
1650506770000|2022-04-21 02:06:10|15506.33|15386.33|15508.01|15388.01|15508.01|15388.01|15506.33|15386.33|9
1650506780000|2022-04-21 02:06:20|15507.96|15387.96|15510.34|15390.34|15510.46|15390.46|15507.96|15387.96|10
1650506790000|2022-04-21 02:06:30|15510.41|15390.41|15510.5|15390.5|15510.53|15390.53|15510.37|15390.37|8
1650506800000|2022-04-21 02:06:40|15510.66|15390.66|15510.72|15390.72|15511.17|15391.17|15510.66|15390.66|10
1650506810000|2022-04-21 02:06:50|15509.94|15389.94|15510.03|15390.03|15510.05|15390.05|15509.86|15389.86|10
1650506820000|2022-04-21 02:07:00|15510.08|15390.08|15510.74|15390.74|15511.17|15391.17|15510.08|15390.08|9
1650506830000|2022-04-21 02:07:10|15511.12|15391.12|15512.23|15392.23|15512.63|15392.63|15511.12|15391.12|10
1650506840000|2022-04-21 02:07:20|15512.46|15392.46|15514.32|15394.32|15514.32|15394.32|15512.46|15392.46|10
1650506850000|2022-04-21 02:07:30|15514.65|15394.65|15517.62|15397.62|15517.62|15397.62|15514.65|15394.65|10
1650506860000|2022-04-21 02:07:40|15517.94|15397.94|15520.31|15400.31|15520.31|15400.31|15517.94|15397.94|10
1650506870000|2022-04-21 02:07:50|15521.22|15401.22|15523.02|15403.02|15523.02|15403.02|15521.22|15401.22|10
1650506880000|2022-04-21 02:08:00|15522.98|15402.98|15523.65|15403.65|15523.65|15403.65|15522.98|15402.98|10
1650506890000|2022-04-21 02:08:10|15523.76|15403.76|15523.23|15403.23|15523.76|15403.76|15523.14|15403.14|10
1650506900000|2022-04-21 02:08:20|15524.45|15404.45|15523.61|15403.61|15524.45|15404.45|15523.26|15403.26|10
1650506910000|2022-04-21 02:08:30|15523.79|15403.79|15526.62|15406.62|15526.62|15406.62|15523.77|15403.77|9
1650506920000|2022-04-21 02:08:40|15527.33|15407.33|15529.21|15409.21|15529.21|15409.21|15527.33|15407.33|9
1650506930000|2022-04-21 02:08:50|15529.17|15409.17|15530.62|15410.62|15530.62|15410.62|15529.1|15409.1|9
1650506940000|2022-04-21 02:09:00|15530.51|15410.51|15530.21|15410.21|15530.58|15410.58|15530.21|15410.21|10
1650506950000|2022-04-21 02:09:10|15530.34|15410.34|15531.6|15411.6|15531.6|15411.6|15530.34|15410.34|8
1650506960000|2022-04-21 02:09:20|15531.45|15411.45|15530.55|15410.55|15531.99|15411.99|15530.55|15410.55|10
1650506970000|2022-04-21 02:09:30|15530.38|15410.38|15530.35|15410.35|15530.49|15410.49|15530.33|15410.33|9
1650506980000|2022-04-21 02:09:40|15530.39|15410.39|15529.29|15409.29|15530.39|15410.39|15529.23|15409.23|10
1650506990000|2022-04-21 02:09:50|15528.85|15408.85|15529.29|15409.29|15529.41|15409.41|15528.85|15408.85|10
1650507000000|2022-04-21 02:10:00|15529.43|15409.43|15529.36|15409.36|15529.48|15409.48|15529.14|15409.14|10
1650507010000|2022-04-21 02:10:10|15529.46|15409.46|15531.19|15411.19|15531.19|15411.19|15529.1|15409.1|8
1650507020000|2022-04-21 02:10:20|15531.15|15411.15|15531.66|15411.66|15531.68|15411.68|15531.11|15411.11|9
1650507030000|2022-04-21 02:10:30|15531.73|15411.73|15532.4|15412.4|15532.44|15412.44|15531.73|15411.73|10
1650507040000|2022-04-21 02:10:40|15532.37|15412.37|15532.02|15412.02|15532.42|15412.42|15531.43|15411.43|8
1650507050000|2022-04-21 02:10:50|15532.13|15412.13|15532.78|15412.78|15532.87|15412.87|15532.07|15412.07|8
1650507060000|2022-04-21 02:11:00|15532.85|15412.85|15533.05|15413.05|15533.32|15413.32|15532.71|15412.71|9
1650507070000|2022-04-21 02:11:10|15533.8|15413.8|15533.64|15413.64|15533.84|15413.84|15533.49|15413.49|9
1650507080000|2022-04-21 02:11:20|15533.7|15413.7|15534.52|15414.52|15534.54|15414.54|15533.49|15413.49|10
1650507090000|2022-04-21 02:11:30|15534.41|15414.41|15533.88|15413.88|15534.41|15414.41|15533.88|15413.88|7
1650507100000|2022-04-21 02:11:40|15533.87|15413.87|15533.71|15413.71|15534|15414|15533.59|15413.59|9
1650507110000|2022-04-21 02:11:50|15533.73|15413.73|15533.46|15413.46|15533.73|15413.73|15533.43|15413.43|9
1650507120000|2022-04-21 02:12:00|15533.49|15413.49|15533.89|15413.89|15533.94|15413.94|15533.48|15413.48|7
1650507130000|2022-04-21 02:12:10|15533.84|15413.84|15533.32|15413.32|15533.84|15413.84|15533.32|15413.32|8
1650507140000|2022-04-21 02:12:20|15533.17|15413.17|15533.31|15413.31|15533.31|15413.31|15532.57|15412.57|10
1650507150000|2022-04-21 02:12:30|15533.48|15413.48|15534.13|15414.13|15534.15|15414.15|15533.48|15413.48|10
1650507160000|2022-04-21 02:12:40|15534.08|15414.08|15535.89|15415.89|15535.89|15415.89|15534|15414|10
1650507170000|2022-04-21 02:12:50|15535.91|15415.91|15538.49|15418.49|15538.49|15418.49|15535.91|15415.91|10
1650507180000|2022-04-21 02:13:00|15538.47|15418.47|15538.88|15418.88|15538.94|15418.94|15538.47|15418.47|10
1650507190000|2022-04-21 02:13:10|15538.87|15418.87|15538.9|15418.9|15539.42|15419.42|15538.86|15418.86|10
1650507200000|2022-04-21 02:13:20|15538.68|15418.68|15538.02|15418.02|15539.15|15419.15|15538.02|15418.02|10
1650507210000|2022-04-21 02:13:30|15537.97|15417.97|15537.52|15417.52|15538.17|15418.17|15537.52|15417.52|8
1650507220000|2022-04-21 02:13:40|15537.13|15417.13|15536.54|15416.54|15537.13|15417.13|15536.45|15416.45|10
1650507230000|2022-04-21 02:13:50|15536.53|15416.53|15536.78|15416.78|15536.78|15416.78|15536.13|15416.13|9
1650507240000|2022-04-21 02:14:00|15536.79|15416.79|15536.29|15416.29|15536.79|15416.79|15535.55|15415.55|10
1650507250000|2022-04-21 02:14:10|15536.19|15416.19|15536.65|15416.65|15536.69|15416.69|15536.19|15416.19|10
1650507260000|2022-04-21 02:14:20|15536.67|15416.67|15535.75|15415.75|15536.67|15416.67|15535.56|15415.56|9
1650507270000|2022-04-21 02:14:30|15535.63|15415.63|15533.79|15413.79|15535.63|15415.63|15533.79|15413.79|10
1650507280000|2022-04-21 02:14:40|15533.68|15413.68|15532.79|15412.79|15534.01|15414.01|15532.79|15412.79|9
1650507290000|2022-04-21 02:14:50|15532.78|15412.78|15532.72|15412.72|15532.85|15412.85|15532.64|15412.64|7
1650507300000|2022-04-21 02:15:00|15532.9|15412.9|15532.93|15412.93|15533.15|15413.15|15532.9|15412.9|9
1650507310000|2022-04-21 02:15:10|15532.92|15412.92|15532.76|15412.76|15532.95|15412.95|15532.76|15412.76|8
1650507320000|2022-04-21 02:15:20|15532.87|15412.87|15532.86|15412.86|15532.9|15412.9|15532.63|15412.63|10
1650507330000|2022-04-21 02:15:30|15532.76|15412.76|15532.73|15412.73|15532.95|15412.95|15532.56|15412.56|9
1650507340000|2022-04-21 02:15:40|15532.62|15412.62|15532.31|15412.31|15532.71|15412.71|15532.31|15412.31|8
1650507350000|2022-04-21 02:15:50|15532.09|15412.09|15532.34|15412.34|15532.42|15412.42|15532.02|15412.02|8
1650507360000|2022-04-21 02:16:00|15532.43|15412.43|15532.86|15412.86|15532.91|15412.91|15532.32|15412.32|8
1650507370000|2022-04-21 02:16:10|15532.85|15412.85|15532.58|15412.58|15532.97|15412.97|15532.58|15412.58|9
1650507380000|2022-04-21 02:16:20|15531.79|15411.79|15531.75|15411.75|15531.79|15411.79|15531.55|15411.55|10
1650507390000|2022-04-21 02:16:30|15532.01|15412.01|15532.06|15412.06|15532.33|15412.33|15532.01|15412.01|10
1650507400000|2022-04-21 02:16:40|15531.87|15411.87|15531.53|15411.53|15531.95|15411.95|15531.53|15411.53|9
1650507410000|2022-04-21 02:16:50|15531.5|15411.5|15530.54|15410.54|15531.5|15411.5|15530.51|15410.51|9
1650507420000|2022-04-21 02:17:00|15530.6|15410.6|15530.82|15410.82|15530.82|15410.82|15530.6|15410.6|9
1650507430000|2022-04-21 02:17:10|15530.62|15410.62|15530.14|15410.14|15530.74|15410.74|15530.12|15410.12|9
1650507440000|2022-04-21 02:17:20|15530.31|15410.31|15530.7|15410.7|15530.7|15410.7|15530.31|15410.31|10
1650507450000|2022-04-21 02:17:30|15530.96|15410.96|15532.55|15412.55|15532.7|15412.7|15530.96|15410.96|10
1650507460000|2022-04-21 02:17:40|15532.51|15412.51|15531.49|15411.49|15532.51|15412.51|15531.49|15411.49|9
1650507470000|2022-04-21 02:17:50|15531.48|15411.48|15531.45|15411.45|15531.48|15411.48|15530.8|15410.8|10
1650507480000|2022-04-21 02:18:00|15531.26|15411.26|15531.2|15411.2|15531.44|15411.44|15531.17|15411.17|10
1650507490000|2022-04-21 02:18:10|15531.12|15411.12|15531.21|15411.21|15531.82|15411.82|15530.99|15410.99|10
1650507500000|2022-04-21 02:18:20|15531.13|15411.13|15529.43|15409.43|15531.28|15411.28|15529.43|15409.43|10
1650507510000|2022-04-21 02:18:30|15529.33|15409.33|15527.69|15407.69|15529.33|15409.33|15527.69|15407.69|9
1650507520000|2022-04-21 02:18:40|15527.62|15407.62|15526.34|15406.34|15527.62|15407.62|15526.34|15406.34|10
1650507530000|2022-04-21 02:18:50|15526.43|15406.43|15524.13|15404.13|15526.5|15406.5|15524.13|15404.13|9
1650507540000|2022-04-21 02:19:00|15524.2|15404.2|15523.18|15403.18|15524.2|15404.2|15523.18|15403.18|9
1650507550000|2022-04-21 02:19:10|15523.21|15403.21|15521.83|15401.83|15523.21|15403.21|15521.83|15401.83|10
1650507560000|2022-04-21 02:19:20|15521.97|15401.97|15520.11|15400.11|15521.97|15401.97|15520.11|15400.11|10
1650507570000|2022-04-21 02:19:30|15520.25|15400.25|15520.49|15400.49|15520.49|15400.49|15520.2|15400.2|10
1650507580000|2022-04-21 02:19:40|15520.5|15400.5|15519.87|15399.87|15520.5|15400.5|15519.57|15399.57|7
1650507590000|2022-04-21 02:19:50|15520.75|15400.75|15521.89|15401.89|15521.89|15401.89|15520.75|15400.75|10
1650507600000|2022-04-21 02:20:00|15521.87|15401.87|15521.61|15401.61|15522.1|15402.1|15521.61|15401.61|10
1650507610000|2022-04-21 02:20:10|15521.5|15401.5|15520.55|15400.55|15521.51|15401.51|15520.33|15400.33|10
1650507620000|2022-04-21 02:20:20|15520.6|15400.6|15520.13|15400.13|15520.6|15400.6|15520.03|15400.03|9
1650507630000|2022-04-21 02:20:30|15520.11|15400.11|15520.1|15400.1|15520.11|15400.11|15519.78|15399.78|8
1650507640000|2022-04-21 02:20:40|15520.11|15400.11|15520.81|15400.81|15520.84|15400.84|15520.04|15400.04|10
1650507650000|2022-04-21 02:20:50|15519.71|15399.71|15519.12|15399.12|15519.92|15399.92|15519.12|15399.12|9
1650507660000|2022-04-21 02:21:00|15519.24|15399.24|15519.61|15399.61|15519.61|15399.61|15519.13|15399.13|10
1650507670000|2022-04-21 02:21:10|15519.72|15399.72|15519.65|15399.65|15519.75|15399.75|15519.6|15399.6|8
1650507680000|2022-04-21 02:21:20|15519.47|15399.47|15519.53|15399.53|15519.72|15399.72|15519.45|15399.45|9
1650507690000|2022-04-21 02:21:30|15519.8|15399.8|15519.91|15399.91|15519.95|15399.95|15519.66|15399.66|9
1650507700000|2022-04-21 02:21:40|15519.9|15399.9|15520.19|15400.19|15520.19|15400.19|15519.9|15399.9|10
1650507710000|2022-04-21 02:21:50|15520.18|15400.18|15519.48|15399.48|15520.2|15400.2|15519.48|15399.48|10
1650507720000|2022-04-21 02:22:00|15519.05|15399.05|15517.67|15397.67|15519.05|15399.05|15517.67|15397.67|10
1650507730000|2022-04-21 02:22:10|15517.55|15397.55|15516.08|15396.08|15517.55|15397.55|15516.05|15396.05|9
1650507740000|2022-04-21 02:22:20|15515.96|15395.96|15514.3|15394.3|15515.96|15395.96|15514.3|15394.3|9
1650507750000|2022-04-21 02:22:30|15513.87|15393.87|15512.47|15392.47|15513.87|15393.87|15512.47|15392.47|8
1650507760000|2022-04-21 02:22:40|15512.23|15392.23|15510.96|15390.96|15512.35|15392.35|15510.96|15390.96|10
1650507770000|2022-04-21 02:22:50|15511.13|15391.13|15510.91|15390.91|15511.13|15391.13|15510.69|15390.69|10
1650507780000|2022-04-21 02:23:00|15511.05|15391.05|15511.5|15391.5|15511.61|15391.61|15510.69|15390.69|8
1650507790000|2022-04-21 02:23:10|15511.62|15391.62|15513.34|15393.34|15513.38|15393.38|15511.62|15391.62|9
1650507800000|2022-04-21 02:23:20|15513.17|15393.17|15513.84|15393.84|15513.98|15393.98|15513.17|15393.17|10
1650507810000|2022-04-21 02:23:30|15513.79|15393.79|15513.14|15393.14|15513.79|15393.79|15513.14|15393.14|10
1650507820000|2022-04-21 02:23:40|15512.98|15392.98|15512.81|15392.81|15513.07|15393.07|15512.65|15392.65|10
1650507830000|2022-04-21 02:23:50|15512.76|15392.76|15511.72|15391.72|15512.76|15392.76|15511.72|15391.72|10
1650507840000|2022-04-21 02:24:00|15511.56|15391.56|15509.53|15389.53|15511.56|15391.56|15509.53|15389.53|10
1650507850000|2022-04-21 02:24:10|15509.47|15389.47|15510.83|15390.83|15510.83|15390.83|15509.47|15389.47|10
1650507860000|2022-04-21 02:24:20|15510.79|15390.79|15511.45|15391.45|15511.45|15391.45|15510.79|15390.79|10
1650507870000|2022-04-21 02:24:30|15511.59|15391.59|15511.81|15391.81|15511.82|15391.82|15511.58|15391.58|7
1650507880000|2022-04-21 02:24:40|15511.92|15391.92|15511.97|15391.97|15512.12|15392.12|15511.92|15391.92|9
1650507890000|2022-04-21 02:24:50|15511.94|15391.94|15511.42|15391.42|15511.94|15391.94|15511.35|15391.35|7
1650507900000|2022-04-21 02:25:00|15511.35|15391.35|15510.97|15390.97|15511.35|15391.35|15510.75|15390.75|9
1650507910000|2022-04-21 02:25:10|15511.03|15391.03|15511.21|15391.21|15511.21|15391.21|15510.94|15390.94|7
1650507920000|2022-04-21 02:25:20|15511.42|15391.42|15512.24|15392.24|15512.24|15392.24|15511.42|15391.42|8
1650507930000|2022-04-21 02:25:30|15512.19|15392.19|15512.41|15392.41|15512.79|15392.79|15512.19|15392.19|10
1650507940000|2022-04-21 02:25:40|15513.46|15393.46|15513.86|15393.86|15513.86|15393.86|15513.32|15393.32|9
1650507950000|2022-04-21 02:25:50|15513.69|15393.69|15513.11|15393.11|15513.69|15393.69|15512.68|15392.68|7
1650507960000|2022-04-21 02:26:00|15513.24|15393.24|15513.4|15393.4|15513.52|15393.52|15513.24|15393.24|8
1650507970000|2022-04-21 02:26:10|15513.33|15393.33|15513.44|15393.44|15513.6|15393.6|15513.15|15393.15|10
1650507980000|2022-04-21 02:26:20|15513.46|15393.46|15513.94|15393.94|15513.94|15393.94|15513.46|15393.46|10
1650507990000|2022-04-21 02:26:30|15513.92|15393.92|15513.92|15393.92|15514.02|15394.02|15513.81|15393.81|8
1650508000000|2022-04-21 02:26:40|15513.96|15393.96|15514.96|15394.96|15515.65|15395.65|15513.95|15393.95|10
1650508010000|2022-04-21 02:26:50|15515.17|15395.17|15514.37|15394.37|15515.64|15395.64|15514.36|15394.36|10
1650508020000|2022-04-21 02:27:00|15514.34|15394.34|15514.55|15394.55|15514.56|15394.56|15514.24|15394.24|10
1650508030000|2022-04-21 02:27:10|15514.46|15394.46|15515.77|15395.77|15515.77|15395.77|15514.46|15394.46|9
1650508040000|2022-04-21 02:27:20|15516.22|15396.22|15517.15|15397.15|15517.47|15397.47|15516.22|15396.22|10
1650508050000|2022-04-21 02:27:30|15517.43|15397.43|15517.36|15397.36|15517.74|15397.74|15517.03|15397.03|9
1650508060000|2022-04-21 02:27:40|15517.5|15397.5|15515.51|15395.51|15517.5|15397.5|15515.51|15395.51|8
1650508070000|2022-04-21 02:27:50|15515.54|15395.54|15517.19|15397.19|15517.27|15397.27|15515.44|15395.44|10
1650508080000|2022-04-21 02:28:00|15517.46|15397.46|15517.98|15397.98|15518.03|15398.03|15517.46|15397.46|5
1650508090000|2022-04-21 02:28:10|15518.03|15398.03|15517.88|15397.88|15518.23|15398.23|15517.88|15397.88|8
1650508100000|2022-04-21 02:28:20|15517.86|15397.86|15517.24|15397.24|15518.03|15398.03|15517.19|15397.19|10
1650508110000|2022-04-21 02:28:30|15517.5|15397.5|15517.66|15397.66|15517.87|15397.87|15517.43|15397.43|9
1650508120000|2022-04-21 02:28:40|15517.72|15397.72|15517.52|15397.52|15517.75|15397.75|15517.44|15397.44|6
1650508130000|2022-04-21 02:28:50|15517.43|15397.43|15518.05|15398.05|15518.05|15398.05|15517.42|15397.42|9
1650508140000|2022-04-21 02:29:00|15518.06|15398.06|15518.36|15398.36|15518.54|15398.54|15518.03|15398.03|8
1650508150000|2022-04-21 02:29:10|15518.4|15398.4|15518.91|15398.91|15518.91|15398.91|15518.4|15398.4|8
1650508160000|2022-04-21 02:29:20|15518.82|15398.82|15518.85|15398.85|15518.97|15398.97|15518.74|15398.74|10
1650508170000|2022-04-21 02:29:30|15518.86|15398.86|15516.89|15396.89|15518.99|15398.99|15516.89|15396.89|10
1650508180000|2022-04-21 02:29:40|15516.8|15396.8|15515.64|15395.64|15516.8|15396.8|15515.64|15395.64|9
1650508190000|2022-04-21 02:29:50|15515.79|15395.79|15515.65|15395.65|15515.88|15395.88|15515.64|15395.64|9
1650508200000|2022-04-21 02:30:00|15515.57|15395.57|15515.13|15395.13|15515.67|15395.67|15515.13|15395.13|9
1650508210000|2022-04-21 02:30:10|15515.01|15395.01|15514.2|15394.2|15515.01|15395.01|15514.2|15394.2|10
1650508220000|2022-04-21 02:30:20|15514.13|15394.13|15513.8|15393.8|15514.13|15394.13|15513.78|15393.78|7
1650508230000|2022-04-21 02:30:30|15513.73|15393.73|15513.55|15393.55|15513.74|15393.74|15513.5|15393.5|9
1650508240000|2022-04-21 02:30:40|15513.56|15393.56|15512.9|15392.9|15513.56|15393.56|15512.9|15392.9|10
1650508250000|2022-04-21 02:30:50|15512.99|15392.99|15512.37|15392.37|15513.04|15393.04|15512.3|15392.3|9
1650508260000|2022-04-21 02:31:00|15512.35|15392.35|15511.53|15391.53|15512.35|15392.35|15511.42|15391.42|9
1650508270000|2022-04-21 02:31:10|15511.64|15391.64|15511.17|15391.17|15511.64|15391.64|15511.1|15391.1|8
1650508280000|2022-04-21 02:31:20|15511.23|15391.23|15511.05|15391.05|15511.23|15391.23|15511.01|15391.01|7
1650508290000|2022-04-21 02:31:30|15511.03|15391.03|15511.74|15391.74|15511.74|15391.74|15511.03|15391.03|9
1650508300000|2022-04-21 02:31:40|15512.18|15392.18|15515.86|15395.86|15515.86|15395.86|15512.18|15392.18|9
1650508310000|2022-04-21 02:31:50|15516|15396|15515.92|15395.92|15516|15396|15515.87|15395.87|8
1650508320000|2022-04-21 02:32:00|15515.83|15395.83|15516.33|15396.33|15516.33|15396.33|15515.83|15395.83|9
1650508330000|2022-04-21 02:32:10|15516.34|15396.34|15516.47|15396.47|15516.51|15396.51|15516.19|15396.19|10
1650508340000|2022-04-21 02:32:20|15516.52|15396.52|15516.09|15396.09|15516.52|15396.52|15516|15396|10
1650508350000|2022-04-21 02:32:30|15516.01|15396.01|15517.05|15397.05|15517.09|15397.09|15515.93|15395.93|10
1650508360000|2022-04-21 02:32:40|15517.1|15397.1|15516.82|15396.82|15517.17|15397.17|15516.82|15396.82|10
1650508370000|2022-04-21 02:32:50|15516.81|15396.81|15514.76|15394.76|15516.81|15396.81|15514.74|15394.74|10
1650508380000|2022-04-21 02:33:00|15515.14|15395.14|15511.65|15391.65|15515.14|15395.14|15511.65|15391.65|10
1650508390000|2022-04-21 02:33:10|15511.33|15391.33|15508.41|15388.41|15511.33|15391.33|15508.41|15388.41|10
1650508400000|2022-04-21 02:33:20|15508.66|15388.66|15508.54|15388.54|15508.69|15388.69|15508.54|15388.54|9
1650508410000|2022-04-21 02:33:30|15508.62|15388.62|15507.24|15387.24|15508.62|15388.62|15507.24|15387.24|10
1650508420000|2022-04-21 02:33:40|15506.96|15386.96|15506.37|15386.37|15507.21|15387.21|15506.25|15386.25|10
1650508430000|2022-04-21 02:33:50|15506.33|15386.33|15505.34|15385.34|15506.33|15386.33|15505.21|15385.21|10
1650508440000|2022-04-21 02:34:00|15504.55|15384.55|15503.35|15383.35|15504.55|15384.55|15502.82|15382.82|10
1650508450000|2022-04-21 02:34:10|15503.29|15383.29|15503.25|15383.25|15503.42|15383.42|15503.13|15383.13|8
1650508460000|2022-04-21 02:34:20|15503.48|15383.48|15502.29|15382.29|15503.48|15383.48|15502.12|15382.12|10
1650508470000|2022-04-21 02:34:30|15502.6|15382.6|15500.95|15380.95|15502.6|15382.6|15500.6|15380.6|9
1650508480000|2022-04-21 02:34:40|15500.91|15380.91|15500.67|15380.67|15501.99|15381.99|15500.67|15380.67|8
1650508490000|2022-04-21 02:34:50|15500.65|15380.65|15499.58|15379.58|15500.71|15380.71|15499.58|15379.58|10
1650508500000|2022-04-21 02:35:00|15499.42|15379.42|15492.98|15372.98|15499.42|15379.42|15492.98|15372.98|10
1650508510000|2022-04-21 02:35:10|15492.9|15372.9|15492.49|15372.49|15492.9|15372.9|15492.24|15372.24|10
1650508520000|2022-04-21 02:35:20|15492.08|15372.08|15492.23|15372.23|15492.33|15372.33|15491.98|15371.98|10
1650508530000|2022-04-21 02:35:30|15491.16|15371.16|15488.75|15368.75|15491.16|15371.16|15488.73|15368.73|10
1650508540000|2022-04-21 02:35:40|15488.95|15368.95|15486.9|15366.9|15488.95|15368.95|15486.83|15366.83|10
1650508550000|2022-04-21 02:35:50|15485.38|15365.38|15484.48|15364.48|15485.38|15365.38|15484.15|15364.15|9
1650508560000|2022-04-21 02:36:00|15484.31|15364.31|15484.49|15364.49|15485.13|15365.13|15484.31|15364.31|10
1650508570000|2022-04-21 02:36:10|15484.61|15364.61|15485.32|15365.32|15485.32|15365.32|15484.08|15364.08|10
1650508580000|2022-04-21 02:36:20|15485.16|15365.16|15485.67|15365.67|15485.72|15365.72|15484.8|15364.8|10
1650508590000|2022-04-21 02:36:30|15485.7|15365.7|15483.76|15363.76|15486.25|15366.25|15483.76|15363.76|10
1650508600000|2022-04-21 02:36:40|15483.52|15363.52|15482.86|15362.86|15483.52|15363.52|15482.62|15362.62|10
1650508610000|2022-04-21 02:36:50|15482.81|15362.81|15477.7|15357.7|15482.95|15362.95|15477.7|15357.7|10
1650508620000|2022-04-21 02:37:00|15477.43|15357.43|15474.19|15354.19|15477.43|15357.43|15474.19|15354.19|10
1650508630000|2022-04-21 02:37:10|15473.74|15353.74|15472.57|15352.57|15473.85|15353.85|15472.1|15352.1|10
1650508640000|2022-04-21 02:37:20|15472.89|15352.89|15471.66|15351.66|15472.89|15352.89|15471.62|15351.62|10
1650508650000|2022-04-21 02:37:30|15471.37|15351.37|15472.84|15352.84|15472.84|15352.84|15471.37|15351.37|10
1650508660000|2022-04-21 02:37:40|15472.54|15352.54|15470.47|15350.47|15472.54|15352.54|15470.47|15350.47|10
1650508670000|2022-04-21 02:37:50|15470.63|15350.63|15471.96|15351.96|15471.96|15351.96|15470.56|15350.56|9
1650508680000|2022-04-21 02:38:00|15472.04|15352.04|15471.92|15351.92|15472.04|15352.04|15471.76|15351.76|10
1650508690000|2022-04-21 02:38:10|15472.33|15352.33|15471.99|15351.99|15472.33|15352.33|15471.83|15351.83|10
1650508700000|2022-04-21 02:38:20|15471.88|15351.88|15472.68|15352.68|15472.68|15352.68|15471.79|15351.79|10
1650508710000|2022-04-21 02:38:30|15472.73|15352.73|15472.22|15352.22|15472.73|15352.73|15472.21|15352.21|9
1650508720000|2022-04-21 02:38:40|15472.18|15352.18|15473.07|15353.07|15473.07|15353.07|15472.16|15352.16|9
1650508730000|2022-04-21 02:38:50|15473.3|15353.3|15473.1|15353.1|15473.36|15353.36|15473.08|15353.08|9
1650508740000|2022-04-21 02:39:00|15473.05|15353.05|15472.55|15352.55|15473.61|15353.61|15472.51|15352.51|9
1650508750000|2022-04-21 02:39:10|15472.51|15352.51|15473.6|15353.6|15473.8|15353.8|15472.51|15352.51|9
1650508760000|2022-04-21 02:39:20|15473.88|15353.88|15474.37|15354.37|15474.86|15354.86|15473.82|15353.82|10
1650508770000|2022-04-21 02:39:30|15474.36|15354.36|15474.66|15354.66|15474.66|15354.66|15474.36|15354.36|9
1650508780000|2022-04-21 02:39:40|15474.63|15354.63|15475.46|15355.46|15475.63|15355.63|15474.62|15354.62|10
1650508790000|2022-04-21 02:39:50|15475.71|15355.71|15476.18|15356.18|15476.18|15356.18|15475.7|15355.7|10
1650508800000|2022-04-21 02:40:00|15475.9|15355.9|15475.61|15355.61|15476.05|15356.05|15475.61|15355.61|9
1650508810000|2022-04-21 02:40:10|15475.38|15355.38|15474.43|15354.43|15475.38|15355.38|15474.43|15354.43|10
1650508820000|2022-04-21 02:40:20|15474.46|15354.46|15474.26|15354.26|15474.52|15354.52|15474.13|15354.13|10
1650508830000|2022-04-21 02:40:30|15474.04|15354.04|15473.07|15353.07|15474.04|15354.04|15472.96|15352.96|10
1650508840000|2022-04-21 02:40:40|15473.01|15353.01|15472.95|15352.95|15473.16|15353.16|15472.95|15352.95|10
1650508850000|2022-04-21 02:40:50|15473.05|15353.05|15472.19|15352.19|15473.14|15353.14|15472.19|15352.19|8
1650508860000|2022-04-21 02:41:00|15472.14|15352.14|15471.13|15351.13|15472.15|15352.15|15471.12|15351.12|10
1650508870000|2022-04-21 02:41:10|15471.85|15351.85|15471.75|15351.75|15471.85|15351.85|15471.54|15351.54|9
1650508880000|2022-04-21 02:41:20|15471.78|15351.78|15473.04|15353.04|15473.12|15353.12|15471.78|15351.78|9
1650508890000|2022-04-21 02:41:30|15473.08|15353.08|15473.15|15353.15|15473.17|15353.17|15473.05|15353.05|7
1650508900000|2022-04-21 02:41:40|15473.16|15353.16|15473.84|15353.84|15473.85|15353.85|15473.16|15353.16|10
1650508910000|2022-04-21 02:41:50|15473.6|15353.6|15474.24|15354.24|15474.24|15354.24|15473.6|15353.6|10
1650508920000|2022-04-21 02:42:00|15474.03|15354.03|15474.96|15354.96|15475.06|15355.06|15474|15354|9
1650508930000|2022-04-21 02:42:10|15475.08|15355.08|15475.59|15355.59|15475.7|15355.7|15475.08|15355.08|9
1650508940000|2022-04-21 02:42:20|15475.67|15355.67|15475.74|15355.74|15475.94|15355.94|15475.67|15355.67|9
1650508950000|2022-04-21 02:42:30|15475.84|15355.84|15475.43|15355.43|15475.89|15355.89|15475.43|15355.43|10
1650508960000|2022-04-21 02:42:40|15475.44|15355.44|15476.22|15356.22|15476.22|15356.22|15475.44|15355.44|9
1650508970000|2022-04-21 02:42:50|15476.28|15356.28|15477.51|15357.51|15477.51|15357.51|15476.17|15356.17|8
1650508980000|2022-04-21 02:43:00|15477.38|15357.38|15478.95|15358.95|15478.95|15358.95|15477.38|15357.38|9
1650508990000|2022-04-21 02:43:10|15479.02|15359.02|15480.25|15360.25|15480.25|15360.25|15478.93|15358.93|10
1650509000000|2022-04-21 02:43:20|15480.35|15360.35|15480.46|15360.46|15480.48|15360.48|15480.33|15360.33|6
1650509010000|2022-04-21 02:43:30|15480.78|15360.78|15480.32|15360.32|15481.16|15361.16|15480.32|15360.32|10
1650509020000|2022-04-21 02:43:40|15480.45|15360.45|15479.31|15359.31|15480.45|15360.45|15479.09|15359.09|10
1650509030000|2022-04-21 02:43:50|15479.21|15359.21|15478.28|15358.28|15479.28|15359.28|15478.28|15358.28|10
1650509040000|2022-04-21 02:44:00|15478.22|15358.22|15478.31|15358.31|15478.42|15358.42|15478.2|15358.2|8
1650509050000|2022-04-21 02:44:10|15478.06|15358.06|15478.06|15358.06|15478.22|15358.22|15477.03|15357.03|9
1650509060000|2022-04-21 02:44:20|15477.72|15357.72|15478.39|15358.39|15478.39|15358.39|15477.49|15357.49|10
1650509070000|2022-04-21 02:44:30|15478.75|15358.75|15478.65|15358.65|15478.83|15358.83|15478.53|15358.53|9
1650509080000|2022-04-21 02:44:40|15478.44|15358.44|15478.16|15358.16|15478.44|15358.44|15478.03|15358.03|9
1650509090000|2022-04-21 02:44:50|15478.23|15358.23|15478.2|15358.2|15478.28|15358.28|15478.15|15358.15|8
1650509100000|2022-04-21 02:45:00|15478.21|15358.21|15478.06|15358.06|15478.32|15358.32|15478.06|15358.06|9
1650509110000|2022-04-21 02:45:10|15478.29|15358.29|15478.65|15358.65|15478.69|15358.69|15478.25|15358.25|10
1650509120000|2022-04-21 02:45:20|15478.73|15358.73|15477.67|15357.67|15478.81|15358.81|15477.67|15357.67|8
1650509130000|2022-04-21 02:45:30|15477.83|15357.83|15476.31|15356.31|15477.83|15357.83|15476.15|15356.15|10
1650509140000|2022-04-21 02:45:40|15476.38|15356.38|15475.94|15355.94|15476.38|15356.38|15475.61|15355.61|8
1650509150000|2022-04-21 02:45:50|15476.21|15356.21|15476.89|15356.89|15477.22|15357.22|15476.07|15356.07|10
1650509160000|2022-04-21 02:46:00|15476.99|15356.99|15476.74|15356.74|15477.29|15357.29|15476.71|15356.71|9
1650509170000|2022-04-21 02:46:10|15476.68|15356.68|15477.47|15357.47|15477.47|15357.47|15476.68|15356.68|9
1650509180000|2022-04-21 02:46:20|15477.32|15357.32|15477.48|15357.48|15477.48|15357.48|15477.26|15357.26|8
1650509190000|2022-04-21 02:46:30|15477.2|15357.2|15477.44|15357.44|15477.45|15357.45|15477.11|15357.11|8
1650509200000|2022-04-21 02:46:40|15477.49|15357.49|15477.83|15357.83|15477.97|15357.97|15477.49|15357.49|8
1650509210000|2022-04-21 02:46:50|15477.9|15357.9|15477.83|15357.83|15477.9|15357.9|15477.61|15357.61|9
1650509220000|2022-04-21 02:47:00|15477.79|15357.79|15476.4|15356.4|15477.85|15357.85|15476.4|15356.4|8
1650509230000|2022-04-21 02:47:10|15476.18|15356.18|15475.62|15355.62|15476.18|15356.18|15475.49|15355.49|7
1650509240000|2022-04-21 02:47:20|15475.21|15355.21|15475.51|15355.51|15475.51|15355.51|15475.05|15355.05|9
1650509250000|2022-04-21 02:47:30|15475.34|15355.34|15475.88|15355.88|15476.03|15356.03|15475.34|15355.34|9
1650509260000|2022-04-21 02:47:40|15476.18|15356.18|15474.66|15354.66|15476.18|15356.18|15474.66|15354.66|9
1650509270000|2022-04-21 02:47:50|15474.4|15354.4|15473.7|15353.7|15474.4|15354.4|15473.55|15353.55|10
1650509280000|2022-04-21 02:48:00|15473.41|15353.41|15472.57|15352.57|15473.41|15353.41|15472.09|15352.09|9
1650509290000|2022-04-21 02:48:10|15472.52|15352.52|15472.24|15352.24|15472.52|15352.52|15471.91|15351.91|9
1650509300000|2022-04-21 02:48:20|15472.2|15352.2|15472.08|15352.08|15472.21|15352.21|15471.79|15351.79|9
1650509310000|2022-04-21 02:48:30|15472.05|15352.05|15471.71|15351.71|15472.05|15352.05|15471.71|15351.71|6
1650509320000|2022-04-21 02:48:40|15471.39|15351.39|15470.47|15350.47|15471.39|15351.39|15470.41|15350.41|8
1650509330000|2022-04-21 02:48:50|15470.43|15350.43|15468.61|15348.61|15470.43|15350.43|15468.53|15348.53|8
1650509340000|2022-04-21 02:49:00|15468.51|15348.51|15468.42|15348.42|15468.51|15348.51|15468.16|15348.16|10
1650509350000|2022-04-21 02:49:10|15468.56|15348.56|15468.84|15348.84|15468.92|15348.92|15468.56|15348.56|10
1650509360000|2022-04-21 02:49:20|15468.65|15348.65|15468.02|15348.02|15468.86|15348.86|15468.02|15348.02|9
1650509370000|2022-04-21 02:49:30|15468.23|15348.23|15468.55|15348.55|15468.8|15348.8|15468.16|15348.16|9
1650509380000|2022-04-21 02:49:40|15468.19|15348.19|15467.94|15347.94|15468.19|15348.19|15467.9|15347.9|9
1650509390000|2022-04-21 02:49:50|15467.95|15347.95|15468.26|15348.26|15468.48|15348.48|15467.95|15347.95|9
1650509400000|2022-04-21 02:50:00|15468.42|15348.42|15467.86|15347.86|15468.42|15348.42|15467.86|15347.86|8
1650509410000|2022-04-21 02:50:10|15468.02|15348.02|15467.46|15347.46|15468.03|15348.03|15467.36|15347.36|8
1650509420000|2022-04-21 02:50:20|15467.44|15347.44|15465.38|15345.38|15467.44|15347.44|15465.1|15345.1|10
1650509430000|2022-04-21 02:50:30|15465.93|15345.93|15469.51|15349.51|15469.56|15349.56|15465.93|15345.93|10
1650509440000|2022-04-21 02:50:40|15469.68|15349.68|15472.1|15352.1|15472.1|15352.1|15469.68|15349.68|10
1650509450000|2022-04-21 02:50:50|15472.7|15352.7|15474.58|15354.58|15474.58|15354.58|15472.7|15352.7|10
1650509460000|2022-04-21 02:51:00|15474.53|15354.53|15475.25|15355.25|15475.36|15355.36|15474.53|15354.53|10
1650509470000|2022-04-21 02:51:10|15475.24|15355.24|15475.57|15355.57|15475.68|15355.68|15475.24|15355.24|10
1650509480000|2022-04-21 02:51:20|15475.38|15355.38|15475.98|15355.98|15475.99|15355.99|15475.32|15355.32|10
1650509490000|2022-04-21 02:51:30|15475.97|15355.97|15476.27|15356.27|15476.27|15356.27|15475.95|15355.95|10
1650509500000|2022-04-21 02:51:40|15476.29|15356.29|15476.14|15356.14|15476.29|15356.29|15476.05|15356.05|10
1650509510000|2022-04-21 02:51:50|15476.01|15356.01|15475.65|15355.65|15476.01|15356.01|15475.64|15355.64|10
1650509520000|2022-04-21 02:52:00|15475.7|15355.7|15475.92|15355.92|15476.04|15356.04|15475.7|15355.7|10
1650509530000|2022-04-21 02:52:10|15475.62|15355.62|15475.38|15355.38|15475.62|15355.62|15475.22|15355.22|9
1650509540000|2022-04-21 02:52:20|15475.94|15355.94|15476.52|15356.52|15476.83|15356.83|15475.9|15355.9|10
1650509550000|2022-04-21 02:52:30|15476.58|15356.58|15477|15357|15477.01|15357.01|15475.89|15355.89|10
1650509560000|2022-04-21 02:52:40|15477.05|15357.05|15477.81|15357.81|15477.81|15357.81|15477.05|15357.05|9
1650509570000|2022-04-21 02:52:50|15477.96|15357.96|15478.26|15358.26|15478.28|15358.28|15477.39|15357.39|8
1650509580000|2022-04-21 02:53:00|15478.5|15358.5|15479.93|15359.93|15479.97|15359.97|15478.5|15358.5|9
1650509590000|2022-04-21 02:53:10|15480.33|15360.33|15481.34|15361.34|15481.34|15361.34|15480.32|15360.32|10
1650509600000|2022-04-21 02:53:20|15481.57|15361.57|15481.79|15361.79|15481.8|15361.8|15481.55|15361.55|8
1650509610000|2022-04-21 02:53:30|15482.04|15362.04|15482.03|15362.03|15482.18|15362.18|15481.65|15361.65|10
1650509620000|2022-04-21 02:53:40|15482.29|15362.29|15483.49|15363.49|15483.55|15363.55|15482.29|15362.29|10
1650509630000|2022-04-21 02:53:50|15483.58|15363.58|15482.37|15362.37|15483.58|15363.58|15482.37|15362.37|10
1650509640000|2022-04-21 02:54:00|15482.21|15362.21|15482.78|15362.78|15482.78|15362.78|15482.17|15362.17|10
1650509650000|2022-04-21 02:54:10|15482.62|15362.62|15481.71|15361.71|15482.7|15362.7|15481.71|15361.71|10
1650509660000|2022-04-21 02:54:20|15481.78|15361.78|15481.91|15361.91|15482.19|15362.19|15481.69|15361.69|9
1650509670000|2022-04-21 02:54:30|15481.85|15361.85|15481.05|15361.05|15481.85|15361.85|15481.05|15361.05|10
1650509680000|2022-04-21 02:54:40|15481.04|15361.04|15481.18|15361.18|15481.41|15361.41|15481.04|15361.04|8
1650509690000|2022-04-21 02:54:50|15481.11|15361.11|15482.42|15362.42|15482.42|15362.42|15481.11|15361.11|9
1650509700000|2022-04-21 02:55:00|15482.43|15362.43|15483.01|15363.01|15483.01|15363.01|15482.43|15362.43|9
1650509710000|2022-04-21 02:55:10|15482.95|15362.95|15483.21|15363.21|15483.21|15363.21|15482.95|15362.95|9
1650509720000|2022-04-21 02:55:20|15483.22|15363.22|15483.64|15363.64|15483.64|15363.64|15482.8|15362.8|9
1650509730000|2022-04-21 02:55:30|15483.72|15363.72|15483.58|15363.58|15484.33|15364.33|15483.58|15363.58|10
1650509740000|2022-04-21 02:55:40|15483.59|15363.59|15483.73|15363.73|15483.78|15363.78|15483.59|15363.59|8
1650509750000|2022-04-21 02:55:50|15483.64|15363.64|15483.37|15363.37|15484.07|15364.07|15483.37|15363.37|9
1650509760000|2022-04-21 02:56:00|15483.33|15363.33|15483.71|15363.71|15483.79|15363.79|15483.15|15363.15|9
1650509770000|2022-04-21 02:56:10|15483.73|15363.73|15484.22|15364.22|15484.22|15364.22|15483.73|15363.73|9
1650509780000|2022-04-21 02:56:20|15484.19|15364.19|15484.35|15364.35|15484.4|15364.4|15484.19|15364.19|7
1650509790000|2022-04-21 02:56:30|15484.05|15364.05|15483.44|15363.44|15484.08|15364.08|15483.44|15363.44|10
1650509800000|2022-04-21 02:56:40|15483.48|15363.48|15483.7|15363.7|15483.7|15363.7|15483.25|15363.25|10
1650509810000|2022-04-21 02:56:50|15483.86|15363.86|15483.91|15363.91|15483.96|15363.96|15483.86|15363.86|7
1650509820000|2022-04-21 02:57:00|15483.97|15363.97|15484.02|15364.02|15484.02|15364.02|15483.81|15363.81|7
1650509830000|2022-04-21 02:57:10|15484.05|15364.05|15484.55|15364.55|15484.55|15364.55|15483.89|15363.89|10
1650509840000|2022-04-21 02:57:20|15484.71|15364.71|15484.42|15364.42|15484.71|15364.71|15484.42|15364.42|7
1650509850000|2022-04-21 02:57:30|15484.47|15364.47|15484.45|15364.45|15484.53|15364.53|15484.13|15364.13|8
1650509860000|2022-04-21 02:57:40|15484.44|15364.44|15484.91|15364.91|15484.91|15364.91|15484.43|15364.43|7
1650509870000|2022-04-21 02:57:50|15484.98|15364.98|15484.94|15364.94|15485.03|15365.03|15484.89|15364.89|9
1650509880000|2022-04-21 02:58:00|15485.04|15365.04|15484.23|15364.23|15485.04|15365.04|15484.23|15364.23|8
1650509890000|2022-04-21 02:58:10|15484.21|15364.21|15483.74|15363.74|15484.31|15364.31|15483.6|15363.6|9
1650509900000|2022-04-21 02:58:20|15483.73|15363.73|15484.06|15364.06|15484.27|15364.27|15483.6|15363.6|8
1650509910000|2022-04-21 02:58:30|15483.94|15363.94|15484.04|15364.04|15484.19|15364.19|15483.94|15363.94|9
1650509920000|2022-04-21 02:58:40|15483.84|15363.84|15483.55|15363.55|15483.84|15363.84|15483.37|15363.37|5
1650509930000|2022-04-21 02:58:50|15483.61|15363.61|15483.69|15363.69|15483.94|15363.94|15483.61|15363.61|10
1650509940000|2022-04-21 02:59:00|15483.94|15363.94|15484.31|15364.31|15484.31|15364.31|15483.94|15363.94|8
1650509950000|2022-04-21 02:59:10|15484.53|15364.53|15484.68|15364.68|15484.9|15364.9|15484.53|15364.53|9
1650509960000|2022-04-21 02:59:20|15484.78|15364.78|15483.68|15363.68|15484.78|15364.78|15483.68|15363.68|9
1650509970000|2022-04-21 02:59:30|15483.82|15363.82|15483.45|15363.45|15483.82|15363.82|15483.41|15363.41|8
1650509980000|2022-04-21 02:59:40|15483.36|15363.36|15483.35|15363.35|15483.59|15363.59|15483.06|15363.06|9
1650509990000|2022-04-21 02:59:50|15483.16|15363.16|15482.79|15362.79|15483.16|15363.16|15482.75|15362.75|7
1650510000000|2022-04-21 03:00:00|15482.88|15362.88|15482.61|15362.61|15482.94|15362.94|15482.61|15362.61|9
1650510010000|2022-04-21 03:00:10|15482.42|15362.42|15481.86|15361.86|15482.43|15362.43|15481.43|15361.43|10
1650510020000|2022-04-21 03:00:20|15481.87|15361.87|15480.31|15360.31|15481.87|15361.87|15480.31|15360.31|9
1650510030000|2022-04-21 03:00:30|15480.33|15360.33|15479.92|15359.92|15480.33|15360.33|15479.7|15359.7|8
1650510040000|2022-04-21 03:00:40|15479.55|15359.55|15481.55|15361.55|15481.55|15361.55|15479.55|15359.55|9
1650510050000|2022-04-21 03:00:50|15481.51|15361.51|15481.87|15361.87|15482.06|15362.06|15481.51|15361.51|8
1650510060000|2022-04-21 03:01:00|15482.25|15362.25|15482.75|15362.75|15482.83|15362.83|15482.25|15362.25|9
1650510070000|2022-04-21 03:01:10|15483.16|15363.16|15483.84|15363.84|15483.88|15363.88|15483.16|15363.16|7
1650510080000|2022-04-21 03:01:20|15484.13|15364.13|15484.73|15364.73|15484.73|15364.73|15484.13|15364.13|10
1650510090000|2022-04-21 03:01:30|15484.9|15364.9|15483.95|15363.95|15485.1|15365.1|15483.95|15363.95|9
1650510100000|2022-04-21 03:01:40|15484.09|15364.09|15483.61|15363.61|15484.21|15364.21|15483.61|15363.61|8
1650510110000|2022-04-21 03:01:50|15483.62|15363.62|15483.43|15363.43|15483.65|15363.65|15483.29|15363.29|10
1650510120000|2022-04-21 03:02:00|15483.24|15363.24|15482.39|15362.39|15483.24|15363.24|15482.39|15362.39|8
1650510130000|2022-04-21 03:02:10|15482.38|15362.38|15481.93|15361.93|15482.48|15362.48|15481.93|15361.93|10
1650510140000|2022-04-21 03:02:20|15481.76|15361.76|15480.09|15360.09|15481.76|15361.76|15480.09|15360.09|8
1650510150000|2022-04-21 03:02:30|15480.13|15360.13|15479.01|15359.01|15480.21|15360.21|15479.01|15359.01|9
1650510160000|2022-04-21 03:02:40|15478.65|15358.65|15476.76|15356.76|15478.72|15358.72|15476.76|15356.76|10
1650510170000|2022-04-21 03:02:50|15476.67|15356.67|15474.42|15354.42|15476.67|15356.67|15474.42|15354.42|10
1650510180000|2022-04-21 03:03:00|15474.36|15354.36|15471.73|15351.73|15474.36|15354.36|15471.73|15351.73|10
1650510190000|2022-04-21 03:03:10|15471.59|15351.59|15471.41|15351.41|15471.59|15351.59|15471.3|15351.3|10
1650510200000|2022-04-21 03:03:20|15471.47|15351.47|15468.76|15348.76|15471.47|15351.47|15468.76|15348.76|8
1650510210000|2022-04-21 03:03:30|15468.35|15348.35|15467.21|15347.21|15468.35|15348.35|15467.21|15347.21|10
1650510220000|2022-04-21 03:03:40|15467.17|15347.17|15466.27|15346.27|15467.23|15347.23|15466.27|15346.27|10
1650510230000|2022-04-21 03:03:50|15466.13|15346.13|15465.41|15345.41|15466.13|15346.13|15465.41|15345.41|9
1650510240000|2022-04-21 03:04:00|15465.83|15345.83|15465.26|15345.26|15465.88|15345.88|15465.26|15345.26|10
1650510250000|2022-04-21 03:04:10|15465.31|15345.31|15463.24|15343.24|15465.31|15345.31|15463.24|15343.24|9
1650510260000|2022-04-21 03:04:20|15463.32|15343.32|15462.09|15342.09|15463.32|15343.32|15462.09|15342.09|9
1650510270000|2022-04-21 03:04:30|15461.97|15341.97|15458.15|15338.15|15461.97|15341.97|15458.15|15338.15|10
1650510280000|2022-04-21 03:04:40|15457.85|15337.85|15455.79|15335.79|15457.85|15337.85|15455.79|15335.79|10
1650510290000|2022-04-21 03:04:50|15455.43|15335.43|15455.13|15335.13|15455.62|15335.62|15454.48|15334.48|10
1650510300000|2022-04-21 03:05:00|15455.19|15335.19|15456.8|15336.8|15456.8|15336.8|15454.95|15334.95|10
1650510310000|2022-04-21 03:05:10|15457.26|15337.26|15461.32|15341.32|15461.32|15341.32|15457.26|15337.26|10
1650510320000|2022-04-21 03:05:20|15461.42|15341.42|15462.29|15342.29|15462.39|15342.39|15461.19|15341.19|10
1650510330000|2022-04-21 03:05:30|15462.14|15342.14|15462.42|15342.42|15462.52|15342.52|15461.01|15341.01|10
1650510340000|2022-04-21 03:05:40|15462.56|15342.56|15462.23|15342.23|15462.69|15342.69|15462.23|15342.23|10
1650510350000|2022-04-21 03:05:50|15462.48|15342.48|15461.98|15341.98|15462.64|15342.64|15461.98|15341.98|10
1650510360000|2022-04-21 03:06:00|15461.83|15341.83|15462.14|15342.14|15462.36|15342.36|15461.76|15341.76|10
1650510370000|2022-04-21 03:06:10|15462.3|15342.3|15462.85|15342.85|15462.85|15342.85|15462.3|15342.3|10
1650510380000|2022-04-21 03:06:20|15462.22|15342.22|15461.68|15341.68|15462.22|15342.22|15461.61|15341.61|10
1650510390000|2022-04-21 03:06:30|15461.51|15341.51|15461.01|15341.01|15461.92|15341.92|15461.01|15341.01|10
1650510400000|2022-04-21 03:06:40|15460.81|15340.81|15460.83|15340.83|15460.9|15340.9|15460.34|15340.34|10
1650510410000|2022-04-21 03:06:50|15460.2|15340.2|15460.37|15340.37|15460.84|15340.84|15460.2|15340.2|10
1650510420000|2022-04-21 03:07:00|15460.2|15340.2|15460.5|15340.5|15460.61|15340.61|15459.81|15339.81|10
1650510430000|2022-04-21 03:07:10|15460.8|15340.8|15460.29|15340.29|15460.8|15340.8|15460.11|15340.11|10
1650510440000|2022-04-21 03:07:20|15460.32|15340.32|15460.38|15340.38|15460.47|15340.47|15460.22|15340.22|9
1650510450000|2022-04-21 03:07:30|15460.47|15340.47|15459.76|15339.76|15460.53|15340.53|15459.76|15339.76|8
1650510460000|2022-04-21 03:07:40|15459.52|15339.52|15459.32|15339.32|15459.52|15339.52|15458.72|15338.72|10
1650510470000|2022-04-21 03:07:50|15459.37|15339.37|15460.19|15340.19|15460.19|15340.19|15459.37|15339.37|10
1650510480000|2022-04-21 03:08:00|15460.3|15340.3|15460.67|15340.67|15460.67|15340.67|15460.3|15340.3|9
1650510490000|2022-04-21 03:08:10|15460.64|15340.64|15460.82|15340.82|15460.98|15340.98|15460.64|15340.64|9
1650510500000|2022-04-21 03:08:20|15460.76|15340.76|15460.97|15340.97|15460.97|15340.97|15460.76|15340.76|10
1650510510000|2022-04-21 03:08:30|15461.2|15341.2|15460.93|15340.93|15461.21|15341.21|15460.84|15340.84|10
1650510520000|2022-04-21 03:08:40|15460.98|15340.98|15459.97|15339.97|15460.98|15340.98|15459.71|15339.71|10
1650510530000|2022-04-21 03:08:50|15459.78|15339.78|15459.44|15339.44|15460.05|15340.05|15459.4|15339.4|10
1650510540000|2022-04-21 03:09:00|15459.33|15339.33|15459.12|15339.12|15459.49|15339.49|15459.02|15339.02|7
1650510550000|2022-04-21 03:09:10|15459.03|15339.03|15459.04|15339.04|15459.21|15339.21|15458.88|15338.88|8
1650510560000|2022-04-21 03:09:20|15459.09|15339.09|15459.24|15339.24|15459.24|15339.24|15459.04|15339.04|10
1650510570000|2022-04-21 03:09:30|15459.22|15339.22|15459.88|15339.88|15460.06|15340.06|15458.99|15338.99|10
1650510580000|2022-04-21 03:09:40|15459.89|15339.89|15459.67|15339.67|15460.12|15340.12|15459.67|15339.67|10
1650510590000|2022-04-21 03:09:50|15459.6|15339.6|15457|15337|15459.6|15339.6|15457|15337|10
1650510600000|2022-04-21 03:10:00|15457.08|15337.08|15457.54|15337.54|15457.54|15337.54|15456.9|15336.9|10
1650510610000|2022-04-21 03:10:10|15457.18|15337.18|15457.07|15337.07|15457.18|15337.18|15456.82|15336.82|9
1650510620000|2022-04-21 03:10:20|15457.15|15337.15|15456.9|15336.9|15457.15|15337.15|15456.7|15336.7|10
1650510630000|2022-04-21 03:10:30|15456.98|15336.98|15457.22|15337.22|15457.32|15337.32|15456.98|15336.98|10
1650510640000|2022-04-21 03:10:40|15457.27|15337.27|15458.31|15338.31|15458.58|15338.58|15457.27|15337.27|10
1650510650000|2022-04-21 03:10:50|15458.87|15338.87|15458.65|15338.65|15459.08|15339.08|15458.56|15338.56|10
1650510660000|2022-04-21 03:11:00|15458.84|15338.84|15458.86|15338.86|15458.86|15338.86|15458.51|15338.51|10
1650510670000|2022-04-21 03:11:10|15458.88|15338.88|15458.6|15338.6|15458.88|15338.88|15458.6|15338.6|8
1650510680000|2022-04-21 03:11:20|15458.57|15338.57|15458.77|15338.77|15458.77|15338.77|15458.57|15338.57|9
1650510690000|2022-04-21 03:11:30|15458.62|15338.62|15459.12|15339.12|15459.12|15339.12|15458.53|15338.53|8
1650510700000|2022-04-21 03:11:40|15459.14|15339.14|15460.82|15340.82|15460.82|15340.82|15459.07|15339.07|10
1650510710000|2022-04-21 03:11:50|15461.42|15341.42|15465.61|15345.61|15465.61|15345.61|15461.42|15341.42|10
1650510720000|2022-04-21 03:12:00|15466.33|15346.33|15469.8|15349.8|15469.8|15349.8|15466.33|15346.33|10
1650510730000|2022-04-21 03:12:10|15470.72|15350.72|15473.47|15353.47|15473.47|15353.47|15470.72|15350.72|10
1650510740000|2022-04-21 03:12:20|15473.79|15353.79|15474.59|15354.59|15474.59|15354.59|15473.74|15353.74|10
1650510750000|2022-04-21 03:12:30|15474.77|15354.77|15475.05|15355.05|15475.47|15355.47|15474.56|15354.56|10
1650510760000|2022-04-21 03:12:40|15474.82|15354.82|15475.41|15355.41|15475.43|15355.43|15474.76|15354.76|10
1650510770000|2022-04-21 03:12:50|15476.28|15356.28|15476.65|15356.65|15477.77|15357.77|15476.28|15356.28|10
1650510780000|2022-04-21 03:13:00|15476.81|15356.81|15476.17|15356.17|15476.81|15356.81|15476.07|15356.07|10
1650510790000|2022-04-21 03:13:10|15476.33|15356.33|15475.56|15355.56|15476.33|15356.33|15475.36|15355.36|10
1650510800000|2022-04-21 03:13:20|15475.7|15355.7|15475.48|15355.48|15475.8|15355.8|15475.41|15355.41|10
1650510810000|2022-04-21 03:13:30|15475.13|15355.13|15473.89|15353.89|15475.21|15355.21|15473.89|15353.89|9
1650510820000|2022-04-21 03:13:40|15473.68|15353.68|15472.09|15352.09|15473.68|15353.68|15472.09|15352.09|8
1650510830000|2022-04-21 03:13:50|15471.96|15351.96|15470.61|15350.61|15472.07|15352.07|15470.61|15350.61|10
1650510840000|2022-04-21 03:14:00|15470.12|15350.12|15468.93|15348.93|15470.12|15350.12|15468.93|15348.93|10
1650510850000|2022-04-21 03:14:10|15468.6|15348.6|15468.67|15348.67|15468.94|15348.94|15468.51|15348.51|10
1650510860000|2022-04-21 03:14:20|15468.6|15348.6|15469.21|15349.21|15469.21|15349.21|15468.39|15348.39|9
1650510870000|2022-04-21 03:14:30|15469.45|15349.45|15470.01|15350.01|15470.4|15350.4|15469.41|15349.41|10
1650510880000|2022-04-21 03:14:40|15469.62|15349.62|15469.73|15349.73|15470.08|15350.08|15469.62|15349.62|10
1650510890000|2022-04-21 03:14:50|15469.68|15349.68|15470.2|15350.2|15470.2|15350.2|15469.68|15349.68|10
1650510900000|2022-04-21 03:15:00|15470.34|15350.34|15469.68|15349.68|15470.38|15350.38|15469.62|15349.62|10
1650510910000|2022-04-21 03:15:10|15469.43|15349.43|15468.25|15348.25|15469.43|15349.43|15468.14|15348.14|10
1650510920000|2022-04-21 03:15:20|15468.2|15348.2|15468.32|15348.32|15468.66|15348.66|15468.2|15348.2|9
1650510930000|2022-04-21 03:15:30|15468.43|15348.43|15469.01|15349.01|15469.51|15349.51|15468.43|15348.43|10
1650510940000|2022-04-21 03:15:40|15469.09|15349.09|15469.86|15349.86|15469.9|15349.9|15469.09|15349.09|8
1650510950000|2022-04-21 03:15:50|15470.44|15350.44|15471.62|15351.62|15471.73|15351.73|15470.44|15350.44|10
1650510960000|2022-04-21 03:16:00|15471.7|15351.7|15473.52|15353.52|15473.7|15353.7|15471.7|15351.7|10
1650510970000|2022-04-21 03:16:10|15473.83|15353.83|15479.56|15359.56|15479.56|15359.56|15473.83|15353.83|10
1650510980000|2022-04-21 03:16:20|15480.26|15360.26|15482.6|15362.6|15482.6|15362.6|15480.26|15360.26|10
1650510990000|2022-04-21 03:16:30|15482.92|15362.92|15484.48|15364.48|15484.48|15364.48|15482.62|15362.62|10
1650511000000|2022-04-21 03:16:40|15484.95|15364.95|15487.72|15367.72|15487.74|15367.74|15484.95|15364.95|9
1650511010000|2022-04-21 03:16:50|15487.9|15367.9|15487.74|15367.74|15488.2|15368.2|15487.42|15367.42|10
1650511020000|2022-04-21 03:17:00|15487.02|15367.02|15486.74|15366.74|15487.02|15367.02|15486.34|15366.34|10
1650511030000|2022-04-21 03:17:10|15486.54|15366.54|15487.55|15367.55|15487.55|15367.55|15486.03|15366.03|10
1650511040000|2022-04-21 03:17:20|15487.83|15367.83|15489.73|15369.73|15489.73|15369.73|15487.59|15367.59|10
1650511050000|2022-04-21 03:17:30|15489.69|15369.69|15489.55|15369.55|15489.77|15369.77|15489.42|15369.42|10
1650511060000|2022-04-21 03:17:40|15489.37|15369.37|15489.35|15369.35|15489.72|15369.72|15489.24|15369.24|10
1650511070000|2022-04-21 03:17:50|15489.27|15369.27|15489.02|15369.02|15489.27|15369.27|15488.92|15368.92|9
1650511080000|2022-04-21 03:18:00|15488.83|15368.83|15487.31|15367.31|15488.83|15368.83|15487.31|15367.31|9
1650511090000|2022-04-21 03:18:10|15487.53|15367.53|15487.63|15367.63|15487.63|15367.63|15487.36|15367.36|10
1650511100000|2022-04-21 03:18:20|15487.66|15367.66|15487.05|15367.05|15488.01|15368.01|15487.05|15367.05|9
1650511110000|2022-04-21 03:18:30|15486.93|15366.93|15487.06|15367.06|15487.31|15367.31|15486.93|15366.93|10
1650511120000|2022-04-21 03:18:40|15487.03|15367.03|15487.37|15367.37|15487.98|15367.98|15487.03|15367.03|10
1650511130000|2022-04-21 03:18:50|15487.39|15367.39|15486.27|15366.27|15487.39|15367.39|15486.27|15366.27|10
1650511140000|2022-04-21 03:19:00|15486.19|15366.19|15486.2|15366.2|15486.2|15366.2|15485.99|15365.99|10
1650511150000|2022-04-21 03:19:10|15486.35|15366.35|15485.65|15365.65|15487.32|15367.32|15485.45|15365.45|10
1650511160000|2022-04-21 03:19:20|15485.34|15365.34|15485.13|15365.13|15485.34|15365.34|15484.98|15364.98|10
1650511170000|2022-04-21 03:19:30|15485.04|15365.04|15484.31|15364.31|15485.04|15365.04|15484.11|15364.11|10
1650511180000|2022-04-21 03:19:40|15484.49|15364.49|15484.7|15364.7|15484.7|15364.7|15484.42|15364.42|10
1650511190000|2022-04-21 03:19:50|15484.79|15364.79|15485.73|15365.73|15485.73|15365.73|15484.76|15364.76|9
1650511200000|2022-04-21 03:20:00|15485.67|15365.67|15485.33|15365.33|15485.79|15365.79|15485.22|15365.22|9
1650511210000|2022-04-21 03:20:10|15485.49|15365.49|15485.99|15365.99|15485.99|15365.99|15485.49|15365.49|10
1650511220000|2022-04-21 03:20:20|15485.87|15365.87|15485.84|15365.84|15486.06|15366.06|15485.78|15365.78|10
1650511230000|2022-04-21 03:20:30|15485.96|15365.96|15486.08|15366.08|15486.29|15366.29|15485.96|15365.96|9
1650511240000|2022-04-21 03:20:40|15486.01|15366.01|15485.66|15365.66|15486.08|15366.08|15485.47|15365.47|9
1650511250000|2022-04-21 03:20:50|15485.85|15365.85|15486.13|15366.13|15486.13|15366.13|15485.77|15365.77|10
1650511260000|2022-04-21 03:21:00|15486.2|15366.2|15485.16|15365.16|15486.44|15366.44|15484.63|15364.63|10
1650511270000|2022-04-21 03:21:10|15485.15|15365.15|15485.46|15365.46|15485.46|15365.46|15485.15|15365.15|8
1650511280000|2022-04-21 03:21:20|15484.57|15364.57|15484.92|15364.92|15484.92|15364.92|15484.57|15364.57|9
1650511290000|2022-04-21 03:21:30|15484.83|15364.83|15483.75|15363.75|15484.83|15364.83|15483.75|15363.75|10
1650511300000|2022-04-21 03:21:40|15483.84|15363.84|15483.21|15363.21|15483.96|15363.96|15483.14|15363.14|7
1650511310000|2022-04-21 03:21:50|15483.64|15363.64|15482.9|15362.9|15483.64|15363.64|15482.9|15362.9|8
1650511320000|2022-04-21 03:22:00|15482.82|15362.82|15482.33|15362.33|15482.82|15362.82|15482.27|15362.27|10
1650511330000|2022-04-21 03:22:10|15482.34|15362.34|15480.46|15360.46|15482.37|15362.37|15480.46|15360.46|8
1650511340000|2022-04-21 03:22:20|15480.51|15360.51|15479.58|15359.58|15480.52|15360.52|15479.58|15359.58|9
1650511350000|2022-04-21 03:22:30|15479.49|15359.49|15479.3|15359.3|15479.58|15359.58|15479.3|15359.3|7
1650511360000|2022-04-21 03:22:40|15479.62|15359.62|15476.46|15356.46|15479.62|15359.62|15476.46|15356.46|8
1650511370000|2022-04-21 03:22:50|15475.33|15355.33|15473.58|15353.58|15475.33|15355.33|15473.58|15353.58|10
1650511380000|2022-04-21 03:23:00|15473.75|15353.75|15471.37|15351.37|15473.81|15353.81|15471.37|15351.37|10
1650511390000|2022-04-21 03:23:10|15470.98|15350.98|15471.73|15351.73|15471.73|15351.73|15470.82|15350.82|10
1650511400000|2022-04-21 03:23:20|15472.3|15352.3|15473.79|15353.79|15473.83|15353.83|15472.3|15352.3|10
1650511410000|2022-04-21 03:23:30|15473.87|15353.87|15473.1|15353.1|15474.03|15354.03|15473.1|15353.1|10
1650511420000|2022-04-21 03:23:40|15473.26|15353.26|15473.34|15353.34|15473.95|15353.95|15473.22|15353.22|10
1650511430000|2022-04-21 03:23:50|15473.33|15353.33|15472.77|15352.77|15473.39|15353.39|15472.77|15352.77|9
1650511440000|2022-04-21 03:24:00|15472.72|15352.72|15471.94|15351.94|15472.83|15352.83|15471.6|15351.6|9
1650511450000|2022-04-21 03:24:10|15471.96|15351.96|15470.54|15350.54|15471.96|15351.96|15470.49|15350.49|10
1650511460000|2022-04-21 03:24:20|15470.63|15350.63|15469.56|15349.56|15470.63|15350.63|15469.56|15349.56|10
1650511470000|2022-04-21 03:24:30|15469.34|15349.34|15466.86|15346.86|15469.34|15349.34|15466.86|15346.86|10
1650511480000|2022-04-21 03:24:40|15466.77|15346.77|15464.39|15344.39|15466.9|15346.9|15464.39|15344.39|10
1650511490000|2022-04-21 03:24:50|15464.43|15344.43|15466.42|15346.42|15466.42|15346.42|15464.43|15344.43|10
1650511500000|2022-04-21 03:25:00|15466.87|15346.87|15467.59|15347.59|15467.59|15347.59|15466.87|15346.87|9
1650511510000|2022-04-21 03:25:10|15467.53|15347.53|15470.85|15350.85|15470.85|15350.85|15467.53|15347.53|10
1650511520000|2022-04-21 03:25:20|15471.04|15351.04|15473.19|15353.19|15473.19|15353.19|15471.04|15351.04|10
1650511530000|2022-04-21 03:25:30|15473.63|15353.63|15474.24|15354.24|15474.3|15354.3|15473.63|15353.63|10
1650511540000|2022-04-21 03:25:40|15474.28|15354.28|15476.09|15356.09|15476.09|15356.09|15474.28|15354.28|9
1650511550000|2022-04-21 03:25:50|15476.49|15356.49|15478.21|15358.21|15478.41|15358.41|15476.49|15356.49|10
1650511560000|2022-04-21 03:26:00|15478.14|15358.14|15475.79|15355.79|15478.31|15358.31|15475.79|15355.79|10
1650511570000|2022-04-21 03:26:10|15475.77|15355.77|15476.17|15356.17|15476.31|15356.31|15475.76|15355.76|10
1650511580000|2022-04-21 03:26:20|15476.07|15356.07|15476.29|15356.29|15476.29|15356.29|15475.78|15355.78|10
1650511590000|2022-04-21 03:26:30|15476.45|15356.45|15476.5|15356.5|15476.67|15356.67|15476.38|15356.38|9
1650511600000|2022-04-21 03:26:40|15476.47|15356.47|15476.71|15356.71|15477.44|15357.44|15476.47|15356.47|8
1650511610000|2022-04-21 03:26:50|15476.79|15356.79|15476.18|15356.18|15476.98|15356.98|15476.14|15356.14|9
1650511620000|2022-04-21 03:27:00|15476.12|15356.12|15476.38|15356.38|15476.38|15356.38|15475.95|15355.95|10
1650511630000|2022-04-21 03:27:10|15476.51|15356.51|15477.05|15357.05|15477.13|15357.13|15476.51|15356.51|10
1650511640000|2022-04-21 03:27:20|15477|15357|15476.02|15356.02|15477|15357|15475.96|15355.96|8
1650511650000|2022-04-21 03:27:30|15476.01|15356.01|15474.98|15354.98|15476.01|15356.01|15474.89|15354.89|9
1650511660000|2022-04-21 03:27:40|15475.02|15355.02|15474.59|15354.59|15475.02|15355.02|15474.59|15354.59|10
1650511670000|2022-04-21 03:27:50|15474.37|15354.37|15474.09|15354.09|15474.37|15354.37|15473.98|15353.98|9
1650511680000|2022-04-21 03:28:00|15474.02|15354.02|15474.16|15354.16|15474.18|15354.18|15474.02|15354.02|8
1650511690000|2022-04-21 03:28:10|15474.15|15354.15|15475.17|15355.17|15475.53|15355.53|15474.15|15354.15|8
1650511700000|2022-04-21 03:28:20|15475.29|15355.29|15475.38|15355.38|15475.38|15355.38|15474.82|15354.82|9
1650511710000|2022-04-21 03:28:30|15475.72|15355.72|15477.15|15357.15|15477.15|15357.15|15475.64|15355.64|9
1650511720000|2022-04-21 03:28:40|15477.17|15357.17|15477.21|15357.21|15477.79|15357.79|15477.1|15357.1|10
1650511730000|2022-04-21 03:28:50|15477.29|15357.29|15477.28|15357.28|15477.29|15357.29|15477.1|15357.1|9
1650511740000|2022-04-21 03:29:00|15477.88|15357.88|15477.98|15357.98|15477.98|15357.98|15477.58|15357.58|9
1650511750000|2022-04-21 03:29:10|15478.03|15358.03|15478.09|15358.09|15478.16|15358.16|15477.64|15357.64|10
1650511760000|2022-04-21 03:29:20|15478.28|15358.28|15478.59|15358.59|15478.85|15358.85|15478.28|15358.28|10
1650511770000|2022-04-21 03:29:30|15478.8|15358.8|15481.06|15361.06|15481.72|15361.72|15478.8|15358.8|10
1650511780000|2022-04-21 03:29:40|15480.98|15360.98|15482.79|15362.79|15482.79|15362.79|15480.91|15360.91|10
1650511790000|2022-04-21 03:29:50|15483.14|15363.14|15483.02|15363.02|15483.27|15363.27|15482.9|15362.9|9
1650511800000|2022-04-21 03:30:00|15483|15363|15483.55|15363.55|15483.87|15363.87|15483|15363|9
1650511810000|2022-04-21 03:30:10|15483.93|15363.93|15484.25|15364.25|15484.79|15364.79|15483.93|15363.93|9
1650511820000|2022-04-21 03:30:20|15484.27|15364.27|15484.57|15364.57|15484.71|15364.71|15484.27|15364.27|8
1650511830000|2022-04-21 03:30:30|15484.63|15364.63|15484.11|15364.11|15484.63|15364.63|15484.11|15364.11|9
1650511840000|2022-04-21 03:30:40|15484.06|15364.06|15484.61|15364.61|15484.76|15364.76|15484.06|15364.06|9
1650511850000|2022-04-21 03:30:50|15484.6|15364.6|15483.96|15363.96|15485.09|15365.09|15483.8|15363.8|10
1650511860000|2022-04-21 03:31:00|15483.95|15363.95|15485.62|15365.62|15485.62|15365.62|15483.91|15363.91|8
1650511870000|2022-04-21 03:31:10|15485.67|15365.67|15485.18|15365.18|15485.78|15365.78|15485.18|15365.18|10
1650511880000|2022-04-21 03:31:20|15485.04|15365.04|15481.18|15361.18|15485.04|15365.04|15481.18|15361.18|10
1650511890000|2022-04-21 03:31:30|15480.96|15360.96|15478.87|15358.87|15480.96|15360.96|15478.87|15358.87|10
1650511900000|2022-04-21 03:31:40|15478.54|15358.54|15475.22|15355.22|15478.54|15358.54|15475.22|15355.22|10
1650511910000|2022-04-21 03:31:50|15475.01|15355.01|15474.66|15354.66|15475.14|15355.14|15474.65|15354.65|9
1650511920000|2022-04-21 03:32:00|15474.68|15354.68|15473.38|15353.38|15474.68|15354.68|15473.38|15353.38|10
1650511930000|2022-04-21 03:32:10|15473.47|15353.47|15471.26|15351.26|15473.52|15353.52|15471.26|15351.26|9
1650511940000|2022-04-21 03:32:20|15471.25|15351.25|15470.43|15350.43|15471.25|15351.25|15470.43|15350.43|10
1650511950000|2022-04-21 03:32:30|15470.34|15350.34|15469.58|15349.58|15470.34|15350.34|15469.58|15349.58|8
1650511960000|2022-04-21 03:32:40|15469.16|15349.16|15469.71|15349.71|15469.8|15349.8|15469.16|15349.16|10
1650511970000|2022-04-21 03:32:50|15469.72|15349.72|15469.17|15349.17|15469.72|15349.72|15469.17|15349.17|8
1650511980000|2022-04-21 03:33:00|15468.91|15348.91|15469.1|15349.1|15469.15|15349.15|15468.91|15348.91|7
1650511990000|2022-04-21 03:33:10|15469|15349|15469.85|15349.85|15469.85|15349.85|15469|15349|9
1650512000000|2022-04-21 03:33:20|15469.88|15349.88|15468.65|15348.65|15469.88|15349.88|15468.65|15348.65|10
1650512010000|2022-04-21 03:33:30|15468.58|15348.58|15467.89|15347.89|15468.58|15348.58|15467.89|15347.89|10
1650512020000|2022-04-21 03:33:40|15467.9|15347.9|15467.28|15347.28|15468.01|15348.01|15467.03|15347.03|10
1650512030000|2022-04-21 03:33:50|15467.58|15347.58|15466.99|15346.99|15467.75|15347.75|15466.99|15346.99|9
1650512040000|2022-04-21 03:34:00|15466.91|15346.91|15467.06|15347.06|15467.27|15347.27|15466.85|15346.85|9
1650512050000|2022-04-21 03:34:10|15466.93|15346.93|15466.96|15346.96|15467.04|15347.04|15466.9|15346.9|9
1650512060000|2022-04-21 03:34:20|15467.02|15347.02|15467.36|15347.36|15467.36|15347.36|15467.02|15347.02|6
1650512070000|2022-04-21 03:34:30|15467.23|15347.23|15467.07|15347.07|15467.57|15347.57|15467.07|15347.07|10
1650512080000|2022-04-21 03:34:40|15467.13|15347.13|15467.33|15347.33|15467.33|15347.33|15466.87|15346.87|10
1650512090000|2022-04-21 03:34:50|15467.55|15347.55|15469.42|15349.42|15469.74|15349.74|15467.55|15347.55|10
1650512100000|2022-04-21 03:35:00|15469.22|15349.22|15470.54|15350.54|15470.54|15350.54|15468.71|15348.71|9
1650512110000|2022-04-21 03:35:10|15470.68|15350.68|15476.73|15356.73|15476.73|15356.73|15470.68|15350.68|10
1650512120000|2022-04-21 03:35:20|15477.2|15357.2|15480.04|15360.04|15480.04|15360.04|15477.2|15357.2|10
1650512130000|2022-04-21 03:35:30|15480.19|15360.19|15480.91|15360.91|15480.91|15360.91|15480.17|15360.17|10
1650512140000|2022-04-21 03:35:40|15480.85|15360.85|15481.67|15361.67|15481.71|15361.71|15480.85|15360.85|10
1650512150000|2022-04-21 03:35:50|15481.62|15361.62|15481.27|15361.27|15481.62|15361.62|15480.94|15360.94|10
1650512160000|2022-04-21 03:36:00|15481.24|15361.24|15481.33|15361.33|15481.49|15361.49|15481.06|15361.06|10
1650512170000|2022-04-21 03:36:10|15480.85|15360.85|15480.22|15360.22|15480.85|15360.85|15480.1|15360.1|9
1650512180000|2022-04-21 03:36:20|15480.29|15360.29|15480.3|15360.3|15480.51|15360.51|15480.19|15360.19|10
1650512190000|2022-04-21 03:36:30|15480.15|15360.15|15480.2|15360.2|15480.2|15360.2|15480.08|15360.08|9
1650512200000|2022-04-21 03:36:40|15479.78|15359.78|15481.55|15361.55|15481.64|15361.64|15479.78|15359.78|9
1650512210000|2022-04-21 03:36:50|15481.91|15361.91|15482.68|15362.68|15482.86|15362.86|15481.91|15361.91|9
1650512220000|2022-04-21 03:37:00|15482.66|15362.66|15483.1|15363.1|15483.14|15363.14|15482.59|15362.59|9
1650512230000|2022-04-21 03:37:10|15483.21|15363.21|15483.09|15363.09|15483.24|15363.24|15483.01|15363.01|8
1650512240000|2022-04-21 03:37:20|15483.06|15363.06|15483.36|15363.36|15483.45|15363.45|15483.05|15363.05|9
1650512250000|2022-04-21 03:37:30|15483.37|15363.37|15483.4|15363.4|15483.49|15363.49|15483.37|15363.37|8
1650512260000|2022-04-21 03:37:40|15483.6|15363.6|15483.41|15363.41|15483.6|15363.6|15483.24|15363.24|8
1650512270000|2022-04-21 03:37:50|15483.37|15363.37|15483.63|15363.63|15483.9|15363.9|15483.37|15363.37|9
1650512280000|2022-04-21 03:38:00|15483.64|15363.64|15483.67|15363.67|15483.72|15363.72|15483.45|15363.45|10
1650512290000|2022-04-21 03:38:10|15483.82|15363.82|15483.55|15363.55|15483.82|15363.82|15483.34|15363.34|10
1650512300000|2022-04-21 03:38:20|15483.74|15363.74|15483.84|15363.84|15483.95|15363.95|15483.73|15363.73|8
1650512310000|2022-04-21 03:38:30|15483.79|15363.79|15482.1|15362.1|15483.81|15363.81|15482.1|15362.1|10
1650512320000|2022-04-21 03:38:40|15482|15362|15482.35|15362.35|15482.52|15362.52|15481.81|15361.81|7
1650512330000|2022-04-21 03:38:50|15482.46|15362.46|15482.28|15362.28|15482.46|15362.46|15482.16|15362.16|10
1650512340000|2022-04-21 03:39:00|15482.27|15362.27|15482.58|15362.58|15482.79|15362.79|15482.27|15362.27|9
1650512350000|2022-04-21 03:39:10|15482.85|15362.85|15483.07|15363.07|15483.2|15363.2|15482.85|15362.85|9
1650512360000|2022-04-21 03:39:20|15483|15363|15483.23|15363.23|15483.29|15363.29|15482.97|15362.97|10
1650512370000|2022-04-21 03:39:30|15483.18|15363.18|15483.38|15363.38|15483.47|15363.47|15482.77|15362.77|9
1650512380000|2022-04-21 03:39:40|15483.26|15363.26|15485.17|15365.17|15485.17|15365.17|15483.18|15363.18|9
1650512390000|2022-04-21 03:39:50|15485.52|15365.52|15485.82|15365.82|15485.82|15365.82|15485.52|15365.52|9
1650512400000|2022-04-21 03:40:00|15485.39|15365.39|15486.8|15366.8|15486.97|15366.97|15485.39|15365.39|10
1650512410000|2022-04-21 03:40:10|15486.7|15366.7|15485.59|15365.59|15486.93|15366.93|15485.59|15365.59|10
1650512420000|2022-04-21 03:40:20|15484.94|15364.94|15484.64|15364.64|15485.15|15365.15|15484.61|15364.61|9
1650512430000|2022-04-21 03:40:30|15484.68|15364.68|15485.02|15365.02|15485.02|15365.02|15484.65|15364.65|9
1650512440000|2022-04-21 03:40:40|15485.09|15365.09|15484.5|15364.5|15485.29|15365.29|15484.19|15364.19|10
1650512450000|2022-04-21 03:40:50|15484.25|15364.25|15484.73|15364.73|15484.87|15364.87|15484.17|15364.17|10
1650512460000|2022-04-21 03:41:00|15484.78|15364.78|15485.65|15365.65|15485.65|15365.65|15484.71|15364.71|8
1650512470000|2022-04-21 03:41:10|15485.66|15365.66|15486.16|15366.16|15486.56|15366.56|15485.59|15365.59|10
1650512480000|2022-04-21 03:41:20|15486.24|15366.24|15486.45|15366.45|15486.6|15366.6|15486.24|15366.24|8
1650512490000|2022-04-21 03:41:30|15486.23|15366.23|15485.15|15365.15|15486.36|15366.36|15485.15|15365.15|10
1650512500000|2022-04-21 03:41:40|15484.88|15364.88|15483.22|15363.22|15484.88|15364.88|15483.11|15363.11|10
1650512510000|2022-04-21 03:41:50|15483.08|15363.08|15482.27|15362.27|15483.08|15363.08|15482.27|15362.27|9
1650512520000|2022-04-21 03:42:00|15482.09|15362.09|15479.67|15359.67|15482.09|15362.09|15479.67|15359.67|10
1650512530000|2022-04-21 03:42:10|15479.66|15359.66|15478.07|15358.07|15479.66|15359.66|15477.98|15357.98|9
1650512540000|2022-04-21 03:42:20|15477.98|15357.98|15477.04|15357.04|15477.98|15357.98|15476.65|15356.65|10
1650512550000|2022-04-21 03:42:30|15476.99|15356.99|15476.84|15356.84|15477|15357|15476.81|15356.81|9
1650512560000|2022-04-21 03:42:40|15476.87|15356.87|15477.05|15357.05|15477.05|15357.05|15476.81|15356.81|9
1650512570000|2022-04-21 03:42:50|15477.14|15357.14|15477.81|15357.81|15477.81|15357.81|15477.13|15357.13|8
1650512580000|2022-04-21 03:43:00|15477.75|15357.75|15477.2|15357.2|15477.75|15357.75|15477.14|15357.14|7
1650512590000|2022-04-21 03:43:10|15477.51|15357.51|15478.28|15358.28|15478.54|15358.54|15477.51|15357.51|9
1650512600000|2022-04-21 03:43:20|15478.72|15358.72|15480.22|15360.22|15480.22|15360.22|15478.72|15358.72|9
1650512610000|2022-04-21 03:43:30|15480.36|15360.36|15481.18|15361.18|15481.18|15361.18|15480.28|15360.28|9
1650512620000|2022-04-21 03:43:40|15481.1|15361.1|15481.7|15361.7|15482.2|15362.2|15481.1|15361.1|9
1650512630000|2022-04-21 03:43:50|15481.67|15361.67|15481.96|15361.96|15481.96|15361.96|15481.45|15361.45|9
1650512640000|2022-04-21 03:44:00|15481.87|15361.87|15482.07|15362.07|15482.26|15362.26|15481.69|15361.69|9
1650512650000|2022-04-21 03:44:10|15481.91|15361.91|15481.92|15361.92|15482.12|15362.12|15481.91|15361.91|10
1650512660000|2022-04-21 03:44:20|15481.9|15361.9|15482.45|15362.45|15482.45|15362.45|15481.9|15361.9|10
1650512670000|2022-04-21 03:44:30|15482.83|15362.83|15483.61|15363.61|15483.61|15363.61|15482.83|15362.83|9
1650512680000|2022-04-21 03:44:40|15483.73|15363.73|15483.62|15363.62|15483.96|15363.96|15483.62|15363.62|9
1650512690000|2022-04-21 03:44:50|15483.49|15363.49|15482.9|15362.9|15483.52|15363.52|15482.74|15362.74|10
1650512700000|2022-04-21 03:45:00|15482.99|15362.99|15483.24|15363.24|15483.45|15363.45|15482.99|15362.99|10
1650512710000|2022-04-21 03:45:10|15483.3|15363.3|15482.77|15362.77|15483.3|15363.3|15482.77|15362.77|9
1650512720000|2022-04-21 03:45:20|15482.8|15362.8|15482.71|15362.71|15482.9|15362.9|15482.66|15362.66|8
1650512730000|2022-04-21 03:45:30|15482.63|15362.63|15482.43|15362.43|15482.69|15362.69|15482.38|15362.38|9
1650512740000|2022-04-21 03:45:40|15482.28|15362.28|15482.17|15362.17|15482.36|15362.36|15482.17|15362.17|10
1650512750000|2022-04-21 03:45:50|15482.27|15362.27|15481.67|15361.67|15482.3|15362.3|15481.67|15361.67|8
1650512760000|2022-04-21 03:46:00|15481.69|15361.69|15480.69|15360.69|15481.69|15361.69|15480.69|15360.69|9
1650512770000|2022-04-21 03:46:10|15480.8|15360.8|15480.77|15360.77|15480.92|15360.92|15480.68|15360.68|9
1650512780000|2022-04-21 03:46:20|15480.78|15360.78|15480.02|15360.02|15480.84|15360.84|15480.01|15360.01|9
1650512790000|2022-04-21 03:46:30|15480.01|15360.01|15478.97|15358.97|15480.01|15360.01|15478.97|15358.97|10
1650512800000|2022-04-21 03:46:40|15478.98|15358.98|15478.82|15358.82|15479.03|15359.03|15478.77|15358.77|8
1650512810000|2022-04-21 03:46:50|15478.77|15358.77|15479.58|15359.58|15479.58|15359.58|15478.77|15358.77|10
1650512820000|2022-04-21 03:47:00|15479.43|15359.43|15479.42|15359.42|15479.52|15359.52|15479.23|15359.23|8
1650512830000|2022-04-21 03:47:10|15479.37|15359.37|15480.42|15360.42|15480.42|15360.42|15479.37|15359.37|9
1650512840000|2022-04-21 03:47:20|15480.39|15360.39|15480.14|15360.14|15480.43|15360.43|15480.14|15360.14|10
1650512850000|2022-04-21 03:47:30|15479.81|15359.81|15479.8|15359.8|15479.86|15359.86|15479.66|15359.66|9
1650512860000|2022-04-21 03:47:40|15479.73|15359.73|15479.65|15359.65|15480.04|15360.04|15479.63|15359.63|9
1650512870000|2022-04-21 03:47:50|15479.59|15359.59|15479.36|15359.36|15479.91|15359.91|15479.31|15359.31|9
1650512880000|2022-04-21 03:48:00|15479.39|15359.39|15480.01|15360.01|15480.01|15360.01|15479.39|15359.39|9
1650512890000|2022-04-21 03:48:10|15480.07|15360.07|15480.22|15360.22|15480.27|15360.27|15480.07|15360.07|10
1650512900000|2022-04-21 03:48:20|15480.21|15360.21|15480.4|15360.4|15480.56|15360.56|15480.21|15360.21|9
1650512910000|2022-04-21 03:48:30|15480.74|15360.74|15480.79|15360.79|15480.79|15360.79|15480.64|15360.64|8
1650512920000|2022-04-21 03:48:40|15480.75|15360.75|15480.26|15360.26|15480.75|15360.75|15480.26|15360.26|9
1650512930000|2022-04-21 03:48:50|15480.27|15360.27|15481.38|15361.38|15481.39|15361.39|15480.27|15360.27|10
1650512940000|2022-04-21 03:49:00|15481.33|15361.33|15481.63|15361.63|15481.63|15361.63|15480.96|15360.96|8
1650512950000|2022-04-21 03:49:10|15481.78|15361.78|15481.82|15361.82|15481.86|15361.86|15481.7|15361.7|10
1650512960000|2022-04-21 03:49:20|15481.87|15361.87|15482.34|15362.34|15482.34|15362.34|15481.87|15361.87|6
1650512970000|2022-04-21 03:49:30|15482.05|15362.05|15482.19|15362.19|15482.19|15362.19|15481.92|15361.92|10
1650512980000|2022-04-21 03:49:40|15482.11|15362.11|15482.13|15362.13|15482.37|15362.37|15482.06|15362.06|9
1650512990000|2022-04-21 03:49:50|15482.1|15362.1|15482.6|15362.6|15482.79|15362.79|15482.1|15362.1|10
1650513000000|2022-04-21 03:50:00|15483.5|15363.5|15483.92|15363.92|15484.02|15364.02|15483.39|15363.39|9
1650513010000|2022-04-21 03:50:10|15483.96|15363.96|15484.2|15364.2|15484.25|15364.25|15483.91|15363.91|10
1650513020000|2022-04-21 03:50:20|15484.22|15364.22|15484.92|15364.92|15485.07|15365.07|15484.22|15364.22|9
1650513030000|2022-04-21 03:50:30|15485.06|15365.06|15486.51|15366.51|15486.51|15366.51|15485.06|15365.06|9
1650513040000|2022-04-21 03:50:40|15486.2|15366.2|15488.11|15368.11|15488.11|15368.11|15486.17|15366.17|10
1650513050000|2022-04-21 03:50:50|15488.42|15368.42|15488.36|15368.36|15488.42|15368.42|15488.29|15368.29|9
1650513060000|2022-04-21 03:51:00|15488.43|15368.43|15490.66|15370.66|15490.86|15370.86|15487.41|15367.41|10
1650513070000|2022-04-21 03:51:10|15490.44|15370.44|15493.31|15373.31|15493.31|15373.31|15490.44|15370.44|10
1650513080000|2022-04-21 03:51:20|15493.6|15373.6|15493.68|15373.68|15493.68|15373.68|15493.23|15373.23|10
1650513090000|2022-04-21 03:51:30|15493.63|15373.63|15495.02|15375.02|15495.02|15375.02|15493.63|15373.63|10
1650513100000|2022-04-21 03:51:40|15495.1|15375.1|15495.45|15375.45|15495.45|15375.45|15494.76|15374.76|10
1650513110000|2022-04-21 03:51:50|15495.42|15375.42|15496.75|15376.75|15496.75|15376.75|15495.42|15375.42|9
1650513120000|2022-04-21 03:52:00|15496.57|15376.57|15496.8|15376.8|15497.11|15377.11|15496.57|15376.57|9
1650513130000|2022-04-21 03:52:10|15496.83|15376.83|15496.19|15376.19|15496.85|15376.85|15496.16|15376.16|9
1650513140000|2022-04-21 03:52:20|15496.69|15376.69|15494.78|15374.78|15496.69|15376.69|15494.67|15374.67|9
1650513150000|2022-04-21 03:52:30|15494.73|15374.73|15493.49|15373.49|15494.79|15374.79|15493.44|15373.44|9
1650513160000|2022-04-21 03:52:40|15494.01|15374.01|15493.16|15373.16|15494.01|15374.01|15492.87|15372.87|10
1650513170000|2022-04-21 03:52:50|15493.15|15373.15|15494.5|15374.5|15494.5|15374.5|15493.15|15373.15|9
1650513180000|2022-04-21 03:53:00|15494.48|15374.48|15494.65|15374.65|15494.65|15374.65|15493.96|15373.96|8
1650513190000|2022-04-21 03:53:10|15494.7|15374.7|15495.69|15375.69|15495.69|15375.69|15494.7|15374.7|10
1650513200000|2022-04-21 03:53:20|15495.37|15375.37|15494.17|15374.17|15495.37|15375.37|15494.08|15374.08|9
1650513210000|2022-04-21 03:53:30|15494.21|15374.21|15493.97|15373.97|15494.38|15374.38|15493.93|15373.93|7
1650513220000|2022-04-21 03:53:40|15493.92|15373.92|15494.14|15374.14|15494.16|15374.16|15493.66|15373.66|8
1650513230000|2022-04-21 03:53:50|15494.17|15374.17|15494.12|15374.12|15494.19|15374.19|15494.05|15374.05|9
1650513240000|2022-04-21 03:54:00|15494.1|15374.1|15494.94|15374.94|15494.94|15374.94|15493.99|15373.99|10
1650513250000|2022-04-21 03:54:10|15495.29|15375.29|15495.46|15375.46|15495.46|15375.46|15495.16|15375.16|10
1650513260000|2022-04-21 03:54:20|15495.25|15375.25|15495.36|15375.36|15495.36|15375.36|15495.15|15375.15|9
1650513270000|2022-04-21 03:54:30|15495.33|15375.33|15495.4|15375.4|15495.63|15375.63|15495.25|15375.25|9
1650513280000|2022-04-21 03:54:40|15495.51|15375.51|15496.13|15376.13|15496.36|15376.36|15495.51|15375.51|9
1650513290000|2022-04-21 03:54:50|15496.01|15376.01|15495.64|15375.64|15496.35|15376.35|15495.64|15375.64|10
1650513300000|2022-04-21 03:55:00|15494.95|15374.95|15495.61|15375.61|15495.61|15375.61|15494.85|15374.85|10
1650513310000|2022-04-21 03:55:10|15495.79|15375.79|15496.62|15376.62|15496.94|15376.94|15495.79|15375.79|10
1650513320000|2022-04-21 03:55:20|15496.6|15376.6|15496.1|15376.1|15496.6|15376.6|15496.1|15376.1|9
1650513330000|2022-04-21 03:55:30|15495.95|15375.95|15495.79|15375.79|15495.95|15375.95|15495.36|15375.36|9
1650513340000|2022-04-21 03:55:40|15496.05|15376.05|15496.32|15376.32|15496.33|15376.33|15496.05|15376.05|7
1650513350000|2022-04-21 03:55:50|15496.27|15376.27|15497.88|15377.88|15498.06|15378.06|15496.19|15376.19|10
1650513360000|2022-04-21 03:56:00|15497.75|15377.75|15500.34|15380.34|15500.34|15380.34|15497.63|15377.63|10
1650513370000|2022-04-21 03:56:10|15500.72|15380.72|15500.29|15380.29|15500.79|15380.79|15500.21|15380.21|8
1650513380000|2022-04-21 03:56:20|15500.37|15380.37|15500.78|15380.78|15500.78|15380.78|15500.27|15380.27|9
1650513390000|2022-04-21 03:56:30|15500.98|15380.98|15500.74|15380.74|15501.39|15381.39|15500.74|15380.74|9
1650513400000|2022-04-21 03:56:40|15500.8|15380.8|15499.38|15379.38|15500.8|15380.8|15499.18|15379.18|7
1650513410000|2022-04-21 03:56:50|15499.54|15379.54|15499.37|15379.37|15499.54|15379.54|15499.13|15379.13|7
1650513420000|2022-04-21 03:57:00|15499.46|15379.46|15499.77|15379.77|15499.91|15379.91|15499.46|15379.46|9
1650513430000|2022-04-21 03:57:10|15499.76|15379.76|15499.65|15379.65|15499.78|15379.78|15499.65|15379.65|8
1650513440000|2022-04-21 03:57:20|15499.7|15379.7|15499.26|15379.26|15499.94|15379.94|15499.26|15379.26|10
1650513450000|2022-04-21 03:57:30|15499.15|15379.15|15499.73|15379.73|15499.82|15379.82|15498.85|15378.85|10
1650513460000|2022-04-21 03:57:40|15499.75|15379.75|15501.08|15381.08|15501.08|15381.08|15499.75|15379.75|10
1650513470000|2022-04-21 03:57:50|15501|15381|15502.4|15382.4|15502.4|15382.4|15500.86|15380.86|10
1650513480000|2022-04-21 03:58:00|15502.41|15382.41|15503.2|15383.2|15503.21|15383.21|15502.35|15382.35|9
1650513490000|2022-04-21 03:58:10|15503.89|15383.89|15504.24|15384.24|15504.37|15384.37|15503.8|15383.8|7
1650513500000|2022-04-21 03:58:20|15504.28|15384.28|15503.57|15383.57|15504.54|15384.54|15503.57|15383.57|10
1650513510000|2022-04-21 03:58:30|15503.54|15383.54|15503.01|15383.01|15503.54|15383.54|15502.85|15382.85|9
1650513520000|2022-04-21 03:58:40|15502.65|15382.65|15503.22|15383.22|15503.42|15383.42|15502.6|15382.6|9
1650513530000|2022-04-21 03:58:50|15503.21|15383.21|15503.03|15383.03|15503.25|15383.25|15502.93|15382.93|9
1650513540000|2022-04-21 03:59:00|15503.15|15383.15|15503.92|15383.92|15504.07|15384.07|15503.11|15383.11|9
1650513550000|2022-04-21 03:59:10|15503.89|15383.89|15503.91|15383.91|15504.03|15384.03|15503.76|15383.76|7
1650513560000|2022-04-21 03:59:20|15503.85|15383.85|15504.03|15384.03|15504.03|15384.03|15503.85|15383.85|5
1650513570000|2022-04-21 03:59:30|15504.02|15384.02|15503.69|15383.69|15504.07|15384.07|15503.58|15383.58|10
1650513580000|2022-04-21 03:59:40|15503.23|15383.23|15503.49|15383.49|15503.49|15383.49|15502.87|15382.87|10
1650513590000|2022-04-21 03:59:50|15503.43|15383.43|15504.39|15384.39|15504.55|15384.55|15503.18|15383.18|10
1650513600000|2022-04-21 04:00:00|15504.34|15384.34|15506.06|15386.06|15506.4|15386.4|15504.34|15384.34|9
1650513610000|2022-04-21 04:00:10|15505.92|15385.92|15505.91|15385.91|15506.07|15386.07|15505.77|15385.77|8
1650513620000|2022-04-21 04:00:20|15505.87|15385.87|15506.92|15386.92|15507.07|15387.07|15505.87|15385.87|10
1650513630000|2022-04-21 04:00:30|15506.95|15386.95|15507.64|15387.64|15507.64|15387.64|15506.77|15386.77|9
1650513640000|2022-04-21 04:00:40|15507.54|15387.54|15508.06|15388.06|15508.31|15388.31|15507.54|15387.54|9
1650513650000|2022-04-21 04:00:50|15508.54|15388.54|15508.86|15388.86|15508.91|15388.91|15508.4|15388.4|9
1650513660000|2022-04-21 04:01:00|15508.73|15388.73|15508.15|15388.15|15508.73|15388.73|15508.15|15388.15|9
1650513670000|2022-04-21 04:01:10|15508.04|15388.04|15507.53|15387.53|15508.15|15388.15|15507.53|15387.53|10
1650513680000|2022-04-21 04:01:20|15507.56|15387.56|15505.59|15385.59|15507.56|15387.56|15505.4|15385.4|10
1650513690000|2022-04-21 04:01:30|15505.38|15385.38|15505.09|15385.09|15505.46|15385.46|15504.83|15384.83|9
1650513700000|2022-04-21 04:01:40|15505.22|15385.22|15504.06|15384.06|15505.22|15385.22|15504.06|15384.06|10
1650513710000|2022-04-21 04:01:50|15503.79|15383.79|15503.91|15383.91|15504.08|15384.08|15503.76|15383.76|10
1650513720000|2022-04-21 04:02:00|15503.89|15383.89|15503.83|15383.83|15503.96|15383.96|15503.78|15383.78|8
1650513730000|2022-04-21 04:02:10|15503.77|15383.77|15503.99|15383.99|15504.24|15384.24|15503.77|15383.77|10
1650513740000|2022-04-21 04:02:20|15504.08|15384.08|15504.28|15384.28|15504.28|15384.28|15504.04|15384.04|9
1650513750000|2022-04-21 04:02:30|15504.2|15384.2|15503.96|15383.96|15504.2|15384.2|15503.91|15383.91|10
1650513760000|2022-04-21 04:02:40|15503.93|15383.93|15503.66|15383.66|15504.36|15384.36|15503.66|15383.66|10
1650513770000|2022-04-21 04:02:50|15503.64|15383.64|15503.69|15383.69|15503.69|15383.69|15503.6|15383.6|6
1650513780000|2022-04-21 04:03:00|15503.74|15383.74|15504.36|15384.36|15504.36|15384.36|15503.59|15383.59|9
1650513790000|2022-04-21 04:03:10|15504.28|15384.28|15505.07|15385.07|15505.07|15385.07|15504.25|15384.25|8
1650513800000|2022-04-21 04:03:20|15505.14|15385.14|15505.24|15385.24|15505.71|15385.71|15504.9|15384.9|10
1650513810000|2022-04-21 04:03:30|15505|15385|15504|15384|15505.05|15385.05|15504|15384|10
1650513820000|2022-04-21 04:03:40|15503.72|15383.72|15502.61|15382.61|15504.36|15384.36|15502.61|15382.61|9
1650513830000|2022-04-21 04:03:50|15502.78|15382.78|15502.49|15382.49|15502.87|15382.87|15502.42|15382.42|9
1650513840000|2022-04-21 04:04:00|15502.48|15382.48|15501.82|15381.82|15502.48|15382.48|15501.82|15381.82|7
1650513850000|2022-04-21 04:04:10|15501.85|15381.85|15501.52|15381.52|15501.85|15381.85|15501.18|15381.18|9
1650513860000|2022-04-21 04:04:20|15501.54|15381.54|15501.14|15381.14|15501.69|15381.69|15501.14|15381.14|8
1650513870000|2022-04-21 04:04:30|15501.08|15381.08|15501.01|15381.01|15501.32|15381.32|15501.01|15381.01|9
1650513880000|2022-04-21 04:04:40|15500.82|15380.82|15499.46|15379.46|15501.8|15381.8|15499.46|15379.46|10
1650513890000|2022-04-21 04:04:50|15499.5|15379.5|15498.94|15378.94|15499.5|15379.5|15498.67|15378.67|9
1650513900000|2022-04-21 04:05:00|15498.92|15378.92|15497.67|15377.67|15498.92|15378.92|15497.67|15377.67|10
1650513910000|2022-04-21 04:05:10|15497.66|15377.66|15497.62|15377.62|15497.68|15377.68|15497.58|15377.58|8
1650513920000|2022-04-21 04:05:20|15497.57|15377.57|15497.11|15377.11|15497.57|15377.57|15497.08|15377.08|10
1650513930000|2022-04-21 04:05:30|15497.2|15377.2|15496.28|15376.28|15497.2|15377.2|15496.28|15376.28|9
1650513940000|2022-04-21 04:05:40|15496.19|15376.19|15493.73|15373.73|15496.2|15376.2|15493.73|15373.73|10
1650513950000|2022-04-21 04:05:50|15493.91|15373.91|15492.89|15372.89|15493.91|15373.91|15492.77|15372.77|9
1650513960000|2022-04-21 04:06:00|15492.61|15372.61|15491.84|15371.84|15492.61|15372.61|15491.65|15371.65|10
1650513970000|2022-04-21 04:06:10|15491.86|15371.86|15490.53|15370.53|15491.86|15371.86|15490.51|15370.51|8
1650513980000|2022-04-21 04:06:20|15490.46|15370.46|15490.55|15370.55|15490.67|15370.67|15490.02|15370.02|9
1650513990000|2022-04-21 04:06:30|15490.34|15370.34|15489.55|15369.55|15490.34|15370.34|15489.34|15369.34|9
1650514000000|2022-04-21 04:06:40|15489.03|15369.03|15488.29|15368.29|15489.03|15369.03|15488.01|15368.01|8
1650514010000|2022-04-21 04:06:50|15488.39|15368.39|15487.31|15367.31|15488.39|15368.39|15487.31|15367.31|9
1650514020000|2022-04-21 04:07:00|15487.47|15367.47|15486.83|15366.83|15487.47|15367.47|15486.63|15366.63|8
1650514030000|2022-04-21 04:07:10|15486.88|15366.88|15485.84|15365.84|15487.33|15367.33|15485.84|15365.84|10
1650514040000|2022-04-21 04:07:20|15485.67|15365.67|15486.82|15366.82|15486.91|15366.91|15485.67|15365.67|9
1650514050000|2022-04-21 04:07:30|15486.78|15366.78|15486.22|15366.22|15486.88|15366.88|15486.22|15366.22|9
1650514060000|2022-04-21 04:07:40|15486.21|15366.21|15485.98|15365.98|15486.21|15366.21|15485.98|15365.98|8
1650514070000|2022-04-21 04:07:50|15485.51|15365.51|15485.32|15365.32|15485.58|15365.58|15485.06|15365.06|10
1650514080000|2022-04-21 04:08:00|15485.19|15365.19|15484.89|15364.89|15485.3|15365.3|15484.43|15364.43|10
1650514090000|2022-04-21 04:08:10|15485.53|15365.53|15486.95|15366.95|15487.06|15367.06|15485.27|15365.27|10
1650514100000|2022-04-21 04:08:20|15487.21|15367.21|15487.39|15367.39|15487.68|15367.68|15487.09|15367.09|7
1650514110000|2022-04-21 04:08:30|15487.68|15367.68|15488.66|15368.66|15488.66|15368.66|15487.68|15367.68|8
1650514120000|2022-04-21 04:08:40|15489.49|15369.49|15491.28|15371.28|15491.28|15371.28|15489.49|15369.49|10
1650514130000|2022-04-21 04:08:50|15491.95|15371.95|15492.24|15372.24|15492.27|15372.27|15491.86|15371.86|8
1650514140000|2022-04-21 04:09:00|15492.28|15372.28|15494.07|15374.07|15494.26|15374.26|15492.28|15372.28|9
1650514150000|2022-04-21 04:09:10|15493.9|15373.9|15493.77|15373.77|15493.96|15373.96|15493.64|15373.64|10
1650514160000|2022-04-21 04:09:20|15494.17|15374.17|15494.89|15374.89|15495.24|15375.24|15494.17|15374.17|10
1650514170000|2022-04-21 04:09:30|15494.79|15374.79|15495.69|15375.69|15495.85|15375.85|15494.79|15374.79|10
1650514180000|2022-04-21 04:09:40|15495.9|15375.9|15495.91|15375.91|15496.07|15376.07|15495.75|15375.75|10
1650514190000|2022-04-21 04:09:50|15495.88|15375.88|15495.68|15375.68|15495.88|15375.88|15495.28|15375.28|9
1650514200000|2022-04-21 04:10:00|15495.95|15375.95|15497.39|15377.39|15497.39|15377.39|15495.95|15375.95|9
1650514210000|2022-04-21 04:10:10|15497.4|15377.4|15498.78|15378.78|15498.78|15378.78|15497.4|15377.4|10
1650514220000|2022-04-21 04:10:20|15498.8|15378.8|15499.75|15379.75|15499.75|15379.75|15498.73|15378.73|7
1650514230000|2022-04-21 04:10:30|15499.79|15379.79|15499.9|15379.9|15500|15380|15499.61|15379.61|8
1650514240000|2022-04-21 04:10:40|15499.84|15379.84|15499.63|15379.63|15499.84|15379.84|15499.21|15379.21|8
1650514250000|2022-04-21 04:10:50|15499.59|15379.59|15499.66|15379.66|15500.43|15380.43|15499.48|15379.48|10
1650514260000|2022-04-21 04:11:00|15499.65|15379.65|15500.08|15380.08|15500.09|15380.09|15499.62|15379.62|10
1650514270000|2022-04-21 04:11:10|15500.02|15380.02|15500.47|15380.47|15500.47|15380.47|15500.02|15380.02|9
1650514280000|2022-04-21 04:11:20|15500.53|15380.53|15502.18|15382.18|15502.18|15382.18|15500.42|15380.42|10
1650514290000|2022-04-21 04:11:30|15502|15382|15503.9|15383.9|15503.9|15383.9|15502|15382|8
1650514300000|2022-04-21 04:11:40|15504.5|15384.5|15505.97|15385.97|15505.98|15385.98|15504.45|15384.45|10
1650514310000|2022-04-21 04:11:50|15505.94|15385.94|15506.58|15386.58|15506.62|15386.62|15505.94|15385.94|10
1650514320000|2022-04-21 04:12:00|15506.88|15386.88|15507.54|15387.54|15507.67|15387.67|15506.87|15386.87|10
1650514330000|2022-04-21 04:12:10|15507.72|15387.72|15507.71|15387.71|15507.84|15387.84|15507.26|15387.26|10
1650514340000|2022-04-21 04:12:20|15508.12|15388.12|15510.07|15390.07|15510.07|15390.07|15508.12|15388.12|10
1650514350000|2022-04-21 04:12:30|15510.44|15390.44|15512.53|15392.53|15512.53|15392.53|15510.44|15390.44|10
1650514360000|2022-04-21 04:12:40|15512.57|15392.57|15513.24|15393.24|15513.24|15393.24|15512.57|15392.57|6
1650514370000|2022-04-21 04:12:50|15513.36|15393.36|15514.41|15394.41|15514.41|15394.41|15513.36|15393.36|9
1650514380000|2022-04-21 04:13:00|15514.49|15394.49|15514.85|15394.85|15514.85|15394.85|15514.49|15394.49|10
1650514390000|2022-04-21 04:13:10|15514.86|15394.86|15514.99|15394.99|15515.07|15395.07|15514.75|15394.75|9
1650514400000|2022-04-21 04:13:20|15514.97|15394.97|15515.3|15395.3|15515.3|15395.3|15514.82|15394.82|9
1650514410000|2022-04-21 04:13:30|15515.45|15395.45|15517.71|15397.71|15517.71|15397.71|15515.45|15395.45|10
1650514420000|2022-04-21 04:13:40|15518.28|15398.28|15522.41|15402.41|15522.41|15402.41|15518.28|15398.28|9
1650514430000|2022-04-21 04:13:50|15522.35|15402.35|15523.58|15403.58|15523.58|15403.58|15522.26|15402.26|9
1650514440000|2022-04-21 04:14:00|15523.78|15403.78|15525.69|15405.69|15525.69|15405.69|15523.78|15403.78|10
1650514450000|2022-04-21 04:14:10|15526.13|15406.13|15525.79|15405.79|15526.5|15406.5|15525.79|15405.79|9
1650514460000|2022-04-21 04:14:20|15526.12|15406.12|15526.54|15406.54|15526.73|15406.73|15526.12|15406.12|10
1650514470000|2022-04-21 04:14:30|15526.76|15406.76|15526.33|15406.33|15526.76|15406.76|15526.33|15406.33|10
1650514480000|2022-04-21 04:14:40|15526.48|15406.48|15526.6|15406.6|15526.97|15406.97|15526.38|15406.38|9
1650514490000|2022-04-21 04:14:50|15526.63|15406.63|15526.77|15406.77|15527|15407|15526.6|15406.6|10
1650514500000|2022-04-21 04:15:00|15526.81|15406.81|15527.38|15407.38|15527.38|15407.38|15526.81|15406.81|8
1650514510000|2022-04-21 04:15:10|15527.53|15407.53|15531.17|15411.17|15531.17|15411.17|15527.53|15407.53|10
1650514520000|2022-04-21 04:15:20|15531.41|15411.41|15531.38|15411.38|15532.37|15412.37|15531.38|15411.38|10
1650514530000|2022-04-21 04:15:30|15531.28|15411.28|15530.71|15410.71|15531.43|15411.43|15529.59|15409.59|10
1650514540000|2022-04-21 04:15:40|15531.09|15411.09|15529.89|15409.89|15531.09|15411.09|15529.58|15409.58|10
1650514550000|2022-04-21 04:15:50|15529.84|15409.84|15527.6|15407.6|15529.84|15409.84|15527.6|15407.6|9
1650514560000|2022-04-21 04:16:00|15528.14|15408.14|15526.69|15406.69|15528.14|15408.14|15526.69|15406.69|10
1650514570000|2022-04-21 04:16:10|15526.52|15406.52|15523.48|15403.48|15526.52|15406.52|15523.48|15403.48|10
1650514580000|2022-04-21 04:16:20|15523.36|15403.36|15521.27|15401.27|15523.36|15403.36|15521.14|15401.14|10
1650514590000|2022-04-21 04:16:30|15521.11|15401.11|15516.71|15396.71|15521.11|15401.11|15516.71|15396.71|10
1650514600000|2022-04-21 04:16:40|15516.37|15396.37|15514.18|15394.18|15516.48|15396.48|15514.18|15394.18|10
1650514610000|2022-04-21 04:16:50|15514.28|15394.28|15514.47|15394.47|15514.47|15394.47|15513.28|15393.28|10
1650514620000|2022-04-21 04:17:00|15515.12|15395.12|15515.84|15395.84|15515.99|15395.99|15515.12|15395.12|10
1650514630000|2022-04-21 04:17:10|15515.96|15395.96|15515.68|15395.68|15516.01|15396.01|15515.23|15395.23|10
1650514640000|2022-04-21 04:17:20|15515.43|15395.43|15515.94|15395.94|15515.99|15395.99|15515.43|15395.43|10
1650514650000|2022-04-21 04:17:30|15515.77|15395.77|15515.25|15395.25|15515.77|15395.77|15515.2|15395.2|10
1650514660000|2022-04-21 04:17:40|15515.32|15395.32|15514.82|15394.82|15515.32|15395.32|15514.75|15394.75|9
1650514670000|2022-04-21 04:17:50|15514.76|15394.76|15514.4|15394.4|15514.85|15394.85|15514.28|15394.28|9
1650514680000|2022-04-21 04:18:00|15514.38|15394.38|15514.72|15394.72|15514.79|15394.79|15514.38|15394.38|8
1650514690000|2022-04-21 04:18:10|15514.7|15394.7|15514.82|15394.82|15514.82|15394.82|15514.6|15394.6|9
1650514700000|2022-04-21 04:18:20|15514.6|15394.6|15514.77|15394.77|15514.9|15394.9|15514.56|15394.56|10
1650514710000|2022-04-21 04:18:30|15514.88|15394.88|15515.5|15395.5|15515.5|15395.5|15514.84|15394.84|9
1650514720000|2022-04-21 04:18:40|15515.39|15395.39|15511.75|15391.75|15515.39|15395.39|15511.75|15391.75|7
1650514730000|2022-04-21 04:18:50|15511.3|15391.3|15509.63|15389.63|15511.3|15391.3|15509.63|15389.63|9
1650514740000|2022-04-21 04:19:00|15509.4|15389.4|15508.94|15388.94|15509.47|15389.47|15508.94|15388.94|10
1650514750000|2022-04-21 04:19:10|15508.93|15388.93|15508.71|15388.71|15509|15389|15508.6|15388.6|9
1650514760000|2022-04-21 04:19:20|15508.68|15388.68|15505.73|15385.73|15508.68|15388.68|15505.7|15385.7|10
1650514770000|2022-04-21 04:19:30|15505.43|15385.43|15503.59|15383.59|15505.43|15385.43|15503.59|15383.59|9
1650514780000|2022-04-21 04:19:40|15500.48|15380.48|15499.34|15379.34|15500.48|15380.48|15499.32|15379.32|9
1650514790000|2022-04-21 04:19:50|15498.93|15378.93|15498.14|15378.14|15498.95|15378.95|15498.14|15378.14|9
1650514800000|2022-04-21 04:20:00|15497.98|15377.98|15498.22|15378.22|15498.22|15378.22|15497.88|15377.88|10
1650514810000|2022-04-21 04:20:10|15498.2|15378.2|15498.12|15378.12|15498.3|15378.3|15497.54|15377.54|9
1650514820000|2022-04-21 04:20:20|15497.99|15377.99|15498.24|15378.24|15498.24|15378.24|15497.99|15377.99|8
1650514830000|2022-04-21 04:20:30|15498.25|15378.25|15497.13|15377.13|15498.34|15378.34|15497.12|15377.12|9
1650514840000|2022-04-21 04:20:40|15497.05|15377.05|15496.09|15376.09|15497.1|15377.1|15496.09|15376.09|10
1650514850000|2022-04-21 04:20:50|15495.91|15375.91|15494.79|15374.79|15495.91|15375.91|15494.79|15374.79|9
1650514860000|2022-04-21 04:21:00|15494.48|15374.48|15494.38|15374.38|15494.6|15374.6|15494.38|15374.38|8
1650514870000|2022-04-21 04:21:10|15494.41|15374.41|15494.6|15374.6|15494.6|15374.6|15494.36|15374.36|9
1650514880000|2022-04-21 04:21:20|15494.74|15374.74|15494.4|15374.4|15494.84|15374.84|15494.36|15374.36|10
1650514890000|2022-04-21 04:21:30|15494.44|15374.44|15494.3|15374.3|15494.52|15374.52|15494.26|15374.26|10
1650514900000|2022-04-21 04:21:40|15494.25|15374.25|15494.28|15374.28|15495.04|15375.04|15494.25|15374.25|10
1650514910000|2022-04-21 04:21:50|15494.85|15374.85|15494.72|15374.72|15495.17|15375.17|15494.67|15374.67|8
1650514920000|2022-04-21 04:22:00|15494.95|15374.95|15495.83|15375.83|15495.83|15375.83|15494.95|15374.95|9
1650514930000|2022-04-21 04:22:10|15495.8|15375.8|15496.49|15376.49|15496.99|15376.99|15495.8|15375.8|9
1650514940000|2022-04-21 04:22:20|15496.11|15376.11|15495.95|15375.95|15496.21|15376.21|15495.95|15375.95|8
1650514950000|2022-04-21 04:22:30|15495.98|15375.98|15494.8|15374.8|15495.98|15375.98|15494.8|15374.8|10
1650514960000|2022-04-21 04:22:40|15494.44|15374.44|15493.29|15373.29|15494.44|15374.44|15493.29|15373.29|10
1650514970000|2022-04-21 04:22:50|15493.11|15373.11|15491.84|15371.84|15493.11|15373.11|15491.84|15371.84|8
1650514980000|2022-04-21 04:23:00|15491.86|15371.86|15489.38|15369.38|15491.86|15371.86|15489.38|15369.38|10
1650514990000|2022-04-21 04:23:10|15489.2|15369.2|15489.09|15369.09|15489.26|15369.26|15488.91|15368.91|8
1650515000000|2022-04-21 04:23:20|15489.04|15369.04|15487.2|15367.2|15489.04|15369.04|15487.2|15367.2|9
1650515010000|2022-04-21 04:23:30|15487.3|15367.3|15485.86|15365.86|15487.3|15367.3|15485.73|15365.73|10
1650515020000|2022-04-21 04:23:40|15485.89|15365.89|15487.46|15367.46|15487.46|15367.46|15485.71|15365.71|9
1650515030000|2022-04-21 04:23:50|15487.48|15367.48|15488.95|15368.95|15488.95|15368.95|15487.48|15367.48|9
1650515040000|2022-04-21 04:24:00|15488.64|15368.64|15488.57|15368.57|15488.68|15368.68|15488.39|15368.39|6
1650515050000|2022-04-21 04:24:10|15488.33|15368.33|15488.04|15368.04|15488.33|15368.33|15488.03|15368.03|10
1650515060000|2022-04-21 04:24:20|15488.12|15368.12|15488.17|15368.17|15488.32|15368.32|15487.95|15367.95|10
1650515070000|2022-04-21 04:24:30|15488.13|15368.13|15487.38|15367.38|15488.25|15368.25|15487.38|15367.38|9
1650515080000|2022-04-21 04:24:40|15487.17|15367.17|15487.21|15367.21|15487.21|15367.21|15486.88|15366.88|10
1650515090000|2022-04-21 04:24:50|15487.44|15367.44|15488.31|15368.31|15488.31|15368.31|15487.44|15367.44|10
1650515100000|2022-04-21 04:25:00|15488.2|15368.2|15487.41|15367.41|15488.44|15368.44|15487.07|15367.07|10
1650515110000|2022-04-21 04:25:10|15487.29|15367.29|15488.42|15368.42|15488.42|15368.42|15486.94|15366.94|10
1650515120000|2022-04-21 04:25:20|15488.56|15368.56|15488.77|15368.77|15488.77|15368.77|15488.34|15368.34|9
1650515130000|2022-04-21 04:25:30|15488.73|15368.73|15488.16|15368.16|15488.73|15368.73|15488.16|15368.16|10
1650515140000|2022-04-21 04:25:40|15488.15|15368.15|15488|15368|15488.15|15368.15|15488|15368|9
1650515150000|2022-04-21 04:25:50|15488.03|15368.03|15488.28|15368.28|15488.34|15368.34|15488.03|15368.03|10
1650515160000|2022-04-21 04:26:00|15488.15|15368.15|15487.87|15367.87|15488.28|15368.28|15487.85|15367.85|7
1650515170000|2022-04-21 04:26:10|15487.88|15367.88|15488.81|15368.81|15488.81|15368.81|15487.79|15367.79|10
1650515180000|2022-04-21 04:26:20|15488.91|15368.91|15489.04|15369.04|15489.15|15369.15|15488.65|15368.65|10
1650515190000|2022-04-21 04:26:30|15489.12|15369.12|15489.22|15369.22|15489.22|15369.22|15489|15369|10
1650515200000|2022-04-21 04:26:40|15489.15|15369.15|15488.69|15368.69|15489.15|15369.15|15488.6|15368.6|10
1650515210000|2022-04-21 04:26:50|15488.5|15368.5|15487.9|15367.9|15488.5|15368.5|15487.74|15367.74|10
1650515220000|2022-04-21 04:27:00|15487.58|15367.58|15488.16|15368.16|15488.16|15368.16|15487.58|15367.58|10
1650515230000|2022-04-21 04:27:10|15488.17|15368.17|15488.13|15368.13|15488.2|15368.2|15488.12|15368.12|7
1650515240000|2022-04-21 04:27:20|15487.96|15367.96|15487.64|15367.64|15487.96|15367.96|15487.64|15367.64|10
1650515250000|2022-04-21 04:27:30|15487.62|15367.62|15487.36|15367.36|15487.73|15367.73|15487.02|15367.02|9
1650515260000|2022-04-21 04:27:40|15487.13|15367.13|15486.84|15366.84|15487.36|15367.36|15486.84|15366.84|7
1650515270000|2022-04-21 04:27:50|15487.15|15367.15|15486.94|15366.94|15487.15|15367.15|15486.8|15366.8|10
1650515280000|2022-04-21 04:28:00|15487.04|15367.04|15485.69|15365.69|15487.04|15367.04|15485.65|15365.65|7
1650515290000|2022-04-21 04:28:10|15485.71|15365.71|15485.34|15365.34|15485.79|15365.79|15485.3|15365.3|8
1650515300000|2022-04-21 04:28:20|15485.31|15365.31|15486.09|15366.09|15486.09|15366.09|15485.14|15365.14|9
1650515310000|2022-04-21 04:28:30|15485.86|15365.86|15486.41|15366.41|15486.93|15366.93|15485.86|15365.86|8
1650515320000|2022-04-21 04:28:40|15486.76|15366.76|15486.75|15366.75|15486.93|15366.93|15486.42|15366.42|9
1650515330000|2022-04-21 04:28:50|15486.88|15366.88|15488.21|15368.21|15488.29|15368.29|15486.86|15366.86|10
1650515340000|2022-04-21 04:29:00|15488.3|15368.3|15488.6|15368.6|15488.6|15368.6|15488.25|15368.25|9
1650515350000|2022-04-21 04:29:10|15488.5|15368.5|15487.87|15367.87|15488.5|15368.5|15487.87|15367.87|9
1650515360000|2022-04-21 04:29:20|15487.67|15367.67|15486.24|15366.24|15487.8|15367.8|15486.19|15366.19|10
1650515370000|2022-04-21 04:29:30|15485.97|15365.97|15485.83|15365.83|15486.15|15366.15|15485.83|15365.83|8
1650515380000|2022-04-21 04:29:40|15485.44|15365.44|15484.65|15364.65|15485.55|15365.55|15484.6|15364.6|9
1650515390000|2022-04-21 04:29:50|15484.72|15364.72|15484.92|15364.92|15485.44|15365.44|15484.72|15364.72|9
1650515400000|2022-04-21 04:30:00|15485.04|15365.04|15485.29|15365.29|15485.29|15365.29|15484.85|15364.85|10
1650515410000|2022-04-21 04:30:10|15485.39|15365.39|15485.63|15365.63|15485.68|15365.68|15485.39|15365.39|8
1650515420000|2022-04-21 04:30:20|15485.6|15365.6|15485.96|15365.96|15485.96|15365.96|15485.48|15365.48|8
1650515430000|2022-04-21 04:30:30|15485.87|15365.87|15485.91|15365.91|15485.91|15365.91|15485.65|15365.65|7
1650515440000|2022-04-21 04:30:40|15485.75|15365.75|15484.07|15364.07|15485.75|15365.75|15484.07|15364.07|7
1650515450000|2022-04-21 04:30:50|15484.04|15364.04|15483.89|15363.89|15484.08|15364.08|15483.88|15363.88|10
1650515460000|2022-04-21 04:31:00|15483.94|15363.94|15484.71|15364.71|15484.71|15364.71|15483.89|15363.89|8
1650515470000|2022-04-21 04:31:10|15484.72|15364.72|15484.95|15364.95|15485.2|15365.2|15484.72|15364.72|10
1650515480000|2022-04-21 04:31:20|15485.28|15365.28|15487.65|15367.65|15487.65|15367.65|15485.23|15365.23|9
1650515490000|2022-04-21 04:31:30|15487.79|15367.79|15489.35|15369.35|15489.38|15369.38|15487.79|15367.79|10
1650515500000|2022-04-21 04:31:40|15489.66|15369.66|15489.61|15369.61|15490.41|15370.41|15489.33|15369.33|10
1650515510000|2022-04-21 04:31:50|15489.46|15369.46|15489.69|15369.69|15489.82|15369.82|15489.44|15369.44|9
1650515520000|2022-04-21 04:32:00|15489.91|15369.91|15490.67|15370.67|15491.2|15371.2|15489.91|15369.91|10
1650515530000|2022-04-21 04:32:10|15490.55|15370.55|15490.68|15370.68|15490.8|15370.8|15490.38|15370.38|10
1650515540000|2022-04-21 04:32:20|15490.73|15370.73|15490.6|15370.6|15490.9|15370.9|15490.6|15370.6|8
1650515550000|2022-04-21 04:32:30|15490.5|15370.5|15489.88|15369.88|15490.78|15370.78|15489.88|15369.88|8
1650515560000|2022-04-21 04:32:40|15489.6|15369.6|15490.76|15370.76|15490.88|15370.88|15489.56|15369.56|10
1650515570000|2022-04-21 04:32:50|15490.81|15370.81|15490.64|15370.64|15490.84|15370.84|15490.64|15370.64|8
1650515580000|2022-04-21 04:33:00|15490.69|15370.69|15490.71|15370.71|15490.91|15370.91|15490.62|15370.62|8
1650515590000|2022-04-21 04:33:10|15490.64|15370.64|15491.91|15371.91|15492.13|15372.13|15490.64|15370.64|9
1650515600000|2022-04-21 04:33:20|15491.83|15371.83|15490.74|15370.74|15491.83|15371.83|15490.74|15370.74|9
1650515610000|2022-04-21 04:33:30|15490.33|15370.33|15488.02|15368.02|15490.33|15370.33|15488.02|15368.02|9
1650515620000|2022-04-21 04:33:40|15487.24|15367.24|15480.96|15360.96|15487.24|15367.24|15480.96|15360.96|10
1650515630000|2022-04-21 04:33:50|15480.64|15360.64|15478.2|15358.2|15480.64|15360.64|15478.2|15358.2|10
1650515640000|2022-04-21 04:34:00|15478.19|15358.19|15477.54|15357.54|15478.19|15358.19|15476.76|15356.76|9
1650515650000|2022-04-21 04:34:10|15477.3|15357.3|15475.66|15355.66|15477.3|15357.3|15475.66|15355.66|10
1650515660000|2022-04-21 04:34:20|15475|15355|15474.03|15354.03|15475.06|15355.06|15474.03|15354.03|10
1650515670000|2022-04-21 04:34:30|15473.87|15353.87|15471.21|15351.21|15474.04|15354.04|15471.13|15351.13|10
1650515680000|2022-04-21 04:34:40|15471.07|15351.07|15471.6|15351.6|15471.6|15351.6|15470.02|15350.02|10
1650515690000|2022-04-21 04:34:50|15471.52|15351.52|15472.01|15352.01|15472.57|15352.57|15471.39|15351.39|10
1650515700000|2022-04-21 04:35:00|15471.7|15351.7|15472.58|15352.58|15472.89|15352.89|15470.77|15350.77|10
1650515710000|2022-04-21 04:35:10|15473.72|15353.72|15470.78|15350.78|15473.72|15353.72|15470.78|15350.78|10
1650515720000|2022-04-21 04:35:20|15470.59|15350.59|15469.1|15349.1|15470.86|15350.86|15469.07|15349.07|10
1650515730000|2022-04-21 04:35:30|15469.05|15349.05|15469.4|15349.4|15469.51|15349.51|15468.98|15348.98|10
1650515740000|2022-04-21 04:35:40|15469.59|15349.59|15468.77|15348.77|15469.59|15349.59|15468.56|15348.56|10
1650515750000|2022-04-21 04:35:50|15468.67|15348.67|15468.85|15348.85|15469.21|15349.21|15468.36|15348.36|10
1650515760000|2022-04-21 04:36:00|15468.42|15348.42|15469.66|15349.66|15469.66|15349.66|15468|15348|10
1650515770000|2022-04-21 04:36:10|15469.5|15349.5|15469.87|15349.87|15469.87|15349.87|15469.38|15349.38|9
1650515780000|2022-04-21 04:36:20|15469.7|15349.7|15469.71|15349.71|15469.74|15349.74|15469.35|15349.35|9
1650515790000|2022-04-21 04:36:30|15469.82|15349.82|15470.75|15350.75|15471.06|15351.06|15469.82|15349.82|10
1650515800000|2022-04-21 04:36:40|15470.79|15350.79|15469.87|15349.87|15470.79|15350.79|15469.87|15349.87|10
1650515810000|2022-04-21 04:36:50|15469.69|15349.69|15468.99|15348.99|15469.69|15349.69|15468.96|15348.96|10
1650515820000|2022-04-21 04:37:00|15469|15349|15468.3|15348.3|15469.28|15349.28|15468.3|15348.3|9
1650515830000|2022-04-21 04:37:10|15468.4|15348.4|15466.84|15346.84|15468.4|15348.4|15466.65|15346.65|9
1650515840000|2022-04-21 04:37:20|15467|15347|15467.86|15347.86|15467.86|15347.86|15467|15347|10
1650515850000|2022-04-21 04:37:30|15467.94|15347.94|15462.57|15342.57|15467.97|15347.97|15462.57|15342.57|10
1650515860000|2022-04-21 04:37:40|15462.07|15342.07|15454.87|15334.87|15462.07|15342.07|15454.87|15334.87|10
1650515870000|2022-04-21 04:37:50|15453.9|15333.9|15450.74|15330.74|15453.9|15333.9|15450.74|15330.74|10
1650515880000|2022-04-21 04:38:00|15450.69|15330.69|15448.05|15328.05|15450.69|15330.69|15447.63|15327.63|9
1650515890000|2022-04-21 04:38:10|15447.93|15327.93|15447.67|15327.67|15448.37|15328.37|15447.63|15327.63|10
1650515900000|2022-04-21 04:38:20|15447.96|15327.96|15449.9|15329.9|15450.23|15330.23|15447.96|15327.96|10
1650515910000|2022-04-21 04:38:30|15450.09|15330.09|15451.51|15331.51|15452|15332|15450.09|15330.09|10
1650515920000|2022-04-21 04:38:40|15450.99|15330.99|15450.06|15330.06|15450.99|15330.99|15449.97|15329.97|10
1650515930000|2022-04-21 04:38:50|15449.92|15329.92|15449.41|15329.41|15449.92|15329.92|15449.15|15329.15|10
1650515940000|2022-04-21 04:39:00|15448.94|15328.94|15447.19|15327.19|15448.94|15328.94|15447.19|15327.19|10
1650515950000|2022-04-21 04:39:10|15446.96|15326.96|15449.08|15329.08|15449.08|15329.08|15446.88|15326.88|9
1650515960000|2022-04-21 04:39:20|15449.13|15329.13|15451.13|15331.13|15451.4|15331.4|15449.13|15329.13|10
1650515970000|2022-04-21 04:39:30|15451.17|15331.17|15452.09|15332.09|15452.09|15332.09|15451.15|15331.15|10
1650515980000|2022-04-21 04:39:40|15452.1|15332.1|15451.49|15331.49|15452.11|15332.11|15451.49|15331.49|9
1650515990000|2022-04-21 04:39:50|15451.56|15331.56|15451.83|15331.83|15452.38|15332.38|15451.56|15331.56|10
1650516000000|2022-04-21 04:40:00|15451.95|15331.95|15451.5|15331.5|15451.95|15331.95|15451.32|15331.32|8
1650516010000|2022-04-21 04:40:10|15451.54|15331.54|15450.69|15330.69|15451.62|15331.62|15450.69|15330.69|10
1650516020000|2022-04-21 04:40:20|15450.61|15330.61|15449.3|15329.3|15450.61|15330.61|15449.3|15329.3|9
1650516030000|2022-04-21 04:40:30|15449.57|15329.57|15449.8|15329.8|15450.84|15330.84|15449.57|15329.57|8
1650516040000|2022-04-21 04:40:40|15449.64|15329.64|15447.13|15327.13|15449.66|15329.66|15447.13|15327.13|10
1650516050000|2022-04-21 04:40:50|15447.31|15327.31|15447.59|15327.59|15447.61|15327.61|15447.27|15327.27|8
1650516060000|2022-04-21 04:41:00|15447.69|15327.69|15447.83|15327.83|15447.83|15327.83|15447.52|15327.52|7
1650516070000|2022-04-21 04:41:10|15447.95|15327.95|15448.09|15328.09|15448.24|15328.24|15447.95|15327.95|9
1650516080000|2022-04-21 04:41:20|15447.85|15327.85|15447.19|15327.19|15448.28|15328.28|15447.19|15327.19|9
1650516090000|2022-04-21 04:41:30|15447.06|15327.06|15446.9|15326.9|15447.61|15327.61|15446.88|15326.88|10
1650516100000|2022-04-21 04:41:40|15447.3|15327.3|15446.34|15326.34|15447.3|15327.3|15446.22|15326.22|10
1650516110000|2022-04-21 04:41:50|15446.3|15326.3|15446.94|15326.94|15447.05|15327.05|15446.3|15326.3|9
1650516120000|2022-04-21 04:42:00|15446.93|15326.93|15447.5|15327.5|15447.5|15327.5|15446.91|15326.91|10
1650516130000|2022-04-21 04:42:10|15448.28|15328.28|15449.14|15329.14|15449.52|15329.52|15448.28|15328.28|9
1650516140000|2022-04-21 04:42:20|15449.16|15329.16|15450.98|15330.98|15450.98|15330.98|15449.16|15329.16|10
1650516150000|2022-04-21 04:42:30|15451.24|15331.24|15451.1|15331.1|15451.37|15331.37|15450.91|15330.91|9
1650516160000|2022-04-21 04:42:40|15451.2|15331.2|15451.06|15331.06|15451.35|15331.35|15450.95|15330.95|10
1650516170000|2022-04-21 04:42:50|15451.12|15331.12|15451.65|15331.65|15451.65|15331.65|15450.98|15330.98|8
1650516180000|2022-04-21 04:43:00|15451.81|15331.81|15451.4|15331.4|15451.92|15331.92|15451.4|15331.4|10
1650516190000|2022-04-21 04:43:10|15451.06|15331.06|15450.72|15330.72|15451.59|15331.59|15450.72|15330.72|10
1650516200000|2022-04-21 04:43:20|15450.56|15330.56|15450.98|15330.98|15451|15331|15450.56|15330.56|10
1650516210000|2022-04-21 04:43:30|15450.87|15330.87|15450.2|15330.2|15451.03|15331.03|15450.08|15330.08|10
1650516220000|2022-04-21 04:43:40|15450.26|15330.26|15451.38|15331.38|15451.38|15331.38|15450.16|15330.16|10
1650516230000|2022-04-21 04:43:50|15451.4|15331.4|15451.81|15331.81|15451.82|15331.82|15451.4|15331.4|10
1650516240000|2022-04-21 04:44:00|15451.71|15331.71|15451.79|15331.79|15451.86|15331.86|15451.17|15331.17|9
1650516250000|2022-04-21 04:44:10|15451.74|15331.74|15452.34|15332.34|15452.34|15332.34|15451.07|15331.07|10
1650516260000|2022-04-21 04:44:20|15452.64|15332.64|15453.61|15333.61|15453.61|15333.61|15452.02|15332.02|10
1650516270000|2022-04-21 04:44:30|15453.73|15333.73|15453.08|15333.08|15453.73|15333.73|15452.59|15332.59|10
1650516280000|2022-04-21 04:44:40|15453.87|15333.87|15455.48|15335.48|15455.65|15335.65|15453.38|15333.38|10
1650516290000|2022-04-21 04:44:50|15455.88|15335.88|15456.76|15336.76|15456.93|15336.93|15455.58|15335.58|10
1650516300000|2022-04-21 04:45:00|15457.07|15337.07|15457.78|15337.78|15457.78|15337.78|15457.07|15337.07|10
1650516310000|2022-04-21 04:45:10|15457.56|15337.56|15457.1|15337.1|15457.56|15337.56|15456.85|15336.85|10
1650516320000|2022-04-21 04:45:20|15456.9|15336.9|15456.37|15336.37|15456.9|15336.9|15456.37|15336.37|8
1650516330000|2022-04-21 04:45:30|15456.3|15336.3|15456.86|15336.86|15456.86|15336.86|15456.21|15336.21|10
1650516340000|2022-04-21 04:45:40|15457.14|15337.14|15457.76|15337.76|15457.85|15337.85|15457.12|15337.12|10
1650516350000|2022-04-21 04:45:50|15457.83|15337.83|15457.15|15337.15|15457.83|15337.83|15456.94|15336.94|9
1650516360000|2022-04-21 04:46:00|15457.12|15337.12|15457.33|15337.33|15457.7|15337.7|15457.12|15337.12|10
1650516370000|2022-04-21 04:46:10|15457.41|15337.41|15457.46|15337.46|15457.46|15337.46|15457.09|15337.09|9
1650516380000|2022-04-21 04:46:20|15457.66|15337.66|15457.99|15337.99|15458.08|15338.08|15457.41|15337.41|10
1650516390000|2022-04-21 04:46:30|15458.07|15338.07|15458.02|15338.02|15458.17|15338.17|15457.85|15337.85|9
1650516400000|2022-04-21 04:46:40|15458.09|15338.09|15457.99|15337.99|15458.09|15338.09|15457.81|15337.81|9
1650516410000|2022-04-21 04:46:50|15457.81|15337.81|15457.79|15337.79|15457.81|15337.81|15457.67|15337.67|8
1650516420000|2022-04-21 04:47:00|15457.88|15337.88|15457.59|15337.59|15457.88|15337.88|15457.59|15337.59|7
1650516430000|2022-04-21 04:47:10|15457.63|15337.63|15459|15339|15459|15339|15457.63|15337.63|10
1650516440000|2022-04-21 04:47:20|15459.01|15339.01|15458.53|15338.53|15459.01|15339.01|15458.53|15338.53|10
1650516450000|2022-04-21 04:47:30|15458.49|15338.49|15458.22|15338.22|15458.51|15338.51|15458.22|15338.22|8
1650516460000|2022-04-21 04:47:40|15458.26|15338.26|15457.04|15337.04|15458.33|15338.33|15457.03|15337.03|10
1650516470000|2022-04-21 04:47:50|15456.9|15336.9|15457.93|15337.93|15457.93|15337.93|15456.9|15336.9|8
1650516480000|2022-04-21 04:48:00|15458|15338|15458.16|15338.16|15458.24|15338.24|15458|15338|7
1650516490000|2022-04-21 04:48:10|15458.06|15338.06|15458.04|15338.04|15458.25|15338.25|15458.04|15338.04|10
1650516500000|2022-04-21 04:48:20|15457.92|15337.92|15457.44|15337.44|15457.92|15337.92|15457.44|15337.44|10
1650516510000|2022-04-21 04:48:30|15456.96|15336.96|15457.06|15337.06|15457.16|15337.16|15456.63|15336.63|9
1650516520000|2022-04-21 04:48:40|15457|15337|15457.03|15337.03|15457.15|15337.15|15456.65|15336.65|9
1650516530000|2022-04-21 04:48:50|15457.11|15337.11|15456.94|15336.94|15457.21|15337.21|15456.91|15336.91|9
1650516540000|2022-04-21 04:49:00|15456.15|15336.15|15456.3|15336.3|15456.31|15336.31|15455.81|15335.81|9
1650516550000|2022-04-21 04:49:10|15456.22|15336.22|15456.81|15336.81|15456.81|15336.81|15456.2|15336.2|7
1650516560000|2022-04-21 04:49:20|15457.07|15337.07|15457.25|15337.25|15457.25|15337.25|15456.95|15336.95|10
1650516570000|2022-04-21 04:49:30|15457.02|15337.02|15455.9|15335.9|15457.02|15337.02|15455.9|15335.9|10
1650516580000|2022-04-21 04:49:40|15455.67|15335.67|15454.88|15334.88|15455.72|15335.72|15454.88|15334.88|9
1650516590000|2022-04-21 04:49:50|15454.59|15334.59|15454.79|15334.79|15454.81|15334.81|15454.59|15334.59|9
1650516600000|2022-04-21 04:50:00|15454.82|15334.82|15455.06|15335.06|15455.18|15335.18|15454.55|15334.55|9
1650516610000|2022-04-21 04:50:10|15455.22|15335.22|15454.71|15334.71|15455.31|15335.31|15454.51|15334.51|9
1650516620000|2022-04-21 04:50:20|15454.75|15334.75|15454.72|15334.72|15454.78|15334.78|15454.64|15334.64|9
1650516630000|2022-04-21 04:50:30|15454.64|15334.64|15455.53|15335.53|15455.58|15335.58|15454.64|15334.64|9
1650516640000|2022-04-21 04:50:40|15456.05|15336.05|15456.72|15336.72|15456.72|15336.72|15456|15336|8
1650516650000|2022-04-21 04:50:50|15456.82|15336.82|15457.39|15337.39|15457.49|15337.49|15456.82|15336.82|9
1650516660000|2022-04-21 04:51:00|15457.96|15337.96|15458.38|15338.38|15458.38|15338.38|15457.85|15337.85|10
1650516670000|2022-04-21 04:51:10|15458.37|15338.37|15458.68|15338.68|15458.71|15338.71|15458.36|15338.36|9
1650516680000|2022-04-21 04:51:20|15458.79|15338.79|15459.54|15339.54|15459.54|15339.54|15458.79|15338.79|8
1650516690000|2022-04-21 04:51:30|15459.74|15339.74|15460.45|15340.45|15460.45|15340.45|15459.57|15339.57|9
1650516700000|2022-04-21 04:51:40|15460.52|15340.52|15460.1|15340.1|15460.72|15340.72|15460.1|15340.1|9
1650516710000|2022-04-21 04:51:50|15460.63|15340.63|15459.38|15339.38|15460.63|15340.63|15459.33|15339.33|10
1650516720000|2022-04-21 04:52:00|15459.47|15339.47|15459.53|15339.53|15459.53|15339.53|15459.19|15339.19|10
1650516730000|2022-04-21 04:52:10|15459.47|15339.47|15459.48|15339.48|15459.63|15339.63|15459.36|15339.36|9
1650516740000|2022-04-21 04:52:20|15459.6|15339.6|15458.46|15338.46|15459.7|15339.7|15458.45|15338.45|10
1650516750000|2022-04-21 04:52:30|15458.49|15338.49|15459.04|15339.04|15459.04|15339.04|15458.39|15338.39|6
1650516760000|2022-04-21 04:52:40|15458.92|15338.92|15456.21|15336.21|15458.99|15338.99|15456.21|15336.21|10
1650516770000|2022-04-21 04:52:50|15456.31|15336.31|15455.23|15335.23|15456.31|15336.31|15455.18|15335.18|8
1650516780000|2022-04-21 04:53:00|15455|15335|15455.14|15335.14|15455.48|15335.48|15454.71|15334.71|10
1650516790000|2022-04-21 04:53:10|15455.05|15335.05|15454.6|15334.6|15455.05|15335.05|15454.27|15334.27|9
1650516800000|2022-04-21 04:53:20|15454.69|15334.69|15453.89|15333.89|15454.69|15334.69|15453.82|15333.82|9
1650516810000|2022-04-21 04:53:30|15453.91|15333.91|15452.67|15332.67|15453.99|15333.99|15452.67|15332.67|8
1650516820000|2022-04-21 04:53:40|15452.21|15332.21|15451.28|15331.28|15452.22|15332.22|15451.26|15331.26|9
1650516830000|2022-04-21 04:53:50|15451.31|15331.31|15451.08|15331.08|15451.37|15331.37|15451.08|15331.08|7
1650516840000|2022-04-21 04:54:00|15450.84|15330.84|15450.65|15330.65|15450.86|15330.86|15450.65|15330.65|6
1650516850000|2022-04-21 04:54:10|15450.79|15330.79|15452.19|15332.19|15452.19|15332.19|15450.79|15330.79|10
1650516860000|2022-04-21 04:54:20|15452.16|15332.16|15453.01|15333.01|15453.17|15333.17|15452.13|15332.13|9
1650516870000|2022-04-21 04:54:30|15453.02|15333.02|15454.51|15334.51|15454.51|15334.51|15453|15333|8
1650516880000|2022-04-21 04:54:40|15454.56|15334.56|15456.79|15336.79|15456.81|15336.81|15454.56|15334.56|9
1650516890000|2022-04-21 04:54:50|15456.86|15336.86|15456.97|15336.97|15456.97|15336.97|15456.69|15336.69|8
1650516900000|2022-04-21 04:55:00|15456.92|15336.92|15456.49|15336.49|15457.05|15337.05|15456.4|15336.4|9
1650516910000|2022-04-21 04:55:10|15456.26|15336.26|15457.49|15337.49|15457.61|15337.61|15456.25|15336.25|10
1650516920000|2022-04-21 04:55:20|15457.34|15337.34|15458.07|15338.07|15458.07|15338.07|15457.34|15337.34|10
1650516930000|2022-04-21 04:55:30|15458.08|15338.08|15458.3|15338.3|15458.3|15338.3|15458.03|15338.03|9
1650516940000|2022-04-21 04:55:40|15458.26|15338.26|15457.63|15337.63|15458.55|15338.55|15457.53|15337.53|7
1650516950000|2022-04-21 04:55:50|15457.56|15337.56|15458.49|15338.49|15458.49|15338.49|15457.52|15337.52|6
1650516960000|2022-04-21 04:56:00|15458.62|15338.62|15459.26|15339.26|15459.26|15339.26|15458.62|15338.62|9
1650516970000|2022-04-21 04:56:10|15459.24|15339.24|15459.17|15339.17|15459.24|15339.24|15459|15339|7
1650516980000|2022-04-21 04:56:20|15459.19|15339.19|15458.95|15338.95|15459.26|15339.26|15458.95|15338.95|8
1650516990000|2022-04-21 04:56:30|15459|15339|15459.16|15339.16|15459.23|15339.23|15458.65|15338.65|9
1650517000000|2022-04-21 04:56:40|15459.34|15339.34|15458.2|15338.2|15460.12|15340.12|15458.2|15338.2|9
1650517010000|2022-04-21 04:56:50|15457.94|15337.94|15459.74|15339.74|15459.74|15339.74|15457.85|15337.85|9
1650517020000|2022-04-21 04:57:00|15460.85|15340.85|15464.68|15344.68|15464.68|15344.68|15460.85|15340.85|10
1650517030000|2022-04-21 04:57:10|15466.01|15346.01|15467.25|15347.25|15467.25|15347.25|15466.01|15346.01|9
1650517040000|2022-04-21 04:57:20|15466.87|15346.87|15466.83|15346.83|15467.03|15347.03|15466.64|15346.64|9
1650517050000|2022-04-21 04:57:30|15466.77|15346.77|15467.07|15347.07|15467.07|15347.07|15466.77|15346.77|10
1650517060000|2022-04-21 04:57:40|15467.12|15347.12|15467.17|15347.17|15467.31|15347.31|15467.06|15347.06|7
1650517070000|2022-04-21 04:57:50|15467.23|15347.23|15468.52|15348.52|15468.52|15348.52|15467.18|15347.18|10
1650517080000|2022-04-21 04:58:00|15468.55|15348.55|15467.44|15347.44|15468.55|15348.55|15467.29|15347.29|8
1650517090000|2022-04-21 04:58:10|15467.3|15347.3|15465.51|15345.51|15467.3|15347.3|15465.51|15345.51|10
1650517100000|2022-04-21 04:58:20|15465.64|15345.64|15465.83|15345.83|15465.83|15345.83|15465.1|15345.1|10
1650517110000|2022-04-21 04:58:30|15466.17|15346.17|15470.24|15350.24|15470.24|15350.24|15466.17|15346.17|10
1650517120000|2022-04-21 04:58:40|15469.95|15349.95|15472.13|15352.13|15472.29|15352.29|15469.81|15349.81|10
1650517130000|2022-04-21 04:58:50|15472.02|15352.02|15472.01|15352.01|15472.04|15352.04|15471.73|15351.73|10
1650517140000|2022-04-21 04:59:00|15472|15352|15472.51|15352.51|15472.51|15352.51|15471.68|15351.68|8
1650517150000|2022-04-21 04:59:10|15472.49|15352.49|15473.71|15353.71|15473.79|15353.79|15472.49|15352.49|10
1650517160000|2022-04-21 04:59:20|15473.76|15353.76|15474.5|15354.5|15474.51|15354.51|15473.73|15353.73|9
1650517170000|2022-04-21 04:59:30|15474.37|15354.37|15474.9|15354.9|15474.9|15354.9|15474.36|15354.36|10
1650517180000|2022-04-21 04:59:40|15474.71|15354.71|15473.17|15353.17|15474.71|15354.71|15473.17|15353.17|10
1650517190000|2022-04-21 04:59:50|15473.15|15353.15|15471.95|15351.95|15473.15|15353.15|15471.76|15351.76|8
1650517200000|2022-04-21 05:00:00|15471.4|15351.4|15468.62|15348.62|15471.4|15351.4|15468.62|15348.62|10
1650517210000|2022-04-21 05:00:10|15468.41|15348.41|15468.38|15348.38|15468.76|15348.76|15468.38|15348.38|10
1650517220000|2022-04-21 05:00:20|15468.39|15348.39|15467.78|15347.78|15468.44|15348.44|15467.78|15347.78|9
1650517230000|2022-04-21 05:00:30|15467.72|15347.72|15467.68|15347.68|15467.77|15347.77|15467.49|15347.49|9
1650517240000|2022-04-21 05:00:40|15467.86|15347.86|15469.04|15349.04|15469.04|15349.04|15467.84|15347.84|10
1650517250000|2022-04-21 05:00:50|15469.03|15349.03|15469.92|15349.92|15469.92|15349.92|15469.03|15349.03|9
1650517260000|2022-04-21 05:01:00|15470.1|15350.1|15470.33|15350.33|15470.33|15350.33|15469.53|15349.53|9
1650517270000|2022-04-21 05:01:10|15470.04|15350.04|15470.5|15350.5|15470.5|15350.5|15470.04|15350.04|9
1650517280000|2022-04-21 05:01:20|15470.39|15350.39|15470.9|15350.9|15470.96|15350.96|15470.34|15350.34|10
1650517290000|2022-04-21 05:01:30|15470.75|15350.75|15470.97|15350.97|15470.97|15350.97|15470.63|15350.63|10
1650517300000|2022-04-21 05:01:40|15470.93|15350.93|15472.28|15352.28|15472.28|15352.28|15470.92|15350.92|10
1650517310000|2022-04-21 05:01:50|15472.21|15352.21|15472.47|15352.47|15472.48|15352.48|15472.21|15352.21|7
1650517320000|2022-04-21 05:02:00|15472.53|15352.53|15473.2|15353.2|15473.2|15353.2|15471.85|15351.85|9
1650517330000|2022-04-21 05:02:10|15473.3|15353.3|15473.44|15353.44|15473.44|15353.44|15473.03|15353.03|9
1650517340000|2022-04-21 05:02:20|15473.26|15353.26|15473.21|15353.21|15473.86|15353.86|15473.21|15353.21|8
1650517350000|2022-04-21 05:02:30|15473.31|15353.31|15473.56|15353.56|15473.61|15353.61|15473.31|15353.31|10
1650517360000|2022-04-21 05:02:40|15473.5|15353.5|15472.26|15352.26|15473.51|15353.51|15472.26|15352.26|10
1650517370000|2022-04-21 05:02:50|15472.04|15352.04|15471.71|15351.71|15472.22|15352.22|15471.6|15351.6|8
1650517380000|2022-04-21 05:03:00|15471.79|15351.79|15471.45|15351.45|15471.79|15351.79|15471.12|15351.12|9
1650517390000|2022-04-21 05:03:10|15471.43|15351.43|15469.89|15349.89|15471.47|15351.47|15469.89|15349.89|9
1650517400000|2022-04-21 05:03:20|15469.49|15349.49|15468.52|15348.52|15469.63|15349.63|15468.52|15348.52|10
1650517410000|2022-04-21 05:03:30|15468.48|15348.48|15468.36|15348.36|15468.93|15348.93|15468.27|15348.27|10
1650517420000|2022-04-21 05:03:40|15468.56|15348.56|15468.41|15348.41|15468.58|15348.58|15468.41|15348.41|9
1650517430000|2022-04-21 05:03:50|15468.25|15348.25|15467.34|15347.34|15468.25|15348.25|15467.34|15347.34|7
1650517440000|2022-04-21 05:04:00|15467.17|15347.17|15467.4|15347.4|15467.4|15347.4|15467.09|15347.09|9
1650517450000|2022-04-21 05:04:10|15467.29|15347.29|15467.03|15347.03|15467.29|15347.29|15467.01|15347.01|6
1650517460000|2022-04-21 05:04:20|15466.79|15346.79|15466.73|15346.73|15467.5|15347.5|15466.73|15346.73|10
1650517470000|2022-04-21 05:04:30|15466.64|15346.64|15465.93|15345.93|15466.67|15346.67|15465.9|15345.9|10
1650517480000|2022-04-21 05:04:40|15465.55|15345.55|15465.59|15345.59|15465.78|15345.78|15464.99|15344.99|9
1650517490000|2022-04-21 05:04:50|15465.58|15345.58|15465.66|15345.66|15465.68|15345.68|15465.45|15345.45|7
1650517500000|2022-04-21 05:05:00|15464.79|15344.79|15464.97|15344.97|15465|15345|15464.72|15344.72|10
1650517510000|2022-04-21 05:05:10|15464.99|15344.99|15466.44|15346.44|15466.44|15346.44|15464.99|15344.99|10
1650517520000|2022-04-21 05:05:20|15466.45|15346.45|15467.18|15347.18|15467.41|15347.41|15465.61|15345.61|10
1650517530000|2022-04-21 05:05:30|15466.88|15346.88|15465.79|15345.79|15467.04|15347.04|15465.79|15345.79|10
1650517540000|2022-04-21 05:05:40|15465.99|15345.99|15466.71|15346.71|15466.8|15346.8|15465.99|15345.99|10
1650517550000|2022-04-21 05:05:50|15466.79|15346.79|15468.92|15348.92|15468.92|15348.92|15466.79|15346.79|9
1650517560000|2022-04-21 05:06:00|15468.87|15348.87|15472.39|15352.39|15472.39|15352.39|15468.87|15348.87|10
1650517570000|2022-04-21 05:06:10|15472.87|15352.87|15474.54|15354.54|15474.54|15354.54|15472.87|15352.87|9
1650517580000|2022-04-21 05:06:20|15474.77|15354.77|15477.65|15357.65|15477.65|15357.65|15474.77|15354.77|10
1650517590000|2022-04-21 05:06:30|15477.54|15357.54|15479.04|15359.04|15479.04|15359.04|15477.17|15357.17|10
1650517600000|2022-04-21 05:06:40|15479.09|15359.09|15479.41|15359.41|15479.43|15359.43|15479.09|15359.09|10
1650517610000|2022-04-21 05:06:50|15479.36|15359.36|15479.29|15359.29|15479.66|15359.66|15479.26|15359.26|10
1650517620000|2022-04-21 05:07:00|15479.4|15359.4|15479.19|15359.19|15479.49|15359.49|15479.19|15359.19|9
1650517630000|2022-04-21 05:07:10|15479.26|15359.26|15480.54|15360.54|15480.54|15360.54|15479.26|15359.26|9
1650517640000|2022-04-21 05:07:20|15480.25|15360.25|15482.42|15362.42|15482.42|15362.42|15480.25|15360.25|9
1650517650000|2022-04-21 05:07:30|15482.72|15362.72|15482.77|15362.77|15482.96|15362.96|15482.53|15362.53|8
1650517660000|2022-04-21 05:07:40|15482.86|15362.86|15483.47|15363.47|15483.47|15363.47|15482.86|15362.86|8
1650517670000|2022-04-21 05:07:50|15484.2|15364.2|15483.9|15363.9|15484.47|15364.47|15483.9|15363.9|9
1650517680000|2022-04-21 05:08:00|15483.66|15363.66|15483.8|15363.8|15484.79|15364.79|15483.66|15363.66|9
1650517690000|2022-04-21 05:08:10|15484.11|15364.11|15484.45|15364.45|15484.45|15364.45|15483.92|15363.92|10
1650517700000|2022-04-21 05:08:20|15484.53|15364.53|15484.64|15364.64|15484.95|15364.95|15484.44|15364.44|10
1650517710000|2022-04-21 05:08:30|15484.49|15364.49|15483.96|15363.96|15484.72|15364.72|15483.96|15363.96|9
1650517720000|2022-04-21 05:08:40|15483.94|15363.94|15484.12|15364.12|15484.18|15364.18|15483.92|15363.92|8
1650517730000|2022-04-21 05:08:50|15484.31|15364.31|15484.64|15364.64|15484.64|15364.64|15484.31|15364.31|8
1650517740000|2022-04-21 05:09:00|15484.82|15364.82|15485.28|15365.28|15485.36|15365.36|15484.82|15364.82|8
1650517750000|2022-04-21 05:09:10|15485.24|15365.24|15486.01|15366.01|15486.01|15366.01|15485.24|15365.24|8
1650517760000|2022-04-21 05:09:20|15485.53|15365.53|15485.55|15365.55|15485.72|15365.72|15485.11|15365.11|8
1650517770000|2022-04-21 05:09:30|15485.71|15365.71|15485.76|15365.76|15486.05|15366.05|15485.63|15365.63|10
1650517780000|2022-04-21 05:09:40|15486.57|15366.57|15488.91|15368.91|15488.93|15368.93|15486.51|15366.51|8
1650517790000|2022-04-21 05:09:50|15488.9|15368.9|15488.1|15368.1|15489.03|15369.03|15488.1|15368.1|8
1650517800000|2022-04-21 05:10:00|15488|15368|15488.17|15368.17|15488.23|15368.23|15487.95|15367.95|9
1650517810000|2022-04-21 05:10:10|15488.01|15368.01|15488.58|15368.58|15488.58|15368.58|15488.01|15368.01|8
1650517820000|2022-04-21 05:10:20|15488.56|15368.56|15489.34|15369.34|15489.41|15369.41|15488.55|15368.55|8
1650517830000|2022-04-21 05:10:30|15489.28|15369.28|15488.88|15368.88|15489.48|15369.48|15488.88|15368.88|9
1650517840000|2022-04-21 05:10:40|15489.03|15369.03|15488.53|15368.53|15489.03|15369.03|15488.41|15368.41|9
1650517850000|2022-04-21 05:10:50|15488.38|15368.38|15488.59|15368.59|15488.71|15368.71|15488.38|15368.38|7
1650517860000|2022-04-21 05:11:00|15488.65|15368.65|15488.63|15368.63|15488.76|15368.76|15488.53|15368.53|10
1650517870000|2022-04-21 05:11:10|15488.7|15368.7|15490.28|15370.28|15490.28|15370.28|15488.7|15368.7|10
1650517880000|2022-04-21 05:11:20|15490.2|15370.2|15489.77|15369.77|15490.2|15370.2|15489.77|15369.77|10
1650517890000|2022-04-21 05:11:30|15489.12|15369.12|15489.94|15369.94|15489.94|15369.94|15488.97|15368.97|10
1650517900000|2022-04-21 05:11:40|15490.26|15370.26|15490.08|15370.08|15490.46|15370.46|15490.06|15370.06|10
1650517910000|2022-04-21 05:11:50|15490.13|15370.13|15491.95|15371.95|15491.95|15371.95|15490.1|15370.1|9
1650517920000|2022-04-21 05:12:00|15492.03|15372.03|15492.32|15372.32|15492.5|15372.5|15491.99|15371.99|10
1650517930000|2022-04-21 05:12:10|15492.63|15372.63|15494.8|15374.8|15494.8|15374.8|15492.63|15372.63|9
1650517940000|2022-04-21 05:12:20|15495.02|15375.02|15496.43|15376.43|15496.64|15376.64|15495.02|15375.02|9
1650517950000|2022-04-21 05:12:30|15496.7|15376.7|15497.13|15377.13|15497.97|15377.97|15496.7|15376.7|9
1650517960000|2022-04-21 05:12:40|15497.29|15377.29|15497.45|15377.45|15497.45|15377.45|15497.05|15377.05|8
1650517970000|2022-04-21 05:12:50|15497.64|15377.64|15498.05|15378.05|15498.05|15378.05|15497.64|15377.64|8
1650517980000|2022-04-21 05:13:00|15498.88|15378.88|15499.02|15379.02|15499.09|15379.09|15498.82|15378.82|8
1650517990000|2022-04-21 05:13:10|15498.67|15378.67|15499.32|15379.32|15499.32|15379.32|15498.6|15378.6|10
1650518000000|2022-04-21 05:13:20|15499.78|15379.78|15499.68|15379.68|15500.08|15380.08|15499.68|15379.68|8
1650518010000|2022-04-21 05:13:30|15499.77|15379.77|15499.93|15379.93|15500.04|15380.04|15499.77|15379.77|8
1650518020000|2022-04-21 05:13:40|15499.88|15379.88|15499.54|15379.54|15499.88|15379.88|15499.33|15379.33|9
1650518030000|2022-04-21 05:13:50|15499.43|15379.43|15498.96|15378.96|15499.67|15379.67|15498.96|15378.96|9
1650518040000|2022-04-21 05:14:00|15499.05|15379.05|15497.8|15377.8|15499.05|15379.05|15497.68|15377.68|10
1650518050000|2022-04-21 05:14:10|15497.52|15377.52|15497.48|15377.48|15497.52|15377.52|15497.24|15377.24|8
1650518060000|2022-04-21 05:14:20|15497.53|15377.53|15498.33|15378.33|15498.84|15378.84|15497.53|15377.53|7
1650518070000|2022-04-21 05:14:30|15498.17|15378.17|15498.62|15378.62|15498.66|15378.66|15498.13|15378.13|8
1650518080000|2022-04-21 05:14:40|15498.67|15378.67|15498.75|15378.75|15498.75|15378.75|15498.5|15378.5|9
1650518090000|2022-04-21 05:14:50|15498.85|15378.85|15498.77|15378.77|15499|15379|15498.72|15378.72|8
1650518100000|2022-04-21 05:15:00|15499.08|15379.08|15499.59|15379.59|15499.7|15379.7|15498.98|15378.98|10
1650518110000|2022-04-21 05:15:10|15499.54|15379.54|15499.39|15379.39|15499.54|15379.54|15498.64|15378.64|10
1650518120000|2022-04-21 05:15:20|15499.56|15379.56|15499.19|15379.19|15499.69|15379.69|15498.42|15378.42|10
1650518130000|2022-04-21 05:15:30|15499.54|15379.54|15501.84|15381.84|15501.84|15381.84|15499.54|15379.54|9
1650518140000|2022-04-21 05:15:40|15501.72|15381.72|15504.05|15384.05|15504.16|15384.16|15501.72|15381.72|10
1650518150000|2022-04-21 05:15:50|15504.43|15384.43|15505.22|15385.22|15505.26|15385.26|15504.43|15384.43|9
1650518160000|2022-04-21 05:16:00|15505.57|15385.57|15506.41|15386.41|15506.47|15386.47|15505.5|15385.5|9
1650518170000|2022-04-21 05:16:10|15506.4|15386.4|15505.89|15385.89|15506.4|15386.4|15505.23|15385.23|10
1650518180000|2022-04-21 05:16:20|15505.56|15385.56|15504.16|15384.16|15505.56|15385.56|15504.16|15384.16|9
1650518190000|2022-04-21 05:16:30|15504.17|15384.17|15503.92|15383.92|15504.18|15384.18|15503.82|15383.82|8
1650518200000|2022-04-21 05:16:40|15503.96|15383.96|15504.26|15384.26|15504.65|15384.65|15503.17|15383.17|9
1650518210000|2022-04-21 05:16:50|15504.08|15384.08|15504.27|15384.27|15504.27|15384.27|15503.35|15383.35|8
1650518220000|2022-04-21 05:17:00|15504.4|15384.4|15506.92|15386.92|15507.13|15387.13|15504.4|15384.4|10
1650518230000|2022-04-21 05:17:10|15507.08|15387.08|15507.13|15387.13|15507.27|15387.27|15506.95|15386.95|9
1650518240000|2022-04-21 05:17:20|15507.29|15387.29|15507.17|15387.17|15507.31|15387.31|15507.04|15387.04|9
1650518250000|2022-04-21 05:17:30|15507.19|15387.19|15507.91|15387.91|15507.91|15387.91|15507.19|15387.19|9
1650518260000|2022-04-21 05:17:40|15508.07|15388.07|15508.29|15388.29|15508.34|15388.34|15507.91|15387.91|7
1650518270000|2022-04-21 05:17:50|15508.19|15388.19|15508.09|15388.09|15508.79|15388.79|15507.85|15387.85|8
1650518280000|2022-04-21 05:18:00|15508.02|15388.02|15507.99|15387.99|15508.02|15388.02|15507.77|15387.77|10
1650518290000|2022-04-21 05:18:10|15507.96|15387.96|15508.05|15388.05|15508.14|15388.14|15507.92|15387.92|9
1650518300000|2022-04-21 05:18:20|15507.93|15387.93|15507.81|15387.81|15508.15|15388.15|15507.71|15387.71|9
1650518310000|2022-04-21 05:18:30|15507.88|15387.88|15507.93|15387.93|15508.04|15388.04|15507.67|15387.67|8
1650518320000|2022-04-21 05:18:40|15507.97|15387.97|15507.45|15387.45|15507.99|15387.99|15507.4|15387.4|10
1650518330000|2022-04-21 05:18:50|15507.3|15387.3|15506.72|15386.72|15507.3|15387.3|15506.72|15386.72|9
1650518340000|2022-04-21 05:19:00|15506.78|15386.78|15506.43|15386.43|15506.78|15386.78|15506.43|15386.43|6
1650518350000|2022-04-21 05:19:10|15506.45|15386.45|15505.32|15385.32|15506.45|15386.45|15505.32|15385.32|6
1650518360000|2022-04-21 05:19:20|15505.35|15385.35|15505.82|15385.82|15505.82|15385.82|15505.35|15385.35|9
1650518370000|2022-04-21 05:19:30|15505.86|15385.86|15506.27|15386.27|15506.27|15386.27|15505.68|15385.68|9
1650518380000|2022-04-21 05:19:40|15506.24|15386.24|15505.46|15385.46|15506.24|15386.24|15505.46|15385.46|10
1650518390000|2022-04-21 05:19:50|15505.42|15385.42|15505.52|15385.52|15505.66|15385.66|15504.98|15384.98|8
1650518400000|2022-04-21 05:20:00|15505.55|15385.55|15503.69|15383.69|15505.55|15385.55|15503.69|15383.69|10
1650518410000|2022-04-21 05:20:10|15502.99|15382.99|15499.82|15379.82|15502.99|15382.99|15499.52|15379.52|9
1650518420000|2022-04-21 05:20:20|15499.36|15379.36|15497.17|15377.17|15499.57|15379.57|15497.17|15377.17|10
1650518430000|2022-04-21 05:20:30|15498.12|15378.12|15497.09|15377.09|15498.74|15378.74|15497.09|15377.09|10
1650518440000|2022-04-21 05:20:40|15497.3|15377.3|15496.2|15376.2|15497.3|15377.3|15496.2|15376.2|8
1650518450000|2022-04-21 05:20:50|15496.44|15376.44|15495.71|15375.71|15496.44|15376.44|15495.54|15375.54|9
1650518460000|2022-04-21 05:21:00|15495.81|15375.81|15496.98|15376.98|15496.98|15376.98|15495.73|15375.73|9
1650518470000|2022-04-21 05:21:10|15497.32|15377.32|15497.65|15377.65|15498.1|15378.1|15497.32|15377.32|10
1650518480000|2022-04-21 05:21:20|15497.77|15377.77|15498.89|15378.89|15499.1|15379.1|15497.77|15377.77|10
1650518490000|2022-04-21 05:21:30|15498.86|15378.86|15498.69|15378.69|15498.99|15378.99|15498.69|15378.69|9
1650518500000|2022-04-21 05:21:40|15498.19|15378.19|15497.75|15377.75|15498.24|15378.24|15497.75|15377.75|9
1650518510000|2022-04-21 05:21:50|15497.93|15377.93|15495.89|15375.89|15497.98|15377.98|15495.89|15375.89|9
1650518520000|2022-04-21 05:22:00|15495.96|15375.96|15496.67|15376.67|15496.67|15376.67|15495.79|15375.79|10
1650518530000|2022-04-21 05:22:10|15496.63|15376.63|15496.92|15376.92|15496.92|15376.92|15496.63|15376.63|9
1650518540000|2022-04-21 05:22:20|15496.94|15376.94|15496.44|15376.44|15496.94|15376.94|15496.44|15376.44|9
1650518550000|2022-04-21 05:22:30|15496.38|15376.38|15496.41|15376.41|15496.52|15376.52|15496.29|15376.29|9
1650518560000|2022-04-21 05:22:40|15496.34|15376.34|15496.75|15376.75|15496.75|15376.75|15496.34|15376.34|9
1650518570000|2022-04-21 05:22:50|15496.59|15376.59|15496.46|15376.46|15496.64|15376.64|15496.4|15376.4|9
1650518580000|2022-04-21 05:23:00|15496.43|15376.43|15498.22|15378.22|15498.22|15378.22|15496.35|15376.35|9
1650518590000|2022-04-21 05:23:10|15498.57|15378.57|15497.02|15377.02|15498.84|15378.84|15496.96|15376.96|10
1650518600000|2022-04-21 05:23:20|15497.07|15377.07|15497.06|15377.06|15497.12|15377.12|15496.9|15376.9|8
1650518610000|2022-04-21 05:23:30|15497.37|15377.37|15497.38|15377.38|15497.45|15377.45|15497.32|15377.32|8
1650518620000|2022-04-21 05:23:40|15497.42|15377.42|15497.23|15377.23|15497.42|15377.42|15497.07|15377.07|10
1650518630000|2022-04-21 05:23:50|15497.27|15377.27|15497.04|15377.04|15497.35|15377.35|15497.04|15377.04|8
1650518640000|2022-04-21 05:24:00|15497.05|15377.05|15496.32|15376.32|15497.28|15377.28|15496.13|15376.13|10
1650518650000|2022-04-21 05:24:10|15496.22|15376.22|15496.48|15376.48|15496.48|15376.48|15496.08|15376.08|7
1650518660000|2022-04-21 05:24:20|15496.39|15376.39|15496.57|15376.57|15496.57|15376.57|15496.24|15376.24|8
1650518670000|2022-04-21 05:24:30|15496.62|15376.62|15495.93|15375.93|15496.62|15376.62|15495.93|15375.93|10
1650518680000|2022-04-21 05:24:40|15495.95|15375.95|15495.48|15375.48|15495.95|15375.95|15495.44|15375.44|10
1650518690000|2022-04-21 05:24:50|15495.37|15375.37|15497.3|15377.3|15497.3|15377.3|15495.37|15375.37|9
1650518700000|2022-04-21 05:25:00|15497.2|15377.2|15494.84|15374.84|15497.2|15377.2|15494.73|15374.73|10
1650518710000|2022-04-21 05:25:10|15494.51|15374.51|15495.17|15375.17|15495.17|15375.17|15494.41|15374.41|10
1650518720000|2022-04-21 05:25:20|15495.13|15375.13|15495.06|15375.06|15495.24|15375.24|15495.06|15375.06|8
1650518730000|2022-04-21 05:25:30|15494.98|15374.98|15494.6|15374.6|15495.16|15375.16|15494.59|15374.59|9
1650518740000|2022-04-21 05:25:40|15494.65|15374.65|15493.98|15373.98|15494.65|15374.65|15493.98|15373.98|10
1650518750000|2022-04-21 05:25:50|15494.1|15374.1|15493.71|15373.71|15494.1|15374.1|15493.68|15373.68|8
1650518760000|2022-04-21 05:26:00|15493.25|15373.25|15492.18|15372.18|15493.25|15373.25|15492.04|15372.04|10
1650518770000|2022-04-21 05:26:10|15492.14|15372.14|15491.68|15371.68|15492.14|15372.14|15491.51|15371.51|10
1650518780000|2022-04-21 05:26:20|15491.47|15371.47|15490.69|15370.69|15491.47|15371.47|15490.59|15370.59|10
1650518790000|2022-04-21 05:26:30|15490.72|15370.72|15490.64|15370.64|15490.72|15370.72|15490.48|15370.48|8
1650518800000|2022-04-21 05:26:40|15490.51|15370.51|15489.05|15369.05|15490.57|15370.57|15489.05|15369.05|9
1650518810000|2022-04-21 05:26:50|15489.09|15369.09|15486.57|15366.57|15489.09|15369.09|15486.57|15366.57|10
1650518820000|2022-04-21 05:27:00|15486.44|15366.44|15480.48|15360.48|15486.44|15366.44|15480.48|15360.48|10
1650518830000|2022-04-21 05:27:10|15479.82|15359.82|15478.03|15358.03|15479.91|15359.91|15478.03|15358.03|10
1650518840000|2022-04-21 05:27:20|15477.93|15357.93|15478.24|15358.24|15478.4|15358.4|15477.93|15357.93|9
1650518850000|2022-04-21 05:27:30|15478.48|15358.48|15478.98|15358.98|15479.07|15359.07|15478.48|15358.48|9
1650518860000|2022-04-21 05:27:40|15478.49|15358.49|15477.48|15357.48|15478.49|15358.49|15477.47|15357.47|10
1650518870000|2022-04-21 05:27:50|15477.46|15357.46|15477.13|15357.13|15477.58|15357.58|15477.03|15357.03|10
1650518880000|2022-04-21 05:28:00|15476.84|15356.84|15475.92|15355.92|15476.96|15356.96|15475.92|15355.92|10
1650518890000|2022-04-21 05:28:10|15476.15|15356.15|15474.65|15354.65|15476.15|15356.15|15474.65|15354.65|10
1650518900000|2022-04-21 05:28:20|15474.48|15354.48|15473.65|15353.65|15474.48|15354.48|15473.65|15353.65|9
1650518910000|2022-04-21 05:28:30|15473.57|15353.57|15473.77|15353.77|15473.93|15353.93|15473.21|15353.21|10
1650518920000|2022-04-21 05:28:40|15473.59|15353.59|15473|15353|15473.59|15353.59|15472.69|15352.69|10
1650518930000|2022-04-21 05:28:50|15472.92|15352.92|15472.24|15352.24|15472.93|15352.93|15472.04|15352.04|10
1650518940000|2022-04-21 05:29:00|15472.98|15352.98|15471.58|15351.58|15472.98|15352.98|15471.58|15351.58|9
1650518950000|2022-04-21 05:29:10|15471.69|15351.69|15471.1|15351.1|15472.03|15352.03|15471.1|15351.1|10
1650518960000|2022-04-21 05:29:20|15471.62|15351.62|15471.78|15351.78|15471.99|15351.99|15470.94|15350.94|9
1650518970000|2022-04-21 05:29:30|15471.09|15351.09|15470.95|15350.95|15471.79|15351.79|15470.95|15350.95|9
1650518980000|2022-04-21 05:29:40|15470.96|15350.96|15471.55|15351.55|15471.55|15351.55|15470.96|15350.96|10
1650518990000|2022-04-21 05:29:50|15471.34|15351.34|15470.96|15350.96|15471.66|15351.66|15470.82|15350.82|10
1650519000000|2022-04-21 05:30:00|15471.15|15351.15|15472.18|15352.18|15472.18|15352.18|15471.15|15351.15|9
1650519010000|2022-04-21 05:30:10|15472.35|15352.35|15472.66|15352.66|15472.72|15352.72|15472|15352|9
1650519020000|2022-04-21 05:30:20|15472.57|15352.57|15472.58|15352.58|15473.4|15353.4|15472.57|15352.57|10
1650519030000|2022-04-21 05:30:30|15472.95|15352.95|15473.37|15353.37|15473.37|15353.37|15472.59|15352.59|10
1650519040000|2022-04-21 05:30:40|15473.28|15353.28|15471.41|15351.41|15473.5|15353.5|15471.41|15351.41|9
1650519050000|2022-04-21 05:30:50|15471.26|15351.26|15472.24|15352.24|15472.81|15352.81|15471.26|15351.26|10
1650519060000|2022-04-21 05:31:00|15472.82|15352.82|15472.06|15352.06|15472.82|15352.82|15471.75|15351.75|10
1650519070000|2022-04-21 05:31:10|15471.76|15351.76|15471.05|15351.05|15472.06|15352.06|15471.05|15351.05|10
1650519080000|2022-04-21 05:31:20|15471.03|15351.03|15469.22|15349.22|15471.03|15351.03|15469.22|15349.22|10
1650519090000|2022-04-21 05:31:30|15469.15|15349.15|15468.46|15348.46|15469.81|15349.81|15467.75|15347.75|10
1650519100000|2022-04-21 05:31:40|15467.71|15347.71|15464.46|15344.46|15468.53|15348.53|15464.33|15344.33|10
1650519110000|2022-04-21 05:31:50|15464.26|15344.26|15463.92|15343.92|15464.42|15344.42|15463.87|15343.87|9
1650519120000|2022-04-21 05:32:00|15463.91|15343.91|15463.01|15343.01|15463.91|15343.91|15462.98|15342.98|9
1650519130000|2022-04-21 05:32:10|15462.84|15342.84|15460.24|15340.24|15462.84|15342.84|15460.24|15340.24|10
1650519140000|2022-04-21 05:32:20|15460.11|15340.11|15460.24|15340.24|15460.98|15340.98|15460.11|15340.11|8
1650519150000|2022-04-21 05:32:30|15460.11|15340.11|15460.44|15340.44|15460.57|15340.57|15459.97|15339.97|8
1650519160000|2022-04-21 05:32:40|15460.06|15340.06|15458.72|15338.72|15460.06|15340.06|15458.59|15338.59|9
1650519170000|2022-04-21 05:32:50|15458.48|15338.48|15458.06|15338.06|15458.48|15338.48|15458.05|15338.05|9
1650519180000|2022-04-21 05:33:00|15458.02|15338.02|15458.2|15338.2|15458.2|15338.2|15457.91|15337.91|9
1650519190000|2022-04-21 05:33:10|15458.28|15338.28|15457.96|15337.96|15458.28|15338.28|15457.65|15337.65|9
1650519200000|2022-04-21 05:33:20|15457.75|15337.75|15457.49|15337.49|15457.91|15337.91|15457.44|15337.44|10
1650519210000|2022-04-21 05:33:30|15458.24|15338.24|15458.61|15338.61|15458.8|15338.8|15458.19|15338.19|9
1650519220000|2022-04-21 05:33:40|15458.8|15338.8|15459.04|15339.04|15459.04|15339.04|15458.75|15338.75|9
1650519230000|2022-04-21 05:33:50|15459.03|15339.03|15459.07|15339.07|15459.33|15339.33|15459.02|15339.02|10
1650519240000|2022-04-21 05:34:00|15458.9|15338.9|15459.11|15339.11|15460.04|15340.04|15458.9|15338.9|10
1650519250000|2022-04-21 05:34:10|15459.01|15339.01|15456.99|15336.99|15459.01|15339.01|15456.94|15336.94|10
1650519260000|2022-04-21 05:34:20|15456.96|15336.96|15456.3|15336.3|15457.39|15337.39|15456.03|15336.03|10
1650519270000|2022-04-21 05:34:30|15456.33|15336.33|15454.29|15334.29|15456.54|15336.54|15454.29|15334.29|10
1650519280000|2022-04-21 05:34:40|15454.26|15334.26|15455|15335|15455|15335|15454.2|15334.2|10
1650519290000|2022-04-21 05:34:50|15455.02|15335.02|15455.54|15335.54|15455.7|15335.7|15455.02|15335.02|10
1650519300000|2022-04-21 05:35:00|15455.49|15335.49|15455.48|15335.48|15455.93|15335.93|15455.48|15335.48|9
1650519310000|2022-04-21 05:35:10|15455.61|15335.61|15453.96|15333.96|15455.61|15335.61|15453.95|15333.95|8
1650519320000|2022-04-21 05:35:20|15453.86|15333.86|15455.55|15335.55|15455.55|15335.55|15453.86|15333.86|10
1650519330000|2022-04-21 05:35:30|15455.46|15335.46|15455.6|15335.6|15455.79|15335.79|15455.31|15335.31|8
1650519340000|2022-04-21 05:35:40|15455.62|15335.62|15455.01|15335.01|15455.77|15335.77|15455.01|15335.01|10
1650519350000|2022-04-21 05:35:50|15455.11|15335.11|15455.49|15335.49|15455.51|15335.51|15455.11|15335.11|7
1650519360000|2022-04-21 05:36:00|15455.5|15335.5|15455.37|15335.37|15455.54|15335.54|15455.31|15335.31|9
1650519370000|2022-04-21 05:36:10|15455.36|15335.36|15455.51|15335.51|15455.53|15335.53|15455.14|15335.14|8
1650519380000|2022-04-21 05:36:20|15455.54|15335.54|15455.27|15335.27|15455.54|15335.54|15455.25|15335.25|8
1650519390000|2022-04-21 05:36:30|15455.18|15335.18|15454.31|15334.31|15455.21|15335.21|15454.14|15334.14|9
1650519400000|2022-04-21 05:36:40|15454.17|15334.17|15455.03|15335.03|15455.25|15335.25|15454.17|15334.17|9
1650519410000|2022-04-21 05:36:50|15455.01|15335.01|15455.01|15335.01|15455.17|15335.17|15454.94|15334.94|10
1650519420000|2022-04-21 05:37:00|15454.75|15334.75|15452.61|15332.61|15454.75|15334.75|15452.61|15332.61|9
1650519430000|2022-04-21 05:37:10|15451.56|15331.56|15448.61|15328.61|15451.56|15331.56|15448.35|15328.35|10
1650519440000|2022-04-21 05:37:20|15448.64|15328.64|15447.96|15327.96|15448.64|15328.64|15447.87|15327.87|10
1650519450000|2022-04-21 05:37:30|15447.97|15327.97|15447.13|15327.13|15447.97|15327.97|15447.06|15327.06|9
1650519460000|2022-04-21 05:37:40|15446.98|15326.98|15446.49|15326.49|15447.06|15327.06|15446.49|15326.49|10
1650519470000|2022-04-21 05:37:50|15446.52|15326.52|15446.24|15326.24|15446.67|15326.67|15446.24|15326.24|9
1650519480000|2022-04-21 05:38:00|15446.22|15326.22|15445.93|15325.93|15446.22|15326.22|15445.67|15325.67|9
1650519490000|2022-04-21 05:38:10|15446.19|15326.19|15446.62|15326.62|15446.82|15326.82|15446.19|15326.19|9
1650519500000|2022-04-21 05:38:20|15446.61|15326.61|15446.86|15326.86|15446.86|15326.86|15446.53|15326.53|8
1650519510000|2022-04-21 05:38:30|15446.88|15326.88|15445.91|15325.91|15447.33|15327.33|15445.91|15325.91|9
1650519520000|2022-04-21 05:38:40|15446.05|15326.05|15446.6|15326.6|15446.6|15326.6|15445.99|15325.99|10
1650519530000|2022-04-21 05:38:50|15446.15|15326.15|15445.5|15325.5|15446.34|15326.34|15445.45|15325.45|9
1650519540000|2022-04-21 05:39:00|15445.41|15325.41|15442.97|15322.97|15445.41|15325.41|15442.97|15322.97|10
1650519550000|2022-04-21 05:39:10|15442.94|15322.94|15440.97|15320.97|15443.14|15323.14|15440.97|15320.97|9
1650519560000|2022-04-21 05:39:20|15440.76|15320.76|15439.59|15319.59|15440.77|15320.77|15439.59|15319.59|9
1650519570000|2022-04-21 05:39:30|15439.43|15319.43|15438.27|15318.27|15439.68|15319.68|15438.27|15318.27|10
1650519580000|2022-04-21 05:39:40|15437.15|15317.15|15430.75|15310.75|15437.15|15317.15|15430.75|15310.75|9
1650519590000|2022-04-21 05:39:50|15430.69|15310.69|15428.51|15308.51|15430.74|15310.74|15428.45|15308.45|10
1650519600000|2022-04-21 05:40:00|15428.85|15308.85|15430.04|15310.04|15430.04|15310.04|15428.85|15308.85|10
1650519610000|2022-04-21 05:40:10|15430.11|15310.11|15431.25|15311.25|15431.25|15311.25|15430.11|15310.11|10
1650519620000|2022-04-21 05:40:20|15431.2|15311.2|15432.38|15312.38|15432.52|15312.52|15431.2|15311.2|8
1650519630000|2022-04-21 05:40:30|15432.11|15312.11|15432.37|15312.37|15432.37|15312.37|15431.93|15311.93|8
1650519640000|2022-04-21 05:40:40|15432.48|15312.48|15431.08|15311.08|15432.48|15312.48|15431.08|15311.08|10
1650519650000|2022-04-21 05:40:50|15431.05|15311.05|15431.3|15311.3|15431.39|15311.39|15431.05|15311.05|9
1650519660000|2022-04-21 05:41:00|15431.31|15311.31|15432.02|15312.02|15432.08|15312.08|15431.13|15311.13|8
1650519670000|2022-04-21 05:41:10|15432.05|15312.05|15431.63|15311.63|15432.24|15312.24|15431.63|15311.63|9
1650519680000|2022-04-21 05:41:20|15431.67|15311.67|15431.74|15311.74|15431.74|15311.74|15431.33|15311.33|10
1650519690000|2022-04-21 05:41:30|15431.8|15311.8|15431.97|15311.97|15431.97|15311.97|15431.65|15311.65|9
1650519700000|2022-04-21 05:41:40|15432.06|15312.06|15432.27|15312.27|15432.27|15312.27|15431.9|15311.9|8
1650519710000|2022-04-21 05:41:50|15432.08|15312.08|15433.72|15313.72|15433.72|15313.72|15432|15312|8
1650519720000|2022-04-21 05:42:00|15433.79|15313.79|15434.1|15314.1|15434.12|15314.12|15433.66|15313.66|8
1650519730000|2022-04-21 05:42:10|15434.23|15314.23|15435.24|15315.24|15435.5|15315.5|15434.12|15314.12|10
1650519740000|2022-04-21 05:42:20|15435.23|15315.23|15435.7|15315.7|15435.7|15315.7|15435.16|15315.16|9
1650519750000|2022-04-21 05:42:30|15435.5|15315.5|15435.09|15315.09|15435.5|15315.5|15435.01|15315.01|10
1650519760000|2022-04-21 05:42:40|15434.95|15314.95|15434.13|15314.13|15435.13|15315.13|15434.13|15314.13|9
1650519770000|2022-04-21 05:42:50|15433.88|15313.88|15432.37|15312.37|15433.88|15313.88|15432.37|15312.37|10
1650519780000|2022-04-21 05:43:00|15432.32|15312.32|15431.43|15311.43|15432.41|15312.41|15431.43|15311.43|10
1650519790000|2022-04-21 05:43:10|15430.62|15310.62|15427.85|15307.85|15430.62|15310.62|15427.85|15307.85|9
1650519800000|2022-04-21 05:43:20|15427.67|15307.67|15417.24|15297.24|15427.67|15307.67|15417.24|15297.24|10
1650519810000|2022-04-21 05:43:30|15417.3|15297.3|15406.76|15286.76|15417.3|15297.3|15406.76|15286.76|10
1650519820000|2022-04-21 05:43:40|15406.32|15286.32|15403.93|15283.93|15406.32|15286.32|15403.93|15283.93|10
1650519830000|2022-04-21 05:43:50|15403.47|15283.47|15400.39|15280.39|15403.47|15283.47|15400.17|15280.17|10
1650519840000|2022-04-21 05:44:00|15400.1|15280.1|15401.97|15281.97|15401.97|15281.97|15400.1|15280.1|10
1650519850000|2022-04-21 05:44:10|15402.27|15282.27|15403.57|15283.57|15403.57|15283.57|15402.27|15282.27|10
1650519860000|2022-04-21 05:44:20|15403.84|15283.84|15408.39|15288.39|15408.42|15288.42|15403.84|15283.84|10
1650519870000|2022-04-21 05:44:30|15408.64|15288.64|15409.98|15289.98|15409.98|15289.98|15408.64|15288.64|9
1650519880000|2022-04-21 05:44:40|15409.75|15289.75|15409.43|15289.43|15410.15|15290.15|15409.15|15289.15|10
1650519890000|2022-04-21 05:44:50|15409.48|15289.48|15410.74|15290.74|15411.03|15291.03|15409.47|15289.47|10
1650519900000|2022-04-21 05:45:00|15410.85|15290.85|15410.69|15290.69|15410.91|15290.91|15410.38|15290.38|9
1650519910000|2022-04-21 05:45:10|15410.6|15290.6|15413.78|15293.78|15413.78|15293.78|15410.6|15290.6|10
1650519920000|2022-04-21 05:45:20|15413.09|15293.09|15415.67|15295.67|15415.77|15295.77|15412.99|15292.99|10
1650519930000|2022-04-21 05:45:30|15415.92|15295.92|15417.18|15297.18|15417.44|15297.44|15415.9|15295.9|10
1650519940000|2022-04-21 05:45:40|15417.19|15297.19|15417.1|15297.1|15417.48|15297.48|15416.79|15296.79|10
1650519950000|2022-04-21 05:45:50|15416.99|15296.99|15416.26|15296.26|15416.99|15296.99|15415.96|15295.96|10
1650519960000|2022-04-21 05:46:00|15416.21|15296.21|15416.38|15296.38|15416.46|15296.46|15416.11|15296.11|10
1650519970000|2022-04-21 05:46:10|15416.36|15296.36|15418.01|15298.01|15418.01|15298.01|15416.03|15296.03|10
1650519980000|2022-04-21 05:46:20|15418.23|15298.23|15419.2|15299.2|15419.2|15299.2|15417.85|15297.85|10
1650519990000|2022-04-21 05:46:30|15419.23|15299.23|15419.27|15299.27|15419.29|15299.29|15418.71|15298.71|10
1650520000000|2022-04-21 05:46:40|15419.42|15299.42|15418.72|15298.72|15419.8|15299.8|15418.72|15298.72|9
1650520010000|2022-04-21 05:46:50|15418.63|15298.63|15419.5|15299.5|15419.83|15299.83|15418.63|15298.63|10
1650520020000|2022-04-21 05:47:00|15419.49|15299.49|15418.94|15298.94|15419.49|15299.49|15418.77|15298.77|8
1650520030000|2022-04-21 05:47:10|15418.97|15298.97|15418|15298|15418.97|15298.97|15418|15298|10
1650520040000|2022-04-21 05:47:20|15417.82|15297.82|15417.21|15297.21|15418.08|15298.08|15417.21|15297.21|10
1650520050000|2022-04-21 05:47:30|15417.34|15297.34|15416.89|15296.89|15417.9|15297.9|15416.84|15296.84|10
1650520060000|2022-04-21 05:47:40|15417.37|15297.37|15417.24|15297.24|15417.94|15297.94|15417.24|15297.24|10
1650520070000|2022-04-21 05:47:50|15417.23|15297.23|15416.93|15296.93|15417.35|15297.35|15416.64|15296.64|9
1650520080000|2022-04-21 05:48:00|15417.3|15297.3|15418.19|15298.19|15418.36|15298.36|15417.3|15297.3|10
1650520090000|2022-04-21 05:48:10|15418.03|15298.03|15415.61|15295.61|15418.16|15298.16|15415.61|15295.61|10
1650520100000|2022-04-21 05:48:20|15415.25|15295.25|15412.25|15292.25|15415.25|15295.25|15412.25|15292.25|10
1650520110000|2022-04-21 05:48:30|15412.34|15292.34|15412.25|15292.25|15412.49|15292.49|15412.25|15292.25|8
1650520120000|2022-04-21 05:48:40|15412.29|15292.29|15409.47|15289.47|15412.32|15292.32|15409.47|15289.47|9
1650520130000|2022-04-21 05:48:50|15408.42|15288.42|15408.13|15288.13|15408.42|15288.42|15407.65|15287.65|10
1650520140000|2022-04-21 05:49:00|15408.54|15288.54|15410.53|15290.53|15410.53|15290.53|15408.54|15288.54|10
1650520150000|2022-04-21 05:49:10|15410.92|15290.92|15411.12|15291.12|15411.36|15291.36|15410.88|15290.88|9
1650520160000|2022-04-21 05:49:20|15411.14|15291.14|15415.05|15295.05|15415.05|15295.05|15411.14|15291.14|10
1650520170000|2022-04-21 05:49:30|15415.15|15295.15|15415.49|15295.49|15415.49|15295.49|15415.15|15295.15|10
1650520180000|2022-04-21 05:49:40|15415.28|15295.28|15415.53|15295.53|15415.53|15295.53|15414.87|15294.87|10
1650520190000|2022-04-21 05:49:50|15415.62|15295.62|15416.01|15296.01|15416.23|15296.23|15415.62|15295.62|10
1650520200000|2022-04-21 05:50:00|15415.96|15295.96|15416.42|15296.42|15416.42|15296.42|15415.69|15295.69|10
1650520210000|2022-04-21 05:50:10|15416.18|15296.18|15417.79|15297.79|15417.83|15297.83|15416|15296|10
1650520220000|2022-04-21 05:50:20|15417.68|15297.68|15418.52|15298.52|15418.52|15298.52|15417.63|15297.63|10
1650520230000|2022-04-21 05:50:30|15418.53|15298.53|15418.3|15298.3|15418.83|15298.83|15418.3|15298.3|10
1650520240000|2022-04-21 05:50:40|15417.72|15297.72|15414.05|15294.05|15417.72|15297.72|15414.05|15294.05|8
1650520250000|2022-04-21 05:50:50|15413.5|15293.5|15411.54|15291.54|15413.5|15293.5|15411.51|15291.51|10
1650520260000|2022-04-21 05:51:00|15411.35|15291.35|15404.75|15284.75|15411.35|15291.35|15404.75|15284.75|10
1650520270000|2022-04-21 05:51:10|15404.57|15284.57|15403.12|15283.12|15404.59|15284.59|15403.12|15283.12|10
1650520280000|2022-04-21 05:51:20|15403.3|15283.3|15399.85|15279.85|15403.3|15283.3|15399.85|15279.85|10
1650520290000|2022-04-21 05:51:30|15398.96|15278.96|15397.51|15277.51|15399.07|15279.07|15397.51|15277.51|10
1650520300000|2022-04-21 05:51:40|15397.63|15277.63|15390.88|15270.88|15397.63|15277.63|15390.88|15270.88|10
1650520310000|2022-04-21 05:51:50|15389.89|15269.89|15384.5|15264.5|15389.89|15269.89|15384.38|15264.38|10
1650520320000|2022-04-21 05:52:00|15384.15|15264.15|15382.15|15262.15|15384.25|15264.25|15382.15|15262.15|10
1650520330000|2022-04-21 05:52:10|15382.14|15262.14|15381.98|15261.98|15382.53|15262.53|15381.83|15261.83|10
1650520340000|2022-04-21 05:52:20|15382.4|15262.4|15379.99|15259.99|15382.69|15262.69|15379.99|15259.99|10
1650520350000|2022-04-21 05:52:30|15378.67|15258.67|15377.43|15257.43|15379.07|15259.07|15376.64|15256.64|10
1650520360000|2022-04-21 05:52:40|15377.94|15257.94|15377.24|15257.24|15377.94|15257.94|15377.24|15257.24|10
1650520370000|2022-04-21 05:52:50|15377.18|15257.18|15376.84|15256.84|15377.57|15257.57|15376.82|15256.82|10
1650520380000|2022-04-21 05:53:00|15376.61|15256.61|15375.8|15255.8|15376.61|15256.61|15375.62|15255.62|10
1650520390000|2022-04-21 05:53:10|15375.78|15255.78|15375.6|15255.6|15376.54|15256.54|15375.53|15255.53|10
1650520400000|2022-04-21 05:53:20|15375.99|15255.99|15378.94|15258.94|15378.94|15258.94|15375.99|15255.99|10
1650520410000|2022-04-21 05:53:30|15378.83|15258.83|15381.67|15261.67|15381.96|15261.96|15378.82|15258.82|10
1650520420000|2022-04-21 05:53:40|15381.93|15261.93|15384.27|15264.27|15384.27|15264.27|15381.93|15261.93|10
1650520430000|2022-04-21 05:53:50|15384.28|15264.28|15384.6|15264.6|15384.82|15264.82|15383.94|15263.94|10
1650520440000|2022-04-21 05:54:00|15384.78|15264.78|15384.51|15264.51|15384.97|15264.97|15384.51|15264.51|10
1650520450000|2022-04-21 05:54:10|15384.57|15264.57|15385.61|15265.61|15385.61|15265.61|15384.57|15264.57|9
1650520460000|2022-04-21 05:54:20|15385.42|15265.42|15385.46|15265.46|15386.07|15266.07|15385.37|15265.37|10
1650520470000|2022-04-21 05:54:30|15385.44|15265.44|15384.4|15264.4|15385.64|15265.64|15384.4|15264.4|9
1650520480000|2022-04-21 05:54:40|15384.85|15264.85|15384.91|15264.91|15384.91|15264.91|15383.93|15263.93|10
1650520490000|2022-04-21 05:54:50|15384.41|15264.41|15385.03|15265.03|15385.03|15265.03|15384.05|15264.05|10
1650520500000|2022-04-21 05:55:00|15384.98|15264.98|15384.43|15264.43|15384.98|15264.98|15384.43|15264.43|10
1650520510000|2022-04-21 05:55:10|15384.31|15264.31|15380.86|15260.86|15384.31|15264.31|15380.86|15260.86|10
1650520520000|2022-04-21 05:55:20|15380.31|15260.31|15377.24|15257.24|15380.31|15260.31|15377.24|15257.24|10
1650520530000|2022-04-21 05:55:30|15377.02|15257.02|15375.95|15255.95|15377.02|15257.02|15375.95|15255.95|9
1650520540000|2022-04-21 05:55:40|15375.83|15255.83|15377.08|15257.08|15377.43|15257.43|15375.83|15255.83|9
1650520550000|2022-04-21 05:55:50|15377.14|15257.14|15376.9|15256.9|15377.56|15257.56|15376.87|15256.87|10
1650520560000|2022-04-21 05:56:00|15376.94|15256.94|15375.69|15255.69|15376.94|15256.94|15375.69|15255.69|10
1650520570000|2022-04-21 05:56:10|15375.83|15255.83|15375.97|15255.97|15376.26|15256.26|15375.59|15255.59|9
1650520580000|2022-04-21 05:56:20|15376.1|15256.1|15376.32|15256.32|15376.35|15256.35|15375.97|15255.97|9
1650520590000|2022-04-21 05:56:30|15376.04|15256.04|15375.76|15255.76|15376.35|15256.35|15375.76|15255.76|10
1650520600000|2022-04-21 05:56:40|15375.43|15255.43|15375.42|15255.42|15375.7|15255.7|15375.24|15255.24|8
1650520610000|2022-04-21 05:56:50|15375.61|15255.61|15375.35|15255.35|15375.67|15255.67|15375.35|15255.35|9
1650520620000|2022-04-21 05:57:00|15375.37|15255.37|15376.87|15256.87|15376.87|15256.87|15375.26|15255.26|9
1650520630000|2022-04-21 05:57:10|15377.4|15257.4|15379.16|15259.16|15379.26|15259.26|15377.4|15257.4|10
1650520640000|2022-04-21 05:57:20|15380.19|15260.19|15379.72|15259.72|15380.65|15260.65|15379.72|15259.72|10
1650520650000|2022-04-21 05:57:30|15379.71|15259.71|15379.55|15259.55|15379.87|15259.87|15379.03|15259.03|9
1650520660000|2022-04-21 05:57:40|15379.48|15259.48|15380.18|15260.18|15380.18|15260.18|15379.39|15259.39|10
1650520670000|2022-04-21 05:57:50|15380.41|15260.41|15380.6|15260.6|15380.71|15260.71|15380.29|15260.29|10
1650520680000|2022-04-21 05:58:00|15380.57|15260.57|15380.69|15260.69|15380.78|15260.78|15380.54|15260.54|8
1650520690000|2022-04-21 05:58:10|15380.72|15260.72|15380.67|15260.67|15380.92|15260.92|15380.35|15260.35|9
1650520700000|2022-04-21 05:58:20|15380.5|15260.5|15380.84|15260.84|15381.1|15261.1|15380.5|15260.5|10
1650520710000|2022-04-21 05:58:30|15380.98|15260.98|15379.23|15259.23|15380.98|15260.98|15379.23|15259.23|9
1650520720000|2022-04-21 05:58:40|15379.14|15259.14|15380.45|15260.45|15380.45|15260.45|15378.83|15258.83|10
1650520730000|2022-04-21 05:58:50|15380.13|15260.13|15378.81|15258.81|15380.2|15260.2|15378.69|15258.69|10
1650520740000|2022-04-21 05:59:00|15378.57|15258.57|15374.8|15254.8|15378.65|15258.65|15374.8|15254.8|10
1650520750000|2022-04-21 05:59:10|15374.88|15254.88|15375.32|15255.32|15375.32|15255.32|15374.12|15254.12|10
1650520760000|2022-04-21 05:59:20|15375.53|15255.53|15376.36|15256.36|15376.36|15256.36|15375.53|15255.53|9
1650520770000|2022-04-21 05:59:30|15376.43|15256.43|15375.47|15255.47|15376.5|15256.5|15375.42|15255.42|10
1650520780000|2022-04-21 05:59:40|15375.38|15255.38|15376.72|15256.72|15376.72|15256.72|15375.33|15255.33|10
1650520790000|2022-04-21 05:59:50|15376.63|15256.63|15376.81|15256.81|15376.84|15256.84|15376.42|15256.42|9
1650520800000|2022-04-21 06:00:00|15376.71|15256.71|15378.06|15258.06|15378.31|15258.31|15376.15|15256.15|10
1650520810000|2022-04-21 06:00:10|15377.93|15257.93|15376.23|15256.23|15377.93|15257.93|15376.23|15256.23|10
1650520820000|2022-04-21 06:00:20|15375.88|15255.88|15374.98|15254.98|15375.88|15255.88|15374.94|15254.94|10
1650520830000|2022-04-21 06:00:30|15374.83|15254.83|15370.96|15250.96|15374.83|15254.83|15370.96|15250.96|10
1650520840000|2022-04-21 06:00:40|15370.83|15250.83|15366.82|15246.82|15370.83|15250.83|15366.82|15246.82|9
1650520850000|2022-04-21 06:00:50|15366.27|15246.27|15359.76|15239.76|15366.27|15246.27|15359.76|15239.76|10
1650520860000|2022-04-21 06:01:00|15359.07|15239.07|15357.46|15237.46|15359.6|15239.6|15357.46|15237.46|9
1650520870000|2022-04-21 06:01:10|15357.29|15237.29|15355.97|15235.97|15357.29|15237.29|15355.87|15235.87|10
1650520880000|2022-04-21 06:01:20|15355.09|15235.09|15352.93|15232.93|15355.09|15235.09|15352.93|15232.93|10
1650520890000|2022-04-21 06:01:30|15352.59|15232.59|15347.02|15227.02|15352.59|15232.59|15347.02|15227.02|10
1650520900000|2022-04-21 06:01:40|15346.38|15226.38|15344.78|15224.78|15346.87|15226.87|15344.78|15224.78|9
1650520910000|2022-04-21 06:01:50|15344.88|15224.88|15346.08|15226.08|15346.08|15226.08|15344.43|15224.43|10
1650520920000|2022-04-21 06:02:00|15346.66|15226.66|15349.81|15229.81|15349.81|15229.81|15346.58|15226.58|10
1650520930000|2022-04-21 06:02:10|15349.3|15229.3|15355.43|15235.43|15355.43|15235.43|15349.3|15229.3|10
1650520940000|2022-04-21 06:02:20|15355.53|15235.53|15356.97|15236.97|15357.55|15237.55|15354.93|15234.93|10
1650520950000|2022-04-21 06:02:30|15356.92|15236.92|15356.7|15236.7|15357.11|15237.11|15356.06|15236.06|10
1650520960000|2022-04-21 06:02:40|15358.32|15238.32|15362.62|15242.62|15362.62|15242.62|15358.32|15238.32|10
1650520970000|2022-04-21 06:02:50|15362.83|15242.83|15366.78|15246.78|15366.86|15246.86|15362.83|15242.83|10
1650520980000|2022-04-21 06:03:00|15366.93|15246.93|15372.58|15252.58|15372.58|15252.58|15365.7|15245.7|10
1650520990000|2022-04-21 06:03:10|15372.55|15252.55|15373.23|15253.23|15373.23|15253.23|15372.16|15252.16|10
1650521000000|2022-04-21 06:03:20|15373.29|15253.29|15375.73|15255.73|15375.73|15255.73|15371.99|15251.99|10
1650521010000|2022-04-21 06:03:30|15375.75|15255.75|15372.73|15252.73|15375.75|15255.75|15372.73|15252.73|10
1650521020000|2022-04-21 06:03:40|15372.66|15252.66|15372.09|15252.09|15372.8|15252.8|15372|15252|10
1650521030000|2022-04-21 06:03:50|15371.89|15251.89|15372.98|15252.98|15372.98|15252.98|15371.73|15251.73|10
1650521040000|2022-04-21 06:04:00|15372.25|15252.25|15374.09|15254.09|15374.09|15254.09|15372.03|15252.03|10
1650521050000|2022-04-21 06:04:10|15373.65|15253.65|15374.51|15254.51|15374.9|15254.9|15373.53|15253.53|10
1650521060000|2022-04-21 06:04:20|15374.24|15254.24|15373.71|15253.71|15374.71|15254.71|15373.71|15253.71|10
1650521070000|2022-04-21 06:04:30|15374.16|15254.16|15372.19|15252.19|15374.41|15254.41|15372.19|15252.19|10
1650521080000|2022-04-21 06:04:40|15371.91|15251.91|15370.49|15250.49|15371.91|15251.91|15369.99|15249.99|10
1650521090000|2022-04-21 06:04:50|15370.28|15250.28|15369.84|15249.84|15370.36|15250.36|15369.57|15249.57|10
1650521100000|2022-04-21 06:05:00|15369.69|15249.69|15367.13|15247.13|15369.93|15249.93|15367.13|15247.13|10
1650521110000|2022-04-21 06:05:10|15367.3|15247.3|15367.31|15247.31|15367.81|15247.81|15367.15|15247.15|9
1650521120000|2022-04-21 06:05:20|15367.08|15247.08|15369.54|15249.54|15369.54|15249.54|15367.08|15247.08|10
1650521130000|2022-04-21 06:05:30|15369.6|15249.6|15371.57|15251.57|15371.57|15251.57|15369.36|15249.36|10
1650521140000|2022-04-21 06:05:40|15371.71|15251.71|15372.89|15252.89|15372.89|15252.89|15371.69|15251.69|10
1650521150000|2022-04-21 06:05:50|15372.88|15252.88|15373.01|15253.01|15373.04|15253.04|15372.72|15252.72|9
1650521160000|2022-04-21 06:06:00|15372.78|15252.78|15374.15|15254.15|15374.37|15254.37|15372.78|15252.78|10
1650521170000|2022-04-21 06:06:10|15375.36|15255.36|15376.98|15256.98|15376.98|15256.98|15375.36|15255.36|10
1650521180000|2022-04-21 06:06:20|15377.08|15257.08|15376.49|15256.49|15377.08|15257.08|15375.94|15255.94|10
1650521190000|2022-04-21 06:06:30|15376.81|15256.81|15377.45|15257.45|15377.49|15257.49|15376.52|15256.52|9
1650521200000|2022-04-21 06:06:40|15377.66|15257.66|15377.64|15257.64|15378.08|15258.08|15377.64|15257.64|9
1650521210000|2022-04-21 06:06:50|15377.29|15257.29|15377.4|15257.4|15377.41|15257.41|15377.13|15257.13|10
1650521220000|2022-04-21 06:07:00|15377.28|15257.28|15378.32|15258.32|15378.32|15258.32|15377.28|15257.28|10
1650521230000|2022-04-21 06:07:10|15378.51|15258.51|15379.31|15259.31|15379.56|15259.56|15378.51|15258.51|10
1650521240000|2022-04-21 06:07:20|15379.25|15259.25|15379.45|15259.45|15379.45|15259.45|15379.03|15259.03|10
1650521250000|2022-04-21 06:07:30|15379.41|15259.41|15379.04|15259.04|15379.78|15259.78|15379.04|15259.04|10
1650521260000|2022-04-21 06:07:40|15379.28|15259.28|15378.36|15258.36|15379.28|15259.28|15378.29|15258.29|10
1650521270000|2022-04-21 06:07:50|15378.38|15258.38|15377.8|15257.8|15378.97|15258.97|15377.69|15257.69|10
1650521280000|2022-04-21 06:08:00|15377.85|15257.85|15378.12|15258.12|15378.13|15258.13|15377.75|15257.75|9
1650521290000|2022-04-21 06:08:10|15378.07|15258.07|15378.17|15258.17|15378.27|15258.27|15378.02|15258.02|10
1650521300000|2022-04-21 06:08:20|15378.05|15258.05|15378.46|15258.46|15378.5|15258.5|15377.69|15257.69|10
1650521310000|2022-04-21 06:08:30|15378.47|15258.47|15378.62|15258.62|15378.81|15258.81|15378.47|15258.47|8
1650521320000|2022-04-21 06:08:40|15378.63|15258.63|15379.25|15259.25|15379.37|15259.37|15378.63|15258.63|10
1650521330000|2022-04-21 06:08:50|15379.29|15259.29|15378.34|15258.34|15379.29|15259.29|15378.32|15258.32|10
1650521340000|2022-04-21 06:09:00|15378.05|15258.05|15379.63|15259.63|15379.63|15259.63|15378.05|15258.05|10
1650521350000|2022-04-21 06:09:10|15378.21|15258.21|15378.54|15258.54|15378.54|15258.54|15377.68|15257.68|10
1650521360000|2022-04-21 06:09:20|15378.38|15258.38|15378.38|15258.38|15378.64|15258.64|15378.36|15258.36|9
1650521370000|2022-04-21 06:09:30|15378.28|15258.28|15377.14|15257.14|15378.28|15258.28|15377.14|15257.14|10
1650521380000|2022-04-21 06:09:40|15377.23|15257.23|15377.59|15257.59|15377.67|15257.67|15377.23|15257.23|10
1650521390000|2022-04-21 06:09:50|15377.61|15257.61|15377.23|15257.23|15377.68|15257.68|15376.88|15256.88|10
1650521400000|2022-04-21 06:10:00|15377.29|15257.29|15377.27|15257.27|15377.31|15257.31|15377.19|15257.19|9
1650521410000|2022-04-21 06:10:10|15377.44|15257.44|15377.13|15257.13|15377.6|15257.6|15377.13|15257.13|9
1650521420000|2022-04-21 06:10:20|15377.24|15257.24|15376.66|15256.66|15377.28|15257.28|15376.66|15256.66|9
1650521430000|2022-04-21 06:10:30|15377.01|15257.01|15376.3|15256.3|15377.01|15257.01|15376.23|15256.23|10
1650521440000|2022-04-21 06:10:40|15376.28|15256.28|15376.74|15256.74|15376.74|15256.74|15375.51|15255.51|9
1650521450000|2022-04-21 06:10:50|15376.48|15256.48|15377.13|15257.13|15377.13|15257.13|15376.48|15256.48|8
1650521460000|2022-04-21 06:11:00|15376.94|15256.94|15380.18|15260.18|15380.18|15260.18|15376.94|15256.94|10
1650521470000|2022-04-21 06:11:10|15380.25|15260.25|15381.79|15261.79|15382.28|15262.28|15380.25|15260.25|10
1650521480000|2022-04-21 06:11:20|15381.7|15261.7|15381.98|15261.98|15382.17|15262.17|15381.7|15261.7|9
1650521490000|2022-04-21 06:11:30|15382.07|15262.07|15384.65|15264.65|15384.67|15264.67|15381.87|15261.87|10
1650521500000|2022-04-21 06:11:40|15384.88|15264.88|15389.07|15269.07|15389.07|15269.07|15384.88|15264.88|10
1650521510000|2022-04-21 06:11:50|15389.57|15269.57|15390.36|15270.36|15391.44|15271.44|15389.53|15269.53|10
1650521520000|2022-04-21 06:12:00|15390.6|15270.6|15391.23|15271.23|15391.57|15271.57|15390.6|15270.6|10
1650521530000|2022-04-21 06:12:10|15391.59|15271.59|15391.18|15271.18|15391.68|15271.68|15391.15|15271.15|10
1650521540000|2022-04-21 06:12:20|15391.35|15271.35|15391.08|15271.08|15392.35|15272.35|15391.08|15271.08|10
1650521550000|2022-04-21 06:12:30|15391.1|15271.1|15390.3|15270.3|15391.23|15271.23|15390.3|15270.3|10
1650521560000|2022-04-21 06:12:40|15389.98|15269.98|15389.55|15269.55|15390.51|15270.51|15389.55|15269.55|10
1650521570000|2022-04-21 06:12:50|15389.16|15269.16|15389.54|15269.54|15390.24|15270.24|15389.16|15269.16|9
1650521580000|2022-04-21 06:13:00|15389.63|15269.63|15386.97|15266.97|15389.63|15269.63|15386.97|15266.97|10
1650521590000|2022-04-21 06:13:10|15386.93|15266.93|15387.73|15267.73|15387.87|15267.87|15386.73|15266.73|8
1650521600000|2022-04-21 06:13:20|15387.96|15267.96|15387.42|15267.42|15387.96|15267.96|15387.37|15267.37|7
1650521610000|2022-04-21 06:13:30|15386.59|15266.59|15384.16|15264.16|15386.59|15266.59|15384.16|15264.16|9
1650521620000|2022-04-21 06:13:40|15383.65|15263.65|15382.91|15262.91|15383.65|15263.65|15382.82|15262.82|10
1650521630000|2022-04-21 06:13:50|15382.17|15262.17|15380.52|15260.52|15382.17|15262.17|15380.52|15260.52|9
1650521640000|2022-04-21 06:14:00|15380.1|15260.1|15379.68|15259.68|15380.1|15260.1|15379.32|15259.32|10
1650521650000|2022-04-21 06:14:10|15380.03|15260.03|15380.84|15260.84|15380.84|15260.84|15380.03|15260.03|9
1650521660000|2022-04-21 06:14:20|15380.61|15260.61|15380.36|15260.36|15380.86|15260.86|15380.36|15260.36|8
1650521670000|2022-04-21 06:14:30|15380.4|15260.4|15380.99|15260.99|15381.16|15261.16|15380.4|15260.4|9
1650521680000|2022-04-21 06:14:40|15380.88|15260.88|15381.1|15261.1|15381.1|15261.1|15380.86|15260.86|10
1650521690000|2022-04-21 06:14:50|15381.09|15261.09|15381.03|15261.03|15381.26|15261.26|15380.87|15260.87|10
1650521700000|2022-04-21 06:15:00|15381.28|15261.28|15381.65|15261.65|15381.65|15261.65|15380.55|15260.55|10
1650521710000|2022-04-21 06:15:10|15381.94|15261.94|15384.96|15264.96|15384.96|15264.96|15381.94|15261.94|10
1650521720000|2022-04-21 06:15:20|15385.4|15265.4|15385.42|15265.42|15385.94|15265.94|15385.38|15265.38|10
1650521730000|2022-04-21 06:15:30|15384.98|15264.98|15385.75|15265.75|15385.75|15265.75|15384.7|15264.7|9
1650521740000|2022-04-21 06:15:40|15386.04|15266.04|15382.65|15262.65|15386.59|15266.59|15382.65|15262.65|10
1650521750000|2022-04-21 06:15:50|15382.67|15262.67|15379.7|15259.7|15382.71|15262.71|15379.7|15259.7|9
1650521760000|2022-04-21 06:16:00|15379.12|15259.12|15378.22|15258.22|15379.12|15259.12|15378.22|15258.22|10
1650521770000|2022-04-21 06:16:10|15378.25|15258.25|15380.21|15260.21|15380.45|15260.45|15378.25|15258.25|10
1650521780000|2022-04-21 06:16:20|15380.11|15260.11|15378.6|15258.6|15380.61|15260.61|15378.6|15258.6|10
1650521790000|2022-04-21 06:16:30|15378.57|15258.57|15378.11|15258.11|15378.57|15258.57|15378.07|15258.07|10
1650521800000|2022-04-21 06:16:40|15378.22|15258.22|15379.49|15259.49|15379.84|15259.84|15377.92|15257.92|10
1650521810000|2022-04-21 06:16:50|15379.38|15259.38|15378.48|15258.48|15379.46|15259.46|15378.28|15258.28|10
1650521820000|2022-04-21 06:17:00|15378.27|15258.27|15378.2|15258.2|15378.4|15258.4|15378.13|15258.13|8
1650521830000|2022-04-21 06:17:10|15378.32|15258.32|15378.35|15258.35|15378.35|15258.35|15378.13|15258.13|8
1650521840000|2022-04-21 06:17:20|15378.31|15258.31|15379.74|15259.74|15379.74|15259.74|15378.29|15258.29|9
1650521850000|2022-04-21 06:17:30|15379.98|15259.98|15380.33|15260.33|15380.58|15260.58|15379.98|15259.98|9
1650521860000|2022-04-21 06:17:40|15380.32|15260.32|15380.28|15260.28|15380.36|15260.36|15380.17|15260.17|9
1650521870000|2022-04-21 06:17:50|15380.16|15260.16|15380.42|15260.42|15380.58|15260.58|15380.14|15260.14|10
1650521880000|2022-04-21 06:18:00|15380.78|15260.78|15380.42|15260.42|15380.78|15260.78|15380.26|15260.26|10
1650521890000|2022-04-21 06:18:10|15380.6|15260.6|15380.62|15260.62|15380.62|15260.62|15380.36|15260.36|10
1650521900000|2022-04-21 06:18:20|15380.54|15260.54|15381.28|15261.28|15381.48|15261.48|15380.4|15260.4|10
1650521910000|2022-04-21 06:18:30|15381.35|15261.35|15382.59|15262.59|15382.59|15262.59|15381.19|15261.19|10
1650521920000|2022-04-21 06:18:40|15382.75|15262.75|15383.11|15263.11|15383.26|15263.26|15382.75|15262.75|8
1650521930000|2022-04-21 06:18:50|15383.06|15263.06|15384.05|15264.05|15384.05|15264.05|15383.03|15263.03|10
1650521940000|2022-04-21 06:19:00|15384.21|15264.21|15384.6|15264.6|15384.74|15264.74|15384.19|15264.19|10
1650521950000|2022-04-21 06:19:10|15384.82|15264.82|15385|15265|15385.03|15265.03|15384.74|15264.74|10
1650521960000|2022-04-21 06:19:20|15384.95|15264.95|15385.03|15265.03|15385.33|15265.33|15384.95|15264.95|9
1650521970000|2022-04-21 06:19:30|15385.74|15265.74|15385.95|15265.95|15385.97|15265.97|15385.65|15265.65|8
1650521980000|2022-04-21 06:19:40|15386.43|15266.43|15386.92|15266.92|15386.92|15266.92|15386.3|15266.3|8
1650521990000|2022-04-21 06:19:50|15387.54|15267.54|15387.42|15267.42|15387.72|15267.72|15387.39|15267.39|9
1650522000000|2022-04-21 06:20:00|15387.4|15267.4|15385.76|15265.76|15387.44|15267.44|15385.76|15265.76|10
1650522010000|2022-04-21 06:20:10|15385.7|15265.7|15387.12|15267.12|15387.12|15267.12|15385.65|15265.65|9
1650522020000|2022-04-21 06:20:20|15387.58|15267.58|15391.39|15271.39|15391.39|15271.39|15387.58|15267.58|10
1650522030000|2022-04-21 06:20:30|15392.07|15272.07|15394.69|15274.69|15394.69|15274.69|15392.07|15272.07|10
1650522040000|2022-04-21 06:20:40|15395.24|15275.24|15396.74|15276.74|15396.74|15276.74|15395.24|15275.24|10
1650522050000|2022-04-21 06:20:50|15396.72|15276.72|15396.7|15276.7|15397.26|15277.26|15396.46|15276.46|10
1650522060000|2022-04-21 06:21:00|15396.49|15276.49|15395.07|15275.07|15396.58|15276.58|15395.07|15275.07|10
1650522070000|2022-04-21 06:21:10|15394.95|15274.95|15394.71|15274.71|15394.95|15274.95|15394.49|15274.49|10
1650522080000|2022-04-21 06:21:20|15394.92|15274.92|15396.4|15276.4|15396.4|15276.4|15394.65|15274.65|9
1650522090000|2022-04-21 06:21:30|15396.41|15276.41|15396.44|15276.44|15396.47|15276.47|15396.11|15276.11|10
1650522100000|2022-04-21 06:21:40|15396.91|15276.91|15398.02|15278.02|15398.02|15278.02|15396.2|15276.2|10
1650522110000|2022-04-21 06:21:50|15397.92|15277.92|15397.41|15277.41|15397.92|15277.92|15397.11|15277.11|10
1650522120000|2022-04-21 06:22:00|15397.43|15277.43|15397.64|15277.64|15397.67|15277.67|15397.34|15277.34|10
1650522130000|2022-04-21 06:22:10|15397.89|15277.89|15398.19|15278.19|15398.26|15278.26|15397.89|15277.89|9
1650522140000|2022-04-21 06:22:20|15398.18|15278.18|15398.36|15278.36|15398.36|15278.36|15398.09|15278.09|9
1650522150000|2022-04-21 06:22:30|15398.45|15278.45|15399.39|15279.39|15399.45|15279.45|15398.45|15278.45|10
1650522160000|2022-04-21 06:22:40|15399.54|15279.54|15399.56|15279.56|15399.88|15279.88|15399.41|15279.41|9
1650522170000|2022-04-21 06:22:50|15399.52|15279.52|15399.31|15279.31|15399.52|15279.52|15399.08|15279.08|10
1650522180000|2022-04-21 06:23:00|15399.19|15279.19|15398.64|15278.64|15399.35|15279.35|15398.64|15278.64|10
1650522190000|2022-04-21 06:23:10|15398.84|15278.84|15398.54|15278.54|15398.86|15278.86|15398.45|15278.45|10
1650522200000|2022-04-21 06:23:20|15398.48|15278.48|15398.2|15278.2|15398.48|15278.48|15398.14|15278.14|10
1650522210000|2022-04-21 06:23:30|15397.97|15277.97|15397.75|15277.75|15397.99|15277.99|15397.64|15277.64|10
1650522220000|2022-04-21 06:23:40|15397.59|15277.59|15397.8|15277.8|15397.8|15277.8|15397.46|15277.46|10
1650522230000|2022-04-21 06:23:50|15397.63|15277.63|15397.82|15277.82|15397.95|15277.95|15397.63|15277.63|9
1650522240000|2022-04-21 06:24:00|15397.66|15277.66|15398.08|15278.08|15398.34|15278.34|15397.66|15277.66|9
1650522250000|2022-04-21 06:24:10|15397.95|15277.95|15397.88|15277.88|15398.02|15278.02|15397.68|15277.68|9
1650522260000|2022-04-21 06:24:20|15397.78|15277.78|15396.69|15276.69|15397.9|15277.9|15396.62|15276.62|10
1650522270000|2022-04-21 06:24:30|15396.65|15276.65|15395.98|15275.98|15396.65|15276.65|15395.84|15275.84|9
1650522280000|2022-04-21 06:24:40|15395.76|15275.76|15396.44|15276.44|15396.5|15276.5|15395.63|15275.63|9
1650522290000|2022-04-21 06:24:50|15396.15|15276.15|15395.75|15275.75|15396.15|15276.15|15395.66|15275.66|10
1650522300000|2022-04-21 06:25:00|15395.4|15275.4|15393.6|15273.6|15395.47|15275.47|15393.6|15273.6|10
1650522310000|2022-04-21 06:25:10|15393.63|15273.63|15392.57|15272.57|15393.69|15273.69|15392.57|15272.57|9
1650522320000|2022-04-21 06:25:20|15392.41|15272.41|15391.85|15271.85|15392.41|15272.41|15391.85|15271.85|8
1650522330000|2022-04-21 06:25:30|15391.86|15271.86|15391.74|15271.74|15391.99|15271.99|15391.74|15271.74|8
1650522340000|2022-04-21 06:25:40|15391.85|15271.85|15391.59|15271.59|15391.85|15271.85|15391.55|15271.55|10
1650522350000|2022-04-21 06:25:50|15391.31|15271.31|15390.67|15270.67|15391.31|15271.31|15390.67|15270.67|9
1650522360000|2022-04-21 06:26:00|15390.66|15270.66|15389.4|15269.4|15390.66|15270.66|15389.31|15269.31|10
1650522370000|2022-04-21 06:26:10|15389.39|15269.39|15389.18|15269.18|15389.49|15269.49|15389.18|15269.18|10
1650522380000|2022-04-21 06:26:20|15389.13|15269.13|15388.68|15268.68|15389.13|15269.13|15387.92|15267.92|9
1650522390000|2022-04-21 06:26:30|15388.78|15268.78|15389.15|15269.15|15389.25|15269.25|15388.6|15268.6|9
1650522400000|2022-04-21 06:26:40|15389.17|15269.17|15389.84|15269.84|15389.86|15269.86|15389.17|15269.17|10
1650522410000|2022-04-21 06:26:50|15389.78|15269.78|15390.4|15270.4|15390.4|15270.4|15389.78|15269.78|10
1650522420000|2022-04-21 06:27:00|15390.39|15270.39|15390.15|15270.15|15390.39|15270.39|15390.15|15270.15|4
1650522430000|2022-04-21 06:27:10|15390.03|15270.03|15390.53|15270.53|15390.59|15270.59|15390.03|15270.03|10
1650522440000|2022-04-21 06:27:20|15390.65|15270.65|15390.93|15270.93|15390.93|15270.93|15390.62|15270.62|10
1650522450000|2022-04-21 06:27:30|15390.83|15270.83|15390.57|15270.57|15390.83|15270.83|15390.46|15270.46|10
1650522460000|2022-04-21 06:27:40|15390.58|15270.58|15392|15272|15392|15272|15390.58|15270.58|9
1650522470000|2022-04-21 06:27:50|15391.64|15271.64|15392.61|15272.61|15392.61|15272.61|15391.58|15271.58|10
1650522480000|2022-04-21 06:28:00|15392.74|15272.74|15394.73|15274.73|15394.73|15274.73|15392.71|15272.71|10
1650522490000|2022-04-21 06:28:10|15395.01|15275.01|15398.01|15278.01|15398.2|15278.2|15395.01|15275.01|10
1650522500000|2022-04-21 06:28:20|15398.02|15278.02|15397.21|15277.21|15398.15|15278.15|15397.21|15277.21|9
1650522510000|2022-04-21 06:28:30|15397.17|15277.17|15397.45|15277.45|15397.7|15277.7|15397.17|15277.17|9
1650522520000|2022-04-21 06:28:40|15397.62|15277.62|15399.42|15279.42|15399.46|15279.46|15397.62|15277.62|10
1650522530000|2022-04-21 06:28:50|15399.38|15279.38|15400|15280|15400.01|15280.01|15399.19|15279.19|8
1650522540000|2022-04-21 06:29:00|15400.36|15280.36|15400.53|15280.53|15400.53|15280.53|15399.81|15279.81|7
1650522550000|2022-04-21 06:29:10|15400.59|15280.59|15401.91|15281.91|15401.91|15281.91|15400.59|15280.59|9
1650522560000|2022-04-21 06:29:20|15402.63|15282.63|15405.16|15285.16|15405.16|15285.16|15402.63|15282.63|9
1650522570000|2022-04-21 06:29:30|15405.89|15285.89|15407.3|15287.3|15407.39|15287.39|15405.89|15285.89|9
1650522580000|2022-04-21 06:29:40|15407.44|15287.44|15405.55|15285.55|15407.44|15287.44|15405.54|15285.54|10
1650522590000|2022-04-21 06:29:50|15405.94|15285.94|15405.43|15285.43|15405.98|15285.98|15405.4|15285.4|9
1650522600000|2022-04-21 06:30:00|15405.29|15285.29|15404.41|15284.41|15405.29|15285.29|15404.41|15284.41|9
1650522610000|2022-04-21 06:30:10|15404.62|15284.62|15403.97|15283.97|15404.62|15284.62|15403.89|15283.89|10
1650522620000|2022-04-21 06:30:20|15404.09|15284.09|15404.4|15284.4|15404.4|15284.4|15404.09|15284.09|8
1650522630000|2022-04-21 06:30:30|15404.39|15284.39|15406.99|15286.99|15406.99|15286.99|15404.28|15284.28|9
1650522640000|2022-04-21 06:30:40|15407.89|15287.89|15409.13|15289.13|15409.13|15289.13|15407.89|15287.89|10
1650522650000|2022-04-21 06:30:50|15409.22|15289.22|15409.53|15289.53|15409.94|15289.94|15408.8|15288.8|9
1650522660000|2022-04-21 06:31:00|15408.71|15288.71|15408.45|15288.45|15408.87|15288.87|15408.36|15288.36|10
1650522670000|2022-04-21 06:31:10|15408.43|15288.43|15408.08|15288.08|15408.73|15288.73|15408.08|15288.08|10
1650522680000|2022-04-21 06:31:20|15408.37|15288.37|15408.13|15288.13|15408.37|15288.37|15408.12|15288.12|10
1650522690000|2022-04-21 06:31:30|15407.81|15287.81|15408.12|15288.12|15408.18|15288.18|15407.59|15287.59|8
1650522700000|2022-04-21 06:31:40|15408.18|15288.18|15408.88|15288.88|15408.88|15288.88|15407.91|15287.91|7
1650522710000|2022-04-21 06:31:50|15408.7|15288.7|15410.15|15290.15|15410.15|15290.15|15408.7|15288.7|10
1650522720000|2022-04-21 06:32:00|15410.1|15290.1|15412.04|15292.04|15412.04|15292.04|15410.1|15290.1|10
1650522730000|2022-04-21 06:32:10|15412.19|15292.19|15413.57|15293.57|15413.57|15293.57|15412.19|15292.19|10
1650522740000|2022-04-21 06:32:20|15413.64|15293.64|15416.89|15296.89|15416.89|15296.89|15413.64|15293.64|10
1650522750000|2022-04-21 06:32:30|15417.16|15297.16|15417.83|15297.83|15417.9|15297.9|15416.99|15296.99|10
1650522760000|2022-04-21 06:32:40|15417.86|15297.86|15418.08|15298.08|15418.08|15298.08|15417.23|15297.23|9
1650522770000|2022-04-21 06:32:50|15417.77|15297.77|15417.51|15297.51|15418.02|15298.02|15417.51|15297.51|10
1650522780000|2022-04-21 06:33:00|15417.68|15297.68|15418.05|15298.05|15418.13|15298.13|15417.68|15297.68|8
1650522790000|2022-04-21 06:33:10|15418.15|15298.15|15418.38|15298.38|15418.45|15298.45|15418.11|15298.11|8
1650522800000|2022-04-21 06:33:20|15418.47|15298.47|15417.41|15297.41|15418.5|15298.5|15417.4|15297.4|9
1650522810000|2022-04-21 06:33:30|15417.43|15297.43|15415.27|15295.27|15417.43|15297.43|15415.18|15295.18|10
1650522820000|2022-04-21 06:33:40|15415.23|15295.23|15415.31|15295.31|15415.31|15295.31|15415.07|15295.07|8
1650522830000|2022-04-21 06:33:50|15415.34|15295.34|15414.79|15294.79|15415.34|15295.34|15414.79|15294.79|9
1650522840000|2022-04-21 06:34:00|15414.92|15294.92|15414.93|15294.93|15415.01|15295.01|15414.67|15294.67|10
1650522850000|2022-04-21 06:34:10|15414.98|15294.98|15415.16|15295.16|15415.16|15295.16|15414.87|15294.87|10
1650522860000|2022-04-21 06:34:20|15415.19|15295.19|15416.05|15296.05|15416.05|15296.05|15415.19|15295.19|10
1650522870000|2022-04-21 06:34:30|15416.1|15296.1|15416.89|15296.89|15416.89|15296.89|15416.1|15296.1|9
1650522880000|2022-04-21 06:34:40|15416.61|15296.61|15415.74|15295.74|15416.61|15296.61|15415.74|15295.74|9
1650522890000|2022-04-21 06:34:50|15415.69|15295.69|15413.88|15293.88|15415.82|15295.82|15413.88|15293.88|8
1650522900000|2022-04-21 06:35:00|15413.81|15293.81|15413.82|15293.82|15414.08|15294.08|15413.59|15293.59|9
1650522910000|2022-04-21 06:35:10|15414.12|15294.12|15413.61|15293.61|15414.47|15294.47|15413.61|15293.61|10
1650522920000|2022-04-21 06:35:20|15413.7|15293.7|15414.54|15294.54|15414.65|15294.65|15413.7|15293.7|9
1650522930000|2022-04-21 06:35:30|15414.32|15294.32|15415.43|15295.43|15415.43|15295.43|15414.27|15294.27|9
1650522940000|2022-04-21 06:35:40|15415.47|15295.47|15416.78|15296.78|15416.82|15296.82|15415.47|15295.47|9
1650522950000|2022-04-21 06:35:50|15416.79|15296.79|15417.65|15297.65|15417.65|15297.65|15416.61|15296.61|9
1650522960000|2022-04-21 06:36:00|15417.79|15297.79|15418.8|15298.8|15418.9|15298.9|15417.79|15297.79|10
1650522970000|2022-04-21 06:36:10|15418.94|15298.94|15419.47|15299.47|15419.48|15299.48|15418.94|15298.94|9
1650522980000|2022-04-21 06:36:20|15419.3|15299.3|15419.36|15299.36|15419.41|15299.41|15419.13|15299.13|9
1650522990000|2022-04-21 06:36:30|15419.24|15299.24|15418.07|15298.07|15419.24|15299.24|15418.07|15298.07|10
1650523000000|2022-04-21 06:36:40|15418.27|15298.27|15418.36|15298.36|15418.36|15298.36|15417.88|15297.88|10
1650523010000|2022-04-21 06:36:50|15418.29|15298.29|15418.21|15298.21|15418.6|15298.6|15418.17|15298.17|8
1650523020000|2022-04-21 06:37:00|15418.18|15298.18|15418.42|15298.42|15418.78|15298.78|15418.13|15298.13|9
1650523030000|2022-04-21 06:37:10|15418.45|15298.45|15417.94|15297.94|15418.45|15298.45|15417.89|15297.89|10
1650523040000|2022-04-21 06:37:20|15418.07|15298.07|15418.47|15298.47|15418.47|15298.47|15418.01|15298.01|9
1650523050000|2022-04-21 06:37:30|15418.8|15298.8|15418.95|15298.95|15418.95|15298.95|15418.8|15298.8|8
1650523060000|2022-04-21 06:37:40|15418.89|15298.89|15417.49|15297.49|15419.02|15299.02|15417.49|15297.49|10
1650523070000|2022-04-21 06:37:50|15417.63|15297.63|15417.77|15297.77|15417.89|15297.89|15417.49|15297.49|10
1650523080000|2022-04-21 06:38:00|15417.97|15297.97|15419.63|15299.63|15419.63|15299.63|15417.97|15297.97|10
1650523090000|2022-04-21 06:38:10|15419.89|15299.89|15418.42|15298.42|15419.89|15299.89|15418.42|15298.42|9
1650523100000|2022-04-21 06:38:20|15418.07|15298.07|15417.6|15297.6|15418.24|15298.24|15417.6|15297.6|10
1650523110000|2022-04-21 06:38:30|15417.59|15297.59|15416.77|15296.77|15417.59|15297.59|15416.64|15296.64|8
1650523120000|2022-04-21 06:38:40|15416.76|15296.76|15414.8|15294.8|15416.76|15296.76|15414.8|15294.8|10
1650523130000|2022-04-21 06:38:50|15415|15295|15412.06|15292.06|15415|15295|15412.06|15292.06|9
1650523140000|2022-04-21 06:39:00|15411.54|15291.54|15405.73|15285.73|15411.54|15291.54|15405.73|15285.73|10
1650523150000|2022-04-21 06:39:10|15404.76|15284.76|15404.04|15284.04|15404.8|15284.8|15403.9|15283.9|10
1650523160000|2022-04-21 06:39:20|15403.8|15283.8|15403.09|15283.09|15403.93|15283.93|15403.01|15283.01|10
1650523170000|2022-04-21 06:39:30|15402.86|15282.86|15403.8|15283.8|15403.8|15283.8|15402.86|15282.86|10
1650523180000|2022-04-21 06:39:40|15403.68|15283.68|15403.84|15283.84|15404.04|15284.04|15403.58|15283.58|10
1650523190000|2022-04-21 06:39:50|15404.16|15284.16|15404.35|15284.35|15404.35|15284.35|15403.94|15283.94|10
1650523200000|2022-04-21 06:40:00|15404.46|15284.46|15404.65|15284.65|15404.82|15284.82|15403.69|15283.69|10
1650523210000|2022-04-21 06:40:10|15404.31|15284.31|15402.72|15282.72|15404.38|15284.38|15402.72|15282.72|10
1650523220000|2022-04-21 06:40:20|15402.34|15282.34|15401.42|15281.42|15402.34|15282.34|15401.24|15281.24|10
1650523230000|2022-04-21 06:40:30|15401.44|15281.44|15403.06|15283.06|15403.06|15283.06|15401.14|15281.14|10
1650523240000|2022-04-21 06:40:40|15403.8|15283.8|15408.51|15288.51|15408.51|15288.51|15403.59|15283.59|10
1650523250000|2022-04-21 06:40:50|15408.84|15288.84|15411.43|15291.43|15411.43|15291.43|15408.84|15288.84|10
1650523260000|2022-04-21 06:41:00|15412.36|15292.36|15416.04|15296.04|15416.04|15296.04|15412.24|15292.24|10
1650523270000|2022-04-21 06:41:10|15416.23|15296.23|15417.19|15297.19|15417.23|15297.23|15416.23|15296.23|10
1650523280000|2022-04-21 06:41:20|15416.66|15296.66|15416.29|15296.29|15417.41|15297.41|15416.29|15296.29|10
1650523290000|2022-04-21 06:41:30|15416.21|15296.21|15417.48|15297.48|15417.48|15297.48|15416.21|15296.21|10
1650523300000|2022-04-21 06:41:40|15417.39|15297.39|15418.05|15298.05|15418.59|15298.59|15417.39|15297.39|10
1650523310000|2022-04-21 06:41:50|15417.7|15297.7|15417.79|15297.79|15417.8|15297.8|15417.28|15297.28|10
1650523320000|2022-04-21 06:42:00|15417.42|15297.42|15416.21|15296.21|15417.42|15297.42|15416.15|15296.15|10
1650523330000|2022-04-21 06:42:10|15416.39|15296.39|15416.65|15296.65|15416.87|15296.87|15416.25|15296.25|10
1650523340000|2022-04-21 06:42:20|15416.78|15296.78|15417.25|15297.25|15417.35|15297.35|15416.54|15296.54|8
1650523350000|2022-04-21 06:42:30|15417.96|15297.96|15417.94|15297.94|15418.04|15298.04|15417.61|15297.61|10
1650523360000|2022-04-21 06:42:40|15418.02|15298.02|15419.1|15299.1|15419.1|15299.1|15417.99|15297.99|10
1650523370000|2022-04-21 06:42:50|15419.11|15299.11|15420.93|15300.93|15420.93|15300.93|15419.11|15299.11|8
1650523380000|2022-04-21 06:43:00|15421.5|15301.5|15422.02|15302.02|15422.26|15302.26|15421.5|15301.5|10
1650523390000|2022-04-21 06:43:10|15422.22|15302.22|15422.88|15302.88|15422.9|15302.9|15422.22|15302.22|9
1650523400000|2022-04-21 06:43:20|15423.23|15303.23|15424.88|15304.88|15424.88|15304.88|15423.23|15303.23|10
1650523410000|2022-04-21 06:43:30|15425.21|15305.21|15426.47|15306.47|15426.75|15306.75|15424.96|15304.96|10
1650523420000|2022-04-21 06:43:40|15426.5|15306.5|15428.36|15308.36|15428.37|15308.37|15426.5|15306.5|9
1650523430000|2022-04-21 06:43:50|15428.55|15308.55|15428.57|15308.57|15428.57|15308.57|15428.28|15308.28|10
1650523440000|2022-04-21 06:44:00|15428.38|15308.38|15428.26|15308.26|15428.45|15308.45|15428.11|15308.11|10
1650523450000|2022-04-21 06:44:10|15428.28|15308.28|15428.62|15308.62|15428.85|15308.85|15428.28|15308.28|10
1650523460000|2022-04-21 06:44:20|15429.01|15309.01|15427.31|15307.31|15429.01|15309.01|15427.31|15307.31|9
1650523470000|2022-04-21 06:44:30|15427.29|15307.29|15426.74|15306.74|15427.29|15307.29|15426.68|15306.68|10
1650523480000|2022-04-21 06:44:40|15426.75|15306.75|15426.91|15306.91|15426.91|15306.91|15426.35|15306.35|10
1650523490000|2022-04-21 06:44:50|15427.16|15307.16|15428.27|15308.27|15428.27|15308.27|15427.08|15307.08|9
1650523500000|2022-04-21 06:45:00|15429.22|15309.22|15432.4|15312.4|15432.4|15312.4|15428.99|15308.99|10
1650523510000|2022-04-21 06:45:10|15433.72|15313.72|15434.88|15314.88|15435.06|15315.06|15433.72|15313.72|10
1650523520000|2022-04-21 06:45:20|15434.43|15314.43|15434.4|15314.4|15434.5|15314.5|15433.78|15313.78|10
1650523530000|2022-04-21 06:45:30|15434.57|15314.57|15435.05|15315.05|15435.18|15315.18|15434.22|15314.22|10
1650523540000|2022-04-21 06:45:40|15435.32|15315.32|15435.55|15315.55|15435.96|15315.96|15434.84|15314.84|10
1650523550000|2022-04-21 06:45:50|15435.35|15315.35|15436.99|15316.99|15436.99|15316.99|15435.35|15315.35|10
1650523560000|2022-04-21 06:46:00|15436.98|15316.98|15435.9|15315.9|15437.1|15317.1|15435.9|15315.9|10
1650523570000|2022-04-21 06:46:10|15435.88|15315.88|15434.77|15314.77|15435.92|15315.92|15434.77|15314.77|10
1650523580000|2022-04-21 06:46:20|15435.02|15315.02|15433.99|15313.99|15435.48|15315.48|15433.55|15313.55|10
1650523590000|2022-04-21 06:46:30|15432.97|15312.97|15431.71|15311.71|15433.61|15313.61|15431.69|15311.69|10
1650523600000|2022-04-21 06:46:40|15431.6|15311.6|15429.55|15309.55|15431.62|15311.62|15429.55|15309.55|10
1650523610000|2022-04-21 06:46:50|15429.44|15309.44|15428.93|15308.93|15429.58|15309.58|15428.64|15308.64|10
1650523620000|2022-04-21 06:47:00|15428.89|15308.89|15427.5|15307.5|15428.98|15308.98|15427.5|15307.5|10
1650523630000|2022-04-21 06:47:10|15426.94|15306.94|15426.25|15306.25|15427.31|15307.31|15426.16|15306.16|9
1650523640000|2022-04-21 06:47:20|15426.12|15306.12|15424.18|15304.18|15426.12|15306.12|15424.18|15304.18|10
1650523650000|2022-04-21 06:47:30|15424.19|15304.19|15422.12|15302.12|15424.46|15304.46|15421.79|15301.79|10
1650523660000|2022-04-21 06:47:40|15421.64|15301.64|15416.63|15296.63|15421.64|15301.64|15416.63|15296.63|10
1650523670000|2022-04-21 06:47:50|15416.78|15296.78|15416.92|15296.92|15416.92|15296.92|15416.36|15296.36|10
1650523680000|2022-04-21 06:48:00|15416.58|15296.58|15416.88|15296.88|15416.88|15296.88|15416.2|15296.2|10
1650523690000|2022-04-21 06:48:10|15416.43|15296.43|15416.33|15296.33|15416.53|15296.53|15415.42|15295.42|10
1650523700000|2022-04-21 06:48:20|15416.21|15296.21|15414.95|15294.95|15416.21|15296.21|15414.78|15294.78|10
1650523710000|2022-04-21 06:48:30|15414.82|15294.82|15414.4|15294.4|15415.25|15295.25|15414.36|15294.36|10
1650523720000|2022-04-21 06:48:40|15414.12|15294.12|15414.39|15294.39|15414.63|15294.63|15413.99|15293.99|10
1650523730000|2022-04-21 06:48:50|15414.31|15294.31|15412.44|15292.44|15414.31|15294.31|15412.44|15292.44|8
1650523740000|2022-04-21 06:49:00|15412.54|15292.54|15412.46|15292.46|15412.77|15292.77|15412.38|15292.38|10
1650523750000|2022-04-21 06:49:10|15412.26|15292.26|15410.24|15290.24|15412.28|15292.28|15410.24|15290.24|10
1650523760000|2022-04-21 06:49:20|15409.84|15289.84|15406.55|15286.55|15409.84|15289.84|15406.55|15286.55|9
1650523770000|2022-04-21 06:49:30|15406.79|15286.79|15405.02|15285.02|15406.79|15286.79|15405.02|15285.02|10
1650523780000|2022-04-21 06:49:40|15404.95|15284.95|15404.5|15284.5|15404.95|15284.95|15404.29|15284.29|10
1650523790000|2022-04-21 06:49:50|15404.32|15284.32|15404.49|15284.49|15404.83|15284.83|15404.28|15284.28|9
1650523800000|2022-04-21 06:50:00|15404.07|15284.07|15400.79|15280.79|15404.07|15284.07|15400.19|15280.19|10
1650523810000|2022-04-21 06:50:10|15400.7|15280.7|15400.01|15280.01|15400.7|15280.7|15400.01|15280.01|8
1650523820000|2022-04-21 06:50:20|15400.03|15280.03|15401.31|15281.31|15401.33|15281.33|15399.82|15279.82|10
1650523830000|2022-04-21 06:50:30|15401.19|15281.19|15402.25|15282.25|15402.26|15282.26|15401.08|15281.08|9
1650523840000|2022-04-21 06:50:40|15402.22|15282.22|15402.67|15282.67|15402.74|15282.74|15401.98|15281.98|9
1650523850000|2022-04-21 06:50:50|15402.64|15282.64|15402.35|15282.35|15402.64|15282.64|15402.02|15282.02|10
1650523860000|2022-04-21 06:51:00|15402.04|15282.04|15402.57|15282.57|15402.93|15282.93|15402.04|15282.04|10
1650523870000|2022-04-21 06:51:10|15402.7|15282.7|15401.82|15281.82|15402.7|15282.7|15401.67|15281.67|10
1650523880000|2022-04-21 06:51:20|15401.74|15281.74|15400.4|15280.4|15401.74|15281.74|15400.25|15280.25|8
1650523890000|2022-04-21 06:51:30|15400.59|15280.59|15400.28|15280.28|15400.59|15280.59|15400.04|15280.04|9
1650523900000|2022-04-21 06:51:40|15400.32|15280.32|15399.84|15279.84|15400.32|15280.32|15399.84|15279.84|8
1650523910000|2022-04-21 06:51:50|15399.89|15279.89|15399.45|15279.45|15399.96|15279.96|15399.42|15279.42|9
1650523920000|2022-04-21 06:52:00|15399.41|15279.41|15399.31|15279.31|15399.42|15279.42|15399.09|15279.09|7
1650523930000|2022-04-21 06:52:10|15399.33|15279.33|15401.12|15281.12|15401.12|15281.12|15399.3|15279.3|10
1650523940000|2022-04-21 06:52:20|15401.19|15281.19|15401.41|15281.41|15401.87|15281.87|15401.19|15281.19|9
1650523950000|2022-04-21 06:52:30|15401.45|15281.45|15400.54|15280.54|15401.45|15281.45|15400.54|15280.54|10
1650523960000|2022-04-21 06:52:40|15400.59|15280.59|15400.58|15280.58|15401.01|15281.01|15400.29|15280.29|9
1650523970000|2022-04-21 06:52:50|15400.54|15280.54|15400.78|15280.78|15400.8|15280.8|15400.19|15280.19|9
1650523980000|2022-04-21 06:53:00|15400.67|15280.67|15400.84|15280.84|15400.84|15280.84|15400.67|15280.67|8
1650523990000|2022-04-21 06:53:10|15401.12|15281.12|15401.38|15281.38|15401.38|15281.38|15400.83|15280.83|10
1650524000000|2022-04-21 06:53:20|15401.27|15281.27|15401.64|15281.64|15402.79|15282.79|15401.27|15281.27|9
1650524010000|2022-04-21 06:53:30|15401.83|15281.83|15402.78|15282.78|15402.78|15282.78|15401.8|15281.8|8
1650524020000|2022-04-21 06:53:40|15402.91|15282.91|15402.37|15282.37|15402.91|15282.91|15402.27|15282.27|8
1650524030000|2022-04-21 06:53:50|15402.36|15282.36|15401.57|15281.57|15402.36|15282.36|15401.57|15281.57|10
1650524040000|2022-04-21 06:54:00|15401.86|15281.86|15402.68|15282.68|15402.68|15282.68|15401.86|15281.86|8
1650524050000|2022-04-21 06:54:10|15402.43|15282.43|15402.81|15282.81|15402.85|15282.85|15402.43|15282.43|8
1650524060000|2022-04-21 06:54:20|15402.99|15282.99|15403.93|15283.93|15403.93|15283.93|15402.9|15282.9|9
1650524070000|2022-04-21 06:54:30|15403.89|15283.89|15405.34|15285.34|15405.34|15285.34|15403.89|15283.89|9
1650524080000|2022-04-21 06:54:40|15405.33|15285.33|15406.26|15286.26|15406.26|15286.26|15404.55|15284.55|10
1650524090000|2022-04-21 06:54:50|15406.48|15286.48|15408.05|15288.05|15408.05|15288.05|15406.41|15286.41|10
1650524100000|2022-04-21 06:55:00|15408.06|15288.06|15408.26|15288.26|15408.4|15288.4|15407.77|15287.77|10
1650524110000|2022-04-21 06:55:10|15408.48|15288.48|15408.15|15288.15|15408.59|15288.59|15408.15|15288.15|10
1650524120000|2022-04-21 06:55:20|15408.47|15288.47|15409.07|15289.07|15409.07|15289.07|15408.45|15288.45|8
1650524130000|2022-04-21 06:55:30|15409.28|15289.28|15408.91|15288.91|15409.35|15289.35|15408.87|15288.87|10
1650524140000|2022-04-21 06:55:40|15408.89|15288.89|15408.25|15288.25|15409.02|15289.02|15408.25|15288.25|10
1650524150000|2022-04-21 06:55:50|15408.17|15288.17|15407.47|15287.47|15408.17|15288.17|15407.07|15287.07|9
1650524160000|2022-04-21 06:56:00|15407.53|15287.53|15407.64|15287.64|15407.81|15287.81|15407.2|15287.2|10
1650524170000|2022-04-21 06:56:10|15406.84|15286.84|15407.48|15287.48|15407.48|15287.48|15406.84|15286.84|10
1650524180000|2022-04-21 06:56:20|15407.7|15287.7|15408.67|15288.67|15408.67|15288.67|15407.67|15287.67|10
1650524190000|2022-04-21 06:56:30|15408.55|15288.55|15408.72|15288.72|15408.83|15288.83|15408.37|15288.37|9
1650524200000|2022-04-21 06:56:40|15408.67|15288.67|15409.84|15289.84|15409.84|15289.84|15408.67|15288.67|8
1650524210000|2022-04-21 06:56:50|15409.81|15289.81|15410.95|15290.95|15410.95|15290.95|15409.81|15289.81|10
1650524220000|2022-04-21 06:57:00|15410.94|15290.94|15411.89|15291.89|15411.89|15291.89|15410.94|15290.94|9
1650524230000|2022-04-21 06:57:10|15411.93|15291.93|15412.36|15292.36|15412.36|15292.36|15411.87|15291.87|9
1650524240000|2022-04-21 06:57:20|15412.43|15292.43|15412.29|15292.29|15412.43|15292.43|15411.84|15291.84|10
1650524250000|2022-04-21 06:57:30|15412.39|15292.39|15412.8|15292.8|15412.85|15292.85|15412.39|15292.39|8
1650524260000|2022-04-21 06:57:40|15412.82|15292.82|15413.3|15293.3|15413.43|15293.43|15412.82|15292.82|9
1650524270000|2022-04-21 06:57:50|15413.32|15293.32|15413.99|15293.99|15414.05|15294.05|15413.32|15293.32|9
1650524280000|2022-04-21 06:58:00|15413.95|15293.95|15414.54|15294.54|15414.54|15294.54|15413.81|15293.81|8
1650524290000|2022-04-21 06:58:10|15414.47|15294.47|15414.31|15294.31|15414.48|15294.48|15414.24|15294.24|8
1650524300000|2022-04-21 06:58:20|15414.33|15294.33|15413.68|15293.68|15414.47|15294.47|15413.68|15293.68|10
1650524310000|2022-04-21 06:58:30|15413.82|15293.82|15412.35|15292.35|15413.82|15293.82|15412.3|15292.3|10
1650524320000|2022-04-21 06:58:40|15412.17|15292.17|15410.84|15290.84|15412.17|15292.17|15410.83|15290.83|10
1650524330000|2022-04-21 06:58:50|15410.88|15290.88|15409.73|15289.73|15410.88|15290.88|15409.73|15289.73|10
1650524340000|2022-04-21 06:59:00|15409.69|15289.69|15407.88|15287.88|15409.73|15289.73|15407.88|15287.88|9
1650524350000|2022-04-21 06:59:10|15407.58|15287.58|15406.86|15286.86|15407.58|15287.58|15406.71|15286.71|10
1650524360000|2022-04-21 06:59:20|15406.44|15286.44|15406.25|15286.25|15406.52|15286.52|15406.25|15286.25|10
1650524370000|2022-04-21 06:59:30|15406.2|15286.2|15405.28|15285.28|15406.2|15286.2|15405|15285|10
1650524380000|2022-04-21 06:59:40|15405.29|15285.29|15405.64|15285.64|15405.64|15285.64|15405.29|15285.29|9
1650524390000|2022-04-21 06:59:50|15405.67|15285.67|15403.69|15283.69|15405.72|15285.72|15403.64|15283.64|9
1650524400000|2022-04-21 07:00:00|15403.55|15283.55|15405.45|15285.45|15405.45|15285.45|15403.55|15283.55|9
1650524410000|2022-04-21 07:00:10|15405.99|15285.99|15406.57|15286.57|15407.01|15287.01|15405.99|15285.99|10
1650524420000|2022-04-21 07:00:20|15406.06|15286.06|15406.23|15286.23|15406.28|15286.28|15405.75|15285.75|9
1650524430000|2022-04-21 07:00:30|15406.14|15286.14|15407.76|15287.76|15407.76|15287.76|15406.1|15286.1|10
1650524440000|2022-04-21 07:00:40|15407.87|15287.87|15409.48|15289.48|15409.48|15289.48|15407.87|15287.87|10
1650524450000|2022-04-21 07:00:50|15409.17|15289.17|15409.42|15289.42|15409.53|15289.53|15408.81|15288.81|10
1650524460000|2022-04-21 07:01:00|15409.55|15289.55|15411.7|15291.7|15411.7|15291.7|15409.11|15289.11|10
1650524470000|2022-04-21 07:01:10|15411.41|15291.41|15411.9|15291.9|15412.42|15292.42|15411.41|15291.41|10
1650524480000|2022-04-21 07:01:20|15411.89|15291.89|15412.2|15292.2|15412.26|15292.26|15411.89|15291.89|10
1650524490000|2022-04-21 07:01:30|15412.06|15292.06|15412.24|15292.24|15412.3|15292.3|15411.95|15291.95|10
1650524500000|2022-04-21 07:01:40|15412.39|15292.39|15412.15|15292.15|15412.39|15292.39|15412|15292|10
1650524510000|2022-04-21 07:01:50|15412.17|15292.17|15412.54|15292.54|15412.7|15292.7|15411.9|15291.9|9
1650524520000|2022-04-21 07:02:00|15412.37|15292.37|15411.91|15291.91|15412.52|15292.52|15411.89|15291.89|10
1650524530000|2022-04-21 07:02:10|15411.85|15291.85|15412.44|15292.44|15412.5|15292.5|15411.85|15291.85|10
1650524540000|2022-04-21 07:02:20|15412.36|15292.36|15411.29|15291.29|15412.37|15292.37|15411.29|15291.29|9
1650524550000|2022-04-21 07:02:30|15411.18|15291.18|15410.56|15290.56|15411.29|15291.29|15410.56|15290.56|8
1650524560000|2022-04-21 07:02:40|15410.57|15290.57|15408.85|15288.85|15410.57|15290.57|15408.75|15288.75|10
1650524570000|2022-04-21 07:02:50|15409.46|15289.46|15409.5|15289.5|15409.69|15289.69|15409.46|15289.46|10
1650524580000|2022-04-21 07:03:00|15409.73|15289.73|15409.72|15289.72|15410.01|15290.01|15408.91|15288.91|10
1650524590000|2022-04-21 07:03:10|15409.82|15289.82|15408.58|15288.58|15409.85|15289.85|15408.58|15288.58|10
1650524600000|2022-04-21 07:03:20|15408.87|15288.87|15408.61|15288.61|15409.07|15289.07|15408.61|15288.61|10
1650524610000|2022-04-21 07:03:30|15408.75|15288.75|15408.81|15288.81|15408.98|15288.98|15408.67|15288.67|10
1650524620000|2022-04-21 07:03:40|15408.93|15288.93|15408.58|15288.58|15409.15|15289.15|15408.42|15288.42|7
1650524630000|2022-04-21 07:03:50|15408.47|15288.47|15408.4|15288.4|15408.65|15288.65|15408.28|15288.28|9
1650524640000|2022-04-21 07:04:00|15408.36|15288.36|15408.18|15288.18|15408.36|15288.36|15407.94|15287.94|10
1650524650000|2022-04-21 07:04:10|15408.16|15288.16|15407.97|15287.97|15408.16|15288.16|15407.97|15287.97|10
1650524660000|2022-04-21 07:04:20|15408.17|15288.17|15408.71|15288.71|15408.98|15288.98|15408.17|15288.17|9
1650524670000|2022-04-21 07:04:30|15408.68|15288.68|15408.74|15288.74|15408.87|15288.87|15408.4|15288.4|10
1650524680000|2022-04-21 07:04:40|15408.76|15288.76|15410.25|15290.25|15410.25|15290.25|15408.76|15288.76|9
1650524690000|2022-04-21 07:04:50|15410.24|15290.24|15409.57|15289.57|15410.24|15290.24|15409.53|15289.53|9
1650524700000|2022-04-21 07:05:00|15409.55|15289.55|15409.9|15289.9|15410.06|15290.06|15409.2|15289.2|10
1650524710000|2022-04-21 07:05:10|15409.91|15289.91|15410.32|15290.32|15410.61|15290.61|15409.91|15289.91|9
1650524720000|2022-04-21 07:05:20|15410.11|15290.11|15410.26|15290.26|15410.26|15290.26|15409.87|15289.87|9
1650524730000|2022-04-21 07:05:30|15410.32|15290.32|15409.94|15289.94|15410.32|15290.32|15409.94|15289.94|9
1650524740000|2022-04-21 07:05:40|15409.88|15289.88|15409.81|15289.81|15410.28|15290.28|15409.48|15289.48|9
1650524750000|2022-04-21 07:05:50|15409.71|15289.71|15409.66|15289.66|15410|15290|15409.66|15289.66|8
1650524760000|2022-04-21 07:06:00|15409.57|15289.57|15409.74|15289.74|15409.74|15289.74|15409.35|15289.35|8
1650524770000|2022-04-21 07:06:10|15409.86|15289.86|15411.96|15291.96|15411.96|15291.96|15409.86|15289.86|8
1650524780000|2022-04-21 07:06:20|15412.51|15292.51|15413.4|15293.4|15413.55|15293.55|15412.51|15292.51|8
1650524790000|2022-04-21 07:06:30|15413.35|15293.35|15413.16|15293.16|15413.42|15293.42|15413|15293|8
1650524800000|2022-04-21 07:06:40|15413.12|15293.12|15412.9|15292.9|15413.12|15293.12|15412.9|15292.9|8
1650524810000|2022-04-21 07:06:50|15413.14|15293.14|15413.11|15293.11|15413.14|15293.14|15412.66|15292.66|8
1650524820000|2022-04-21 07:07:00|15413.15|15293.15|15413.7|15293.7|15413.7|15293.7|15413.15|15293.15|9
1650524830000|2022-04-21 07:07:10|15413.07|15293.07|15410.95|15290.95|15413.07|15293.07|15410.95|15290.95|10
1650524840000|2022-04-21 07:07:20|15410.75|15290.75|15409.7|15289.7|15410.75|15290.75|15409.55|15289.55|9
1650524850000|2022-04-21 07:07:30|15409.69|15289.69|15409.98|15289.98|15410.27|15290.27|15409.69|15289.69|8
1650524860000|2022-04-21 07:07:40|15409.94|15289.94|15409.27|15289.27|15409.94|15289.94|15409.27|15289.27|8
1650524870000|2022-04-21 07:07:50|15409.26|15289.26|15409.07|15289.07|15409.56|15289.56|15409.07|15289.07|9
1650524880000|2022-04-21 07:08:00|15408.95|15288.95|15407.93|15287.93|15408.95|15288.95|15407.83|15287.83|7
1650524890000|2022-04-21 07:08:10|15407.81|15287.81|15404.67|15284.67|15407.81|15287.81|15404.67|15284.67|10
1650524900000|2022-04-21 07:08:20|15404.72|15284.72|15403.86|15283.86|15404.85|15284.85|15403.86|15283.86|10
1650524910000|2022-04-21 07:08:30|15403.76|15283.76|15403.05|15283.05|15403.76|15283.76|15403.05|15283.05|8
1650524920000|2022-04-21 07:08:40|15403.09|15283.09|15402.91|15282.91|15403.42|15283.42|15402.9|15282.9|9
1650524930000|2022-04-21 07:08:50|15403.16|15283.16|15401.03|15281.03|15403.16|15283.16|15400.94|15280.94|10
1650524940000|2022-04-21 07:09:00|15400.37|15280.37|15399.45|15279.45|15400.37|15280.37|15399.34|15279.34|9
1650524950000|2022-04-21 07:09:10|15399.44|15279.44|15398.86|15278.86|15399.44|15279.44|15398.73|15278.73|9
1650524960000|2022-04-21 07:09:20|15398.19|15278.19|15399|15279|15399|15279|15398.19|15278.19|10
1650524970000|2022-04-21 07:09:30|15399.03|15279.03|15400.12|15280.12|15400.36|15280.36|15399.03|15279.03|10
1650524980000|2022-04-21 07:09:40|15399.75|15279.75|15399.7|15279.7|15400.04|15280.04|15399.49|15279.49|10
1650524990000|2022-04-21 07:09:50|15399.69|15279.69|15400.24|15280.24|15400.24|15280.24|15399.69|15279.69|9
1650525000000|2022-04-21 07:10:00|15400.13|15280.13|15399.45|15279.45|15400.16|15280.16|15399.45|15279.45|9
1650525010000|2022-04-21 07:10:10|15399.33|15279.33|15397.86|15277.86|15399.33|15279.33|15397.3|15277.3|10
1650525020000|2022-04-21 07:10:20|15398|15278|15398.6|15278.6|15398.6|15278.6|15397.99|15277.99|10
1650525030000|2022-04-21 07:10:30|15398.46|15278.46|15398.21|15278.21|15398.78|15278.78|15398.21|15278.21|9
1650525040000|2022-04-21 07:10:40|15398.2|15278.2|15397.89|15277.89|15398.66|15278.66|15397.89|15277.89|9
1650525050000|2022-04-21 07:10:50|15397.84|15277.84|15397.07|15277.07|15397.84|15277.84|15397.07|15277.07|10
1650525060000|2022-04-21 07:11:00|15397.09|15277.09|15397.42|15277.42|15397.42|15277.42|15396.5|15276.5|9
1650525070000|2022-04-21 07:11:10|15397.07|15277.07|15396.38|15276.38|15397.07|15277.07|15396.38|15276.38|10
1650525080000|2022-04-21 07:11:20|15396.26|15276.26|15396.11|15276.11|15396.43|15276.43|15395.98|15275.98|9
1650525090000|2022-04-21 07:11:30|15396.1|15276.1|15392.87|15272.87|15396.1|15276.1|15392.87|15272.87|10
1650525100000|2022-04-21 07:11:40|15392.36|15272.36|15389.31|15269.31|15392.36|15272.36|15389.31|15269.31|9
1650525110000|2022-04-21 07:11:50|15388.47|15268.47|15384.19|15264.19|15388.47|15268.47|15384.07|15264.07|10
1650525120000|2022-04-21 07:12:00|15384.06|15264.06|15382.26|15262.26|15384.06|15264.06|15382.26|15262.26|9
1650525130000|2022-04-21 07:12:10|15382.49|15262.49|15379.39|15259.39|15382.49|15262.49|15379.37|15259.37|10
1650525140000|2022-04-21 07:12:20|15379.49|15259.49|15378.56|15258.56|15379.49|15259.49|15378.56|15258.56|9
1650525150000|2022-04-21 07:12:30|15378.64|15258.64|15378.1|15258.1|15378.64|15258.64|15377.95|15257.95|10
1650525160000|2022-04-21 07:12:40|15377.82|15257.82|15376.78|15256.78|15378.02|15258.02|15376.78|15256.78|10
1650525170000|2022-04-21 07:12:50|15376.43|15256.43|15373.41|15253.41|15376.43|15256.43|15373.41|15253.41|9
1650525180000|2022-04-21 07:13:00|15373.52|15253.52|15372.38|15252.38|15373.65|15253.65|15372.03|15252.03|10
1650525190000|2022-04-21 07:13:10|15372.42|15252.42|15370.49|15250.49|15372.43|15252.43|15369.95|15249.95|10
1650525200000|2022-04-21 07:13:20|15371.14|15251.14|15375.72|15255.72|15375.72|15255.72|15370.11|15250.11|10
1650525210000|2022-04-21 07:13:30|15375.71|15255.71|15376.86|15256.86|15377.09|15257.09|15375.24|15255.24|10
1650525220000|2022-04-21 07:13:40|15376.72|15256.72|15375.36|15255.36|15376.89|15256.89|15375.36|15255.36|10
1650525230000|2022-04-21 07:13:50|15375.57|15255.57|15374.37|15254.37|15375.57|15255.57|15374.37|15254.37|10
1650525240000|2022-04-21 07:14:00|15374.71|15254.71|15374.04|15254.04|15374.99|15254.99|15374.04|15254.04|10
1650525250000|2022-04-21 07:14:10|15374.07|15254.07|15376.16|15256.16|15376.16|15256.16|15374.07|15254.07|10
1650525260000|2022-04-21 07:14:20|15376.17|15256.17|15376.27|15256.27|15376.27|15256.27|15375.49|15255.49|10
1650525270000|2022-04-21 07:14:30|15376.18|15256.18|15375.22|15255.22|15376.21|15256.21|15375.22|15255.22|9
1650525280000|2022-04-21 07:14:40|15375.4|15255.4|15375.33|15255.33|15375.47|15255.47|15375|15255|10
1650525290000|2022-04-21 07:14:50|15375.25|15255.25|15375.29|15255.29|15375.39|15255.39|15374.88|15254.88|10
1650525300000|2022-04-21 07:15:00|15375.28|15255.28|15375.94|15255.94|15375.94|15255.94|15374.97|15254.97|10
1650525310000|2022-04-21 07:15:10|15376|15256|15375.47|15255.47|15376.27|15256.27|15375.47|15255.47|10
1650525320000|2022-04-21 07:15:20|15375.46|15255.46|15375.42|15255.42|15375.66|15255.66|15375.41|15255.41|9
1650525330000|2022-04-21 07:15:30|15375.88|15255.88|15376.51|15256.51|15376.51|15256.51|15375.54|15255.54|9
1650525340000|2022-04-21 07:15:40|15376.45|15256.45|15376.06|15256.06|15376.45|15256.45|15375.86|15255.86|10
1650525350000|2022-04-21 07:15:50|15375.97|15255.97|15377.06|15257.06|15377.06|15257.06|15375.97|15255.97|10
1650525360000|2022-04-21 07:16:00|15377.41|15257.41|15379.26|15259.26|15379.26|15259.26|15377.41|15257.41|10
1650525370000|2022-04-21 07:16:10|15379.56|15259.56|15381.87|15261.87|15381.87|15261.87|15379.56|15259.56|10
1650525380000|2022-04-21 07:16:20|15382.07|15262.07|15387.05|15267.05|15387.05|15267.05|15382.07|15262.07|10
1650525390000|2022-04-21 07:16:30|15387.37|15267.37|15390.72|15270.72|15390.85|15270.85|15387.37|15267.37|10
1650525400000|2022-04-21 07:16:40|15391.06|15271.06|15392.38|15272.38|15392.61|15272.61|15391.06|15271.06|10
1650525410000|2022-04-21 07:16:50|15393.49|15273.49|15394.29|15274.29|15394.5|15274.5|15393.4|15273.4|9
1650525420000|2022-04-21 07:17:00|15395.76|15275.76|15397.19|15277.19|15397.19|15277.19|15395.16|15275.16|10
1650525430000|2022-04-21 07:17:10|15397.35|15277.35|15400.3|15280.3|15400.3|15280.3|15397.35|15277.35|10
1650525440000|2022-04-21 07:17:20|15400.27|15280.27|15401.12|15281.12|15401.12|15281.12|15400.2|15280.2|10
1650525450000|2022-04-21 07:17:30|15401.01|15281.01|15404.7|15284.7|15404.7|15284.7|15400.69|15280.69|9
1650525460000|2022-04-21 07:17:40|15404.88|15284.88|15406.91|15286.91|15406.91|15286.91|15404.88|15284.88|10
1650525470000|2022-04-21 07:17:50|15406.8|15286.8|15406.65|15286.65|15406.85|15286.85|15406.51|15286.51|8
1650525480000|2022-04-21 07:18:00|15406.77|15286.77|15406.83|15286.83|15407.24|15287.24|15406.67|15286.67|9
1650525490000|2022-04-21 07:18:10|15406.75|15286.75|15406.43|15286.43|15407.15|15287.15|15406.17|15286.17|9
1650525500000|2022-04-21 07:18:20|15406.52|15286.52|15406.4|15286.4|15406.52|15286.52|15406.26|15286.26|9
1650525510000|2022-04-21 07:18:30|15406.23|15286.23|15405.94|15285.94|15406.32|15286.32|15405.94|15285.94|8
1650525520000|2022-04-21 07:18:40|15406.04|15286.04|15406.67|15286.67|15406.98|15286.98|15406.04|15286.04|10
1650525530000|2022-04-21 07:18:50|15406.72|15286.72|15408.12|15288.12|15408.12|15288.12|15406.72|15286.72|9
1650525540000|2022-04-21 07:19:00|15408.15|15288.15|15412.76|15292.76|15412.78|15292.78|15408.15|15288.15|10
1650525550000|2022-04-21 07:19:10|15413.12|15293.12|15413.48|15293.48|15413.69|15293.69|15413.12|15293.12|9
1650525560000|2022-04-21 07:19:20|15413.57|15293.57|15414.05|15294.05|15414.05|15294.05|15413.56|15293.56|10
1650525570000|2022-04-21 07:19:30|15414.46|15294.46|15415.46|15295.46|15415.92|15295.92|15414.23|15294.23|9
1650525580000|2022-04-21 07:19:40|15415.86|15295.86|15416.52|15296.52|15416.89|15296.89|15415.86|15295.86|9
1650525590000|2022-04-21 07:19:50|15416.84|15296.84|15418.42|15298.42|15418.42|15298.42|15416.84|15296.84|9
1650525600000|2022-04-21 07:20:00|15418.4|15298.4|15418.48|15298.48|15418.86|15298.86|15418.26|15298.26|10
1650525610000|2022-04-21 07:20:10|15418.38|15298.38|15418.29|15298.29|15418.88|15298.88|15418.29|15298.29|9
1650525620000|2022-04-21 07:20:20|15418.32|15298.32|15417.2|15297.2|15418.32|15298.32|15417.2|15297.2|10
1650525630000|2022-04-21 07:20:30|15416.92|15296.92|15419.35|15299.35|15419.35|15299.35|15416.92|15296.92|10
1650525640000|2022-04-21 07:20:40|15418.98|15298.98|15421.9|15301.9|15421.9|15301.9|15418.78|15298.78|9
1650525650000|2022-04-21 07:20:50|15421.75|15301.75|15422.97|15302.97|15422.97|15302.97|15421.64|15301.64|9
1650525660000|2022-04-21 07:21:00|15422.93|15302.93|15423.5|15303.5|15423.52|15303.52|15422.76|15302.76|10
1650525670000|2022-04-21 07:21:10|15423.87|15303.87|15429.82|15309.82|15429.82|15309.82|15423.87|15303.87|9
1650525680000|2022-04-21 07:21:20|15430.07|15310.07|15433.84|15313.84|15433.84|15313.84|15430.04|15310.04|10
1650525690000|2022-04-21 07:21:30|15434.1|15314.1|15436.56|15316.56|15436.56|15316.56|15434.1|15314.1|10
1650525700000|2022-04-21 07:21:40|15436.27|15316.27|15436.49|15316.49|15436.62|15316.62|15435.66|15315.66|9
1650525710000|2022-04-21 07:21:50|15436.91|15316.91|15435.19|15315.19|15437.16|15317.16|15435.07|15315.07|10
1650525720000|2022-04-21 07:22:00|15434.91|15314.91|15435.84|15315.84|15435.84|15315.84|15433.74|15313.74|9
1650525730000|2022-04-21 07:22:10|15435.85|15315.85|15435.96|15315.96|15436.44|15316.44|15435.56|15315.56|10
1650525740000|2022-04-21 07:22:20|15436.04|15316.04|15435.57|15315.57|15436.28|15316.28|15435.56|15315.56|10
1650525750000|2022-04-21 07:22:30|15434.98|15314.98|15432.57|15312.57|15434.98|15314.98|15432.57|15312.57|9
1650525760000|2022-04-21 07:22:40|15432.19|15312.19|15433.07|15313.07|15433.07|15313.07|15431.58|15311.58|9
1650525770000|2022-04-21 07:22:50|15432.16|15312.16|15432.99|15312.99|15433.34|15313.34|15432.16|15312.16|10
1650525780000|2022-04-21 07:23:00|15433.24|15313.24|15433.18|15313.18|15433.82|15313.82|15431.96|15311.96|10
1650525790000|2022-04-21 07:23:10|15433.38|15313.38|15433.7|15313.7|15433.79|15313.79|15433.19|15313.19|10
1650525800000|2022-04-21 07:23:20|15433.31|15313.31|15433.92|15313.92|15434.08|15314.08|15433.31|15313.31|9
1650525810000|2022-04-21 07:23:30|15434.06|15314.06|15434.99|15314.99|15434.99|15314.99|15434.05|15314.05|9
1650525820000|2022-04-21 07:23:40|15434.51|15314.51|15435.86|15315.86|15435.88|15315.88|15434.47|15314.47|9
1650525830000|2022-04-21 07:23:50|15435.56|15315.56|15435.98|15315.98|15436.18|15316.18|15435.56|15315.56|9
1650525840000|2022-04-21 07:24:00|15436.16|15316.16|15436.31|15316.31|15436.63|15316.63|15436.15|15316.15|9
1650525850000|2022-04-21 07:24:10|15436.28|15316.28|15436.99|15316.99|15437.43|15317.43|15436.28|15316.28|10
1650525860000|2022-04-21 07:24:20|15437.14|15317.14|15438.68|15318.68|15438.68|15318.68|15437.14|15317.14|10
1650525870000|2022-04-21 07:24:30|15438.5|15318.5|15439.29|15319.29|15439.29|15319.29|15438.12|15318.12|10
1650525880000|2022-04-21 07:24:40|15438.98|15318.98|15438.85|15318.85|15439.3|15319.3|15438.62|15318.62|10
1650525890000|2022-04-21 07:24:50|15438.79|15318.79|15439.51|15319.51|15439.51|15319.51|15438.79|15318.79|10
1650525900000|2022-04-21 07:25:00|15439.46|15319.46|15439.74|15319.74|15439.79|15319.79|15439.25|15319.25|10
1650525910000|2022-04-21 07:25:10|15439.61|15319.61|15440.94|15320.94|15441.37|15321.37|15439.61|15319.61|10
1650525920000|2022-04-21 07:25:20|15441.26|15321.26|15440.24|15320.24|15442.13|15322.13|15440.1|15320.1|10
1650525930000|2022-04-21 07:25:30|15441.26|15321.26|15439.55|15319.55|15441.26|15321.26|15439.4|15319.4|10
1650525940000|2022-04-21 07:25:40|15439.28|15319.28|15437.93|15317.93|15439.28|15319.28|15437.93|15317.93|10
1650525950000|2022-04-21 07:25:50|15437.94|15317.94|15437.55|15317.55|15438.04|15318.04|15437.39|15317.39|9
1650525960000|2022-04-21 07:26:00|15436.97|15316.97|15437.05|15317.05|15437.05|15317.05|15436.56|15316.56|10
1650525970000|2022-04-21 07:26:10|15437.01|15317.01|15437.4|15317.4|15437.45|15317.45|15437.01|15317.01|9
1650525980000|2022-04-21 07:26:20|15437.54|15317.54|15437.17|15317.17|15437.69|15317.69|15437.17|15317.17|10
1650525990000|2022-04-21 07:26:30|15437.15|15317.15|15437.36|15317.36|15437.56|15317.56|15436.81|15316.81|10
1650526000000|2022-04-21 07:26:40|15437.43|15317.43|15436.43|15316.43|15437.49|15317.49|15436.39|15316.39|9
1650526010000|2022-04-21 07:26:50|15436.24|15316.24|15435.96|15315.96|15436.24|15316.24|15435.81|15315.81|10
1650526020000|2022-04-21 07:27:00|15435.91|15315.91|15436.2|15316.2|15436.2|15316.2|15435.76|15315.76|10
1650526030000|2022-04-21 07:27:10|15436.49|15316.49|15436.05|15316.05|15436.49|15316.49|15436.02|15316.02|10
1650526040000|2022-04-21 07:27:20|15436.16|15316.16|15437.22|15317.22|15437.22|15317.22|15435.99|15315.99|9
1650526050000|2022-04-21 07:27:30|15437.15|15317.15|15438.7|15318.7|15438.7|15318.7|15437.15|15317.15|9
1650526060000|2022-04-21 07:27:40|15438.66|15318.66|15439.25|15319.25|15439.25|15319.25|15438.66|15318.66|9
1650526070000|2022-04-21 07:27:50|15439.28|15319.28|15439.3|15319.3|15439.42|15319.42|15439.13|15319.13|9
1650526080000|2022-04-21 07:28:00|15439.25|15319.25|15438.13|15318.13|15439.38|15319.38|15438.13|15318.13|10
1650526090000|2022-04-21 07:28:10|15438.21|15318.21|15439.29|15319.29|15439.34|15319.34|15438.21|15318.21|9
1650526100000|2022-04-21 07:28:20|15439.17|15319.17|15438.79|15318.79|15439.52|15319.52|15438.61|15318.61|9
1650526110000|2022-04-21 07:28:30|15439.08|15319.08|15439.42|15319.42|15439.58|15319.58|15439.08|15319.08|7
1650526120000|2022-04-21 07:28:40|15439.29|15319.29|15439.78|15319.78|15440.12|15320.12|15439.29|15319.29|9
1650526130000|2022-04-21 07:28:50|15439.26|15319.26|15438.61|15318.61|15439.26|15319.26|15438.61|15318.61|9
1650526140000|2022-04-21 07:29:00|15438.72|15318.72|15439.32|15319.32|15439.41|15319.41|15438.72|15318.72|10
1650526150000|2022-04-21 07:29:10|15439.38|15319.38|15440.25|15320.25|15440.25|15320.25|15439.18|15319.18|10
1650526160000|2022-04-21 07:29:20|15440.35|15320.35|15440.9|15320.9|15440.92|15320.92|15440.35|15320.35|10
1650526170000|2022-04-21 07:29:30|15440.61|15320.61|15440.58|15320.58|15440.73|15320.73|15440.34|15320.34|10
1650526180000|2022-04-21 07:29:40|15440.39|15320.39|15440.66|15320.66|15440.66|15320.66|15440.3|15320.3|10
1650526190000|2022-04-21 07:29:50|15440.63|15320.63|15440.63|15320.63|15440.67|15320.67|15440.33|15320.33|10
1650526200000|2022-04-21 07:30:00|15440.6|15320.6|15440.56|15320.56|15441.29|15321.29|15440.14|15320.14|10
1650526210000|2022-04-21 07:30:10|15440.17|15320.17|15440.72|15320.72|15440.72|15320.72|15439.85|15319.85|9
1650526220000|2022-04-21 07:30:20|15440.62|15320.62|15438.97|15318.97|15440.62|15320.62|15438.89|15318.89|10
1650526230000|2022-04-21 07:30:30|15438.7|15318.7|15438.11|15318.11|15439.15|15319.15|15438.11|15318.11|10
1650526240000|2022-04-21 07:30:40|15438.01|15318.01|15438.3|15318.3|15438.55|15318.55|15438.01|15318.01|9
1650526250000|2022-04-21 07:30:50|15438.17|15318.17|15438.55|15318.55|15438.66|15318.66|15437.84|15317.84|9
1650526260000|2022-04-21 07:31:00|15438.61|15318.61|15438.39|15318.39|15438.61|15318.61|15438.25|15318.25|10
1650526270000|2022-04-21 07:31:10|15438.5|15318.5|15437.77|15317.77|15438.55|15318.55|15437.77|15317.77|10
1650526280000|2022-04-21 07:31:20|15437.17|15317.17|15436.95|15316.95|15437.17|15317.17|15436.76|15316.76|10
1650526290000|2022-04-21 07:31:30|15436.99|15316.99|15436.89|15316.89|15437.3|15317.3|15436.6|15316.6|10
1650526300000|2022-04-21 07:31:40|15436.82|15316.82|15437.17|15317.17|15437.17|15317.17|15436.49|15316.49|10
1650526310000|2022-04-21 07:31:50|15437.24|15317.24|15437.36|15317.36|15437.36|15317.36|15436.82|15316.82|10
1650526320000|2022-04-21 07:32:00|15437.4|15317.4|15437.01|15317.01|15437.4|15317.4|15437.01|15317.01|9
1650526330000|2022-04-21 07:32:10|15436.86|15316.86|15436.97|15316.97|15437.03|15317.03|15436.86|15316.86|7
1650526340000|2022-04-21 07:32:20|15436.91|15316.91|15436.48|15316.48|15436.92|15316.92|15436.47|15316.47|10
1650526350000|2022-04-21 07:32:30|15436.54|15316.54|15435.86|15315.86|15436.65|15316.65|15435.79|15315.79|10
1650526360000|2022-04-21 07:32:40|15436.1|15316.1|15435.55|15315.55|15436.1|15316.1|15435.39|15315.39|9
1650526370000|2022-04-21 07:32:50|15435.56|15315.56|15436.1|15316.1|15436.1|15316.1|15435.42|15315.42|8
1650526380000|2022-04-21 07:33:00|15435.98|15315.98|15433.85|15313.85|15436.17|15316.17|15433.85|15313.85|10
1650526390000|2022-04-21 07:33:10|15433.79|15313.79|15432.64|15312.64|15434.03|15314.03|15432.63|15312.63|10
1650526400000|2022-04-21 07:33:20|15432.43|15312.43|15431.58|15311.58|15432.43|15312.43|15431.58|15311.58|10
1650526410000|2022-04-21 07:33:30|15431.64|15311.64|15432.05|15312.05|15432.05|15312.05|15431.64|15311.64|9
1650526420000|2022-04-21 07:33:40|15431.6|15311.6|15431.38|15311.38|15431.6|15311.6|15431.24|15311.24|9
1650526430000|2022-04-21 07:33:50|15431.16|15311.16|15434.49|15314.49|15434.49|15314.49|15431.16|15311.16|10
1650526440000|2022-04-21 07:34:00|15435.1|15315.1|15436.93|15316.93|15436.93|15316.93|15435.1|15315.1|10
1650526450000|2022-04-21 07:34:10|15436.48|15316.48|15439.02|15319.02|15439.11|15319.11|15436.48|15316.48|10
1650526460000|2022-04-21 07:34:20|15439.53|15319.53|15441.56|15321.56|15441.69|15321.69|15439.53|15319.53|10
1650526470000|2022-04-21 07:34:30|15441.74|15321.74|15444.01|15324.01|15444.01|15324.01|15441.54|15321.54|10
1650526480000|2022-04-21 07:34:40|15444.64|15324.64|15444.74|15324.74|15445.02|15325.02|15444.35|15324.35|10
1650526490000|2022-04-21 07:34:50|15444.79|15324.79|15445.66|15325.66|15446.05|15326.05|15444.4|15324.4|10
1650526500000|2022-04-21 07:35:00|15445.5|15325.5|15445.82|15325.82|15445.83|15325.83|15445.5|15325.5|9
1650526510000|2022-04-21 07:35:10|15445.69|15325.69|15446.65|15326.65|15446.65|15326.65|15445.65|15325.65|10
1650526520000|2022-04-21 07:35:20|15446.88|15326.88|15448.97|15328.97|15448.97|15328.97|15446.22|15326.22|10
1650526530000|2022-04-21 07:35:30|15448.92|15328.92|15447.54|15327.54|15448.92|15328.92|15447.34|15327.34|9
1650526540000|2022-04-21 07:35:40|15447.26|15327.26|15447|15327|15447.64|15327.64|15446.97|15326.97|10
1650526550000|2022-04-21 07:35:50|15447.24|15327.24|15445.07|15325.07|15447.24|15327.24|15445.07|15325.07|10
1650526560000|2022-04-21 07:36:00|15445.21|15325.21|15446.04|15326.04|15446.04|15326.04|15445.1|15325.1|10
1650526570000|2022-04-21 07:36:10|15445.99|15325.99|15446.59|15326.59|15446.84|15326.84|15445.97|15325.97|10
1650526580000|2022-04-21 07:36:20|15446.66|15326.66|15444.99|15324.99|15446.68|15326.68|15444.99|15324.99|10
1650526590000|2022-04-21 07:36:30|15445.05|15325.05|15445.45|15325.45|15445.45|15325.45|15445|15325|10
1650526600000|2022-04-21 07:36:40|15445.64|15325.64|15445.42|15325.42|15445.74|15325.74|15445.35|15325.35|10
1650526610000|2022-04-21 07:36:50|15445.44|15325.44|15445.94|15325.94|15445.94|15325.94|15445.44|15325.44|10
1650526620000|2022-04-21 07:37:00|15446.23|15326.23|15446.25|15326.25|15446.34|15326.34|15446.12|15326.12|8
1650526630000|2022-04-21 07:37:10|15446.41|15326.41|15446.91|15326.91|15447|15327|15446.36|15326.36|9
1650526640000|2022-04-21 07:37:20|15446.99|15326.99|15447.94|15327.94|15447.95|15327.95|15446.93|15326.93|9
1650526650000|2022-04-21 07:37:30|15447.96|15327.96|15447.8|15327.8|15448.13|15328.13|15447.76|15327.76|9
1650526660000|2022-04-21 07:37:40|15447.7|15327.7|15446.67|15326.67|15447.7|15327.7|15446.67|15326.67|9
1650526670000|2022-04-21 07:37:50|15446.52|15326.52|15445.75|15325.75|15446.56|15326.56|15445.75|15325.75|10
1650526680000|2022-04-21 07:38:00|15445.96|15325.96|15446.52|15326.52|15446.52|15326.52|15445.85|15325.85|10
1650526690000|2022-04-21 07:38:10|15446.6|15326.6|15447.11|15327.11|15447.11|15327.11|15446.6|15326.6|7
1650526700000|2022-04-21 07:38:20|15447.32|15327.32|15447.73|15327.73|15447.78|15327.78|15447.28|15327.28|10
1650526710000|2022-04-21 07:38:30|15447.61|15327.61|15447.24|15327.24|15447.7|15327.7|15447.24|15327.24|8
1650526720000|2022-04-21 07:38:40|15447.21|15327.21|15447.51|15327.51|15447.51|15327.51|15446.76|15326.76|9
1650526730000|2022-04-21 07:38:50|15447.4|15327.4|15450.73|15330.73|15450.73|15330.73|15447.28|15327.28|10
1650526740000|2022-04-21 07:39:00|15451.06|15331.06|15453.43|15333.43|15453.43|15333.43|15451.06|15331.06|10
1650526750000|2022-04-21 07:39:10|15453.44|15333.44|15453.37|15333.37|15453.65|15333.65|15453.15|15333.15|10
1650526760000|2022-04-21 07:39:20|15453.42|15333.42|15453.33|15333.33|15453.49|15333.49|15452.96|15332.96|10
1650526770000|2022-04-21 07:39:30|15453.31|15333.31|15452.7|15332.7|15453.31|15333.31|15452.14|15332.14|10
1650526780000|2022-04-21 07:39:40|15452.77|15332.77|15452.28|15332.28|15452.77|15332.77|15452.12|15332.12|10
1650526790000|2022-04-21 07:39:50|15452.39|15332.39|15453.1|15333.1|15453.1|15333.1|15452.39|15332.39|9
1650526800000|2022-04-21 07:40:00|15453.22|15333.22|15454.47|15334.47|15454.47|15334.47|15453.22|15333.22|7
1650526810000|2022-04-21 07:40:10|15454.33|15334.33|15454.36|15334.36|15454.59|15334.59|15453.92|15333.92|10
1650526820000|2022-04-21 07:40:20|15454.46|15334.46|15453.98|15333.98|15454.46|15334.46|15453.79|15333.79|10
1650526830000|2022-04-21 07:40:30|15454.02|15334.02|15453.73|15333.73|15454.02|15334.02|15453.66|15333.66|8
1650526840000|2022-04-21 07:40:40|15453.72|15333.72|15453.96|15333.96|15453.96|15333.96|15453.43|15333.43|9
1650526850000|2022-04-21 07:40:50|15453.95|15333.95|15453.61|15333.61|15454.25|15334.25|15453.6|15333.6|8
1650526860000|2022-04-21 07:41:00|15453.75|15333.75|15453.45|15333.45|15453.77|15333.77|15453.35|15333.35|9
1650526870000|2022-04-21 07:41:10|15453.46|15333.46|15453.17|15333.17|15453.64|15333.64|15453.17|15333.17|8
1650526880000|2022-04-21 07:41:20|15453.22|15333.22|15452.46|15332.46|15453.22|15333.22|15452.46|15332.46|7
1650526890000|2022-04-21 07:41:30|15452.5|15332.5|15451.82|15331.82|15452.56|15332.56|15451.69|15331.69|10
1650526900000|2022-04-21 07:41:40|15451.73|15331.73|15451.69|15331.69|15451.91|15331.91|15451.45|15331.45|9
1650526910000|2022-04-21 07:41:50|15451.4|15331.4|15450.73|15330.73|15451.4|15331.4|15450.73|15330.73|8
1650526920000|2022-04-21 07:42:00|15450.52|15330.52|15449.47|15329.47|15450.52|15330.52|15449.41|15329.41|10
1650526930000|2022-04-21 07:42:10|15449.49|15329.49|15449.7|15329.7|15450.08|15330.08|15449.49|15329.49|10
1650526940000|2022-04-21 07:42:20|15449.72|15329.72|15450.25|15330.25|15450.41|15330.41|15449.72|15329.72|9
1650526950000|2022-04-21 07:42:30|15450.19|15330.19|15450.68|15330.68|15450.68|15330.68|15450.19|15330.19|9
1650526960000|2022-04-21 07:42:40|15450.72|15330.72|15450.29|15330.29|15450.86|15330.86|15450.03|15330.03|10
1650526970000|2022-04-21 07:42:50|15450.28|15330.28|15449.82|15329.82|15450.28|15330.28|15449.82|15329.82|9
1650526980000|2022-04-21 07:43:00|15449.59|15329.59|15449.1|15329.1|15449.76|15329.76|15449.07|15329.07|10
1650526990000|2022-04-21 07:43:10|15449.22|15329.22|15450.76|15330.76|15450.76|15330.76|15449.22|15329.22|9
1650527000000|2022-04-21 07:43:20|15450.86|15330.86|15451.22|15331.22|15451.51|15331.51|15450.86|15330.86|10
1650527010000|2022-04-21 07:43:30|15451.08|15331.08|15451.9|15331.9|15451.9|15331.9|15451.07|15331.07|10
1650527020000|2022-04-21 07:43:40|15452.07|15332.07|15452.16|15332.16|15452.16|15332.16|15451.73|15331.73|10
1650527030000|2022-04-21 07:43:50|15451.97|15331.97|15451.53|15331.53|15451.97|15331.97|15451.48|15331.48|8
1650527040000|2022-04-21 07:44:00|15451.5|15331.5|15451.51|15331.51|15451.63|15331.63|15451.39|15331.39|10
1650527050000|2022-04-21 07:44:10|15451.58|15331.58|15451.55|15331.55|15451.72|15331.72|15451.52|15331.52|10
1650527060000|2022-04-21 07:44:20|15451.83|15331.83|15452.21|15332.21|15452.42|15332.42|15451.83|15331.83|9
1650527070000|2022-04-21 07:44:30|15453.17|15333.17|15455.63|15335.63|15455.63|15335.63|15453.17|15333.17|10
1650527080000|2022-04-21 07:44:40|15456.03|15336.03|15455.74|15335.74|15457.19|15337.19|15455.74|15335.74|10
1650527090000|2022-04-21 07:44:50|15455.78|15335.78|15454.38|15334.38|15455.78|15335.78|15454.33|15334.33|10
1650527100000|2022-04-21 07:45:00|15454.07|15334.07|15453.95|15333.95|15454.32|15334.32|15453.94|15333.94|10
1650527110000|2022-04-21 07:45:10|15453.93|15333.93|15454.26|15334.26|15454.53|15334.53|15453.89|15333.89|10
1650527120000|2022-04-21 07:45:20|15454.33|15334.33|15457.11|15337.11|15457.11|15337.11|15454.33|15334.33|10
1650527130000|2022-04-21 07:45:30|15457.5|15337.5|15459.02|15339.02|15459.56|15339.56|15457.5|15337.5|10
1650527140000|2022-04-21 07:45:40|15458.74|15338.74|15458.26|15338.26|15458.78|15338.78|15458.26|15338.26|9
1650527150000|2022-04-21 07:45:50|15458.22|15338.22|15458.23|15338.23|15458.4|15338.4|15457.8|15337.8|10
1650527160000|2022-04-21 07:46:00|15458.31|15338.31|15458.76|15338.76|15458.76|15338.76|15458.31|15338.31|10
1650527170000|2022-04-21 07:46:10|15458.81|15338.81|15459.47|15339.47|15459.47|15339.47|15458.81|15338.81|9
1650527180000|2022-04-21 07:46:20|15459.61|15339.61|15458.87|15338.87|15459.71|15339.71|15458.87|15338.87|10
1650527190000|2022-04-21 07:46:30|15458.88|15338.88|15458.96|15338.96|15458.96|15338.96|15458.68|15338.68|7
1650527200000|2022-04-21 07:46:40|15458.91|15338.91|15458.67|15338.67|15458.91|15338.91|15458.5|15338.5|10
1650527210000|2022-04-21 07:46:50|15458.7|15338.7|15458.83|15338.83|15458.83|15338.83|15458.56|15338.56|10
1650527220000|2022-04-21 07:47:00|15458.75|15338.75|15458.58|15338.58|15458.75|15338.75|15458.24|15338.24|10
1650527230000|2022-04-21 07:47:10|15459|15339|15459.06|15339.06|15459.28|15339.28|15458.86|15338.86|10
1650527240000|2022-04-21 07:47:20|15459.24|15339.24|15459.27|15339.27|15459.41|15339.41|15459.14|15339.14|10
1650527250000|2022-04-21 07:47:30|15459.21|15339.21|15456.99|15336.99|15459.39|15339.39|15456.99|15336.99|9
1650527260000|2022-04-21 07:47:40|15456.95|15336.95|15455.18|15335.18|15456.95|15336.95|15455.18|15335.18|10
1650527270000|2022-04-21 07:47:50|15454.82|15334.82|15452.62|15332.62|15454.82|15334.82|15452.62|15332.62|10
1650527280000|2022-04-21 07:48:00|15452.63|15332.63|15453.33|15333.33|15453.33|15333.33|15452.18|15332.18|10
1650527290000|2022-04-21 07:48:10|15453.27|15333.27|15455.3|15335.3|15455.44|15335.44|15453.27|15333.27|10
1650527300000|2022-04-21 07:48:20|15455.46|15335.46|15456.66|15336.66|15456.66|15336.66|15455.46|15335.46|10
1650527310000|2022-04-21 07:48:30|15457.16|15337.16|15457.38|15337.38|15457.79|15337.79|15457.16|15337.16|8
1650527320000|2022-04-21 07:48:40|15457.37|15337.37|15457.83|15337.83|15457.83|15337.83|15457.18|15337.18|9
1650527330000|2022-04-21 07:48:50|15457.9|15337.9|15458.96|15338.96|15459.02|15339.02|15457.9|15337.9|10
1650527340000|2022-04-21 07:49:00|15459.04|15339.04|15459.74|15339.74|15459.74|15339.74|15459.04|15339.04|8
1650527350000|2022-04-21 07:49:10|15459.77|15339.77|15460.91|15340.91|15460.91|15340.91|15459.7|15339.7|10
1650527360000|2022-04-21 07:49:20|15460.87|15340.87|15460.97|15340.97|15460.97|15340.97|15460.74|15340.74|9
1650527370000|2022-04-21 07:49:30|15460.9|15340.9|15462.17|15342.17|15462.17|15342.17|15460.9|15340.9|10
1650527380000|2022-04-21 07:49:40|15462.16|15342.16|15462.82|15342.82|15462.82|15342.82|15462.16|15342.16|10
1650527390000|2022-04-21 07:49:50|15462.93|15342.93|15462.72|15342.72|15463.24|15343.24|15462.47|15342.47|10
1650527400000|2022-04-21 07:50:00|15462.71|15342.71|15462.31|15342.31|15462.8|15342.8|15461.96|15341.96|9
1650527410000|2022-04-21 07:50:10|15461.94|15341.94|15462.02|15342.02|15462.03|15342.03|15461.19|15341.19|10
1650527420000|2022-04-21 07:50:20|15461.11|15341.11|15462.28|15342.28|15462.28|15342.28|15460.86|15340.86|10
1650527430000|2022-04-21 07:50:30|15462.53|15342.53|15464.06|15344.06|15464.07|15344.07|15462.53|15342.53|10
1650527440000|2022-04-21 07:50:40|15464.1|15344.1|15464.14|15344.14|15464.54|15344.54|15463.75|15343.75|9
1650527450000|2022-04-21 07:50:50|15464.56|15344.56|15473.43|15353.43|15473.43|15353.43|15464.56|15344.56|10
1650527460000|2022-04-21 07:51:00|15473.41|15353.41|15472.87|15352.87|15473.41|15353.41|15472.87|15352.87|8
1650527470000|2022-04-21 07:51:10|15472.65|15352.65|15474.85|15354.85|15474.85|15354.85|15472.63|15352.63|10
1650527480000|2022-04-21 07:51:20|15475.9|15355.9|15477.56|15357.56|15477.56|15357.56|15475.83|15355.83|10
1650527490000|2022-04-21 07:51:30|15477.61|15357.61|15476.24|15356.24|15477.93|15357.93|15476.24|15356.24|10
1650527500000|2022-04-21 07:51:40|15476.26|15356.26|15477.16|15357.16|15477.16|15357.16|15474.75|15354.75|9
1650527510000|2022-04-21 07:51:50|15477.49|15357.49|15476.78|15356.78|15477.49|15357.49|15476.6|15356.6|10
1650527520000|2022-04-21 07:52:00|15477.05|15357.05|15478.5|15358.5|15478.56|15358.56|15477.05|15357.05|10
1650527530000|2022-04-21 07:52:10|15478.14|15358.14|15478.04|15358.04|15478.43|15358.43|15477.98|15357.98|10
1650527540000|2022-04-21 07:52:20|15477.99|15357.99|15477.87|15357.87|15477.99|15357.99|15477.01|15357.01|9
1650527550000|2022-04-21 07:52:30|15477.71|15357.71|15476.44|15356.44|15477.71|15357.71|15476.44|15356.44|9
1650527560000|2022-04-21 07:52:40|15476.8|15356.8|15475.97|15355.97|15476.8|15356.8|15475.97|15355.97|10
1650527570000|2022-04-21 07:52:50|15476.03|15356.03|15474.75|15354.75|15476.1|15356.1|15474.75|15354.75|10
1650527580000|2022-04-21 07:53:00|15474.59|15354.59|15474.36|15354.36|15474.95|15354.95|15474.19|15354.19|10
1650527590000|2022-04-21 07:53:10|15474.09|15354.09|15473.1|15353.1|15474.09|15354.09|15473.04|15353.04|10
1650527600000|2022-04-21 07:53:20|15473.08|15353.08|15472.82|15352.82|15473.08|15353.08|15472.05|15352.05|10
1650527610000|2022-04-21 07:53:30|15472.88|15352.88|15474.61|15354.61|15474.61|15354.61|15472.88|15352.88|10
1650527620000|2022-04-21 07:53:40|15474.47|15354.47|15474.84|15354.84|15474.84|15354.84|15474.2|15354.2|9
1650527630000|2022-04-21 07:53:50|15474.83|15354.83|15474.83|15354.83|15474.83|15354.83|15474.83|15354.83|1
1650697200000|2022-04-23 07:00:00|14777.46|14657.46|14777.15|14657.15|14777.53|14657.53|14777.13|14657.13|10
1650697210000|2022-04-23 07:00:10|14777.02|14657.02|14776.83|14656.83|14777.02|14657.02|14776.69|14656.69|10
1650697220000|2022-04-23 07:00:20|14776.66|14656.66|14776.79|14656.79|14776.88|14656.88|14776.47|14656.47|10
1650697230000|2022-04-23 07:00:30|14776.78|14656.78|14777.11|14657.11|14777.18|14657.18|14776.78|14656.78|9
1650697240000|2022-04-23 07:00:40|14778|14658|14778.03|14658.03|14778.18|14658.18|14777.93|14657.93|10
1650697250000|2022-04-23 07:00:50|14777.95|14657.95|14777.9|14657.9|14778.1|14658.1|14777.86|14657.86|9
1650697260000|2022-04-23 07:01:00|14777.44|14657.44|14777.61|14657.61|14777.78|14657.78|14777.44|14657.44|8
1650697270000|2022-04-23 07:01:10|14778.66|14658.66|14780.99|14660.99|14780.99|14660.99|14778.66|14658.66|10
1650697280000|2022-04-23 07:01:20|14781.21|14661.21|14782.26|14662.26|14782.26|14662.26|14781.21|14661.21|10
1650697290000|2022-04-23 07:01:30|14782.24|14662.24|14783.41|14663.41|14783.54|14663.54|14782.24|14662.24|8
1650697300000|2022-04-23 07:01:40|14783.53|14663.53|14783.6|14663.6|14783.62|14663.62|14783.51|14663.51|7
1650697310000|2022-04-23 07:01:50|14783.61|14663.61|14783.81|14663.81|14783.81|14663.81|14783.56|14663.56|6
1650697320000|2022-04-23 07:02:00|14783.5|14663.5|14783.04|14663.04|14783.56|14663.56|14783.04|14663.04|10
1650697330000|2022-04-23 07:02:10|14782.9|14662.9|14782.29|14662.29|14783|14663|14782.29|14662.29|10
1650697340000|2022-04-23 07:02:20|14782.18|14662.18|14781.31|14661.31|14782.21|14662.21|14781.31|14661.31|10
1650697350000|2022-04-23 07:02:30|14781.25|14661.25|14779.64|14659.64|14781.25|14661.25|14779.64|14659.64|10
1650697360000|2022-04-23 07:02:40|14779.54|14659.54|14779.51|14659.51|14779.54|14659.54|14779.2|14659.2|9
1650697370000|2022-04-23 07:02:50|14779.57|14659.57|14781.6|14661.6|14781.6|14661.6|14779.57|14659.57|10
1650697380000|2022-04-23 07:03:00|14781.92|14661.92|14782.93|14662.93|14783.02|14663.02|14781.92|14661.92|9
1650697390000|2022-04-23 07:03:10|14783.01|14663.01|14783.94|14663.94|14783.97|14663.97|14783.01|14663.01|10
1650697400000|2022-04-23 07:03:20|14784.24|14664.24|14784.46|14664.46|14784.51|14664.51|14784.23|14664.23|10
1650697410000|2022-04-23 07:03:30|14784.56|14664.56|14785.06|14665.06|14785.09|14665.09|14784.47|14664.47|9
1650697420000|2022-04-23 07:03:40|14785.04|14665.04|14785.91|14665.91|14785.91|14665.91|14785.03|14665.03|9
1650697430000|2022-04-23 07:03:50|14786.24|14666.24|14786.25|14666.25|14786.25|14666.25|14786.1|14666.1|8
1650697440000|2022-04-23 07:04:00|14786.35|14666.35|14786.17|14666.17|14786.54|14666.54|14786.17|14666.17|9
1650697450000|2022-04-23 07:04:10|14786.24|14666.24|14784.95|14664.95|14786.24|14666.24|14784.95|14664.95|8
1650697460000|2022-04-23 07:04:20|14784.9|14664.9|14784.69|14664.69|14784.9|14664.9|14784.68|14664.68|9
1650697470000|2022-04-23 07:04:30|14784.66|14664.66|14785.98|14665.98|14785.98|14665.98|14784.6|14664.6|8
1650697480000|2022-04-23 07:04:40|14786.19|14666.19|14787.48|14667.48|14787.48|14667.48|14786.19|14666.19|9
1650697490000|2022-04-23 07:04:50|14787.44|14667.44|14787.74|14667.74|14787.88|14667.88|14787.44|14667.44|10
1650697500000|2022-04-23 07:05:00|14788.22|14668.22|14790.3|14670.3|14790.3|14670.3|14788.22|14668.22|10
1650697510000|2022-04-23 07:05:10|14790.38|14670.38|14791.36|14671.36|14791.36|14671.36|14790.38|14670.38|10
1650697520000|2022-04-23 07:05:20|14791.32|14671.32|14792.84|14672.84|14792.84|14672.84|14791.32|14671.32|9
1650697530000|2022-04-23 07:05:30|14792.79|14672.79|14792.6|14672.6|14793.4|14673.4|14792.6|14672.6|10
1650697540000|2022-04-23 07:05:40|14792.7|14672.7|14791.98|14671.98|14792.7|14672.7|14791.88|14671.88|9
1650697550000|2022-04-23 07:05:50|14791.94|14671.94|14792.16|14672.16|14792.16|14672.16|14791.75|14671.75|9
1650697560000|2022-04-23 07:06:00|14792.24|14672.24|14792.06|14672.06|14792.24|14672.24|14791.51|14671.51|8
1650697570000|2022-04-23 07:06:10|14792|14672|14791.56|14671.56|14792|14672|14791.56|14671.56|9
1650697580000|2022-04-23 07:06:20|14791.64|14671.64|14791.48|14671.48|14791.81|14671.81|14791.48|14671.48|10
1650697590000|2022-04-23 07:06:30|14791.33|14671.33|14791.51|14671.51|14791.51|14671.51|14791.29|14671.29|10
1650697600000|2022-04-23 07:06:40|14791.42|14671.42|14791.26|14671.26|14791.42|14671.42|14791.08|14671.08|9
1650697610000|2022-04-23 07:06:50|14791.22|14671.22|14791.52|14671.52|14791.56|14671.56|14791.22|14671.22|9
1650697620000|2022-04-23 07:07:00|14791.02|14671.02|14791.38|14671.38|14791.38|14671.38|14790.86|14670.86|9
1650697630000|2022-04-23 07:07:10|14791.46|14671.46|14791.15|14671.15|14791.46|14671.46|14791.04|14671.04|10
1650697640000|2022-04-23 07:07:20|14791.16|14671.16|14792.02|14672.02|14792.08|14672.08|14791.16|14671.16|10
1650697650000|2022-04-23 07:07:30|14791.89|14671.89|14792.07|14672.07|14792.07|14672.07|14791.89|14671.89|10
1650697660000|2022-04-23 07:07:40|14792.2|14672.2|14792.9|14672.9|14792.9|14672.9|14791.91|14671.91|10
1650697670000|2022-04-23 07:07:50|14792.89|14672.89|14792.93|14672.93|14793.01|14673.01|14792.88|14672.88|10
1650697680000|2022-04-23 07:08:00|14792.94|14672.94|14791.94|14671.94|14792.94|14672.94|14791.75|14671.75|10
1650697690000|2022-04-23 07:08:10|14791.96|14671.96|14791.71|14671.71|14791.96|14671.96|14791.54|14671.54|9
1650697700000|2022-04-23 07:08:20|14791.61|14671.61|14792.53|14672.53|14792.53|14672.53|14791.55|14671.55|9
1650697710000|2022-04-23 07:08:30|14792.58|14672.58|14790.81|14670.81|14792.58|14672.58|14790.81|14670.81|9
1650697720000|2022-04-23 07:08:40|14790.76|14670.76|14791|14671|14791|14671|14790.73|14670.73|10
1650697730000|2022-04-23 07:08:50|14791.45|14671.45|14791.25|14671.25|14791.49|14671.49|14791.25|14671.25|7
1650697740000|2022-04-23 07:09:00|14791.06|14671.06|14789.85|14669.85|14791.14|14671.14|14789.85|14669.85|9
1650697750000|2022-04-23 07:09:10|14789.91|14669.91|14789.7|14669.7|14790.06|14670.06|14789.44|14669.44|9
1650697760000|2022-04-23 07:09:20|14789.65|14669.65|14789.87|14669.87|14790.37|14670.37|14789.65|14669.65|10
1650697770000|2022-04-23 07:09:30|14789.96|14669.96|14789.28|14669.28|14789.96|14669.96|14789.28|14669.28|10
1650697780000|2022-04-23 07:09:40|14789.57|14669.57|14789.46|14669.46|14789.97|14669.97|14789.3|14669.3|10
1650697790000|2022-04-23 07:09:50|14789.96|14669.96|14789.94|14669.94|14790.24|14670.24|14789.94|14669.94|9
1650697800000|2022-04-23 07:10:00|14790.03|14670.03|14790.71|14670.71|14790.73|14670.73|14790.03|14670.03|8
1650697810000|2022-04-23 07:10:10|14790.54|14670.54|14791.01|14671.01|14791.05|14671.05|14790.54|14670.54|8
1650697820000|2022-04-23 07:10:20|14791.06|14671.06|14792.33|14672.33|14792.33|14672.33|14791.06|14671.06|10
1650697830000|2022-04-23 07:10:30|14792.19|14672.19|14791.24|14671.24|14792.37|14672.37|14791.24|14671.24|9
1650697840000|2022-04-23 07:10:40|14790.55|14670.55|14790.59|14670.59|14790.71|14670.71|14790.33|14670.33|9
1650697850000|2022-04-23 07:10:50|14790.56|14670.56|14790.83|14670.83|14790.93|14670.93|14790.56|14670.56|7
1650697860000|2022-04-23 07:11:00|14790.67|14670.67|14791.08|14671.08|14791.08|14671.08|14790.67|14670.67|10
1650697870000|2022-04-23 07:11:10|14791.38|14671.38|14792.14|14672.14|14792.23|14672.23|14791.38|14671.38|8
1650697880000|2022-04-23 07:11:20|14792.23|14672.23|14792.49|14672.49|14792.56|14672.56|14792|14672|9
1650697890000|2022-04-23 07:11:30|14792.46|14672.46|14793.64|14673.64|14793.64|14673.64|14792.42|14672.42|6
1650697900000|2022-04-23 07:11:40|14792.73|14672.73|14793.06|14673.06|14793.1|14673.1|14792.73|14672.73|8
1650697910000|2022-04-23 07:11:50|14793.18|14673.18|14793.02|14673.02|14793.18|14673.18|14792.93|14672.93|6
1650697920000|2022-04-23 07:12:00|14793.06|14673.06|14793.18|14673.18|14793.21|14673.21|14792.98|14672.98|7
1650697930000|2022-04-23 07:12:10|14793.24|14673.24|14793.74|14673.74|14793.74|14673.74|14792.94|14672.94|9
1650697940000|2022-04-23 07:12:20|14794.08|14674.08|14794.94|14674.94|14794.98|14674.98|14794.08|14674.08|10
1650697950000|2022-04-23 07:12:30|14795.42|14675.42|14797.18|14677.18|14797.18|14677.18|14795.42|14675.42|10
1650697960000|2022-04-23 07:12:40|14797.16|14677.16|14798.47|14678.47|14798.47|14678.47|14797.11|14677.11|10
1650697970000|2022-04-23 07:12:50|14798.48|14678.48|14798.79|14678.79|14798.79|14678.79|14798.37|14678.37|10
1650697980000|2022-04-23 07:13:00|14798.7|14678.7|14797.78|14677.78|14798.7|14678.7|14797.78|14677.78|9
1650697990000|2022-04-23 07:13:10|14797.72|14677.72|14797.48|14677.48|14797.78|14677.78|14797.01|14677.01|9
1650698000000|2022-04-23 07:13:20|14797.47|14677.47|14797.53|14677.53|14797.61|14677.61|14797.4|14677.4|8
1650698010000|2022-04-23 07:13:30|14797.47|14677.47|14797.72|14677.72|14797.87|14677.87|14797.47|14677.47|9
1650698020000|2022-04-23 07:13:40|14798.03|14678.03|14797.22|14677.22|14798.06|14678.06|14797.22|14677.22|10
1650698030000|2022-04-23 07:13:50|14797.15|14677.15|14796.54|14676.54|14797.27|14677.27|14796.54|14676.54|9
1650698040000|2022-04-23 07:14:00|14796.5|14676.5|14797.92|14677.92|14797.92|14677.92|14796.5|14676.5|9
1650698050000|2022-04-23 07:14:10|14798.06|14678.06|14798.92|14678.92|14799.06|14679.06|14798.06|14678.06|10
1650698060000|2022-04-23 07:14:20|14798.87|14678.87|14796.04|14676.04|14798.87|14678.87|14796.04|14676.04|9
1650698070000|2022-04-23 07:14:30|14795.87|14675.87|14796.74|14676.74|14796.74|14676.74|14795.76|14675.76|10
1650698080000|2022-04-23 07:14:40|14797.85|14677.85|14798.25|14678.25|14798.25|14678.25|14797.85|14677.85|9
1650698090000|2022-04-23 07:14:50|14798.57|14678.57|14799.76|14679.76|14799.76|14679.76|14798.4|14678.4|10
1650698100000|2022-04-23 07:15:00|14799.13|14679.13|14799.2|14679.2|14799.26|14679.26|14799.05|14679.05|10
1650698110000|2022-04-23 07:15:10|14799.21|14679.21|14799.91|14679.91|14799.91|14679.91|14799.21|14679.21|8
1650698120000|2022-04-23 07:15:20|14799.82|14679.82|14800.6|14680.6|14800.6|14680.6|14799.82|14679.82|8
1650698130000|2022-04-23 07:15:30|14800.69|14680.69|14800.51|14680.51|14800.89|14680.89|14800.51|14680.51|8
1650698140000|2022-04-23 07:15:40|14800.68|14680.68|14801.73|14681.73|14801.73|14681.73|14800.68|14680.68|9
1650698150000|2022-04-23 07:15:50|14801.66|14681.66|14802.34|14682.34|14802.39|14682.39|14801.66|14681.66|9
1650698160000|2022-04-23 07:16:00|14802.4|14682.4|14801.74|14681.74|14802.4|14682.4|14801.25|14681.25|10
1650698170000|2022-04-23 07:16:10|14801.66|14681.66|14802.27|14682.27|14802.27|14682.27|14801.47|14681.47|10
1650698180000|2022-04-23 07:16:20|14802.44|14682.44|14801.37|14681.37|14802.44|14682.44|14801.29|14681.29|10
1650698190000|2022-04-23 07:16:30|14801.36|14681.36|14801.11|14681.11|14801.46|14681.46|14801.11|14681.11|10
1650698200000|2022-04-23 07:16:40|14801.02|14681.02|14799.34|14679.34|14801.02|14681.02|14799.34|14679.34|10
1650698210000|2022-04-23 07:16:50|14798.84|14678.84|14799.01|14679.01|14799.01|14679.01|14798.61|14678.61|8
1650698220000|2022-04-23 07:17:00|14798.52|14678.52|14797.19|14677.19|14798.54|14678.54|14797.19|14677.19|8
1650698230000|2022-04-23 07:17:10|14797.15|14677.15|14796.53|14676.53|14797.15|14677.15|14796.53|14676.53|10
1650698240000|2022-04-23 07:17:20|14796.38|14676.38|14796.13|14676.13|14796.9|14676.9|14796.13|14676.13|10
1650698250000|2022-04-23 07:17:30|14796.08|14676.08|14796.09|14676.09|14796.23|14676.23|14795.78|14675.78|9
1650698260000|2022-04-23 07:17:40|14796.35|14676.35|14795.47|14675.47|14796.35|14676.35|14795.37|14675.37|10
1650698270000|2022-04-23 07:17:50|14795.61|14675.61|14793.23|14673.23|14795.61|14675.61|14793.23|14673.23|9
1650698280000|2022-04-23 07:18:00|14793.33|14673.33|14791.53|14671.53|14793.33|14673.33|14791.53|14671.53|9
1650698290000|2022-04-23 07:18:10|14791.5|14671.5|14788.54|14668.54|14791.5|14671.5|14788.54|14668.54|9
1650698300000|2022-04-23 07:18:20|14788.37|14668.37|14787.53|14667.53|14788.37|14668.37|14786.88|14666.88|9
1650698310000|2022-04-23 07:18:30|14787.02|14667.02|14786.88|14666.88|14787.16|14667.16|14786.83|14666.83|10
1650698320000|2022-04-23 07:18:40|14786.75|14666.75|14786.26|14666.26|14786.75|14666.75|14786.19|14666.19|9
1650698330000|2022-04-23 07:18:50|14786.27|14666.27|14786.35|14666.35|14786.41|14666.41|14786.18|14666.18|9
1650698340000|2022-04-23 07:19:00|14786.37|14666.37|14786.89|14666.89|14786.89|14666.89|14786.26|14666.26|9
1650698350000|2022-04-23 07:19:10|14786.93|14666.93|14788.33|14668.33|14788.33|14668.33|14786.93|14666.93|10
1650698360000|2022-04-23 07:19:20|14788.5|14668.5|14790.16|14670.16|14790.16|14670.16|14788.5|14668.5|10
1650698370000|2022-04-23 07:19:30|14790.43|14670.43|14791.35|14671.35|14791.35|14671.35|14790.43|14670.43|9
1650698380000|2022-04-23 07:19:40|14791.61|14671.61|14791.93|14671.93|14791.93|14671.93|14791.31|14671.31|9
1650698390000|2022-04-23 07:19:50|14791.94|14671.94|14791.84|14671.84|14792.23|14672.23|14791.68|14671.68|10
1650698400000|2022-04-23 07:20:00|14791.92|14671.92|14793.51|14673.51|14793.51|14673.51|14791.92|14671.92|10
1650698410000|2022-04-23 07:20:10|14794.3|14674.3|14796.91|14676.91|14796.91|14676.91|14794.3|14674.3|10
1650698420000|2022-04-23 07:20:20|14797.38|14677.38|14799.5|14679.5|14799.5|14679.5|14796.92|14676.92|10
1650698430000|2022-04-23 07:20:30|14799.51|14679.51|14800.49|14680.49|14800.49|14680.49|14799.51|14679.51|10
1650698440000|2022-04-23 07:20:40|14801.48|14681.48|14801.78|14681.78|14801.89|14681.89|14801.48|14681.48|10
1650698450000|2022-04-23 07:20:50|14801.84|14681.84|14803.51|14683.51|14803.51|14683.51|14801.77|14681.77|8
1650698460000|2022-04-23 07:21:00|14802.05|14682.05|14800.65|14680.65|14802.11|14682.11|14800.53|14680.53|10
1650698470000|2022-04-23 07:21:10|14800.6|14680.6|14800.28|14680.28|14800.6|14680.6|14800.04|14680.04|8
1650698480000|2022-04-23 07:21:20|14800.4|14680.4|14799.68|14679.68|14800.4|14680.4|14799.68|14679.68|10
1650698490000|2022-04-23 07:21:30|14799.63|14679.63|14799.83|14679.83|14799.83|14679.83|14799.63|14679.63|9
1650698500000|2022-04-23 07:21:40|14799.78|14679.78|14799.9|14679.9|14799.9|14679.9|14798.75|14678.75|10
1650698510000|2022-04-23 07:21:50|14800.31|14680.31|14799.65|14679.65|14800.31|14680.31|14799.65|14679.65|10
1650698520000|2022-04-23 07:22:00|14799.62|14679.62|14799.88|14679.88|14799.9|14679.9|14799.41|14679.41|9
1650698530000|2022-04-23 07:22:10|14799.77|14679.77|14798.56|14678.56|14799.77|14679.77|14798.56|14678.56|10
1650698540000|2022-04-23 07:22:20|14798.31|14678.31|14798.77|14678.77|14798.77|14678.77|14798.2|14678.2|8
1650698550000|2022-04-23 07:22:30|14798.74|14678.74|14798.34|14678.34|14799.2|14679.2|14797.95|14677.95|10
1650698560000|2022-04-23 07:22:40|14798.23|14678.23|14798.08|14678.08|14798.23|14678.23|14797.87|14677.87|8
1650698570000|2022-04-23 07:22:50|14798.23|14678.23|14797.71|14677.71|14798.23|14678.23|14797.71|14677.71|8
1650698580000|2022-04-23 07:23:00|14797.81|14677.81|14797.85|14677.85|14797.85|14677.85|14797.66|14677.66|9
1650698590000|2022-04-23 07:23:10|14797.78|14677.78|14799.59|14679.59|14799.59|14679.59|14797.75|14677.75|9
1650698600000|2022-04-23 07:23:20|14799.51|14679.51|14799.48|14679.48|14799.78|14679.78|14799.4|14679.4|10
1650698610000|2022-04-23 07:23:30|14799.23|14679.23|14799.18|14679.18|14799.24|14679.24|14798.99|14678.99|9
1650698620000|2022-04-23 07:23:40|14800.23|14680.23|14800.46|14680.46|14800.51|14680.51|14800.18|14680.18|8
1650698630000|2022-04-23 07:23:50|14800.55|14680.55|14800.14|14680.14|14800.61|14680.61|14800.14|14680.14|7
1650698640000|2022-04-23 07:24:00|14799.86|14679.86|14799.62|14679.62|14799.95|14679.95|14799.62|14679.62|9
1650698650000|2022-04-23 07:24:10|14799.6|14679.6|14800.5|14680.5|14800.5|14680.5|14799.54|14679.54|10
1650698660000|2022-04-23 07:24:20|14800.92|14680.92|14801.44|14681.44|14801.44|14681.44|14800.9|14680.9|10
1650698670000|2022-04-23 07:24:30|14801.56|14681.56|14801.8|14681.8|14802.13|14682.13|14801.55|14681.55|10
1650698680000|2022-04-23 07:24:40|14801.52|14681.52|14800.68|14680.68|14801.52|14681.52|14800.68|14680.68|10
1650698690000|2022-04-23 07:24:50|14800.57|14680.57|14800.95|14680.95|14800.95|14680.95|14800.26|14680.26|10
1650698700000|2022-04-23 07:25:00|14801.03|14681.03|14800.61|14680.61|14801.34|14681.34|14800.61|14680.61|10
1650698710000|2022-04-23 07:25:10|14800.5|14680.5|14800.89|14680.89|14800.89|14680.89|14800.45|14680.45|9
1650698720000|2022-04-23 07:25:20|14800.74|14680.74|14798.99|14678.99|14800.74|14680.74|14798.85|14678.85|10
1650698730000|2022-04-23 07:25:30|14798.86|14678.86|14800.52|14680.52|14800.52|14680.52|14798.86|14678.86|9
1650698740000|2022-04-23 07:25:40|14800.53|14680.53|14800.55|14680.55|14800.56|14680.56|14800.26|14680.26|10
1650698750000|2022-04-23 07:25:50|14800.47|14680.47|14800.43|14680.43|14800.58|14680.58|14800.35|14680.35|7
1650698760000|2022-04-23 07:26:00|14800.47|14680.47|14800.23|14680.23|14800.47|14680.47|14800.23|14680.23|9
1650698770000|2022-04-23 07:26:10|14800.25|14680.25|14800.22|14680.22|14800.26|14680.26|14800.21|14680.21|4
1650698780000|2022-04-23 07:26:20|14800.24|14680.24|14799.75|14679.75|14800.24|14680.24|14799.66|14679.66|8
1650698790000|2022-04-23 07:26:30|14799.55|14679.55|14796.76|14676.76|14799.55|14679.55|14796.76|14676.76|10
1650698800000|2022-04-23 07:26:40|14795.6|14675.6|14795.05|14675.05|14795.6|14675.6|14794.84|14674.84|10
1650698810000|2022-04-23 07:26:50|14795.04|14675.04|14795.12|14675.12|14795.32|14675.32|14795.04|14675.04|10
1650698820000|2022-04-23 07:27:00|14796.02|14676.02|14796.59|14676.59|14796.72|14676.72|14796.02|14676.02|9
1650698830000|2022-04-23 07:27:10|14796.47|14676.47|14796.27|14676.27|14796.64|14676.64|14796.27|14676.27|9
1650698840000|2022-04-23 07:27:20|14796.28|14676.28|14796.01|14676.01|14796.33|14676.33|14795.93|14675.93|7
1650698850000|2022-04-23 07:27:30|14795.84|14675.84|14795.63|14675.63|14796.37|14676.37|14795.63|14675.63|10
1650698860000|2022-04-23 07:27:40|14795.78|14675.78|14796.16|14676.16|14796.23|14676.23|14795.49|14675.49|9
1650698870000|2022-04-23 07:27:50|14796.17|14676.17|14797.2|14677.2|14797.2|14677.2|14796.17|14676.17|10
1650698880000|2022-04-23 07:28:00|14797.23|14677.23|14797.75|14677.75|14797.75|14677.75|14797.23|14677.23|9
1650698890000|2022-04-23 07:28:10|14797.79|14677.79|14799.42|14679.42|14799.42|14679.42|14797.79|14677.79|10
1650698900000|2022-04-23 07:28:20|14799.31|14679.31|14799.01|14679.01|14799.39|14679.39|14799.01|14679.01|9
1650698910000|2022-04-23 07:28:30|14799.08|14679.08|14799.37|14679.37|14799.37|14679.37|14798.95|14678.95|9
1650698920000|2022-04-23 07:28:40|14799.4|14679.4|14799.53|14679.53|14799.53|14679.53|14799.33|14679.33|8
1650698930000|2022-04-23 07:28:50|14799.63|14679.63|14799.45|14679.45|14799.63|14679.63|14799.4|14679.4|10
1650698940000|2022-04-23 07:29:00|14799.43|14679.43|14797.43|14677.43|14799.43|14679.43|14797.43|14677.43|10
1650698950000|2022-04-23 07:29:10|14797.39|14677.39|14797.29|14677.29|14797.56|14677.56|14797.29|14677.29|8
1650698960000|2022-04-23 07:29:20|14797.27|14677.27|14801.81|14681.81|14801.81|14681.81|14797.27|14677.27|9
1650698970000|2022-04-23 07:29:30|14801.88|14681.88|14805.93|14685.93|14805.93|14685.93|14801.88|14681.88|10
1650698980000|2022-04-23 07:29:40|14805.97|14685.97|14806.57|14686.57|14806.57|14686.57|14805.84|14685.84|9
1650698990000|2022-04-23 07:29:50|14806.72|14686.72|14806.8|14686.8|14806.82|14686.82|14806.5|14686.5|9
1650699000000|2022-04-23 07:30:00|14807|14687|14806.62|14686.62|14807|14687|14806.4|14686.4|9
1650699010000|2022-04-23 07:30:10|14806.49|14686.49|14806.22|14686.22|14806.63|14686.63|14806.04|14686.04|10
1650699020000|2022-04-23 07:30:20|14805.98|14685.98|14806.87|14686.87|14806.87|14686.87|14805.98|14685.98|10
1650699030000|2022-04-23 07:30:30|14807.18|14687.18|14808.26|14688.26|14808.26|14688.26|14807.18|14687.18|8
1650699040000|2022-04-23 07:30:40|14808.28|14688.28|14807.16|14687.16|14808.28|14688.28|14807.16|14687.16|9
1650699050000|2022-04-23 07:30:50|14807.07|14687.07|14807.07|14687.07|14807.13|14687.13|14806.86|14686.86|9
1650699060000|2022-04-23 07:31:00|14807.11|14687.11|14807.34|14687.34|14807.42|14687.42|14806.88|14686.88|10
1650699070000|2022-04-23 07:31:10|14807.44|14687.44|14807.59|14687.59|14807.81|14687.81|14807.44|14687.44|10
1650699080000|2022-04-23 07:31:20|14807.55|14687.55|14808.07|14688.07|14808.16|14688.16|14807.5|14687.5|9
1650699090000|2022-04-23 07:31:30|14808.08|14688.08|14806.71|14686.71|14808.13|14688.13|14806.64|14686.64|10
1650699100000|2022-04-23 07:31:40|14806.6|14686.6|14806.07|14686.07|14806.99|14686.99|14806.07|14686.07|8
1650699110000|2022-04-23 07:31:50|14805.74|14685.74|14803.8|14683.8|14805.79|14685.79|14803.8|14683.8|9
1650699120000|2022-04-23 07:32:00|14803.5|14683.5|14803.54|14683.54|14803.54|14683.54|14802.92|14682.92|9
1650699130000|2022-04-23 07:32:10|14803.33|14683.33|14804.04|14684.04|14804.04|14684.04|14803.26|14683.26|7
1650699140000|2022-04-23 07:32:20|14804.45|14684.45|14804.64|14684.64|14804.64|14684.64|14804.37|14684.37|10
1650699150000|2022-04-23 07:32:30|14804.63|14684.63|14804.84|14684.84|14804.84|14684.84|14804.3|14684.3|10
1650699160000|2022-04-23 07:32:40|14804.47|14684.47|14805.57|14685.57|14805.57|14685.57|14804.47|14684.47|9
1650699170000|2022-04-23 07:32:50|14805.62|14685.62|14805.22|14685.22|14805.62|14685.62|14805.22|14685.22|8
1650699180000|2022-04-23 07:33:00|14805.28|14685.28|14805.77|14685.77|14805.77|14685.77|14805.28|14685.28|10
1650699190000|2022-04-23 07:33:10|14805.94|14685.94|14806.97|14686.97|14807.03|14687.03|14805.94|14685.94|10
1650699200000|2022-04-23 07:33:20|14807.12|14687.12|14806.24|14686.24|14807.12|14687.12|14805.72|14685.72|10
1650699210000|2022-04-23 07:33:30|14806.34|14686.34|14806.83|14686.83|14806.83|14686.83|14806.28|14686.28|9
1650699220000|2022-04-23 07:33:40|14806.84|14686.84|14807.09|14687.09|14807.09|14687.09|14806.77|14686.77|7
1650699230000|2022-04-23 07:33:50|14807.12|14687.12|14807.54|14687.54|14807.54|14687.54|14807.12|14687.12|9
1650699240000|2022-04-23 07:34:00|14807.49|14687.49|14807.63|14687.63|14807.63|14687.63|14807.24|14687.24|10
1650699250000|2022-04-23 07:34:10|14807.59|14687.59|14807.65|14687.65|14807.65|14687.65|14807.28|14687.28|8
1650699260000|2022-04-23 07:34:20|14807.5|14687.5|14807.38|14687.38|14807.99|14687.99|14807.33|14687.33|8
1650699270000|2022-04-23 07:34:30|14807.39|14687.39|14807.79|14687.79|14808.09|14688.09|14807.33|14687.33|8
1650699280000|2022-04-23 07:34:40|14807.67|14687.67|14808.55|14688.55|14808.73|14688.73|14807.67|14687.67|8
1650699290000|2022-04-23 07:34:50|14808.56|14688.56|14808.25|14688.25|14808.56|14688.56|14808.25|14688.25|10
1650699300000|2022-04-23 07:35:00|14808.2|14688.2|14806.69|14686.69|14808.2|14688.2|14806.69|14686.69|10
1650699310000|2022-04-23 07:35:10|14806.58|14686.58|14806.06|14686.06|14806.58|14686.58|14805.95|14685.95|10
1650699320000|2022-04-23 07:35:20|14806.1|14686.1|14805.81|14685.81|14806.17|14686.17|14805.81|14685.81|10
1650699330000|2022-04-23 07:35:30|14805.66|14685.66|14805.44|14685.44|14805.67|14685.67|14805.28|14685.28|10
1650699340000|2022-04-23 07:35:40|14805.36|14685.36|14805.18|14685.18|14805.36|14685.36|14805.12|14685.12|9
1650699350000|2022-04-23 07:35:50|14805.22|14685.22|14805.38|14685.38|14805.38|14685.38|14805.14|14685.14|9
1650699360000|2022-04-23 07:36:00|14805.46|14685.46|14804.56|14684.56|14805.46|14685.46|14804.56|14684.56|9
1650699370000|2022-04-23 07:36:10|14804.5|14684.5|14804.91|14684.91|14804.91|14684.91|14804.45|14684.45|7
1650699380000|2022-04-23 07:36:20|14804.92|14684.92|14803.04|14683.04|14805.15|14685.15|14803.04|14683.04|10
1650699390000|2022-04-23 07:36:30|14802.07|14682.07|14801.23|14681.23|14802.07|14682.07|14801.23|14681.23|9
1650699400000|2022-04-23 07:36:40|14801.09|14681.09|14800.37|14680.37|14801.09|14681.09|14800.37|14680.37|10
1650699410000|2022-04-23 07:36:50|14800.41|14680.41|14799.99|14679.99|14800.41|14680.41|14799.99|14679.99|10
1650699420000|2022-04-23 07:37:00|14799.74|14679.74|14799.09|14679.09|14799.74|14679.74|14799.09|14679.09|8
1650699430000|2022-04-23 07:37:10|14799.1|14679.1|14796.06|14676.06|14799.1|14679.1|14796.06|14676.06|10
1650699440000|2022-04-23 07:37:20|14796.15|14676.15|14796.11|14676.11|14796.4|14676.4|14795.48|14675.48|9
1650699450000|2022-04-23 07:37:30|14796.19|14676.19|14794.48|14674.48|14796.19|14676.19|14793.71|14673.71|10
1650699460000|2022-04-23 07:37:40|14794.28|14674.28|14793.39|14673.39|14794.28|14674.28|14792.94|14672.94|10
1650699470000|2022-04-23 07:37:50|14793.87|14673.87|14793.51|14673.51|14793.87|14673.87|14793.28|14673.28|8
1650699480000|2022-04-23 07:38:00|14793.5|14673.5|14793.05|14673.05|14793.62|14673.62|14793.05|14673.05|10
1650699490000|2022-04-23 07:38:10|14792.5|14672.5|14789.67|14669.67|14792.5|14672.5|14789.67|14669.67|9
1650699500000|2022-04-23 07:38:20|14789.27|14669.27|14788.53|14668.53|14789.27|14669.27|14788.53|14668.53|10
1650699510000|2022-04-23 07:38:30|14788.57|14668.57|14788.11|14668.11|14788.69|14668.69|14788.11|14668.11|10
1650699520000|2022-04-23 07:38:40|14787.92|14667.92|14786.81|14666.81|14787.92|14667.92|14786.81|14666.81|10
1650699530000|2022-04-23 07:38:50|14786.88|14666.88|14786.66|14666.66|14787.06|14667.06|14786.52|14666.52|10
1650699540000|2022-04-23 07:39:00|14786.84|14666.84|14787.71|14667.71|14787.88|14667.88|14786.84|14666.84|9
1650699550000|2022-04-23 07:39:10|14787.74|14667.74|14787.61|14667.61|14787.74|14667.74|14787.49|14667.49|10
1650699560000|2022-04-23 07:39:20|14787.62|14667.62|14787.74|14667.74|14787.76|14667.76|14787.44|14667.44|8
1650699570000|2022-04-23 07:39:30|14787.6|14667.6|14787.49|14667.49|14787.73|14667.73|14787.28|14667.28|10
1650699580000|2022-04-23 07:39:40|14787.5|14667.5|14787.62|14667.62|14787.76|14667.76|14787.39|14667.39|9
1650699590000|2022-04-23 07:39:50|14787.65|14667.65|14787.95|14667.95|14787.98|14667.98|14787.65|14667.65|8
1650699600000|2022-04-23 07:40:00|14787.99|14667.99|14788.04|14668.04|14788.1|14668.1|14787.85|14667.85|8
1650699610000|2022-04-23 07:40:10|14788.11|14668.11|14786.31|14666.31|14788.11|14668.11|14786.31|14666.31|10
1650699620000|2022-04-23 07:40:20|14786.27|14666.27|14784.54|14664.54|14786.27|14666.27|14784.54|14664.54|9
1650699630000|2022-04-23 07:40:30|14784.52|14664.52|14783.88|14663.88|14784.52|14664.52|14783.88|14663.88|9
1650699640000|2022-04-23 07:40:40|14783.74|14663.74|14783.61|14663.61|14783.83|14663.83|14783.6|14663.6|8
1650699650000|2022-04-23 07:40:50|14783.62|14663.62|14784.39|14664.39|14784.39|14664.39|14783.58|14663.58|10
1650699660000|2022-04-23 07:41:00|14784.26|14664.26|14784.9|14664.9|14784.9|14664.9|14784.26|14664.26|10
1650699670000|2022-04-23 07:41:10|14784.99|14664.99|14785.6|14665.6|14785.6|14665.6|14784.95|14664.95|9
1650699680000|2022-04-23 07:41:20|14785.56|14665.56|14785.99|14665.99|14785.99|14665.99|14785.56|14665.56|9
1650699690000|2022-04-23 07:41:30|14786.11|14666.11|14785.82|14665.82|14786.3|14666.3|14785.82|14665.82|9
1650699700000|2022-04-23 07:41:40|14786.64|14666.64|14786.56|14666.56|14786.64|14666.64|14786.34|14666.34|10
1650699710000|2022-04-23 07:41:50|14786.47|14666.47|14785.32|14665.32|14786.47|14666.47|14785.23|14665.23|8
1650699720000|2022-04-23 07:42:00|14785.27|14665.27|14785.75|14665.75|14785.77|14665.77|14785.27|14665.27|9
1650699730000|2022-04-23 07:42:10|14785.72|14665.72|14786.08|14666.08|14786.08|14666.08|14785.63|14665.63|9
1650699740000|2022-04-23 07:42:20|14786.09|14666.09|14786.1|14666.1|14786.19|14666.19|14786.01|14666.01|8
1650699750000|2022-04-23 07:42:30|14786.17|14666.17|14785.92|14665.92|14786.32|14666.32|14785.92|14665.92|9
1650699760000|2022-04-23 07:42:40|14785.97|14665.97|14785.89|14665.89|14785.97|14665.97|14785.67|14665.67|10
1650699770000|2022-04-23 07:42:50|14785.98|14665.98|14785.7|14665.7|14786.82|14666.82|14785.7|14665.7|10
1650699780000|2022-04-23 07:43:00|14785.69|14665.69|14785.37|14665.37|14785.69|14665.69|14785.37|14665.37|8
1650699790000|2022-04-23 07:43:10|14785.31|14665.31|14786.14|14666.14|14786.14|14666.14|14785.18|14665.18|10
1650699800000|2022-04-23 07:43:20|14786.12|14666.12|14786.77|14666.77|14786.82|14666.82|14786.12|14666.12|9
1650699810000|2022-04-23 07:43:30|14786.78|14666.78|14787.14|14667.14|14787.15|14667.15|14786.77|14666.77|8
1650699820000|2022-04-23 07:43:40|14787.2|14667.2|14787.66|14667.66|14788.11|14668.11|14787.2|14667.2|10
1650699830000|2022-04-23 07:43:50|14787.49|14667.49|14787.85|14667.85|14787.85|14667.85|14787.49|14667.49|9
1650699840000|2022-04-23 07:44:00|14787.78|14667.78|14788.15|14668.15|14788.35|14668.35|14787.78|14667.78|8
1650699850000|2022-04-23 07:44:10|14788.07|14668.07|14787.78|14667.78|14788.07|14668.07|14787.78|14667.78|9
1650699860000|2022-04-23 07:44:20|14787.83|14667.83|14787.59|14667.59|14787.99|14667.99|14787.59|14667.59|10
1650699870000|2022-04-23 07:44:30|14787.37|14667.37|14787.67|14667.67|14787.77|14667.77|14787.37|14667.37|10
1650699880000|2022-04-23 07:44:40|14787.86|14667.86|14787.5|14667.5|14787.86|14667.86|14787.46|14667.46|6
1650699890000|2022-04-23 07:44:50|14787.45|14667.45|14787.52|14667.52|14787.52|14667.52|14787.22|14667.22|7
1650699900000|2022-04-23 07:45:00|14787.39|14667.39|14787.02|14667.02|14787.56|14667.56|14786.94|14666.94|9
1650699910000|2022-04-23 07:45:10|14787.01|14667.01|14786.02|14666.02|14787.01|14667.01|14786|14666|10
1650699920000|2022-04-23 07:45:20|14786.2|14666.2|14788.57|14668.57|14788.58|14668.58|14786.2|14666.2|10
1650699930000|2022-04-23 07:45:30|14788.81|14668.81|14789.45|14669.45|14789.45|14669.45|14788.67|14668.67|9
1650699940000|2022-04-23 07:45:40|14789.54|14669.54|14788.69|14668.69|14789.75|14669.75|14788.69|14668.69|10
1650699950000|2022-04-23 07:45:50|14788.51|14668.51|14788.89|14668.89|14789.01|14669.01|14788.51|14668.51|8
1650699960000|2022-04-23 07:46:00|14788.93|14668.93|14789.55|14669.55|14789.55|14669.55|14788.93|14668.93|10
1650699970000|2022-04-23 07:46:10|14790.51|14670.51|14793.27|14673.27|14793.27|14673.27|14790.51|14670.51|10
1650699980000|2022-04-23 07:46:20|14793.44|14673.44|14793.94|14673.94|14793.94|14673.94|14793.3|14673.3|9
1650699990000|2022-04-23 07:46:30|14793.69|14673.69|14796.53|14676.53|14796.53|14676.53|14793.69|14673.69|9
1650700000000|2022-04-23 07:46:40|14797.14|14677.14|14798|14678|14798|14678|14797.08|14677.08|8
1650700010000|2022-04-23 07:46:50|14797.76|14677.76|14797.41|14677.41|14797.94|14677.94|14797.41|14677.41|10
1650700020000|2022-04-23 07:47:00|14797.37|14677.37|14796.1|14676.1|14797.37|14677.37|14796.01|14676.01|10
1650700030000|2022-04-23 07:47:10|14796.21|14676.21|14797.23|14677.23|14797.23|14677.23|14796.2|14676.2|10
1650700040000|2022-04-23 07:47:20|14797.08|14677.08|14797.15|14677.15|14797.19|14677.19|14796.91|14676.91|9
1650700050000|2022-04-23 07:47:30|14797.17|14677.17|14797.09|14677.09|14797.29|14677.29|14797.09|14677.09|10
1650700060000|2022-04-23 07:47:40|14797.22|14677.22|14797.31|14677.31|14797.31|14677.31|14796.73|14676.73|8
1650700070000|2022-04-23 07:47:50|14797.36|14677.36|14796.99|14676.99|14797.38|14677.38|14796.96|14676.96|10
1650700080000|2022-04-23 07:48:00|14796.95|14676.95|14796.96|14676.96|14797.2|14677.2|14796.87|14676.87|10
1650700090000|2022-04-23 07:48:10|14796.99|14676.99|14798.35|14678.35|14798.35|14678.35|14796.99|14676.99|9
1650700100000|2022-04-23 07:48:20|14798.4|14678.4|14798.12|14678.12|14798.51|14678.51|14798.12|14678.12|9
1650700110000|2022-04-23 07:48:30|14798.08|14678.08|14797.23|14677.23|14798.08|14678.08|14796.81|14676.81|10
1650700120000|2022-04-23 07:48:40|14797.98|14677.98|14797.43|14677.43|14797.98|14677.98|14797.41|14677.41|9
1650700130000|2022-04-23 07:48:50|14797.52|14677.52|14797.23|14677.23|14797.6|14677.6|14797.18|14677.18|10
1650700140000|2022-04-23 07:49:00|14796.92|14676.92|14796.78|14676.78|14797.01|14677.01|14796.78|14676.78|10
1650700150000|2022-04-23 07:49:10|14796.75|14676.75|14795.97|14675.97|14796.75|14676.75|14795.81|14675.81|9
1650700160000|2022-04-23 07:49:20|14796.09|14676.09|14796.66|14676.66|14796.66|14676.66|14796.09|14676.09|9
1650700170000|2022-04-23 07:49:30|14796.73|14676.73|14797.65|14677.65|14797.65|14677.65|14796.73|14676.73|8
1650700180000|2022-04-23 07:49:40|14797.57|14677.57|14798.04|14678.04|14798.07|14678.07|14797.49|14677.49|9
1650700190000|2022-04-23 07:49:50|14797.94|14677.94|14798.04|14678.04|14798.05|14678.05|14797.94|14677.94|7
1650700200000|2022-04-23 07:50:00|14798.23|14678.23|14798.56|14678.56|14798.77|14678.77|14798.23|14678.23|10
1650700210000|2022-04-23 07:50:10|14798.79|14678.79|14798.94|14678.94|14799.14|14679.14|14798.79|14678.79|9
1650700220000|2022-04-23 07:50:20|14798.91|14678.91|14799.41|14679.41|14799.69|14679.69|14798.9|14678.9|6
1650700230000|2022-04-23 07:50:30|14799.23|14679.23|14799.41|14679.41|14799.58|14679.58|14799.2|14679.2|10
1650700240000|2022-04-23 07:50:40|14799.32|14679.32|14800.2|14680.2|14800.2|14680.2|14799.32|14679.32|10
1650700250000|2022-04-23 07:50:50|14800.4|14680.4|14800.78|14680.78|14800.91|14680.91|14800.4|14680.4|9
1650700260000|2022-04-23 07:51:00|14800.77|14680.77|14800.69|14680.69|14800.83|14680.83|14800.69|14680.69|8
1650700270000|2022-04-23 07:51:10|14800.66|14680.66|14800.88|14680.88|14800.88|14680.88|14800.6|14680.6|9
1650700280000|2022-04-23 07:51:20|14800.97|14680.97|14801.25|14681.25|14801.28|14681.28|14800.97|14680.97|8
1650700290000|2022-04-23 07:51:30|14801.24|14681.24|14801.94|14681.94|14801.94|14681.94|14801.14|14681.14|8
1650700300000|2022-04-23 07:51:40|14801.33|14681.33|14800.37|14680.37|14801.37|14681.37|14800.37|14680.37|9
1650700310000|2022-04-23 07:51:50|14799.88|14679.88|14798.06|14678.06|14799.88|14679.88|14798.06|14678.06|10
1650700320000|2022-04-23 07:52:00|14797.67|14677.67|14796.67|14676.67|14797.78|14677.78|14796.5|14676.5|10
1650700330000|2022-04-23 07:52:10|14796.55|14676.55|14796.1|14676.1|14796.67|14676.67|14796.01|14676.01|9
1650700340000|2022-04-23 07:52:20|14796.13|14676.13|14795.79|14675.79|14796.13|14676.13|14795.71|14675.71|10
1650700350000|2022-04-23 07:52:30|14794.96|14674.96|14794.15|14674.15|14794.96|14674.96|14793.44|14673.44|8
1650700360000|2022-04-23 07:52:40|14794.23|14674.23|14792.74|14672.74|14794.23|14674.23|14792.7|14672.7|9
1650700370000|2022-04-23 07:52:50|14791.88|14671.88|14791.78|14671.78|14791.88|14671.88|14791.57|14671.57|9
1650700380000|2022-04-23 07:53:00|14791.77|14671.77|14791.57|14671.57|14791.77|14671.77|14791.47|14671.47|7
1650700390000|2022-04-23 07:53:10|14791.62|14671.62|14791.41|14671.41|14791.62|14671.62|14791.33|14671.33|10
1650700400000|2022-04-23 07:53:20|14791.46|14671.46|14791.64|14671.64|14791.7|14671.7|14791.46|14671.46|9
1650700410000|2022-04-23 07:53:30|14791.51|14671.51|14791.71|14671.71|14791.71|14671.71|14791.38|14671.38|9
1650700420000|2022-04-23 07:53:40|14791.65|14671.65|14791.84|14671.84|14791.84|14671.84|14791.55|14671.55|9
1650700430000|2022-04-23 07:53:50|14791.95|14671.95|14792.94|14672.94|14792.97|14672.97|14791.95|14671.95|9
1650700440000|2022-04-23 07:54:00|14793.11|14673.11|14793.66|14673.66|14793.66|14673.66|14793.05|14673.05|9
1650700450000|2022-04-23 07:54:10|14793.82|14673.82|14794.34|14674.34|14794.34|14674.34|14793.64|14673.64|9
1650700460000|2022-04-23 07:54:20|14795.02|14675.02|14795.44|14675.44|14795.64|14675.64|14795.02|14675.02|10
1650700470000|2022-04-23 07:54:30|14795.56|14675.56|14796.12|14676.12|14796.36|14676.36|14795.42|14675.42|9
1650700480000|2022-04-23 07:54:40|14796.07|14676.07|14796.09|14676.09|14796.33|14676.33|14796.07|14676.07|9
1650700490000|2022-04-23 07:54:50|14796.2|14676.2|14796.17|14676.17|14796.39|14676.39|14796.17|14676.17|10
1650700500000|2022-04-23 07:55:00|14796.01|14676.01|14796.45|14676.45|14796.45|14676.45|14795.57|14675.57|9
1650700510000|2022-04-23 07:55:10|14796.42|14676.42|14796.9|14676.9|14796.9|14676.9|14796.3|14676.3|10
1650700520000|2022-04-23 07:55:20|14796.91|14676.91|14798.08|14678.08|14798.08|14678.08|14796.89|14676.89|8
1650700530000|2022-04-23 07:55:30|14798.11|14678.11|14798.43|14678.43|14798.58|14678.58|14797.9|14677.9|9
1650700540000|2022-04-23 07:55:40|14798.44|14678.44|14798.79|14678.79|14798.87|14678.87|14798.18|14678.18|10
1650700550000|2022-04-23 07:55:50|14799.09|14679.09|14799.34|14679.34|14799.34|14679.34|14799.09|14679.09|9
1650700560000|2022-04-23 07:56:00|14799.4|14679.4|14799.52|14679.52|14799.6|14679.6|14799.36|14679.36|9
1650700570000|2022-04-23 07:56:10|14799.62|14679.62|14798.84|14678.84|14799.72|14679.72|14798.72|14678.72|10
1650700580000|2022-04-23 07:56:20|14798.88|14678.88|14798.94|14678.94|14798.94|14678.94|14798.79|14678.79|6
1650700590000|2022-04-23 07:56:30|14799.16|14679.16|14800.62|14680.62|14800.62|14680.62|14799.16|14679.16|10
1650700600000|2022-04-23 07:56:40|14800.56|14680.56|14799.52|14679.52|14800.62|14680.62|14799.39|14679.39|9
1650700610000|2022-04-23 07:56:50|14799.47|14679.47|14798.47|14678.47|14799.47|14679.47|14798.47|14678.47|10
1650700620000|2022-04-23 07:57:00|14797.92|14677.92|14797.04|14677.04|14797.92|14677.92|14797.04|14677.04|7
1650700630000|2022-04-23 07:57:10|14797.1|14677.1|14796.19|14676.19|14797.13|14677.13|14796.19|14676.19|8
1650700640000|2022-04-23 07:57:20|14795.97|14675.97|14795.48|14675.48|14795.97|14675.97|14795.42|14675.42|9
1650700650000|2022-04-23 07:57:30|14794.93|14674.93|14795.27|14675.27|14795.52|14675.52|14794.93|14674.93|8
1650700660000|2022-04-23 07:57:40|14796.01|14676.01|14796.77|14676.77|14796.77|14676.77|14795.99|14675.99|9
1650700670000|2022-04-23 07:57:50|14796.59|14676.59|14797.29|14677.29|14797.29|14677.29|14796.59|14676.59|10
1650700680000|2022-04-23 07:58:00|14796.5|14676.5|14797.22|14677.22|14797.29|14677.29|14796.5|14676.5|7
1650700690000|2022-04-23 07:58:10|14797.34|14677.34|14797.88|14677.88|14797.88|14677.88|14797.34|14677.34|9
1650700700000|2022-04-23 07:58:20|14797.95|14677.95|14798.5|14678.5|14798.55|14678.55|14797.95|14677.95|7
1650700710000|2022-04-23 07:58:30|14798.3|14678.3|14798.45|14678.45|14799.3|14679.3|14798.3|14678.3|9
1650700720000|2022-04-23 07:58:40|14798.65|14678.65|14798.67|14678.67|14799.55|14679.55|14798.63|14678.63|9
1650700730000|2022-04-23 07:58:50|14798.6|14678.6|14799.02|14679.02|14799.02|14679.02|14798.55|14678.55|9
1650700740000|2022-04-23 07:59:00|14799.1|14679.1|14799.95|14679.95|14799.96|14679.96|14799.1|14679.1|10
1650700750000|2022-04-23 07:59:10|14799.94|14679.94|14800.87|14680.87|14800.87|14680.87|14799.94|14679.94|9
1650700760000|2022-04-23 07:59:20|14800.78|14680.78|14802.1|14682.1|14802.1|14682.1|14800.78|14680.78|9
1650700770000|2022-04-23 07:59:30|14801.92|14681.92|14802.26|14682.26|14802.35|14682.35|14801.82|14681.82|10
1650700780000|2022-04-23 07:59:40|14802.23|14682.23|14802.66|14682.66|14802.83|14682.83|14802.23|14682.23|9
1650700790000|2022-04-23 07:59:50|14802.63|14682.63|14803.1|14683.1|14803.12|14683.12|14802.63|14682.63|9
1650700800000|2022-04-23 08:00:00|14803.04|14683.04|14803.28|14683.28|14803.28|14683.28|14802.74|14682.74|8
1650700810000|2022-04-23 08:00:10|14803.32|14683.32|14803.46|14683.46|14803.46|14683.46|14803.29|14683.29|7
1650700820000|2022-04-23 08:00:20|14803.47|14683.47|14804.24|14684.24|14804.43|14684.43|14803.47|14683.47|9
1650700830000|2022-04-23 08:00:30|14804.02|14684.02|14803.13|14683.13|14804.02|14684.02|14803.13|14683.13|10
1650700840000|2022-04-23 08:00:40|14803.2|14683.2|14804.08|14684.08|14804.28|14684.28|14802.78|14682.78|10
1650700850000|2022-04-23 08:00:50|14804.07|14684.07|14804.26|14684.26|14804.26|14684.26|14803.71|14683.71|9
1650700860000|2022-04-23 08:01:00|14804.31|14684.31|14804.98|14684.98|14804.98|14684.98|14804.31|14684.31|9
1650700870000|2022-04-23 08:01:10|14805.1|14685.1|14803.53|14683.53|14805.1|14685.1|14803.51|14683.51|10
1650700880000|2022-04-23 08:01:20|14803.56|14683.56|14803.35|14683.35|14803.56|14683.56|14803.11|14683.11|9
1650700890000|2022-04-23 08:01:30|14803.36|14683.36|14803.58|14683.58|14803.9|14683.9|14803.36|14683.36|10
1650700900000|2022-04-23 08:01:40|14803.39|14683.39|14802.22|14682.22|14803.39|14683.39|14802.22|14682.22|8
1650700910000|2022-04-23 08:01:50|14801.98|14681.98|14802.22|14682.22|14802.27|14682.27|14801.98|14681.98|10
1650700920000|2022-04-23 08:02:00|14802|14682|14801.33|14681.33|14802|14682|14801.33|14681.33|9
1650700930000|2022-04-23 08:02:10|14801.39|14681.39|14800.41|14680.41|14801.39|14681.39|14800.26|14680.26|9
1650700940000|2022-04-23 08:02:20|14801.11|14681.11|14802.69|14682.69|14802.84|14682.84|14801.11|14681.11|10
1650700950000|2022-04-23 08:02:30|14802.71|14682.71|14804.53|14684.53|14804.61|14684.61|14802.71|14682.71|10
1650700960000|2022-04-23 08:02:40|14804.77|14684.77|14805.25|14685.25|14805.36|14685.36|14804.76|14684.76|10
1650700970000|2022-04-23 08:02:50|14805.22|14685.22|14803.73|14683.73|14805.22|14685.22|14803.73|14683.73|8
1650700980000|2022-04-23 08:03:00|14803.69|14683.69|14804.61|14684.61|14805.58|14685.58|14803.69|14683.69|9
1650700990000|2022-04-23 08:03:10|14804.22|14684.22|14804.32|14684.32|14804.32|14684.32|14803.79|14683.79|10
1650701000000|2022-04-23 08:03:20|14804.25|14684.25|14806.17|14686.17|14806.17|14686.17|14804.25|14684.25|9
1650701010000|2022-04-23 08:03:30|14806.21|14686.21|14806.69|14686.69|14807|14687|14806.21|14686.21|10
1650701020000|2022-04-23 08:03:40|14807.54|14687.54|14808.22|14688.22|14808.22|14688.22|14807.54|14687.54|9
1650701030000|2022-04-23 08:03:50|14808.28|14688.28|14808.53|14688.53|14808.6|14688.6|14808.28|14688.28|9
1650701040000|2022-04-23 08:04:00|14808.59|14688.59|14809.27|14689.27|14809.47|14689.47|14808.57|14688.57|10
1650701050000|2022-04-23 08:04:10|14809.22|14689.22|14809.33|14689.33|14809.4|14689.4|14809.21|14689.21|9
1650701060000|2022-04-23 08:04:20|14809.16|14689.16|14809.78|14689.78|14809.82|14689.82|14809.16|14689.16|9
1650701070000|2022-04-23 08:04:30|14809.88|14689.88|14810.59|14690.59|14810.59|14690.59|14809.84|14689.84|9
1650701080000|2022-04-23 08:04:40|14810.93|14690.93|14810.86|14690.86|14811.13|14691.13|14810.76|14690.76|7
1650701090000|2022-04-23 08:04:50|14811.16|14691.16|14810.66|14690.66|14811.16|14691.16|14810.56|14690.56|9
1650701100000|2022-04-23 08:05:00|14810.7|14690.7|14810.99|14690.99|14810.99|14690.99|14810.59|14690.59|6
1650701110000|2022-04-23 08:05:10|14811.02|14691.02|14810.94|14690.94|14811.26|14691.26|14810.91|14690.91|5
1650701120000|2022-04-23 08:05:20|14811.06|14691.06|14807.98|14687.98|14811.25|14691.25|14807.98|14687.98|10
1650701130000|2022-04-23 08:05:30|14807.86|14687.86|14806.34|14686.34|14807.86|14687.86|14806.34|14686.34|10
1650701140000|2022-04-23 08:05:40|14806.29|14686.29|14803.37|14683.37|14806.29|14686.29|14803.32|14683.32|10
1650701150000|2022-04-23 08:05:50|14803.27|14683.27|14801.97|14681.97|14803.36|14683.36|14801.92|14681.92|10
1650701160000|2022-04-23 08:06:00|14802.03|14682.03|14800.87|14680.87|14802.03|14682.03|14800.82|14680.82|8
1650701170000|2022-04-23 08:06:10|14800.48|14680.48|14799.08|14679.08|14800.48|14680.48|14799.08|14679.08|10
1650701180000|2022-04-23 08:06:20|14798.46|14678.46|14795.51|14675.51|14798.54|14678.54|14795.51|14675.51|10
1650701190000|2022-04-23 08:06:30|14795.52|14675.52|14794.15|14674.15|14795.53|14675.53|14794.15|14674.15|10
1650701200000|2022-04-23 08:06:40|14794.26|14674.26|14793.44|14673.44|14794.4|14674.4|14793.15|14673.15|10
1650701210000|2022-04-23 08:06:50|14793.49|14673.49|14792.81|14672.81|14793.49|14673.49|14792.75|14672.75|10
1650701220000|2022-04-23 08:07:00|14792.95|14672.95|14792.51|14672.51|14793.05|14673.05|14792.51|14672.51|10
1650701230000|2022-04-23 08:07:10|14792.54|14672.54|14792.82|14672.82|14792.82|14672.82|14792.09|14672.09|10
1650701240000|2022-04-23 08:07:20|14792.8|14672.8|14792.28|14672.28|14792.99|14672.99|14792.1|14672.1|10
1650701250000|2022-04-23 08:07:30|14792.18|14672.18|14791.6|14671.6|14792.35|14672.35|14791.6|14671.6|10
1650701260000|2022-04-23 08:07:40|14791.59|14671.59|14791.16|14671.16|14791.59|14671.59|14790.85|14670.85|10
1650701270000|2022-04-23 08:07:50|14791.28|14671.28|14791.16|14671.16|14791.51|14671.51|14791.11|14671.11|9
1650701280000|2022-04-23 08:08:00|14791.14|14671.14|14790.81|14670.81|14791.37|14671.37|14790.71|14670.71|10
1650701290000|2022-04-23 08:08:10|14790.83|14670.83|14791.29|14671.29|14791.29|14671.29|14790.78|14670.78|9
1650701300000|2022-04-23 08:08:20|14791.36|14671.36|14791.25|14671.25|14791.41|14671.41|14791.16|14671.16|10
1650701310000|2022-04-23 08:08:30|14791.13|14671.13|14791.56|14671.56|14791.58|14671.58|14791.06|14671.06|10
1650701320000|2022-04-23 08:08:40|14791.61|14671.61|14792.15|14672.15|14792.15|14672.15|14791.61|14671.61|9
1650701330000|2022-04-23 08:08:50|14792.06|14672.06|14792.38|14672.38|14792.45|14672.45|14791.92|14671.92|10
1650701340000|2022-04-23 08:09:00|14792.21|14672.21|14793.84|14673.84|14793.84|14673.84|14792.13|14672.13|9
1650701350000|2022-04-23 08:09:10|14794.16|14674.16|14795.54|14675.54|14795.59|14675.59|14794.16|14674.16|10
1650701360000|2022-04-23 08:09:20|14795.49|14675.49|14796.85|14676.85|14797.17|14677.17|14795.47|14675.47|8
1650701370000|2022-04-23 08:09:30|14796.92|14676.92|14795.01|14675.01|14796.92|14676.92|14794.89|14674.89|9
1650701380000|2022-04-23 08:09:40|14794.87|14674.87|14793.9|14673.9|14794.87|14674.87|14793.74|14673.74|9
1650701390000|2022-04-23 08:09:50|14793.91|14673.91|14793.66|14673.66|14793.91|14673.91|14793.42|14673.42|9
1650701400000|2022-04-23 08:10:00|14793.77|14673.77|14794.23|14674.23|14794.23|14674.23|14793.74|14673.74|9
1650701410000|2022-04-23 08:10:10|14794.4|14674.4|14794.92|14674.92|14794.92|14674.92|14794.38|14674.38|10
1650701420000|2022-04-23 08:10:20|14794.97|14674.97|14793.32|14673.32|14794.97|14674.97|14793.04|14673.04|10
1650701430000|2022-04-23 08:10:30|14793.42|14673.42|14791.33|14671.33|14793.42|14673.42|14791.29|14671.29|10
1650701440000|2022-04-23 08:10:40|14791.18|14671.18|14791.15|14671.15|14791.24|14671.24|14791.04|14671.04|8
1650701450000|2022-04-23 08:10:50|14791.09|14671.09|14790.9|14670.9|14791.13|14671.13|14790.29|14670.29|10
1650701460000|2022-04-23 08:11:00|14790.68|14670.68|14790.04|14670.04|14790.68|14670.68|14790.04|14670.04|10
1650701470000|2022-04-23 08:11:10|14789.87|14669.87|14789.02|14669.02|14789.95|14669.95|14789|14669|10
1650701480000|2022-04-23 08:11:20|14788.99|14668.99|14788.66|14668.66|14788.99|14668.99|14788.62|14668.62|9
1650701490000|2022-04-23 08:11:30|14788.52|14668.52|14789.1|14669.1|14789.13|14669.13|14788.28|14668.28|10
1650701500000|2022-04-23 08:11:40|14789.08|14669.08|14788.08|14668.08|14789.08|14669.08|14787.98|14667.98|10
1650701510000|2022-04-23 08:11:50|14788|14668|14787.12|14667.12|14788|14668|14787.09|14667.09|9
1650701520000|2022-04-23 08:12:00|14787.11|14667.11|14786.49|14666.49|14787.11|14667.11|14786.39|14666.39|10
1650701530000|2022-04-23 08:12:10|14786.45|14666.45|14786.15|14666.15|14786.52|14666.52|14786.15|14666.15|10
1650701540000|2022-04-23 08:12:20|14786.07|14666.07|14785.89|14665.89|14786.07|14666.07|14785.78|14665.78|9
1650701550000|2022-04-23 08:12:30|14785.67|14665.67|14785.57|14665.57|14785.9|14665.9|14785.57|14665.57|9
1650701560000|2022-04-23 08:12:40|14785.51|14665.51|14784.83|14664.83|14785.51|14665.51|14784.83|14664.83|10
1650701570000|2022-04-23 08:12:50|14784.73|14664.73|14784.56|14664.56|14784.91|14664.91|14784.55|14664.55|9
1650701580000|2022-04-23 08:13:00|14784.54|14664.54|14784.41|14664.41|14784.65|14664.65|14784.32|14664.32|9
1650701590000|2022-04-23 08:13:10|14784.36|14664.36|14781.68|14661.68|14784.36|14664.36|14781.68|14661.68|10
1650701600000|2022-04-23 08:13:20|14781.54|14661.54|14782.08|14662.08|14782.12|14662.12|14781.42|14661.42|9
1650701610000|2022-04-23 08:13:30|14781.89|14661.89|14780.82|14660.82|14781.89|14661.89|14780.82|14660.82|10
1650701620000|2022-04-23 08:13:40|14780.7|14660.7|14778.16|14658.16|14780.7|14660.7|14778.16|14658.16|10
1650701630000|2022-04-23 08:13:50|14777.86|14657.86|14776.11|14656.11|14777.92|14657.92|14776.11|14656.11|10
1650701640000|2022-04-23 08:14:00|14775.94|14655.94|14776.52|14656.52|14776.52|14656.52|14775.66|14655.66|10
1650701650000|2022-04-23 08:14:10|14776.87|14656.87|14779.52|14659.52|14779.62|14659.62|14776.87|14656.87|10
1650701660000|2022-04-23 08:14:20|14779.73|14659.73|14780.48|14660.48|14780.48|14660.48|14779.73|14659.73|9
1650701670000|2022-04-23 08:14:30|14780.35|14660.35|14781.58|14661.58|14781.58|14661.58|14780.3|14660.3|10
1650701680000|2022-04-23 08:14:40|14781.35|14661.35|14781.84|14661.84|14781.93|14661.93|14781.26|14661.26|10
1650701690000|2022-04-23 08:14:50|14781.96|14661.96|14781.38|14661.38|14781.96|14661.96|14781.3|14661.3|8
1650701700000|2022-04-23 08:15:00|14781.31|14661.31|14781.17|14661.17|14781.35|14661.35|14780.98|14660.98|9
1650701710000|2022-04-23 08:15:10|14781.49|14661.49|14784.21|14664.21|14784.21|14664.21|14781.49|14661.49|10
1650701720000|2022-04-23 08:15:20|14784.17|14664.17|14785.26|14665.26|14785.26|14665.26|14784.17|14664.17|9
1650701730000|2022-04-23 08:15:30|14785.47|14665.47|14791.19|14671.19|14791.19|14671.19|14785.47|14665.47|10
1650701740000|2022-04-23 08:15:40|14791.45|14671.45|14792.52|14672.52|14792.61|14672.61|14791.45|14671.45|9
1650701750000|2022-04-23 08:15:50|14792.54|14672.54|14792.58|14672.58|14792.91|14672.91|14792.54|14672.54|10
1650701760000|2022-04-23 08:16:00|14792.52|14672.52|14792.83|14672.83|14793.01|14673.01|14792.52|14672.52|10
1650701770000|2022-04-23 08:16:10|14792.84|14672.84|14794.5|14674.5|14794.5|14674.5|14792.79|14672.79|10
1650701780000|2022-04-23 08:16:20|14795.01|14675.01|14796.44|14676.44|14796.44|14676.44|14795.01|14675.01|8
1650701790000|2022-04-23 08:16:30|14796.43|14676.43|14795.63|14675.63|14796.43|14676.43|14795.41|14675.41|10
1650701800000|2022-04-23 08:16:40|14795.64|14675.64|14794.95|14674.95|14795.66|14675.66|14794.95|14674.95|9
1650701810000|2022-04-23 08:16:50|14794.74|14674.74|14794.44|14674.44|14794.74|14674.74|14794.44|14674.44|8
1650701820000|2022-04-23 08:17:00|14794.64|14674.64|14793.35|14673.35|14794.64|14674.64|14793.35|14673.35|9
1650701830000|2022-04-23 08:17:10|14793.14|14673.14|14792.85|14672.85|14794.32|14674.32|14792.85|14672.85|10
1650701840000|2022-04-23 08:17:20|14792.58|14672.58|14791.33|14671.33|14792.58|14672.58|14791.03|14671.03|10
1650701850000|2022-04-23 08:17:30|14790.79|14670.79|14791.37|14671.37|14791.48|14671.48|14790.79|14670.79|10
1650701860000|2022-04-23 08:17:40|14791.38|14671.38|14790.39|14670.39|14791.38|14671.38|14790.39|14670.39|10
1650701870000|2022-04-23 08:17:50|14790.31|14670.31|14790.35|14670.35|14790.35|14670.35|14790.09|14670.09|10
1650701880000|2022-04-23 08:18:00|14790.4|14670.4|14789.77|14669.77|14790.4|14670.4|14789.7|14669.7|9
1650701890000|2022-04-23 08:18:10|14789.67|14669.67|14790.06|14670.06|14790.18|14670.18|14789.67|14669.67|9
1650701900000|2022-04-23 08:18:20|14790.03|14670.03|14789.84|14669.84|14790.03|14670.03|14789.84|14669.84|8
1650701910000|2022-04-23 08:18:30|14789.78|14669.78|14789.13|14669.13|14789.78|14669.78|14789.13|14669.13|8
1650701920000|2022-04-23 08:18:40|14789.21|14669.21|14789.17|14669.17|14789.21|14669.21|14788.85|14668.85|9
1650701930000|2022-04-23 08:18:50|14789.18|14669.18|14789.04|14669.04|14789.21|14669.21|14789.02|14669.02|10
1650701940000|2022-04-23 08:19:00|14788.94|14668.94|14788.25|14668.25|14789.33|14669.33|14788.25|14668.25|9
1650701950000|2022-04-23 08:19:10|14788.46|14668.46|14789.14|14669.14|14789.25|14669.25|14788.46|14668.46|10
1650701960000|2022-04-23 08:19:20|14789.21|14669.21|14789.01|14669.01|14789.49|14669.49|14789.01|14669.01|10
1650701970000|2022-04-23 08:19:30|14788.83|14668.83|14789.16|14669.16|14789.82|14669.82|14788.17|14668.17|10
1650701980000|2022-04-23 08:19:40|14788.72|14668.72|14787.9|14667.9|14788.72|14668.72|14787.88|14667.88|10
1650701990000|2022-04-23 08:19:50|14788.13|14668.13|14789.01|14669.01|14789.16|14669.16|14787.98|14667.98|10
1650702000000|2022-04-23 08:20:00|14788.97|14668.97|14789.14|14669.14|14789.15|14669.15|14788.75|14668.75|9
1650702010000|2022-04-23 08:20:10|14789.01|14669.01|14789.25|14669.25|14789.31|14669.31|14788.96|14668.96|10
1650702020000|2022-04-23 08:20:20|14789.53|14669.53|14789.98|14669.98|14789.98|14669.98|14789.52|14669.52|10
1650702030000|2022-04-23 08:20:30|14789.67|14669.67|14789.58|14669.58|14789.67|14669.67|14789.41|14669.41|9
1650702040000|2022-04-23 08:20:40|14789.82|14669.82|14789.21|14669.21|14789.82|14669.82|14789.21|14669.21|10
1650702050000|2022-04-23 08:20:50|14789.09|14669.09|14789.63|14669.63|14789.65|14669.65|14789.09|14669.09|10
1650702060000|2022-04-23 08:21:00|14789.7|14669.7|14789.41|14669.41|14789.7|14669.7|14789.37|14669.37|9
1650702070000|2022-04-23 08:21:10|14789.5|14669.5|14792.09|14672.09|14792.09|14672.09|14789.5|14669.5|9
1650702080000|2022-04-23 08:21:20|14792.16|14672.16|14791.38|14671.38|14792.16|14672.16|14791.38|14671.38|9
1650702090000|2022-04-23 08:21:30|14791.29|14671.29|14790.06|14670.06|14791.29|14671.29|14790.06|14670.06|10
1650702100000|2022-04-23 08:21:40|14790.86|14670.86|14788.49|14668.49|14791.21|14671.21|14788.32|14668.32|10
1650702110000|2022-04-23 08:21:50|14788.43|14668.43|14788.96|14668.96|14788.97|14668.97|14788.07|14668.07|10
1650702120000|2022-04-23 08:22:00|14788.86|14668.86|14789.01|14669.01|14789.06|14669.06|14788.75|14668.75|10
1650702130000|2022-04-23 08:22:10|14789.19|14669.19|14789.48|14669.48|14789.48|14669.48|14789.19|14669.19|9
1650702140000|2022-04-23 08:22:20|14789.12|14669.12|14790.62|14670.62|14790.62|14670.62|14788.96|14668.96|9
1650702150000|2022-04-23 08:22:30|14790.3|14670.3|14790.25|14670.25|14790.56|14670.56|14790.25|14670.25|10
1650702160000|2022-04-23 08:22:40|14791|14671|14790.74|14670.74|14791.24|14671.24|14790.69|14670.69|10
1650702170000|2022-04-23 08:22:50|14790.84|14670.84|14790.87|14670.87|14791.1|14671.1|14790.84|14670.84|7
1650702180000|2022-04-23 08:23:00|14790.83|14670.83|14790.67|14670.67|14790.83|14670.83|14790.67|14670.67|6
1650702190000|2022-04-23 08:23:10|14790.65|14670.65|14790.9|14670.9|14790.9|14670.9|14790.55|14670.55|9
1650702200000|2022-04-23 08:23:20|14790.86|14670.86|14790.74|14670.74|14790.89|14670.89|14790.73|14670.73|6
1650702210000|2022-04-23 08:23:30|14791.15|14671.15|14791.02|14671.02|14791.15|14671.15|14790.84|14670.84|9
1650702220000|2022-04-23 08:23:40|14791.08|14671.08|14790.98|14670.98|14791.13|14671.13|14790.86|14670.86|10
1650702230000|2022-04-23 08:23:50|14790.99|14670.99|14790.52|14670.52|14791.27|14671.27|14790.52|14670.52|9
1650702240000|2022-04-23 08:24:00|14790.45|14670.45|14790.6|14670.6|14790.64|14670.64|14790.36|14670.36|10
1650702250000|2022-04-23 08:24:10|14790.62|14670.62|14791.38|14671.38|14791.38|14671.38|14790.46|14670.46|8
1650702260000|2022-04-23 08:24:20|14791.55|14671.55|14791.43|14671.43|14791.55|14671.55|14791.38|14671.38|5
1650702270000|2022-04-23 08:24:30|14791.42|14671.42|14791.22|14671.22|14791.78|14671.78|14791.19|14671.19|9
1650702280000|2022-04-23 08:24:40|14790.92|14670.92|14790.73|14670.73|14791.08|14671.08|14790.6|14670.6|9
1650702290000|2022-04-23 08:24:50|14790.53|14670.53|14790.08|14670.08|14790.55|14670.55|14790.08|14670.08|7
1650702300000|2022-04-23 08:25:00|14790.03|14670.03|14787.69|14667.69|14790.03|14670.03|14787.69|14667.69|10
1650702310000|2022-04-23 08:25:10|14787.75|14667.75|14788|14668|14788.17|14668.17|14787.61|14667.61|10
1650702320000|2022-04-23 08:25:20|14788.13|14668.13|14787.08|14667.08|14788.26|14668.26|14787.08|14667.08|9
1650702330000|2022-04-23 08:25:30|14787.01|14667.01|14786.84|14666.84|14787.01|14667.01|14786.79|14666.79|10
1650702340000|2022-04-23 08:25:40|14786.79|14666.79|14786.6|14666.6|14786.84|14666.84|14786.59|14666.59|7
1650702350000|2022-04-23 08:25:50|14786.63|14666.63|14786.75|14666.75|14786.75|14666.75|14786.31|14666.31|10
1650702360000|2022-04-23 08:26:00|14786.77|14666.77|14788.91|14668.91|14788.91|14668.91|14786.27|14666.27|10
1650702370000|2022-04-23 08:26:10|14789.13|14669.13|14791.01|14671.01|14791.01|14671.01|14789.13|14669.13|10
1650702380000|2022-04-23 08:26:20|14791.03|14671.03|14790.55|14670.55|14791.24|14671.24|14790.52|14670.52|9
1650702390000|2022-04-23 08:26:30|14790.43|14670.43|14791.16|14671.16|14791.16|14671.16|14790.43|14670.43|9
1650702400000|2022-04-23 08:26:40|14790.99|14670.99|14792.05|14672.05|14792.16|14672.16|14790.99|14670.99|8
1650702410000|2022-04-23 08:26:50|14792.34|14672.34|14794.84|14674.84|14794.84|14674.84|14792.34|14672.34|8
1650702420000|2022-04-23 08:27:00|14795.4|14675.4|14797.6|14677.6|14797.6|14677.6|14795.4|14675.4|10
1650702430000|2022-04-23 08:27:10|14797.73|14677.73|14798.49|14678.49|14798.5|14678.5|14797.73|14677.73|8
1650702440000|2022-04-23 08:27:20|14798.56|14678.56|14798.89|14678.89|14799.18|14679.18|14798.56|14678.56|9
1650702450000|2022-04-23 08:27:30|14799.07|14679.07|14799.59|14679.59|14799.59|14679.59|14798.88|14678.88|9
1650702460000|2022-04-23 08:27:40|14799.72|14679.72|14800.09|14680.09|14800.09|14680.09|14799.71|14679.71|9
1650702470000|2022-04-23 08:27:50|14800.17|14680.17|14801.72|14681.72|14801.84|14681.84|14800.11|14680.11|10
1650702480000|2022-04-23 08:28:00|14801.55|14681.55|14802.61|14682.61|14802.61|14682.61|14801.52|14681.52|7
1650702490000|2022-04-23 08:28:10|14802.87|14682.87|14804.84|14684.84|14804.84|14684.84|14802.87|14682.87|10
1650702500000|2022-04-23 08:28:20|14805.03|14685.03|14806.96|14686.96|14806.96|14686.96|14805.03|14685.03|10
1650702510000|2022-04-23 08:28:30|14806.99|14686.99|14808.55|14688.55|14808.58|14688.58|14806.99|14686.99|10
1650702520000|2022-04-23 08:28:40|14808.46|14688.46|14810.29|14690.29|14810.44|14690.44|14808.46|14688.46|9
1650702530000|2022-04-23 08:28:50|14810.22|14690.22|14809.13|14689.13|14810.24|14690.24|14809.13|14689.13|9
1650702540000|2022-04-23 08:29:00|14809.12|14689.12|14809.45|14689.45|14809.51|14689.51|14809.07|14689.07|9
1650702550000|2022-04-23 08:29:10|14809.57|14689.57|14809.39|14689.39|14809.61|14689.61|14809.32|14689.32|10
1650702560000|2022-04-23 08:29:20|14809.18|14689.18|14809.5|14689.5|14809.63|14689.63|14809.13|14689.13|8
1650702570000|2022-04-23 08:29:30|14809.47|14689.47|14809.38|14689.38|14809.75|14689.75|14809.36|14689.36|9
1650702580000|2022-04-23 08:29:40|14809.54|14689.54|14809.45|14689.45|14809.7|14689.7|14809.45|14689.45|8
1650702590000|2022-04-23 08:29:50|14809.68|14689.68|14810.43|14690.43|14810.44|14690.44|14809.68|14689.68|10
1650702600000|2022-04-23 08:30:00|14810.52|14690.52|14810.58|14690.58|14810.58|14690.58|14810.37|14690.37|10
1650702610000|2022-04-23 08:30:10|14810.85|14690.85|14811.08|14691.08|14811.45|14691.45|14810.76|14690.76|10
1650702620000|2022-04-23 08:30:20|14810.58|14690.58|14807.87|14687.87|14810.58|14690.58|14807.85|14687.85|10
1650702630000|2022-04-23 08:30:30|14806.69|14686.69|14806.3|14686.3|14806.69|14686.69|14806.13|14686.13|10
1650702640000|2022-04-23 08:30:40|14806.13|14686.13|14806.39|14686.39|14806.39|14686.39|14805.96|14685.96|10
1650702650000|2022-04-23 08:30:50|14806.12|14686.12|14806.75|14686.75|14806.75|14686.75|14806.12|14686.12|10
1650702660000|2022-04-23 08:31:00|14806.37|14686.37|14808.85|14688.85|14808.9|14688.9|14806.37|14686.37|10
1650702670000|2022-04-23 08:31:10|14808.63|14688.63|14808.19|14688.19|14808.68|14688.68|14808.15|14688.15|8
1650702680000|2022-04-23 08:31:20|14808.22|14688.22|14807.87|14687.87|14808.38|14688.38|14807.87|14687.87|9
1650702690000|2022-04-23 08:31:30|14808.12|14688.12|14810.18|14690.18|14810.18|14690.18|14808.12|14688.12|10
1650702700000|2022-04-23 08:31:40|14810.75|14690.75|14812.7|14692.7|14812.79|14692.79|14810.75|14690.75|9
1650702710000|2022-04-23 08:31:50|14812.57|14692.57|14812.24|14692.24|14813.21|14693.21|14812.12|14692.12|10
1650702720000|2022-04-23 08:32:00|14812.37|14692.37|14812.57|14692.57|14812.64|14692.64|14812.37|14692.37|7
1650702730000|2022-04-23 08:32:10|14812.77|14692.77|14813.13|14693.13|14813.34|14693.34|14812.77|14692.77|10
1650702740000|2022-04-23 08:32:20|14813.4|14693.4|14814.39|14694.39|14814.39|14694.39|14813.4|14693.4|9
1650702750000|2022-04-23 08:32:30|14814.38|14694.38|14815.23|14695.23|14815.87|14695.87|14814.25|14694.25|9
1650702760000|2022-04-23 08:32:40|14815.21|14695.21|14815.87|14695.87|14815.87|14695.87|14815.05|14695.05|10
1650702770000|2022-04-23 08:32:50|14815.81|14695.81|14815.95|14695.95|14815.96|14695.96|14815.69|14695.69|9
1650702780000|2022-04-23 08:33:00|14816.01|14696.01|14816.55|14696.55|14816.66|14696.66|14816.01|14696.01|9
1650702790000|2022-04-23 08:33:10|14816.56|14696.56|14819.24|14699.24|14819.3|14699.3|14816.56|14696.56|8
1650702800000|2022-04-23 08:33:20|14819.16|14699.16|14820.31|14700.31|14820.31|14700.31|14819.16|14699.16|9
1650702810000|2022-04-23 08:33:30|14821.42|14701.42|14822.4|14702.4|14822.4|14702.4|14821.42|14701.42|10
1650702820000|2022-04-23 08:33:40|14822.39|14702.39|14823.1|14703.1|14823.55|14703.55|14822.39|14702.39|10
1650702830000|2022-04-23 08:33:50|14823.29|14703.29|14823.41|14703.41|14823.7|14703.7|14823.29|14703.29|8
1650702840000|2022-04-23 08:34:00|14823.34|14703.34|14824.17|14704.17|14824.37|14704.37|14823.34|14703.34|10
1650702850000|2022-04-23 08:34:10|14824.09|14704.09|14824.47|14704.47|14824.47|14704.47|14823.88|14703.88|9
1650702860000|2022-04-23 08:34:20|14824.68|14704.68|14824.66|14704.66|14824.68|14704.68|14824.49|14704.49|10
1650702870000|2022-04-23 08:34:30|14824.63|14704.63|14824.87|14704.87|14824.92|14704.92|14824.58|14704.58|10
1650702880000|2022-04-23 08:34:40|14824.94|14704.94|14825.48|14705.48|14825.49|14705.49|14824.44|14704.44|9
1650702890000|2022-04-23 08:34:50|14825.56|14705.56|14826.55|14706.55|14826.55|14706.55|14825.01|14705.01|9
1650702900000|2022-04-23 08:35:00|14826.79|14706.79|14827.27|14707.27|14827.41|14707.41|14826.79|14706.79|10
1650702910000|2022-04-23 08:35:10|14827.47|14707.47|14829.23|14709.23|14829.23|14709.23|14827.47|14707.47|9
1650702920000|2022-04-23 08:35:20|14829.33|14709.33|14830.96|14710.96|14830.96|14710.96|14829.33|14709.33|9
1650702930000|2022-04-23 08:35:30|14830.97|14710.97|14832.99|14712.99|14833|14713|14830.38|14710.38|10
1650702940000|2022-04-23 08:35:40|14833.13|14713.13|14834.19|14714.19|14834.19|14714.19|14833.13|14713.13|10
1650702950000|2022-04-23 08:35:50|14834.14|14714.14|14833.84|14713.84|14834.14|14714.14|14833.34|14713.34|10
1650702960000|2022-04-23 08:36:00|14834.33|14714.33|14831.69|14711.69|14834.33|14714.33|14831.69|14711.69|10
1650702970000|2022-04-23 08:36:10|14831.89|14711.89|14832.86|14712.86|14832.86|14712.86|14831.82|14711.82|10
1650702980000|2022-04-23 08:36:20|14833.04|14713.04|14833.58|14713.58|14833.58|14713.58|14833.04|14713.04|10
1650702990000|2022-04-23 08:36:30|14833.63|14713.63|14834.34|14714.34|14834.48|14714.48|14833.63|14713.63|9
1650703000000|2022-04-23 08:36:40|14834.19|14714.19|14839.04|14719.04|14839.04|14719.04|14834.19|14714.19|10
1650703010000|2022-04-23 08:36:50|14839.11|14719.11|14841.87|14721.87|14841.87|14721.87|14839.04|14719.04|10
1650703020000|2022-04-23 08:37:00|14842.05|14722.05|14840.68|14720.68|14842.4|14722.4|14840.52|14720.52|10
1650703030000|2022-04-23 08:37:10|14840.55|14720.55|14840.9|14720.9|14840.9|14720.9|14840.08|14720.08|10
1650703040000|2022-04-23 08:37:20|14840.53|14720.53|14840.2|14720.2|14840.67|14720.67|14840.2|14720.2|9
1650703050000|2022-04-23 08:37:30|14839.8|14719.8|14839.17|14719.17|14839.8|14719.8|14838.74|14718.74|10
1650703060000|2022-04-23 08:37:40|14839.19|14719.19|14839.82|14719.82|14839.82|14719.82|14838.94|14718.94|10
1650703070000|2022-04-23 08:37:50|14839.98|14719.98|14840.36|14720.36|14840.41|14720.41|14839.87|14719.87|10
1650703080000|2022-04-23 08:38:00|14840.2|14720.2|14839.39|14719.39|14840.2|14720.2|14839.04|14719.04|10
1650703090000|2022-04-23 08:38:10|14839.27|14719.27|14839.19|14719.19|14840.11|14720.11|14839.19|14719.19|8
1650703100000|2022-04-23 08:38:20|14839.03|14719.03|14839.37|14719.37|14839.7|14719.7|14839.03|14719.03|10
1650703110000|2022-04-23 08:38:30|14839.31|14719.31|14839|14719|14839.31|14719.31|14838.89|14718.89|10
1650703120000|2022-04-23 08:38:40|14839.02|14719.02|14836.07|14716.07|14839.21|14719.21|14836.07|14716.07|10
1650703130000|2022-04-23 08:38:50|14835.64|14715.64|14835.21|14715.21|14835.75|14715.75|14835.2|14715.2|10
1650703140000|2022-04-23 08:39:00|14835.17|14715.17|14833.96|14713.96|14835.17|14715.17|14833.96|14713.96|7
1650703150000|2022-04-23 08:39:10|14833.92|14713.92|14833.53|14713.53|14833.92|14713.92|14833.5|14713.5|10
1650703160000|2022-04-23 08:39:20|14833.55|14713.55|14833.48|14713.48|14833.55|14713.55|14833.31|14713.31|10
1650703170000|2022-04-23 08:39:30|14833.33|14713.33|14833.8|14713.8|14833.8|14713.8|14833.24|14713.24|9
1650703180000|2022-04-23 08:39:40|14833.83|14713.83|14833.7|14713.7|14833.92|14713.92|14833.68|14713.68|10
1650703190000|2022-04-23 08:39:50|14833.73|14713.73|14833.82|14713.82|14833.87|14713.87|14833.65|14713.65|8
1650703200000|2022-04-23 08:40:00|14833.98|14713.98|14833.31|14713.31|14833.98|14713.98|14833.08|14713.08|8
1650703210000|2022-04-23 08:40:10|14833.41|14713.41|14834.61|14714.61|14834.61|14714.61|14833.41|14713.41|10
1650703220000|2022-04-23 08:40:20|14834.38|14714.38|14834.09|14714.09|14834.47|14714.47|14834.09|14714.09|10
1650703230000|2022-04-23 08:40:30|14833.96|14713.96|14834.51|14714.51|14834.61|14714.61|14833.96|14713.96|9
1650703240000|2022-04-23 08:40:40|14834.48|14714.48|14835.15|14715.15|14835.31|14715.31|14834.45|14714.45|10
1650703250000|2022-04-23 08:40:50|14834.94|14714.94|14835.26|14715.26|14835.26|14715.26|14834.94|14714.94|10
1650703260000|2022-04-23 08:41:00|14835.22|14715.22|14834.45|14714.45|14835.22|14715.22|14834.45|14714.45|10
1650703270000|2022-04-23 08:41:10|14834.24|14714.24|14834.72|14714.72|14834.72|14714.72|14834.24|14714.24|9
1650703280000|2022-04-23 08:41:20|14834.75|14714.75|14836.16|14716.16|14836.26|14716.26|14834.52|14714.52|10
1650703290000|2022-04-23 08:41:30|14836.1|14716.1|14836.6|14716.6|14836.6|14716.6|14835.96|14715.96|10
1650703300000|2022-04-23 08:41:40|14836.58|14716.58|14836.11|14716.11|14836.73|14716.73|14836.11|14716.11|10
1650703310000|2022-04-23 08:41:50|14836.26|14716.26|14837.39|14717.39|14837.39|14717.39|14836.26|14716.26|10
1650703320000|2022-04-23 08:42:00|14837.36|14717.36|14838.06|14718.06|14838.08|14718.08|14837.36|14717.36|7
1650703330000|2022-04-23 08:42:10|14838.01|14718.01|14838.2|14718.2|14838.22|14718.22|14837.98|14717.98|9
1650703340000|2022-04-23 08:42:20|14838.13|14718.13|14838.38|14718.38|14838.38|14718.38|14838.13|14718.13|8
1650703350000|2022-04-23 08:42:30|14838.49|14718.49|14838.14|14718.14|14838.49|14718.49|14838.07|14718.07|9
1650703360000|2022-04-23 08:42:40|14838.21|14718.21|14838.26|14718.26|14838.29|14718.29|14838.16|14718.16|8
1650703370000|2022-04-23 08:42:50|14838.11|14718.11|14839.45|14719.45|14839.47|14719.47|14838.11|14718.11|10
1650703380000|2022-04-23 08:43:00|14839.48|14719.48|14840.84|14720.84|14840.84|14720.84|14839.48|14719.48|8
1650703390000|2022-04-23 08:43:10|14841.09|14721.09|14842.9|14722.9|14842.9|14722.9|14841.09|14721.09|10
1650703400000|2022-04-23 08:43:20|14842.68|14722.68|14844.73|14724.73|14844.73|14724.73|14842.68|14722.68|10
1650703410000|2022-04-23 08:43:30|14844.74|14724.74|14845.32|14725.32|14845.32|14725.32|14844.74|14724.74|10
1650703420000|2022-04-23 08:43:40|14845.29|14725.29|14845.72|14725.72|14845.72|14725.72|14845.14|14725.14|8
1650703430000|2022-04-23 08:43:50|14845.75|14725.75|14845.74|14725.74|14845.88|14725.88|14845.72|14725.72|7
1650703440000|2022-04-23 08:44:00|14845.73|14725.73|14843.82|14723.82|14845.73|14725.73|14843.82|14723.82|9
1650703450000|2022-04-23 08:44:10|14843.4|14723.4|14844.82|14724.82|14844.82|14724.82|14843.26|14723.26|10
1650703460000|2022-04-23 08:44:20|14844.94|14724.94|14845.51|14725.51|14845.51|14725.51|14844.81|14724.81|10
1650703470000|2022-04-23 08:44:30|14845.4|14725.4|14845.66|14725.66|14845.66|14725.66|14845.32|14725.32|9
1650703480000|2022-04-23 08:44:40|14845.88|14725.88|14845.06|14725.06|14845.95|14725.95|14844.96|14724.96|9
1650703490000|2022-04-23 08:44:50|14844.64|14724.64|14844.88|14724.88|14844.88|14724.88|14844.62|14724.62|9
1650703500000|2022-04-23 08:45:00|14844.89|14724.89|14845.91|14725.91|14845.91|14725.91|14844.87|14724.87|10
1650703510000|2022-04-23 08:45:10|14846.29|14726.29|14846.99|14726.99|14846.99|14726.99|14846.29|14726.29|8
1650703520000|2022-04-23 08:45:20|14846.96|14726.96|14845.76|14725.76|14847|14727|14845.76|14725.76|10
1650703530000|2022-04-23 08:45:30|14845.73|14725.73|14845.03|14725.03|14845.93|14725.93|14845.03|14725.03|10
1650703540000|2022-04-23 08:45:40|14844.95|14724.95|14844.7|14724.7|14845.03|14725.03|14844.57|14724.57|10
1650703550000|2022-04-23 08:45:50|14844.64|14724.64|14844.65|14724.65|14844.65|14724.65|14844.32|14724.32|9
1650703560000|2022-04-23 08:46:00|14844.79|14724.79|14844.52|14724.52|14844.79|14724.79|14844.52|14724.52|7
1650703570000|2022-04-23 08:46:10|14844.94|14724.94|14845.09|14725.09|14845.32|14725.32|14844.94|14724.94|10
1650703580000|2022-04-23 08:46:20|14845.12|14725.12|14843.94|14723.94|14845.15|14725.15|14843.94|14723.94|10
1650703590000|2022-04-23 08:46:30|14845.03|14725.03|14846.21|14726.21|14846.22|14726.22|14845.01|14725.01|9
1650703600000|2022-04-23 08:46:40|14847.58|14727.58|14848.74|14728.74|14848.89|14728.89|14847.58|14727.58|9
1650703610000|2022-04-23 08:46:50|14848.82|14728.82|14849.45|14729.45|14849.63|14729.63|14848.82|14728.82|9
1650703620000|2022-04-23 08:47:00|14849.58|14729.58|14849.01|14729.01|14849.58|14729.58|14848.77|14728.77|10
1650703630000|2022-04-23 08:47:10|14849.02|14729.02|14849.08|14729.08|14849.66|14729.66|14849.02|14729.02|10
1650703640000|2022-04-23 08:47:20|14849.11|14729.11|14846.56|14726.56|14849.11|14729.11|14846.56|14726.56|10
1650703650000|2022-04-23 08:47:30|14846.3|14726.3|14846.81|14726.81|14846.81|14726.81|14846.3|14726.3|10
1650703660000|2022-04-23 08:47:40|14846.83|14726.83|14847.53|14727.53|14847.53|14727.53|14846.76|14726.76|10
1650703670000|2022-04-23 08:47:50|14847.62|14727.62|14848.34|14728.34|14848.39|14728.39|14847.62|14727.62|10
1650703680000|2022-04-23 08:48:00|14848.31|14728.31|14847.99|14727.99|14848.31|14728.31|14847.59|14727.59|10
1650703690000|2022-04-23 08:48:10|14848.19|14728.19|14848.72|14728.72|14848.94|14728.94|14848.19|14728.19|10
1650703700000|2022-04-23 08:48:20|14848.39|14728.39|14849.63|14729.63|14849.63|14729.63|14847.43|14727.43|10
1650703710000|2022-04-23 08:48:30|14849.75|14729.75|14851.83|14731.83|14851.88|14731.88|14849.75|14729.75|10
1650703720000|2022-04-23 08:48:40|14851.85|14731.85|14851.99|14731.99|14852.01|14732.01|14851.68|14731.68|10
1650703730000|2022-04-23 08:48:50|14852.1|14732.1|14852.63|14732.63|14852.68|14732.68|14852.02|14732.02|10
1650703740000|2022-04-23 08:49:00|14852.99|14732.99|14853.33|14733.33|14853.33|14733.33|14852.75|14732.75|9
1650703750000|2022-04-23 08:49:10|14853.48|14733.48|14854.12|14734.12|14854.18|14734.18|14853.48|14733.48|9
1650703760000|2022-04-23 08:49:20|14854.22|14734.22|14854.5|14734.5|14854.55|14734.55|14854.14|14734.14|9
1650703770000|2022-04-23 08:49:30|14854.63|14734.63|14855.74|14735.74|14855.74|14735.74|14854.31|14734.31|10
1650703780000|2022-04-23 08:49:40|14856.05|14736.05|14858.73|14738.73|14858.73|14738.73|14856.05|14736.05|10
1650703790000|2022-04-23 08:49:50|14859.18|14739.18|14859.42|14739.42|14859.9|14739.9|14859.18|14739.18|10
1650703800000|2022-04-23 08:50:00|14859.56|14739.56|14861.78|14741.78|14861.9|14741.9|14859.39|14739.39|9
1650703810000|2022-04-23 08:50:10|14861.86|14741.86|14861.61|14741.61|14862.17|14742.17|14861.45|14741.45|10
1650703820000|2022-04-23 08:50:20|14861.66|14741.66|14862.12|14742.12|14862.12|14742.12|14861.51|14741.51|10
1650703830000|2022-04-23 08:50:30|14862.27|14742.27|14863.18|14743.18|14863.18|14743.18|14861.95|14741.95|8
1650703840000|2022-04-23 08:50:40|14863.1|14743.1|14863.72|14743.72|14863.72|14743.72|14863.1|14743.1|10
1650703850000|2022-04-23 08:50:50|14863.54|14743.54|14860.47|14740.47|14863.61|14743.61|14860.47|14740.47|10
1650703860000|2022-04-23 08:51:00|14860.14|14740.14|14858.46|14738.46|14860.14|14740.14|14858.32|14738.32|10
1650703870000|2022-04-23 08:51:10|14858.44|14738.44|14858.5|14738.5|14858.59|14738.59|14858.31|14738.31|10
1650703880000|2022-04-23 08:51:20|14858.49|14738.49|14858.83|14738.83|14858.83|14738.83|14858.3|14738.3|8
1650703890000|2022-04-23 08:51:30|14858.79|14738.79|14858.35|14738.35|14858.82|14738.82|14858.09|14738.09|10
1650703900000|2022-04-23 08:51:40|14858.46|14738.46|14858.91|14738.91|14858.95|14738.95|14858.25|14738.25|10
1650703910000|2022-04-23 08:51:50|14858.94|14738.94|14858.31|14738.31|14859|14739|14858.03|14738.03|7
1650703920000|2022-04-23 08:52:00|14858.46|14738.46|14860.01|14740.01|14860.2|14740.2|14858.46|14738.46|10
1650703930000|2022-04-23 08:52:10|14860.04|14740.04|14860.61|14740.61|14860.61|14740.61|14860.04|14740.04|9
1650703940000|2022-04-23 08:52:20|14860.63|14740.63|14860.78|14740.78|14860.87|14740.87|14860.63|14740.63|8
1650703950000|2022-04-23 08:52:30|14860.67|14740.67|14860.4|14740.4|14860.86|14740.86|14860.4|14740.4|10
1650703960000|2022-04-23 08:52:40|14860.34|14740.34|14859.9|14739.9|14860.34|14740.34|14859.79|14739.79|8
1650703970000|2022-04-23 08:52:50|14859.97|14739.97|14859.42|14739.42|14860.02|14740.02|14859.42|14739.42|9
1650703980000|2022-04-23 08:53:00|14859.43|14739.43|14859.1|14739.1|14859.43|14739.43|14858.9|14738.9|10
1650703990000|2022-04-23 08:53:10|14859.24|14739.24|14859.04|14739.04|14859.24|14739.24|14859.02|14739.02|10
1650704000000|2022-04-23 08:53:20|14859.06|14739.06|14858.72|14738.72|14859.33|14739.33|14858.72|14738.72|9
1650704010000|2022-04-23 08:53:30|14858.9|14738.9|14859.12|14739.12|14859.86|14739.86|14858.9|14738.9|8
1650704020000|2022-04-23 08:53:40|14858.84|14738.84|14855.13|14735.13|14858.84|14738.84|14855.13|14735.13|10
1650704030000|2022-04-23 08:53:50|14854.98|14734.98|14855.6|14735.6|14855.62|14735.62|14854.98|14734.98|10
1650704040000|2022-04-23 08:54:00|14855.66|14735.66|14854.47|14734.47|14855.72|14735.72|14854.47|14734.47|10
1650704050000|2022-04-23 08:54:10|14854.71|14734.71|14854.53|14734.53|14854.71|14734.71|14854.48|14734.48|9
1650704060000|2022-04-23 08:54:20|14854.52|14734.52|14850.74|14730.74|14854.58|14734.58|14850.74|14730.74|10
1650704070000|2022-04-23 08:54:30|14850.78|14730.78|14850.17|14730.17|14851.02|14731.02|14849.92|14729.92|9
1650704080000|2022-04-23 08:54:40|14850.23|14730.23|14850.42|14730.42|14850.42|14730.42|14849.45|14729.45|8
1650704090000|2022-04-23 08:54:50|14850.57|14730.57|14850.94|14730.94|14850.98|14730.98|14850.57|14730.57|9
1650704100000|2022-04-23 08:55:00|14851.04|14731.04|14849.09|14729.09|14851.04|14731.04|14849.09|14729.09|9
1650704110000|2022-04-23 08:55:10|14849.34|14729.34|14847.92|14727.92|14849.34|14729.34|14847.92|14727.92|9
1650704120000|2022-04-23 08:55:20|14847.7|14727.7|14845.27|14725.27|14847.7|14727.7|14845.27|14725.27|10
1650704130000|2022-04-23 08:55:30|14844.89|14724.89|14842.72|14722.72|14844.89|14724.89|14842.72|14722.72|10
1650704140000|2022-04-23 08:55:40|14842.63|14722.63|14842.82|14722.82|14842.82|14722.82|14842.1|14722.1|10
1650704150000|2022-04-23 08:55:50|14843.14|14723.14|14842.16|14722.16|14843.14|14723.14|14842.14|14722.14|10
1650704160000|2022-04-23 08:56:00|14842.02|14722.02|14835.54|14715.54|14842.02|14722.02|14835.54|14715.54|10
1650704170000|2022-04-23 08:56:10|14835.45|14715.45|14834.72|14714.72|14835.45|14715.45|14833.96|14713.96|9
1650704180000|2022-04-23 08:56:20|14834.98|14714.98|14836.09|14716.09|14836.09|14716.09|14834.91|14714.91|10
1650704190000|2022-04-23 08:56:30|14836.47|14716.47|14836.45|14716.45|14836.62|14716.62|14836.28|14716.28|8
1650704200000|2022-04-23 08:56:40|14836.56|14716.56|14836.61|14716.61|14836.88|14716.88|14836.56|14716.56|10
1650704210000|2022-04-23 08:56:50|14836.64|14716.64|14839.56|14719.56|14839.56|14719.56|14836.63|14716.63|10
1650704220000|2022-04-23 08:57:00|14840.33|14720.33|14840.06|14720.06|14841.05|14721.05|14840.06|14720.06|10
1650704230000|2022-04-23 08:57:10|14840.01|14720.01|14839.94|14719.94|14840.4|14720.4|14839.84|14719.84|10
1650704240000|2022-04-23 08:57:20|14839.55|14719.55|14839.18|14719.18|14839.55|14719.55|14838.99|14718.99|9
1650704250000|2022-04-23 08:57:30|14839.21|14719.21|14838.75|14718.75|14839.37|14719.37|14838.75|14718.75|9
1650704260000|2022-04-23 08:57:40|14838.73|14718.73|14838.77|14718.77|14838.83|14718.83|14838.67|14718.67|10
1650704270000|2022-04-23 08:57:50|14838.78|14718.78|14837.85|14717.85|14838.99|14718.99|14837.85|14717.85|10
1650704280000|2022-04-23 08:58:00|14837.87|14717.87|14837.71|14717.71|14838.03|14718.03|14837.44|14717.44|10
1650704290000|2022-04-23 08:58:10|14837.79|14717.79|14837.83|14717.83|14837.95|14717.95|14837.65|14717.65|9
1650704300000|2022-04-23 08:58:20|14837.78|14717.78|14837.84|14717.84|14837.87|14717.87|14837.49|14717.49|9
1650704310000|2022-04-23 08:58:30|14837.9|14717.9|14837.53|14717.53|14837.9|14717.9|14837.52|14717.52|7
1650704320000|2022-04-23 08:58:40|14837.78|14717.78|14837.38|14717.38|14837.78|14717.78|14837.07|14717.07|7
1650704330000|2022-04-23 08:58:50|14837.28|14717.28|14836.95|14716.95|14837.28|14717.28|14836.93|14716.93|9
1650704340000|2022-04-23 08:59:00|14836.89|14716.89|14836.44|14716.44|14836.98|14716.98|14836.35|14716.35|9
1650704350000|2022-04-23 08:59:10|14836.2|14716.2|14837.6|14717.6|14837.6|14717.6|14835.89|14715.89|10
1650704360000|2022-04-23 08:59:20|14837.92|14717.92|14838.7|14718.7|14838.76|14718.76|14837.92|14717.92|10
1650704370000|2022-04-23 08:59:30|14838.96|14718.96|14839.18|14719.18|14839.23|14719.23|14838.96|14718.96|8
1650704380000|2022-04-23 08:59:40|14839.55|14719.55|14840.83|14720.83|14840.83|14720.83|14839.55|14719.55|9
1650704390000|2022-04-23 08:59:50|14840.85|14720.85|14841.04|14721.04|14841.04|14721.04|14840.79|14720.79|9
1650704400000|2022-04-23 09:00:00|14841.51|14721.51|14844.41|14724.41|14844.41|14724.41|14841.51|14721.51|10
1650704410000|2022-04-23 09:00:10|14844.66|14724.66|14848.51|14728.51|14848.51|14728.51|14844.66|14724.66|10
1650704420000|2022-04-23 09:00:20|14848.56|14728.56|14849.72|14729.72|14850.48|14730.48|14848.56|14728.56|10
1650704430000|2022-04-23 09:00:30|14849.68|14729.68|14846.3|14726.3|14849.86|14729.86|14846.3|14726.3|9
1650704440000|2022-04-23 09:00:40|14846.56|14726.56|14844.41|14724.41|14846.56|14726.56|14844.41|14724.41|10
1650704450000|2022-04-23 09:00:50|14843.31|14723.31|14839.5|14719.5|14843.31|14723.31|14839.5|14719.5|10
1650704460000|2022-04-23 09:01:00|14839.23|14719.23|14838.93|14718.93|14839.23|14719.23|14838.79|14718.79|10
1650704470000|2022-04-23 09:01:10|14838.83|14718.83|14836.73|14716.73|14838.96|14718.96|14836.23|14716.23|10
1650704480000|2022-04-23 09:01:20|14836.69|14716.69|14835.7|14715.7|14836.72|14716.72|14835.7|14715.7|10
1650704490000|2022-04-23 09:01:30|14835.77|14715.77|14835.74|14715.74|14836.12|14716.12|14835.74|14715.74|10
1650704500000|2022-04-23 09:01:40|14835.59|14715.59|14834.33|14714.33|14835.59|14715.59|14834.33|14714.33|10
1650704510000|2022-04-23 09:01:50|14834.15|14714.15|14834.41|14714.41|14834.6|14714.6|14833.71|14713.71|10
1650704520000|2022-04-23 09:02:00|14834.13|14714.13|14833.94|14713.94|14834.13|14714.13|14833.65|14713.65|8
1650704530000|2022-04-23 09:02:10|14834.04|14714.04|14834.84|14714.84|14834.84|14714.84|14834.04|14714.04|9
1650704540000|2022-04-23 09:02:20|14834.86|14714.86|14833.45|14713.45|14834.86|14714.86|14833.45|14713.45|10
1650704550000|2022-04-23 09:02:30|14833.42|14713.42|14832.94|14712.94|14833.42|14713.42|14832.94|14712.94|10
1650704560000|2022-04-23 09:02:40|14833.64|14713.64|14833.7|14713.7|14833.74|14713.74|14833.37|14713.37|8
1650704570000|2022-04-23 09:02:50|14832.91|14712.91|14830.92|14710.92|14832.91|14712.91|14830.92|14710.92|9
1650704580000|2022-04-23 09:03:00|14831.05|14711.05|14831.73|14711.73|14832.14|14712.14|14830.87|14710.87|10
1650704590000|2022-04-23 09:03:10|14831.79|14711.79|14831.6|14711.6|14831.79|14711.79|14831.48|14711.48|9
1650704600000|2022-04-23 09:03:20|14831.55|14711.55|14831.72|14711.72|14831.78|14711.78|14831.55|14711.55|9
1650704610000|2022-04-23 09:03:30|14831.89|14711.89|14832.57|14712.57|14832.57|14712.57|14831.84|14711.84|9
1650704620000|2022-04-23 09:03:40|14832.59|14712.59|14833.16|14713.16|14833.29|14713.29|14832.41|14712.41|10
1650704630000|2022-04-23 09:03:50|14833.26|14713.26|14833.14|14713.14|14833.28|14713.28|14833.08|14713.08|10
1650704640000|2022-04-23 09:04:00|14833.04|14713.04|14832.88|14712.88|14833.04|14713.04|14832.65|14712.65|9
1650704650000|2022-04-23 09:04:10|14833.03|14713.03|14832.73|14712.73|14833.13|14713.13|14832.72|14712.72|10
1650704660000|2022-04-23 09:04:20|14832.92|14712.92|14832.42|14712.42|14833|14713|14832.42|14712.42|10
1650704670000|2022-04-23 09:04:30|14832.63|14712.63|14830.9|14710.9|14832.63|14712.63|14830.9|14710.9|8
1650704680000|2022-04-23 09:04:40|14830.64|14710.64|14828.84|14708.84|14830.7|14710.7|14828.73|14708.73|10
1650704690000|2022-04-23 09:04:50|14828.77|14708.77|14828.17|14708.17|14829.41|14709.41|14827.92|14707.92|10
1650704700000|2022-04-23 09:05:00|14827.8|14707.8|14826.79|14706.79|14827.8|14707.8|14826.79|14706.79|10
1650704710000|2022-04-23 09:05:10|14826.91|14706.91|14826.52|14706.52|14827.01|14707.01|14826.47|14706.47|9
1650704720000|2022-04-23 09:05:20|14825.82|14705.82|14825.04|14705.04|14825.82|14705.82|14824.9|14704.9|8
1650704730000|2022-04-23 09:05:30|14824.52|14704.52|14823.89|14703.89|14824.52|14704.52|14823.89|14703.89|10
1650704740000|2022-04-23 09:05:40|14823.75|14703.75|14821.81|14701.81|14823.75|14703.75|14821.81|14701.81|9
1650704750000|2022-04-23 09:05:50|14822.02|14702.02|14820.81|14700.81|14822.06|14702.06|14820.81|14700.81|10
1650704760000|2022-04-23 09:06:00|14820.73|14700.73|14821.47|14701.47|14821.55|14701.55|14820.73|14700.73|10
1650704770000|2022-04-23 09:06:10|14822.21|14702.21|14822.37|14702.37|14823.01|14703.01|14822.21|14702.21|10
1650704780000|2022-04-23 09:06:20|14822.54|14702.54|14822.96|14702.96|14822.96|14702.96|14822.48|14702.48|10
1650704790000|2022-04-23 09:06:30|14822.89|14702.89|14822.27|14702.27|14822.93|14702.93|14822.13|14702.13|9
1650704800000|2022-04-23 09:06:40|14822.14|14702.14|14821.36|14701.36|14822.14|14702.14|14821.36|14701.36|9
1650704810000|2022-04-23 09:06:50|14821.34|14701.34|14820.35|14700.35|14821.34|14701.34|14820.27|14700.27|10
1650704820000|2022-04-23 09:07:00|14820.31|14700.31|14820.35|14700.35|14820.71|14700.71|14819.91|14699.91|10
1650704830000|2022-04-23 09:07:10|14820.4|14700.4|14819.9|14699.9|14820.5|14700.5|14819.9|14699.9|8
1650704840000|2022-04-23 09:07:20|14819.89|14699.89|14819.85|14699.85|14819.96|14699.96|14819.75|14699.75|10
1650704850000|2022-04-23 09:07:30|14819.51|14699.51|14820.29|14700.29|14820.48|14700.48|14819.17|14699.17|10
1650704860000|2022-04-23 09:07:40|14820.36|14700.36|14820.72|14700.72|14820.72|14700.72|14820.24|14700.24|10
1650704870000|2022-04-23 09:07:50|14820.74|14700.74|14820.64|14700.64|14821.35|14701.35|14820.28|14700.28|10
1650704880000|2022-04-23 09:08:00|14820.33|14700.33|14820.07|14700.07|14820.45|14700.45|14819.8|14699.8|9
1650704890000|2022-04-23 09:08:10|14820.12|14700.12|14820.94|14700.94|14821.02|14701.02|14820.12|14700.12|9
1650704900000|2022-04-23 09:08:20|14821.08|14701.08|14821.33|14701.33|14821.33|14701.33|14821.08|14701.08|10
1650704910000|2022-04-23 09:08:30|14821.31|14701.31|14820.97|14700.97|14821.5|14701.5|14820.85|14700.85|10
1650704920000|2022-04-23 09:08:40|14820.84|14700.84|14821.37|14701.37|14821.37|14701.37|14820.84|14700.84|10
1650704930000|2022-04-23 09:08:50|14822.66|14702.66|14822.77|14702.77|14822.89|14702.89|14822.46|14702.46|9
1650704940000|2022-04-23 09:09:00|14822.79|14702.79|14822.49|14702.49|14822.97|14702.97|14822.49|14702.49|10
1650704950000|2022-04-23 09:09:10|14822.59|14702.59|14822.08|14702.08|14822.6|14702.6|14822.08|14702.08|9
1650704960000|2022-04-23 09:09:20|14822.03|14702.03|14820.99|14700.99|14822.06|14702.06|14820.99|14700.99|10
1650704970000|2022-04-23 09:09:30|14821.42|14701.42|14821.34|14701.34|14821.61|14701.61|14821.34|14701.34|10
1650704980000|2022-04-23 09:09:40|14820.83|14700.83|14818.99|14698.99|14820.83|14700.83|14818.99|14698.99|10
1650704990000|2022-04-23 09:09:50|14819.08|14699.08|14818.98|14698.98|14819.08|14699.08|14818.79|14698.79|9
1650705000000|2022-04-23 09:10:00|14819.01|14699.01|14820.84|14700.84|14820.84|14700.84|14819.01|14699.01|10
1650705010000|2022-04-23 09:10:10|14820.34|14700.34|14820.06|14700.06|14820.5|14700.5|14820.06|14700.06|10
1650705020000|2022-04-23 09:10:20|14820.03|14700.03|14818.47|14698.47|14820.03|14700.03|14818.47|14698.47|10
1650705030000|2022-04-23 09:10:30|14818.63|14698.63|14817.3|14697.3|14818.63|14698.63|14817.3|14697.3|10
1650705040000|2022-04-23 09:10:40|14817.31|14697.31|14817.37|14697.37|14817.8|14697.8|14817.31|14697.31|10
1650705050000|2022-04-23 09:10:50|14817.17|14697.17|14817.35|14697.35|14817.62|14697.62|14817.17|14697.17|9
1650705060000|2022-04-23 09:11:00|14817.37|14697.37|14816.58|14696.58|14817.37|14697.37|14816.52|14696.52|7
1650705070000|2022-04-23 09:11:10|14816.33|14696.33|14817.27|14697.27|14817.27|14697.27|14816.28|14696.28|9
1650705080000|2022-04-23 09:11:20|14817.24|14697.24|14817.53|14697.53|14817.6|14697.6|14817.03|14697.03|10
1650705090000|2022-04-23 09:11:30|14817.67|14697.67|14817.09|14697.09|14817.74|14697.74|14817.09|14697.09|10
1650705100000|2022-04-23 09:11:40|14817.34|14697.34|14816.97|14696.97|14817.34|14697.34|14816.8|14696.8|10
1650705110000|2022-04-23 09:11:50|14816.83|14696.83|14817.27|14697.27|14817.27|14697.27|14816.71|14696.71|10
1650705120000|2022-04-23 09:12:00|14817.38|14697.38|14817.72|14697.72|14817.94|14697.94|14817.22|14697.22|10
1650705130000|2022-04-23 09:12:10|14817.94|14697.94|14818.4|14698.4|14818.4|14698.4|14817.94|14697.94|8
1650705140000|2022-04-23 09:12:20|14818.62|14698.62|14818.61|14698.61|14818.7|14698.7|14818.61|14698.61|8
1650705150000|2022-04-23 09:12:30|14818.75|14698.75|14820.04|14700.04|14820.15|14700.15|14818.75|14698.75|10
1650705160000|2022-04-23 09:12:40|14819.96|14699.96|14820.33|14700.33|14820.33|14700.33|14819.9|14699.9|10
1650705170000|2022-04-23 09:12:50|14820.55|14700.55|14821.47|14701.47|14821.8|14701.8|14820.55|14700.55|10
1650705180000|2022-04-23 09:13:00|14821.59|14701.59|14821.41|14701.41|14821.59|14701.59|14820.93|14700.93|10
1650705190000|2022-04-23 09:13:10|14821.5|14701.5|14822.66|14702.66|14822.66|14702.66|14821.5|14701.5|10
1650705200000|2022-04-23 09:13:20|14822.87|14702.87|14823.51|14703.51|14823.92|14703.92|14822.87|14702.87|10
1650705210000|2022-04-23 09:13:30|14823.43|14703.43|14823.77|14703.77|14823.77|14703.77|14823.43|14703.43|9
1650705220000|2022-04-23 09:13:40|14823.96|14703.96|14824.94|14704.94|14824.94|14704.94|14823.46|14703.46|10
1650705230000|2022-04-23 09:13:50|14824.9|14704.9|14825.2|14705.2|14825.3|14705.3|14824.9|14704.9|9
1650705240000|2022-04-23 09:14:00|14825.14|14705.14|14824.17|14704.17|14825.2|14705.2|14824.17|14704.17|10
1650705250000|2022-04-23 09:14:10|14823.95|14703.95|14824.11|14704.11|14824.19|14704.19|14823.95|14703.95|10
1650705260000|2022-04-23 09:14:20|14824.4|14704.4|14822.49|14702.49|14824.42|14704.42|14822.49|14702.49|9
1650705270000|2022-04-23 09:14:30|14822.23|14702.23|14820.76|14700.76|14822.23|14702.23|14820.21|14700.21|10
1650705280000|2022-04-23 09:14:40|14820.77|14700.77|14821.87|14701.87|14821.97|14701.97|14820.77|14700.77|9
1650705290000|2022-04-23 09:14:50|14822.07|14702.07|14822.95|14702.95|14822.95|14702.95|14822.07|14702.07|10
1650705300000|2022-04-23 09:15:00|14822.97|14702.97|14823.54|14703.54|14823.62|14703.62|14822.97|14702.97|9
1650705310000|2022-04-23 09:15:10|14823.72|14703.72|14823.88|14703.88|14824.08|14704.08|14823.6|14703.6|10
1650705320000|2022-04-23 09:15:20|14824.04|14704.04|14824.6|14704.6|14824.6|14704.6|14824.01|14704.01|10
1650705330000|2022-04-23 09:15:30|14824.59|14704.59|14823.36|14703.36|14824.62|14704.62|14823.36|14703.36|10
1650705340000|2022-04-23 09:15:40|14823.39|14703.39|14823.2|14703.2|14823.5|14703.5|14822.99|14702.99|9
1650705350000|2022-04-23 09:15:50|14823.25|14703.25|14823.05|14703.05|14823.25|14703.25|14822.97|14702.97|9
1650705360000|2022-04-23 09:16:00|14822.97|14702.97|14823.49|14703.49|14823.49|14703.49|14822.54|14702.54|10
1650705370000|2022-04-23 09:16:10|14823.58|14703.58|14823.46|14703.46|14823.85|14703.85|14822.97|14702.97|9
1650705380000|2022-04-23 09:16:20|14823.43|14703.43|14824.59|14704.59|14824.66|14704.66|14823.43|14703.43|9
1650705390000|2022-04-23 09:16:30|14824.81|14704.81|14824.95|14704.95|14824.96|14704.96|14824.74|14704.74|9
1650705400000|2022-04-23 09:16:40|14824.96|14704.96|14825.15|14705.15|14825.15|14705.15|14824.96|14704.96|9
1650705410000|2022-04-23 09:16:50|14825.11|14705.11|14824.85|14704.85|14825.26|14705.26|14824.85|14704.85|10
1650705420000|2022-04-23 09:17:00|14824.94|14704.94|14825.1|14705.1|14825.1|14705.1|14824.73|14704.73|8
1650705430000|2022-04-23 09:17:10|14825.23|14705.23|14825.99|14705.99|14826.18|14706.18|14825.23|14705.23|10
1650705440000|2022-04-23 09:17:20|14825.94|14705.94|14826.52|14706.52|14826.52|14706.52|14825.94|14705.94|8
1650705450000|2022-04-23 09:17:30|14826.43|14706.43|14826.2|14706.2|14826.43|14706.43|14825.95|14705.95|8
1650705460000|2022-04-23 09:17:40|14826.32|14706.32|14825.56|14705.56|14826.32|14706.32|14825.56|14705.56|10
1650705470000|2022-04-23 09:17:50|14826.85|14706.85|14829.21|14709.21|14829.21|14709.21|14826.85|14706.85|9
1650705480000|2022-04-23 09:18:00|14829.39|14709.39|14830.69|14710.69|14831.12|14711.12|14829.39|14709.39|10
1650705490000|2022-04-23 09:18:10|14830.58|14710.58|14830.67|14710.67|14830.87|14710.87|14830.57|14710.57|10
1650705500000|2022-04-23 09:18:20|14830.63|14710.63|14831.28|14711.28|14831.28|14711.28|14830.57|14710.57|10
1650705510000|2022-04-23 09:18:30|14831.1|14711.1|14832.21|14712.21|14832.21|14712.21|14831.1|14711.1|10
1650705520000|2022-04-23 09:18:40|14832.24|14712.24|14832.44|14712.44|14832.48|14712.48|14832.07|14712.07|8
1650705530000|2022-04-23 09:18:50|14832.62|14712.62|14832.59|14712.59|14832.88|14712.88|14832.59|14712.59|9
1650705540000|2022-04-23 09:19:00|14832.57|14712.57|14832.28|14712.28|14832.57|14712.57|14831.95|14711.95|10
1650705550000|2022-04-23 09:19:10|14832.29|14712.29|14833.22|14713.22|14833.24|14713.24|14832.29|14712.29|9
1650705560000|2022-04-23 09:19:20|14833.26|14713.26|14832.95|14712.95|14834.61|14714.61|14832.95|14712.95|10
1650705570000|2022-04-23 09:19:30|14832.65|14712.65|14831.36|14711.36|14832.65|14712.65|14831.36|14711.36|10
1650705580000|2022-04-23 09:19:40|14831.2|14711.2|14831.76|14711.76|14831.81|14711.81|14831.2|14711.2|8
1650705590000|2022-04-23 09:19:50|14832.01|14712.01|14831.52|14711.52|14832.07|14712.07|14831.52|14711.52|10
1650705600000|2022-04-23 09:20:00|14831.54|14711.54|14831.55|14711.55|14831.68|14711.68|14831.46|14711.46|8
1650705610000|2022-04-23 09:20:10|14831.53|14711.53|14831.87|14711.87|14832.06|14712.06|14831.53|14711.53|9
1650705620000|2022-04-23 09:20:20|14831.9|14711.9|14832.3|14712.3|14832.3|14712.3|14831.86|14711.86|6
1650705630000|2022-04-23 09:20:30|14832.35|14712.35|14832.28|14712.28|14832.39|14712.39|14832.23|14712.23|8
1650705640000|2022-04-23 09:20:40|14832.26|14712.26|14833.14|14713.14|14833.14|14713.14|14832.26|14712.26|9
1650705650000|2022-04-23 09:20:50|14833.11|14713.11|14832.92|14712.92|14833.67|14713.67|14832.92|14712.92|9
1650705660000|2022-04-23 09:21:00|14832.9|14712.9|14833.12|14713.12|14833.43|14713.43|14832.58|14712.58|10
1650705670000|2022-04-23 09:21:10|14833.14|14713.14|14833.23|14713.23|14833.23|14713.23|14833.08|14713.08|9
1650705680000|2022-04-23 09:21:20|14833.57|14713.57|14833.9|14713.9|14833.93|14713.93|14833.53|14713.53|8
1650705690000|2022-04-23 09:21:30|14834.04|14714.04|14834.41|14714.41|14834.56|14714.56|14834.04|14714.04|10
1650705700000|2022-04-23 09:21:40|14834.04|14714.04|14831.92|14711.92|14834.04|14714.04|14831.92|14711.92|9
1650705710000|2022-04-23 09:21:50|14831.18|14711.18|14830.9|14710.9|14831.18|14711.18|14830.61|14710.61|10
1650705720000|2022-04-23 09:22:00|14830.64|14710.64|14830.2|14710.2|14830.64|14710.64|14830.2|14710.2|9
1650705730000|2022-04-23 09:22:10|14830.08|14710.08|14830.62|14710.62|14830.62|14710.62|14829.62|14709.62|10
1650705740000|2022-04-23 09:22:20|14830.91|14710.91|14831.65|14711.65|14831.88|14711.88|14830.91|14710.91|10
1650705750000|2022-04-23 09:22:30|14831.53|14711.53|14832.35|14712.35|14832.78|14712.78|14831.53|14711.53|10
1650705760000|2022-04-23 09:22:40|14833.1|14713.1|14833.68|14713.68|14833.83|14713.83|14833.1|14713.1|7
1650705770000|2022-04-23 09:22:50|14833.75|14713.75|14834.36|14714.36|14834.42|14714.42|14833.75|14713.75|7
1650705780000|2022-04-23 09:23:00|14834.37|14714.37|14833.53|14713.53|14834.37|14714.37|14833.53|14713.53|8
1650705790000|2022-04-23 09:23:10|14833.52|14713.52|14833.64|14713.64|14833.64|14713.64|14833.51|14713.51|8
1650705800000|2022-04-23 09:23:20|14833.54|14713.54|14833.7|14713.7|14833.7|14713.7|14833.48|14713.48|9
1650705810000|2022-04-23 09:23:30|14833.38|14713.38|14833.56|14713.56|14833.56|14713.56|14833.18|14713.18|10
1650705820000|2022-04-23 09:23:40|14833.61|14713.61|14833.37|14713.37|14833.73|14713.73|14833.37|14713.37|8
1650705830000|2022-04-23 09:23:50|14833.01|14713.01|14832.7|14712.7|14833.25|14713.25|14832.69|14712.69|10
1650705840000|2022-04-23 09:24:00|14832.5|14712.5|14832.03|14712.03|14832.53|14712.53|14832.03|14712.03|9
1650705850000|2022-04-23 09:24:10|14831.74|14711.74|14830.95|14710.95|14831.9|14711.9|14830.95|14710.95|9
1650705860000|2022-04-23 09:24:20|14830.84|14710.84|14832.54|14712.54|14832.54|14712.54|14830.84|14710.84|10
1650705870000|2022-04-23 09:24:30|14832.76|14712.76|14833.3|14713.3|14833.34|14713.34|14832.76|14712.76|9
1650705880000|2022-04-23 09:24:40|14833.35|14713.35|14833.61|14713.61|14833.67|14713.67|14833.35|14713.35|10
1650705890000|2022-04-23 09:24:50|14833.63|14713.63|14834.27|14714.27|14834.27|14714.27|14833.63|14713.63|10
1650705900000|2022-04-23 09:25:00|14834.36|14714.36|14834.95|14714.95|14835.1|14715.1|14834.36|14714.36|10
1650705910000|2022-04-23 09:25:10|14834.94|14714.94|14835.05|14715.05|14835.22|14715.22|14834.82|14714.82|10
1650705920000|2022-04-23 09:25:20|14835|14715|14834.25|14714.25|14835|14715|14834.02|14714.02|9
1650705930000|2022-04-23 09:25:30|14834.19|14714.19|14833.17|14713.17|14834.19|14714.19|14833.17|14713.17|10
1650705940000|2022-04-23 09:25:40|14832.98|14712.98|14833.55|14713.55|14833.55|14713.55|14832.98|14712.98|10
1650705950000|2022-04-23 09:25:50|14833.46|14713.46|14833.41|14713.41|14833.46|14713.46|14833.19|14713.19|9
1650705960000|2022-04-23 09:26:00|14833.42|14713.42|14833.27|14713.27|14833.52|14713.52|14833.26|14713.26|7
1650705970000|2022-04-23 09:26:10|14833.26|14713.26|14832.98|14712.98|14833.26|14713.26|14832.98|14712.98|9
1650705980000|2022-04-23 09:26:20|14832.87|14712.87|14833.54|14713.54|14833.54|14713.54|14832.84|14712.84|8
1650705990000|2022-04-23 09:26:30|14833.58|14713.58|14833.2|14713.2|14833.58|14713.58|14833.14|14713.14|8
1650706000000|2022-04-23 09:26:40|14833.28|14713.28|14833.2|14713.2|14833.28|14713.28|14832.79|14712.79|8
1650706010000|2022-04-23 09:26:50|14832.53|14712.53|14832.67|14712.67|14832.71|14712.71|14832.42|14712.42|9
1650706020000|2022-04-23 09:27:00|14832.69|14712.69|14832.96|14712.96|14832.96|14712.96|14832.6|14712.6|9
1650706030000|2022-04-23 09:27:10|14832.91|14712.91|14832.05|14712.05|14832.91|14712.91|14832.05|14712.05|9
1650706040000|2022-04-23 09:27:20|14831.92|14711.92|14831.91|14711.91|14832.01|14712.01|14831.83|14711.83|7
1650706050000|2022-04-23 09:27:30|14831.82|14711.82|14831.33|14711.33|14831.82|14711.82|14831.24|14711.24|9
1650706060000|2022-04-23 09:27:40|14831.54|14711.54|14831.75|14711.75|14831.76|14711.76|14831.54|14711.54|8
1650706070000|2022-04-23 09:27:50|14831.8|14711.8|14831.75|14711.75|14831.81|14711.81|14831.64|14711.64|7
1650706080000|2022-04-23 09:28:00|14831.88|14711.88|14832.24|14712.24|14832.36|14712.36|14831.88|14711.88|8
1650706090000|2022-04-23 09:28:10|14832.25|14712.25|14832.33|14712.33|14832.49|14712.49|14832.25|14712.25|8
1650706100000|2022-04-23 09:28:20|14832.39|14712.39|14832.6|14712.6|14832.67|14712.67|14832.25|14712.25|10
1650706110000|2022-04-23 09:28:30|14832.58|14712.58|14832.75|14712.75|14832.76|14712.76|14832.58|14712.58|5
1650706120000|2022-04-23 09:28:40|14832.8|14712.8|14832.52|14712.52|14832.8|14712.8|14832.52|14712.52|9
1650706130000|2022-04-23 09:28:50|14832.51|14712.51|14832.57|14712.57|14832.61|14712.61|14832.35|14712.35|9
1650706140000|2022-04-23 09:29:00|14832.58|14712.58|14832.32|14712.32|14832.6|14712.6|14832.32|14712.32|9
1650706150000|2022-04-23 09:29:10|14832.21|14712.21|14833|14713|14833|14713|14832.21|14712.21|9
1650706160000|2022-04-23 09:29:20|14832.99|14712.99|14833.41|14713.41|14833.41|14713.41|14832.86|14712.86|9
1650706170000|2022-04-23 09:29:30|14833.2|14713.2|14831.93|14711.93|14833.2|14713.2|14831.93|14711.93|10
1650706180000|2022-04-23 09:29:40|14831.85|14711.85|14831|14711|14831.85|14711.85|14831|14711|9
1650706190000|2022-04-23 09:29:50|14831.03|14711.03|14830.16|14710.16|14831.03|14711.03|14830.16|14710.16|7
1650706200000|2022-04-23 09:30:00|14830.09|14710.09|14829.5|14709.5|14830.09|14710.09|14829.43|14709.43|9
1650706210000|2022-04-23 09:30:10|14829.37|14709.37|14830.35|14710.35|14830.35|14710.35|14829.1|14709.1|8
1650706220000|2022-04-23 09:30:20|14830.88|14710.88|14831.24|14711.24|14831.24|14711.24|14830.75|14710.75|9
1650706230000|2022-04-23 09:30:30|14831.33|14711.33|14832.12|14712.12|14832.12|14712.12|14831.33|14711.33|10
1650706240000|2022-04-23 09:30:40|14832.33|14712.33|14832.39|14712.39|14832.39|14712.39|14832.16|14712.16|7
1650706250000|2022-04-23 09:30:50|14832.42|14712.42|14832.65|14712.65|14832.65|14712.65|14832.42|14712.42|10
1650706260000|2022-04-23 09:31:00|14832.59|14712.59|14832.7|14712.7|14832.82|14712.82|14832.51|14712.51|10
1650706270000|2022-04-23 09:31:10|14833.06|14713.06|14835.67|14715.67|14835.67|14715.67|14833.06|14713.06|10
1650706280000|2022-04-23 09:31:20|14835.82|14715.82|14836.6|14716.6|14836.6|14716.6|14835.82|14715.82|10
1650706290000|2022-04-23 09:31:30|14836.63|14716.63|14836.55|14716.55|14836.67|14716.67|14836.42|14716.42|10
1650706300000|2022-04-23 09:31:40|14836.41|14716.41|14836.56|14716.56|14836.57|14716.57|14836.4|14716.4|9
1650706310000|2022-04-23 09:31:50|14836.55|14716.55|14836.73|14716.73|14836.73|14716.73|14836.53|14716.53|6
1650706320000|2022-04-23 09:32:00|14837.04|14717.04|14837.3|14717.3|14837.3|14717.3|14836.96|14716.96|9
1650706330000|2022-04-23 09:32:10|14837.33|14717.33|14837.27|14717.27|14837.59|14717.59|14837.27|14717.27|10
1650706340000|2022-04-23 09:32:20|14837.23|14717.23|14837.62|14717.62|14837.62|14717.62|14837.07|14717.07|9
1650706350000|2022-04-23 09:32:30|14837.21|14717.21|14837.71|14717.71|14837.71|14717.71|14837.19|14717.19|10
1650706360000|2022-04-23 09:32:40|14837.73|14717.73|14836.57|14716.57|14837.83|14717.83|14836.52|14716.52|10
1650706370000|2022-04-23 09:32:50|14836.37|14716.37|14835.19|14715.19|14836.37|14716.37|14835.19|14715.19|9
1650706380000|2022-04-23 09:33:00|14834.99|14714.99|14832.95|14712.95|14835.18|14715.18|14832.88|14712.88|10
1650706390000|2022-04-23 09:33:10|14832.9|14712.9|14832.34|14712.34|14832.94|14712.94|14832.34|14712.34|8
1650706400000|2022-04-23 09:33:20|14832.41|14712.41|14832.24|14712.24|14832.41|14712.41|14832.15|14712.15|7
1650706410000|2022-04-23 09:33:30|14832.26|14712.26|14832|14712|14832.36|14712.36|14831.82|14711.82|9
1650706420000|2022-04-23 09:33:40|14831.77|14711.77|14832.07|14712.07|14832.14|14712.14|14831.37|14711.37|10
1650706430000|2022-04-23 09:33:50|14831.97|14711.97|14832.78|14712.78|14832.78|14712.78|14831.96|14711.96|9
1650706440000|2022-04-23 09:34:00|14832.8|14712.8|14833.33|14713.33|14833.55|14713.55|14832.8|14712.8|10
1650706450000|2022-04-23 09:34:10|14833.52|14713.52|14834.01|14714.01|14834.47|14714.47|14833.52|14713.52|10
1650706460000|2022-04-23 09:34:20|14834.02|14714.02|14834.05|14714.05|14834.86|14714.86|14833.99|14713.99|10
1650706470000|2022-04-23 09:34:30|14834.34|14714.34|14834.85|14714.85|14834.87|14714.87|14834.34|14714.34|9
1650706480000|2022-04-23 09:34:40|14834.79|14714.79|14835.32|14715.32|14835.32|14715.32|14834.79|14714.79|10
1650706490000|2022-04-23 09:34:50|14835.17|14715.17|14835.3|14715.3|14835.3|14715.3|14835.14|14715.14|7
1650706500000|2022-04-23 09:35:00|14835.29|14715.29|14833.33|14713.33|14835.29|14715.29|14833.23|14713.23|9
1650706510000|2022-04-23 09:35:10|14833.14|14713.14|14833.59|14713.59|14833.59|14713.59|14833.07|14713.07|8
1650706520000|2022-04-23 09:35:20|14833.67|14713.67|14834.2|14714.2|14834.2|14714.2|14833.63|14713.63|10
1650706530000|2022-04-23 09:35:30|14834.31|14714.31|14834.37|14714.37|14835.06|14715.06|14834.22|14714.22|8
1650706540000|2022-04-23 09:35:40|14834.4|14714.4|14833.82|14713.82|14834.4|14714.4|14833.82|14713.82|10
1650706550000|2022-04-23 09:35:50|14833.8|14713.8|14833.94|14713.94|14834.16|14714.16|14833.8|14713.8|8
1650706560000|2022-04-23 09:36:00|14833.95|14713.95|14833.79|14713.79|14833.95|14713.95|14833.46|14713.46|9
1650706570000|2022-04-23 09:36:10|14833.81|14713.81|14834.97|14714.97|14834.97|14714.97|14833.81|14713.81|10
1650706580000|2022-04-23 09:36:20|14835.26|14715.26|14835.07|14715.07|14835.26|14715.26|14835|14715|9
1650706590000|2022-04-23 09:36:30|14835.91|14715.91|14835.02|14715.02|14835.93|14715.93|14834.98|14714.98|6
1650706600000|2022-04-23 09:36:40|14835.65|14715.65|14835.79|14715.79|14835.9|14715.9|14835.65|14715.65|10
1650706610000|2022-04-23 09:36:50|14835.85|14715.85|14835.61|14715.61|14835.98|14715.98|14835.58|14715.58|9
1650706620000|2022-04-23 09:37:00|14835.42|14715.42|14835.39|14715.39|14835.42|14715.42|14835.23|14715.23|10
1650706630000|2022-04-23 09:37:10|14835.44|14715.44|14835.97|14715.97|14835.97|14715.97|14835.44|14715.44|10
1650706640000|2022-04-23 09:37:20|14836.07|14716.07|14835.86|14715.86|14836.07|14716.07|14835.72|14715.72|8
1650706650000|2022-04-23 09:37:30|14835.99|14715.99|14836.38|14716.38|14836.38|14716.38|14835.99|14715.99|8
1650706660000|2022-04-23 09:37:40|14836.45|14716.45|14839.64|14719.64|14839.64|14719.64|14836.45|14716.45|10
1650706670000|2022-04-23 09:37:50|14839.76|14719.76|14840.72|14720.72|14840.72|14720.72|14839.76|14719.76|8
1650706680000|2022-04-23 09:38:00|14840.89|14720.89|14841.29|14721.29|14841.45|14721.45|14840.84|14720.84|10
1650706690000|2022-04-23 09:38:10|14841.27|14721.27|14840.68|14720.68|14841.44|14721.44|14840.52|14720.52|10
1650706700000|2022-04-23 09:38:20|14840.7|14720.7|14840.12|14720.12|14840.74|14720.74|14840.12|14720.12|10
1650706710000|2022-04-23 09:38:30|14840.23|14720.23|14840.73|14720.73|14840.73|14720.73|14840.23|14720.23|7
1650706720000|2022-04-23 09:38:40|14840.74|14720.74|14841.32|14721.32|14841.32|14721.32|14840.68|14720.68|9
1650706730000|2022-04-23 09:38:50|14841.21|14721.21|14841.06|14721.06|14841.25|14721.25|14840.92|14720.92|9
1650706740000|2022-04-23 09:39:00|14841.62|14721.62|14841.44|14721.44|14842.03|14722.03|14841.44|14721.44|10
1650706750000|2022-04-23 09:39:10|14841.39|14721.39|14842.33|14722.33|14842.33|14722.33|14841.39|14721.39|10
1650706760000|2022-04-23 09:39:20|14842.4|14722.4|14841.69|14721.69|14842.48|14722.48|14841.69|14721.69|9
1650706770000|2022-04-23 09:39:30|14841.7|14721.7|14841.74|14721.74|14841.74|14721.74|14841.58|14721.58|10
1650706780000|2022-04-23 09:39:40|14841.79|14721.79|14842.15|14722.15|14842.15|14722.15|14841.79|14721.79|10
1650706790000|2022-04-23 09:39:50|14842.13|14722.13|14842.43|14722.43|14842.52|14722.52|14842.02|14722.02|9
1650706800000|2022-04-23 09:40:00|14841.6|14721.6|14841.29|14721.29|14841.6|14721.6|14841.04|14721.04|10
1650706810000|2022-04-23 09:40:10|14841.45|14721.45|14842.1|14722.1|14842.1|14722.1|14841.45|14721.45|9
1650706820000|2022-04-23 09:40:20|14842.04|14722.04|14842.69|14722.69|14842.74|14722.74|14842.04|14722.04|9
1650706830000|2022-04-23 09:40:30|14843|14723|14843.24|14723.24|14843.27|14723.27|14843|14723|6
1650706840000|2022-04-23 09:40:40|14843.29|14723.29|14841.15|14721.15|14843.29|14723.29|14841.15|14721.15|10
1650706850000|2022-04-23 09:40:50|14840.76|14720.76|14838.84|14718.84|14840.76|14720.76|14838.84|14718.84|10
1650706860000|2022-04-23 09:41:00|14838.77|14718.77|14835.91|14715.91|14838.77|14718.77|14835.91|14715.91|10
1650706870000|2022-04-23 09:41:10|14835.36|14715.36|14831.58|14711.58|14835.36|14715.36|14831.51|14711.51|10
1650706880000|2022-04-23 09:41:20|14831.56|14711.56|14831.88|14711.88|14832.06|14712.06|14831.43|14711.43|10
1650706890000|2022-04-23 09:41:30|14831.9|14711.9|14832.07|14712.07|14832.07|14712.07|14831.83|14711.83|9
1650706900000|2022-04-23 09:41:40|14832.11|14712.11|14831.71|14711.71|14832.13|14712.13|14831.52|14711.52|9
1650706910000|2022-04-23 09:41:50|14831.61|14711.61|14832.31|14712.31|14832.31|14712.31|14831.61|14711.61|10
1650706920000|2022-04-23 09:42:00|14832.26|14712.26|14831.17|14711.17|14832.32|14712.32|14830.78|14710.78|10
1650706930000|2022-04-23 09:42:10|14830.3|14710.3|14829.63|14709.63|14830.3|14710.3|14829.54|14709.54|9
1650706940000|2022-04-23 09:42:20|14829.65|14709.65|14830.32|14710.32|14830.55|14710.55|14829.65|14709.65|10
1650706950000|2022-04-23 09:42:30|14830.33|14710.33|14829.66|14709.66|14830.51|14710.51|14829.66|14709.66|9
1650706960000|2022-04-23 09:42:40|14829.65|14709.65|14829.04|14709.04|14829.65|14709.65|14828.97|14708.97|10
1650706970000|2022-04-23 09:42:50|14829.02|14709.02|14827.83|14707.83|14829.02|14709.02|14827.83|14707.83|10
1650706980000|2022-04-23 09:43:00|14827.92|14707.92|14827.64|14707.64|14827.99|14707.99|14827.64|14707.64|10
1650706990000|2022-04-23 09:43:10|14827.6|14707.6|14827.19|14707.19|14827.86|14707.86|14827.19|14707.19|8
1650707000000|2022-04-23 09:43:20|14827.09|14707.09|14826.49|14706.49|14827.16|14707.16|14826.49|14706.49|9
1650707010000|2022-04-23 09:43:30|14826.46|14706.46|14826.05|14706.05|14826.59|14706.59|14826.05|14706.05|10
1650707020000|2022-04-23 09:43:40|14825.99|14705.99|14824.47|14704.47|14825.99|14705.99|14824.33|14704.33|10
1650707030000|2022-04-23 09:43:50|14824.45|14704.45|14823.42|14703.42|14824.48|14704.48|14823.42|14703.42|10
1650707040000|2022-04-23 09:44:00|14823.4|14703.4|14819.41|14699.41|14823.4|14703.4|14819.41|14699.41|10
1650707050000|2022-04-23 09:44:10|14819.39|14699.39|14813.84|14693.84|14819.39|14699.39|14813.84|14693.84|8
1650707060000|2022-04-23 09:44:20|14813.25|14693.25|14809.72|14689.72|14813.25|14693.25|14809.62|14689.62|10
1650707070000|2022-04-23 09:44:30|14809.5|14689.5|14806.32|14686.32|14809.5|14689.5|14805.92|14685.92|10
1650707080000|2022-04-23 09:44:40|14806.23|14686.23|14805.7|14685.7|14806.88|14686.88|14805.53|14685.53|10
1650707090000|2022-04-23 09:44:50|14805.85|14685.85|14805.76|14685.76|14806.36|14686.36|14805.6|14685.6|10
1650707100000|2022-04-23 09:45:00|14805.12|14685.12|14806.04|14686.04|14806.04|14686.04|14805.12|14685.12|9
1650707110000|2022-04-23 09:45:10|14805.98|14685.98|14805.5|14685.5|14806.38|14686.38|14805.44|14685.44|9
1650707120000|2022-04-23 09:45:20|14805.45|14685.45|14805.83|14685.83|14806.37|14686.37|14805.45|14685.45|9
1650707130000|2022-04-23 09:45:30|14805.87|14685.87|14805.63|14685.63|14806.17|14686.17|14805.57|14685.57|10
1650707140000|2022-04-23 09:45:40|14805.61|14685.61|14808.22|14688.22|14808.43|14688.43|14805.44|14685.44|10
1650707150000|2022-04-23 09:45:50|14808.53|14688.53|14808.97|14688.97|14809.01|14689.01|14808.53|14688.53|10
1650707160000|2022-04-23 09:46:00|14809.58|14689.58|14809.33|14689.33|14809.58|14689.58|14809.26|14689.26|10
1650707170000|2022-04-23 09:46:10|14809.25|14689.25|14809.46|14689.46|14809.46|14689.46|14809.16|14689.16|9
1650707180000|2022-04-23 09:46:20|14809.52|14689.52|14808.63|14688.63|14809.75|14689.75|14808.43|14688.43|10
1650707190000|2022-04-23 09:46:30|14808.37|14688.37|14807.65|14687.65|14808.37|14688.37|14807.64|14687.64|10
1650707200000|2022-04-23 09:46:40|14807.66|14687.66|14808.84|14688.84|14808.84|14688.84|14807.32|14687.32|9
1650707210000|2022-04-23 09:46:50|14808.8|14688.8|14808.63|14688.63|14809.17|14689.17|14808.63|14688.63|9
1650707220000|2022-04-23 09:47:00|14808.55|14688.55|14808.27|14688.27|14808.63|14688.63|14808.06|14688.06|8
1650707230000|2022-04-23 09:47:10|14808.24|14688.24|14808.45|14688.45|14808.57|14688.57|14808.24|14688.24|8
1650707240000|2022-04-23 09:47:20|14808.22|14688.22|14808.58|14688.58|14808.58|14688.58|14808.15|14688.15|7
1650707250000|2022-04-23 09:47:30|14808.45|14688.45|14808.58|14688.58|14808.74|14688.74|14808.45|14688.45|9
1650707260000|2022-04-23 09:47:40|14808.5|14688.5|14808.62|14688.62|14808.69|14688.69|14808.39|14688.39|9
1650707270000|2022-04-23 09:47:50|14808.55|14688.55|14808.17|14688.17|14808.69|14688.69|14808.17|14688.17|10
1650707280000|2022-04-23 09:48:00|14807.72|14687.72|14808.35|14688.35|14808.7|14688.7|14807.72|14687.72|10
1650707290000|2022-04-23 09:48:10|14808.25|14688.25|14807.18|14687.18|14808.39|14688.39|14807.13|14687.13|10
1650707300000|2022-04-23 09:48:20|14807.14|14687.14|14804.05|14684.05|14807.14|14687.14|14804.05|14684.05|9
1650707310000|2022-04-23 09:48:30|14804|14684|14804.31|14684.31|14804.48|14684.48|14803.95|14683.95|9
1650707320000|2022-04-23 09:48:40|14804.25|14684.25|14803.53|14683.53|14804.29|14684.29|14803.39|14683.39|10
1650707330000|2022-04-23 09:48:50|14803.41|14683.41|14803.02|14683.02|14803.41|14683.41|14802.92|14682.92|10
1650707340000|2022-04-23 09:49:00|14803.07|14683.07|14802.93|14682.93|14803.27|14683.27|14802.93|14682.93|10
1650707350000|2022-04-23 09:49:10|14802.99|14682.99|14802.94|14682.94|14803.24|14683.24|14802.87|14682.87|9
1650707360000|2022-04-23 09:49:20|14803.01|14683.01|14802.52|14682.52|14803.01|14683.01|14802.43|14682.43|10
1650707370000|2022-04-23 09:49:30|14802.46|14682.46|14803.16|14683.16|14803.19|14683.19|14802.26|14682.26|10
1650707380000|2022-04-23 09:49:40|14802.9|14682.9|14803.43|14683.43|14804.04|14684.04|14802.9|14682.9|8
1650707390000|2022-04-23 09:49:50|14803.32|14683.32|14802.64|14682.64|14803.32|14683.32|14802.51|14682.51|10
1650707400000|2022-04-23 09:50:00|14802.35|14682.35|14801.4|14681.4|14802.35|14682.35|14801.34|14681.34|10
1650707410000|2022-04-23 09:50:10|14801.37|14681.37|14801.57|14681.57|14801.57|14681.57|14801.28|14681.28|9
1650707420000|2022-04-23 09:50:20|14801.75|14681.75|14800.66|14680.66|14801.78|14681.78|14800.45|14680.45|10
1650707430000|2022-04-23 09:50:30|14800.6|14680.6|14800.6|14680.6|14800.8|14680.8|14800.6|14680.6|10
1650707440000|2022-04-23 09:50:40|14800.67|14680.67|14799.51|14679.51|14800.67|14680.67|14799.51|14679.51|8
1650707450000|2022-04-23 09:50:50|14799.37|14679.37|14799.23|14679.23|14799.54|14679.54|14799.16|14679.16|10
1650707460000|2022-04-23 09:51:00|14799.46|14679.46|14798.84|14678.84|14799.46|14679.46|14798.78|14678.78|10
1650707470000|2022-04-23 09:51:10|14798.77|14678.77|14799.39|14679.39|14799.39|14679.39|14798.63|14678.63|9
1650707480000|2022-04-23 09:51:20|14799.9|14679.9|14799.99|14679.99|14800.04|14680.04|14799.71|14679.71|9
1650707490000|2022-04-23 09:51:30|14799.86|14679.86|14800.36|14680.36|14800.39|14680.39|14799.86|14679.86|10
1650707500000|2022-04-23 09:51:40|14800.37|14680.37|14800.42|14680.42|14800.42|14680.42|14800.26|14680.26|10
1650707510000|2022-04-23 09:51:50|14800.46|14680.46|14799.54|14679.54|14800.58|14680.58|14799.54|14679.54|10
1650707520000|2022-04-23 09:52:00|14799.35|14679.35|14800.25|14680.25|14800.25|14680.25|14799.11|14679.11|9
1650707530000|2022-04-23 09:52:10|14800.29|14680.29|14801.18|14681.18|14801.18|14681.18|14799.9|14679.9|7
1650707540000|2022-04-23 09:52:20|14801.46|14681.46|14802.44|14682.44|14802.44|14682.44|14801.46|14681.46|9
1650707550000|2022-04-23 09:52:30|14802.21|14682.21|14803.56|14683.56|14803.56|14683.56|14802.21|14682.21|10
1650707560000|2022-04-23 09:52:40|14803.32|14683.32|14803.59|14683.59|14803.68|14683.68|14803.32|14683.32|9
1650707570000|2022-04-23 09:52:50|14803.61|14683.61|14803.84|14683.84|14803.94|14683.94|14803.61|14683.61|7
1650707580000|2022-04-23 09:53:00|14803.8|14683.8|14804.35|14684.35|14804.35|14684.35|14803.8|14683.8|8
1650707590000|2022-04-23 09:53:10|14804.49|14684.49|14803.94|14683.94|14804.55|14684.55|14803.94|14683.94|9
1650707600000|2022-04-23 09:53:20|14803.86|14683.86|14804.13|14684.13|14804.14|14684.14|14803.86|14683.86|8
1650707610000|2022-04-23 09:53:30|14804.18|14684.18|14803.98|14683.98|14804.34|14684.34|14803.98|14683.98|8
1650707620000|2022-04-23 09:53:40|14803.82|14683.82|14805.05|14685.05|14805.05|14685.05|14803.74|14683.74|9
1650707630000|2022-04-23 09:53:50|14805.06|14685.06|14806.3|14686.3|14806.3|14686.3|14805.06|14685.06|10
1650707640000|2022-04-23 09:54:00|14806.17|14686.17|14806.63|14686.63|14806.66|14686.66|14806.17|14686.17|9
1650707650000|2022-04-23 09:54:10|14806.5|14686.5|14806.22|14686.22|14806.65|14686.65|14806.22|14686.22|10
1650707660000|2022-04-23 09:54:20|14806.38|14686.38|14806.64|14686.64|14806.64|14686.64|14806.38|14686.38|8
1650707670000|2022-04-23 09:54:30|14806.67|14686.67|14806.61|14686.61|14806.75|14686.75|14806.45|14686.45|8
1650707680000|2022-04-23 09:54:40|14806.6|14686.6|14806.44|14686.44|14806.6|14686.6|14806.44|14686.44|6
1650707690000|2022-04-23 09:54:50|14806.45|14686.45|14806.53|14686.53|14806.58|14686.58|14806.45|14686.45|9
1650707700000|2022-04-23 09:55:00|14806.38|14686.38|14806.31|14686.31|14806.44|14686.44|14806.31|14686.31|5
1650707710000|2022-04-23 09:55:10|14806.63|14686.63|14807.81|14687.81|14807.81|14687.81|14806.63|14686.63|10
1650707720000|2022-04-23 09:55:20|14807.7|14687.7|14808.75|14688.75|14808.77|14688.77|14807.7|14687.7|10
1650707730000|2022-04-23 09:55:30|14808.74|14688.74|14809.36|14689.36|14809.49|14689.49|14808.73|14688.73|10
1650707740000|2022-04-23 09:55:40|14809.25|14689.25|14809.33|14689.33|14809.59|14689.59|14809.25|14689.25|9
1650707750000|2022-04-23 09:55:50|14809.31|14689.31|14808.87|14688.87|14809.4|14689.4|14808.87|14688.87|8
1650707760000|2022-04-23 09:56:00|14808.91|14688.91|14808.96|14688.96|14808.98|14688.98|14808.81|14688.81|8
1650707770000|2022-04-23 09:56:10|14808.81|14688.81|14809.56|14689.56|14809.68|14689.68|14808.81|14688.81|7
1650707780000|2022-04-23 09:56:20|14809.53|14689.53|14810.21|14690.21|14810.21|14690.21|14809.52|14689.52|10
1650707790000|2022-04-23 09:56:30|14810.24|14690.24|14810.28|14690.28|14810.88|14690.88|14810.24|14690.24|9
1650707800000|2022-04-23 09:56:40|14809.86|14689.86|14807.77|14687.77|14809.86|14689.86|14807.77|14687.77|10
1650707810000|2022-04-23 09:56:50|14807.7|14687.7|14807.75|14687.75|14807.75|14687.75|14807.54|14687.54|10
1650707820000|2022-04-23 09:57:00|14807.81|14687.81|14806.81|14686.81|14807.81|14687.81|14806.81|14686.81|10
1650707830000|2022-04-23 09:57:10|14806.84|14686.84|14805.65|14685.65|14806.87|14686.87|14805.45|14685.45|10
1650707840000|2022-04-23 09:57:20|14805.67|14685.67|14805.66|14685.66|14805.79|14685.79|14805.62|14685.62|10
1650707850000|2022-04-23 09:57:30|14805.62|14685.62|14805.43|14685.43|14805.62|14685.62|14805.41|14685.41|8
1650707860000|2022-04-23 09:57:40|14805.55|14685.55|14806.4|14686.4|14806.41|14686.41|14805.55|14685.55|9
1650707870000|2022-04-23 09:57:50|14806.35|14686.35|14807.47|14687.47|14807.47|14687.47|14806.09|14686.09|8
1650707880000|2022-04-23 09:58:00|14807.67|14687.67|14807.65|14687.65|14807.77|14687.77|14807.5|14687.5|9
1650707890000|2022-04-23 09:58:10|14807.52|14687.52|14807.42|14687.42|14807.52|14687.52|14807.42|14687.42|5
1650707900000|2022-04-23 09:58:20|14807.47|14687.47|14807.4|14687.4|14807.48|14687.48|14807.31|14687.31|9
1650707910000|2022-04-23 09:58:30|14807.41|14687.41|14806.87|14686.87|14807.48|14687.48|14806.87|14686.87|9
1650707920000|2022-04-23 09:58:40|14806.84|14686.84|14806.44|14686.44|14806.84|14686.84|14806.25|14686.25|10
1650707930000|2022-04-23 09:58:50|14806.43|14686.43|14806.73|14686.73|14806.83|14686.83|14806.43|14686.43|10
1650707940000|2022-04-23 09:59:00|14806.8|14686.8|14805.36|14685.36|14806.8|14686.8|14805.36|14685.36|9
1650707950000|2022-04-23 09:59:10|14805.42|14685.42|14807.17|14687.17|14807.17|14687.17|14805.42|14685.42|10
1650707960000|2022-04-23 09:59:20|14807.41|14687.41|14808.25|14688.25|14808.27|14688.27|14807.41|14687.41|9
1650707970000|2022-04-23 09:59:30|14808.3|14688.3|14808.17|14688.17|14808.4|14688.4|14808.17|14688.17|8
1650707980000|2022-04-23 09:59:40|14808.09|14688.09|14808.16|14688.16|14808.17|14688.17|14807.96|14687.96|9
1650707990000|2022-04-23 09:59:50|14808.11|14688.11|14808.2|14688.2|14808.22|14688.22|14808.11|14688.11|7
1650708000000|2022-04-23 10:00:00|14808.23|14688.23|14807.99|14687.99|14808.23|14688.23|14807.89|14687.89|9
1650708010000|2022-04-23 10:00:10|14808.33|14688.33|14811.22|14691.22|14811.22|14691.22|14808.33|14688.33|10
1650708020000|2022-04-23 10:00:20|14811.42|14691.42|14812.79|14692.79|14812.79|14692.79|14811.4|14691.4|10
1650708030000|2022-04-23 10:00:30|14812.71|14692.71|14812.98|14692.98|14813.2|14693.2|14812.71|14692.71|10
1650708040000|2022-04-23 10:00:40|14812.91|14692.91|14812.82|14692.82|14813.18|14693.18|14812.82|14692.82|9
1650708050000|2022-04-23 10:00:50|14812.73|14692.73|14813.37|14693.37|14813.37|14693.37|14812.73|14692.73|10
1650708060000|2022-04-23 10:01:00|14813.47|14693.47|14816.29|14696.29|14816.29|14696.29|14813.47|14693.47|9
1650708070000|2022-04-23 10:01:10|14816.38|14696.38|14817.56|14697.56|14817.56|14697.56|14816.38|14696.38|8
1650708080000|2022-04-23 10:01:20|14818.17|14698.17|14818.95|14698.95|14818.95|14698.95|14818.17|14698.17|10
1650708090000|2022-04-23 10:01:30|14819.09|14699.09|14818.99|14698.99|14819.6|14699.6|14818.95|14698.95|10
1650708100000|2022-04-23 10:01:40|14818.42|14698.42|14818.82|14698.82|14818.83|14698.83|14818.26|14698.26|10
1650708110000|2022-04-23 10:01:50|14818.76|14698.76|14819.08|14699.08|14819.08|14699.08|14818.69|14698.69|9
1650708120000|2022-04-23 10:02:00|14819.1|14699.1|14818.92|14698.92|14819.32|14699.32|14818.92|14698.92|8
1650708130000|2022-04-23 10:02:10|14818.83|14698.83|14818.78|14698.78|14818.9|14698.9|14818.78|14698.78|8
1650708140000|2022-04-23 10:02:20|14818.91|14698.91|14818.96|14698.96|14819.03|14699.03|14818.9|14698.9|7
1650708150000|2022-04-23 10:02:30|14819.22|14699.22|14818.66|14698.66|14819.26|14699.26|14818.66|14698.66|10
1650708160000|2022-04-23 10:02:40|14818.64|14698.64|14818.78|14698.78|14818.82|14698.82|14818.6|14698.6|9
1650708170000|2022-04-23 10:02:50|14818.8|14698.8|14818.67|14698.67|14818.85|14698.85|14818.67|14698.67|7
1650708180000|2022-04-23 10:03:00|14818.62|14698.62|14819.39|14699.39|14819.57|14699.57|14818.62|14698.62|8
1650708190000|2022-04-23 10:03:10|14819.41|14699.41|14819.37|14699.37|14819.43|14699.43|14819.31|14699.31|8
1650708200000|2022-04-23 10:03:20|14819.66|14699.66|14820.16|14700.16|14820.17|14700.17|14819.66|14699.66|10
1650708210000|2022-04-23 10:03:30|14820.17|14700.17|14820.39|14700.39|14820.4|14700.4|14820.13|14700.13|8
1650708220000|2022-04-23 10:03:40|14820.4|14700.4|14820.33|14700.33|14820.51|14700.51|14820.28|14700.28|8
1650708230000|2022-04-23 10:03:50|14820.3|14700.3|14819.89|14699.89|14820.3|14700.3|14819.75|14699.75|10
1650708240000|2022-04-23 10:04:00|14819.94|14699.94|14820.83|14700.83|14821|14701|14819.94|14699.94|8
1650708250000|2022-04-23 10:04:10|14820.91|14700.91|14821.28|14701.28|14821.38|14701.38|14820.91|14700.91|9
1650708260000|2022-04-23 10:04:20|14821.25|14701.25|14821.44|14701.44|14821.45|14701.45|14821.25|14701.25|8
1650708270000|2022-04-23 10:04:30|14821.59|14701.59|14821.03|14701.03|14821.61|14701.61|14821.03|14701.03|9
1650708280000|2022-04-23 10:04:40|14821.19|14701.19|14820.97|14700.97|14821.19|14701.19|14820.85|14700.85|8
1650708290000|2022-04-23 10:04:50|14820.95|14700.95|14820.88|14700.88|14821.01|14701.01|14820.79|14700.79|7
1650708300000|2022-04-23 10:05:00|14820.87|14700.87|14821.51|14701.51|14821.51|14701.51|14820.87|14700.87|7
1650708310000|2022-04-23 10:05:10|14821.54|14701.54|14821.67|14701.67|14821.71|14701.71|14821.54|14701.54|5
1650708320000|2022-04-23 10:05:20|14821.66|14701.66|14821.54|14701.54|14821.67|14701.67|14821.54|14701.54|7
1650708330000|2022-04-23 10:05:30|14821.46|14701.46|14820.48|14700.48|14821.48|14701.48|14820.48|14700.48|8
1650708340000|2022-04-23 10:05:40|14820.77|14700.77|14822.28|14702.28|14822.28|14702.28|14820.77|14700.77|10
1650708350000|2022-04-23 10:05:50|14822.4|14702.4|14823|14703|14823.19|14703.19|14822.4|14702.4|10
1650708360000|2022-04-23 10:06:00|14823.28|14703.28|14823.21|14703.21|14823.35|14703.35|14823|14703|9
1650708370000|2022-04-23 10:06:10|14823.07|14703.07|14824.14|14704.14|14824.14|14704.14|14823.07|14703.07|9
1650708380000|2022-04-23 10:06:20|14824.17|14704.17|14823.64|14703.64|14824.17|14704.17|14823.64|14703.64|8
1650708390000|2022-04-23 10:06:30|14823.65|14703.65|14823.55|14703.55|14823.65|14703.65|14823.24|14703.24|8
1650708400000|2022-04-23 10:06:40|14823.53|14703.53|14823.41|14703.41|14823.53|14703.53|14823.41|14703.41|8
1650708410000|2022-04-23 10:06:50|14823.46|14703.46|14823.49|14703.49|14823.61|14703.61|14823.46|14703.46|8
1650708420000|2022-04-23 10:07:00|14823.53|14703.53|14823.45|14703.45|14823.57|14703.57|14823.25|14703.25|9
1650708430000|2022-04-23 10:07:10|14823.54|14703.54|14823.02|14703.02|14823.54|14703.54|14823.02|14703.02|10
1650708440000|2022-04-23 10:07:20|14822.84|14702.84|14823|14703|14823.1|14703.1|14822.84|14702.84|10
1650708450000|2022-04-23 10:07:30|14822.92|14702.92|14822.99|14702.99|14823.11|14703.11|14822.88|14702.88|8
1650708460000|2022-04-23 10:07:40|14822.98|14702.98|14822.72|14702.72|14822.98|14702.98|14822.72|14702.72|5
1650708470000|2022-04-23 10:07:50|14822.8|14702.8|14821.32|14701.32|14822.8|14702.8|14821.32|14701.32|10
1650708480000|2022-04-23 10:08:00|14821.31|14701.31|14821.37|14701.37|14821.42|14701.42|14821.27|14701.27|7
1650708490000|2022-04-23 10:08:10|14821.35|14701.35|14821.27|14701.27|14821.98|14701.98|14821.27|14701.27|10
1650708500000|2022-04-23 10:08:20|14821.34|14701.34|14822.22|14702.22|14822.22|14702.22|14821.34|14701.34|10
1650708510000|2022-04-23 10:08:30|14822.32|14702.32|14822.93|14702.93|14822.93|14702.93|14822.24|14702.24|9
1650708520000|2022-04-23 10:08:40|14822.96|14702.96|14823.07|14703.07|14823.17|14703.17|14822.96|14702.96|9
1650708530000|2022-04-23 10:08:50|14823.08|14703.08|14823.02|14703.02|14823.16|14703.16|14822.92|14702.92|8
1650708540000|2022-04-23 10:09:00|14822.8|14702.8|14823.4|14703.4|14823.4|14703.4|14822.8|14702.8|10
1650708550000|2022-04-23 10:09:10|14823.42|14703.42|14823.07|14703.07|14823.65|14703.65|14823.07|14703.07|10
1650708560000|2022-04-23 10:09:20|14823.17|14703.17|14822.64|14702.64|14823.17|14703.17|14822.59|14702.59|10
1650708570000|2022-04-23 10:09:30|14822.7|14702.7|14822.55|14702.55|14822.85|14702.85|14822.55|14702.55|9
1650708580000|2022-04-23 10:09:40|14822.62|14702.62|14822.4|14702.4|14822.62|14702.62|14822.24|14702.24|10
1650708590000|2022-04-23 10:09:50|14822.45|14702.45|14822.69|14702.69|14822.69|14702.69|14822.34|14702.34|10
1650708600000|2022-04-23 10:10:00|14822.7|14702.7|14823.2|14703.2|14823.48|14703.48|14822.7|14702.7|9
1650708610000|2022-04-23 10:10:10|14823.25|14703.25|14823.45|14703.45|14823.51|14703.51|14823.25|14703.25|8
1650708620000|2022-04-23 10:10:20|14823.44|14703.44|14822.62|14702.62|14823.44|14703.44|14822.62|14702.62|9
1650708630000|2022-04-23 10:10:30|14821.78|14701.78|14819.32|14699.32|14821.78|14701.78|14819.32|14699.32|10
1650708640000|2022-04-23 10:10:40|14819.37|14699.37|14819.58|14699.58|14819.63|14699.63|14819.34|14699.34|7
1650708650000|2022-04-23 10:10:50|14819.36|14699.36|14819.48|14699.48|14819.57|14699.57|14819.21|14699.21|9
1650708660000|2022-04-23 10:11:00|14819.4|14699.4|14820.66|14700.66|14820.72|14700.72|14819.4|14699.4|10
1650708670000|2022-04-23 10:11:10|14820.61|14700.61|14820.88|14700.88|14820.9|14700.9|14820.61|14700.61|9
1650708680000|2022-04-23 10:11:20|14820.93|14700.93|14821.28|14701.28|14821.37|14701.37|14820.93|14700.93|7
1650708690000|2022-04-23 10:11:30|14821.3|14701.3|14821.59|14701.59|14821.61|14701.61|14821.3|14701.3|9
1650708700000|2022-04-23 10:11:40|14821.75|14701.75|14820.81|14700.81|14821.79|14701.79|14820.64|14700.64|10
1650708710000|2022-04-23 10:11:50|14820.8|14700.8|14821.49|14701.49|14821.49|14701.49|14820.8|14700.8|9
1650708720000|2022-04-23 10:12:00|14821.44|14701.44|14822.01|14702.01|14822.01|14702.01|14821.44|14701.44|8
1650708730000|2022-04-23 10:12:10|14822.02|14702.02|14822.05|14702.05|14822.05|14702.05|14821.97|14701.97|5
1650708740000|2022-04-23 10:12:20|14822.07|14702.07|14821.75|14701.75|14822.13|14702.13|14821.71|14701.71|10
1650708750000|2022-04-23 10:12:30|14821.86|14701.86|14821.87|14701.87|14821.93|14701.93|14821.7|14701.7|10
1650708760000|2022-04-23 10:12:40|14821.86|14701.86|14821.34|14701.34|14821.86|14701.86|14821.28|14701.28|7
1650708770000|2022-04-23 10:12:50|14821.33|14701.33|14821.92|14701.92|14821.92|14701.92|14821.33|14701.33|8
1650708780000|2022-04-23 10:13:00|14822.09|14702.09|14821.58|14701.58|14822.09|14702.09|14821.52|14701.52|9
1650708790000|2022-04-23 10:13:10|14821.59|14701.59|14821.09|14701.09|14821.59|14701.59|14821.09|14701.09|8
1650708800000|2022-04-23 10:13:20|14821.57|14701.57|14822.03|14702.03|14822.03|14702.03|14821.54|14701.54|8
1650708810000|2022-04-23 10:13:30|14822.15|14702.15|14822.27|14702.27|14822.36|14702.36|14822.08|14702.08|9
1650708820000|2022-04-23 10:13:40|14822.24|14702.24|14822.21|14702.21|14822.33|14702.33|14822.09|14702.09|8
1650708830000|2022-04-23 10:13:50|14822.19|14702.19|14821.59|14701.59|14822.19|14702.19|14821.59|14701.59|9
1650708840000|2022-04-23 10:14:00|14821.15|14701.15|14821.1|14701.1|14821.2|14701.2|14820.93|14700.93|7
1650708850000|2022-04-23 10:14:10|14821.21|14701.21|14821.24|14701.24|14821.24|14701.24|14821.04|14701.04|10
1650708860000|2022-04-23 10:14:20|14821.3|14701.3|14821.55|14701.55|14821.82|14701.82|14821.3|14701.3|9
1650708870000|2022-04-23 10:14:30|14821.69|14701.69|14821.49|14701.49|14821.69|14701.69|14821.49|14701.49|5
1650708880000|2022-04-23 10:14:40|14821.45|14701.45|14820.82|14700.82|14821.51|14701.51|14820.82|14700.82|8
1650708890000|2022-04-23 10:14:50|14820.89|14700.89|14820.51|14700.51|14820.89|14700.89|14820.51|14700.51|8
1650708900000|2022-04-23 10:15:00|14820.43|14700.43|14820.52|14700.52|14820.53|14700.53|14820.3|14700.3|8
1650708910000|2022-04-23 10:15:10|14820.42|14700.42|14821.28|14701.28|14821.33|14701.33|14820.35|14700.35|10
1650708920000|2022-04-23 10:15:20|14821.3|14701.3|14821.91|14701.91|14821.91|14701.91|14821.3|14701.3|9
1650708930000|2022-04-23 10:15:30|14821.93|14701.93|14821.76|14701.76|14821.93|14701.93|14821.74|14701.74|9
1650708940000|2022-04-23 10:15:40|14821.81|14701.81|14821.88|14701.88|14821.88|14701.88|14821.66|14701.66|6
1650708950000|2022-04-23 10:15:50|14821.81|14701.81|14821.1|14701.1|14821.83|14701.83|14821.1|14701.1|9
1650708960000|2022-04-23 10:16:00|14821.12|14701.12|14820.8|14700.8|14821.59|14701.59|14820.8|14700.8|10
1650708970000|2022-04-23 10:16:10|14820.96|14700.96|14822.01|14702.01|14822.01|14702.01|14820.89|14700.89|10
1650708980000|2022-04-23 10:16:20|14821.93|14701.93|14822.05|14702.05|14822.14|14702.14|14821.93|14701.93|9
1650708990000|2022-04-23 10:16:30|14822.04|14702.04|14822.67|14702.67|14822.67|14702.67|14822.04|14702.04|8
1650709000000|2022-04-23 10:16:40|14822.86|14702.86|14823.68|14703.68|14823.68|14703.68|14822.86|14702.86|9
1650709010000|2022-04-23 10:16:50|14823.63|14703.63|14825.23|14705.23|14825.39|14705.39|14823.41|14703.41|10
1650709020000|2022-04-23 10:17:00|14825.25|14705.25|14825.75|14705.75|14825.75|14705.75|14825.24|14705.24|10
1650709030000|2022-04-23 10:17:10|14825.78|14705.78|14825.85|14705.85|14825.85|14705.85|14825.54|14705.54|9
1650709040000|2022-04-23 10:17:20|14826.03|14706.03|14826.24|14706.24|14826.24|14706.24|14826.01|14706.01|8
1650709050000|2022-04-23 10:17:30|14826.25|14706.25|14825.8|14705.8|14826.25|14706.25|14825.8|14705.8|9
1650709060000|2022-04-23 10:17:40|14825.74|14705.74|14825.44|14705.44|14825.74|14705.74|14825.44|14705.44|8
1650709070000|2022-04-23 10:17:50|14825.42|14705.42|14824.03|14704.03|14825.6|14705.6|14824.03|14704.03|10
1650709080000|2022-04-23 10:18:00|14824.01|14704.01|14823.76|14703.76|14824.01|14704.01|14823.76|14703.76|8
1650709090000|2022-04-23 10:18:10|14823.94|14703.94|14822.65|14702.65|14823.94|14703.94|14822.65|14702.65|9
1650709100000|2022-04-23 10:18:20|14822.53|14702.53|14822.54|14702.54|14822.7|14702.7|14822.18|14702.18|10
1650709110000|2022-04-23 10:18:30|14822.61|14702.61|14822.34|14702.34|14822.61|14702.61|14822.11|14702.11|10
1650709120000|2022-04-23 10:18:40|14821.77|14701.77|14822.05|14702.05|14822.05|14702.05|14821.77|14701.77|10
1650709130000|2022-04-23 10:18:50|14822.02|14702.02|14821.75|14701.75|14822.08|14702.08|14821.74|14701.74|10
1650709140000|2022-04-23 10:19:00|14821.79|14701.79|14821.28|14701.28|14821.92|14701.92|14821.28|14701.28|7
1650709150000|2022-04-23 10:19:10|14820.57|14700.57|14820.67|14700.67|14820.7|14700.7|14820.56|14700.56|6
1650709160000|2022-04-23 10:19:20|14820.7|14700.7|14821.77|14701.77|14821.77|14701.77|14820.6|14700.6|8
1650709170000|2022-04-23 10:19:30|14821.78|14701.78|14821.75|14701.75|14821.78|14701.78|14821.64|14701.64|9
1650709180000|2022-04-23 10:19:40|14821.84|14701.84|14822.34|14702.34|14822.34|14702.34|14821.83|14701.83|7
1650709190000|2022-04-23 10:19:50|14822.4|14702.4|14822.71|14702.71|14823.21|14703.21|14822.37|14702.37|10
1650709200000|2022-04-23 10:20:00|14822.58|14702.58|14823.33|14703.33|14823.33|14703.33|14822.58|14702.58|9
1650709210000|2022-04-23 10:20:10|14823.27|14703.27|14824.46|14704.46|14824.46|14704.46|14823.27|14703.27|10
1650709220000|2022-04-23 10:20:20|14824.52|14704.52|14825.11|14705.11|14825.11|14705.11|14824.52|14704.52|8
1650709230000|2022-04-23 10:20:30|14825.15|14705.15|14825.46|14705.46|14825.46|14705.46|14825.15|14705.15|8
1650709240000|2022-04-23 10:20:40|14825.62|14705.62|14825.99|14705.99|14826.05|14706.05|14825.56|14705.56|8
1650709250000|2022-04-23 10:20:50|14825.92|14705.92|14828.5|14708.5|14828.5|14708.5|14825.91|14705.91|8
1650709260000|2022-04-23 10:21:00|14828.55|14708.55|14829.6|14709.6|14829.6|14709.6|14828.55|14708.55|8
1650709270000|2022-04-23 10:21:10|14829.69|14709.69|14831.48|14711.48|14831.48|14711.48|14829.69|14709.69|9
1650709280000|2022-04-23 10:21:20|14831.61|14711.61|14831.25|14711.25|14831.61|14711.61|14831.2|14711.2|10
1650709290000|2022-04-23 10:21:30|14831.28|14711.28|14831.41|14711.41|14831.43|14711.43|14831.28|14711.28|7
1650709300000|2022-04-23 10:21:40|14831.31|14711.31|14831.72|14711.72|14831.72|14711.72|14831.18|14711.18|10
1650709310000|2022-04-23 10:21:50|14831.71|14711.71|14831.66|14711.66|14831.87|14711.87|14831.61|14711.61|9
1650709320000|2022-04-23 10:22:00|14831.8|14711.8|14831.66|14711.66|14831.93|14711.93|14831.66|14711.66|9
1650709330000|2022-04-23 10:22:10|14831.77|14711.77|14831.42|14711.42|14831.83|14711.83|14831.19|14711.19|8
1650709340000|2022-04-23 10:22:20|14831.86|14711.86|14830.89|14710.89|14831.86|14711.86|14830.75|14710.75|9
1650709350000|2022-04-23 10:22:30|14830.83|14710.83|14829.72|14709.72|14830.89|14710.89|14829.62|14709.62|10
1650709360000|2022-04-23 10:22:40|14829.74|14709.74|14830.18|14710.18|14830.18|14710.18|14829.74|14709.74|10
1650709370000|2022-04-23 10:22:50|14830.07|14710.07|14829.61|14709.61|14830.07|14710.07|14829.61|14709.61|8
1650709380000|2022-04-23 10:23:00|14829.5|14709.5|14827.32|14707.32|14829.5|14709.5|14827.32|14707.32|10
1650709390000|2022-04-23 10:23:10|14827.1|14707.1|14827.41|14707.41|14827.41|14707.41|14826.82|14706.82|9
1650709400000|2022-04-23 10:23:20|14827.49|14707.49|14828.07|14708.07|14828.25|14708.25|14827.49|14707.49|10
1650709410000|2022-04-23 10:23:30|14828.14|14708.14|14826.45|14706.45|14828.16|14708.16|14826.45|14706.45|6
1650709420000|2022-04-23 10:23:40|14826.44|14706.44|14826.22|14706.22|14826.44|14706.44|14826.13|14706.13|8
1650709430000|2022-04-23 10:23:50|14826.32|14706.32|14826.61|14706.61|14826.61|14706.61|14826.32|14706.32|7
1650709440000|2022-04-23 10:24:00|14826.57|14706.57|14827.04|14707.04|14827.04|14707.04|14826.57|14706.57|8
1650709450000|2022-04-23 10:24:10|14827.01|14707.01|14826.95|14706.95|14827.02|14707.02|14826.95|14706.95|5
1650709460000|2022-04-23 10:24:20|14826.9|14706.9|14826.8|14706.8|14826.9|14706.9|14826.72|14706.72|7
1650709470000|2022-04-23 10:24:30|14826.82|14706.82|14826.77|14706.77|14826.82|14706.82|14826.61|14706.61|6
1650709480000|2022-04-23 10:24:40|14826.73|14706.73|14827.63|14707.63|14827.64|14707.64|14826.7|14706.7|9
1650709490000|2022-04-23 10:24:50|14827.62|14707.62|14827.53|14707.53|14827.62|14707.62|14827.44|14707.44|8
1650709500000|2022-04-23 10:25:00|14827.59|14707.59|14827.5|14707.5|14827.59|14707.59|14827.06|14707.06|10
1650709510000|2022-04-23 10:25:10|14827.79|14707.79|14827.92|14707.92|14828.14|14708.14|14827.79|14707.79|8
1650709520000|2022-04-23 10:25:20|14827.9|14707.9|14827.81|14707.81|14827.9|14707.9|14827.62|14707.62|7
1650709530000|2022-04-23 10:25:30|14827.71|14707.71|14827.66|14707.66|14827.73|14707.73|14827.59|14707.59|9
1650709540000|2022-04-23 10:25:40|14827.65|14707.65|14828.2|14708.2|14828.2|14708.2|14827.65|14707.65|8
1650709550000|2022-04-23 10:25:50|14828.23|14708.23|14828|14708|14828.28|14708.28|14828|14708|9
1650709560000|2022-04-23 10:26:00|14827.95|14707.95|14824.13|14704.13|14827.95|14707.95|14824.13|14704.13|10
1650709570000|2022-04-23 10:26:10|14824.08|14704.08|14823.94|14703.94|14824.22|14704.22|14823.94|14703.94|9
1650709580000|2022-04-23 10:26:20|14823.86|14703.86|14822.89|14702.89|14823.87|14703.87|14822.89|14702.89|10
1650709590000|2022-04-23 10:26:30|14822.78|14702.78|14822.26|14702.26|14822.78|14702.78|14822.26|14702.26|10
1650709600000|2022-04-23 10:26:40|14822.21|14702.21|14822.14|14702.14|14822.27|14702.27|14822.14|14702.14|8
1650709610000|2022-04-23 10:26:50|14822.17|14702.17|14821.54|14701.54|14822.17|14702.17|14821.54|14701.54|9
1650709620000|2022-04-23 10:27:00|14821.27|14701.27|14820.07|14700.07|14821.27|14701.27|14820.07|14700.07|9
1650709630000|2022-04-23 10:27:10|14820.11|14700.11|14819.74|14699.74|14820.13|14700.13|14819.68|14699.68|8
1650709640000|2022-04-23 10:27:20|14819.81|14699.81|14819.64|14699.64|14819.86|14699.86|14819.64|14699.64|7
1650709650000|2022-04-23 10:27:30|14819.63|14699.63|14818.59|14698.59|14819.69|14699.69|14818.59|14698.59|10
1650709660000|2022-04-23 10:27:40|14818.15|14698.15|14817.06|14697.06|14818.15|14698.15|14817.06|14697.06|9
1650709670000|2022-04-23 10:27:50|14816.66|14696.66|14815.16|14695.16|14816.66|14696.66|14815.12|14695.12|10
1650709680000|2022-04-23 10:28:00|14815.2|14695.2|14811.56|14691.56|14815.2|14695.2|14811.56|14691.56|10
1650709690000|2022-04-23 10:28:10|14811.22|14691.22|14809.41|14689.41|14811.22|14691.22|14809.41|14689.41|10
1650709700000|2022-04-23 10:28:20|14810.39|14690.39|14813.31|14693.31|14813.41|14693.41|14810.39|14690.39|10
1650709710000|2022-04-23 10:28:30|14813.46|14693.46|14813.26|14693.26|14813.59|14693.59|14813.24|14693.24|9
1650709720000|2022-04-23 10:28:40|14813.29|14693.29|14813.17|14693.17|14813.29|14693.29|14813.01|14693.01|10
1650709730000|2022-04-23 10:28:50|14813.29|14693.29|14813.99|14693.99|14813.99|14693.99|14813.29|14693.29|9
1650709740000|2022-04-23 10:29:00|14813.95|14693.95|14814.19|14694.19|14814.22|14694.22|14813.92|14693.92|9
1650709750000|2022-04-23 10:29:10|14814.09|14694.09|14815.46|14695.46|14815.46|14695.46|14814.02|14694.02|10
1650709760000|2022-04-23 10:29:20|14815.53|14695.53|14815.92|14695.92|14815.92|14695.92|14815.49|14695.49|10
1650709770000|2022-04-23 10:29:30|14815.98|14695.98|14815.89|14695.89|14815.98|14695.98|14815.8|14695.8|8
1650709780000|2022-04-23 10:29:40|14815.97|14695.97|14816.32|14696.32|14816.32|14696.32|14815.97|14695.97|8
1650709790000|2022-04-23 10:29:50|14816.63|14696.63|14816.58|14696.58|14816.68|14696.68|14816.35|14696.35|9
1650709800000|2022-04-23 10:30:00|14816.54|14696.54|14816.63|14696.63|14816.63|14696.63|14815.67|14695.67|9
1650709810000|2022-04-23 10:30:10|14816.89|14696.89|14818.74|14698.74|14818.74|14698.74|14816.89|14696.89|9
1650709820000|2022-04-23 10:30:20|14818.75|14698.75|14819.67|14699.67|14819.67|14699.67|14818.53|14698.53|10
1650709830000|2022-04-23 10:30:30|14819.9|14699.9|14821.31|14701.31|14821.31|14701.31|14819.85|14699.85|10
1650709840000|2022-04-23 10:30:40|14821.36|14701.36|14822.12|14702.12|14822.12|14702.12|14821.36|14701.36|7
1650709850000|2022-04-23 10:30:50|14821.96|14701.96|14822.93|14702.93|14822.93|14702.93|14821.96|14701.96|10
1650709860000|2022-04-23 10:31:00|14823.14|14703.14|14823.03|14703.03|14823.14|14703.14|14822.93|14702.93|9
1650709870000|2022-04-23 10:31:10|14823.01|14703.01|14823.63|14703.63|14823.63|14703.63|14822.95|14702.95|8
1650758400000|2022-04-24 00:00:00|14669.96|14549.96|14673.29|14553.29|14673.29|14553.29|14669.96|14549.96|10
1650758410000|2022-04-24 00:00:10|14673.31|14553.31|14673.33|14553.33|14673.33|14553.33|14672.65|14552.65|10
1650758420000|2022-04-24 00:00:20|14673.23|14553.23|14672.9|14552.9|14673.45|14553.45|14672.9|14552.9|10
1650758430000|2022-04-24 00:00:30|14672.96|14552.96|14671.52|14551.52|14672.96|14552.96|14671.31|14551.31|10
1650758440000|2022-04-24 00:00:40|14671.05|14551.05|14671.4|14551.4|14672.34|14552.34|14671.04|14551.04|10
1650758450000|2022-04-24 00:00:50|14671.75|14551.75|14672.4|14552.4|14672.56|14552.56|14671.75|14551.75|10
1650758460000|2022-04-24 00:01:00|14672.54|14552.54|14672.76|14552.76|14672.76|14552.76|14672.32|14552.32|10
1650758470000|2022-04-24 00:01:10|14672.92|14552.92|14679.15|14559.15|14679.15|14559.15|14672.92|14552.92|9
1650758480000|2022-04-24 00:01:20|14679.51|14559.51|14683.93|14563.93|14683.93|14563.93|14679.51|14559.51|10
1650758490000|2022-04-24 00:01:30|14684.18|14564.18|14685.87|14565.87|14685.87|14565.87|14684.15|14564.15|10
1650758500000|2022-04-24 00:01:40|14686|14566|14687.4|14567.4|14687.4|14567.4|14686|14566|10
1650758510000|2022-04-24 00:01:50|14687.44|14567.44|14692.24|14572.24|14692.24|14572.24|14687.44|14567.44|10
1650758520000|2022-04-24 00:02:00|14693.4|14573.4|14695.72|14575.72|14695.72|14575.72|14693.4|14573.4|10
1650758530000|2022-04-24 00:02:10|14696.14|14576.14|14699.08|14579.08|14699.08|14579.08|14696.14|14576.14|9
1650758540000|2022-04-24 00:02:20|14699.81|14579.81|14703.15|14583.15|14703.15|14583.15|14699.81|14579.81|10
1650758550000|2022-04-24 00:02:30|14702.72|14582.72|14710.19|14590.19|14710.19|14590.19|14702.72|14582.72|10
1650758560000|2022-04-24 00:02:40|14710.86|14590.86|14701.75|14581.75|14710.9|14590.9|14701.54|14581.54|10
1650758570000|2022-04-24 00:02:50|14700.51|14580.51|14693.62|14573.62|14700.51|14580.51|14693.12|14573.12|10
1650758580000|2022-04-24 00:03:00|14694.33|14574.33|14690.91|14570.91|14694.54|14574.54|14690.55|14570.55|10
1650758590000|2022-04-24 00:03:10|14691.95|14571.95|14692.5|14572.5|14692.68|14572.68|14691.36|14571.36|9
1650758600000|2022-04-24 00:03:20|14693.45|14573.45|14697.83|14577.83|14697.83|14577.83|14693.45|14573.45|10
1650758610000|2022-04-24 00:03:30|14698.16|14578.16|14702.28|14582.28|14702.33|14582.33|14698.16|14578.16|9
1650758620000|2022-04-24 00:03:40|14702.59|14582.59|14701.54|14581.54|14702.92|14582.92|14701.54|14581.54|10
1650758630000|2022-04-24 00:03:50|14700.8|14580.8|14698.85|14578.85|14701.07|14581.07|14698.85|14578.85|10
1650758640000|2022-04-24 00:04:00|14698.16|14578.16|14697.11|14577.11|14698.21|14578.21|14696.85|14576.85|10
1650758650000|2022-04-24 00:04:10|14697.05|14577.05|14696.34|14576.34|14697.05|14577.05|14695.79|14575.79|10
1650758660000|2022-04-24 00:04:20|14696.33|14576.33|14696.45|14576.45|14696.73|14576.73|14696.03|14576.03|10
1650758670000|2022-04-24 00:04:30|14696.48|14576.48|14696.75|14576.75|14696.78|14576.78|14696.31|14576.31|9
1650758680000|2022-04-24 00:04:40|14697.29|14577.29|14697.08|14577.08|14697.46|14577.46|14696.65|14576.65|10
1650758690000|2022-04-24 00:04:50|14696.4|14576.4|14696.84|14576.84|14696.84|14576.84|14696.37|14576.37|8
1650758700000|2022-04-24 00:05:00|14696.72|14576.72|14698.16|14578.16|14698.16|14578.16|14696.72|14576.72|10
1650758710000|2022-04-24 00:05:10|14698.41|14578.41|14696.56|14576.56|14698.6|14578.6|14696.56|14576.56|9
1650758720000|2022-04-24 00:05:20|14696.11|14576.11|14695.59|14575.59|14696.25|14576.25|14695.59|14575.59|10
1650758730000|2022-04-24 00:05:30|14694.93|14574.93|14694.47|14574.47|14694.93|14574.93|14694.22|14574.22|10
1650758740000|2022-04-24 00:05:40|14694.49|14574.49|14693.96|14573.96|14694.49|14574.49|14693.96|14573.96|10
1650758750000|2022-04-24 00:05:50|14693.88|14573.88|14692.69|14572.69|14693.96|14573.96|14692.64|14572.64|10
1650758760000|2022-04-24 00:06:00|14692.4|14572.4|14689.52|14569.52|14692.4|14572.4|14689.45|14569.45|10
1650758770000|2022-04-24 00:06:10|14689.32|14569.32|14687.54|14567.54|14689.32|14569.32|14687.19|14567.19|10
1650758780000|2022-04-24 00:06:20|14687.6|14567.6|14688.1|14568.1|14688.1|14568.1|14687.37|14567.37|9
1650758790000|2022-04-24 00:06:30|14688.25|14568.25|14688.29|14568.29|14688.6|14568.6|14688.25|14568.25|10
1650758800000|2022-04-24 00:06:40|14688.07|14568.07|14688.11|14568.11|14688.11|14568.11|14687.66|14567.66|9
1650758810000|2022-04-24 00:06:50|14688|14568|14688.46|14568.46|14688.46|14568.46|14687.63|14567.63|10
1650758820000|2022-04-24 00:07:00|14688.49|14568.49|14689.14|14569.14|14689.14|14569.14|14688.49|14568.49|9
1650758830000|2022-04-24 00:07:10|14689.36|14569.36|14691.09|14571.09|14691.09|14571.09|14689.36|14569.36|8
1650758840000|2022-04-24 00:07:20|14691.01|14571.01|14691.95|14571.95|14691.95|14571.95|14690.81|14570.81|10
1650758850000|2022-04-24 00:07:30|14691.92|14571.92|14693|14573|14693|14573|14691.92|14571.92|10
1650758860000|2022-04-24 00:07:40|14693.04|14573.04|14692.68|14572.68|14693.07|14573.07|14692.58|14572.58|9
1650758870000|2022-04-24 00:07:50|14692.46|14572.46|14691.23|14571.23|14692.52|14572.52|14691.23|14571.23|9
1650758880000|2022-04-24 00:08:00|14691.06|14571.06|14690.57|14570.57|14691.06|14571.06|14690|14570|10
1650758890000|2022-04-24 00:08:10|14690.5|14570.5|14691.82|14571.82|14691.94|14571.94|14690.31|14570.31|10
1650758900000|2022-04-24 00:08:20|14692.17|14572.17|14696.42|14576.42|14696.42|14576.42|14692.17|14572.17|10
1650758910000|2022-04-24 00:08:30|14696.52|14576.52|14698.45|14578.45|14698.45|14578.45|14696.52|14576.52|10
1650758920000|2022-04-24 00:08:40|14698.44|14578.44|14700.71|14580.71|14700.71|14580.71|14698.44|14578.44|10
1650758930000|2022-04-24 00:08:50|14700.86|14580.86|14702.52|14582.52|14702.56|14582.56|14700.86|14580.86|10
1650758940000|2022-04-24 00:09:00|14702.78|14582.78|14704.01|14584.01|14704.03|14584.03|14702.69|14582.69|10
1650758950000|2022-04-24 00:09:10|14704.5|14584.5|14705.99|14585.99|14705.99|14585.99|14704.5|14584.5|10
1650758960000|2022-04-24 00:09:20|14705.9|14585.9|14708.25|14588.25|14708.25|14588.25|14705.9|14585.9|9
1650758970000|2022-04-24 00:09:30|14708.11|14588.11|14708.64|14588.64|14708.8|14588.8|14707.9|14587.9|10
1650758980000|2022-04-24 00:09:40|14708.66|14588.66|14709.87|14589.87|14709.87|14589.87|14708.52|14588.52|10
1650758990000|2022-04-24 00:09:50|14709.83|14589.83|14709.96|14589.96|14710.23|14590.23|14709.7|14589.7|10
1650759000000|2022-04-24 00:10:00|14709.79|14589.79|14710.6|14590.6|14710.6|14590.6|14709.74|14589.74|8
1650759010000|2022-04-24 00:10:10|14710.75|14590.75|14715.35|14595.35|14715.35|14595.35|14710.75|14590.75|10
1650759020000|2022-04-24 00:10:20|14716.17|14596.17|14716.74|14596.74|14716.9|14596.9|14716.17|14596.17|9
1650759030000|2022-04-24 00:10:30|14716.94|14596.94|14716.94|14596.94|14717.49|14597.49|14716.88|14596.88|9
1650759040000|2022-04-24 00:10:40|14716.88|14596.88|14718.38|14598.38|14718.38|14598.38|14716.88|14596.88|9
1650759050000|2022-04-24 00:10:50|14719.74|14599.74|14726.95|14606.95|14726.95|14606.95|14719.74|14599.74|10
1650759060000|2022-04-24 00:11:00|14727.21|14607.21|14727.01|14607.01|14727.81|14607.81|14726.85|14606.85|10
1650759070000|2022-04-24 00:11:10|14727.29|14607.29|14726.52|14606.52|14727.48|14607.48|14726.35|14606.35|10
1650759080000|2022-04-24 00:11:20|14726.86|14606.86|14730.54|14610.54|14730.54|14610.54|14726.86|14606.86|9
1650759090000|2022-04-24 00:11:30|14731.09|14611.09|14731.52|14611.52|14731.68|14611.68|14731.09|14611.09|9
1650759100000|2022-04-24 00:11:40|14731.65|14611.65|14732.25|14612.25|14732.25|14612.25|14731.51|14611.51|9
1650759110000|2022-04-24 00:11:50|14731.99|14611.99|14729.77|14609.77|14732.22|14612.22|14729.77|14609.77|10
1650759120000|2022-04-24 00:12:00|14729.07|14609.07|14728.44|14608.44|14729.07|14609.07|14727.71|14607.71|10
1650759130000|2022-04-24 00:12:10|14728.49|14608.49|14728.4|14608.4|14728.74|14608.74|14728.4|14608.4|10
1650759140000|2022-04-24 00:12:20|14728.3|14608.3|14728.48|14608.48|14728.56|14608.56|14728.3|14608.3|8
1650759150000|2022-04-24 00:12:30|14728.67|14608.67|14726.47|14606.47|14728.67|14608.67|14726.47|14606.47|10
1650759160000|2022-04-24 00:12:40|14726.3|14606.3|14725.28|14605.28|14726.3|14606.3|14724.8|14604.8|10
1650759170000|2022-04-24 00:12:50|14725.6|14605.6|14726.24|14606.24|14726.53|14606.53|14725.6|14605.6|10
1650759180000|2022-04-24 00:13:00|14725.96|14605.96|14724.45|14604.45|14725.96|14605.96|14724.45|14604.45|10
1650759190000|2022-04-24 00:13:10|14724.33|14604.33|14722.09|14602.09|14724.33|14604.33|14722.09|14602.09|10
1650759200000|2022-04-24 00:13:20|14722.02|14602.02|14723.71|14603.71|14723.71|14603.71|14722.02|14602.02|10
1650759210000|2022-04-24 00:13:30|14723.85|14603.85|14723.78|14603.78|14724.54|14604.54|14723.78|14603.78|9
1650759220000|2022-04-24 00:13:40|14723.95|14603.95|14724.11|14604.11|14724.16|14604.16|14723.94|14603.94|8
1650759230000|2022-04-24 00:13:50|14723.94|14603.94|14722.96|14602.96|14723.94|14603.94|14722.87|14602.87|9
1650759240000|2022-04-24 00:14:00|14722.8|14602.8|14721.99|14601.99|14722.8|14602.8|14721.99|14601.99|10
1650759250000|2022-04-24 00:14:10|14721.74|14601.74|14719.59|14599.59|14721.74|14601.74|14719.47|14599.47|10
1650759260000|2022-04-24 00:14:20|14719.57|14599.57|14719.45|14599.45|14719.79|14599.79|14719.37|14599.37|10
1650759270000|2022-04-24 00:14:30|14719.63|14599.63|14719.56|14599.56|14719.72|14599.72|14719.17|14599.17|9
1650759280000|2022-04-24 00:14:40|14719.25|14599.25|14718.73|14598.73|14719.25|14599.25|14718.33|14598.33|10
1650759290000|2022-04-24 00:14:50|14718.67|14598.67|14719.34|14599.34|14719.34|14599.34|14718.53|14598.53|10
1650759300000|2022-04-24 00:15:00|14719.43|14599.43|14720.42|14600.42|14720.42|14600.42|14719.43|14599.43|10
1650759310000|2022-04-24 00:15:10|14720.76|14600.76|14723.68|14603.68|14723.68|14603.68|14720.76|14600.76|9
1650759320000|2022-04-24 00:15:20|14723.83|14603.83|14724.37|14604.37|14724.37|14604.37|14723.83|14603.83|10
1650759330000|2022-04-24 00:15:30|14724.28|14604.28|14723.92|14603.92|14724.28|14604.28|14723.8|14603.8|9
1650759340000|2022-04-24 00:15:40|14723.91|14603.91|14725.07|14605.07|14725.26|14605.26|14723.88|14603.88|10
1650759350000|2022-04-24 00:15:50|14725.32|14605.32|14725.38|14605.38|14725.82|14605.82|14725.17|14605.17|10
1650759360000|2022-04-24 00:16:00|14725.16|14605.16|14724.41|14604.41|14725.16|14605.16|14724.12|14604.12|9
1650759370000|2022-04-24 00:16:10|14724.42|14604.42|14724.95|14604.95|14725.01|14605.01|14724.23|14604.23|10
1650759380000|2022-04-24 00:16:20|14724.97|14604.97|14725.03|14605.03|14725.6|14605.6|14724.93|14604.93|10
1650759390000|2022-04-24 00:16:30|14725.05|14605.05|14723.46|14603.46|14725.05|14605.05|14723.33|14603.33|10
1650759400000|2022-04-24 00:16:40|14723.16|14603.16|14719.27|14599.27|14723.16|14603.16|14719.27|14599.27|10
1650759410000|2022-04-24 00:16:50|14719.3|14599.3|14717.73|14597.73|14719.3|14599.3|14717.73|14597.73|9
1650759420000|2022-04-24 00:17:00|14717.87|14597.87|14715.76|14595.76|14717.87|14597.87|14715.76|14595.76|10
1650759430000|2022-04-24 00:17:10|14715.83|14595.83|14715.09|14595.09|14715.83|14595.83|14715.09|14595.09|10
1650759440000|2022-04-24 00:17:20|14715.16|14595.16|14714.71|14594.71|14715.2|14595.2|14714.71|14594.71|10
1650759450000|2022-04-24 00:17:30|14714.37|14594.37|14714.3|14594.3|14714.45|14594.45|14714.13|14594.13|10
1650759460000|2022-04-24 00:17:40|14714.41|14594.41|14713.3|14593.3|14714.41|14594.41|14713.3|14593.3|10
1650759470000|2022-04-24 00:17:50|14713.15|14593.15|14715.15|14595.15|14715.19|14595.19|14713.15|14593.15|9
1650759480000|2022-04-24 00:18:00|14715.76|14595.76|14716.21|14596.21|14716.21|14596.21|14715.76|14595.76|10
1650759490000|2022-04-24 00:18:10|14716.38|14596.38|14716.52|14596.52|14716.54|14596.54|14716.14|14596.14|10
1650759500000|2022-04-24 00:18:20|14716.49|14596.49|14715.85|14595.85|14716.86|14596.86|14715.85|14595.85|10
1650759510000|2022-04-24 00:18:30|14715.66|14595.66|14714.12|14594.12|14715.66|14595.66|14714.12|14594.12|10
1650759520000|2022-04-24 00:18:40|14713.9|14593.9|14714.35|14594.35|14714.35|14594.35|14713.9|14593.9|8
1650759530000|2022-04-24 00:18:50|14714.4|14594.4|14714.93|14594.93|14714.93|14594.93|14714.4|14594.4|10
1650759540000|2022-04-24 00:19:00|14715.16|14595.16|14715.39|14595.39|14715.94|14595.94|14714.94|14594.94|10
1650759550000|2022-04-24 00:19:10|14715.44|14595.44|14716.1|14596.1|14716.1|14596.1|14715.44|14595.44|10
1650759560000|2022-04-24 00:19:20|14716.15|14596.15|14715.76|14595.76|14716.16|14596.16|14715.75|14595.75|10
1650759570000|2022-04-24 00:19:30|14715.82|14595.82|14717.1|14597.1|14717.1|14597.1|14715.82|14595.82|10
1650759580000|2022-04-24 00:19:40|14717.68|14597.68|14719.8|14599.8|14719.8|14599.8|14717.33|14597.33|10
1650759590000|2022-04-24 00:19:50|14720.37|14600.37|14722.46|14602.46|14722.99|14602.99|14720.37|14600.37|10
1650759600000|2022-04-24 00:20:00|14722.62|14602.62|14723.7|14603.7|14723.7|14603.7|14721.86|14601.86|10
1650759610000|2022-04-24 00:20:10|14723.97|14603.97|14725|14605|14725.06|14605.06|14723.97|14603.97|10
1650759620000|2022-04-24 00:20:20|14725.05|14605.05|14725.01|14605.01|14725.05|14605.05|14724.81|14604.81|9
1650759630000|2022-04-24 00:20:30|14725.15|14605.15|14725.38|14605.38|14725.75|14605.75|14725.15|14605.15|9
1650759640000|2022-04-24 00:20:40|14725.66|14605.66|14723.16|14603.16|14725.66|14605.66|14723.16|14603.16|10
1650759650000|2022-04-24 00:20:50|14722.66|14602.66|14720.53|14600.53|14722.66|14602.66|14720.53|14600.53|10
1650759660000|2022-04-24 00:21:00|14720.21|14600.21|14719.37|14599.37|14720.21|14600.21|14719.37|14599.37|9
1650759670000|2022-04-24 00:21:10|14719.38|14599.38|14719.73|14599.73|14719.73|14599.73|14718.79|14598.79|10
1650759680000|2022-04-24 00:21:20|14719.93|14599.93|14722.22|14602.22|14722.46|14602.46|14719.93|14599.93|10
1650759690000|2022-04-24 00:21:30|14722.73|14602.73|14721.97|14601.97|14723.16|14603.16|14721.97|14601.97|10
1650759700000|2022-04-24 00:21:40|14721.91|14601.91|14721.33|14601.33|14721.91|14601.91|14721.3|14601.3|10
1650759710000|2022-04-24 00:21:50|14721.45|14601.45|14719.02|14599.02|14721.45|14601.45|14719.02|14599.02|10
1650759720000|2022-04-24 00:22:00|14719.05|14599.05|14719.84|14599.84|14720.04|14600.04|14719.05|14599.05|10
1650759730000|2022-04-24 00:22:10|14719.76|14599.76|14719.04|14599.04|14720.2|14600.2|14719.03|14599.03|10
1650759740000|2022-04-24 00:22:20|14719.08|14599.08|14717.85|14597.85|14719.08|14599.08|14717.85|14597.85|9
1650759750000|2022-04-24 00:22:30|14717.92|14597.92|14716.71|14596.71|14717.92|14597.92|14716.71|14596.71|10
1650759760000|2022-04-24 00:22:40|14716.77|14596.77|14718.99|14598.99|14719.06|14599.06|14716.75|14596.75|10
1650759770000|2022-04-24 00:22:50|14719.23|14599.23|14720.87|14600.87|14720.87|14600.87|14719.23|14599.23|10
1650759780000|2022-04-24 00:23:00|14720.95|14600.95|14721.24|14601.24|14721.77|14601.77|14720.95|14600.95|9
1650759790000|2022-04-24 00:23:10|14721.08|14601.08|14720.74|14600.74|14721.08|14601.08|14720.74|14600.74|9
1650759800000|2022-04-24 00:23:20|14720.85|14600.85|14721.58|14601.58|14721.58|14601.58|14720.66|14600.66|9
1650759810000|2022-04-24 00:23:30|14722.17|14602.17|14724.87|14604.87|14724.87|14604.87|14722.17|14602.17|10
1650759820000|2022-04-24 00:23:40|14724.84|14604.84|14725.96|14605.96|14726.16|14606.16|14724.84|14604.84|10
1650759830000|2022-04-24 00:23:50|14726.15|14606.15|14725.93|14605.93|14726.15|14606.15|14725.57|14605.57|10
1650759840000|2022-04-24 00:24:00|14725.66|14605.66|14727.13|14607.13|14727.13|14607.13|14725.66|14605.66|10
1650759850000|2022-04-24 00:24:10|14727.26|14607.26|14727.11|14607.11|14727.26|14607.26|14726.92|14606.92|10
1650759860000|2022-04-24 00:24:20|14727.13|14607.13|14726.57|14606.57|14727.41|14607.41|14726.57|14606.57|10
1650759870000|2022-04-24 00:24:30|14726.6|14606.6|14727.13|14607.13|14727.15|14607.15|14726.6|14606.6|9
1650759880000|2022-04-24 00:24:40|14727.27|14607.27|14727.43|14607.43|14727.43|14607.43|14727.17|14607.17|8
1650759890000|2022-04-24 00:24:50|14727.5|14607.5|14727.41|14607.41|14727.72|14607.72|14727.41|14607.41|8
1650759900000|2022-04-24 00:25:00|14727.29|14607.29|14728.48|14608.48|14728.48|14608.48|14727.29|14607.29|8
1650759910000|2022-04-24 00:25:10|14728.62|14608.62|14730.09|14610.09|14730.09|14610.09|14728.62|14608.62|10
1650759920000|2022-04-24 00:25:20|14730.19|14610.19|14731.58|14611.58|14731.66|14611.66|14730.19|14610.19|10
1650759930000|2022-04-24 00:25:30|14731.59|14611.59|14732.47|14612.47|14732.47|14612.47|14731.49|14611.49|8
1650759940000|2022-04-24 00:25:40|14732.46|14612.46|14732.97|14612.97|14732.97|14612.97|14731.94|14611.94|8
1650759950000|2022-04-24 00:25:50|14732.66|14612.66|14732.05|14612.05|14732.66|14612.66|14732|14612|10
1650759960000|2022-04-24 00:26:00|14732.11|14612.11|14730.8|14610.8|14732.11|14612.11|14730.75|14610.75|10
1650759970000|2022-04-24 00:26:10|14731.37|14611.37|14732.37|14612.37|14732.42|14612.42|14731.37|14611.37|10
1650759980000|2022-04-24 00:26:20|14732.3|14612.3|14732.77|14612.77|14732.96|14612.96|14732.3|14612.3|9
1650759990000|2022-04-24 00:26:30|14732.64|14612.64|14733.02|14613.02|14733.1|14613.1|14732.44|14612.44|10
1650760000000|2022-04-24 00:26:40|14733.07|14613.07|14733.39|14613.39|14733.57|14613.57|14733.03|14613.03|10
1650760010000|2022-04-24 00:26:50|14733.49|14613.49|14733.36|14613.36|14733.49|14613.49|14733.29|14613.29|8
1650760020000|2022-04-24 00:27:00|14733.54|14613.54|14736.05|14616.05|14736.05|14616.05|14733.54|14613.54|10
1650760030000|2022-04-24 00:27:10|14736.14|14616.14|14742.41|14622.41|14742.41|14622.41|14736.14|14616.14|10
1650760040000|2022-04-24 00:27:20|14743.02|14623.02|14744.74|14624.74|14744.74|14624.74|14743.02|14623.02|10
1650760050000|2022-04-24 00:27:30|14745.21|14625.21|14746.01|14626.01|14746.53|14626.53|14745.21|14625.21|10
1650760060000|2022-04-24 00:27:40|14746.12|14626.12|14746.38|14626.38|14746.53|14626.53|14745.62|14625.62|10
1650760070000|2022-04-24 00:27:50|14746.5|14626.5|14745.44|14625.44|14748.06|14628.06|14745.44|14625.44|10
1650760080000|2022-04-24 00:28:00|14745.57|14625.57|14745.34|14625.34|14746.02|14626.02|14745.26|14625.26|9
1650760090000|2022-04-24 00:28:10|14745.42|14625.42|14745.03|14625.03|14745.76|14625.76|14744.79|14624.79|10
1650760100000|2022-04-24 00:28:20|14744.97|14624.97|14745.71|14625.71|14745.71|14625.71|14744.97|14624.97|9
1650760110000|2022-04-24 00:28:30|14745.65|14625.65|14748.41|14628.41|14748.41|14628.41|14745.65|14625.65|10
1650760120000|2022-04-24 00:28:40|14747.92|14627.92|14749.64|14629.64|14750.04|14630.04|14747.92|14627.92|10
1650760130000|2022-04-24 00:28:50|14749.04|14629.04|14749.44|14629.44|14749.63|14629.63|14748.65|14628.65|9
1650760140000|2022-04-24 00:29:00|14749.27|14629.27|14748.92|14628.92|14749.77|14629.77|14748.88|14628.88|10
1650760150000|2022-04-24 00:29:10|14749.1|14629.1|14749.35|14629.35|14749.35|14629.35|14748.99|14628.99|9
1650760160000|2022-04-24 00:29:20|14749.14|14629.14|14750.18|14630.18|14750.27|14630.27|14749.14|14629.14|10
1650760170000|2022-04-24 00:29:30|14750.12|14630.12|14751.12|14631.12|14751.12|14631.12|14750.06|14630.06|8
1650760180000|2022-04-24 00:29:40|14751.34|14631.34|14752.02|14632.02|14752.2|14632.2|14751.23|14631.23|9
1650760190000|2022-04-24 00:29:50|14752.16|14632.16|14757.42|14637.42|14757.42|14637.42|14752.16|14632.16|10
1650760200000|2022-04-24 00:30:00|14757.57|14637.57|14759.61|14639.61|14759.61|14639.61|14757.57|14637.57|10
1650760210000|2022-04-24 00:30:10|14759.79|14639.79|14761.56|14641.56|14762.02|14642.02|14759.79|14639.79|10
1650760220000|2022-04-24 00:30:20|14762.09|14642.09|14761.65|14641.65|14762.09|14642.09|14760.52|14640.52|9
1650760230000|2022-04-24 00:30:30|14759.93|14639.93|14757.37|14637.37|14759.93|14639.93|14757.37|14637.37|10
1650760240000|2022-04-24 00:30:40|14757.18|14637.18|14756.09|14636.09|14757.59|14637.59|14756.03|14636.03|10
1650760250000|2022-04-24 00:30:50|14755.26|14635.26|14754.96|14634.96|14755.43|14635.43|14754.84|14634.84|10
1650760260000|2022-04-24 00:31:00|14754.83|14634.83|14754.02|14634.02|14754.88|14634.88|14753.94|14633.94|10
1650760270000|2022-04-24 00:31:10|14754.15|14634.15|14753.48|14633.48|14754.29|14634.29|14753.36|14633.36|10
1650760280000|2022-04-24 00:31:20|14753.57|14633.57|14755.96|14635.96|14755.96|14635.96|14753.57|14633.57|9
1650760290000|2022-04-24 00:31:30|14756.2|14636.2|14757.41|14637.41|14757.41|14637.41|14756.2|14636.2|10
1650760300000|2022-04-24 00:31:40|14757.16|14637.16|14754.77|14634.77|14757.17|14637.17|14754.77|14634.77|10
1650760310000|2022-04-24 00:31:50|14754.67|14634.67|14755.05|14635.05|14755.05|14635.05|14754.14|14634.14|10
1650760320000|2022-04-24 00:32:00|14755.02|14635.02|14759.14|14639.14|14759.14|14639.14|14755.02|14635.02|10
1650760330000|2022-04-24 00:32:10|14759.04|14639.04|14758.82|14638.82|14759.11|14639.11|14758.78|14638.78|10
1650760340000|2022-04-24 00:32:20|14758.62|14638.62|14760.17|14640.17|14760.17|14640.17|14758.62|14638.62|9
1650760350000|2022-04-24 00:32:30|14760.23|14640.23|14760.3|14640.3|14760.63|14640.63|14760.23|14640.23|8
1650760360000|2022-04-24 00:32:40|14760.46|14640.46|14760.81|14640.81|14760.81|14640.81|14760.46|14640.46|8
1650760370000|2022-04-24 00:32:50|14760.85|14640.85|14760.66|14640.66|14760.85|14640.85|14760.22|14640.22|9
1650760380000|2022-04-24 00:33:00|14760.41|14640.41|14760.63|14640.63|14760.63|14640.63|14760.36|14640.36|8
1650760390000|2022-04-24 00:33:10|14760.6|14640.6|14760.68|14640.68|14760.68|14640.68|14760.39|14640.39|10
1650760400000|2022-04-24 00:33:20|14760.76|14640.76|14761.19|14641.19|14761.23|14641.23|14760.59|14640.59|9
1650760410000|2022-04-24 00:33:30|14761.26|14641.26|14763.9|14643.9|14763.9|14643.9|14761.19|14641.19|10
1650760420000|2022-04-24 00:33:40|14763.26|14643.26|14760.43|14640.43|14763.26|14643.26|14760.43|14640.43|10
1650760430000|2022-04-24 00:33:50|14760.09|14640.09|14758.61|14638.61|14760.09|14640.09|14758.61|14638.61|10
1650760440000|2022-04-24 00:34:00|14758.25|14638.25|14757.93|14637.93|14758.25|14638.25|14757.93|14637.93|10
1650760450000|2022-04-24 00:34:10|14757.9|14637.9|14757.14|14637.14|14758.02|14638.02|14757.14|14637.14|10
1650760460000|2022-04-24 00:34:20|14757.01|14637.01|14755.28|14635.28|14757.01|14637.01|14755.28|14635.28|10
1650760470000|2022-04-24 00:34:30|14755.15|14635.15|14754.38|14634.38|14755.15|14635.15|14754.32|14634.32|8
1650760480000|2022-04-24 00:34:40|14753.64|14633.64|14753.54|14633.54|14753.71|14633.71|14753.48|14633.48|10
1650760490000|2022-04-24 00:34:50|14753.45|14633.45|14753.14|14633.14|14753.91|14633.91|14753.14|14633.14|10
1650760500000|2022-04-24 00:35:00|14753.06|14633.06|14751.88|14631.88|14753.26|14633.26|14751.88|14631.88|10
1650760510000|2022-04-24 00:35:10|14751.76|14631.76|14751.38|14631.38|14751.76|14631.76|14751.3|14631.3|10
1650760520000|2022-04-24 00:35:20|14751.35|14631.35|14750.27|14630.27|14751.35|14631.35|14750.27|14630.27|10
1650760530000|2022-04-24 00:35:30|14750.13|14630.13|14750.17|14630.17|14750.17|14630.17|14750.01|14630.01|7
1650760540000|2022-04-24 00:35:40|14750.46|14630.46|14747.53|14627.53|14750.63|14630.63|14747.53|14627.53|10
1650760550000|2022-04-24 00:35:50|14746.53|14626.53|14743.57|14623.57|14746.53|14626.53|14743.09|14623.09|10
1650760560000|2022-04-24 00:36:00|14743.77|14623.77|14746.49|14626.49|14746.52|14626.52|14743.75|14623.75|10
1650760570000|2022-04-24 00:36:10|14747.16|14627.16|14751.66|14631.66|14751.83|14631.83|14747.16|14627.16|10
1650760580000|2022-04-24 00:36:20|14751.9|14631.9|14756.44|14636.44|14756.44|14636.44|14751.9|14631.9|10
1650760590000|2022-04-24 00:36:30|14756.37|14636.37|14757.43|14637.43|14757.68|14637.68|14756.37|14636.37|10
1650760600000|2022-04-24 00:36:40|14756.95|14636.95|14756.33|14636.33|14757.32|14637.32|14756.33|14636.33|10
1650760610000|2022-04-24 00:36:50|14756.3|14636.3|14756.2|14636.2|14757.99|14637.99|14756.2|14636.2|10
1650760620000|2022-04-24 00:37:00|14756.31|14636.31|14754.18|14634.18|14756.31|14636.31|14754.18|14634.18|10
1650760630000|2022-04-24 00:37:10|14754.37|14634.37|14751.05|14631.05|14754.37|14634.37|14751.05|14631.05|10
1650760640000|2022-04-24 00:37:20|14751.07|14631.07|14750.44|14630.44|14751.07|14631.07|14750.25|14630.25|10
1650760650000|2022-04-24 00:37:30|14750.3|14630.3|14750.03|14630.03|14750.3|14630.3|14750.03|14630.03|9
1650760660000|2022-04-24 00:37:40|14750.04|14630.04|14750.25|14630.25|14750.42|14630.42|14749.65|14629.65|8
1650760670000|2022-04-24 00:37:50|14750.28|14630.28|14750.84|14630.84|14750.84|14630.84|14750.24|14630.24|9
1650760680000|2022-04-24 00:38:00|14750.16|14630.16|14751.11|14631.11|14751.11|14631.11|14750.16|14630.16|10
1650760690000|2022-04-24 00:38:10|14751.36|14631.36|14750.9|14630.9|14751.36|14631.36|14749.56|14629.56|10
1650760700000|2022-04-24 00:38:20|14751.19|14631.19|14751.73|14631.73|14751.73|14631.73|14751.19|14631.19|10
1650760710000|2022-04-24 00:38:30|14752.02|14632.02|14753.05|14633.05|14753.48|14633.48|14752.02|14632.02|10
1650760720000|2022-04-24 00:38:40|14753.07|14633.07|14752.69|14632.69|14753.07|14633.07|14752.58|14632.58|10
1650760730000|2022-04-24 00:38:50|14752.68|14632.68|14752.71|14632.71|14752.71|14632.71|14752.59|14632.59|9
1650760740000|2022-04-24 00:39:00|14752.69|14632.69|14752.88|14632.88|14753.38|14633.38|14752.69|14632.69|9
1650760750000|2022-04-24 00:39:10|14753.5|14633.5|14754.22|14634.22|14754.22|14634.22|14753.36|14633.36|10
1650760760000|2022-04-24 00:39:20|14754.19|14634.19|14754.01|14634.01|14754.22|14634.22|14754|14634|9
1650760770000|2022-04-24 00:39:30|14754.02|14634.02|14754.13|14634.13|14754.13|14634.13|14753.85|14633.85|10
1650760780000|2022-04-24 00:39:40|14754.26|14634.26|14754.53|14634.53|14754.53|14634.53|14754.26|14634.26|10
1650760790000|2022-04-24 00:39:50|14754.54|14634.54|14757.14|14637.14|14757.14|14637.14|14754.54|14634.54|10
1650760800000|2022-04-24 00:40:00|14757.64|14637.64|14758.59|14638.59|14758.59|14638.59|14757.64|14637.64|10
1650760810000|2022-04-24 00:40:10|14758.66|14638.66|14758.88|14638.88|14758.88|14638.88|14758.61|14638.61|10
1650760820000|2022-04-24 00:40:20|14758.89|14638.89|14757.9|14637.9|14759.17|14639.17|14757.9|14637.9|10
1650760830000|2022-04-24 00:40:30|14757.92|14637.92|14756.17|14636.17|14757.92|14637.92|14756.17|14636.17|10
1650760840000|2022-04-24 00:40:40|14756.07|14636.07|14755.3|14635.3|14756.07|14636.07|14755.3|14635.3|9
1650760850000|2022-04-24 00:40:50|14755.34|14635.34|14754.7|14634.7|14755.39|14635.39|14754.49|14634.49|10
1650760860000|2022-04-24 00:41:00|14754.76|14634.76|14754.49|14634.49|14754.84|14634.84|14754.09|14634.09|10
1650760870000|2022-04-24 00:41:10|14754.85|14634.85|14756.04|14636.04|14756.07|14636.07|14754.85|14634.85|10
1650760880000|2022-04-24 00:41:20|14755.93|14635.93|14755.98|14635.98|14756.1|14636.1|14755.93|14635.93|8
1650760890000|2022-04-24 00:41:30|14756.25|14636.25|14756.8|14636.8|14756.8|14636.8|14756.25|14636.25|9
1650760900000|2022-04-24 00:41:40|14756.9|14636.9|14756.8|14636.8|14756.96|14636.96|14756.8|14636.8|7
1650760910000|2022-04-24 00:41:50|14756.94|14636.94|14756.47|14636.47|14756.94|14636.94|14756.31|14636.31|10
1650760920000|2022-04-24 00:42:00|14756.56|14636.56|14756.31|14636.31|14756.65|14636.65|14756.09|14636.09|8
1650760930000|2022-04-24 00:42:10|14756.27|14636.27|14755.97|14635.97|14756.27|14636.27|14755.66|14635.66|9
1650760940000|2022-04-24 00:42:20|14755.98|14635.98|14756.05|14636.05|14756.36|14636.36|14755.95|14635.95|9
1650760950000|2022-04-24 00:42:30|14755.96|14635.96|14756.42|14636.42|14756.54|14636.54|14755.96|14635.96|9
1650760960000|2022-04-24 00:42:40|14756.33|14636.33|14756.28|14636.28|14756.43|14636.43|14756.27|14636.27|10
1650760970000|2022-04-24 00:42:50|14756.37|14636.37|14756.32|14636.32|14756.44|14636.44|14756.29|14636.29|10
1650760980000|2022-04-24 00:43:00|14756.31|14636.31|14756.06|14636.06|14756.31|14636.31|14755.92|14635.92|9
1650760990000|2022-04-24 00:43:10|14756.11|14636.11|14756.12|14636.12|14756.16|14636.16|14756.04|14636.04|8
1650761000000|2022-04-24 00:43:20|14756.09|14636.09|14756.11|14636.11|14756.16|14636.16|14756.09|14636.09|8
1650761010000|2022-04-24 00:43:30|14756.28|14636.28|14755.6|14635.6|14756.34|14636.34|14755.58|14635.58|9
1650761020000|2022-04-24 00:43:40|14755.62|14635.62|14755.81|14635.81|14755.87|14635.87|14755.61|14635.61|9
1650761030000|2022-04-24 00:43:50|14755.87|14635.87|14756.6|14636.6|14756.71|14636.71|14755.82|14635.82|7
1650761040000|2022-04-24 00:44:00|14756.58|14636.58|14756.64|14636.64|14756.64|14636.64|14756.48|14636.48|5
1650761050000|2022-04-24 00:44:10|14756.6|14636.6|14756.93|14636.93|14757.14|14637.14|14756.6|14636.6|10
1650761060000|2022-04-24 00:44:20|14756.96|14636.96|14757.62|14637.62|14757.62|14637.62|14756.82|14636.82|8
1650761070000|2022-04-24 00:44:30|14757.64|14637.64|14758.05|14638.05|14758.13|14638.13|14757.58|14637.58|10
1650761080000|2022-04-24 00:44:40|14758.09|14638.09|14758.04|14638.04|14758.09|14638.09|14757.94|14637.94|6
1650761090000|2022-04-24 00:44:50|14758.05|14638.05|14757.54|14637.54|14758.12|14638.12|14757.32|14637.32|10
1650761100000|2022-04-24 00:45:00|14757.29|14637.29|14753.44|14633.44|14757.29|14637.29|14753.44|14633.44|10
1650761110000|2022-04-24 00:45:10|14752.91|14632.91|14753.13|14633.13|14753.23|14633.23|14752.33|14632.33|10
1650761120000|2022-04-24 00:45:20|14753.5|14633.5|14753.7|14633.7|14754.48|14634.48|14753.5|14633.5|10
1650761130000|2022-04-24 00:45:30|14753.71|14633.71|14753.24|14633.24|14753.77|14633.77|14753.22|14633.22|10
1650761140000|2022-04-24 00:45:40|14753.31|14633.31|14753.34|14633.34|14753.49|14633.49|14753.31|14633.31|8
1650761150000|2022-04-24 00:45:50|14753.33|14633.33|14753.6|14633.6|14753.64|14633.64|14753.29|14633.29|8
1650761160000|2022-04-24 00:46:00|14753.65|14633.65|14754.68|14634.68|14754.75|14634.75|14753.18|14633.18|10
1650761170000|2022-04-24 00:46:10|14754.88|14634.88|14755.44|14635.44|14755.49|14635.49|14754.88|14634.88|10
1650761180000|2022-04-24 00:46:20|14756.24|14636.24|14756.48|14636.48|14756.52|14636.52|14756.22|14636.22|10
1650761190000|2022-04-24 00:46:30|14756.53|14636.53|14756.59|14636.59|14756.89|14636.89|14756.53|14636.53|9
1650761200000|2022-04-24 00:46:40|14756.56|14636.56|14756.47|14636.47|14756.6|14636.6|14756.37|14636.37|10
1650761210000|2022-04-24 00:46:50|14756.49|14636.49|14756.38|14636.38|14756.49|14636.49|14756.35|14636.35|10
1650761220000|2022-04-24 00:47:00|14756.52|14636.52|14756.12|14636.12|14756.55|14636.55|14756.12|14636.12|8
1650761230000|2022-04-24 00:47:10|14755.5|14635.5|14755.37|14635.37|14755.5|14635.5|14755.08|14635.08|9
1650761240000|2022-04-24 00:47:20|14755.51|14635.51|14755.28|14635.28|14755.53|14635.53|14755.22|14635.22|9
1650761250000|2022-04-24 00:47:30|14755.36|14635.36|14754.94|14634.94|14755.36|14635.36|14754.77|14634.77|9
1650761260000|2022-04-24 00:47:40|14754.75|14634.75|14754.18|14634.18|14754.75|14634.75|14754.17|14634.17|9
1650761270000|2022-04-24 00:47:50|14754.04|14634.04|14751.96|14631.96|14754.04|14634.04|14751.95|14631.95|9
1650761280000|2022-04-24 00:48:00|14751.98|14631.98|14750.28|14630.28|14752|14632|14750.28|14630.28|10
1650761290000|2022-04-24 00:48:10|14749.61|14629.61|14747.16|14627.16|14749.61|14629.61|14747.16|14627.16|10
1650761300000|2022-04-24 00:48:20|14747.41|14627.41|14746.17|14626.17|14747.42|14627.42|14746.17|14626.17|8
1650761310000|2022-04-24 00:48:30|14746.38|14626.38|14745.47|14625.47|14746.4|14626.4|14745.47|14625.47|10
1650761320000|2022-04-24 00:48:40|14745.4|14625.4|14744.57|14624.57|14745.4|14625.4|14744.27|14624.27|10
1650761330000|2022-04-24 00:48:50|14744.01|14624.01|14743.71|14623.71|14744.01|14624.01|14743.71|14623.71|10
1650761340000|2022-04-24 00:49:00|14743.8|14623.8|14741.83|14621.83|14743.8|14623.8|14741.83|14621.83|10
1650761350000|2022-04-24 00:49:10|14741.81|14621.81|14742.17|14622.17|14742.28|14622.28|14741.8|14621.8|10
1650761360000|2022-04-24 00:49:20|14742.12|14622.12|14741.33|14621.33|14742.23|14622.23|14741.24|14621.24|9
1650761370000|2022-04-24 00:49:30|14741.34|14621.34|14741.46|14621.46|14741.9|14621.9|14741.26|14621.26|9
1650761380000|2022-04-24 00:49:40|14741.47|14621.47|14741.62|14621.62|14741.62|14621.62|14741.46|14621.46|9
1650761390000|2022-04-24 00:49:50|14741.75|14621.75|14741.64|14621.64|14741.76|14621.76|14741.49|14621.49|10
1650761400000|2022-04-24 00:50:00|14741.09|14621.09|14740.67|14620.67|14741.14|14621.14|14740.64|14620.64|10
1650761410000|2022-04-24 00:50:10|14740.71|14620.71|14740.15|14620.15|14740.94|14620.94|14740.11|14620.11|9
1650761420000|2022-04-24 00:50:20|14739.69|14619.69|14737.36|14617.36|14739.69|14619.69|14737.36|14617.36|9
1650761430000|2022-04-24 00:50:30|14736.67|14616.67|14733.77|14613.77|14736.67|14616.67|14733.77|14613.77|10
1650761440000|2022-04-24 00:50:40|14733.71|14613.71|14730.01|14610.01|14733.71|14613.71|14730.01|14610.01|10
1650761450000|2022-04-24 00:50:50|14729.76|14609.76|14729.01|14609.01|14729.76|14609.76|14728.92|14608.92|10
1650761460000|2022-04-24 00:51:00|14729.23|14609.23|14727.98|14607.98|14729.23|14609.23|14727.49|14607.49|10
1650761470000|2022-04-24 00:51:10|14728.48|14608.48|14730.35|14610.35|14730.35|14610.35|14728.48|14608.48|9
1650761480000|2022-04-24 00:51:20|14730.82|14610.82|14730.93|14610.93|14731.12|14611.12|14730.71|14610.71|10
1650761490000|2022-04-24 00:51:30|14730.74|14610.74|14732.29|14612.29|14732.29|14612.29|14730.74|14610.74|10
1650761500000|2022-04-24 00:51:40|14732.1|14612.1|14732.22|14612.22|14732.46|14612.46|14732.1|14612.1|10
1650761510000|2022-04-24 00:51:50|14732.1|14612.1|14731.74|14611.74|14732.1|14612.1|14731.65|14611.65|10
1650761520000|2022-04-24 00:52:00|14731.73|14611.73|14731.01|14611.01|14731.73|14611.73|14731.01|14611.01|10
1650761530000|2022-04-24 00:52:10|14730.93|14610.93|14730.7|14610.7|14731.11|14611.11|14730.7|14610.7|9
1650761540000|2022-04-24 00:52:20|14730.55|14610.55|14730.21|14610.21|14730.55|14610.55|14730.21|14610.21|10
1650761550000|2022-04-24 00:52:30|14730.3|14610.3|14732.27|14612.27|14732.27|14612.27|14730.29|14610.29|10
1650761560000|2022-04-24 00:52:40|14732.77|14612.77|14733.98|14613.98|14733.98|14613.98|14732.77|14612.77|9
1650761570000|2022-04-24 00:52:50|14734.01|14614.01|14734.46|14614.46|14734.46|14614.46|14734.01|14614.01|10
1650761580000|2022-04-24 00:53:00|14734.52|14614.52|14736.34|14616.34|14736.34|14616.34|14734.52|14614.52|10
1650761590000|2022-04-24 00:53:10|14737.29|14617.29|14739.1|14619.1|14739.1|14619.1|14737.29|14617.29|10
1650761600000|2022-04-24 00:53:20|14739.19|14619.19|14739.58|14619.58|14739.62|14619.62|14739.19|14619.19|6
1650761610000|2022-04-24 00:53:30|14738.9|14618.9|14736.48|14616.48|14738.9|14618.9|14736.48|14616.48|10
1650761620000|2022-04-24 00:53:40|14736.37|14616.37|14735.92|14615.92|14736.37|14616.37|14735.71|14615.71|10
1650761630000|2022-04-24 00:53:50|14735.95|14615.95|14737.26|14617.26|14737.26|14617.26|14735.95|14615.95|10
1650761640000|2022-04-24 00:54:00|14737.15|14617.15|14736.91|14616.91|14737.15|14617.15|14736.68|14616.68|10
1650761650000|2022-04-24 00:54:10|14736.89|14616.89|14737.82|14617.82|14737.82|14617.82|14736.89|14616.89|9
1650761660000|2022-04-24 00:54:20|14737.96|14617.96|14738.15|14618.15|14738.18|14618.18|14737.89|14617.89|10
1650761670000|2022-04-24 00:54:30|14738.14|14618.14|14737.24|14617.24|14738.21|14618.21|14737.23|14617.23|10
1650761680000|2022-04-24 00:54:40|14737.17|14617.17|14737.57|14617.57|14737.57|14617.57|14737.09|14617.09|9
1650761690000|2022-04-24 00:54:50|14737.75|14617.75|14738.1|14618.1|14738.1|14618.1|14737.75|14617.75|10
1650761700000|2022-04-24 00:55:00|14738.03|14618.03|14739.66|14619.66|14739.69|14619.69|14738.03|14618.03|9
1650761710000|2022-04-24 00:55:10|14739.88|14619.88|14739.64|14619.64|14739.88|14619.88|14739.17|14619.17|8
1650761720000|2022-04-24 00:55:20|14739.85|14619.85|14739.74|14619.74|14739.91|14619.91|14739.74|14619.74|9
1650761730000|2022-04-24 00:55:30|14739.86|14619.86|14739.89|14619.89|14740.01|14620.01|14739.81|14619.81|10
1650761740000|2022-04-24 00:55:40|14739.95|14619.95|14740.57|14620.57|14740.6|14620.6|14739.95|14619.95|8
1650761750000|2022-04-24 00:55:50|14740.61|14620.61|14740.98|14620.98|14740.98|14620.98|14740.61|14620.61|6
1650761760000|2022-04-24 00:56:00|14741.1|14621.1|14741.52|14621.52|14741.52|14621.52|14741.1|14621.1|7
1650761770000|2022-04-24 00:56:10|14741.59|14621.59|14741.69|14621.69|14741.74|14621.74|14741.59|14621.59|6
1650761780000|2022-04-24 00:56:20|14741.56|14621.56|14742.07|14622.07|14742.07|14622.07|14741.56|14621.56|9
1650761790000|2022-04-24 00:56:30|14742.03|14622.03|14741.98|14621.98|14742.06|14622.06|14741.95|14621.95|9
1650761800000|2022-04-24 00:56:40|14742.09|14622.09|14741.01|14621.01|14742.09|14622.09|14741.01|14621.01|10
1650761810000|2022-04-24 00:56:50|14741.02|14621.02|14741.02|14621.02|14741.04|14621.04|14740.92|14620.92|6
1650761820000|2022-04-24 00:57:00|14740.15|14620.15|14739.76|14619.76|14740.15|14620.15|14739.43|14619.43|9
1650761830000|2022-04-24 00:57:10|14739.69|14619.69|14740.43|14620.43|14740.43|14620.43|14739.65|14619.65|10
1650761840000|2022-04-24 00:57:20|14740.6|14620.6|14740.96|14620.96|14741.04|14621.04|14740.6|14620.6|10
1650761850000|2022-04-24 00:57:30|14740.92|14620.92|14740.86|14620.86|14741.02|14621.02|14740.86|14620.86|9
1650761860000|2022-04-24 00:57:40|14740.77|14620.77|14740.81|14620.81|14740.81|14620.81|14740.62|14620.62|8
1650761870000|2022-04-24 00:57:50|14740.88|14620.88|14741.13|14621.13|14741.13|14621.13|14740.88|14620.88|8
1650761880000|2022-04-24 00:58:00|14741.1|14621.1|14741.38|14621.38|14741.39|14621.39|14741.1|14621.1|6
1650761890000|2022-04-24 00:58:10|14741.28|14621.28|14741.71|14621.71|14741.74|14621.74|14741.22|14621.22|9
1650761900000|2022-04-24 00:58:20|14741.63|14621.63|14740.81|14620.81|14742.1|14622.1|14740.81|14620.81|10
1650761910000|2022-04-24 00:58:30|14740.62|14620.62|14740.73|14620.73|14740.73|14620.73|14740.23|14620.23|10
1650761920000|2022-04-24 00:58:40|14741|14621|14740.85|14620.85|14741.1|14621.1|14740.81|14620.81|9
1650761930000|2022-04-24 00:58:50|14740.82|14620.82|14741.67|14621.67|14741.67|14621.67|14740.82|14620.82|9
1650761940000|2022-04-24 00:59:00|14741.78|14621.78|14740.8|14620.8|14742|14622|14740.8|14620.8|9
1650761950000|2022-04-24 00:59:10|14740.55|14620.55|14740.34|14620.34|14740.75|14620.75|14740.34|14620.34|9
1650761960000|2022-04-24 00:59:20|14740.35|14620.35|14740.1|14620.1|14740.54|14620.54|14740.1|14620.1|10
1650761970000|2022-04-24 00:59:30|14740.05|14620.05|14740.14|14620.14|14740.19|14620.19|14739.98|14619.98|10
1650761980000|2022-04-24 00:59:40|14740.12|14620.12|14740.1|14620.1|14740.15|14620.15|14739.9|14619.9|10
1650761990000|2022-04-24 00:59:50|14739.91|14619.91|14739.5|14619.5|14740.05|14620.05|14739.44|14619.44|8
1650762000000|2022-04-24 01:00:00|14738.98|14618.98|14736.06|14616.06|14738.98|14618.98|14736.03|14616.03|10
1650762010000|2022-04-24 01:00:10|14735.66|14615.66|14731.78|14611.78|14735.66|14615.66|14731.78|14611.78|10
1650762020000|2022-04-24 01:00:20|14730.34|14610.34|14726.09|14606.09|14730.34|14610.34|14725.58|14605.58|10
1650762030000|2022-04-24 01:00:30|14726.65|14606.65|14727.75|14607.75|14727.9|14607.9|14726.65|14606.65|9
1650762040000|2022-04-24 01:00:40|14727.9|14607.9|14730.28|14610.28|14730.28|14610.28|14727.9|14607.9|10
1650762050000|2022-04-24 01:00:50|14730.68|14610.68|14731.83|14611.83|14732.1|14612.1|14730.46|14610.46|9
1650762060000|2022-04-24 01:01:00|14731.93|14611.93|14733.13|14613.13|14733.13|14613.13|14731.71|14611.71|10
1650762070000|2022-04-24 01:01:10|14733.11|14613.11|14734.4|14614.4|14734.43|14614.43|14733.11|14613.11|10
1650762080000|2022-04-24 01:01:20|14734.89|14614.89|14737.74|14617.74|14737.74|14617.74|14734.89|14614.89|10
1650762090000|2022-04-24 01:01:30|14737.6|14617.6|14738.74|14618.74|14739.23|14619.23|14737.6|14617.6|10
1650762100000|2022-04-24 01:01:40|14738.79|14618.79|14739.02|14619.02|14739.02|14619.02|14738.32|14618.32|10
1650762110000|2022-04-24 01:01:50|14739.05|14619.05|14741.09|14621.09|14741.09|14621.09|14739.05|14619.05|10
1650762120000|2022-04-24 01:02:00|14741.24|14621.24|14744.35|14624.35|14744.47|14624.47|14741.24|14621.24|10
1650762130000|2022-04-24 01:02:10|14743.99|14623.99|14743.22|14623.22|14744.34|14624.34|14743.22|14623.22|10
1650762140000|2022-04-24 01:02:20|14743.1|14623.1|14743.54|14623.54|14743.54|14623.54|14742.65|14622.65|10
1650762150000|2022-04-24 01:02:30|14743.28|14623.28|14742.92|14622.92|14743.51|14623.51|14742.72|14622.72|10
1650762160000|2022-04-24 01:02:40|14742.87|14622.87|14742.31|14622.31|14742.88|14622.88|14742.31|14622.31|9
1650762170000|2022-04-24 01:02:50|14742.26|14622.26|14741.4|14621.4|14742.27|14622.27|14741.4|14621.4|10
1650762180000|2022-04-24 01:03:00|14741.39|14621.39|14738.75|14618.75|14741.39|14621.39|14738.75|14618.75|9
1650762190000|2022-04-24 01:03:10|14738.58|14618.58|14736.95|14616.95|14738.58|14618.58|14736.95|14616.95|10
1650762200000|2022-04-24 01:03:20|14736.69|14616.69|14735.61|14615.61|14736.69|14616.69|14735.61|14615.61|10
1650762210000|2022-04-24 01:03:30|14735.69|14615.69|14734.93|14614.93|14735.69|14615.69|14734.87|14614.87|9
1650762220000|2022-04-24 01:03:40|14734.92|14614.92|14735.34|14615.34|14735.82|14615.82|14734.86|14614.86|10
1650762230000|2022-04-24 01:03:50|14735.38|14615.38|14734.07|14614.07|14735.65|14615.65|14734.04|14614.04|10
1650762240000|2022-04-24 01:04:00|14734.09|14614.09|14733.72|14613.72|14734.09|14614.09|14733.72|14613.72|7
1650762250000|2022-04-24 01:04:10|14733.7|14613.7|14733.04|14613.04|14733.8|14613.8|14733.04|14613.04|10
1650762260000|2022-04-24 01:04:20|14732.99|14612.99|14732.6|14612.6|14733.26|14613.26|14732.6|14612.6|10
1650762270000|2022-04-24 01:04:30|14732.66|14612.66|14733.24|14613.24|14733.24|14613.24|14732.55|14612.55|8
1650762280000|2022-04-24 01:04:40|14733.95|14613.95|14735.38|14615.38|14735.38|14615.38|14733.95|14613.95|10
1650762290000|2022-04-24 01:04:50|14735.49|14615.49|14736.17|14616.17|14736.17|14616.17|14735.46|14615.46|10
1650762300000|2022-04-24 01:05:00|14736.35|14616.35|14738.64|14618.64|14738.64|14618.64|14736.35|14616.35|9
1650762310000|2022-04-24 01:05:10|14738.29|14618.29|14740.8|14620.8|14740.93|14620.93|14738.29|14618.29|10
1650762320000|2022-04-24 01:05:20|14741.2|14621.2|14742.37|14622.37|14742.37|14622.37|14741.2|14621.2|10
1650762330000|2022-04-24 01:05:30|14742.66|14622.66|14743.72|14623.72|14743.72|14623.72|14742.66|14622.66|9
1650762340000|2022-04-24 01:05:40|14744.05|14624.05|14744.2|14624.2|14744.29|14624.29|14743.88|14623.88|9
1650762350000|2022-04-24 01:05:50|14744.29|14624.29|14744.52|14624.52|14744.52|14624.52|14744.02|14624.02|10
1650762360000|2022-04-24 01:06:00|14744.38|14624.38|14744.52|14624.52|14744.54|14624.54|14743.8|14623.8|10
1650762370000|2022-04-24 01:06:10|14744.59|14624.59|14745.56|14625.56|14745.56|14625.56|14744.59|14624.59|9
1650762380000|2022-04-24 01:06:20|14745.66|14625.66|14745.96|14625.96|14746.07|14626.07|14745.66|14625.66|10
1650762390000|2022-04-24 01:06:30|14746.1|14626.1|14746.99|14626.99|14747.16|14627.16|14746.03|14626.03|10
1650762400000|2022-04-24 01:06:40|14747.01|14627.01|14746.12|14626.12|14747.01|14627.01|14746.05|14626.05|10
1650762410000|2022-04-24 01:06:50|14746.07|14626.07|14746.86|14626.86|14746.86|14626.86|14746.07|14626.07|9
1650762420000|2022-04-24 01:07:00|14747.09|14627.09|14747.36|14627.36|14747.5|14627.5|14747.09|14627.09|8
1650762430000|2022-04-24 01:07:10|14748.45|14628.45|14748.01|14628.01|14748.45|14628.45|14748.01|14628.01|10
1650762440000|2022-04-24 01:07:20|14747.87|14627.87|14748.16|14628.16|14748.21|14628.21|14747.73|14627.73|10
1650762450000|2022-04-24 01:07:30|14748.8|14628.8|14749.58|14629.58|14749.58|14629.58|14748.79|14628.79|8
1650762460000|2022-04-24 01:07:40|14749.45|14629.45|14751.07|14631.07|14751.07|14631.07|14749.45|14629.45|10
1650762470000|2022-04-24 01:07:50|14751.25|14631.25|14751.82|14631.82|14752.16|14632.16|14751.25|14631.25|9
1650762480000|2022-04-24 01:08:00|14752.07|14632.07|14752.23|14632.23|14752.3|14632.3|14751.96|14631.96|10
1650762490000|2022-04-24 01:08:10|14752.27|14632.27|14752.42|14632.42|14752.42|14632.42|14752.27|14632.27|8
1650762500000|2022-04-24 01:08:20|14752.43|14632.43|14752.3|14632.3|14752.43|14632.43|14752.3|14632.3|9
1650762510000|2022-04-24 01:08:30|14752.36|14632.36|14752.95|14632.95|14753|14633|14752.36|14632.36|9
1650762520000|2022-04-24 01:08:40|14752.99|14632.99|14753.27|14633.27|14753.29|14633.29|14752.98|14632.98|9
1650762530000|2022-04-24 01:08:50|14753.23|14633.23|14753.02|14633.02|14753.23|14633.23|14753|14633|8
1650762540000|2022-04-24 01:09:00|14753.18|14633.18|14752.48|14632.48|14753.18|14633.18|14752.47|14632.47|10
1650762550000|2022-04-24 01:09:10|14752.43|14632.43|14752.43|14632.43|14753.33|14633.33|14752.32|14632.32|8
1650762560000|2022-04-24 01:09:20|14752.08|14632.08|14751.83|14631.83|14752.08|14632.08|14751.7|14631.7|7
1650762570000|2022-04-24 01:09:30|14751.77|14631.77|14751.63|14631.63|14751.77|14631.77|14750.92|14630.92|10
1650762580000|2022-04-24 01:09:40|14751.25|14631.25|14751.8|14631.8|14752.41|14632.41|14751.25|14631.25|10
1650762590000|2022-04-24 01:09:50|14751.93|14631.93|14751.88|14631.88|14752.22|14632.22|14751.84|14631.84|9
1650762600000|2022-04-24 01:10:00|14751.81|14631.81|14751.59|14631.59|14751.81|14631.81|14751.02|14631.02|8
1650762610000|2022-04-24 01:10:10|14751.98|14631.98|14752.45|14632.45|14752.45|14632.45|14751.98|14631.98|10
1650762620000|2022-04-24 01:10:20|14752.68|14632.68|14753.63|14633.63|14753.63|14633.63|14752.68|14632.68|8
1650762630000|2022-04-24 01:10:30|14753.62|14633.62|14752.64|14632.64|14753.84|14633.84|14752.64|14632.64|10
1650762640000|2022-04-24 01:10:40|14752.53|14632.53|14752.15|14632.15|14752.76|14632.76|14752.15|14632.15|10
1650762650000|2022-04-24 01:10:50|14751.87|14631.87|14750.28|14630.28|14751.87|14631.87|14750.2|14630.2|10
1650762660000|2022-04-24 01:11:00|14750.24|14630.24|14751.71|14631.71|14751.71|14631.71|14750.24|14630.24|9
1650762670000|2022-04-24 01:11:10|14751.83|14631.83|14752.36|14632.36|14752.36|14632.36|14751.83|14631.83|10
1650762680000|2022-04-24 01:11:20|14752.59|14632.59|14752.76|14632.76|14752.76|14632.76|14752.16|14632.16|10
1650762690000|2022-04-24 01:11:30|14753.16|14633.16|14753.94|14633.94|14753.94|14633.94|14753.16|14633.16|10
1650762700000|2022-04-24 01:11:40|14753.89|14633.89|14754.09|14634.09|14754.09|14634.09|14753.89|14633.89|10
1650762710000|2022-04-24 01:11:50|14754.06|14634.06|14754.04|14634.04|14754.28|14634.28|14754.04|14634.04|10
1650762720000|2022-04-24 01:12:00|14754.02|14634.02|14754.19|14634.19|14754.19|14634.19|14753.9|14633.9|8
1650762730000|2022-04-24 01:12:10|14754.2|14634.2|14753.97|14633.97|14754.49|14634.49|14753.88|14633.88|10
1650762740000|2022-04-24 01:12:20|14754.05|14634.05|14754.32|14634.32|14754.38|14634.38|14754.05|14634.05|8
1650762750000|2022-04-24 01:12:30|14754.43|14634.43|14754.58|14634.58|14754.61|14634.61|14754.41|14634.41|7
1650762760000|2022-04-24 01:12:40|14754.4|14634.4|14754.2|14634.2|14754.57|14634.57|14754.2|14634.2|9
1650762770000|2022-04-24 01:12:50|14754.1|14634.1|14754.26|14634.26|14754.31|14634.31|14754.07|14634.07|9
1650762780000|2022-04-24 01:13:00|14753.5|14633.5|14754.42|14634.42|14754.42|14634.42|14753.49|14633.49|8
1650762790000|2022-04-24 01:13:10|14754.46|14634.46|14755.73|14635.73|14755.73|14635.73|14754.46|14634.46|9
1650762800000|2022-04-24 01:13:20|14755.84|14635.84|14756.65|14636.65|14756.65|14636.65|14755.84|14635.84|7
1650762810000|2022-04-24 01:13:30|14756.7|14636.7|14757.18|14637.18|14757.18|14637.18|14756.7|14636.7|8
1650762820000|2022-04-24 01:13:40|14757.3|14637.3|14758.23|14638.23|14758.23|14638.23|14757.11|14637.11|10
1650762830000|2022-04-24 01:13:50|14758.24|14638.24|14758.12|14638.12|14758.24|14638.24|14758.12|14638.12|8
1650762840000|2022-04-24 01:14:00|14760.29|14640.29|14761.57|14641.57|14761.57|14641.57|14760.29|14640.29|10
1650762850000|2022-04-24 01:14:10|14761.65|14641.65|14762.01|14642.01|14762.02|14642.02|14761.65|14641.65|9
1650762860000|2022-04-24 01:14:20|14761.97|14641.97|14764.69|14644.69|14764.78|14644.78|14761.77|14641.77|10
1650762870000|2022-04-24 01:14:30|14765.12|14645.12|14765.74|14645.74|14765.74|14645.74|14764.93|14644.93|10
1650762880000|2022-04-24 01:14:40|14765.67|14645.67|14765.52|14645.52|14765.88|14645.88|14765.36|14645.36|9
1650762890000|2022-04-24 01:14:50|14765.59|14645.59|14764.91|14644.91|14765.59|14645.59|14764.91|14644.91|10
1650762900000|2022-04-24 01:15:00|14764.85|14644.85|14764.35|14644.35|14765.03|14645.03|14764.35|14644.35|10
1650762910000|2022-04-24 01:15:10|14764.44|14644.44|14764.64|14644.64|14764.78|14644.78|14764.44|14644.44|10
1650762920000|2022-04-24 01:15:20|14764.6|14644.6|14763.28|14643.28|14764.6|14644.6|14763.28|14643.28|10
1650762930000|2022-04-24 01:15:30|14763.15|14643.15|14761.97|14641.97|14763.15|14643.15|14761.91|14641.91|10
1650762940000|2022-04-24 01:15:40|14761.9|14641.9|14762.4|14642.4|14762.41|14642.41|14761.87|14641.87|10
1650762950000|2022-04-24 01:15:50|14762.26|14642.26|14761.76|14641.76|14762.3|14642.3|14761.74|14641.74|6
1650762960000|2022-04-24 01:16:00|14761.84|14641.84|14761.54|14641.54|14761.84|14641.84|14761.46|14641.46|9
1650762970000|2022-04-24 01:16:10|14761.43|14641.43|14761.22|14641.22|14761.43|14641.43|14761.19|14641.19|8
1650762980000|2022-04-24 01:16:20|14761.21|14641.21|14761.97|14641.97|14761.97|14641.97|14761.19|14641.19|9
1650762990000|2022-04-24 01:16:30|14762.2|14642.2|14763.3|14643.3|14763.3|14643.3|14762.2|14642.2|10
1650763000000|2022-04-24 01:16:40|14763.32|14643.32|14764.23|14644.23|14764.48|14644.48|14763.32|14643.32|9
1650763010000|2022-04-24 01:16:50|14764.01|14644.01|14763.71|14643.71|14764.01|14644.01|14763.69|14643.69|9
1650763020000|2022-04-24 01:17:00|14763.7|14643.7|14763.99|14643.99|14763.99|14643.99|14763.64|14643.64|7
1650763030000|2022-04-24 01:17:10|14764.02|14644.02|14764.5|14644.5|14764.56|14644.56|14764.02|14644.02|7
1650763040000|2022-04-24 01:17:20|14764.6|14644.6|14765.84|14645.84|14765.84|14645.84|14764.6|14644.6|10
1650763050000|2022-04-24 01:17:30|14765.82|14645.82|14766.59|14646.59|14766.75|14646.75|14765.63|14645.63|10
1650763060000|2022-04-24 01:17:40|14766.62|14646.62|14766.89|14646.89|14766.89|14646.89|14766.57|14646.57|10
1650763070000|2022-04-24 01:17:50|14766.94|14646.94|14766.9|14646.9|14766.94|14646.94|14766.76|14646.76|10
1650763080000|2022-04-24 01:18:00|14766.87|14646.87|14767.18|14647.18|14767.25|14647.25|14766.87|14646.87|10
1650763090000|2022-04-24 01:18:10|14767.13|14647.13|14767.29|14647.29|14767.35|14647.35|14767.13|14647.13|10
1650763100000|2022-04-24 01:18:20|14767.24|14647.24|14769.77|14649.77|14769.77|14649.77|14767.24|14647.24|8
1650763110000|2022-04-24 01:18:30|14769.83|14649.83|14770.79|14650.79|14770.79|14650.79|14769.78|14649.78|10
1650763120000|2022-04-24 01:18:40|14770.74|14650.74|14772.05|14652.05|14772.05|14652.05|14770.74|14650.74|10
1650763130000|2022-04-24 01:18:50|14772.23|14652.23|14772.11|14652.11|14772.34|14652.34|14772.08|14652.08|10
1650763140000|2022-04-24 01:19:00|14772.26|14652.26|14772.68|14652.68|14772.68|14652.68|14772.26|14652.26|10
1650763150000|2022-04-24 01:19:10|14773.47|14653.47|14773.25|14653.25|14773.51|14653.51|14773.25|14653.25|9
1650763160000|2022-04-24 01:19:20|14773.22|14653.22|14773.47|14653.47|14773.47|14653.47|14773.17|14653.17|7
1650763170000|2022-04-24 01:19:30|14773.46|14653.46|14773.96|14653.96|14773.96|14653.96|14773.44|14653.44|6
1650763180000|2022-04-24 01:19:40|14774.17|14654.17|14771.48|14651.48|14774.31|14654.31|14771.48|14651.48|10
1650763190000|2022-04-24 01:19:50|14771.18|14651.18|14769.74|14649.74|14771.18|14651.18|14769.65|14649.65|10
1650763200000|2022-04-24 01:20:00|14769.73|14649.73|14769.97|14649.97|14770.61|14650.61|14769.73|14649.73|10
1650763210000|2022-04-24 01:20:10|14769.92|14649.92|14769.39|14649.39|14769.92|14649.92|14769.39|14649.39|10
1650763220000|2022-04-24 01:20:20|14769.38|14649.38|14767.55|14647.55|14769.4|14649.4|14767.36|14647.36|9
1650763230000|2022-04-24 01:20:30|14767.46|14647.46|14761|14641|14767.46|14647.46|14761|14641|10
1650763240000|2022-04-24 01:20:40|14760.97|14640.97|14761.06|14641.06|14761.76|14641.76|14760.19|14640.19|10
1650763250000|2022-04-24 01:20:50|14761.14|14641.14|14761.93|14641.93|14762.01|14642.01|14761.14|14641.14|10
1650763260000|2022-04-24 01:21:00|14762.71|14642.71|14762.15|14642.15|14763.02|14643.02|14762.15|14642.15|9
1650763270000|2022-04-24 01:21:10|14762.12|14642.12|14761.59|14641.59|14762.12|14642.12|14761.59|14641.59|9
1650763280000|2022-04-24 01:21:20|14761.78|14641.78|14760.88|14640.88|14761.85|14641.85|14760.88|14640.88|10
1650763290000|2022-04-24 01:21:30|14760.76|14640.76|14759.13|14639.13|14760.76|14640.76|14758.84|14638.84|10
1650763300000|2022-04-24 01:21:40|14759.37|14639.37|14757.8|14637.8|14759.39|14639.39|14757.8|14637.8|10
1650763310000|2022-04-24 01:21:50|14757.51|14637.51|14756.37|14636.37|14757.51|14637.51|14756.29|14636.29|10
1650763320000|2022-04-24 01:22:00|14756.36|14636.36|14755.37|14635.37|14756.36|14636.36|14755.37|14635.37|8
1650763330000|2022-04-24 01:22:10|14755.52|14635.52|14755.76|14635.76|14755.76|14635.76|14755.28|14635.28|8
1650763340000|2022-04-24 01:22:20|14755.65|14635.65|14756.36|14636.36|14756.36|14636.36|14755.65|14635.65|9
1650763350000|2022-04-24 01:22:30|14756.5|14636.5|14758.2|14638.2|14758.2|14638.2|14756.5|14636.5|10
1650763360000|2022-04-24 01:22:40|14758.56|14638.56|14759.08|14639.08|14759.09|14639.09|14758.56|14638.56|9
1650763370000|2022-04-24 01:22:50|14758.99|14638.99|14758.3|14638.3|14758.99|14638.99|14758.3|14638.3|9
1650763380000|2022-04-24 01:23:00|14758.42|14638.42|14757.95|14637.95|14758.64|14638.64|14757.95|14637.95|10
1650763390000|2022-04-24 01:23:10|14757.84|14637.84|14758.28|14638.28|14758.29|14638.29|14757.84|14637.84|10
1650763400000|2022-04-24 01:23:20|14758.18|14638.18|14758.75|14638.75|14758.75|14638.75|14758.18|14638.18|10
1650763410000|2022-04-24 01:23:30|14758.94|14638.94|14759.14|14639.14|14759.25|14639.25|14758.94|14638.94|9
1650763420000|2022-04-24 01:23:40|14759.27|14639.27|14759.34|14639.34|14759.39|14639.39|14759.21|14639.21|9
1650763430000|2022-04-24 01:23:50|14759.29|14639.29|14758.62|14638.62|14759.31|14639.31|14758.59|14638.59|7
1650763440000|2022-04-24 01:24:00|14758.58|14638.58|14758.43|14638.43|14758.68|14638.68|14758.43|14638.43|8
1650763450000|2022-04-24 01:24:10|14758.35|14638.35|14758.55|14638.55|14758.55|14638.55|14758.35|14638.35|8
1650763460000|2022-04-24 01:24:20|14758.65|14638.65|14757.35|14637.35|14758.69|14638.69|14757.35|14637.35|9
1650763470000|2022-04-24 01:24:30|14756.86|14636.86|14754.55|14634.55|14756.86|14636.86|14754.55|14634.55|10
1650763480000|2022-04-24 01:24:40|14754.65|14634.65|14754.94|14634.94|14754.94|14634.94|14754.46|14634.46|9
1650763490000|2022-04-24 01:24:50|14755.15|14635.15|14755.32|14635.32|14755.4|14635.4|14755.15|14635.15|6
1650763500000|2022-04-24 01:25:00|14755.47|14635.47|14753.84|14633.84|14755.47|14635.47|14753.84|14633.84|9
1650763510000|2022-04-24 01:25:10|14753.42|14633.42|14752.79|14632.79|14753.42|14633.42|14752.79|14632.79|8
1650763520000|2022-04-24 01:25:20|14752.61|14632.61|14750.68|14630.68|14752.61|14632.61|14750.68|14630.68|9
1650763530000|2022-04-24 01:25:30|14750.71|14630.71|14750.11|14630.11|14750.71|14630.71|14750.02|14630.02|9
1650763540000|2022-04-24 01:25:40|14750.17|14630.17|14751.26|14631.26|14751.26|14631.26|14750.1|14630.1|8
1650763550000|2022-04-24 01:25:50|14751.46|14631.46|14752.43|14632.43|14752.43|14632.43|14751.46|14631.46|10
1650763560000|2022-04-24 01:26:00|14752.41|14632.41|14752.85|14632.85|14752.85|14632.85|14752.18|14632.18|9
1650763570000|2022-04-24 01:26:10|14752.94|14632.94|14752.81|14632.81|14752.94|14632.94|14752.7|14632.7|10
1650763580000|2022-04-24 01:26:20|14752.73|14632.73|14753.06|14633.06|14753.11|14633.11|14752.73|14632.73|9
1650763590000|2022-04-24 01:26:30|14753.07|14633.07|14752.19|14632.19|14753.07|14633.07|14752.19|14632.19|8
1650763600000|2022-04-24 01:26:40|14752.1|14632.1|14751.97|14631.97|14752.11|14632.11|14751.97|14631.97|9
1650763610000|2022-04-24 01:26:50|14752.07|14632.07|14749.7|14629.7|14752.07|14632.07|14749.7|14629.7|9
1650763620000|2022-04-24 01:27:00|14749.29|14629.29|14747.77|14627.77|14749.29|14629.29|14747.02|14627.02|9
1650763630000|2022-04-24 01:27:10|14747.53|14627.53|14746.81|14626.81|14747.53|14627.53|14746.81|14626.81|9
1650763640000|2022-04-24 01:27:20|14746.7|14626.7|14748.34|14628.34|14748.34|14628.34|14746.7|14626.7|7
1650763650000|2022-04-24 01:27:30|14748.46|14628.46|14751.56|14631.56|14751.56|14631.56|14748.46|14628.46|10
1650763660000|2022-04-24 01:27:40|14751.61|14631.61|14754.89|14634.89|14754.89|14634.89|14751.61|14631.61|10
1650763670000|2022-04-24 01:27:50|14754.9|14634.9|14757.9|14637.9|14757.9|14637.9|14754.9|14634.9|10
1650763680000|2022-04-24 01:28:00|14758.6|14638.6|14759.7|14639.7|14759.7|14639.7|14758.58|14638.58|10
1650763690000|2022-04-24 01:28:10|14759.67|14639.67|14760.14|14640.14|14760.19|14640.19|14759.53|14639.53|10
1650763700000|2022-04-24 01:28:20|14760.34|14640.34|14758.77|14638.77|14760.95|14640.95|14758.77|14638.77|10
1650763710000|2022-04-24 01:28:30|14758.25|14638.25|14756.58|14636.58|14758.25|14638.25|14756.1|14636.1|10
1650763720000|2022-04-24 01:28:40|14756.59|14636.59|14755.68|14635.68|14756.6|14636.6|14755.65|14635.65|10
1650763730000|2022-04-24 01:28:50|14755.58|14635.58|14755.69|14635.69|14755.69|14635.69|14755.52|14635.52|9
1650763740000|2022-04-24 01:29:00|14755.75|14635.75|14756.19|14636.19|14756.22|14636.22|14755.63|14635.63|10
1650763750000|2022-04-24 01:29:10|14755.97|14635.97|14757.59|14637.59|14757.59|14637.59|14755.97|14635.97|9
1650763760000|2022-04-24 01:29:20|14757.62|14637.62|14758.22|14638.22|14758.65|14638.65|14757.62|14637.62|10
1650763770000|2022-04-24 01:29:30|14758.5|14638.5|14757.79|14637.79|14758.72|14638.72|14757.79|14637.79|10
1650763780000|2022-04-24 01:29:40|14757.85|14637.85|14755.23|14635.23|14757.85|14637.85|14755.23|14635.23|10
1650763790000|2022-04-24 01:29:50|14755.11|14635.11|14754.73|14634.73|14755.5|14635.5|14754.72|14634.72|10
1650763800000|2022-04-24 01:30:00|14754.77|14634.77|14755.87|14635.87|14755.87|14635.87|14754.77|14634.77|10
1650763810000|2022-04-24 01:30:10|14756.08|14636.08|14755.21|14635.21|14756.13|14636.13|14754.97|14634.97|10
1650763820000|2022-04-24 01:30:20|14755.2|14635.2|14755.69|14635.69|14755.69|14635.69|14755.2|14635.2|9
1650763830000|2022-04-24 01:30:30|14755.73|14635.73|14756.65|14636.65|14756.65|14636.65|14755.68|14635.68|10
1650763840000|2022-04-24 01:30:40|14756.77|14636.77|14756.65|14636.65|14756.99|14636.99|14756.65|14636.65|9
1650763850000|2022-04-24 01:30:50|14756.55|14636.55|14756.49|14636.49|14756.55|14636.55|14756.46|14636.46|8
1650763860000|2022-04-24 01:31:00|14756.54|14636.54|14755.56|14635.56|14756.54|14636.54|14755.56|14635.56|8
1650763870000|2022-04-24 01:31:10|14755.51|14635.51|14755.33|14635.33|14755.57|14635.57|14755.22|14635.22|9
1650763880000|2022-04-24 01:31:20|14755.09|14635.09|14755.89|14635.89|14755.95|14635.95|14755.09|14635.09|10
1650763890000|2022-04-24 01:31:30|14755.85|14635.85|14756.97|14636.97|14756.97|14636.97|14755.73|14635.73|7
1650763900000|2022-04-24 01:31:40|14757.05|14637.05|14757.1|14637.1|14757.11|14637.11|14757|14637|10
1650763910000|2022-04-24 01:31:50|14757.09|14637.09|14757.32|14637.32|14757.32|14637.32|14757.05|14637.05|7
1650763920000|2022-04-24 01:32:00|14757.23|14637.23|14757.82|14637.82|14757.82|14637.82|14757.04|14637.04|8
1650763930000|2022-04-24 01:32:10|14757.94|14637.94|14758.27|14638.27|14758.3|14638.3|14757.94|14637.94|6
1650763940000|2022-04-24 01:32:20|14758.28|14638.28|14758.31|14638.31|14758.45|14638.45|14758.28|14638.28|4
1650763950000|2022-04-24 01:32:30|14758.3|14638.3|14758.26|14638.26|14758.33|14638.33|14758.26|14638.26|5
1650763960000|2022-04-24 01:32:40|14758.27|14638.27|14758.29|14638.29|14758.33|14638.33|14758.19|14638.19|9
1650763970000|2022-04-24 01:32:50|14758.14|14638.14|14756.16|14636.16|14758.18|14638.18|14756.16|14636.16|10
1650763980000|2022-04-24 01:33:00|14756.04|14636.04|14754.01|14634.01|14756.04|14636.04|14754.01|14634.01|9
1650763990000|2022-04-24 01:33:10|14754.13|14634.13|14754.22|14634.22|14754.46|14634.46|14754.13|14634.13|8
1650764000000|2022-04-24 01:33:20|14754.16|14634.16|14753.65|14633.65|14754.45|14634.45|14753.65|14633.65|8
1650764010000|2022-04-24 01:33:30|14753.66|14633.66|14753.56|14633.56|14753.76|14633.76|14753.47|14633.47|8
1650764020000|2022-04-24 01:33:40|14753.55|14633.55|14753.63|14633.63|14753.69|14633.69|14753.46|14633.46|8
1650764030000|2022-04-24 01:33:50|14753.64|14633.64|14753.75|14633.75|14753.75|14633.75|14753.64|14633.64|6
1650764040000|2022-04-24 01:34:00|14753.83|14633.83|14753.04|14633.04|14754.06|14634.06|14753.04|14633.04|10
1650764050000|2022-04-24 01:34:10|14753.11|14633.11|14751.6|14631.6|14753.11|14633.11|14751.6|14631.6|10
1650764060000|2022-04-24 01:34:20|14751.62|14631.62|14751.06|14631.06|14751.62|14631.62|14751.05|14631.05|10
1650764070000|2022-04-24 01:34:30|14751.02|14631.02|14750.69|14630.69|14751.02|14631.02|14750.52|14630.52|8
1650764080000|2022-04-24 01:34:40|14750.56|14630.56|14749.99|14629.99|14750.57|14630.57|14749.99|14629.99|8
1650764090000|2022-04-24 01:34:50|14750|14630|14749.75|14629.75|14750.75|14630.75|14749.75|14629.75|9
1650764100000|2022-04-24 01:35:00|14749.48|14629.48|14745.84|14625.84|14749.48|14629.48|14745.84|14625.84|10
1650764110000|2022-04-24 01:35:10|14746.2|14626.2|14744.4|14624.4|14746.2|14626.2|14744.32|14624.32|10
1650764120000|2022-04-24 01:35:20|14744.38|14624.38|14744.4|14624.4|14744.48|14624.48|14744.19|14624.19|10
1650764130000|2022-04-24 01:35:30|14744.46|14624.46|14744.08|14624.08|14744.47|14624.47|14744.08|14624.08|10
1650764140000|2022-04-24 01:35:40|14744.02|14624.02|14744.19|14624.19|14744.19|14624.19|14743.77|14623.77|10
1650764150000|2022-04-24 01:35:50|14744.32|14624.32|14744.59|14624.59|14744.81|14624.81|14744.32|14624.32|10
1650764160000|2022-04-24 01:36:00|14744|14624|14744.26|14624.26|14744.26|14624.26|14743.93|14623.93|8
1650764170000|2022-04-24 01:36:10|14744|14624|14744.16|14624.16|14744.42|14624.42|14743.95|14623.95|10
1650764180000|2022-04-24 01:36:20|14744.19|14624.19|14744.23|14624.23|14744.3|14624.3|14744.02|14624.02|9
1650764190000|2022-04-24 01:36:30|14744.18|14624.18|14743.96|14623.96|14744.22|14624.22|14743.82|14623.82|9
1650764200000|2022-04-24 01:36:40|14743.85|14623.85|14742.2|14622.2|14743.89|14623.89|14742.2|14622.2|9
1650764210000|2022-04-24 01:36:50|14742.31|14622.31|14741.92|14621.92|14742.51|14622.51|14741.92|14621.92|8
1650764220000|2022-04-24 01:37:00|14742.31|14622.31|14742.52|14622.52|14742.56|14622.56|14742.31|14622.31|9
1650764230000|2022-04-24 01:37:10|14742.51|14622.51|14743.58|14623.58|14743.58|14623.58|14742.51|14622.51|10
1650764240000|2022-04-24 01:37:20|14743.49|14623.49|14743.26|14623.26|14743.49|14623.49|14743.09|14623.09|9
1650764250000|2022-04-24 01:37:30|14743.81|14623.81|14743.7|14623.7|14743.84|14623.84|14743.61|14623.61|9
1650764260000|2022-04-24 01:37:40|14743.71|14623.71|14744.72|14624.72|14744.87|14624.87|14743.71|14623.71|8
1650764270000|2022-04-24 01:37:50|14744.79|14624.79|14745.37|14625.37|14745.37|14625.37|14744.79|14624.79|8
1650764280000|2022-04-24 01:38:00|14745.86|14625.86|14745.57|14625.57|14745.99|14625.99|14745.54|14625.54|9
1650764290000|2022-04-24 01:38:10|14745.46|14625.46|14745.05|14625.05|14745.46|14625.46|14744.81|14624.81|9
1650764300000|2022-04-24 01:38:20|14745.04|14625.04|14745.27|14625.27|14745.3|14625.3|14745.04|14625.04|9
1650764310000|2022-04-24 01:38:30|14745.37|14625.37|14745.28|14625.28|14745.65|14625.65|14745.28|14625.28|9
1650764320000|2022-04-24 01:38:40|14745.36|14625.36|14744.85|14624.85|14745.39|14625.39|14744.85|14624.85|8
1650764330000|2022-04-24 01:38:50|14744.73|14624.73|14743.96|14623.96|14744.74|14624.74|14743.78|14623.78|9
1650764340000|2022-04-24 01:39:00|14744.11|14624.11|14743.92|14623.92|14744.11|14624.11|14743.17|14623.17|8
1650764350000|2022-04-24 01:39:10|14743.91|14623.91|14743.53|14623.53|14743.91|14623.91|14743.52|14623.52|9
1650764360000|2022-04-24 01:39:20|14743.52|14623.52|14743.57|14623.57|14743.62|14623.62|14743.51|14623.51|9
1650764370000|2022-04-24 01:39:30|14743.63|14623.63|14743.86|14623.86|14743.86|14623.86|14743.04|14623.04|9
1650764380000|2022-04-24 01:39:40|14743.93|14623.93|14744.52|14624.52|14744.58|14624.58|14743.86|14623.86|9
1650764390000|2022-04-24 01:39:50|14744.69|14624.69|14744.4|14624.4|14744.69|14624.69|14744.27|14624.27|10
1650764400000|2022-04-24 01:40:00|14744.45|14624.45|14744.51|14624.51|14744.57|14624.57|14743.63|14623.63|8
1650764410000|2022-04-24 01:40:10|14744.34|14624.34|14743.09|14623.09|14744.4|14624.4|14743.09|14623.09|10
1650764420000|2022-04-24 01:40:20|14743.13|14623.13|14742.51|14622.51|14743.13|14623.13|14742.41|14622.41|10
1650764430000|2022-04-24 01:40:30|14742.61|14622.61|14744.64|14624.64|14744.64|14624.64|14742.6|14622.6|10
1650764440000|2022-04-24 01:40:40|14744.87|14624.87|14745.34|14625.34|14746.1|14626.1|14744.69|14624.69|10
1650764450000|2022-04-24 01:40:50|14745.37|14625.37|14745.12|14625.12|14745.49|14625.49|14744.89|14624.89|10
1650764460000|2022-04-24 01:41:00|14745.2|14625.2|14745.69|14625.69|14745.69|14625.69|14745.2|14625.2|9
1650764470000|2022-04-24 01:41:10|14745.58|14625.58|14745.06|14625.06|14745.58|14625.58|14745.06|14625.06|7
1650764480000|2022-04-24 01:41:20|14745.12|14625.12|14745.1|14625.1|14745.17|14625.17|14745.04|14625.04|9
1650764490000|2022-04-24 01:41:30|14744.87|14624.87|14745.3|14625.3|14745.32|14625.32|14744.87|14624.87|9
1650764500000|2022-04-24 01:41:40|14745.08|14625.08|14745.3|14625.3|14745.3|14625.3|14745.07|14625.07|9
1650764510000|2022-04-24 01:41:50|14745.49|14625.49|14744.76|14624.76|14745.57|14625.57|14744.76|14624.76|9
1650764520000|2022-04-24 01:42:00|14744.35|14624.35|14743.77|14623.77|14744.41|14624.41|14743.77|14623.77|10
1650764530000|2022-04-24 01:42:10|14743.8|14623.8|14743.91|14623.91|14743.91|14623.91|14743.04|14623.04|8
1650764540000|2022-04-24 01:42:20|14743.94|14623.94|14744.31|14624.31|14744.31|14624.31|14743.73|14623.73|8
1650764550000|2022-04-24 01:42:30|14744.69|14624.69|14744.86|14624.86|14745.03|14625.03|14744.69|14624.69|9
1650764560000|2022-04-24 01:42:40|14744.79|14624.79|14744.86|14624.86|14744.93|14624.93|14744.79|14624.79|6
1650764570000|2022-04-24 01:42:50|14744.73|14624.73|14745.13|14625.13|14745.21|14625.21|14744.73|14624.73|10
1650764580000|2022-04-24 01:43:00|14745.08|14625.08|14745.52|14625.52|14745.53|14625.53|14745.06|14625.06|6
1650764590000|2022-04-24 01:43:10|14745.45|14625.45|14745.31|14625.31|14745.65|14625.65|14745.27|14625.27|9
1650764600000|2022-04-24 01:43:20|14745.25|14625.25|14745.6|14625.6|14745.6|14625.6|14745.01|14625.01|10
1650764610000|2022-04-24 01:43:30|14745.61|14625.61|14745.64|14625.64|14745.64|14625.64|14745.57|14625.57|10
1650764620000|2022-04-24 01:43:40|14745.65|14625.65|14746.12|14626.12|14746.22|14626.22|14745.65|14625.65|9
1650764630000|2022-04-24 01:43:50|14746.49|14626.49|14746.61|14626.61|14746.71|14626.71|14746.49|14626.49|9
1650764640000|2022-04-24 01:44:00|14746.6|14626.6|14745.05|14625.05|14746.95|14626.95|14745.05|14625.05|9
1650764650000|2022-04-24 01:44:10|14745.09|14625.09|14744.12|14624.12|14745.09|14625.09|14744.12|14624.12|10
1650764660000|2022-04-24 01:44:20|14743.68|14623.68|14743.47|14623.47|14743.71|14623.71|14743.47|14623.47|10
1650764670000|2022-04-24 01:44:30|14743.46|14623.46|14743.16|14623.16|14743.46|14623.46|14742.87|14622.87|10
1650764680000|2022-04-24 01:44:40|14743|14623|14741.55|14621.55|14743|14623|14741.55|14621.55|8
1650764690000|2022-04-24 01:44:50|14741.38|14621.38|14740.76|14620.76|14741.38|14621.38|14740.53|14620.53|10
1650764700000|2022-04-24 01:45:00|14740.79|14620.79|14740.89|14620.89|14741|14621|14740.7|14620.7|10
1650764710000|2022-04-24 01:45:10|14740.68|14620.68|14740.57|14620.57|14740.85|14620.85|14740.57|14620.57|10
1650764720000|2022-04-24 01:45:20|14740.76|14620.76|14741.08|14621.08|14741.16|14621.16|14740.63|14620.63|10
1650764730000|2022-04-24 01:45:30|14740.99|14620.99|14741.31|14621.31|14741.31|14621.31|14740.99|14620.99|7
1650764740000|2022-04-24 01:45:40|14741.27|14621.27|14740.85|14620.85|14741.36|14621.36|14740.77|14620.77|8
1650764750000|2022-04-24 01:45:50|14740.71|14620.71|14740.57|14620.57|14740.73|14620.73|14740.57|14620.57|5
1650764760000|2022-04-24 01:46:00|14740.5|14620.5|14740.44|14620.44|14740.74|14620.74|14740.32|14620.32|9
1650764770000|2022-04-24 01:46:10|14740.66|14620.66|14741.21|14621.21|14741.48|14621.48|14740.66|14620.66|9
1650764780000|2022-04-24 01:46:20|14741.48|14621.48|14740.84|14620.84|14741.66|14621.66|14740.84|14620.84|8
1650764790000|2022-04-24 01:46:30|14741|14621|14741.94|14621.94|14741.94|14621.94|14741|14621|9
1650764800000|2022-04-24 01:46:40|14742.23|14622.23|14743.02|14623.02|14743.02|14623.02|14742.23|14622.23|8
1650764810000|2022-04-24 01:46:50|14743.04|14623.04|14744.22|14624.22|14744.22|14624.22|14742.95|14622.95|9
1650764820000|2022-04-24 01:47:00|14744.33|14624.33|14745.26|14625.26|14745.26|14625.26|14744.33|14624.33|10
1650764830000|2022-04-24 01:47:10|14745.14|14625.14|14746.54|14626.54|14746.54|14626.54|14745.14|14625.14|9
1650764840000|2022-04-24 01:47:20|14745.94|14625.94|14747.15|14627.15|14747.15|14627.15|14745.94|14625.94|7
1650764850000|2022-04-24 01:47:30|14748.82|14628.82|14749.25|14629.25|14749.25|14629.25|14748.8|14628.8|9
1650764860000|2022-04-24 01:47:40|14749.38|14629.38|14749.58|14629.58|14749.75|14629.75|14749.38|14629.38|10
1650764870000|2022-04-24 01:47:50|14749.55|14629.55|14749.6|14629.6|14749.62|14629.62|14749.48|14629.48|7
1650764880000|2022-04-24 01:48:00|14749.66|14629.66|14749.66|14629.66|14749.8|14629.8|14749.49|14629.49|8
1650764890000|2022-04-24 01:48:10|14749.49|14629.49|14748.99|14628.99|14749.49|14629.49|14748.91|14628.91|9
1650764900000|2022-04-24 01:48:20|14749.07|14629.07|14748.6|14628.6|14749.07|14629.07|14748.6|14628.6|8
1650764910000|2022-04-24 01:48:30|14748.56|14628.56|14747.79|14627.79|14748.56|14628.56|14747.62|14627.62|10
1650764920000|2022-04-24 01:48:40|14747.74|14627.74|14747.11|14627.11|14747.74|14627.74|14747.11|14627.11|10
1650764930000|2022-04-24 01:48:50|14746.98|14626.98|14746.32|14626.32|14746.98|14626.98|14746.32|14626.32|10
1650764940000|2022-04-24 01:49:00|14746.22|14626.22|14744.44|14624.44|14746.22|14626.22|14744.43|14624.43|9
1650764950000|2022-04-24 01:49:10|14744.1|14624.1|14744.01|14624.01|14744.23|14624.23|14743.96|14623.96|9
1650764960000|2022-04-24 01:49:20|14743.88|14623.88|14742.81|14622.81|14743.88|14623.88|14742.81|14622.81|10
1650764970000|2022-04-24 01:49:30|14742.66|14622.66|14738.38|14618.38|14742.66|14622.66|14738.38|14618.38|10
1650764980000|2022-04-24 01:49:40|14737.66|14617.66|14735.9|14615.9|14737.66|14617.66|14735.9|14615.9|9
1650764990000|2022-04-24 01:49:50|14736.03|14616.03|14734.61|14614.61|14736.27|14616.27|14734.61|14614.61|10
1650765000000|2022-04-24 01:50:00|14734.47|14614.47|14732.94|14612.94|14734.47|14614.47|14732.67|14612.67|10
1650765010000|2022-04-24 01:50:10|14732.61|14612.61|14731.15|14611.15|14732.61|14612.61|14731.12|14611.12|10
1650765020000|2022-04-24 01:50:20|14731.08|14611.08|14730.42|14610.42|14731.21|14611.21|14730.12|14610.12|10
1650765030000|2022-04-24 01:50:30|14730.5|14610.5|14730.17|14610.17|14730.62|14610.62|14730.17|14610.17|9
1650765040000|2022-04-24 01:50:40|14730.01|14610.01|14729.45|14609.45|14730.25|14610.25|14729.45|14609.45|8
1650765050000|2022-04-24 01:50:50|14728.99|14608.99|14723.68|14603.68|14728.99|14608.99|14723.68|14603.68|10
1650765060000|2022-04-24 01:51:00|14722.57|14602.57|14713.53|14593.53|14722.57|14602.57|14713.53|14593.53|10
1650765070000|2022-04-24 01:51:10|14713.75|14593.75|14714.75|14594.75|14714.75|14594.75|14713.54|14593.54|8
1650765080000|2022-04-24 01:51:20|14715.28|14595.28|14716.82|14596.82|14716.82|14596.82|14715.28|14595.28|10
1650765090000|2022-04-24 01:51:30|14717.46|14597.46|14717.69|14597.69|14717.93|14597.93|14717.46|14597.46|10
1650765100000|2022-04-24 01:51:40|14717.66|14597.66|14717.53|14597.53|14717.76|14597.76|14717.13|14597.13|10
1650765110000|2022-04-24 01:51:50|14717.42|14597.42|14715.72|14595.72|14717.42|14597.42|14715.51|14595.51|10
1650765120000|2022-04-24 01:52:00|14715.08|14595.08|14715.31|14595.31|14715.64|14595.64|14715.01|14595.01|10
1650765130000|2022-04-24 01:52:10|14715.41|14595.41|14715.21|14595.21|14715.64|14595.64|14715.21|14595.21|10
1650765140000|2022-04-24 01:52:20|14715.29|14595.29|14714.52|14594.52|14715.3|14595.3|14714.5|14594.5|9
1650765150000|2022-04-24 01:52:30|14712.88|14592.88|14711.48|14591.48|14712.88|14592.88|14711.4|14591.4|10
1650765160000|2022-04-24 01:52:40|14711.54|14591.54|14711.79|14591.79|14711.82|14591.82|14711.22|14591.22|10
1650765170000|2022-04-24 01:52:50|14711.88|14591.88|14712.14|14592.14|14712.33|14592.33|14711.88|14591.88|10
1650765180000|2022-04-24 01:53:00|14712.16|14592.16|14712.2|14592.2|14712.31|14592.31|14712.12|14592.12|10
1650765190000|2022-04-24 01:53:10|14712.27|14592.27|14712.96|14592.96|14712.96|14592.96|14712.23|14592.23|8
1650765200000|2022-04-24 01:53:20|14712.95|14592.95|14712.85|14592.85|14713.1|14593.1|14712.85|14592.85|8
1650765210000|2022-04-24 01:53:30|14712.78|14592.78|14712.62|14592.62|14712.85|14592.85|14712.6|14592.6|7
1650765220000|2022-04-24 01:53:40|14712.68|14592.68|14712.65|14592.65|14712.8|14592.8|14712.63|14592.63|10
1650765230000|2022-04-24 01:53:50|14713|14593|14712.49|14592.49|14713|14593|14712.49|14592.49|10
1650765240000|2022-04-24 01:54:00|14712.51|14592.51|14712.1|14592.1|14712.53|14592.53|14712.1|14592.1|9
1650765250000|2022-04-24 01:54:10|14712.11|14592.11|14711.26|14591.26|14712.11|14592.11|14711.26|14591.26|9
1650765260000|2022-04-24 01:54:20|14711.22|14591.22|14711.14|14591.14|14711.22|14591.22|14710.94|14590.94|9
1650765270000|2022-04-24 01:54:30|14711.09|14591.09|14710.59|14590.59|14711.11|14591.11|14710.16|14590.16|8
1650765280000|2022-04-24 01:54:40|14710.68|14590.68|14711.68|14591.68|14711.72|14591.72|14710.68|14590.68|10
1650765290000|2022-04-24 01:54:50|14711.88|14591.88|14711.72|14591.72|14711.9|14591.9|14711.51|14591.51|10
1650765300000|2022-04-24 01:55:00|14711.76|14591.76|14708.98|14588.98|14711.76|14591.76|14708.98|14588.98|10
1650765310000|2022-04-24 01:55:10|14708.95|14588.95|14708.22|14588.22|14708.95|14588.95|14708.22|14588.22|10
1650765320000|2022-04-24 01:55:20|14708.51|14588.51|14706.35|14586.35|14708.51|14588.51|14706.35|14586.35|10
1650765330000|2022-04-24 01:55:30|14706.22|14586.22|14703.98|14583.98|14706.22|14586.22|14703.98|14583.98|10
1650765340000|2022-04-24 01:55:40|14703.52|14583.52|14702.48|14582.48|14703.52|14583.52|14702.29|14582.29|10
1650765350000|2022-04-24 01:55:50|14702.47|14582.47|14702.71|14582.71|14702.74|14582.74|14702.45|14582.45|10
1650765360000|2022-04-24 01:56:00|14702.62|14582.62|14701.98|14581.98|14702.62|14582.62|14701.98|14581.98|10
1650765370000|2022-04-24 01:56:10|14702.03|14582.03|14701.85|14581.85|14702.22|14582.22|14701.85|14581.85|9
1650765380000|2022-04-24 01:56:20|14701.74|14581.74|14701.92|14581.92|14701.99|14581.99|14701.62|14581.62|9
1650765390000|2022-04-24 01:56:30|14701.97|14581.97|14701.62|14581.62|14702.12|14582.12|14701.42|14581.42|10
1650765400000|2022-04-24 01:56:40|14701.43|14581.43|14702.6|14582.6|14702.6|14582.6|14701.43|14581.43|10
1650765410000|2022-04-24 01:56:50|14702.36|14582.36|14701.92|14581.92|14702.57|14582.57|14701.92|14581.92|9
1650765420000|2022-04-24 01:57:00|14701.88|14581.88|14701.6|14581.6|14702.03|14582.03|14701.6|14581.6|10
1650765430000|2022-04-24 01:57:10|14701.68|14581.68|14702.42|14582.42|14702.42|14582.42|14701.68|14581.68|10
1650765440000|2022-04-24 01:57:20|14702.27|14582.27|14700.94|14580.94|14702.27|14582.27|14700.94|14580.94|10
1650765450000|2022-04-24 01:57:30|14700.86|14580.86|14700.22|14580.22|14700.86|14580.86|14700.22|14580.22|10
1650765460000|2022-04-24 01:57:40|14700.33|14580.33|14701.7|14581.7|14701.7|14581.7|14700.33|14580.33|8
1650765470000|2022-04-24 01:57:50|14702.02|14582.02|14701.7|14581.7|14702.02|14582.02|14701.51|14581.51|10
1650765480000|2022-04-24 01:58:00|14701.8|14581.8|14702.22|14582.22|14702.22|14582.22|14701.8|14581.8|9
1650765490000|2022-04-24 01:58:10|14702.3|14582.3|14702.99|14582.99|14703|14583|14702.3|14582.3|10
1650765500000|2022-04-24 01:58:20|14703.03|14583.03|14704.46|14584.46|14704.46|14584.46|14703.03|14583.03|9
1650765510000|2022-04-24 01:58:30|14704.59|14584.59|14703.23|14583.23|14704.59|14584.59|14703.23|14583.23|9
1650765520000|2022-04-24 01:58:40|14702.98|14582.98|14702.31|14582.31|14702.98|14582.98|14702.31|14582.31|10
1650765530000|2022-04-24 01:58:50|14702.25|14582.25|14701.87|14581.87|14702.44|14582.44|14701.87|14581.87|9
1650765540000|2022-04-24 01:59:00|14702.07|14582.07|14701.14|14581.14|14702.6|14582.6|14701.14|14581.14|10
1650765550000|2022-04-24 01:59:10|14701.47|14581.47|14702.8|14582.8|14702.8|14582.8|14701.15|14581.15|9
1650765560000|2022-04-24 01:59:20|14702.74|14582.74|14703.87|14583.87|14703.87|14583.87|14702.74|14582.74|8
1650765570000|2022-04-24 01:59:30|14703.9|14583.9|14704.06|14584.06|14704.06|14584.06|14703.79|14583.79|8
1650765580000|2022-04-24 01:59:40|14703.98|14583.98|14703.31|14583.31|14703.98|14583.98|14703.28|14583.28|10
1650765590000|2022-04-24 01:59:50|14703.18|14583.18|14702.5|14582.5|14703.18|14583.18|14702.5|14582.5|7
1650765600000|2022-04-24 02:00:00|14702.45|14582.45|14700.62|14580.62|14702.45|14582.45|14700.62|14580.62|10
1650765610000|2022-04-24 02:00:10|14700.53|14580.53|14700.47|14580.47|14700.83|14580.83|14699.7|14579.7|9
1650765620000|2022-04-24 02:00:20|14700.4|14580.4|14699.71|14579.71|14700.4|14580.4|14699.64|14579.64|10
1650765630000|2022-04-24 02:00:30|14699.68|14579.68|14699.78|14579.78|14699.78|14579.78|14699.5|14579.5|9
1650765640000|2022-04-24 02:00:40|14699.76|14579.76|14700.23|14580.23|14700.67|14580.67|14699.76|14579.76|9
1650765650000|2022-04-24 02:00:50|14700.21|14580.21|14699.94|14579.94|14700.4|14580.4|14699.89|14579.89|8
1650765660000|2022-04-24 02:01:00|14699.78|14579.78|14699.99|14579.99|14700.23|14580.23|14699.7|14579.7|9
1650765670000|2022-04-24 02:01:10|14700.18|14580.18|14701.34|14581.34|14701.34|14581.34|14700.1|14580.1|10
1650765680000|2022-04-24 02:01:20|14701.44|14581.44|14701.29|14581.29|14702.55|14582.55|14701.29|14581.29|10
1650765690000|2022-04-24 02:01:30|14701.41|14581.41|14701.87|14581.87|14701.92|14581.92|14701.41|14581.41|10
1650765700000|2022-04-24 02:01:40|14701.97|14581.97|14703.36|14583.36|14703.36|14583.36|14701.97|14581.97|10
1650765710000|2022-04-24 02:01:50|14703.28|14583.28|14703.73|14583.73|14703.74|14583.74|14703.28|14583.28|9
1650765720000|2022-04-24 02:02:00|14703.75|14583.75|14703.8|14583.8|14703.8|14583.8|14703.55|14583.55|10
1650765730000|2022-04-24 02:02:10|14704.02|14584.02|14703.96|14583.96|14704.05|14584.05|14703.89|14583.89|9
1650765740000|2022-04-24 02:02:20|14703.78|14583.78|14701.66|14581.66|14703.78|14583.78|14701.66|14581.66|10
1650765750000|2022-04-24 02:02:30|14700.96|14580.96|14700.22|14580.22|14700.96|14580.96|14700.17|14580.17|9
1650765760000|2022-04-24 02:02:40|14700.16|14580.16|14699.04|14579.04|14700.23|14580.23|14699.04|14579.04|9
1650765770000|2022-04-24 02:02:50|14699.09|14579.09|14699.2|14579.2|14699.22|14579.22|14698.97|14578.97|10
1650765780000|2022-04-24 02:03:00|14699.13|14579.13|14698.01|14578.01|14699.13|14579.13|14697.93|14577.93|9
1650765790000|2022-04-24 02:03:10|14697.9|14577.9|14695.43|14575.43|14697.9|14577.9|14695.43|14575.43|9
1650765800000|2022-04-24 02:03:20|14695.36|14575.36|14694.68|14574.68|14695.69|14575.69|14694.68|14574.68|9
1650765810000|2022-04-24 02:03:30|14694.75|14574.75|14694.75|14574.75|14694.75|14574.75|14693.91|14573.91|10
1650765820000|2022-04-24 02:03:40|14694.7|14574.7|14695.43|14575.43|14695.43|14575.43|14694.7|14574.7|10
1650765830000|2022-04-24 02:03:50|14695.5|14575.5|14695.9|14575.9|14695.95|14575.95|14695.47|14575.47|10
1650765840000|2022-04-24 02:04:00|14695.98|14575.98|14695.86|14575.86|14695.98|14575.98|14695.56|14575.56|9
1650765850000|2022-04-24 02:04:10|14695.93|14575.93|14696.23|14576.23|14696.6|14576.6|14695.93|14575.93|9
1650765860000|2022-04-24 02:04:20|14696.13|14576.13|14695.85|14575.85|14696.2|14576.2|14695.85|14575.85|8
1650765870000|2022-04-24 02:04:30|14695.75|14575.75|14694.17|14574.17|14695.75|14575.75|14694.17|14574.17|9
1650765880000|2022-04-24 02:04:40|14694.04|14574.04|14694.04|14574.04|14694.14|14574.14|14694.03|14574.03|8
1650765890000|2022-04-24 02:04:50|14693.96|14573.96|14693.9|14573.9|14694.07|14574.07|14693.66|14573.66|9
1650765900000|2022-04-24 02:05:00|14693.74|14573.74|14695.16|14575.16|14695.17|14575.17|14693.74|14573.74|10
1650765910000|2022-04-24 02:05:10|14695.47|14575.47|14695.83|14575.83|14695.83|14575.83|14695|14575|10
1650765920000|2022-04-24 02:05:20|14695.77|14575.77|14694.48|14574.48|14695.77|14575.77|14694.23|14574.23|10
1650765930000|2022-04-24 02:05:30|14694.36|14574.36|14694.66|14574.66|14694.75|14574.75|14694.36|14574.36|9
1650765940000|2022-04-24 02:05:40|14694.8|14574.8|14694.4|14574.4|14694.81|14574.81|14694.35|14574.35|9
1650765950000|2022-04-24 02:05:50|14694.39|14574.39|14694.87|14574.87|14694.87|14574.87|14694.36|14574.36|9
1650765960000|2022-04-24 02:06:00|14694.82|14574.82|14694.88|14574.88|14694.98|14574.98|14694.77|14574.77|8
1650765970000|2022-04-24 02:06:10|14694.82|14574.82|14694.68|14574.68|14694.82|14574.82|14694.64|14574.64|9
1650765980000|2022-04-24 02:06:20|14694.58|14574.58|14694.41|14574.41|14694.58|14574.58|14693.92|14573.92|8
1650765990000|2022-04-24 02:06:30|14694.37|14574.37|14694.3|14574.3|14694.37|14574.37|14694.19|14574.19|5
1650766000000|2022-04-24 02:06:40|14694.32|14574.32|14692.98|14572.98|14694.36|14574.36|14692.98|14572.98|9
1650766010000|2022-04-24 02:06:50|14692.85|14572.85|14691.5|14571.5|14692.98|14572.98|14691.45|14571.45|10
1650766020000|2022-04-24 02:07:00|14691.64|14571.64|14688.76|14568.76|14691.64|14571.64|14688.76|14568.76|10
1650766030000|2022-04-24 02:07:10|14688.72|14568.72|14686.89|14566.89|14688.72|14568.72|14686.89|14566.89|10
1650766040000|2022-04-24 02:07:20|14686.82|14566.82|14684.39|14564.39|14686.82|14566.82|14684.13|14564.13|10
1650766050000|2022-04-24 02:07:30|14683.65|14563.65|14684|14564|14684|14564|14683.47|14563.47|9
1650766060000|2022-04-24 02:07:40|14684.39|14564.39|14684.33|14564.33|14684.49|14564.49|14684.03|14564.03|10
1650766070000|2022-04-24 02:07:50|14684.4|14564.4|14682.45|14562.45|14684.4|14564.4|14682.36|14562.36|10
1650766080000|2022-04-24 02:08:00|14683.15|14563.15|14679.9|14559.9|14683.15|14563.15|14679.9|14559.9|9
1650766090000|2022-04-24 02:08:10|14679.77|14559.77|14679.43|14559.43|14679.77|14559.77|14678.88|14558.88|9
1650766100000|2022-04-24 02:08:20|14679.88|14559.88|14679.74|14559.74|14680.33|14560.33|14679.4|14559.4|10
1650766110000|2022-04-24 02:08:30|14680.37|14560.37|14683.32|14563.32|14683.32|14563.32|14679.82|14559.82|10
1650766120000|2022-04-24 02:08:40|14683.43|14563.43|14686.54|14566.54|14686.54|14566.54|14683.43|14563.43|10
1650766130000|2022-04-24 02:08:50|14686.61|14566.61|14687.62|14567.62|14687.62|14567.62|14686.46|14566.46|10
1650766140000|2022-04-24 02:09:00|14687.79|14567.79|14688.18|14568.18|14688.61|14568.61|14687.68|14567.68|10
1650766150000|2022-04-24 02:09:10|14688.12|14568.12|14688.89|14568.89|14689.21|14569.21|14688.12|14568.12|10
1650766160000|2022-04-24 02:09:20|14688.92|14568.92|14689.75|14569.75|14689.75|14569.75|14688.92|14568.92|8
1650766170000|2022-04-24 02:09:30|14689.83|14569.83|14692.92|14572.92|14692.92|14572.92|14689.83|14569.83|9
1650766180000|2022-04-24 02:09:40|14692.89|14572.89|14692.95|14572.95|14693.35|14573.35|14692.81|14572.81|10
1650766190000|2022-04-24 02:09:50|14692.8|14572.8|14692.23|14572.23|14692.8|14572.8|14691.3|14571.3|10
1650766200000|2022-04-24 02:10:00|14692.08|14572.08|14692.94|14572.94|14692.94|14572.94|14691.91|14571.91|9
1650766210000|2022-04-24 02:10:10|14693.35|14573.35|14695.46|14575.46|14695.46|14575.46|14693.29|14573.29|10
1650766220000|2022-04-24 02:10:20|14695.56|14575.56|14697.58|14577.58|14697.61|14577.61|14695.56|14575.56|9
1650766230000|2022-04-24 02:10:30|14699.44|14579.44|14699.44|14579.44|14699.59|14579.59|14699.28|14579.28|8
1650766240000|2022-04-24 02:10:40|14700.55|14580.55|14701.28|14581.28|14701.28|14581.28|14700.53|14580.53|10
1650766250000|2022-04-24 02:10:50|14701.68|14581.68|14705.63|14585.63|14705.63|14585.63|14701.68|14581.68|10
1650766260000|2022-04-24 02:11:00|14705.78|14585.78|14708.21|14588.21|14708.21|14588.21|14705.78|14585.78|10
1650766270000|2022-04-24 02:11:10|14708.5|14588.5|14713.93|14593.93|14713.93|14593.93|14708.5|14588.5|10
1650766280000|2022-04-24 02:11:20|14715.11|14595.11|14714.7|14594.7|14715.12|14595.12|14714.45|14594.45|9
1650766290000|2022-04-24 02:11:30|14715.02|14595.02|14715.46|14595.46|14715.46|14595.46|14714.95|14594.95|9
1650766300000|2022-04-24 02:11:40|14715.26|14595.26|14715.3|14595.3|14715.52|14595.52|14715.22|14595.22|10
1650766310000|2022-04-24 02:11:50|14715.34|14595.34|14715.49|14595.49|14715.79|14595.79|14715.24|14595.24|10
1650766320000|2022-04-24 02:12:00|14715.56|14595.56|14715.57|14595.57|14715.78|14595.78|14715.42|14595.42|10
1650766330000|2022-04-24 02:12:10|14715.59|14595.59|14719.55|14599.55|14719.55|14599.55|14715.59|14595.59|10
1650766340000|2022-04-24 02:12:20|14720.5|14600.5|14721.37|14601.37|14721.37|14601.37|14720.5|14600.5|8
1650766350000|2022-04-24 02:12:30|14721.76|14601.76|14722.98|14602.98|14722.98|14602.98|14721.71|14601.71|9
1650766360000|2022-04-24 02:12:40|14722.97|14602.97|14727.9|14607.9|14728.01|14608.01|14722.95|14602.95|9
1650766370000|2022-04-24 02:12:50|14727.94|14607.94|14727.92|14607.92|14728.01|14608.01|14727.7|14607.7|10
1650766380000|2022-04-24 02:13:00|14727.86|14607.86|14730.03|14610.03|14730.03|14610.03|14727.49|14607.49|9
1650766390000|2022-04-24 02:13:10|14730.13|14610.13|14731.78|14611.78|14732.62|14612.62|14730.13|14610.13|8
1650766400000|2022-04-24 02:13:20|14732.17|14612.17|14733.07|14613.07|14733.32|14613.32|14732.17|14612.17|10
1650766410000|2022-04-24 02:13:30|14733.43|14613.43|14734.39|14614.39|14734.39|14614.39|14733.43|14613.43|10
1650766420000|2022-04-24 02:13:40|14734.33|14614.33|14733.12|14613.12|14734.42|14614.42|14733.12|14613.12|9
1650766430000|2022-04-24 02:13:50|14733.04|14613.04|14731.14|14611.14|14733.04|14613.04|14731.14|14611.14|10
1650766440000|2022-04-24 02:14:00|14730.77|14610.77|14730.74|14610.74|14730.97|14610.97|14730.35|14610.35|9
1650766450000|2022-04-24 02:14:10|14730.78|14610.78|14732.68|14612.68|14732.68|14612.68|14730.78|14610.78|9
1650766460000|2022-04-24 02:14:20|14732.6|14612.6|14733.4|14613.4|14733.4|14613.4|14732.6|14612.6|9
1650766470000|2022-04-24 02:14:30|14733.46|14613.46|14733.6|14613.6|14733.68|14613.68|14733.46|14613.46|9
1650766480000|2022-04-24 02:14:40|14733.44|14613.44|14731.84|14611.84|14733.57|14613.57|14731.84|14611.84|10
1650766490000|2022-04-24 02:14:50|14731.82|14611.82|14733.32|14613.32|14733.32|14613.32|14731.82|14611.82|9
1650766500000|2022-04-24 02:15:00|14733.26|14613.26|14734.09|14614.09|14734.09|14614.09|14733.02|14613.02|9
1650766510000|2022-04-24 02:15:10|14734.3|14614.3|14736.44|14616.44|14736.64|14616.64|14734.3|14614.3|10
1650766520000|2022-04-24 02:15:20|14736.31|14616.31|14736.85|14616.85|14736.85|14616.85|14736.31|14616.31|8
1650766530000|2022-04-24 02:15:30|14736.86|14616.86|14736.89|14616.89|14737.04|14617.04|14736.83|14616.83|10
1650766540000|2022-04-24 02:15:40|14736.91|14616.91|14736.83|14616.83|14737.1|14617.1|14736.83|14616.83|7
1650766550000|2022-04-24 02:15:50|14736.86|14616.86|14736.53|14616.53|14736.86|14616.86|14736.53|14616.53|6
1650766560000|2022-04-24 02:16:00|14736.35|14616.35|14736.66|14616.66|14736.66|14616.66|14736.11|14616.11|10
1650766570000|2022-04-24 02:16:10|14736.71|14616.71|14736.81|14616.81|14736.87|14616.87|14736.71|14616.71|8
1650766580000|2022-04-24 02:16:20|14736.91|14616.91|14737.09|14617.09|14737.09|14617.09|14736.84|14616.84|9
1650766590000|2022-04-24 02:16:30|14737.19|14617.19|14737.76|14617.76|14737.76|14617.76|14737.12|14617.12|8
1650766600000|2022-04-24 02:16:40|14738.02|14618.02|14738.91|14618.91|14738.91|14618.91|14738.02|14618.02|9
1650766610000|2022-04-24 02:16:50|14738.9|14618.9|14737.98|14617.98|14738.9|14618.9|14737.74|14617.74|10
1650766620000|2022-04-24 02:17:00|14738.1|14618.1|14739.38|14619.38|14739.46|14619.46|14738.04|14618.04|9
1650766630000|2022-04-24 02:17:10|14739.89|14619.89|14739.68|14619.68|14740.13|14620.13|14739.29|14619.29|10
1650766640000|2022-04-24 02:17:20|14739.72|14619.72|14739.36|14619.36|14739.72|14619.72|14739.36|14619.36|7
1650766650000|2022-04-24 02:17:30|14739.55|14619.55|14739.63|14619.63|14739.67|14619.67|14739.53|14619.53|10
1650766660000|2022-04-24 02:17:40|14739.54|14619.54|14739.2|14619.2|14739.54|14619.54|14739.01|14619.01|9
1650766670000|2022-04-24 02:17:50|14739.68|14619.68|14740.15|14620.15|14740.74|14620.74|14739.68|14619.68|10
1650766680000|2022-04-24 02:18:00|14740.37|14620.37|14741.27|14621.27|14741.34|14621.34|14740.37|14620.37|10
1650766690000|2022-04-24 02:18:10|14741.35|14621.35|14741.46|14621.46|14741.46|14621.46|14741.06|14621.06|9
1650766700000|2022-04-24 02:18:20|14741.44|14621.44|14742.02|14622.02|14742.02|14622.02|14741.44|14621.44|10
1650766710000|2022-04-24 02:18:30|14741.99|14621.99|14742.42|14622.42|14742.48|14622.48|14741.99|14621.99|8
1650766720000|2022-04-24 02:18:40|14742.52|14622.52|14743.86|14623.86|14743.86|14623.86|14742.52|14622.52|10
1650766730000|2022-04-24 02:18:50|14743.9|14623.9|14744.99|14624.99|14744.99|14624.99|14743.8|14623.8|10
1650766740000|2022-04-24 02:19:00|14745.5|14625.5|14744.51|14624.51|14745.5|14625.5|14744.08|14624.08|10
1650766750000|2022-04-24 02:19:10|14744.45|14624.45|14745.14|14625.14|14745.21|14625.21|14744.45|14624.45|10
1650766760000|2022-04-24 02:19:20|14745|14625|14743.95|14623.95|14745|14625|14743.55|14623.55|10
1650766770000|2022-04-24 02:19:30|14744.09|14624.09|14744.04|14624.04|14744.09|14624.09|14743.84|14623.84|9
1650766780000|2022-04-24 02:19:40|14744.12|14624.12|14744.28|14624.28|14744.37|14624.37|14744.12|14624.12|9
1650766790000|2022-04-24 02:19:50|14744.37|14624.37|14744.98|14624.98|14744.98|14624.98|14744.37|14624.37|9
1650766800000|2022-04-24 02:20:00|14745.03|14625.03|14746.43|14626.43|14746.43|14626.43|14745.03|14625.03|8
1650766810000|2022-04-24 02:20:10|14746.25|14626.25|14745.56|14625.56|14746.29|14626.29|14745.25|14625.25|9
1650766820000|2022-04-24 02:20:20|14745.34|14625.34|14745.25|14625.25|14745.4|14625.4|14744.89|14624.89|10
1650766830000|2022-04-24 02:20:30|14745.37|14625.37|14745.4|14625.4|14745.4|14625.4|14745.25|14625.25|9
1650766840000|2022-04-24 02:20:40|14745.44|14625.44|14745.5|14625.5|14746.1|14626.1|14745.44|14625.44|10
1650766850000|2022-04-24 02:20:50|14745.43|14625.43|14745.01|14625.01|14745.55|14625.55|14745.01|14625.01|10
1650766860000|2022-04-24 02:21:00|14745.35|14625.35|14744.73|14624.73|14745.35|14625.35|14744.39|14624.39|9
1650766870000|2022-04-24 02:21:10|14744.7|14624.7|14744.46|14624.46|14744.7|14624.7|14744.46|14624.46|9
1650766880000|2022-04-24 02:21:20|14744.25|14624.25|14743.85|14623.85|14744.4|14624.4|14743.85|14623.85|7
1650766890000|2022-04-24 02:21:30|14744.16|14624.16|14744.34|14624.34|14744.36|14624.36|14744.16|14624.16|9
1650766900000|2022-04-24 02:21:40|14744.36|14624.36|14745.01|14625.01|14745.12|14625.12|14744.36|14624.36|6
1650766910000|2022-04-24 02:21:50|14745.06|14625.06|14744.69|14624.69|14745.14|14625.14|14744.69|14624.69|9
1650766920000|2022-04-24 02:22:00|14744.7|14624.7|14744.62|14624.62|14744.78|14624.78|14744.62|14624.62|10
1650766930000|2022-04-24 02:22:10|14744.48|14624.48|14744.67|14624.67|14744.73|14624.73|14744.46|14624.46|9
1650766940000|2022-04-24 02:22:20|14744.74|14624.74|14745.61|14625.61|14745.61|14625.61|14744.63|14624.63|9
1650766950000|2022-04-24 02:22:30|14745.65|14625.65|14746.1|14626.1|14746.1|14626.1|14745.65|14625.65|6
1650766960000|2022-04-24 02:22:40|14746.47|14626.47|14746.88|14626.88|14746.95|14626.95|14746.47|14626.47|9
1650766970000|2022-04-24 02:22:50|14746.94|14626.94|14747.94|14627.94|14747.94|14627.94|14746.94|14626.94|7
1650766980000|2022-04-24 02:23:00|14747.99|14627.99|14748.31|14628.31|14748.4|14628.4|14747.94|14627.94|8
1650766990000|2022-04-24 02:23:10|14748.49|14628.49|14747.39|14627.39|14748.49|14628.49|14747.39|14627.39|6
1650767000000|2022-04-24 02:23:20|14747|14627|14745.92|14625.92|14747|14627|14745.86|14625.86|9
1650767010000|2022-04-24 02:23:30|14745.8|14625.8|14745.81|14625.81|14745.93|14625.93|14745.46|14625.46|9
1650767020000|2022-04-24 02:23:40|14745.82|14625.82|14745.11|14625.11|14745.86|14625.86|14745.11|14625.11|10
1650767030000|2022-04-24 02:23:50|14745.18|14625.18|14745.38|14625.38|14745.4|14625.4|14744.95|14624.95|10
1650767040000|2022-04-24 02:24:00|14745.42|14625.42|14745.46|14625.46|14745.58|14625.58|14745.34|14625.34|8
1650767050000|2022-04-24 02:24:10|14745.55|14625.55|14745.01|14625.01|14745.65|14625.65|14745.01|14625.01|9
1650767060000|2022-04-24 02:24:20|14744.93|14624.93|14744.64|14624.64|14744.93|14624.93|14744.64|14624.64|7
1650767070000|2022-04-24 02:24:30|14744.65|14624.65|14744.98|14624.98|14744.98|14624.98|14744.65|14624.65|7
1650767080000|2022-04-24 02:24:40|14745|14625|14745.94|14625.94|14745.94|14625.94|14744.96|14624.96|10
1650767090000|2022-04-24 02:24:50|14745.69|14625.69|14745.95|14625.95|14745.95|14625.95|14745.07|14625.07|10
1650767100000|2022-04-24 02:25:00|14746.38|14626.38|14746.08|14626.08|14746.73|14626.73|14745.52|14625.52|10
1650767110000|2022-04-24 02:25:10|14746.14|14626.14|14745.04|14625.04|14746.32|14626.32|14744.98|14624.98|9
1650767120000|2022-04-24 02:25:20|14745.09|14625.09|14744.74|14624.74|14745.3|14625.3|14744.74|14624.74|10
1650767130000|2022-04-24 02:25:30|14744.73|14624.73|14743.85|14623.85|14744.73|14624.73|14743.85|14623.85|9
1650767140000|2022-04-24 02:25:40|14743.42|14623.42|14742.94|14622.94|14743.42|14623.42|14742.52|14622.52|10
1650767150000|2022-04-24 02:25:50|14743.03|14623.03|14743.99|14623.99|14743.99|14623.99|14743.03|14623.03|9
1650767160000|2022-04-24 02:26:00|14744|14624|14745.44|14625.44|14745.54|14625.54|14744|14624|9
1650767170000|2022-04-24 02:26:10|14745.47|14625.47|14745.64|14625.64|14745.64|14625.64|14745.47|14625.47|6
1650767180000|2022-04-24 02:26:20|14745.6|14625.6|14745.03|14625.03|14745.6|14625.6|14745.02|14625.02|10
1650767190000|2022-04-24 02:26:30|14745.06|14625.06|14745.22|14625.22|14745.22|14625.22|14745.06|14625.06|4
1650767200000|2022-04-24 02:26:40|14745.28|14625.28|14745.63|14625.63|14745.69|14625.69|14745.27|14625.27|10
1650767210000|2022-04-24 02:26:50|14745.64|14625.64|14745.4|14625.4|14745.65|14625.65|14745.34|14625.34|10
1650767220000|2022-04-24 02:27:00|14745.41|14625.41|14745.35|14625.35|14745.41|14625.41|14745.31|14625.31|6
1650767230000|2022-04-24 02:27:10|14745.32|14625.32|14745.19|14625.19|14745.44|14625.44|14745.14|14625.14|8
1650767240000|2022-04-24 02:27:20|14745.21|14625.21|14744.02|14624.02|14745.21|14625.21|14743.96|14623.96|10
1650767250000|2022-04-24 02:27:30|14743.92|14623.92|14743.75|14623.75|14743.95|14623.95|14743.57|14623.57|6
1650767260000|2022-04-24 02:27:40|14743.76|14623.76|14743.73|14623.73|14743.8|14623.8|14743.64|14623.64|10
1650767270000|2022-04-24 02:27:50|14743.46|14623.46|14743.92|14623.92|14743.92|14623.92|14743.4|14623.4|10
1650767280000|2022-04-24 02:28:00|14744.18|14624.18|14742.78|14622.78|14744.35|14624.35|14742.78|14622.78|10
1650767290000|2022-04-24 02:28:10|14742.76|14622.76|14742.14|14622.14|14742.76|14622.76|14742.06|14622.06|10
1650767300000|2022-04-24 02:28:20|14741.76|14621.76|14740.87|14620.87|14741.76|14621.76|14740.87|14620.87|8
1650767310000|2022-04-24 02:28:30|14740.91|14620.91|14740.81|14620.81|14740.91|14620.91|14740.5|14620.5|10
1650767320000|2022-04-24 02:28:40|14740.74|14620.74|14742.22|14622.22|14742.22|14622.22|14740.68|14620.68|10
1650767330000|2022-04-24 02:28:50|14742.67|14622.67|14743.21|14623.21|14743.22|14623.22|14742.67|14622.67|10
1650767340000|2022-04-24 02:29:00|14743.03|14623.03|14742.87|14622.87|14743.13|14623.13|14742.87|14622.87|7
1650767350000|2022-04-24 02:29:10|14742.75|14622.75|14742.68|14622.68|14742.75|14622.75|14742.59|14622.59|8
1650767360000|2022-04-24 02:29:20|14742.61|14622.61|14743.44|14623.44|14743.45|14623.45|14742.59|14622.59|9
1650767370000|2022-04-24 02:29:30|14743.32|14623.32|14741.87|14621.87|14743.34|14623.34|14741.68|14621.68|9
1650767380000|2022-04-24 02:29:40|14742.06|14622.06|14742.44|14622.44|14742.52|14622.52|14741.95|14621.95|9
1650767390000|2022-04-24 02:29:50|14742.42|14622.42|14742.14|14622.14|14742.5|14622.5|14742.14|14622.14|7
1650767400000|2022-04-24 02:30:00|14742.18|14622.18|14741.82|14621.82|14742.18|14622.18|14741.68|14621.68|10
1650767410000|2022-04-24 02:30:10|14742.03|14622.03|14740.56|14620.56|14742.03|14622.03|14740.56|14620.56|9
1650767420000|2022-04-24 02:30:20|14740.83|14620.83|14741.21|14621.21|14741.39|14621.39|14740.83|14620.83|10
1650767430000|2022-04-24 02:30:30|14740.96|14620.96|14741.21|14621.21|14741.22|14621.22|14740.96|14620.96|6
1650767440000|2022-04-24 02:30:40|14741.38|14621.38|14741.63|14621.63|14741.7|14621.7|14741.38|14621.38|8
1650767450000|2022-04-24 02:30:50|14741.64|14621.64|14741.76|14621.76|14741.8|14621.8|14741.64|14621.64|6
1650767460000|2022-04-24 02:31:00|14742.05|14622.05|14743.56|14623.56|14743.56|14623.56|14742.05|14622.05|10
1650767470000|2022-04-24 02:31:10|14743.49|14623.49|14743.5|14623.5|14743.6|14623.6|14743.47|14623.47|5
1650767480000|2022-04-24 02:31:20|14743.57|14623.57|14743.75|14623.75|14743.8|14623.8|14743.57|14623.57|7
1650767490000|2022-04-24 02:31:30|14743.72|14623.72|14743.92|14623.92|14743.98|14623.98|14743.7|14623.7|7
1650767500000|2022-04-24 02:31:40|14743.87|14623.87|14743.66|14623.66|14743.87|14623.87|14743.66|14623.66|6
1650767510000|2022-04-24 02:31:50|14743.65|14623.65|14743.61|14623.61|14743.98|14623.98|14743.61|14623.61|6
1650767520000|2022-04-24 02:32:00|14743.73|14623.73|14743.53|14623.53|14743.73|14623.73|14743.53|14623.53|5
1650767530000|2022-04-24 02:32:10|14743.59|14623.59|14743.45|14623.45|14743.6|14623.6|14743.45|14623.45|8
1650767540000|2022-04-24 02:32:20|14743.52|14623.52|14743.31|14623.31|14743.52|14623.52|14743.29|14623.29|6
1650767550000|2022-04-24 02:32:30|14743.3|14623.3|14743.19|14623.19|14743.3|14623.3|14743.19|14623.19|7
1650767560000|2022-04-24 02:32:40|14743.31|14623.31|14743.51|14623.51|14743.55|14623.55|14743.24|14623.24|9
1650767570000|2022-04-24 02:32:50|14743.44|14623.44|14744.14|14624.14|14744.14|14624.14|14743.44|14623.44|9
1650767580000|2022-04-24 02:33:00|14744.04|14624.04|14744.49|14624.49|14744.49|14624.49|14744.04|14624.04|10
1650767590000|2022-04-24 02:33:10|14744.43|14624.43|14744.69|14624.69|14744.7|14624.7|14744.43|14624.43|7
1650767600000|2022-04-24 02:33:20|14744.64|14624.64|14744.59|14624.59|14744.71|14624.71|14744.59|14624.59|5
1650767610000|2022-04-24 02:33:30|14744.56|14624.56|14744.31|14624.31|14744.56|14624.56|14744.23|14624.23|6
1650767620000|2022-04-24 02:33:40|14744.26|14624.26|14744.42|14624.42|14744.42|14624.42|14744.21|14624.21|5
1650767630000|2022-04-24 02:33:50|14744.45|14624.45|14744.62|14624.62|14744.62|14624.62|14744.42|14624.42|6
1650767640000|2022-04-24 02:34:00|14744.58|14624.58|14745.08|14625.08|14745.08|14625.08|14744.58|14624.58|4
1650767650000|2022-04-24 02:34:10|14745.41|14625.41|14746.12|14626.12|14746.24|14626.24|14745.41|14625.41|10
1650767660000|2022-04-24 02:34:20|14746.21|14626.21|14747.33|14627.33|14747.37|14627.37|14746.21|14626.21|10
1650767670000|2022-04-24 02:34:30|14747.5|14627.5|14748.27|14628.27|14748.35|14628.35|14747.5|14627.5|9
1650767680000|2022-04-24 02:34:40|14748.52|14628.52|14751.17|14631.17|14751.17|14631.17|14748.52|14628.52|9
1650767690000|2022-04-24 02:34:50|14751.37|14631.37|14752.03|14632.03|14752.03|14632.03|14751.28|14631.28|9
1650767700000|2022-04-24 02:35:00|14752.47|14632.47|14752.55|14632.55|14752.91|14632.91|14752.34|14632.34|9
1650767710000|2022-04-24 02:35:10|14753.02|14633.02|14753.52|14633.52|14753.66|14633.66|14753.02|14633.02|10
1650767720000|2022-04-24 02:35:20|14753.35|14633.35|14750.5|14630.5|14753.35|14633.35|14750.5|14630.5|10
1650767730000|2022-04-24 02:35:30|14750.54|14630.54|14750.4|14630.4|14750.65|14630.65|14750.34|14630.34|9
1650767740000|2022-04-24 02:35:40|14750.43|14630.43|14751.4|14631.4|14751.57|14631.57|14750.43|14630.43|9
1650767750000|2022-04-24 02:35:50|14751.39|14631.39|14751.73|14631.73|14751.73|14631.73|14751.39|14631.39|8
1650767760000|2022-04-24 02:36:00|14751.84|14631.84|14751.6|14631.6|14752.01|14632.01|14751.6|14631.6|10
1650767770000|2022-04-24 02:36:10|14751.67|14631.67|14751.42|14631.42|14751.67|14631.67|14751.34|14631.34|7
1650767780000|2022-04-24 02:36:20|14751.41|14631.41|14751.22|14631.22|14751.46|14631.46|14751.22|14631.22|7
1650767790000|2022-04-24 02:36:30|14751.21|14631.21|14751.42|14631.42|14751.5|14631.5|14751.21|14631.21|5
1650767800000|2022-04-24 02:36:40|14751.45|14631.45|14750.5|14630.5|14751.45|14631.45|14750.5|14630.5|10
1650767810000|2022-04-24 02:36:50|14750.28|14630.28|14749.53|14629.53|14750.33|14630.33|14749.52|14629.52|10
1650767820000|2022-04-24 02:37:00|14749.68|14629.68|14748.16|14628.16|14749.68|14629.68|14747.92|14627.92|10
1650767830000|2022-04-24 02:37:10|14748.09|14628.09|14748.33|14628.33|14748.33|14628.33|14748.09|14628.09|8
1650767840000|2022-04-24 02:37:20|14748.32|14628.32|14748.27|14628.27|14748.37|14628.37|14748.24|14628.24|5
1650767850000|2022-04-24 02:37:30|14748.28|14628.28|14748.37|14628.37|14748.49|14628.49|14748.28|14628.28|10
1650767860000|2022-04-24 02:37:40|14748.32|14628.32|14748.71|14628.71|14748.76|14628.76|14748.32|14628.32|10
1650767870000|2022-04-24 02:37:50|14748.73|14628.73|14748.91|14628.91|14749.1|14629.1|14748.69|14628.69|10
1650767880000|2022-04-24 02:38:00|14748.96|14628.96|14749.17|14629.17|14749.19|14629.19|14748.96|14628.96|9
1650767890000|2022-04-24 02:38:10|14749.16|14629.16|14749.5|14629.5|14749.51|14629.51|14749.16|14629.16|8
1650767900000|2022-04-24 02:38:20|14749.53|14629.53|14749.56|14629.56|14749.88|14629.88|14749.53|14629.53|10
1650767910000|2022-04-24 02:38:30|14749.28|14629.28|14749.52|14629.52|14749.52|14629.52|14749.23|14629.23|9
1650767920000|2022-04-24 02:38:40|14749.57|14629.57|14749.38|14629.38|14749.57|14629.57|14749.36|14629.36|10
1650767930000|2022-04-24 02:38:50|14749.37|14629.37|14749.15|14629.15|14749.38|14629.38|14749.15|14629.15|5
1650767940000|2022-04-24 02:39:00|14749.25|14629.25|14750.21|14630.21|14750.21|14630.21|14749.25|14629.25|10
1650767950000|2022-04-24 02:39:10|14750.22|14630.22|14750.79|14630.79|14750.79|14630.79|14750.22|14630.22|8
1650767960000|2022-04-24 02:39:20|14750.92|14630.92|14751.14|14631.14|14751.14|14631.14|14750.86|14630.86|7
1650767970000|2022-04-24 02:39:30|14750.58|14630.58|14750.6|14630.6|14750.76|14630.76|14750.58|14630.58|10
1650767980000|2022-04-24 02:39:40|14750.57|14630.57|14750.54|14630.54|14750.7|14630.7|14750.49|14630.49|8
1650767990000|2022-04-24 02:39:50|14750.55|14630.55|14750.88|14630.88|14750.88|14630.88|14750.49|14630.49|8
1650768000000|2022-04-24 02:40:00|14751.03|14631.03|14750.76|14630.76|14751.06|14631.06|14750.25|14630.25|8
1650768010000|2022-04-24 02:40:10|14750.75|14630.75|14749.57|14629.57|14750.75|14630.75|14749.57|14629.57|10
1650768020000|2022-04-24 02:40:20|14749.47|14629.47|14748.99|14628.99|14749.48|14629.48|14748.99|14628.99|8
1650768030000|2022-04-24 02:40:30|14748.89|14628.89|14749.76|14629.76|14749.76|14629.76|14748.87|14628.87|10
1650768040000|2022-04-24 02:40:40|14749.73|14629.73|14749.65|14629.65|14750.1|14630.1|14749.65|14629.65|10
1650768050000|2022-04-24 02:40:50|14749.62|14629.62|14750.24|14630.24|14750.24|14630.24|14749.62|14629.62|9
1650768060000|2022-04-24 02:41:00|14750.39|14630.39|14751.59|14631.59|14751.59|14631.59|14750.39|14630.39|9
1650768070000|2022-04-24 02:41:10|14751.66|14631.66|14751.94|14631.94|14751.94|14631.94|14751.66|14631.66|6
1650768080000|2022-04-24 02:41:20|14751.92|14631.92|14751.31|14631.31|14751.92|14631.92|14751.25|14631.25|9
1650768090000|2022-04-24 02:41:30|14751.25|14631.25|14751.69|14631.69|14751.69|14631.69|14751.02|14631.02|10
1650768100000|2022-04-24 02:41:40|14751.79|14631.79|14753.03|14633.03|14753.03|14633.03|14751.79|14631.79|10
1650768110000|2022-04-24 02:41:50|14753.07|14633.07|14753.83|14633.83|14753.99|14633.99|14752.78|14632.78|10
1650768120000|2022-04-24 02:42:00|14754.18|14634.18|14753.99|14633.99|14754.2|14634.2|14753.8|14633.8|10
1650768130000|2022-04-24 02:42:10|14754.02|14634.02|14753.77|14633.77|14754.14|14634.14|14753.46|14633.46|10
1650768140000|2022-04-24 02:42:20|14753.62|14633.62|14752.34|14632.34|14753.74|14633.74|14752.34|14632.34|9
1650768150000|2022-04-24 02:42:30|14752.36|14632.36|14752.58|14632.58|14752.69|14632.69|14752.26|14632.26|9
1650768160000|2022-04-24 02:42:40|14752.5|14632.5|14752.61|14632.61|14752.87|14632.87|14752.4|14632.4|9
1650768170000|2022-04-24 02:42:50|14752.5|14632.5|14753.03|14633.03|14753.03|14633.03|14752.5|14632.5|8
1650768180000|2022-04-24 02:43:00|14753.1|14633.1|14753.59|14633.59|14753.59|14633.59|14753.1|14633.1|10
1650768190000|2022-04-24 02:43:10|14753.5|14633.5|14753.65|14633.65|14753.67|14633.67|14753.5|14633.5|7
1650768200000|2022-04-24 02:43:20|14753.63|14633.63|14753.74|14633.74|14753.8|14633.8|14753.59|14633.59|8
1650768210000|2022-04-24 02:43:30|14754.17|14634.17|14755.55|14635.55|14755.85|14635.85|14754.17|14634.17|10
1650768220000|2022-04-24 02:43:40|14755.42|14635.42|14755.98|14635.98|14755.98|14635.98|14755.35|14635.35|10
1650768230000|2022-04-24 02:43:50|14756.43|14636.43|14757.38|14637.38|14757.38|14637.38|14756.43|14636.43|10
1650768240000|2022-04-24 02:44:00|14757.36|14637.36|14757.16|14637.16|14757.55|14637.55|14757.16|14637.16|9
1650768250000|2022-04-24 02:44:10|14757.1|14637.1|14756.75|14636.75|14757.1|14637.1|14756.66|14636.66|7
1650768260000|2022-04-24 02:44:20|14756.68|14636.68|14756.83|14636.83|14756.9|14636.9|14756.68|14636.68|9
1650768270000|2022-04-24 02:44:30|14756.87|14636.87|14756.4|14636.4|14756.95|14636.95|14756.4|14636.4|7
1650768280000|2022-04-24 02:44:40|14756.38|14636.38|14756.46|14636.46|14756.46|14636.46|14756.18|14636.18|10
1650768290000|2022-04-24 02:44:50|14756.47|14636.47|14756.8|14636.8|14756.8|14636.8|14756.47|14636.47|8
1650768300000|2022-04-24 02:45:00|14756.76|14636.76|14756.16|14636.16|14756.76|14636.76|14755.88|14635.88|10
1650768310000|2022-04-24 02:45:10|14756.04|14636.04|14754.55|14634.55|14756.07|14636.07|14754.55|14634.55|10
1650768320000|2022-04-24 02:45:20|14754.52|14634.52|14754.03|14634.03|14754.52|14634.52|14753.93|14633.93|7
1650768330000|2022-04-24 02:45:30|14754.07|14634.07|14753.7|14633.7|14754.07|14634.07|14753.7|14633.7|7
1650768340000|2022-04-24 02:45:40|14753.59|14633.59|14753.19|14633.19|14753.59|14633.59|14753.16|14633.16|9
1650768350000|2022-04-24 02:45:50|14753.15|14633.15|14753.17|14633.17|14753.21|14633.21|14753.04|14633.04|9
1650768360000|2022-04-24 02:46:00|14753.25|14633.25|14753.09|14633.09|14753.29|14633.29|14753.08|14633.08|9
1650768370000|2022-04-24 02:46:10|14753.08|14633.08|14752.57|14632.57|14753.08|14633.08|14752.38|14632.38|8
1650768380000|2022-04-24 02:46:20|14752.54|14632.54|14752.34|14632.34|14752.58|14632.58|14752.34|14632.34|8
1650768390000|2022-04-24 02:46:30|14752.29|14632.29|14752.4|14632.4|14752.4|14632.4|14752.27|14632.27|9
1650768400000|2022-04-24 02:46:40|14752.12|14632.12|14752.3|14632.3|14752.7|14632.7|14752.12|14632.12|9
1650768410000|2022-04-24 02:46:50|14752.35|14632.35|14752.46|14632.46|14752.46|14632.46|14752.22|14632.22|9
1650768420000|2022-04-24 02:47:00|14752.39|14632.39|14752.53|14632.53|14752.59|14632.59|14752.39|14632.39|10
1650768430000|2022-04-24 02:47:10|14752.34|14632.34|14752.64|14632.64|14752.64|14632.64|14752.17|14632.17|9
1650768440000|2022-04-24 02:47:20|14752.55|14632.55|14752.49|14632.49|14752.57|14632.57|14752.32|14632.32|9
1650768450000|2022-04-24 02:47:30|14752.5|14632.5|14752.63|14632.63|14752.63|14632.63|14752.45|14632.45|9
1650768460000|2022-04-24 02:47:40|14752.52|14632.52|14751.96|14631.96|14752.66|14632.66|14751.96|14631.96|10
1650768470000|2022-04-24 02:47:50|14751.97|14631.97|14752.45|14632.45|14752.45|14632.45|14751.75|14631.75|9
1650768480000|2022-04-24 02:48:00|14752.36|14632.36|14752.37|14632.37|14752.52|14632.52|14752.28|14632.28|9
1650768490000|2022-04-24 02:48:10|14752.34|14632.34|14750.07|14630.07|14752.34|14632.34|14750.07|14630.07|10
1650768500000|2022-04-24 02:48:20|14749.84|14629.84|14748.82|14628.82|14749.84|14629.84|14748.82|14628.82|7
1650768510000|2022-04-24 02:48:30|14748.5|14628.5|14748.08|14628.08|14748.5|14628.5|14748.08|14628.08|6
1650768520000|2022-04-24 02:48:40|14748.01|14628.01|14748.83|14628.83|14748.83|14628.83|14747.46|14627.46|10
1650768530000|2022-04-24 02:48:50|14748.93|14628.93|14749.39|14629.39|14749.42|14629.42|14748.93|14628.93|9
1650768540000|2022-04-24 02:49:00|14749.38|14629.38|14749.06|14629.06|14749.39|14629.39|14749.06|14629.06|8
1650768550000|2022-04-24 02:49:10|14749.4|14629.4|14749.07|14629.07|14749.4|14629.4|14748.89|14628.89|8
1650768560000|2022-04-24 02:49:20|14748.98|14628.98|14749.51|14629.51|14749.51|14629.51|14748.85|14628.85|9
1650768570000|2022-04-24 02:49:30|14749.75|14629.75|14749.99|14629.99|14750.21|14630.21|14749.75|14629.75|10
1650768580000|2022-04-24 02:49:40|14749.97|14629.97|14750.56|14630.56|14750.56|14630.56|14749.82|14629.82|8
1650768590000|2022-04-24 02:49:50|14750.3|14630.3|14749.38|14629.38|14750.3|14630.3|14749.38|14629.38|8
1650768600000|2022-04-24 02:50:00|14749.26|14629.26|14748.67|14628.67|14749.34|14629.34|14748.67|14628.67|10
1650768610000|2022-04-24 02:50:10|14747.5|14627.5|14744.13|14624.13|14747.5|14627.5|14744.13|14624.13|10
1650768620000|2022-04-24 02:50:20|14743.97|14623.97|14742.78|14622.78|14743.97|14623.97|14742.78|14622.78|10
1650768630000|2022-04-24 02:50:30|14742.9|14622.9|14743.04|14623.04|14743.51|14623.51|14742.9|14622.9|10
1650768640000|2022-04-24 02:50:40|14743.21|14623.21|14743.4|14623.4|14743.4|14623.4|14743.13|14623.13|10
1650768650000|2022-04-24 02:50:50|14743.7|14623.7|14743.32|14623.32|14743.7|14623.7|14743.32|14623.32|10
1650768660000|2022-04-24 02:51:00|14743.1|14623.1|14742.74|14622.74|14743.1|14623.1|14742.67|14622.67|10
1650768670000|2022-04-24 02:51:10|14742.53|14622.53|14742.18|14622.18|14742.73|14622.73|14742.18|14622.18|8
1650768680000|2022-04-24 02:51:20|14742.14|14622.14|14741.95|14621.95|14742.3|14622.3|14741.79|14621.79|8
1650768690000|2022-04-24 02:51:30|14741.88|14621.88|14741.8|14621.8|14742.03|14622.03|14741.36|14621.36|9
1650768700000|2022-04-24 02:51:40|14741.77|14621.77|14742.17|14622.17|14742.17|14622.17|14741.75|14621.75|9
1650768710000|2022-04-24 02:51:50|14742.15|14622.15|14741.94|14621.94|14742.15|14622.15|14741.88|14621.88|8
1650768720000|2022-04-24 02:52:00|14741.85|14621.85|14740.92|14620.92|14741.85|14621.85|14740.92|14620.92|9
1650768730000|2022-04-24 02:52:10|14740.91|14620.91|14740.88|14620.88|14741.2|14621.2|14740.85|14620.85|10
1650768740000|2022-04-24 02:52:20|14741|14621|14740.73|14620.73|14741.13|14621.13|14740.69|14620.69|10
1650768750000|2022-04-24 02:52:30|14740.57|14620.57|14740.38|14620.38|14740.69|14620.69|14740.38|14620.38|9
1650768760000|2022-04-24 02:52:40|14740.41|14620.41|14740.31|14620.31|14740.43|14620.43|14740.31|14620.31|7
1650768770000|2022-04-24 02:52:50|14740.33|14620.33|14740.5|14620.5|14740.59|14620.59|14740.33|14620.33|9
1650768780000|2022-04-24 02:53:00|14740.49|14620.49|14738.03|14618.03|14740.49|14620.49|14738.03|14618.03|9
1650768790000|2022-04-24 02:53:10|14737.64|14617.64|14734.78|14614.78|14737.64|14617.64|14734.78|14614.78|10
1650768800000|2022-04-24 02:53:20|14734.58|14614.58|14724.49|14604.49|14734.58|14614.58|14724.49|14604.49|10
1650768810000|2022-04-24 02:53:30|14724.13|14604.13|14718.28|14598.28|14724.13|14604.13|14718.28|14598.28|9
1650768820000|2022-04-24 02:53:40|14718.31|14598.31|14718.12|14598.12|14718.31|14598.31|14716.58|14596.58|10
1650768830000|2022-04-24 02:53:50|14718.3|14598.3|14716.47|14596.47|14718.44|14598.44|14716.47|14596.47|10
1650768840000|2022-04-24 02:54:00|14716.55|14596.55|14715.65|14595.65|14716.55|14596.55|14715.65|14595.65|10
1650768850000|2022-04-24 02:54:10|14716.02|14596.02|14716.4|14596.4|14716.48|14596.48|14715.89|14595.89|9
1650768860000|2022-04-24 02:54:20|14716.19|14596.19|14715.73|14595.73|14716.62|14596.62|14715.73|14595.73|9
1650768870000|2022-04-24 02:54:30|14715.8|14595.8|14716.09|14596.09|14716.14|14596.14|14715.61|14595.61|10
1650768880000|2022-04-24 02:54:40|14715.87|14595.87|14716.44|14596.44|14716.75|14596.75|14715.87|14595.87|9
1650768890000|2022-04-24 02:54:50|14716.16|14596.16|14715.95|14595.95|14716.16|14596.16|14715.9|14595.9|8
1650768900000|2022-04-24 02:55:00|14716.06|14596.06|14718|14598|14718|14598|14716.06|14596.06|10
1650768910000|2022-04-24 02:55:10|14718.18|14598.18|14718.43|14598.43|14719.12|14599.12|14718.18|14598.18|10
1650768920000|2022-04-24 02:55:20|14718.74|14598.74|14719.22|14599.22|14719.27|14599.27|14718.57|14598.57|9
1650768930000|2022-04-24 02:55:30|14719.3|14599.3|14720.25|14600.25|14720.25|14600.25|14719.3|14599.3|6
1650768940000|2022-04-24 02:55:40|14720.34|14600.34|14721.28|14601.28|14721.62|14601.62|14720.34|14600.34|10
1650768950000|2022-04-24 02:55:50|14721.43|14601.43|14720.46|14600.46|14721.43|14601.43|14720.41|14600.41|8
1650768960000|2022-04-24 02:56:00|14720.44|14600.44|14720.03|14600.03|14720.44|14600.44|14720.03|14600.03|9
1650768970000|2022-04-24 02:56:10|14720.02|14600.02|14720.74|14600.74|14720.74|14600.74|14720.02|14600.02|9
1650768980000|2022-04-24 02:56:20|14720.7|14600.7|14721.27|14601.27|14721.27|14601.27|14720.7|14600.7|9
1650768990000|2022-04-24 02:56:30|14721.43|14601.43|14722.51|14602.51|14722.51|14602.51|14721.43|14601.43|9
1650769000000|2022-04-24 02:56:40|14722.48|14602.48|14722.94|14602.94|14723.09|14603.09|14722.48|14602.48|9
1650769010000|2022-04-24 02:56:50|14722.96|14602.96|14722.96|14602.96|14723.12|14603.12|14722.9|14602.9|8
1650769020000|2022-04-24 02:57:00|14722.97|14602.97|14722.73|14602.73|14722.97|14602.97|14722.72|14602.72|8
1650769030000|2022-04-24 02:57:10|14722.78|14602.78|14723.75|14603.75|14723.78|14603.78|14722.78|14602.78|10
1650769040000|2022-04-24 02:57:20|14723.87|14603.87|14724.56|14604.56|14724.66|14604.66|14723.87|14603.87|9
1650769050000|2022-04-24 02:57:30|14724.6|14604.6|14724.63|14604.63|14724.68|14604.68|14724.55|14604.55|8
1650769060000|2022-04-24 02:57:40|14724.59|14604.59|14724.6|14604.6|14724.71|14604.71|14724.48|14604.48|6
1650769070000|2022-04-24 02:57:50|14724.83|14604.83|14725.13|14605.13|14725.2|14605.2|14724.5|14604.5|9
1650769080000|2022-04-24 02:58:00|14725.17|14605.17|14727.06|14607.06|14727.06|14607.06|14725.17|14605.17|9
1650769090000|2022-04-24 02:58:10|14727.18|14607.18|14726.25|14606.25|14727.9|14607.9|14726.25|14606.25|10
1650769100000|2022-04-24 02:58:20|14726.15|14606.15|14725.63|14605.63|14726.15|14606.15|14725.39|14605.39|9
1650769110000|2022-04-24 02:58:30|14725.08|14605.08|14724.99|14604.99|14725.29|14605.29|14724.95|14604.95|10
1650769120000|2022-04-24 02:58:40|14724.92|14604.92|14724.12|14604.12|14724.92|14604.92|14724.12|14604.12|8
1650769130000|2022-04-24 02:58:50|14724.32|14604.32|14724.36|14604.36|14724.36|14604.36|14724|14604|9
1650769140000|2022-04-24 02:59:00|14724.56|14604.56|14724.99|14604.99|14725.05|14605.05|14724.52|14604.52|10
1650769150000|2022-04-24 02:59:10|14724.94|14604.94|14725.35|14605.35|14725.35|14605.35|14724.68|14604.68|8
1650769160000|2022-04-24 02:59:20|14725.4|14605.4|14726.45|14606.45|14726.51|14606.51|14725.38|14605.38|9
1650769170000|2022-04-24 02:59:30|14726.46|14606.46|14726.05|14606.05|14726.5|14606.5|14726.05|14606.05|9
1650769180000|2022-04-24 02:59:40|14726.19|14606.19|14726.35|14606.35|14726.7|14606.7|14726.19|14606.19|8
1650769190000|2022-04-24 02:59:50|14726.32|14606.32|14726.18|14606.18|14726.32|14606.32|14726.1|14606.1|8
1650769200000|2022-04-24 03:00:00|14726.13|14606.13|14723.54|14603.54|14726.13|14606.13|14723.54|14603.54|9
1650769210000|2022-04-24 03:00:10|14723.46|14603.46|14719.63|14599.63|14723.46|14603.46|14719.56|14599.56|10
1650769220000|2022-04-24 03:00:20|14721.04|14601.04|14720.46|14600.46|14721.37|14601.37|14720.46|14600.46|10
1650769230000|2022-04-24 03:00:30|14720.38|14600.38|14720.02|14600.02|14720.83|14600.83|14720.02|14600.02|8
1650769240000|2022-04-24 03:00:40|14720.12|14600.12|14720.5|14600.5|14720.53|14600.53|14720.12|14600.12|9
1650769250000|2022-04-24 03:00:50|14720.48|14600.48|14721.51|14601.51|14721.51|14601.51|14720.48|14600.48|10
1650769260000|2022-04-24 03:01:00|14721.58|14601.58|14722.4|14602.4|14722.4|14602.4|14720.94|14600.94|10
1650769270000|2022-04-24 03:01:10|14722.68|14602.68|14723.33|14603.33|14723.33|14603.33|14722.68|14602.68|7
1650769280000|2022-04-24 03:01:20|14723.39|14603.39|14725.23|14605.23|14725.23|14605.23|14723.34|14603.34|8
1650769290000|2022-04-24 03:01:30|14725.72|14605.72|14726.03|14606.03|14726.21|14606.21|14725.72|14605.72|7
1650769300000|2022-04-24 03:01:40|14726.13|14606.13|14729.44|14609.44|14729.44|14609.44|14726.13|14606.13|9
1650769310000|2022-04-24 03:01:50|14729.68|14609.68|14732.81|14612.81|14732.81|14612.81|14729.68|14609.68|9
1650769320000|2022-04-24 03:02:00|14733.33|14613.33|14736.25|14616.25|14736.25|14616.25|14733.33|14613.33|10
1650769330000|2022-04-24 03:02:10|14736.3|14616.3|14738.04|14618.04|14738.04|14618.04|14736.3|14616.3|10
1650769340000|2022-04-24 03:02:20|14738.35|14618.35|14738.37|14618.37|14738.6|14618.6|14738.18|14618.18|10
1650769350000|2022-04-24 03:02:30|14738.34|14618.34|14741.21|14621.21|14741.21|14621.21|14738.34|14618.34|10
1650769360000|2022-04-24 03:02:40|14741.26|14621.26|14742.49|14622.49|14742.75|14622.75|14741.23|14621.23|10
1650769370000|2022-04-24 03:02:50|14742.75|14622.75|14742.69|14622.69|14742.85|14622.85|14742.69|14622.69|8
1650769380000|2022-04-24 03:03:00|14746.13|14626.13|14749.2|14629.2|14749.37|14629.37|14746.13|14626.13|10
1650769390000|2022-04-24 03:03:10|14749.55|14629.55|14750.54|14630.54|14750.92|14630.92|14749.55|14629.55|10
1650769400000|2022-04-24 03:03:20|14750.99|14630.99|14755.6|14635.6|14755.62|14635.62|14750.99|14630.99|10
1650769410000|2022-04-24 03:03:30|14756.9|14636.9|14761.43|14641.43|14761.98|14641.98|14756.9|14636.9|10
1650769420000|2022-04-24 03:03:40|14761.91|14641.91|14760.36|14640.36|14762.44|14642.44|14759.58|14639.58|10
1650769430000|2022-04-24 03:03:50|14760.08|14640.08|14762.26|14642.26|14762.26|14642.26|14760.08|14640.08|10
1650769440000|2022-04-24 03:04:00|14762.75|14642.75|14766.3|14646.3|14766.3|14646.3|14762.44|14642.44|10
1650769450000|2022-04-24 03:04:10|14765.96|14645.96|14769|14649|14769.1|14649.1|14765.96|14645.96|10
1650769460000|2022-04-24 03:04:20|14769.69|14649.69|14775.69|14655.69|14775.69|14655.69|14769.69|14649.69|10
1650769470000|2022-04-24 03:04:30|14776.22|14656.22|14777.06|14657.06|14777.06|14657.06|14776.03|14656.03|10
1650769480000|2022-04-24 03:04:40|14776.96|14656.96|14776.42|14656.42|14777.04|14657.04|14776.42|14656.42|9
1650769490000|2022-04-24 03:04:50|14776.26|14656.26|14778.1|14658.1|14778.1|14658.1|14776.26|14656.26|10
1650769500000|2022-04-24 03:05:00|14778.4|14658.4|14780.62|14660.62|14780.62|14660.62|14778.39|14658.39|10
1650769510000|2022-04-24 03:05:10|14780.64|14660.64|14780.85|14660.85|14781.02|14661.02|14780.37|14660.37|10
1650769520000|2022-04-24 03:05:20|14780.77|14660.77|14780.73|14660.73|14780.81|14660.81|14780.65|14660.65|10
1650769530000|2022-04-24 03:05:30|14780.97|14660.97|14780.92|14660.92|14780.97|14660.97|14780.61|14660.61|8
1650769540000|2022-04-24 03:05:40|14780.69|14660.69|14780.94|14660.94|14781.12|14661.12|14780.69|14660.69|10
1650769550000|2022-04-24 03:05:50|14780.81|14660.81|14780.47|14660.47|14780.81|14660.81|14780.47|14660.47|8
1650769560000|2022-04-24 03:06:00|14780.51|14660.51|14779.47|14659.47|14780.51|14660.51|14779.47|14659.47|10
1650769570000|2022-04-24 03:06:10|14779.59|14659.59|14779.47|14659.47|14780.02|14660.02|14779.32|14659.32|8
1650769580000|2022-04-24 03:06:20|14779.44|14659.44|14778.74|14658.74|14779.48|14659.48|14778.74|14658.74|10
1650769590000|2022-04-24 03:06:30|14778.71|14658.71|14778.74|14658.74|14779.31|14659.31|14778.63|14658.63|9
1650769600000|2022-04-24 03:06:40|14778.81|14658.81|14777.77|14657.77|14778.9|14658.9|14777.77|14657.77|8
1650769610000|2022-04-24 03:06:50|14777.78|14657.78|14776.63|14656.63|14777.78|14657.78|14776.45|14656.45|8
1650769620000|2022-04-24 03:07:00|14776.29|14656.29|14775.75|14655.75|14776.82|14656.82|14775.7|14655.7|9
1650769630000|2022-04-24 03:07:10|14775.72|14655.72|14777.4|14657.4|14777.4|14657.4|14775.62|14655.62|10
1650769640000|2022-04-24 03:07:20|14777.66|14657.66|14778.79|14658.79|14778.8|14658.8|14777.66|14657.66|9
1650769650000|2022-04-24 03:07:30|14778.82|14658.82|14778.83|14658.83|14779.02|14659.02|14778.8|14658.8|8
1650769660000|2022-04-24 03:07:40|14779|14659|14780.54|14660.54|14780.63|14660.63|14779|14659|9
1650769670000|2022-04-24 03:07:50|14780.56|14660.56|14781.09|14661.09|14781.23|14661.23|14780.56|14660.56|8
1650769680000|2022-04-24 03:08:00|14781.2|14661.2|14783.31|14663.31|14783.5|14663.5|14781.2|14661.2|10
1650769690000|2022-04-24 03:08:10|14783.69|14663.69|14786.34|14666.34|14786.55|14666.55|14783.69|14663.69|10
1650769700000|2022-04-24 03:08:20|14786.26|14666.26|14789.22|14669.22|14789.22|14669.22|14785.84|14665.84|9
1650769710000|2022-04-24 03:08:30|14789.19|14669.19|14789.68|14669.68|14790.63|14670.63|14789.05|14669.05|10
1650769720000|2022-04-24 03:08:40|14790.06|14670.06|14790.36|14670.36|14790.36|14670.36|14789.75|14669.75|10
1650769730000|2022-04-24 03:08:50|14790.04|14670.04|14790.01|14670.01|14790.52|14670.52|14789.94|14669.94|9
1650769740000|2022-04-24 03:09:00|14790.2|14670.2|14791.15|14671.15|14791.15|14671.15|14789.91|14669.91|10
1650769750000|2022-04-24 03:09:10|14791.39|14671.39|14792.37|14672.37|14792.38|14672.38|14791.39|14671.39|10
1650769760000|2022-04-24 03:09:20|14792.38|14672.38|14793.26|14673.26|14793.26|14673.26|14792.38|14672.38|10
1650769770000|2022-04-24 03:09:30|14792.19|14672.19|14790.81|14670.81|14792.19|14672.19|14790.81|14670.81|10
1650769780000|2022-04-24 03:09:40|14790.79|14670.79|14790.17|14670.17|14790.79|14670.79|14790.17|14670.17|10
1650769790000|2022-04-24 03:09:50|14790.23|14670.23|14790.32|14670.32|14790.51|14670.51|14790.23|14670.23|8
1650769800000|2022-04-24 03:10:00|14790.52|14670.52|14791.27|14671.27|14791.43|14671.43|14790.51|14670.51|9
1650769810000|2022-04-24 03:10:10|14791.18|14671.18|14786.41|14666.41|14791.18|14671.18|14786.41|14666.41|10
1650769820000|2022-04-24 03:10:20|14785.26|14665.26|14782.5|14662.5|14785.26|14665.26|14782.5|14662.5|9
1650769830000|2022-04-24 03:10:30|14782.35|14662.35|14782.99|14662.99|14783.08|14663.08|14782.35|14662.35|10
1650769840000|2022-04-24 03:10:40|14782.63|14662.63|14783.02|14663.02|14783.67|14663.67|14782.63|14662.63|8
1650769850000|2022-04-24 03:10:50|14783.12|14663.12|14782.17|14662.17|14783.12|14663.12|14782.07|14662.07|10
1650769860000|2022-04-24 03:11:00|14782.21|14662.21|14782.52|14662.52|14782.55|14662.55|14782.21|14662.21|10
1650769870000|2022-04-24 03:11:10|14782.59|14662.59|14782.1|14662.1|14782.59|14662.59|14782.1|14662.1|8
1650769880000|2022-04-24 03:11:20|14782.27|14662.27|14782.6|14662.6|14782.92|14662.92|14782.27|14662.27|9
1650769890000|2022-04-24 03:11:30|14782.61|14662.61|14782.72|14662.72|14782.74|14662.74|14782.35|14662.35|10
1650769900000|2022-04-24 03:11:40|14782.86|14662.86|14783.54|14663.54|14783.54|14663.54|14782.86|14662.86|9
1650769910000|2022-04-24 03:11:50|14783.78|14663.78|14783.71|14663.71|14783.97|14663.97|14783.71|14663.71|9
1650769920000|2022-04-24 03:12:00|14783.96|14663.96|14784.41|14664.41|14784.66|14664.66|14783.65|14663.65|10
1650769930000|2022-04-24 03:12:10|14784.71|14664.71|14784.38|14664.38|14785.02|14665.02|14784.38|14664.38|10
1650769940000|2022-04-24 03:12:20|14784.31|14664.31|14784.17|14664.17|14784.37|14664.37|14784.15|14664.15|9
1650769950000|2022-04-24 03:12:30|14784.07|14664.07|14783.94|14663.94|14784.08|14664.08|14783.92|14663.92|9
1650769960000|2022-04-24 03:12:40|14783.98|14663.98|14784.18|14664.18|14784.33|14664.33|14783.98|14663.98|7
1650769970000|2022-04-24 03:12:50|14784.07|14664.07|14783.74|14663.74|14784.07|14664.07|14783.71|14663.71|8
1650769980000|2022-04-24 03:13:00|14783.6|14663.6|14783.81|14663.81|14783.81|14663.81|14783.54|14663.54|10
1650769990000|2022-04-24 03:13:10|14783.99|14663.99|14783.58|14663.58|14783.99|14663.99|14783.58|14663.58|9
1650770000000|2022-04-24 03:13:20|14783.57|14663.57|14784.12|14664.12|14784.12|14664.12|14783.57|14663.57|6
1650770010000|2022-04-24 03:13:30|14784.07|14664.07|14784.13|14664.13|14784.16|14664.16|14783.97|14663.97|5
1650770020000|2022-04-24 03:13:40|14784.12|14664.12|14784.27|14664.27|14784.27|14664.27|14784|14664|7
1650770030000|2022-04-24 03:13:50|14784.59|14664.59|14785.09|14665.09|14785.09|14665.09|14784.39|14664.39|8
1650770040000|2022-04-24 03:14:00|14785.07|14665.07|14784.93|14664.93|14785.14|14665.14|14784.93|14664.93|6
1650770050000|2022-04-24 03:14:10|14784.89|14664.89|14783.97|14663.97|14784.96|14664.96|14783.97|14663.97|8
1650770060000|2022-04-24 03:14:20|14783.94|14663.94|14783.91|14663.91|14783.94|14663.94|14783.69|14663.69|8
1650770070000|2022-04-24 03:14:30|14783.86|14663.86|14783.41|14663.41|14783.86|14663.86|14783.41|14663.41|5
1650770080000|2022-04-24 03:14:40|14783.17|14663.17|14780.8|14660.8|14783.17|14663.17|14780.76|14660.76|9
1650770090000|2022-04-24 03:14:50|14780.86|14660.86|14780.03|14660.03|14780.89|14660.89|14780.03|14660.03|10
1650770100000|2022-04-24 03:15:00|14779.68|14659.68|14779.25|14659.25|14779.68|14659.68|14779.17|14659.17|8
1650770110000|2022-04-24 03:15:10|14779.03|14659.03|14775.52|14655.52|14779.03|14659.03|14775.29|14655.29|9
1650770120000|2022-04-24 03:15:20|14775.48|14655.48|14775|14655|14775.48|14655.48|14775|14655|10
1650770130000|2022-04-24 03:15:30|14774.97|14654.97|14774|14654|14774.98|14654.98|14774|14654|9
1650770140000|2022-04-24 03:15:40|14773.98|14653.98|14773.77|14653.77|14773.98|14653.98|14773.74|14653.74|9
1650770150000|2022-04-24 03:15:50|14773.52|14653.52|14773.56|14653.56|14773.71|14653.71|14773.47|14653.47|8
1650770160000|2022-04-24 03:16:00|14773.62|14653.62|14773.64|14653.64|14774.06|14654.06|14773.62|14653.62|8
1650770170000|2022-04-24 03:16:10|14773.48|14653.48|14773.86|14653.86|14773.95|14653.95|14773.35|14653.35|9
1650770180000|2022-04-24 03:16:20|14773.85|14653.85|14773.44|14653.44|14773.85|14653.85|14773.44|14653.44|8
1650770190000|2022-04-24 03:16:30|14772.88|14652.88|14773.38|14653.38|14773.59|14653.59|14772.88|14652.88|10
1650770200000|2022-04-24 03:16:40|14773.27|14653.27|14773.34|14653.34|14773.37|14653.37|14773.02|14653.02|9
1650770210000|2022-04-24 03:16:50|14773.38|14653.38|14773|14653|14773.55|14653.55|14773|14653|10
1650770220000|2022-04-24 03:17:00|14772.91|14652.91|14771.49|14651.49|14772.91|14652.91|14771.49|14651.49|10
1650770230000|2022-04-24 03:17:10|14771.53|14651.53|14770.89|14650.89|14771.53|14651.53|14770.77|14650.77|9
1650770240000|2022-04-24 03:17:20|14770.86|14650.86|14773.04|14653.04|14773.04|14653.04|14770.86|14650.86|10
1650770250000|2022-04-24 03:17:30|14773.61|14653.61|14777.22|14657.22|14777.22|14657.22|14773.61|14653.61|10
1650770260000|2022-04-24 03:17:40|14778|14658|14780.87|14660.87|14780.87|14660.87|14778|14658|9
1650770270000|2022-04-24 03:17:50|14780.85|14660.85|14780.46|14660.46|14781.23|14661.23|14780.46|14660.46|9
1650770280000|2022-04-24 03:18:00|14780.43|14660.43|14780.97|14660.97|14781.02|14661.02|14780.24|14660.24|9
1650770290000|2022-04-24 03:18:10|14780.7|14660.7|14781.22|14661.22|14781.22|14661.22|14780.44|14660.44|8
1650770300000|2022-04-24 03:18:20|14781.1|14661.1|14779.94|14659.94|14781.1|14661.1|14779.92|14659.92|10
1650770310000|2022-04-24 03:18:30|14779.91|14659.91|14779.44|14659.44|14780.06|14660.06|14779.43|14659.43|10
1650770320000|2022-04-24 03:18:40|14779.46|14659.46|14779.44|14659.44|14779.5|14659.5|14779.42|14659.42|6
1650770330000|2022-04-24 03:18:50|14779.47|14659.47|14779.14|14659.14|14779.47|14659.47|14779.14|14659.14|7
1650770340000|2022-04-24 03:19:00|14779.08|14659.08|14778.86|14658.86|14779.08|14659.08|14778.8|14658.8|7
1650770350000|2022-04-24 03:19:10|14778.87|14658.87|14778.76|14658.76|14779.11|14659.11|14778.63|14658.63|8
1650770360000|2022-04-24 03:19:20|14778.78|14658.78|14778.35|14658.35|14778.94|14658.94|14778.35|14658.35|8
1650770370000|2022-04-24 03:19:30|14778.29|14658.29|14778.38|14658.38|14778.79|14658.79|14778.25|14658.25|10
1650770380000|2022-04-24 03:19:40|14778.35|14658.35|14779.61|14659.61|14779.63|14659.63|14778.35|14658.35|10
1650770390000|2022-04-24 03:19:50|14779.63|14659.63|14779.9|14659.9|14779.9|14659.9|14779.54|14659.54|10
1650770400000|2022-04-24 03:20:00|14779.93|14659.93|14779.59|14659.59|14779.94|14659.94|14779.53|14659.53|10
1650770410000|2022-04-24 03:20:10|14779.62|14659.62|14779.42|14659.42|14779.62|14659.62|14779.17|14659.17|9
1650770420000|2022-04-24 03:20:20|14779.53|14659.53|14779.67|14659.67|14779.8|14659.8|14779.53|14659.53|7
1650770430000|2022-04-24 03:20:30|14779.72|14659.72|14780.61|14660.61|14780.61|14660.61|14779.37|14659.37|9
1650770440000|2022-04-24 03:20:40|14780.76|14660.76|14785.99|14665.99|14785.99|14665.99|14780.76|14660.76|8
1650770450000|2022-04-24 03:20:50|14786.94|14666.94|14788.01|14668.01|14788.12|14668.12|14786.94|14666.94|10
1650770460000|2022-04-24 03:21:00|14787.67|14667.67|14789.26|14669.26|14789.64|14669.64|14787.67|14667.67|9
1650770470000|2022-04-24 03:21:10|14789.85|14669.85|14790.77|14670.77|14790.82|14670.82|14789.85|14669.85|10
1650770480000|2022-04-24 03:21:20|14790.84|14670.84|14790.55|14670.55|14790.96|14670.96|14790.55|14670.55|9
1650770490000|2022-04-24 03:21:30|14790.76|14670.76|14793.06|14673.06|14793.47|14673.47|14790.76|14670.76|10
1650770500000|2022-04-24 03:21:40|14792.91|14672.91|14792.88|14672.88|14793.17|14673.17|14792.83|14672.83|10
1650770510000|2022-04-24 03:21:50|14792.86|14672.86|14792.67|14672.67|14792.86|14672.86|14792.65|14672.65|8
1650770520000|2022-04-24 03:22:00|14792.45|14672.45|14792.42|14672.42|14792.69|14672.69|14792.39|14672.39|6
1650770530000|2022-04-24 03:22:10|14792.32|14672.32|14792.42|14672.42|14792.61|14672.61|14792.26|14672.26|9
1650770540000|2022-04-24 03:22:20|14792.47|14672.47|14791.99|14671.99|14792.53|14672.53|14791.91|14671.91|8
1650770550000|2022-04-24 03:22:30|14792.07|14672.07|14792.42|14672.42|14792.42|14672.42|14791.97|14671.97|6
1650770560000|2022-04-24 03:22:40|14792.47|14672.47|14792.42|14672.42|14792.47|14672.47|14792.11|14672.11|8
1650770570000|2022-04-24 03:22:50|14792.11|14672.11|14791.83|14671.83|14792.19|14672.19|14791.8|14671.8|9
1650770580000|2022-04-24 03:23:00|14791.91|14671.91|14794.04|14674.04|14794.04|14674.04|14791.91|14671.91|10
1650770590000|2022-04-24 03:23:10|14794.05|14674.05|14793.59|14673.59|14794.05|14674.05|14793.42|14673.42|10
1650770600000|2022-04-24 03:23:20|14793.57|14673.57|14792.98|14672.98|14793.57|14673.57|14792.6|14672.6|8
1650770610000|2022-04-24 03:23:30|14793.1|14673.1|14793.62|14673.62|14793.62|14673.62|14793.1|14673.1|10
1650770620000|2022-04-24 03:23:40|14793.74|14673.74|14793.41|14673.41|14793.92|14673.92|14793.41|14673.41|5
1650770630000|2022-04-24 03:23:50|14793.62|14673.62|14792.95|14672.95|14793.62|14673.62|14792.8|14672.8|8
1650770640000|2022-04-24 03:24:00|14792.18|14672.18|14791.41|14671.41|14792.18|14672.18|14791.3|14671.3|8
1650770650000|2022-04-24 03:24:10|14791.19|14671.19|14791.06|14671.06|14791.19|14671.19|14790.94|14670.94|5
1650770660000|2022-04-24 03:24:20|14791.3|14671.3|14792.58|14672.58|14792.58|14672.58|14791.27|14671.27|10
1650770670000|2022-04-24 03:24:30|14792.79|14672.79|14793.2|14673.2|14793.2|14673.2|14792.71|14672.71|8
1650770680000|2022-04-24 03:24:40|14793.06|14673.06|14792.88|14672.88|14793.06|14673.06|14792.78|14672.78|7
1650770690000|2022-04-24 03:24:50|14792.79|14672.79|14792.76|14672.76|14792.8|14672.8|14792.76|14672.76|7
1650770700000|2022-04-24 03:25:00|14793.03|14673.03|14791.79|14671.79|14793.03|14673.03|14791.79|14671.79|9
1650770710000|2022-04-24 03:25:10|14791.7|14671.7|14791.01|14671.01|14791.7|14671.7|14790.91|14670.91|10
1650770720000|2022-04-24 03:25:20|14790.99|14670.99|14791.05|14671.05|14791.05|14671.05|14790.72|14670.72|7
1650770730000|2022-04-24 03:25:30|14791.12|14671.12|14791.15|14671.15|14792.04|14672.04|14791.12|14671.12|10
1650770740000|2022-04-24 03:25:40|14791.44|14671.44|14792.68|14672.68|14792.68|14672.68|14791.44|14671.44|10
1650770750000|2022-04-24 03:25:50|14792.84|14672.84|14793|14673|14793.15|14673.15|14792.6|14672.6|6
1650770760000|2022-04-24 03:26:00|14793.05|14673.05|14796.35|14676.35|14796.35|14676.35|14793.02|14673.02|8
1650770770000|2022-04-24 03:26:10|14796.74|14676.74|14801.09|14681.09|14801.09|14681.09|14796.22|14676.22|10
1650770780000|2022-04-24 03:26:20|14801.24|14681.24|14802.89|14682.89|14802.89|14682.89|14801.24|14681.24|10
1650770790000|2022-04-24 03:26:30|14803.12|14683.12|14809.14|14689.14|14809.62|14689.62|14803.12|14683.12|10
1650770800000|2022-04-24 03:26:40|14808.95|14688.95|14808.54|14688.54|14809.37|14689.37|14808.03|14688.03|9
1650770810000|2022-04-24 03:26:50|14808.25|14688.25|14808.24|14688.24|14808.71|14688.71|14807.41|14687.41|10
1650770820000|2022-04-24 03:27:00|14808.43|14688.43|14808.1|14688.1|14808.87|14688.87|14808.1|14688.1|9
1650770830000|2022-04-24 03:27:10|14807.94|14687.94|14806.7|14686.7|14807.94|14687.94|14806.69|14686.69|10
1650770840000|2022-04-24 03:27:20|14806.57|14686.57|14806.17|14686.17|14806.57|14686.57|14806.08|14686.08|10
1650770850000|2022-04-24 03:27:30|14805.91|14685.91|14806.52|14686.52|14806.55|14686.55|14805.9|14685.9|10
1650770860000|2022-04-24 03:27:40|14806.45|14686.45|14806.47|14686.47|14806.63|14686.63|14806.39|14686.39|5
1650770870000|2022-04-24 03:27:50|14807.18|14687.18|14806.74|14686.74|14807.38|14687.38|14806.72|14686.72|9
1650770880000|2022-04-24 03:28:00|14806.68|14686.68|14805.16|14685.16|14806.68|14686.68|14805.16|14685.16|10
1650770890000|2022-04-24 03:28:10|14805.06|14685.06|14805.91|14685.91|14805.98|14685.98|14805.06|14685.06|10
1650770900000|2022-04-24 03:28:20|14806.02|14686.02|14806.7|14686.7|14806.7|14686.7|14806.02|14686.02|9
1650770910000|2022-04-24 03:28:30|14806.75|14686.75|14806.65|14686.65|14806.83|14686.83|14806.56|14686.56|10
1650770920000|2022-04-24 03:28:40|14806.62|14686.62|14807.97|14687.97|14807.97|14687.97|14806.25|14686.25|10
1650770930000|2022-04-24 03:28:50|14808.08|14688.08|14810|14690|14810|14690|14808.07|14688.07|9
1650770940000|2022-04-24 03:29:00|14810.1|14690.1|14810.25|14690.25|14810.27|14690.27|14810.1|14690.1|7
1650770950000|2022-04-24 03:29:10|14810.2|14690.2|14810.48|14690.48|14810.48|14690.48|14809.99|14689.99|9
1650770960000|2022-04-24 03:29:20|14810.77|14690.77|14810.66|14690.66|14810.82|14690.82|14810.38|14690.38|10
1650770970000|2022-04-24 03:29:30|14810.48|14690.48|14809.93|14689.93|14810.48|14690.48|14809.93|14689.93|10
1650770980000|2022-04-24 03:29:40|14809.27|14689.27|14810.43|14690.43|14810.44|14690.44|14809.27|14689.27|10
1650770990000|2022-04-24 03:29:50|14810.45|14690.45|14810.81|14690.81|14810.81|14690.81|14810.45|14690.45|10
1650771000000|2022-04-24 03:30:00|14810.46|14690.46|14810.37|14690.37|14810.46|14690.46|14809.96|14689.96|10
1650771010000|2022-04-24 03:30:10|14810.2|14690.2|14808.19|14688.19|14810.2|14690.2|14807.99|14687.99|10
1650771020000|2022-04-24 03:30:20|14807.92|14687.92|14807.45|14687.45|14808|14688|14807.45|14687.45|10
1650771030000|2022-04-24 03:30:30|14807.28|14687.28|14806.71|14686.71|14807.28|14687.28|14806.71|14686.71|10
1650771040000|2022-04-24 03:30:40|14806.7|14686.7|14806.57|14686.57|14807.13|14687.13|14806.57|14686.57|9
1650771050000|2022-04-24 03:30:50|14806.52|14686.52|14807.2|14687.2|14807.28|14687.28|14806.38|14686.38|8
1650771060000|2022-04-24 03:31:00|14807.55|14687.55|14807.46|14687.46|14807.65|14687.65|14807.39|14687.39|9
1650771070000|2022-04-24 03:31:10|14807.27|14687.27|14807.76|14687.76|14807.87|14687.87|14807.27|14687.27|8
1650771080000|2022-04-24 03:31:20|14807.79|14687.79|14808.05|14688.05|14808.05|14688.05|14807.78|14687.78|7
1650771090000|2022-04-24 03:31:30|14808.1|14688.1|14807.78|14687.78|14808.11|14688.11|14807.76|14687.76|8
1650771100000|2022-04-24 03:31:40|14807.83|14687.83|14807.51|14687.51|14807.83|14687.83|14807.39|14687.39|8
1650771110000|2022-04-24 03:31:50|14807.41|14687.41|14809.33|14689.33|14809.33|14689.33|14807.41|14687.41|6
1650771120000|2022-04-24 03:32:00|14809.36|14689.36|14809.3|14689.3|14810.69|14690.69|14809.3|14689.3|10
1650771130000|2022-04-24 03:32:10|14809.32|14689.32|14810.73|14690.73|14810.73|14690.73|14808.94|14688.94|10
1650771140000|2022-04-24 03:32:20|14810.59|14690.59|14811.55|14691.55|14811.55|14691.55|14810.59|14690.59|10
1650771150000|2022-04-24 03:32:30|14811.44|14691.44|14812.29|14692.29|14812.34|14692.34|14811.44|14691.44|10
1650771160000|2022-04-24 03:32:40|14812.58|14692.58|14813.74|14693.74|14813.75|14693.75|14812.58|14692.58|10
1650771170000|2022-04-24 03:32:50|14813.87|14693.87|14814.18|14694.18|14814.18|14694.18|14813.71|14693.71|9
1650771180000|2022-04-24 03:33:00|14814.08|14694.08|14816.44|14696.44|14816.44|14696.44|14814.08|14694.08|10
1650771190000|2022-04-24 03:33:10|14816.47|14696.47|14816.97|14696.97|14817.04|14697.04|14816.24|14696.24|9
1650771200000|2022-04-24 03:33:20|14817.14|14697.14|14816.95|14696.95|14817.14|14697.14|14816.82|14696.82|7
1650771210000|2022-04-24 03:33:30|14817.05|14697.05|14816.76|14696.76|14817.05|14697.05|14816.76|14696.76|6
1650771220000|2022-04-24 03:33:40|14817.11|14697.11|14817.61|14697.61|14818.25|14698.25|14817.11|14697.11|9
1650771230000|2022-04-24 03:33:50|14816.95|14696.95|14818.53|14698.53|14818.53|14698.53|14816.95|14696.95|10
1650771240000|2022-04-24 03:34:00|14818.47|14698.47|14819.53|14699.53|14819.59|14699.59|14818.47|14698.47|9
1650771250000|2022-04-24 03:34:10|14819.62|14699.62|14820.22|14700.22|14820.22|14700.22|14819.62|14699.62|9
1650771260000|2022-04-24 03:34:20|14820.4|14700.4|14821.46|14701.46|14821.46|14701.46|14820.25|14700.25|10
1650771270000|2022-04-24 03:34:30|14821.68|14701.68|14823.71|14703.71|14823.71|14703.71|14821.47|14701.47|10
1650771280000|2022-04-24 03:34:40|14824.41|14704.41|14826.84|14706.84|14826.9|14706.9|14824.41|14704.41|10
1650771290000|2022-04-24 03:34:50|14826.86|14706.86|14826.54|14706.54|14827.76|14707.76|14826.42|14706.42|9
1650771300000|2022-04-24 03:35:00|14826.38|14706.38|14825.81|14705.81|14826.55|14706.55|14825.81|14705.81|9
1650771310000|2022-04-24 03:35:10|14825.77|14705.77|14825.46|14705.46|14825.77|14705.77|14824.24|14704.24|10
1650771320000|2022-04-24 03:35:20|14825.45|14705.45|14825|14705|14825.52|14705.52|14825|14705|8
1650771330000|2022-04-24 03:35:30|14825.02|14705.02|14825.17|14705.17|14825.36|14705.36|14825.02|14705.02|8
1650771340000|2022-04-24 03:35:40|14825.02|14705.02|14826.16|14706.16|14826.21|14706.21|14825.02|14705.02|10
1650771350000|2022-04-24 03:35:50|14825.97|14705.97|14825.43|14705.43|14825.97|14705.97|14825.43|14705.43|10
1650771360000|2022-04-24 03:36:00|14825.4|14705.4|14825.43|14705.43|14825.43|14705.43|14825.05|14705.05|7
1650771370000|2022-04-24 03:36:10|14825.38|14705.38|14824.59|14704.59|14825.38|14705.38|14824.59|14704.59|10
1650771380000|2022-04-24 03:36:20|14824.71|14704.71|14824.66|14704.66|14824.71|14704.71|14823.98|14703.98|7
1650771390000|2022-04-24 03:36:30|14824.86|14704.86|14825.94|14705.94|14825.94|14705.94|14824.86|14704.86|9
1650771400000|2022-04-24 03:36:40|14826.2|14706.2|14825.2|14705.2|14826.23|14706.23|14825.2|14705.2|9
1650771410000|2022-04-24 03:36:50|14825.3|14705.3|14825.84|14705.84|14825.84|14705.84|14825.3|14705.3|10
1650771420000|2022-04-24 03:37:00|14825.83|14705.83|14825.7|14705.7|14825.83|14705.83|14825.51|14705.51|8
1650771430000|2022-04-24 03:37:10|14825.77|14705.77|14825.9|14705.9|14825.9|14705.9|14825.77|14705.77|8
1650771440000|2022-04-24 03:37:20|14825.87|14705.87|14825.96|14705.96|14826.25|14706.25|14825.85|14705.85|10
1650771450000|2022-04-24 03:37:30|14826.05|14706.05|14826.42|14706.42|14826.42|14706.42|14826.05|14706.05|9
1650771460000|2022-04-24 03:37:40|14826.35|14706.35|14826.51|14706.51|14826.65|14706.65|14826.29|14706.29|8
1650771470000|2022-04-24 03:37:50|14826.48|14706.48|14826.18|14706.18|14826.6|14706.6|14826.18|14706.18|9
1650771480000|2022-04-24 03:38:00|14826.19|14706.19|14825.29|14705.29|14826.25|14706.25|14825.17|14705.17|10
1650771490000|2022-04-24 03:38:10|14824.82|14704.82|14823.64|14703.64|14824.82|14704.82|14823.64|14703.64|10
1650771500000|2022-04-24 03:38:20|14823.62|14703.62|14823.19|14703.19|14823.62|14703.62|14822.95|14702.95|9
1650771510000|2022-04-24 03:38:30|14823.35|14703.35|14823.36|14703.36|14823.36|14703.36|14822.73|14702.73|10
1650771520000|2022-04-24 03:38:40|14823.42|14703.42|14824.23|14704.23|14824.25|14704.25|14823.42|14703.42|10
1650771530000|2022-04-24 03:38:50|14824.14|14704.14|14824.25|14704.25|14824.43|14704.43|14824.02|14704.02|9
1650771540000|2022-04-24 03:39:00|14824.13|14704.13|14824.05|14704.05|14824.13|14704.13|14824|14704|5
1650771550000|2022-04-24 03:39:10|14824.15|14704.15|14824.26|14704.26|14824.36|14704.36|14824.15|14704.15|7
1650771560000|2022-04-24 03:39:20|14824.59|14704.59|14824.95|14704.95|14825.1|14705.1|14824.59|14704.59|10
1650771570000|2022-04-24 03:39:30|14824.94|14704.94|14825.27|14705.27|14825.27|14705.27|14824.94|14704.94|9
1650771580000|2022-04-24 03:39:40|14825.36|14705.36|14825.82|14705.82|14825.88|14705.88|14825.36|14705.36|8
1650771590000|2022-04-24 03:39:50|14825.9|14705.9|14825.63|14705.63|14825.9|14705.9|14825.56|14705.56|7
1650771600000|2022-04-24 03:40:00|14825.62|14705.62|14825.68|14705.68|14825.68|14705.68|14825.47|14705.47|10
1650771610000|2022-04-24 03:40:10|14825.32|14705.32|14824.22|14704.22|14825.32|14705.32|14824.11|14704.11|9
1650771620000|2022-04-24 03:40:20|14824.21|14704.21|14823.96|14703.96|14824.27|14704.27|14823.96|14703.96|9
1650771630000|2022-04-24 03:40:30|14823.95|14703.95|14823.44|14703.44|14823.97|14703.97|14823.44|14703.44|8
1650771640000|2022-04-24 03:40:40|14823.3|14703.3|14822.11|14702.11|14823.3|14703.3|14822.11|14702.11|10
1650771650000|2022-04-24 03:40:50|14822.03|14702.03|14822.29|14702.29|14822.29|14702.29|14821.72|14701.72|10
1650771660000|2022-04-24 03:41:00|14822.21|14702.21|14821.61|14701.61|14822.42|14702.42|14821.61|14701.61|9
1650771670000|2022-04-24 03:41:10|14821.66|14701.66|14821.68|14701.68|14821.68|14701.68|14821.51|14701.51|8
1650771680000|2022-04-24 03:41:20|14821.62|14701.62|14821.41|14701.41|14821.62|14701.62|14821.41|14701.41|9
1650771690000|2022-04-24 03:41:30|14821.56|14701.56|14821.56|14701.56|14821.67|14701.67|14821.54|14701.54|7
1650771700000|2022-04-24 03:41:40|14821.51|14701.51|14820.88|14700.88|14821.56|14701.56|14820.88|14700.88|10
1650771710000|2022-04-24 03:41:50|14820.82|14700.82|14821.28|14701.28|14821.28|14701.28|14820.75|14700.75|10
1650771720000|2022-04-24 03:42:00|14821.42|14701.42|14820.22|14700.22|14821.42|14701.42|14820.22|14700.22|10
1650771730000|2022-04-24 03:42:10|14819.93|14699.93|14820.07|14700.07|14820.39|14700.39|14819.84|14699.84|9
1650771740000|2022-04-24 03:42:20|14819.68|14699.68|14819.18|14699.18|14819.68|14699.68|14819.16|14699.16|10
1650771750000|2022-04-24 03:42:30|14819.12|14699.12|14819.29|14699.29|14819.39|14699.39|14819.12|14699.12|10
1650771760000|2022-04-24 03:42:40|14819.3|14699.3|14818.33|14698.33|14819.3|14699.3|14818.15|14698.15|9
1650771770000|2022-04-24 03:42:50|14818.2|14698.2|14817.91|14697.91|14818.2|14698.2|14817.91|14697.91|9
1650771780000|2022-04-24 03:43:00|14817.82|14697.82|14816.11|14696.11|14817.82|14697.82|14816.11|14696.11|10
1650771790000|2022-04-24 03:43:10|14816.91|14696.91|14817.77|14697.77|14817.97|14697.97|14816.91|14696.91|9
1650771800000|2022-04-24 03:43:20|14817.7|14697.7|14817.77|14697.77|14817.8|14697.8|14817.34|14697.34|8
1650771810000|2022-04-24 03:43:30|14817.83|14697.83|14819.78|14699.78|14819.78|14699.78|14817.83|14697.83|10
1650771820000|2022-04-24 03:43:40|14820.09|14700.09|14820.25|14700.25|14820.43|14700.43|14820.09|14700.09|10
1650771830000|2022-04-24 03:43:50|14820.45|14700.45|14820.69|14700.69|14820.69|14700.69|14820.43|14700.43|9
1650771840000|2022-04-24 03:44:00|14820.65|14700.65|14820.97|14700.97|14820.97|14700.97|14820.47|14700.47|10
1650771850000|2022-04-24 03:44:10|14821.19|14701.19|14821.19|14701.19|14821.64|14701.64|14821.19|14701.19|10
1650771860000|2022-04-24 03:44:20|14821.2|14701.2|14820.92|14700.92|14821.21|14701.21|14820.92|14700.92|7
1650771870000|2022-04-24 03:44:30|14820.87|14700.87|14821.06|14701.06|14821.08|14701.08|14820.81|14700.81|9
1650771880000|2022-04-24 03:44:40|14821.1|14701.1|14820.44|14700.44|14821.1|14701.1|14820.16|14700.16|10
1650771890000|2022-04-24 03:44:50|14820.46|14700.46|14820.64|14700.64|14820.64|14700.64|14820.42|14700.42|6
1650771900000|2022-04-24 03:45:00|14820.69|14700.69|14820.34|14700.34|14820.81|14700.81|14820.34|14700.34|9
1650771910000|2022-04-24 03:45:10|14820.17|14700.17|14820.05|14700.05|14820.38|14700.38|14819.98|14699.98|7
1650771920000|2022-04-24 03:45:20|14819.78|14699.78|14819.88|14699.88|14820.07|14700.07|14819.78|14699.78|10
1650771930000|2022-04-24 03:45:30|14819.34|14699.34|14818.54|14698.54|14819.34|14699.34|14818.54|14698.54|5
1650771940000|2022-04-24 03:45:40|14817.87|14697.87|14818.16|14698.16|14818.24|14698.24|14817.87|14697.87|9
1650771950000|2022-04-24 03:45:50|14818.2|14698.2|14817.28|14697.28|14818.2|14698.2|14817.28|14697.28|8
1650771960000|2022-04-24 03:46:00|14817.25|14697.25|14815.27|14695.27|14817.25|14697.25|14814.66|14694.66|10
1650771970000|2022-04-24 03:46:10|14815.59|14695.59|14816.43|14696.43|14816.93|14696.93|14815.59|14695.59|10
1650771980000|2022-04-24 03:46:20|14816.49|14696.49|14815.68|14695.68|14816.49|14696.49|14815.68|14695.68|7
1650771990000|2022-04-24 03:46:30|14815.62|14695.62|14815.38|14695.38|14815.72|14695.72|14815.36|14695.36|7
1650772000000|2022-04-24 03:46:40|14815.68|14695.68|14816.24|14696.24|14816.24|14696.24|14815.68|14695.68|9
1650772010000|2022-04-24 03:46:50|14816.3|14696.3|14816.47|14696.47|14816.47|14696.47|14816.24|14696.24|7
1650772020000|2022-04-24 03:47:00|14816.72|14696.72|14818.85|14698.85|14818.85|14698.85|14816.72|14696.72|10
1650772030000|2022-04-24 03:47:10|14819.06|14699.06|14819.65|14699.65|14819.65|14699.65|14819.06|14699.06|6
1650772040000|2022-04-24 03:47:20|14819.46|14699.46|14819.6|14699.6|14820.04|14700.04|14819.46|14699.46|8
1650772050000|2022-04-24 03:47:30|14819.26|14699.26|14819.1|14699.1|14819.26|14699.26|14819.01|14699.01|10
1650772060000|2022-04-24 03:47:40|14819.02|14699.02|14819.67|14699.67|14819.77|14699.77|14819.02|14699.02|10
1650772070000|2022-04-24 03:47:50|14819.53|14699.53|14819.18|14699.18|14819.53|14699.53|14819.18|14699.18|5
1650772080000|2022-04-24 03:48:00|14819|14699|14818.14|14698.14|14819|14699|14817.89|14697.89|9
1650772090000|2022-04-24 03:48:10|14818.18|14698.18|14820.24|14700.24|14820.24|14700.24|14818.15|14698.15|9
1650772100000|2022-04-24 03:48:20|14820.38|14700.38|14820.13|14700.13|14821.34|14701.34|14820.13|14700.13|10
1650772110000|2022-04-24 03:48:30|14820.12|14700.12|14820.56|14700.56|14820.56|14700.56|14820.11|14700.11|9
1650772120000|2022-04-24 03:48:40|14821.2|14701.2|14822.16|14702.16|14822.16|14702.16|14821.2|14701.2|8
1650772130000|2022-04-24 03:48:50|14822.18|14702.18|14822.66|14702.66|14822.66|14702.66|14822.18|14702.18|6
1650772140000|2022-04-24 03:49:00|14822.68|14702.68|14822.41|14702.41|14822.8|14702.8|14822.41|14702.41|6
1650772150000|2022-04-24 03:49:10|14822.47|14702.47|14822.47|14702.47|14822.52|14702.52|14822.32|14702.32|7
1650772160000|2022-04-24 03:49:20|14822.4|14702.4|14823.59|14703.59|14823.59|14703.59|14822.4|14702.4|9
1650772170000|2022-04-24 03:49:30|14823.75|14703.75|14824.26|14704.26|14824.32|14704.32|14823.75|14703.75|7
1650772180000|2022-04-24 03:49:40|14824.36|14704.36|14825.06|14705.06|14825.06|14705.06|14824.36|14704.36|7
1650772190000|2022-04-24 03:49:50|14825.12|14705.12|14825.42|14705.42|14825.52|14705.52|14824.95|14704.95|9
1650772200000|2022-04-24 03:50:00|14826.03|14706.03|14828.02|14708.02|14828.02|14708.02|14825.97|14705.97|9
1650772210000|2022-04-24 03:50:10|14827.37|14707.37|14830.36|14710.36|14830.36|14710.36|14827.03|14707.03|10
1650772220000|2022-04-24 03:50:20|14830.3|14710.3|14831.19|14711.19|14831.29|14711.29|14830.3|14710.3|9
1650772230000|2022-04-24 03:50:30|14830.75|14710.75|14831.32|14711.32|14831.4|14711.4|14830.75|14710.75|9
1650772240000|2022-04-24 03:50:40|14831.52|14711.52|14832.52|14712.52|14832.7|14712.7|14831.52|14711.52|9
1650772250000|2022-04-24 03:50:50|14832.61|14712.61|14832.17|14712.17|14832.64|14712.64|14832.12|14712.12|8
1650772260000|2022-04-24 03:51:00|14831.93|14711.93|14831.33|14711.33|14832|14712|14831.33|14711.33|9
1650772270000|2022-04-24 03:51:10|14831.32|14711.32|14831.32|14711.32|14831.37|14711.37|14831.19|14711.19|6
1650772280000|2022-04-24 03:51:20|14831.28|14711.28|14831.7|14711.7|14831.7|14711.7|14831.05|14711.05|7
1650772290000|2022-04-24 03:51:30|14831.97|14711.97|14832.44|14712.44|14832.44|14712.44|14831.97|14711.97|8
1650772300000|2022-04-24 03:51:40|14832.14|14712.14|14831.67|14711.67|14832.14|14712.14|14831.55|14711.55|9
1650772310000|2022-04-24 03:51:50|14831.64|14711.64|14826.18|14706.18|14832.65|14712.65|14826.18|14706.18|10
1650772320000|2022-04-24 03:52:00|14825.19|14705.19|14814.65|14694.65|14825.19|14705.19|14814.65|14694.65|10
1650772330000|2022-04-24 03:52:10|14814.5|14694.5|14812.81|14692.81|14814.55|14694.55|14812.81|14692.81|10
1650772340000|2022-04-24 03:52:20|14812.9|14692.9|14812.03|14692.03|14813.13|14693.13|14811.61|14691.61|10
1650772350000|2022-04-24 03:52:30|14812.05|14692.05|14813.07|14693.07|14813.49|14693.49|14812.05|14692.05|10
1650772360000|2022-04-24 03:52:40|14813.18|14693.18|14813.91|14693.91|14814.21|14694.21|14813.12|14693.12|10
1650772370000|2022-04-24 03:52:50|14814.31|14694.31|14815.91|14695.91|14815.91|14695.91|14814.31|14694.31|10
1650772380000|2022-04-24 03:53:00|14815.76|14695.76|14817.65|14697.65|14817.65|14697.65|14815.76|14695.76|10
1650772390000|2022-04-24 03:53:10|14817.68|14697.68|14817.76|14697.76|14817.98|14697.98|14817.5|14697.5|10
1650772400000|2022-04-24 03:53:20|14817.95|14697.95|14818.4|14698.4|14818.4|14698.4|14817.46|14697.46|10
1650772410000|2022-04-24 03:53:30|14818.36|14698.36|14818.49|14698.49|14818.57|14698.57|14818.35|14698.35|9
1650772420000|2022-04-24 03:53:40|14818.39|14698.39|14817.51|14697.51|14818.39|14698.39|14817.43|14697.43|9
1650772430000|2022-04-24 03:53:50|14817.55|14697.55|14817.43|14697.43|14817.56|14697.56|14817.24|14697.24|9
1650772440000|2022-04-24 03:54:00|14817.38|14697.38|14817.56|14697.56|14817.59|14697.59|14817.38|14697.38|9
1650772450000|2022-04-24 03:54:10|14818|14698|14819.43|14699.43|14819.47|14699.47|14818|14698|10
1650772460000|2022-04-24 03:54:20|14819.38|14699.38|14818.57|14698.57|14819.38|14699.38|14818.57|14698.57|9
1650772470000|2022-04-24 03:54:30|14819.24|14699.24|14819.11|14699.11|14819.38|14699.38|14818.99|14698.99|9
1650772480000|2022-04-24 03:54:40|14819.04|14699.04|14819.02|14699.02|14819.12|14699.12|14818.66|14698.66|10
1650772490000|2022-04-24 03:54:50|14818.62|14698.62|14818.86|14698.86|14818.86|14698.86|14818.57|14698.57|9
1650772500000|2022-04-24 03:55:00|14818.18|14698.18|14818.51|14698.51|14818.82|14698.82|14818.18|14698.18|10
1650772510000|2022-04-24 03:55:10|14818.27|14698.27|14817.26|14697.26|14818.55|14698.55|14817.26|14697.26|10
1650772520000|2022-04-24 03:55:20|14817.21|14697.21|14816.94|14696.94|14817.21|14697.21|14816.92|14696.92|8
1650772530000|2022-04-24 03:55:30|14816.92|14696.92|14816.31|14696.31|14816.92|14696.92|14816.13|14696.13|10
1650772540000|2022-04-24 03:55:40|14816.49|14696.49|14816.61|14696.61|14816.64|14696.64|14816.49|14696.49|7
1650772550000|2022-04-24 03:55:50|14816.63|14696.63|14816.83|14696.83|14816.88|14696.88|14816.57|14696.57|7
1650772560000|2022-04-24 03:56:00|14816.68|14696.68|14817.06|14697.06|14817.2|14697.2|14816.66|14696.66|8
1650772570000|2022-04-24 03:56:10|14816.95|14696.95|14817.02|14697.02|14817.02|14697.02|14816.95|14696.95|7
1650772580000|2022-04-24 03:56:20|14817.12|14697.12|14816.83|14696.83|14817.19|14697.19|14816.83|14696.83|9
1650772590000|2022-04-24 03:56:30|14816.84|14696.84|14816.43|14696.43|14816.84|14696.84|14816.43|14696.43|9
1650772600000|2022-04-24 03:56:40|14816.42|14696.42|14816.33|14696.33|14816.65|14696.65|14816.33|14696.33|10
1650772610000|2022-04-24 03:56:50|14816.45|14696.45|14816.82|14696.82|14816.82|14696.82|14816.14|14696.14|10
1650772620000|2022-04-24 03:57:00|14816.91|14696.91|14817.04|14697.04|14817.04|14697.04|14816.58|14696.58|10
1650772630000|2022-04-24 03:57:10|14817.27|14697.27|14817.34|14697.34|14817.34|14697.34|14817.27|14697.27|3
1650772640000|2022-04-24 03:57:20|14817.53|14697.53|14817.1|14697.1|14817.53|14697.53|14817.09|14697.09|7
1650772650000|2022-04-24 03:57:30|14817.08|14697.08|14816.59|14696.59|14817.08|14697.08|14816.51|14696.51|10
1650772660000|2022-04-24 03:57:40|14816.55|14696.55|14816.17|14696.17|14816.55|14696.55|14816.17|14696.17|9
1650772670000|2022-04-24 03:57:50|14816|14696|14815.96|14695.96|14816.06|14696.06|14815.91|14695.91|8
1650772680000|2022-04-24 03:58:00|14815.95|14695.95|14815.22|14695.22|14815.95|14695.95|14815.21|14695.21|9
1650772690000|2022-04-24 03:58:10|14815.12|14695.12|14815.11|14695.11|14815.34|14695.34|14815.11|14695.11|8
1650772700000|2022-04-24 03:58:20|14814.99|14694.99|14814.8|14694.8|14814.99|14694.99|14814.72|14694.72|5
1650772710000|2022-04-24 03:58:30|14814.86|14694.86|14814.94|14694.94|14814.95|14694.95|14814.77|14694.77|8
1650772720000|2022-04-24 03:58:40|14814.99|14694.99|14815.39|14695.39|14815.39|14695.39|14814.99|14694.99|8
1650772730000|2022-04-24 03:58:50|14815.25|14695.25|14815.06|14695.06|14815.25|14695.25|14814.94|14694.94|10
1650772740000|2022-04-24 03:59:00|14814.95|14694.95|14814.66|14694.66|14815.41|14695.41|14814.66|14694.66|10
1650772750000|2022-04-24 03:59:10|14814.89|14694.89|14814.71|14694.71|14815|14695|14814.63|14694.63|8
1650772760000|2022-04-24 03:59:20|14814.66|14694.66|14814.09|14694.09|14814.66|14694.66|14814.09|14694.09|7
1650772770000|2022-04-24 03:59:30|14814.15|14694.15|14813.78|14693.78|14814.15|14694.15|14813.78|14693.78|6
1650772780000|2022-04-24 03:59:40|14813.59|14693.59|14813.37|14693.37|14813.62|14693.62|14813.37|14693.37|9
1650772790000|2022-04-24 03:59:50|14813.08|14693.08|14812.99|14692.99|14813.2|14693.2|14812.99|14692.99|8
1650772800000|2022-04-24 04:00:00|14812.68|14692.68|14813.01|14693.01|14813.06|14693.06|14812.46|14692.46|10
1650772810000|2022-04-24 04:00:10|14813.14|14693.14|14813.42|14693.42|14813.67|14693.67|14812.78|14692.78|10
1650772820000|2022-04-24 04:00:20|14813.58|14693.58|14813.49|14693.49|14813.79|14693.79|14813.44|14693.44|8
1650772830000|2022-04-24 04:00:30|14813.5|14693.5|14813.62|14693.62|14814.08|14694.08|14813.35|14693.35|8
1650772840000|2022-04-24 04:00:40|14813.53|14693.53|14814.03|14694.03|14814.03|14694.03|14813.53|14693.53|9
1650772850000|2022-04-24 04:00:50|14813.89|14693.89|14814.51|14694.51|14814.51|14694.51|14813.89|14693.89|10
1650772860000|2022-04-24 04:01:00|14814.62|14694.62|14815.79|14695.79|14815.79|14695.79|14814.62|14694.62|10
1650772870000|2022-04-24 04:01:10|14816.18|14696.18|14817.26|14697.26|14817.26|14697.26|14816.18|14696.18|10
1650772880000|2022-04-24 04:01:20|14817.12|14697.12|14818.01|14698.01|14818.01|14698.01|14817.12|14697.12|9
1650772890000|2022-04-24 04:01:30|14817.99|14697.99|14817.98|14697.98|14818.07|14698.07|14817.96|14697.96|6
1650772900000|2022-04-24 04:01:40|14818.01|14698.01|14818.93|14698.93|14818.93|14698.93|14818.01|14698.01|6
1650772910000|2022-04-24 04:01:50|14818.98|14698.98|14819.98|14699.98|14819.99|14699.99|14818.98|14698.98|10
1650772920000|2022-04-24 04:02:00|14819.95|14699.95|14820.24|14700.24|14820.52|14700.52|14819.95|14699.95|10
1650772930000|2022-04-24 04:02:10|14820.25|14700.25|14819.51|14699.51|14820.37|14700.37|14819.51|14699.51|9
1650772940000|2022-04-24 04:02:20|14819.4|14699.4|14819.53|14699.53|14819.53|14699.53|14819.02|14699.02|10
1650772950000|2022-04-24 04:02:30|14819.34|14699.34|14820.07|14700.07|14820.07|14700.07|14819.34|14699.34|10
1650772960000|2022-04-24 04:02:40|14820.29|14700.29|14820.39|14700.39|14820.39|14700.39|14819.97|14699.97|9
1650772970000|2022-04-24 04:02:50|14820.42|14700.42|14820.32|14700.32|14820.56|14700.56|14820.32|14700.32|7
1650772980000|2022-04-24 04:03:00|14820.33|14700.33|14820.52|14700.52|14820.52|14700.52|14820.33|14700.33|9
1650772990000|2022-04-24 04:03:10|14820.47|14700.47|14821.57|14701.57|14821.57|14701.57|14820.47|14700.47|9
1650773000000|2022-04-24 04:03:20|14821.54|14701.54|14821.58|14701.58|14821.63|14701.63|14821.44|14701.44|6
1650773010000|2022-04-24 04:03:30|14821.7|14701.7|14822.18|14702.18|14822.23|14702.23|14821.7|14701.7|8
1650773020000|2022-04-24 04:03:40|14822.23|14702.23|14822.84|14702.84|14822.84|14702.84|14821.99|14701.99|8
1650773030000|2022-04-24 04:03:50|14823.28|14703.28|14824.84|14704.84|14824.84|14704.84|14823.28|14703.28|8
1650773040000|2022-04-24 04:04:00|14824.91|14704.91|14826.29|14706.29|14826.4|14706.4|14824.91|14704.91|10
1650773050000|2022-04-24 04:04:10|14826.42|14706.42|14827.42|14707.42|14827.42|14707.42|14826.37|14706.37|8
1650773060000|2022-04-24 04:04:20|14827.47|14707.47|14827.3|14707.3|14827.47|14707.47|14827.22|14707.22|5
1650773070000|2022-04-24 04:04:30|14827.25|14707.25|14828.22|14708.22|14828.22|14708.22|14827.23|14707.23|10
1650773080000|2022-04-24 04:04:40|14828.56|14708.56|14829.71|14709.71|14829.71|14709.71|14828.54|14708.54|8
1650773090000|2022-04-24 04:04:50|14829.36|14709.36|14829.21|14709.21|14829.36|14709.36|14829.12|14709.12|9
1650773100000|2022-04-24 04:05:00|14829.08|14709.08|14827.97|14707.97|14829.08|14709.08|14827.97|14707.97|9
1650773110000|2022-04-24 04:05:10|14827.89|14707.89|14827.31|14707.31|14827.95|14707.95|14827.31|14707.31|10
1650773120000|2022-04-24 04:05:20|14826.9|14706.9|14826.3|14706.3|14826.9|14706.9|14826.3|14706.3|7
1650773130000|2022-04-24 04:05:30|14825.91|14705.91|14826.23|14706.23|14826.37|14706.37|14825.91|14705.91|9
1650773140000|2022-04-24 04:05:40|14826.44|14706.44|14826.94|14706.94|14827.29|14707.29|14826.44|14706.44|10
1650773150000|2022-04-24 04:05:50|14826.28|14706.28|14825.81|14705.81|14826.28|14706.28|14825.79|14705.79|8
1650773160000|2022-04-24 04:06:00|14825.79|14705.79|14825.6|14705.6|14825.79|14705.79|14825.57|14705.57|8
1650773170000|2022-04-24 04:06:10|14825.71|14705.71|14825.9|14705.9|14825.9|14705.9|14825.66|14705.66|9
1650773180000|2022-04-24 04:06:20|14825.97|14705.97|14826.4|14706.4|14826.4|14706.4|14825.97|14705.97|7
1650773190000|2022-04-24 04:06:30|14826.43|14706.43|14825.49|14705.49|14826.43|14706.43|14825.49|14705.49|8
1650773200000|2022-04-24 04:06:40|14825.45|14705.45|14825.66|14705.66|14825.66|14705.66|14825.11|14705.11|9
1650773210000|2022-04-24 04:06:50|14825.62|14705.62|14825.62|14705.62|14825.85|14705.85|14825.46|14705.46|10
1650773220000|2022-04-24 04:07:00|14825.6|14705.6|14825.7|14705.7|14825.71|14705.71|14825.55|14705.55|8
1650773230000|2022-04-24 04:07:10|14825.84|14705.84|14825.24|14705.24|14825.97|14705.97|14825.24|14705.24|7
1650773240000|2022-04-24 04:07:20|14825.03|14705.03|14824.75|14704.75|14825.04|14705.04|14824.62|14704.62|5
1650773250000|2022-04-24 04:07:30|14824.81|14704.81|14824.78|14704.78|14825.05|14705.05|14824.76|14704.76|9
1650773260000|2022-04-24 04:07:40|14824.76|14704.76|14826.24|14706.24|14826.24|14706.24|14824.76|14704.76|10
1650773270000|2022-04-24 04:07:50|14826.37|14706.37|14825.91|14705.91|14826.66|14706.66|14825.91|14705.91|10
1650773280000|2022-04-24 04:08:00|14825.85|14705.85|14826.12|14706.12|14826.12|14706.12|14825.73|14705.73|8
1650773290000|2022-04-24 04:08:10|14826.1|14706.1|14826.76|14706.76|14826.76|14706.76|14825.57|14705.57|8
1650773300000|2022-04-24 04:08:20|14826.89|14706.89|14826.95|14706.95|14826.96|14706.96|14826.86|14706.86|7
1650773310000|2022-04-24 04:08:30|14826.85|14706.85|14826.57|14706.57|14826.85|14706.85|14826.57|14706.57|5
1650773320000|2022-04-24 04:08:40|14826.5|14706.5|14826.52|14706.52|14826.64|14706.64|14826.49|14706.49|9
1650773330000|2022-04-24 04:08:50|14826.39|14706.39|14825.75|14705.75|14826.39|14706.39|14825.7|14705.7|10
1650773340000|2022-04-24 04:09:00|14825.67|14705.67|14825.77|14705.77|14825.96|14705.96|14825.61|14705.61|9
1650773350000|2022-04-24 04:09:10|14825.78|14705.78|14825.28|14705.28|14825.82|14705.82|14825.27|14705.27|5
1650773360000|2022-04-24 04:09:20|14825.33|14705.33|14825.22|14705.22|14825.46|14705.46|14825.11|14705.11|7
1650773370000|2022-04-24 04:09:30|14825.21|14705.21|14825.23|14705.23|14825.3|14705.3|14825.19|14705.19|7
1650773380000|2022-04-24 04:09:40|14825.17|14705.17|14826.54|14706.54|14826.56|14706.56|14825.17|14705.17|9
1650773390000|2022-04-24 04:09:50|14826.46|14706.46|14826.98|14706.98|14827.14|14707.14|14826.46|14706.46|8
1650773400000|2022-04-24 04:10:00|14826.99|14706.99|14827.72|14707.72|14827.72|14707.72|14826.98|14706.98|9
1650773410000|2022-04-24 04:10:10|14827.62|14707.62|14827.72|14707.72|14827.72|14707.72|14827.06|14707.06|9
1650773420000|2022-04-24 04:10:20|14827.8|14707.8|14830.22|14710.22|14830.22|14710.22|14827.57|14707.57|10
1650773430000|2022-04-24 04:10:30|14830.62|14710.62|14829.89|14709.89|14830.63|14710.63|14829.89|14709.89|9
1650773440000|2022-04-24 04:10:40|14829.69|14709.69|14829.65|14709.65|14830.18|14710.18|14829.52|14709.52|9
1650773450000|2022-04-24 04:10:50|14829.76|14709.76|14830.3|14710.3|14830.3|14710.3|14829.76|14709.76|9
1650773460000|2022-04-24 04:11:00|14830.29|14710.29|14831.84|14711.84|14831.93|14711.93|14830.29|14710.29|8
1650773470000|2022-04-24 04:11:10|14831.85|14711.85|14831.65|14711.65|14831.91|14711.91|14831.56|14711.56|10
1650773480000|2022-04-24 04:11:20|14831.63|14711.63|14831.6|14711.6|14831.68|14711.68|14831.5|14711.5|8
1650773490000|2022-04-24 04:11:30|14831.77|14711.77|14831.12|14711.12|14832.33|14712.33|14831.12|14711.12|9
1650773500000|2022-04-24 04:11:40|14830.9|14710.9|14830.8|14710.8|14831.17|14711.17|14830.8|14710.8|9
1650773510000|2022-04-24 04:11:50|14830.81|14710.81|14829.88|14709.88|14830.81|14710.81|14829.88|14709.88|9
1650773520000|2022-04-24 04:12:00|14829.84|14709.84|14832.57|14712.57|14832.57|14712.57|14829.6|14709.6|7
1650773530000|2022-04-24 04:12:10|14832.89|14712.89|14831.86|14711.86|14833.26|14713.26|14831.68|14711.68|10
1650773540000|2022-04-24 04:12:20|14831.98|14711.98|14832.9|14712.9|14832.9|14712.9|14831.98|14711.98|10
1650773550000|2022-04-24 04:12:30|14832.89|14712.89|14833.17|14713.17|14833.31|14713.31|14832.89|14712.89|10
1650773560000|2022-04-24 04:12:40|14834.35|14714.35|14834.32|14714.32|14834.47|14714.47|14834.3|14714.3|5
1650773570000|2022-04-24 04:12:50|14834.4|14714.4|14834.34|14714.34|14834.46|14714.46|14833.98|14713.98|8
1650773580000|2022-04-24 04:13:00|14834.37|14714.37|14834.57|14714.57|14834.7|14714.7|14834.37|14714.37|10
1650773590000|2022-04-24 04:13:10|14834.38|14714.38|14835.99|14715.99|14836.09|14716.09|14834.36|14714.36|10
1650773600000|2022-04-24 04:13:20|14836.11|14716.11|14838.49|14718.49|14838.53|14718.53|14835.99|14715.99|10
1650773610000|2022-04-24 04:13:30|14838.63|14718.63|14838.38|14718.38|14839.1|14719.1|14838.26|14718.26|9
1650773620000|2022-04-24 04:13:40|14838.36|14718.36|14838.4|14718.4|14838.4|14718.4|14837.94|14717.94|8
1650773630000|2022-04-24 04:13:50|14838.39|14718.39|14838.25|14718.25|14838.41|14718.41|14838.25|14718.25|7
1650773640000|2022-04-24 04:14:00|14838.1|14718.1|14838.46|14718.46|14838.57|14718.57|14837.88|14717.88|8
1650773650000|2022-04-24 04:14:10|14838.66|14718.66|14838.84|14718.84|14838.9|14718.9|14838.66|14718.66|8
1650773660000|2022-04-24 04:14:20|14838.62|14718.62|14838.77|14718.77|14838.86|14718.86|14838.15|14718.15|9
1650773670000|2022-04-24 04:14:30|14838.9|14718.9|14839.42|14719.42|14839.46|14719.46|14838.9|14718.9|9
1650773680000|2022-04-24 04:14:40|14839.45|14719.45|14842.05|14722.05|14842.05|14722.05|14839.45|14719.45|9
1650773690000|2022-04-24 04:14:50|14842.04|14722.04|14842.64|14722.64|14842.68|14722.68|14842.04|14722.04|8
1650773700000|2022-04-24 04:15:00|14842.71|14722.71|14842.28|14722.28|14843.09|14723.09|14842.28|14722.28|10
1650773710000|2022-04-24 04:15:10|14842.03|14722.03|14840.66|14720.66|14842.03|14722.03|14840.45|14720.45|9
1650773720000|2022-04-24 04:15:20|14840.74|14720.74|14838.88|14718.88|14840.74|14720.74|14838.47|14718.47|10
1650773730000|2022-04-24 04:15:30|14838.76|14718.76|14839.35|14719.35|14839.4|14719.4|14838.76|14718.76|10
1650773740000|2022-04-24 04:15:40|14839.41|14719.41|14839.07|14719.07|14839.64|14719.64|14839.06|14719.06|9
1650773750000|2022-04-24 04:15:50|14839.21|14719.21|14838.66|14718.66|14839.21|14719.21|14838.35|14718.35|7
1650773760000|2022-04-24 04:16:00|14838.78|14718.78|14840.08|14720.08|14840.17|14720.17|14838.78|14718.78|10
1650773770000|2022-04-24 04:16:10|14839.99|14719.99|14839.8|14719.8|14840.2|14720.2|14839.8|14719.8|8
1650773780000|2022-04-24 04:16:20|14840.15|14720.15|14840.08|14720.08|14840.39|14720.39|14840.06|14720.06|8
1650773790000|2022-04-24 04:16:30|14839.98|14719.98|14839.78|14719.78|14840.01|14720.01|14839.73|14719.73|10
1650773800000|2022-04-24 04:16:40|14839.76|14719.76|14839.54|14719.54|14839.89|14719.89|14839.54|14719.54|7
1650773810000|2022-04-24 04:16:50|14839.49|14719.49|14839.49|14719.49|14839.52|14719.52|14839.48|14719.48|5
1650773820000|2022-04-24 04:17:00|14839.6|14719.6|14838.65|14718.65|14839.6|14719.6|14838.61|14718.61|5
1650773830000|2022-04-24 04:17:10|14838.55|14718.55|14838.72|14718.72|14838.72|14718.72|14838.43|14718.43|5
1650773840000|2022-04-24 04:17:20|14838.78|14718.78|14838.11|14718.11|14838.78|14718.78|14838.11|14718.11|7
1650773850000|2022-04-24 04:17:30|14837.65|14717.65|14837.22|14717.22|14837.65|14717.65|14837.2|14717.2|9
1650773860000|2022-04-24 04:17:40|14837.25|14717.25|14837.03|14717.03|14837.38|14717.38|14836.93|14716.93|8
1650773870000|2022-04-24 04:17:50|14837.05|14717.05|14836.87|14716.87|14837.17|14717.17|14836.83|14716.83|8
1650773880000|2022-04-24 04:18:00|14836.69|14716.69|14836.25|14716.25|14836.69|14716.69|14836.25|14716.25|6
1650773890000|2022-04-24 04:18:10|14836.33|14716.33|14836.54|14716.54|14836.54|14716.54|14836.13|14716.13|8
1650773900000|2022-04-24 04:18:20|14836.53|14716.53|14836.32|14716.32|14836.59|14716.59|14836.32|14716.32|5
1650773910000|2022-04-24 04:18:30|14836.06|14716.06|14835.22|14715.22|14836.07|14716.07|14835.14|14715.14|8
1650773920000|2022-04-24 04:18:40|14835.25|14715.25|14833.72|14713.72|14835.25|14715.25|14833.71|14713.71|7
1650773930000|2022-04-24 04:18:50|14833.58|14713.58|14832.81|14712.81|14833.58|14713.58|14832.81|14712.81|6
1650773940000|2022-04-24 04:19:00|14832.56|14712.56|14833.04|14713.04|14833.21|14713.21|14832.56|14712.56|9
1650773950000|2022-04-24 04:19:10|14833.05|14713.05|14832.52|14712.52|14833.13|14713.13|14832.52|14712.52|9
1650773960000|2022-04-24 04:19:20|14832.56|14712.56|14832.56|14712.56|14832.58|14712.58|14832.43|14712.43|7
1650773970000|2022-04-24 04:19:30|14832.53|14712.53|14831.9|14711.9|14832.57|14712.57|14831.9|14711.9|7
1650773980000|2022-04-24 04:19:40|14831.71|14711.71|14830.05|14710.05|14831.71|14711.71|14829.66|14709.66|10
1650773990000|2022-04-24 04:19:50|14830.04|14710.04|14830.74|14710.74|14830.95|14710.95|14830.04|14710.04|10
1650774000000|2022-04-24 04:20:00|14830.75|14710.75|14830.32|14710.32|14831.3|14711.3|14830.32|14710.32|9
1650774010000|2022-04-24 04:20:10|14830.27|14710.27|14829.45|14709.45|14830.27|14710.27|14829.45|14709.45|8
1650774020000|2022-04-24 04:20:20|14829.52|14709.52|14829.75|14709.75|14829.75|14709.75|14829.31|14709.31|9
1650774030000|2022-04-24 04:20:30|14829.7|14709.7|14829.63|14709.63|14829.91|14709.91|14829.46|14709.46|9
1650774040000|2022-04-24 04:20:40|14829.76|14709.76|14828.78|14708.78|14829.76|14709.76|14828.78|14708.78|9
1650774050000|2022-04-24 04:20:50|14828.61|14708.61|14830.85|14710.85|14830.85|14710.85|14828.61|14708.61|10
1650774060000|2022-04-24 04:21:00|14830.72|14710.72|14830.62|14710.62|14830.72|14710.72|14830.38|14710.38|10
1650774070000|2022-04-24 04:21:10|14831.04|14711.04|14831.57|14711.57|14831.63|14711.63|14831.04|14711.04|9
1650774080000|2022-04-24 04:21:20|14831.58|14711.58|14831.62|14711.62|14831.62|14711.62|14831.48|14711.48|7
1650774090000|2022-04-24 04:21:30|14831.77|14711.77|14831.21|14711.21|14831.77|14711.77|14830.72|14710.72|9
1650774100000|2022-04-24 04:21:40|14831.03|14711.03|14831.53|14711.53|14831.58|14711.58|14830.92|14710.92|9
1650774110000|2022-04-24 04:21:50|14831.55|14711.55|14831.11|14711.11|14831.55|14711.55|14830.97|14710.97|5
1650774120000|2022-04-24 04:22:00|14831.61|14711.61|14831.75|14711.75|14831.88|14711.88|14831.61|14711.61|8
1650774130000|2022-04-24 04:22:10|14831.74|14711.74|14831.86|14711.86|14831.87|14711.87|14831.74|14711.74|6
1650774140000|2022-04-24 04:22:20|14831.75|14711.75|14831.77|14711.77|14831.77|14711.77|14831.7|14711.7|3
1650774150000|2022-04-24 04:22:30|14831.7|14711.7|14831.68|14711.68|14831.7|14711.7|14831.61|14711.61|4
1650774160000|2022-04-24 04:22:40|14831.69|14711.69|14830.76|14710.76|14831.69|14711.69|14830.76|14710.76|3
1650774170000|2022-04-24 04:22:50|14830.48|14710.48|14830.57|14710.57|14830.74|14710.74|14830.17|14710.17|10
1650774180000|2022-04-24 04:23:00|14830.56|14710.56|14830.55|14710.55|14830.81|14710.81|14830.39|14710.39|8
1650774190000|2022-04-24 04:23:10|14830.62|14710.62|14831.47|14711.47|14831.53|14711.53|14830.62|14710.62|6
1650774200000|2022-04-24 04:23:20|14832.24|14712.24|14832.86|14712.86|14832.86|14712.86|14832.24|14712.24|7
1650774210000|2022-04-24 04:23:30|14832.92|14712.92|14832.8|14712.8|14832.92|14712.92|14832.8|14712.8|5
1650774220000|2022-04-24 04:23:40|14832.96|14712.96|14833.07|14713.07|14833.08|14713.08|14832.96|14712.96|6
1650774230000|2022-04-24 04:23:50|14833.05|14713.05|14833.2|14713.2|14833.2|14713.2|14832.93|14712.93|5
1650774240000|2022-04-24 04:24:00|14833.14|14713.14|14833.03|14713.03|14833.28|14713.28|14833.03|14713.03|6
1650774250000|2022-04-24 04:24:10|14833.05|14713.05|14833.04|14713.04|14833.12|14713.12|14833.01|14713.01|6
1650774260000|2022-04-24 04:24:20|14832.99|14712.99|14831.99|14711.99|14832.99|14712.99|14831.99|14711.99|9
1650774270000|2022-04-24 04:24:30|14832|14712|14831.06|14711.06|14832.03|14712.03|14831.02|14711.02|9
1650774280000|2022-04-24 04:24:40|14831.12|14711.12|14832.19|14712.19|14832.19|14712.19|14831.11|14711.11|9
1650774290000|2022-04-24 04:24:50|14832.26|14712.26|14834.16|14714.16|14834.16|14714.16|14832.26|14712.26|9
1650774300000|2022-04-24 04:25:00|14834.15|14714.15|14834.49|14714.49|14834.84|14714.84|14834.04|14714.04|9
1650774310000|2022-04-24 04:25:10|14834.69|14714.69|14834.74|14714.74|14834.78|14714.78|14834.55|14714.55|9
1650774320000|2022-04-24 04:25:20|14834.71|14714.71|14834.52|14714.52|14834.71|14714.71|14834.05|14714.05|9
1650774330000|2022-04-24 04:25:30|14834.65|14714.65|14834.43|14714.43|14834.8|14714.8|14834.43|14714.43|5
1650774340000|2022-04-24 04:25:40|14834.45|14714.45|14834.69|14714.69|14834.71|14714.71|14834.45|14714.45|8
1650774350000|2022-04-24 04:25:50|14834.76|14714.76|14834.91|14714.91|14834.91|14714.91|14834.76|14714.76|7
1650774360000|2022-04-24 04:26:00|14834.92|14714.92|14834.44|14714.44|14834.92|14714.92|14834.44|14714.44|4
1650774370000|2022-04-24 04:26:10|14834.43|14714.43|14833.34|14713.34|14834.64|14714.64|14833.34|14713.34|9
1650774380000|2022-04-24 04:26:20|14833.26|14713.26|14832.58|14712.58|14833.26|14713.26|14832.58|14712.58|10
1650774390000|2022-04-24 04:26:30|14832.5|14712.5|14832.1|14712.1|14832.58|14712.58|14832.1|14712.1|9
1650774400000|2022-04-24 04:26:40|14832.11|14712.11|14832.54|14712.54|14832.54|14712.54|14832.06|14712.06|9
1650774410000|2022-04-24 04:26:50|14832.53|14712.53|14831.17|14711.17|14832.53|14712.53|14831.17|14711.17|10
1650774420000|2022-04-24 04:27:00|14831.18|14711.18|14831.47|14711.47|14831.47|14711.47|14831.18|14711.18|10
1650774430000|2022-04-24 04:27:10|14831.51|14711.51|14832.12|14712.12|14832.12|14712.12|14831.03|14711.03|8
1650774440000|2022-04-24 04:27:20|14832.39|14712.39|14833.84|14713.84|14833.84|14713.84|14832.39|14712.39|10
1650774450000|2022-04-24 04:27:30|14833.76|14713.76|14833.93|14713.93|14833.93|14713.93|14833.57|14713.57|8
1650774460000|2022-04-24 04:27:40|14833.96|14713.96|14833.82|14713.82|14834|14714|14833.79|14713.79|9
1650774470000|2022-04-24 04:27:50|14833.73|14713.73|14834.98|14714.98|14834.98|14714.98|14833.73|14713.73|8
1650774480000|2022-04-24 04:28:00|14835|14715|14825.44|14705.44|14836.3|14716.3|14825.44|14705.44|10
1650774490000|2022-04-24 04:28:10|14825.19|14705.19|14820.47|14700.47|14825.19|14705.19|14820.47|14700.47|10
1650774500000|2022-04-24 04:28:20|14820.32|14700.32|14821.05|14701.05|14821.61|14701.61|14820.32|14700.32|10
1650774510000|2022-04-24 04:28:30|14820.69|14700.69|14819.79|14699.79|14820.69|14700.69|14819.71|14699.71|10
1650774520000|2022-04-24 04:28:40|14820.4|14700.4|14821.61|14701.61|14821.91|14701.91|14820.4|14700.4|9
1650774530000|2022-04-24 04:28:50|14821.52|14701.52|14820.35|14700.35|14822.14|14702.14|14820.35|14700.35|9
1650774540000|2022-04-24 04:29:00|14821.89|14701.89|14822.17|14702.17|14822.82|14702.82|14821.89|14701.89|10
1650774550000|2022-04-24 04:29:10|14822.4|14702.4|14823.33|14703.33|14823.33|14703.33|14822.15|14702.15|10
1650774560000|2022-04-24 04:29:20|14823.39|14703.39|14824.2|14704.2|14824.23|14704.23|14823.39|14703.39|10
1650774570000|2022-04-24 04:29:30|14824.26|14704.26|14824.73|14704.73|14824.73|14704.73|14824.26|14704.26|7
1650774580000|2022-04-24 04:29:40|14824.66|14704.66|14825.11|14705.11|14825.11|14705.11|14824.65|14704.65|7
1650774590000|2022-04-24 04:29:50|14825.08|14705.08|14826.09|14706.09|14826.16|14706.16|14825.08|14705.08|10
1650774600000|2022-04-24 04:30:00|14826.13|14706.13|14825.67|14705.67|14826.17|14706.17|14825.19|14705.19|10
1650774610000|2022-04-24 04:30:10|14826.15|14706.15|14826.6|14706.6|14826.6|14706.6|14825.96|14705.96|9
1650774620000|2022-04-24 04:30:20|14826.76|14706.76|14826.93|14706.93|14827.18|14707.18|14826.67|14706.67|8
1650774630000|2022-04-24 04:30:30|14826.94|14706.94|14827|14707|14827|14707|14826.49|14706.49|9
1650774640000|2022-04-24 04:30:40|14827.13|14707.13|14826.04|14706.04|14827.13|14707.13|14826.04|14706.04|10
1650774650000|2022-04-24 04:30:50|14826.09|14706.09|14825.93|14705.93|14826.54|14706.54|14825.81|14705.81|10
1650774660000|2022-04-24 04:31:00|14826.47|14706.47|14825.56|14705.56|14826.47|14706.47|14825.53|14705.53|10
1650774670000|2022-04-24 04:31:10|14825.38|14705.38|14824.87|14704.87|14825.38|14705.38|14824.81|14704.81|8
1650774680000|2022-04-24 04:31:20|14824.88|14704.88|14824.49|14704.49|14824.88|14704.88|14824.49|14704.49|7
1650774690000|2022-04-24 04:31:30|14824.55|14704.55|14824.79|14704.79|14825|14705|14824.17|14704.17|10
1650774700000|2022-04-24 04:31:40|14824.65|14704.65|14825.27|14705.27|14825.55|14705.55|14824.65|14704.65|6
1650774710000|2022-04-24 04:31:50|14825.55|14705.55|14826.76|14706.76|14826.93|14706.93|14825.55|14705.55|9
1650774720000|2022-04-24 04:32:00|14826.9|14706.9|14827.11|14707.11|14827.11|14707.11|14826.88|14706.88|9
1650774730000|2022-04-24 04:32:10|14827.12|14707.12|14827.5|14707.5|14827.51|14707.51|14827.12|14707.12|8
1650774740000|2022-04-24 04:32:20|14827.08|14707.08|14825.61|14705.61|14827.08|14707.08|14825.61|14705.61|10
1650774750000|2022-04-24 04:32:30|14825.9|14705.9|14824.74|14704.74|14825.97|14705.97|14824.74|14704.74|8
1650774760000|2022-04-24 04:32:40|14824.59|14704.59|14823.55|14703.55|14824.67|14704.67|14823.55|14703.55|8
1650774770000|2022-04-24 04:32:50|14823.46|14703.46|14821.87|14701.87|14823.47|14703.47|14821.87|14701.87|7
1650774780000|2022-04-24 04:33:00|14821.65|14701.65|14819.55|14699.55|14821.65|14701.65|14819.55|14699.55|9
1650774790000|2022-04-24 04:33:10|14819.52|14699.52|14820.11|14700.11|14820.31|14700.31|14819.52|14699.52|9
1650774800000|2022-04-24 04:33:20|14820.12|14700.12|14819.32|14699.32|14820.12|14700.12|14819.24|14699.24|8
1650774810000|2022-04-24 04:33:30|14819.33|14699.33|14817.88|14697.88|14819.33|14699.33|14817.88|14697.88|9
1650774820000|2022-04-24 04:33:40|14817.81|14697.81|14816.86|14696.86|14817.81|14697.81|14816.74|14696.74|10
1650774830000|2022-04-24 04:33:50|14816.87|14696.87|14815.28|14695.28|14816.88|14696.88|14815.28|14695.28|10
1650774840000|2022-04-24 04:34:00|14814.48|14694.48|14813.79|14693.79|14814.48|14694.48|14813.79|14693.79|10
1650774850000|2022-04-24 04:34:10|14813.78|14693.78|14813.68|14693.68|14813.83|14693.83|14813.61|14693.61|9
1650774860000|2022-04-24 04:34:20|14813.64|14693.64|14813.71|14693.71|14814.01|14694.01|14813.64|14693.64|7
1650774870000|2022-04-24 04:34:30|14813.66|14693.66|14813.4|14693.4|14813.66|14693.66|14813.26|14693.26|10
1650774880000|2022-04-24 04:34:40|14813.37|14693.37|14813.52|14693.52|14813.54|14693.54|14813.35|14693.35|8
1650774890000|2022-04-24 04:34:50|14813.49|14693.49|14813.8|14693.8|14813.94|14693.94|14813.3|14693.3|9
1650774900000|2022-04-24 04:35:00|14813.37|14693.37|14813.63|14693.63|14813.96|14693.96|14813.33|14693.33|10
1650774910000|2022-04-24 04:35:10|14813.73|14693.73|14813.93|14693.93|14814.25|14694.25|14813.73|14693.73|8
1650774920000|2022-04-24 04:35:20|14813.85|14693.85|14813.47|14693.47|14813.85|14693.85|14813.41|14693.41|6
1650774930000|2022-04-24 04:35:30|14813.41|14693.41|14812.72|14692.72|14813.49|14693.49|14812.72|14692.72|8
1650774940000|2022-04-24 04:35:40|14812.76|14692.76|14812.75|14692.75|14812.93|14692.93|14812.68|14692.68|5
1650774950000|2022-04-24 04:35:50|14812.66|14692.66|14812.51|14692.51|14812.71|14692.71|14812.51|14692.51|6
1650774960000|2022-04-24 04:36:00|14811.68|14691.68|14811.83|14691.83|14811.83|14691.83|14811.68|14691.68|6
1650774970000|2022-04-24 04:36:10|14811.96|14691.96|14811.51|14691.51|14812.11|14692.11|14811.51|14691.51|7
1650774980000|2022-04-24 04:36:20|14811.44|14691.44|14809.72|14689.72|14811.44|14691.44|14809.72|14689.72|10
1650774990000|2022-04-24 04:36:30|14809.44|14689.44|14808.69|14688.69|14809.44|14689.44|14808.69|14688.69|9
1650775000000|2022-04-24 04:36:40|14808.47|14688.47|14807.19|14687.19|14808.47|14688.47|14806.52|14686.52|10
1650775010000|2022-04-24 04:36:50|14807.23|14687.23|14807.16|14687.16|14807.23|14687.23|14807.14|14687.14|8
1650775020000|2022-04-24 04:37:00|14807|14687|14806.54|14686.54|14807|14687|14805.96|14685.96|6
1650775030000|2022-04-24 04:37:10|14806.39|14686.39|14806.82|14686.82|14806.89|14686.89|14806.39|14686.39|9
1650775040000|2022-04-24 04:37:20|14806.91|14686.91|14807.43|14687.43|14807.43|14687.43|14806.91|14686.91|10
1650775050000|2022-04-24 04:37:30|14807.4|14687.4|14808.02|14688.02|14808.44|14688.44|14807.4|14687.4|9
1650775060000|2022-04-24 04:37:40|14807.93|14687.93|14807.38|14687.38|14807.97|14687.97|14807.38|14687.38|8
1650775070000|2022-04-24 04:37:50|14807.36|14687.36|14807.17|14687.17|14807.71|14687.71|14807.17|14687.17|10
1650775080000|2022-04-24 04:38:00|14806.42|14686.42|14806.75|14686.75|14806.84|14686.84|14806.42|14686.42|7
1650775090000|2022-04-24 04:38:10|14806.78|14686.78|14807.34|14687.34|14807.34|14687.34|14806.78|14686.78|8
1650775100000|2022-04-24 04:38:20|14807.3|14687.3|14808.35|14688.35|14808.35|14688.35|14807.3|14687.3|9
1650775110000|2022-04-24 04:38:30|14808.47|14688.47|14808.64|14688.64|14808.83|14688.83|14808.47|14688.47|7
1650775120000|2022-04-24 04:38:40|14808.54|14688.54|14807.83|14687.83|14809.04|14689.04|14807.83|14687.83|9
1650775130000|2022-04-24 04:38:50|14807.8|14687.8|14807.25|14687.25|14807.8|14687.8|14807.25|14687.25|9
1650775140000|2022-04-24 04:39:00|14807.22|14687.22|14805.77|14685.77|14807.22|14687.22|14805.74|14685.74|10
1650775150000|2022-04-24 04:39:10|14805.79|14685.79|14804.99|14684.99|14805.88|14685.88|14804.93|14684.93|9
1650775160000|2022-04-24 04:39:20|14804.92|14684.92|14804.95|14684.95|14804.95|14684.95|14804.51|14684.51|5
1650775170000|2022-04-24 04:39:30|14804.49|14684.49|14802.61|14682.61|14804.65|14684.65|14802.48|14682.48|9
1650775180000|2022-04-24 04:39:40|14802.46|14682.46|14800.5|14680.5|14802.46|14682.46|14799.71|14679.71|10
1650775190000|2022-04-24 04:39:50|14800.54|14680.54|14800.84|14680.84|14801.11|14681.11|14800.54|14680.54|10
1650775200000|2022-04-24 04:40:00|14801.08|14681.08|14802.49|14682.49|14802.49|14682.49|14801.02|14681.02|8
1650775210000|2022-04-24 04:40:10|14802.38|14682.38|14803.42|14683.42|14803.42|14683.42|14802.38|14682.38|6
1650775220000|2022-04-24 04:40:20|14803.38|14683.38|14803.8|14683.8|14803.97|14683.97|14803.38|14683.38|6
1650775230000|2022-04-24 04:40:30|14803.89|14683.89|14804.09|14684.09|14804.18|14684.18|14803.89|14683.89|8
1650775240000|2022-04-24 04:40:40|14804.1|14684.1|14804.4|14684.4|14804.4|14684.4|14804.03|14684.03|9
1650775250000|2022-04-24 04:40:50|14804.43|14684.43|14804.76|14684.76|14804.93|14684.93|14804.43|14684.43|10
1650775260000|2022-04-24 04:41:00|14804.73|14684.73|14804.04|14684.04|14804.76|14684.76|14804.04|14684.04|9
1650775270000|2022-04-24 04:41:10|14804|14684|14803.81|14683.81|14804.01|14684.01|14803.76|14683.76|7
1650775280000|2022-04-24 04:41:20|14803.9|14683.9|14804.42|14684.42|14804.42|14684.42|14803.83|14683.83|9
1650775290000|2022-04-24 04:41:30|14804.48|14684.48|14805.06|14685.06|14805.06|14685.06|14804.45|14684.45|6
1650775300000|2022-04-24 04:41:40|14805.14|14685.14|14805.93|14685.93|14805.99|14685.99|14805.14|14685.14|9
1650775310000|2022-04-24 04:41:50|14806.07|14686.07|14805.77|14685.77|14806.07|14686.07|14805.73|14685.73|9
1650775320000|2022-04-24 04:42:00|14805.71|14685.71|14805.55|14685.55|14805.79|14685.79|14804.95|14684.95|10
1650775330000|2022-04-24 04:42:10|14805.59|14685.59|14805.38|14685.38|14805.76|14685.76|14805.32|14685.32|10
1650775340000|2022-04-24 04:42:20|14805.48|14685.48|14805.53|14685.53|14805.58|14685.58|14805.4|14685.4|10
1650775350000|2022-04-24 04:42:30|14805.49|14685.49|14802.78|14682.78|14805.49|14685.49|14802.78|14682.78|10
1650775360000|2022-04-24 04:42:40|14802.89|14682.89|14802.73|14682.73|14803|14683|14802.73|14682.73|10
1650775370000|2022-04-24 04:42:50|14802.71|14682.71|14802.43|14682.43|14802.71|14682.71|14802.43|14682.43|9
1650775380000|2022-04-24 04:43:00|14802.47|14682.47|14802.82|14682.82|14804.01|14684.01|14802.42|14682.42|10
1650775390000|2022-04-24 04:43:10|14802.8|14682.8|14803.1|14683.1|14803.11|14683.11|14802.31|14682.31|10
1650775400000|2022-04-24 04:43:20|14803.13|14683.13|14803.75|14683.75|14803.75|14683.75|14803.13|14683.13|9
1650775410000|2022-04-24 04:43:30|14803.85|14683.85|14803.91|14683.91|14803.97|14683.97|14803.69|14683.69|8
1650775420000|2022-04-24 04:43:40|14803.87|14683.87|14804.28|14684.28|14804.28|14684.28|14803.83|14683.83|9
1650775430000|2022-04-24 04:43:50|14804.32|14684.32|14803.96|14683.96|14804.32|14684.32|14803.96|14683.96|8
1650775440000|2022-04-24 04:44:00|14804.03|14684.03|14803.8|14683.8|14804.09|14684.09|14803.6|14683.6|9
1650775450000|2022-04-24 04:44:10|14803.77|14683.77|14803.76|14683.76|14803.81|14683.81|14803.68|14683.68|8
1650775460000|2022-04-24 04:44:20|14803.86|14683.86|14804.54|14684.54|14804.54|14684.54|14803.86|14683.86|9
1650775470000|2022-04-24 04:44:30|14804.57|14684.57|14805.15|14685.15|14805.18|14685.18|14804.56|14684.56|4
1650775480000|2022-04-24 04:44:40|14805.16|14685.16|14805.31|14685.31|14805.64|14685.64|14805.16|14685.16|7
1650775490000|2022-04-24 04:44:50|14805.23|14685.23|14805.46|14685.46|14805.46|14685.46|14805.2|14685.2|8
1650775500000|2022-04-24 04:45:00|14805.43|14685.43|14806.89|14686.89|14807.12|14687.12|14805.43|14685.43|9
1650775510000|2022-04-24 04:45:10|14806.97|14686.97|14805.94|14685.94|14806.97|14686.97|14804.96|14684.96|10
1650775520000|2022-04-24 04:45:20|14805.88|14685.88|14805.86|14685.86|14805.89|14685.89|14805.69|14685.69|7
1650775530000|2022-04-24 04:45:30|14805.7|14685.7|14805.45|14685.45|14805.79|14685.79|14805.35|14685.35|10
1650775540000|2022-04-24 04:45:40|14805.96|14685.96|14806|14686|14806.06|14686.06|14805.96|14685.96|9
1650775550000|2022-04-24 04:45:50|14806.05|14686.05|14805.96|14685.96|14806.05|14686.05|14805.84|14685.84|8
1650775560000|2022-04-24 04:46:00|14806.05|14686.05|14806.96|14686.96|14806.96|14686.96|14805.74|14685.74|10
1650775570000|2022-04-24 04:46:10|14807.08|14687.08|14806.73|14686.73|14807.26|14687.26|14806.73|14686.73|10
1650775580000|2022-04-24 04:46:20|14806.84|14686.84|14806.88|14686.88|14806.88|14686.88|14806.78|14686.78|8
1650775590000|2022-04-24 04:46:30|14806.83|14686.83|14805.48|14685.48|14806.98|14686.98|14805.48|14685.48|9
1650775600000|2022-04-24 04:46:40|14805.46|14685.46|14804.85|14684.85|14805.46|14685.46|14804.85|14684.85|9
1650775610000|2022-04-24 04:46:50|14804.77|14684.77|14804.73|14684.73|14804.79|14684.79|14804.73|14684.73|7
1650775620000|2022-04-24 04:47:00|14804.75|14684.75|14802.88|14682.88|14804.94|14684.94|14802.52|14682.52|10
1650775630000|2022-04-24 04:47:10|14802.91|14682.91|14801.99|14681.99|14803.34|14683.34|14801.99|14681.99|9
1650775640000|2022-04-24 04:47:20|14801.98|14681.98|14802.44|14682.44|14802.44|14682.44|14801.98|14681.98|8
1650775650000|2022-04-24 04:47:30|14802.45|14682.45|14802.74|14682.74|14802.79|14682.79|14802.21|14682.21|9
1650775660000|2022-04-24 04:47:40|14802.6|14682.6|14803.77|14683.77|14804.13|14684.13|14802.6|14682.6|10
1650775670000|2022-04-24 04:47:50|14803.41|14683.41|14802.86|14682.86|14803.41|14683.41|14802.74|14682.74|9
1650775680000|2022-04-24 04:48:00|14802.98|14682.98|14802.39|14682.39|14803.08|14683.08|14802.39|14682.39|9
1650775690000|2022-04-24 04:48:10|14802.42|14682.42|14802.17|14682.17|14802.59|14682.59|14802.17|14682.17|10
1650775700000|2022-04-24 04:48:20|14802.12|14682.12|14801.93|14681.93|14802.12|14682.12|14801.87|14681.87|9
1650775710000|2022-04-24 04:48:30|14801.96|14681.96|14802.64|14682.64|14802.64|14682.64|14801.96|14681.96|5
1650775720000|2022-04-24 04:48:40|14802.67|14682.67|14803.2|14683.2|14803.3|14683.3|14802.67|14682.67|7
1650775730000|2022-04-24 04:48:50|14803.27|14683.27|14802.85|14682.85|14804.11|14684.11|14802.85|14682.85|9
1650775740000|2022-04-24 04:49:00|14802.64|14682.64|14801.81|14681.81|14802.9|14682.9|14801.78|14681.78|10
1650775750000|2022-04-24 04:49:10|14801.82|14681.82|14802.88|14682.88|14802.88|14682.88|14801.82|14681.82|9
1650775760000|2022-04-24 04:49:20|14802.9|14682.9|14802.91|14682.91|14802.94|14682.94|14802.75|14682.75|10
1650775770000|2022-04-24 04:49:30|14802.8|14682.8|14803.12|14683.12|14803.12|14683.12|14802.48|14682.48|9
1650775780000|2022-04-24 04:49:40|14802.86|14682.86|14802.9|14682.9|14802.98|14682.98|14802.74|14682.74|9
1650775790000|2022-04-24 04:49:50|14802.91|14682.91|14803.33|14683.33|14803.48|14683.48|14802.89|14682.89|10
1650775800000|2022-04-24 04:50:00|14803.4|14683.4|14802.41|14682.41|14803.4|14683.4|14802.41|14682.41|10
1650775810000|2022-04-24 04:50:10|14802.36|14682.36|14803.67|14683.67|14803.67|14683.67|14802.32|14682.32|9
1650775820000|2022-04-24 04:50:20|14803.68|14683.68|14803.78|14683.78|14803.87|14683.87|14803.68|14683.68|9
1650775830000|2022-04-24 04:50:30|14803.65|14683.65|14804.51|14684.51|14804.82|14684.82|14803.62|14683.62|9
1650775840000|2022-04-24 04:50:40|14804.49|14684.49|14804.4|14684.4|14804.49|14684.49|14804.16|14684.16|8
1650775850000|2022-04-24 04:50:50|14804.41|14684.41|14804.37|14684.37|14804.42|14684.42|14804.34|14684.34|6
1650775860000|2022-04-24 04:51:00|14804.39|14684.39|14804.54|14684.54|14804.74|14684.74|14804.39|14684.39|8
1650775870000|2022-04-24 04:51:10|14804.65|14684.65|14805.16|14685.16|14805.17|14685.17|14804.46|14684.46|9
1650775880000|2022-04-24 04:51:20|14805.24|14685.24|14806.51|14686.51|14806.51|14686.51|14805.24|14685.24|10
1650775890000|2022-04-24 04:51:30|14806.5|14686.5|14806.42|14686.42|14806.55|14686.55|14806.39|14686.39|9
1650775900000|2022-04-24 04:51:40|14806.49|14686.49|14806.5|14686.5|14806.63|14686.63|14806.49|14686.49|8
1650775910000|2022-04-24 04:51:50|14806.55|14686.55|14806.74|14686.74|14806.75|14686.75|14806.55|14686.55|8
1650775920000|2022-04-24 04:52:00|14806.96|14686.96|14806.98|14686.98|14807.01|14687.01|14806.92|14686.92|5
1650775930000|2022-04-24 04:52:10|14807.05|14687.05|14807.1|14687.1|14807.1|14687.1|14807.03|14687.03|5
1650775940000|2022-04-24 04:52:20|14807.39|14687.39|14807.53|14687.53|14807.58|14687.58|14807.37|14687.37|7
1650775950000|2022-04-24 04:52:30|14807.59|14687.59|14807.67|14687.67|14807.67|14687.67|14807.49|14687.49|8
1650775960000|2022-04-24 04:52:40|14807.66|14687.66|14806.55|14686.55|14807.66|14687.66|14806.55|14686.55|8
1650775970000|2022-04-24 04:52:50|14806.41|14686.41|14806.25|14686.25|14806.41|14686.41|14806.25|14686.25|7
1650775980000|2022-04-24 04:53:00|14806.29|14686.29|14806.09|14686.09|14806.29|14686.29|14806.09|14686.09|5
1650775990000|2022-04-24 04:53:10|14805.95|14685.95|14806.09|14686.09|14806.09|14686.09|14805.95|14685.95|4
1650776000000|2022-04-24 04:53:20|14806.15|14686.15|14806.41|14686.41|14806.41|14686.41|14806.15|14686.15|8
1650776010000|2022-04-24 04:53:30|14806.4|14686.4|14805.57|14685.57|14806.4|14686.4|14805.57|14685.57|9
1650776020000|2022-04-24 04:53:40|14805.62|14685.62|14806.03|14686.03|14806.03|14686.03|14805.62|14685.62|9
1650776030000|2022-04-24 04:53:50|14806.15|14686.15|14806.28|14686.28|14806.4|14686.4|14806.08|14686.08|10
1650776040000|2022-04-24 04:54:00|14806.3|14686.3|14806.87|14686.87|14806.89|14686.89|14806.29|14686.29|9
1650776050000|2022-04-24 04:54:10|14806.83|14686.83|14807.05|14687.05|14807.05|14687.05|14806.76|14686.76|9
1650776060000|2022-04-24 04:54:20|14807.09|14687.09|14806.98|14686.98|14807.09|14687.09|14806.87|14686.87|7
1650776070000|2022-04-24 04:54:30|14806.87|14686.87|14806.65|14686.65|14806.87|14686.87|14806.4|14686.4|8
1650776080000|2022-04-24 04:54:40|14806.6|14686.6|14807.31|14687.31|14807.38|14687.38|14806.6|14686.6|8
1650776090000|2022-04-24 04:54:50|14807.33|14687.33|14807.69|14687.69|14807.69|14687.69|14807.28|14687.28|7
1650776100000|2022-04-24 04:55:00|14807.65|14687.65|14806.78|14686.78|14807.68|14687.68|14806.78|14686.78|6
1650776110000|2022-04-24 04:55:10|14806.76|14686.76|14806.85|14686.85|14806.87|14686.87|14806.41|14686.41|9
1650776120000|2022-04-24 04:55:20|14806.7|14686.7|14807.1|14687.1|14807.1|14687.1|14806.7|14686.7|8
1650776130000|2022-04-24 04:55:30|14807.16|14687.16|14807.5|14687.5|14807.5|14687.5|14807.16|14687.16|9
1650776140000|2022-04-24 04:55:40|14807.48|14687.48|14807.2|14687.2|14807.53|14687.53|14807.2|14687.2|8
1650776150000|2022-04-24 04:55:50|14807.19|14687.19|14807.19|14687.19|14807.29|14687.29|14807.12|14687.12|8
1650776160000|2022-04-24 04:56:00|14807.73|14687.73|14808.48|14688.48|14808.52|14688.52|14807.73|14687.73|9
1650776170000|2022-04-24 04:56:10|14808.55|14688.55|14807.94|14687.94|14808.55|14688.55|14807.83|14687.83|10
1650776180000|2022-04-24 04:56:20|14808.01|14688.01|14807.76|14687.76|14808.28|14688.28|14807.74|14687.74|9
1650776190000|2022-04-24 04:56:30|14807.84|14687.84|14807.6|14687.6|14808.06|14688.06|14807.6|14687.6|9
1650776200000|2022-04-24 04:56:40|14807.55|14687.55|14807.49|14687.49|14807.64|14687.64|14807.33|14687.33|10
1650776210000|2022-04-24 04:56:50|14807.47|14687.47|14807.25|14687.25|14807.48|14687.48|14807.25|14687.25|10
1650776220000|2022-04-24 04:57:00|14807.29|14687.29|14807.46|14687.46|14807.5|14687.5|14807.29|14687.29|7
1650776230000|2022-04-24 04:57:10|14807.49|14687.49|14807.39|14687.39|14807.49|14687.49|14807.18|14687.18|7
1650776240000|2022-04-24 04:57:20|14807.63|14687.63|14807.4|14687.4|14807.72|14687.72|14807.4|14687.4|10
1650776250000|2022-04-24 04:57:30|14807.31|14687.31|14805.99|14685.99|14807.31|14687.31|14805.99|14685.99|8
1650776260000|2022-04-24 04:57:40|14805.93|14685.93|14805.61|14685.61|14805.93|14685.93|14805.48|14685.48|8
1650776270000|2022-04-24 04:57:50|14805.59|14685.59|14805.66|14685.66|14805.71|14685.71|14805.59|14685.59|6
1650776280000|2022-04-24 04:58:00|14805.67|14685.67|14805.97|14685.97|14806.17|14686.17|14805.64|14685.64|9
1650776290000|2022-04-24 04:58:10|14806.05|14686.05|14806.5|14686.5|14806.51|14686.51|14806.05|14686.05|6
1650776300000|2022-04-24 04:58:20|14806.46|14686.46|14807.71|14687.71|14807.71|14687.71|14806.44|14686.44|9
1650776310000|2022-04-24 04:58:30|14807.62|14687.62|14807.37|14687.37|14807.62|14687.62|14807.08|14687.08|9
1650776320000|2022-04-24 04:58:40|14807.42|14687.42|14808.08|14688.08|14808.08|14688.08|14807.33|14687.33|10
1650776330000|2022-04-24 04:58:50|14808.15|14688.15|14808.47|14688.47|14808.47|14688.47|14808.12|14688.12|9
1650776340000|2022-04-24 04:59:00|14808.43|14688.43|14808.99|14688.99|14809.02|14689.02|14808.43|14688.43|10
1650776350000|2022-04-24 04:59:10|14809.06|14689.06|14808.83|14688.83|14809.07|14689.07|14808.83|14688.83|7
1650776360000|2022-04-24 04:59:20|14808.85|14688.85|14809.55|14689.55|14809.55|14689.55|14808.85|14688.85|8
1650776370000|2022-04-24 04:59:30|14809.57|14689.57|14808.93|14688.93|14809.66|14689.66|14808.93|14688.93|9
1650776380000|2022-04-24 04:59:40|14808.83|14688.83|14808.64|14688.64|14808.83|14688.83|14808.64|14688.64|8
1650776390000|2022-04-24 04:59:50|14808.63|14688.63|14806.2|14686.2|14808.63|14688.63|14806.2|14686.2|10
1650776400000|2022-04-24 05:00:00|14806.26|14686.26|14804.31|14684.31|14806.26|14686.26|14804.09|14684.09|10
1650776410000|2022-04-24 05:00:10|14804.19|14684.19|14804.23|14684.23|14804.23|14684.23|14803.76|14683.76|9
1650776420000|2022-04-24 05:00:20|14804.26|14684.26|14804.66|14684.66|14804.66|14684.66|14804.23|14684.23|6
1650776430000|2022-04-24 05:00:30|14805.14|14685.14|14806|14686|14806|14686|14805.08|14685.08|10
1650776440000|2022-04-24 05:00:40|14805.98|14685.98|14806.39|14686.39|14806.48|14686.48|14805.98|14685.98|8
1650776450000|2022-04-24 05:00:50|14806.3|14686.3|14806.31|14686.31|14806.31|14686.31|14805.98|14685.98|10
1650776460000|2022-04-24 05:01:00|14806.15|14686.15|14806.48|14686.48|14806.65|14686.65|14806.07|14686.07|10
1650776470000|2022-04-24 05:01:10|14806.49|14686.49|14806.06|14686.06|14806.49|14686.49|14806.06|14686.06|9
1650776480000|2022-04-24 05:01:20|14806.03|14686.03|14805.84|14685.84|14806.03|14686.03|14805.76|14685.76|9
1650776490000|2022-04-24 05:01:30|14805.64|14685.64|14806.06|14686.06|14806.15|14686.15|14805.6|14685.6|9
1650776500000|2022-04-24 05:01:40|14805.97|14685.97|14806.6|14686.6|14806.6|14686.6|14805.97|14685.97|6
1650776510000|2022-04-24 05:01:50|14806.73|14686.73|14807.04|14687.04|14807.05|14687.05|14806.71|14686.71|8
1650776520000|2022-04-24 05:02:00|14807.14|14687.14|14806.94|14686.94|14807.3|14687.3|14806.76|14686.76|9
1650776530000|2022-04-24 05:02:10|14807.11|14687.11|14807.66|14687.66|14807.66|14687.66|14806.95|14686.95|9
1650776540000|2022-04-24 05:02:20|14807.61|14687.61|14807.57|14687.57|14807.72|14687.72|14807.56|14687.56|8
1650776550000|2022-04-24 05:02:30|14807.59|14687.59|14807.81|14687.81|14807.81|14687.81|14807.58|14687.58|8
1650776560000|2022-04-24 05:02:40|14807.83|14687.83|14808.05|14688.05|14808.09|14688.09|14807.75|14687.75|8
1650776570000|2022-04-24 05:02:50|14808.04|14688.04|14808.11|14688.11|14808.37|14688.37|14808.04|14688.04|10
1650776580000|2022-04-24 05:03:00|14808.12|14688.12|14807.97|14687.97|14808.12|14688.12|14807.84|14687.84|8
1650776590000|2022-04-24 05:03:10|14808.05|14688.05|14808.04|14688.04|14808.05|14688.05|14807.89|14687.89|9
1650776600000|2022-04-24 05:03:20|14807.98|14687.98|14808.24|14688.24|14808.24|14688.24|14807.83|14687.83|8
1650776610000|2022-04-24 05:03:30|14808.1|14688.1|14808.38|14688.38|14808.38|14688.38|14808.09|14688.09|8
1650776620000|2022-04-24 05:03:40|14808.17|14688.17|14807.97|14687.97|14808.17|14688.17|14807.82|14687.82|8
1650776630000|2022-04-24 05:03:50|14807.94|14687.94|14807.72|14687.72|14807.94|14687.94|14807.7|14687.7|8
1650776640000|2022-04-24 05:04:00|14807.73|14687.73|14807.8|14687.8|14808.15|14688.15|14807.64|14687.64|10
1650776650000|2022-04-24 05:04:10|14807.81|14687.81|14808.32|14688.32|14808.34|14688.34|14807.81|14687.81|8
1650776660000|2022-04-24 05:04:20|14808.37|14688.37|14808.72|14688.72|14808.74|14688.74|14808.32|14688.32|7
1650776670000|2022-04-24 05:04:30|14808.76|14688.76|14808.95|14688.95|14808.95|14688.95|14808.76|14688.76|5
1650776680000|2022-04-24 05:04:40|14809.19|14689.19|14809.28|14689.28|14809.3|14689.3|14809.19|14689.19|8
1650776690000|2022-04-24 05:04:50|14809.23|14689.23|14808.41|14688.41|14809.28|14689.28|14808.41|14688.41|8
1650776700000|2022-04-24 05:05:00|14808.34|14688.34|14808.31|14688.31|14808.34|14688.34|14808.26|14688.26|7
1650776710000|2022-04-24 05:05:10|14808.3|14688.3|14808.55|14688.55|14808.55|14688.55|14808.09|14688.09|10
1650776720000|2022-04-24 05:05:20|14808.46|14688.46|14808.48|14688.48|14808.51|14688.51|14808.38|14688.38|7
1650776730000|2022-04-24 05:05:30|14808.34|14688.34|14808.39|14688.39|14808.39|14688.39|14808.34|14688.34|3
1650776740000|2022-04-24 05:05:40|14808.37|14688.37|14807.12|14687.12|14808.4|14688.4|14807.12|14687.12|10
1650776750000|2022-04-24 05:05:50|14807.08|14687.08|14806.1|14686.1|14807.08|14687.08|14806.1|14686.1|10
1650776760000|2022-04-24 05:06:00|14806.02|14686.02|14805.56|14685.56|14806.02|14686.02|14805.47|14685.47|7
1650776770000|2022-04-24 05:06:10|14805.59|14685.59|14805.31|14685.31|14805.59|14685.59|14805.15|14685.15|9
1650776780000|2022-04-24 05:06:20|14805.1|14685.1|14804.97|14684.97|14805.14|14685.14|14804.97|14684.97|5
1650776790000|2022-04-24 05:06:30|14805.07|14685.07|14804.32|14684.32|14805.07|14685.07|14804.14|14684.14|10
1650776800000|2022-04-24 05:06:40|14804.26|14684.26|14802.04|14682.04|14804.26|14684.26|14802.04|14682.04|9
1650776810000|2022-04-24 05:06:50|14801.61|14681.61|14801.22|14681.22|14801.61|14681.61|14801.22|14681.22|10
1650776820000|2022-04-24 05:07:00|14801.31|14681.31|14800.88|14680.88|14801.31|14681.31|14800.69|14680.69|6
1650776830000|2022-04-24 05:07:10|14800.92|14680.92|14800.72|14680.72|14800.92|14680.92|14800.35|14680.35|6
1650776840000|2022-04-24 05:07:20|14800.7|14680.7|14800.55|14680.55|14800.78|14680.78|14800.49|14680.49|9
1650776850000|2022-04-24 05:07:30|14800.62|14680.62|14800.1|14680.1|14800.62|14680.62|14800.1|14680.1|7
1650776860000|2022-04-24 05:07:40|14800.14|14680.14|14800.04|14680.04|14800.14|14680.14|14799.83|14679.83|8
1650776870000|2022-04-24 05:07:50|14800.01|14680.01|14799.2|14679.2|14800.04|14680.04|14799.2|14679.2|8
1650776880000|2022-04-24 05:08:00|14799.16|14679.16|14799.05|14679.05|14799.18|14679.18|14798.99|14678.99|8
1650776890000|2022-04-24 05:08:10|14799.28|14679.28|14799.46|14679.46|14799.46|14679.46|14799.28|14679.28|5
1650776900000|2022-04-24 05:08:20|14799.49|14679.49|14799.14|14679.14|14799.49|14679.49|14798.77|14678.77|10
1650776910000|2022-04-24 05:08:30|14799.18|14679.18|14798.85|14678.85|14799.18|14679.18|14798.78|14678.78|8
1650776920000|2022-04-24 05:08:40|14798.71|14678.71|14799.21|14679.21|14799.21|14679.21|14798.71|14678.71|9
1650776930000|2022-04-24 05:08:50|14799.1|14679.1|14798.93|14678.93|14799.34|14679.34|14798.72|14678.72|10
1650776940000|2022-04-24 05:09:00|14798.85|14678.85|14799.03|14679.03|14799.03|14679.03|14798.46|14678.46|10
1650776950000|2022-04-24 05:09:10|14798.99|14678.99|14798.94|14678.94|14799.41|14679.41|14798.89|14678.89|10
1650776960000|2022-04-24 05:09:20|14798.93|14678.93|14796.53|14676.53|14798.93|14678.93|14796.53|14676.53|10
1650776970000|2022-04-24 05:09:30|14796.14|14676.14|14795.65|14675.65|14796.15|14676.15|14795.65|14675.65|9
1650776980000|2022-04-24 05:09:40|14795.41|14675.41|14790.1|14670.1|14795.41|14675.41|14790.1|14670.1|10
1650776990000|2022-04-24 05:09:50|14789.21|14669.21|14786.87|14666.87|14789.21|14669.21|14786.46|14666.46|10
1650777000000|2022-04-24 05:10:00|14786.99|14666.99|14789.99|14669.99|14789.99|14669.99|14786.99|14666.99|8
1650777010000|2022-04-24 05:10:10|14789.79|14669.79|14790.18|14670.18|14790.89|14670.89|14789.79|14669.79|9
1650777020000|2022-04-24 05:10:20|14789.79|14669.79|14789.11|14669.11|14789.79|14669.79|14789.09|14669.09|8
1650777030000|2022-04-24 05:10:30|14789.15|14669.15|14788.67|14668.67|14789.28|14669.28|14788.61|14668.61|9
1650777040000|2022-04-24 05:10:40|14788.63|14668.63|14789.37|14669.37|14789.38|14669.38|14788.55|14668.55|10
1650777050000|2022-04-24 05:10:50|14789.53|14669.53|14789.69|14669.69|14789.8|14669.8|14789.53|14669.53|8
1650777060000|2022-04-24 05:11:00|14789.6|14669.6|14789.64|14669.64|14789.82|14669.82|14789.33|14669.33|9
1650777070000|2022-04-24 05:11:10|14789.54|14669.54|14789.58|14669.58|14789.58|14669.58|14789.23|14669.23|10
1650777080000|2022-04-24 05:11:20|14789.72|14669.72|14789.99|14669.99|14790.1|14670.1|14789.72|14669.72|10
1650777090000|2022-04-24 05:11:30|14790.08|14670.08|14790.3|14670.3|14790.3|14670.3|14790.08|14670.08|7
1650777100000|2022-04-24 05:11:40|14790.32|14670.32|14790.12|14670.12|14790.33|14670.33|14790.12|14670.12|9
1650777110000|2022-04-24 05:11:50|14790.02|14670.02|14790.47|14670.47|14790.51|14670.51|14790.02|14670.02|10
1650777120000|2022-04-24 05:12:00|14790.28|14670.28|14791.6|14671.6|14791.6|14671.6|14789.85|14669.85|10
1650777130000|2022-04-24 05:12:10|14791.67|14671.67|14793.13|14673.13|14793.13|14673.13|14791.67|14671.67|10
1650777140000|2022-04-24 05:12:20|14793.32|14673.32|14794.79|14674.79|14794.79|14674.79|14793.29|14673.29|9
1650777150000|2022-04-24 05:12:30|14795.09|14675.09|14796.18|14676.18|14796.18|14676.18|14795.09|14675.09|10
1650777160000|2022-04-24 05:12:40|14796.21|14676.21|14797.05|14677.05|14797.08|14677.08|14796.21|14676.21|7
1650777170000|2022-04-24 05:12:50|14797.2|14677.2|14797.5|14677.5|14797.67|14677.67|14797.2|14677.2|9
1650777180000|2022-04-24 05:13:00|14797.36|14677.36|14797.97|14677.97|14797.97|14677.97|14797.36|14677.36|8
1650777190000|2022-04-24 05:13:10|14798.04|14678.04|14798.22|14678.22|14798.22|14678.22|14797.99|14677.99|9
1650777200000|2022-04-24 05:13:20|14798.27|14678.27|14798.55|14678.55|14798.57|14678.57|14798.27|14678.27|9
1650777210000|2022-04-24 05:13:30|14798.6|14678.6|14798.94|14678.94|14798.99|14678.99|14798.6|14678.6|8
1650777220000|2022-04-24 05:13:40|14798.98|14678.98|14798.7|14678.7|14799.06|14679.06|14798.7|14678.7|9
1650777230000|2022-04-24 05:13:50|14798.34|14678.34|14798.2|14678.2|14798.51|14678.51|14797.88|14677.88|9
1650777240000|2022-04-24 05:14:00|14798.23|14678.23|14798.17|14678.17|14798.23|14678.23|14798.12|14678.12|8
1650777250000|2022-04-24 05:14:10|14798.22|14678.22|14799.35|14679.35|14799.35|14679.35|14798.22|14678.22|9
1650777260000|2022-04-24 05:14:20|14799.48|14679.48|14799.69|14679.69|14799.79|14679.79|14799.48|14679.48|10
1650777270000|2022-04-24 05:14:30|14799.77|14679.77|14799.79|14679.79|14800.1|14680.1|14799.77|14679.77|9
1650777280000|2022-04-24 05:14:40|14799.67|14679.67|14799.61|14679.61|14799.71|14679.71|14799.61|14679.61|8
1650777290000|2022-04-24 05:14:50|14799.65|14679.65|14799|14679|14800.66|14680.66|14799|14679|10
1650777300000|2022-04-24 05:15:00|14798.91|14678.91|14800.56|14680.56|14800.56|14680.56|14798.84|14678.84|10
1650777310000|2022-04-24 05:15:10|14800.44|14680.44|14799.03|14679.03|14800.52|14680.52|14799.03|14679.03|10
1650777320000|2022-04-24 05:15:20|14798.89|14678.89|14799.4|14679.4|14799.45|14679.45|14798.83|14678.83|9
1650777330000|2022-04-24 05:15:30|14800.21|14680.21|14800.46|14680.46|14800.55|14680.55|14800.21|14680.21|7
1650777340000|2022-04-24 05:15:40|14800.45|14680.45|14800.78|14680.78|14800.94|14680.94|14800.45|14680.45|8
1650777350000|2022-04-24 05:15:50|14800.8|14680.8|14801.12|14681.12|14801.12|14681.12|14800.73|14680.73|8
1650777360000|2022-04-24 05:16:00|14801.2|14681.2|14799.64|14679.64|14801.2|14681.2|14799.59|14679.59|10
1650777370000|2022-04-24 05:16:10|14799.63|14679.63|14799.61|14679.61|14799.79|14679.79|14799.61|14679.61|10
1650777380000|2022-04-24 05:16:20|14799.57|14679.57|14800.25|14680.25|14800.43|14680.43|14799.51|14679.51|9
1650777390000|2022-04-24 05:16:30|14800.06|14680.06|14799.6|14679.6|14800.06|14680.06|14799.6|14679.6|10
1650777400000|2022-04-24 05:16:40|14799.61|14679.61|14799.76|14679.76|14799.8|14679.8|14799.48|14679.48|10
1650777410000|2022-04-24 05:16:50|14799.9|14679.9|14800.34|14680.34|14800.49|14680.49|14799.9|14679.9|9
1650777420000|2022-04-24 05:17:00|14800.24|14680.24|14800.78|14680.78|14801.09|14681.09|14800.24|14680.24|9
1650777430000|2022-04-24 05:17:10|14800.69|14680.69|14800.53|14680.53|14800.69|14680.69|14800.5|14680.5|6
1650777440000|2022-04-24 05:17:20|14800.52|14680.52|14799.51|14679.51|14800.53|14680.53|14799.51|14679.51|9
1650777450000|2022-04-24 05:17:30|14799.67|14679.67|14799.38|14679.38|14799.67|14679.67|14799.38|14679.38|7
1650777460000|2022-04-24 05:17:40|14799.27|14679.27|14799.17|14679.17|14799.27|14679.27|14799.17|14679.17|7
1650777470000|2022-04-24 05:17:50|14799.25|14679.25|14798.62|14678.62|14799.25|14679.25|14798.62|14678.62|9
1650777480000|2022-04-24 05:18:00|14798.57|14678.57|14797.39|14677.39|14798.61|14678.61|14797.39|14677.39|6
1650777490000|2022-04-24 05:18:10|14796.98|14676.98|14796.35|14676.35|14797.15|14677.15|14796.31|14676.31|10
1650777500000|2022-04-24 05:18:20|14796.13|14676.13|14795.96|14675.96|14796.41|14676.41|14795.9|14675.9|9
1650777510000|2022-04-24 05:18:30|14795.88|14675.88|14795.48|14675.48|14795.88|14675.88|14795.22|14675.22|8
1650777520000|2022-04-24 05:18:40|14795.67|14675.67|14795.87|14675.87|14795.87|14675.87|14795.65|14675.65|8
1650777530000|2022-04-24 05:18:50|14795.88|14675.88|14796.51|14676.51|14796.51|14676.51|14795.77|14675.77|6
1650777540000|2022-04-24 05:19:00|14796.59|14676.59|14797|14677|14797.43|14677.43|14796.59|14676.59|7
1650777550000|2022-04-24 05:19:10|14796.99|14676.99|14796.43|14676.43|14797|14677|14796.42|14676.42|8
1650777560000|2022-04-24 05:19:20|14796.5|14676.5|14796.48|14676.48|14796.76|14676.76|14796.37|14676.37|10
1650777570000|2022-04-24 05:19:30|14796.46|14676.46|14797.29|14677.29|14797.33|14677.33|14796.37|14676.37|9
1650777580000|2022-04-24 05:19:40|14797.48|14677.48|14797.07|14677.07|14797.48|14677.48|14796.65|14676.65|7
1650777590000|2022-04-24 05:19:50|14797.14|14677.14|14797.27|14677.27|14797.27|14677.27|14797|14677|5
1650777600000|2022-04-24 05:20:00|14797.42|14677.42|14797.57|14677.57|14798.11|14678.11|14797.42|14677.42|8
1650777610000|2022-04-24 05:20:10|14797.11|14677.11|14795.97|14675.97|14797.16|14677.16|14795.96|14675.96|8
1650777620000|2022-04-24 05:20:20|14795.9|14675.9|14796.05|14676.05|14796.06|14676.06|14795.9|14675.9|8
1650777630000|2022-04-24 05:20:30|14796.08|14676.08|14796.05|14676.05|14796.09|14676.09|14795.82|14675.82|8
1650777640000|2022-04-24 05:20:40|14795.94|14675.94|14795.7|14675.7|14795.97|14675.97|14795.7|14675.7|7
1650777650000|2022-04-24 05:20:50|14795.65|14675.65|14795.45|14675.45|14795.67|14675.67|14795.4|14675.4|7
1650777660000|2022-04-24 05:21:00|14795.51|14675.51|14794.7|14674.7|14795.51|14675.51|14794.57|14674.57|9
1650777670000|2022-04-24 05:21:10|14794.75|14674.75|14795.85|14675.85|14795.85|14675.85|14794.75|14674.75|10
1650777680000|2022-04-24 05:21:20|14795.83|14675.83|14795.4|14675.4|14795.97|14675.97|14795.38|14675.38|10
1650777690000|2022-04-24 05:21:30|14795.46|14675.46|14795.53|14675.53|14795.78|14675.78|14795.46|14675.46|7
1650777700000|2022-04-24 05:21:40|14795.13|14675.13|14794.79|14674.79|14795.19|14675.19|14794.79|14674.79|8
1650777710000|2022-04-24 05:21:50|14794.78|14674.78|14794.46|14674.46|14794.78|14674.78|14794.22|14674.22|8
1650777720000|2022-04-24 05:22:00|14794.08|14674.08|14794.44|14674.44|14794.44|14674.44|14794.08|14674.08|7
1650777730000|2022-04-24 05:22:10|14794.5|14674.5|14794.61|14674.61|14794.63|14674.63|14794.44|14674.44|8
1650777740000|2022-04-24 05:22:20|14794.5|14674.5|14794.49|14674.49|14794.61|14674.61|14794.09|14674.09|7
1650777750000|2022-04-24 05:22:30|14794.5|14674.5|14794.59|14674.59|14794.59|14674.59|14794.41|14674.41|5
1650777760000|2022-04-24 05:22:40|14794.53|14674.53|14794.28|14674.28|14794.53|14674.53|14794.28|14674.28|9
1650777770000|2022-04-24 05:22:50|14794.32|14674.32|14794.42|14674.42|14794.49|14674.49|14794.3|14674.3|10
1650777780000|2022-04-24 05:23:00|14794.51|14674.51|14795.35|14675.35|14795.4|14675.4|14794.51|14674.51|8
1650777790000|2022-04-24 05:23:10|14795.4|14675.4|14795.46|14675.46|14795.46|14675.46|14795.36|14675.36|5
1650777800000|2022-04-24 05:23:20|14795.36|14675.36|14795.26|14675.26|14795.45|14675.45|14795.26|14675.26|8
1650777810000|2022-04-24 05:23:30|14795.29|14675.29|14795.3|14675.3|14795.35|14675.35|14795.11|14675.11|7
1650777820000|2022-04-24 05:23:40|14795.29|14675.29|14794.79|14674.79|14795.33|14675.33|14794.79|14674.79|7
1650777830000|2022-04-24 05:23:50|14794.83|14674.83|14794.75|14674.75|14794.87|14674.87|14794.57|14674.57|7
1650777840000|2022-04-24 05:24:00|14794.13|14674.13|14793.82|14673.82|14794.13|14674.13|14793.82|14673.82|5
1650777850000|2022-04-24 05:24:10|14793.73|14673.73|14794.75|14674.75|14794.75|14674.75|14793.73|14673.73|7
1650777860000|2022-04-24 05:24:20|14794.74|14674.74|14794.96|14674.96|14794.98|14674.98|14794.71|14674.71|10
1650777870000|2022-04-24 05:24:30|14794.88|14674.88|14793.28|14673.28|14795.01|14675.01|14793.28|14673.28|9
1650777880000|2022-04-24 05:24:40|14792.98|14672.98|14792.37|14672.37|14792.98|14672.98|14792.37|14672.37|8
1650777890000|2022-04-24 05:24:50|14792.29|14672.29|14791.89|14671.89|14792.32|14672.32|14791.89|14671.89|7
1650777900000|2022-04-24 05:25:00|14791.88|14671.88|14790.48|14670.48|14792.01|14672.01|14790.45|14670.45|8
1650777910000|2022-04-24 05:25:10|14790.35|14670.35|14790.01|14670.01|14790.35|14670.35|14790.01|14670.01|8
1650777920000|2022-04-24 05:25:20|14789.95|14669.95|14789.96|14669.96|14789.96|14669.96|14789.67|14669.67|9
1650777930000|2022-04-24 05:25:30|14790.25|14670.25|14791.79|14671.79|14791.79|14671.79|14790.25|14670.25|8
1650777940000|2022-04-24 05:25:40|14791.97|14671.97|14792.46|14672.46|14792.54|14672.54|14791.97|14671.97|9
1650777950000|2022-04-24 05:25:50|14792.49|14672.49|14792.11|14672.11|14792.49|14672.49|14792.11|14672.11|8
1650777960000|2022-04-24 05:26:00|14792.14|14672.14|14792.14|14672.14|14792.24|14672.24|14792.12|14672.12|8
1650777970000|2022-04-24 05:26:10|14792.12|14672.12|14792.23|14672.23|14792.37|14672.37|14792.12|14672.12|6
1650777980000|2022-04-24 05:26:20|14792.27|14672.27|14792.75|14672.75|14792.79|14672.79|14792.2|14672.2|7
1650777990000|2022-04-24 05:26:30|14792.78|14672.78|14792.42|14672.42|14792.85|14672.85|14792.42|14672.42|10
1650778000000|2022-04-24 05:26:40|14792.68|14672.68|14791.81|14671.81|14792.72|14672.72|14791.81|14671.81|10
1650778010000|2022-04-24 05:26:50|14791.61|14671.61|14789.96|14669.96|14791.61|14671.61|14789.96|14669.96|10
1650778020000|2022-04-24 05:27:00|14790.1|14670.1|14790.2|14670.2|14790.27|14670.27|14790.1|14670.1|8
1650778030000|2022-04-24 05:27:10|14790.08|14670.08|14789.61|14669.61|14790.08|14670.08|14789.57|14669.57|10
1650778040000|2022-04-24 05:27:20|14789.56|14669.56|14788.68|14668.68|14789.56|14669.56|14788.68|14668.68|8
1650778050000|2022-04-24 05:27:30|14788.77|14668.77|14788.38|14668.38|14788.79|14668.79|14788.38|14668.38|8
1650778060000|2022-04-24 05:27:40|14788.46|14668.46|14788.55|14668.55|14788.97|14668.97|14788.46|14668.46|9
1650778070000|2022-04-24 05:27:50|14788.5|14668.5|14787.97|14667.97|14788.5|14668.5|14787.97|14667.97|9
1650778080000|2022-04-24 05:28:00|14787.93|14667.93|14788.13|14668.13|14788.13|14668.13|14787.78|14667.78|8
1650778090000|2022-04-24 05:28:10|14788.1|14668.1|14787.99|14667.99|14788.1|14668.1|14787.97|14667.97|9
1650778100000|2022-04-24 05:28:20|14788|14668|14787.63|14667.63|14788.09|14668.09|14787.63|14667.63|7
1650778110000|2022-04-24 05:28:30|14787.44|14667.44|14786.44|14666.44|14787.73|14667.73|14786.44|14666.44|9
1650778120000|2022-04-24 05:28:40|14786.16|14666.16|14787.23|14667.23|14787.31|14667.31|14785.92|14665.92|10
1650778130000|2022-04-24 05:28:50|14787.09|14667.09|14786.96|14666.96|14787.14|14667.14|14786.51|14666.51|10
1650778140000|2022-04-24 05:29:00|14787.12|14667.12|14787.55|14667.55|14787.58|14667.58|14787.12|14667.12|8
1650778150000|2022-04-24 05:29:10|14787.5|14667.5|14787.31|14667.31|14787.51|14667.51|14787.31|14667.31|6
1650778160000|2022-04-24 05:29:20|14787.27|14667.27|14786.73|14666.73|14787.27|14667.27|14786.73|14666.73|9
1650778170000|2022-04-24 05:29:30|14786.8|14666.8|14786.05|14666.05|14786.8|14666.8|14785.93|14665.93|10
1650778180000|2022-04-24 05:29:40|14786.06|14666.06|14785.89|14665.89|14786.08|14666.08|14785.89|14665.89|6
1650778190000|2022-04-24 05:29:50|14785.79|14665.79|14785.14|14665.14|14785.88|14665.88|14785.14|14665.14|8
1650778200000|2022-04-24 05:30:00|14785.07|14665.07|14783.48|14663.48|14785.07|14665.07|14783.33|14663.33|10
1650778210000|2022-04-24 05:30:10|14783.51|14663.51|14784.86|14664.86|14784.86|14664.86|14783.51|14663.51|9
1650778220000|2022-04-24 05:30:20|14784.45|14664.45|14785.11|14665.11|14785.11|14665.11|14784.45|14664.45|8
1650778230000|2022-04-24 05:30:30|14784.62|14664.62|14784.15|14664.15|14784.62|14664.62|14784.13|14664.13|7
1650778240000|2022-04-24 05:30:40|14784.07|14664.07|14784.99|14664.99|14784.99|14664.99|14784.07|14664.07|6
1650778250000|2022-04-24 05:30:50|14785.21|14665.21|14786.04|14666.04|14786.28|14666.28|14785.21|14665.21|9
1650778260000|2022-04-24 05:31:00|14786.74|14666.74|14787.11|14667.11|14787.11|14667.11|14786.22|14666.22|8
1650778270000|2022-04-24 05:31:10|14787.14|14667.14|14787.24|14667.24|14787.29|14667.29|14787.11|14667.11|7
1650778280000|2022-04-24 05:31:20|14787.34|14667.34|14788.25|14668.25|14788.67|14668.67|14787.34|14667.34|8
1650778290000|2022-04-24 05:31:30|14788.21|14668.21|14788.14|14668.14|14788.34|14668.34|14788.14|14668.14|6
1650778300000|2022-04-24 05:31:40|14788.04|14668.04|14788.31|14668.31|14788.31|14668.31|14787.93|14667.93|5
1650778310000|2022-04-24 05:31:50|14788.46|14668.46|14788.78|14668.78|14788.97|14668.97|14788.46|14668.46|10
1650778320000|2022-04-24 05:32:00|14788.86|14668.86|14788.57|14668.57|14788.92|14668.92|14788.35|14668.35|10
1650778330000|2022-04-24 05:32:10|14788.63|14668.63|14789.01|14669.01|14789.01|14669.01|14788.63|14668.63|8
1650778340000|2022-04-24 05:32:20|14789.17|14669.17|14789.7|14669.7|14789.7|14669.7|14788.99|14668.99|10
1650778350000|2022-04-24 05:32:30|14789.63|14669.63|14789.76|14669.76|14789.77|14669.77|14789.44|14669.44|6
1650778360000|2022-04-24 05:32:40|14789.7|14669.7|14789.62|14669.62|14789.76|14669.76|14789.5|14669.5|8
1650778370000|2022-04-24 05:32:50|14789.67|14669.67|14789.54|14669.54|14789.75|14669.75|14789.54|14669.54|8
1650778380000|2022-04-24 05:33:00|14789.81|14669.81|14789.03|14669.03|14790.06|14670.06|14789.03|14669.03|10
1650778390000|2022-04-24 05:33:10|14788.87|14668.87|14787.95|14667.95|14788.89|14668.89|14787.95|14667.95|10
1650778400000|2022-04-24 05:33:20|14787.51|14667.51|14786.52|14666.52|14787.81|14667.81|14786.52|14666.52|10
1650778410000|2022-04-24 05:33:30|14786.39|14666.39|14785.73|14665.73|14786.39|14666.39|14785.66|14665.66|10
1650778420000|2022-04-24 05:33:40|14785.96|14665.96|14783.8|14663.8|14786.04|14666.04|14783.8|14663.8|10
1650778430000|2022-04-24 05:33:50|14783.78|14663.78|14784.02|14664.02|14784.32|14664.32|14783.71|14663.71|10
1650778440000|2022-04-24 05:34:00|14783.86|14663.86|14784.69|14664.69|14784.69|14664.69|14783.86|14663.86|9
1650778450000|2022-04-24 05:34:10|14785.13|14665.13|14785.54|14665.54|14785.54|14665.54|14785.13|14665.13|10
1650778460000|2022-04-24 05:34:20|14785.47|14665.47|14785.34|14665.34|14785.51|14665.51|14785.28|14665.28|9
1650778470000|2022-04-24 05:34:30|14785.32|14665.32|14784.87|14664.87|14785.32|14665.32|14784.76|14664.76|8
1650778480000|2022-04-24 05:34:40|14784.99|14664.99|14784.05|14664.05|14785.28|14665.28|14784.05|14664.05|8
1650778490000|2022-04-24 05:34:50|14784.01|14664.01|14784.51|14664.51|14784.51|14664.51|14784.01|14664.01|9
1650778500000|2022-04-24 05:35:00|14784.57|14664.57|14784.7|14664.7|14784.7|14664.7|14784.51|14664.51|9
1650778510000|2022-04-24 05:35:10|14784.74|14664.74|14785.19|14665.19|14785.19|14665.19|14784.59|14664.59|9
1650778520000|2022-04-24 05:35:20|14785.13|14665.13|14785.09|14665.09|14785.29|14665.29|14785.01|14665.01|7
1650778530000|2022-04-24 05:35:30|14785.29|14665.29|14785.97|14665.97|14786.09|14666.09|14785.29|14665.29|10
1650778540000|2022-04-24 05:35:40|14786.01|14666.01|14785.6|14665.6|14786.02|14666.02|14785.6|14665.6|7
1650778550000|2022-04-24 05:35:50|14785.72|14665.72|14786.18|14666.18|14786.19|14666.19|14785.72|14665.72|8
1650778560000|2022-04-24 05:36:00|14786.19|14666.19|14786.7|14666.7|14786.7|14666.7|14786.19|14666.19|10
1650778570000|2022-04-24 05:36:10|14786.71|14666.71|14786.81|14666.81|14786.94|14666.94|14786.71|14666.71|9
1650778580000|2022-04-24 05:36:20|14786.93|14666.93|14786.91|14666.91|14786.95|14666.95|14786.88|14666.88|7
1650778590000|2022-04-24 05:36:30|14787|14667|14786.58|14666.58|14787.06|14667.06|14786.58|14666.58|6
1650778600000|2022-04-24 05:36:40|14786.47|14666.47|14786.62|14666.62|14786.63|14666.63|14786.47|14666.47|7
1650778610000|2022-04-24 05:36:50|14786.68|14666.68|14786.66|14666.66|14786.8|14666.8|14786.66|14666.66|9
1650778620000|2022-04-24 05:37:00|14786.51|14666.51|14786.57|14666.57|14786.62|14666.62|14786.38|14666.38|8
1650778630000|2022-04-24 05:37:10|14786.61|14666.61|14786.54|14666.54|14786.65|14666.65|14786.47|14666.47|8
1650778640000|2022-04-24 05:37:20|14786.68|14666.68|14786.85|14666.85|14786.85|14666.85|14786.68|14666.68|7
1650778650000|2022-04-24 05:37:30|14786.84|14666.84|14786.44|14666.44|14786.84|14666.84|14786.44|14666.44|8
1650778660000|2022-04-24 05:37:40|14786.5|14666.5|14787.37|14667.37|14787.38|14667.38|14786.5|14666.5|7
1650778670000|2022-04-24 05:37:50|14787.39|14667.39|14787.41|14667.41|14787.42|14667.42|14787.39|14667.39|3
1650778680000|2022-04-24 05:38:00|14787.53|14667.53|14787.08|14667.08|14787.53|14667.53|14787.08|14667.08|10
1650778690000|2022-04-24 05:38:10|14786.98|14666.98|14787.15|14667.15|14787.17|14667.17|14786.98|14666.98|10
1650778700000|2022-04-24 05:38:20|14787.25|14667.25|14787.48|14667.48|14787.48|14667.48|14787.25|14667.25|3
1650778710000|2022-04-24 05:38:30|14787.35|14667.35|14788.81|14668.81|14788.81|14668.81|14787.35|14667.35|9
1650778720000|2022-04-24 05:38:40|14789.19|14669.19|14789.56|14669.56|14789.56|14669.56|14789.19|14669.19|5
1650778730000|2022-04-24 05:38:50|14789.53|14669.53|14789.76|14669.76|14789.92|14669.92|14789.2|14669.2|9
1650778740000|2022-04-24 05:39:00|14789.81|14669.81|14789.68|14669.68|14789.84|14669.84|14789.66|14669.66|7
1650778750000|2022-04-24 05:39:10|14789.7|14669.7|14790.11|14670.11|14790.11|14670.11|14789.7|14669.7|10
1650778760000|2022-04-24 05:39:20|14790.1|14670.1|14790.96|14670.96|14790.97|14670.97|14790.01|14670.01|9
1650778770000|2022-04-24 05:39:30|14791.09|14671.09|14791.15|14671.15|14791.15|14671.15|14791|14671|8
1650778780000|2022-04-24 05:39:40|14791.13|14671.13|14790.85|14670.85|14791.2|14671.2|14790.82|14670.82|9
1650778790000|2022-04-24 05:39:50|14790.88|14670.88|14790.65|14670.65|14790.88|14670.88|14790.65|14670.65|6
1650778800000|2022-04-24 05:40:00|14790.5|14670.5|14790.46|14670.46|14790.89|14670.89|14790.46|14670.46|9
1650778810000|2022-04-24 05:40:10|14790.55|14670.55|14790.23|14670.23|14790.6|14670.6|14790.18|14670.18|8
1650778820000|2022-04-24 05:40:20|14790.19|14670.19|14790.15|14670.15|14790.28|14670.28|14790.15|14670.15|7
1650778830000|2022-04-24 05:40:30|14790.19|14670.19|14789.89|14669.89|14790.19|14670.19|14789.89|14669.89|6
1650778840000|2022-04-24 05:40:40|14789.85|14669.85|14790.1|14670.1|14790.1|14670.1|14789.85|14669.85|8
1650778850000|2022-04-24 05:40:50|14790.13|14670.13|14790.16|14670.16|14790.31|14670.31|14790.11|14670.11|7
1650778860000|2022-04-24 05:41:00|14790.04|14670.04|14790.1|14670.1|14790.13|14670.13|14789.97|14669.97|8
1650778870000|2022-04-24 05:41:10|14790.07|14670.07|14788.02|14668.02|14790.07|14670.07|14787.88|14667.88|9
1650778880000|2022-04-24 05:41:20|14787.94|14667.94|14786.92|14666.92|14787.94|14667.94|14786.81|14666.81|8
1650778890000|2022-04-24 05:41:30|14787.12|14667.12|14787.42|14667.42|14787.42|14667.42|14786.8|14666.8|10
1650778900000|2022-04-24 05:41:40|14787.33|14667.33|14787.53|14667.53|14787.7|14667.7|14787.33|14667.33|9
1650778910000|2022-04-24 05:41:50|14787.5|14667.5|14787.31|14667.31|14787.82|14667.82|14787.31|14667.31|10
1650778920000|2022-04-24 05:42:00|14787.3|14667.3|14785.53|14665.53|14787.31|14667.31|14785.53|14665.53|8
1650778930000|2022-04-24 05:42:10|14785.52|14665.52|14786.77|14666.77|14786.77|14666.77|14785.45|14665.45|9
1650778940000|2022-04-24 05:42:20|14786.78|14666.78|14786.6|14666.6|14786.82|14666.82|14786.4|14666.4|10
1650778950000|2022-04-24 05:42:30|14786.43|14666.43|14786.46|14666.46|14786.5|14666.5|14786.35|14666.35|10
1650778960000|2022-04-24 05:42:40|14786.48|14666.48|14786.1|14666.1|14786.48|14666.48|14786.1|14666.1|8
1650778970000|2022-04-24 05:42:50|14786.22|14666.22|14786.49|14666.49|14786.49|14666.49|14786.08|14666.08|8
1650778980000|2022-04-24 05:43:00|14786.5|14666.5|14786|14666|14786.63|14666.63|14786|14666|10
1650778990000|2022-04-24 05:43:10|14785.96|14665.96|14786.21|14666.21|14786.21|14666.21|14785.77|14665.77|7
1650779000000|2022-04-24 05:43:20|14786.24|14666.24|14786.3|14666.3|14786.52|14666.52|14786.24|14666.24|8
1650779010000|2022-04-24 05:43:30|14786.34|14666.34|14784.6|14664.6|14786.62|14666.62|14784.6|14664.6|9
1650779020000|2022-04-24 05:43:40|14784.46|14664.46|14785.85|14665.85|14786.07|14666.07|14784.46|14664.46|9
1650779030000|2022-04-24 05:43:50|14785.91|14665.91|14786.08|14666.08|14786.55|14666.55|14785.91|14665.91|8
1650779040000|2022-04-24 05:44:00|14786.1|14666.1|14785.88|14665.88|14786.11|14666.11|14785.73|14665.73|9
1650779050000|2022-04-24 05:44:10|14785.83|14665.83|14785.77|14665.77|14785.94|14665.94|14785.77|14665.77|7
1650779060000|2022-04-24 05:44:20|14786.19|14666.19|14786.83|14666.83|14786.83|14666.83|14786.19|14666.19|9
1650779070000|2022-04-24 05:44:30|14786.95|14666.95|14787.08|14667.08|14787.11|14667.11|14786.92|14666.92|8
1650779080000|2022-04-24 05:44:40|14787.07|14667.07|14786.49|14666.49|14787.07|14667.07|14786.39|14666.39|8
1650779090000|2022-04-24 05:44:50|14786.54|14666.54|14786.63|14666.63|14787.06|14667.06|14786.54|14666.54|9
1650779100000|2022-04-24 05:45:00|14786.6|14666.6|14787.44|14667.44|14787.47|14667.47|14786.6|14666.6|10
1650779110000|2022-04-24 05:45:10|14787.52|14667.52|14789.06|14669.06|14789.06|14669.06|14787.52|14667.52|10
1650779120000|2022-04-24 05:45:20|14789.1|14669.1|14789.55|14669.55|14789.55|14669.55|14789.1|14669.1|10
1650779130000|2022-04-24 05:45:30|14789.78|14669.78|14790.5|14670.5|14790.58|14670.58|14789.78|14669.78|9
1650779140000|2022-04-24 05:45:40|14790.57|14670.57|14790.65|14670.65|14790.75|14670.75|14790.57|14670.57|8
1650779150000|2022-04-24 05:45:50|14790.58|14670.58|14789.98|14669.98|14790.59|14670.59|14789.98|14669.98|7
1650779160000|2022-04-24 05:46:00|14789.88|14669.88|14789.9|14669.9|14789.91|14669.91|14789.64|14669.64|9
1650779170000|2022-04-24 05:46:10|14789.88|14669.88|14789.78|14669.78|14790.32|14670.32|14789.78|14669.78|10
1650779180000|2022-04-24 05:46:20|14789.62|14669.62|14788.17|14668.17|14789.71|14669.71|14788.17|14668.17|9
1650779190000|2022-04-24 05:46:30|14788.1|14668.1|14788.56|14668.56|14788.56|14668.56|14787.92|14667.92|9
1650779200000|2022-04-24 05:46:40|14788.57|14668.57|14788.81|14668.81|14788.96|14668.96|14788.57|14668.57|8
1650779210000|2022-04-24 05:46:50|14788.76|14668.76|14788.91|14668.91|14788.91|14668.91|14788.7|14668.7|7
1650779220000|2022-04-24 05:47:00|14789.1|14669.1|14789.01|14669.01|14789.21|14669.21|14788.99|14668.99|7
1650779230000|2022-04-24 05:47:10|14789.13|14669.13|14788.76|14668.76|14789.25|14669.25|14788.76|14668.76|8
1650779240000|2022-04-24 05:47:20|14788.77|14668.77|14788.73|14668.73|14788.8|14668.8|14788.73|14668.73|3
1650779250000|2022-04-24 05:47:30|14788.83|14668.83|14788.26|14668.26|14788.83|14668.83|14788.18|14668.18|6
1650779260000|2022-04-24 05:47:40|14788.32|14668.32|14788.22|14668.22|14788.32|14668.32|14788.22|14668.22|5
1650779270000|2022-04-24 05:47:50|14789.06|14669.06|14789.76|14669.76|14789.95|14669.95|14789.06|14669.06|10
1650779280000|2022-04-24 05:48:00|14789.66|14669.66|14788.03|14668.03|14789.66|14669.66|14788.03|14668.03|9
1650779290000|2022-04-24 05:48:10|14788.02|14668.02|14787.42|14667.42|14788.02|14668.02|14787.42|14667.42|8
1650779300000|2022-04-24 05:48:20|14787.56|14667.56|14787.16|14667.16|14787.61|14667.61|14787.1|14667.1|5
1650779310000|2022-04-24 05:48:30|14787.1|14667.1|14787.03|14667.03|14787.17|14667.17|14786.98|14666.98|7
1650779320000|2022-04-24 05:48:40|14786.97|14666.97|14787.03|14667.03|14787.19|14667.19|14786.87|14666.87|8
1650779330000|2022-04-24 05:48:50|14787.11|14667.11|14787.36|14667.36|14787.43|14667.43|14787.11|14667.11|9
1650779340000|2022-04-24 05:49:00|14787.38|14667.38|14788.35|14668.35|14788.93|14668.93|14787.38|14667.38|9
1650779350000|2022-04-24 05:49:10|14788.44|14668.44|14788.46|14668.46|14788.46|14668.46|14788.18|14668.18|9
1650779360000|2022-04-24 05:49:20|14788.64|14668.64|14788.48|14668.48|14788.64|14668.64|14788.48|14668.48|6
1650779370000|2022-04-24 05:49:30|14788.51|14668.51|14788.67|14668.67|14788.67|14668.67|14788.43|14668.43|5
1650779380000|2022-04-24 05:49:40|14788.7|14668.7|14788.49|14668.49|14788.7|14668.7|14788.49|14668.49|4
1650779390000|2022-04-24 05:49:50|14788.52|14668.52|14789.03|14669.03|14789.03|14669.03|14788.49|14668.49|7
1650779400000|2022-04-24 05:50:00|14788.89|14668.89|14788.47|14668.47|14789.04|14669.04|14788.25|14668.25|9
1650779410000|2022-04-24 05:50:10|14788.72|14668.72|14788.18|14668.18|14788.72|14668.72|14788.08|14668.08|10
1650779420000|2022-04-24 05:50:20|14788.22|14668.22|14787|14667|14788.28|14668.28|14787|14667|9
1650779430000|2022-04-24 05:50:30|14787.21|14667.21|14787.08|14667.08|14787.34|14667.34|14786.92|14666.92|9
1650779440000|2022-04-24 05:50:40|14786.97|14666.97|14787.03|14667.03|14787.03|14667.03|14786.93|14666.93|6
1650779450000|2022-04-24 05:50:50|14786.99|14666.99|14787.11|14667.11|14787.11|14667.11|14786.88|14666.88|6
1650779460000|2022-04-24 05:51:00|14787.18|14667.18|14785.46|14665.46|14787.18|14667.18|14785.46|14665.46|9
1650779470000|2022-04-24 05:51:10|14785.45|14665.45|14785.4|14665.4|14785.46|14665.46|14785.34|14665.34|7
1650779480000|2022-04-24 05:51:20|14785.21|14665.21|14784.88|14664.88|14785.21|14665.21|14784.87|14664.87|7
1650779490000|2022-04-24 05:51:30|14784.92|14664.92|14784.76|14664.76|14785|14665|14784.76|14664.76|7
1650779500000|2022-04-24 05:51:40|14784.74|14664.74|14786.01|14666.01|14786.04|14666.04|14784.74|14664.74|8
1650779510000|2022-04-24 05:51:50|14785.97|14665.97|14785.9|14665.9|14785.97|14665.97|14785.79|14665.79|5
1650779520000|2022-04-24 05:52:00|14785.95|14665.95|14784.13|14664.13|14785.95|14665.95|14784.11|14664.11|9
1650779530000|2022-04-24 05:52:10|14784.12|14664.12|14784.12|14664.12|14784.36|14664.36|14783.93|14663.93|7
1650779540000|2022-04-24 05:52:20|14783.98|14663.98|14783.43|14663.43|14783.98|14663.98|14783.39|14663.39|8
1650779550000|2022-04-24 05:52:30|14783.33|14663.33|14783.65|14663.65|14783.65|14663.65|14783.32|14663.32|6
1650779560000|2022-04-24 05:52:40|14783.63|14663.63|14784.11|14664.11|14784.11|14664.11|14783.54|14663.54|7
1650779570000|2022-04-24 05:52:50|14784.09|14664.09|14784.81|14664.81|14784.81|14664.81|14784.09|14664.09|7
1650779580000|2022-04-24 05:53:00|14784.96|14664.96|14785.8|14665.8|14785.8|14665.8|14784.82|14664.82|7
1650779590000|2022-04-24 05:53:10|14785.78|14665.78|14786.17|14666.17|14786.37|14666.37|14785.78|14665.78|9
1650779600000|2022-04-24 05:53:20|14786|14666|14786.1|14666.1|14786.1|14666.1|14785.8|14665.8|7
1650779610000|2022-04-24 05:53:30|14786.24|14666.24|14786.23|14666.23|14786.24|14666.24|14786.11|14666.11|5
1650779620000|2022-04-24 05:53:40|14786.19|14666.19|14786.44|14666.44|14786.52|14666.52|14786.19|14666.19|8
1650779630000|2022-04-24 05:53:50|14786.68|14666.68|14787.98|14667.98|14787.98|14667.98|14786.68|14666.68|7
1650779640000|2022-04-24 05:54:00|14787.95|14667.95|14787.33|14667.33|14788.03|14668.03|14787.2|14667.2|8
1650779650000|2022-04-24 05:54:10|14787.29|14667.29|14786.67|14666.67|14787.48|14667.48|14786.67|14666.67|9
1650779660000|2022-04-24 05:54:20|14786.55|14666.55|14786.41|14666.41|14786.72|14666.72|14786.41|14666.41|8
1650779670000|2022-04-24 05:54:30|14786.15|14666.15|14784.48|14664.48|14786.17|14666.17|14784.48|14664.48|8
1650779680000|2022-04-24 05:54:40|14784.43|14664.43|14784.36|14664.36|14784.43|14664.43|14784.07|14664.07|7
1650779690000|2022-04-24 05:54:50|14784.37|14664.37|14784.78|14664.78|14784.87|14664.87|14784.37|14664.37|9
1650779700000|2022-04-24 05:55:00|14784.74|14664.74|14785.9|14665.9|14785.9|14665.9|14784.74|14664.74|8
1650779710000|2022-04-24 05:55:10|14785.84|14665.84|14785.94|14665.94|14785.94|14665.94|14785.82|14665.82|7
1650779720000|2022-04-24 05:55:20|14785.95|14665.95|14785.68|14665.68|14786.03|14666.03|14785.63|14665.63|6
1650779730000|2022-04-24 05:55:30|14785.84|14665.84|14785.93|14665.93|14785.99|14665.99|14785.76|14665.76|8
1650779740000|2022-04-24 05:55:40|14785.98|14665.98|14786.21|14666.21|14786.21|14666.21|14785.98|14665.98|5
1650779750000|2022-04-24 05:55:50|14786.22|14666.22|14786.14|14666.14|14786.22|14666.22|14786.14|14666.14|8
1650779760000|2022-04-24 05:56:00|14786.1|14666.1|14785.07|14665.07|14786.13|14666.13|14785.07|14665.07|10
1650779770000|2022-04-24 05:56:10|14785.03|14665.03|14784.74|14664.74|14785.04|14665.04|14784.66|14664.66|9
1650779780000|2022-04-24 05:56:20|14784.75|14664.75|14784.76|14664.76|14784.86|14664.86|14784.72|14664.72|7
1650779790000|2022-04-24 05:56:30|14784.82|14664.82|14784.51|14664.51|14784.82|14664.82|14784.48|14664.48|9
1650779800000|2022-04-24 05:56:40|14784.56|14664.56|14784.81|14664.81|14784.81|14664.81|14784.56|14664.56|4
1650779810000|2022-04-24 05:56:50|14784.84|14664.84|14784.97|14664.97|14784.97|14664.97|14784.84|14664.84|7
1650779820000|2022-04-24 05:57:00|14784.92|14664.92|14785.11|14665.11|14785.2|14665.2|14784.92|14664.92|9
1650779830000|2022-04-24 05:57:10|14785.16|14665.16|14785.02|14665.02|14785.28|14665.28|14785.02|14665.02|9
1650779840000|2022-04-24 05:57:20|14784.95|14664.95|14784.8|14664.8|14785.01|14665.01|14784.74|14664.74|6
1650779850000|2022-04-24 05:57:30|14784.76|14664.76|14783.91|14663.91|14784.76|14664.76|14783.85|14663.85|10
1650779860000|2022-04-24 05:57:40|14783.98|14663.98|14784.01|14664.01|14784.05|14664.05|14783.91|14663.91|10
1650779870000|2022-04-24 05:57:50|14783.99|14663.99|14783.9|14663.9|14784|14664|14783.9|14663.9|9
1650779880000|2022-04-24 05:58:00|14783.79|14663.79|14784.17|14664.17|14784.17|14664.17|14783.73|14663.73|10
1650779890000|2022-04-24 05:58:10|14784.13|14664.13|14784.1|14664.1|14784.17|14664.17|14783.98|14663.98|8
1650779900000|2022-04-24 05:58:20|14784.12|14664.12|14784.28|14664.28|14784.28|14664.28|14784.1|14664.1|4
1650779910000|2022-04-24 05:58:30|14784.21|14664.21|14784.26|14664.26|14784.35|14664.35|14784.21|14664.21|10
1650779920000|2022-04-24 05:58:40|14784.29|14664.29|14784.08|14664.08|14784.29|14664.29|14784.08|14664.08|8
1650779930000|2022-04-24 05:58:50|14784.03|14664.03|14783.83|14663.83|14784.03|14664.03|14783.73|14663.73|10
1650779940000|2022-04-24 05:59:00|14783.93|14663.93|14783.91|14663.91|14783.93|14663.93|14783.68|14663.68|9
1650779950000|2022-04-24 05:59:10|14783.92|14663.92|14783.72|14663.72|14783.92|14663.92|14783.72|14663.72|5
1650779960000|2022-04-24 05:59:20|14783.74|14663.74|14784.26|14664.26|14784.26|14664.26|14783.74|14663.74|9
1650779970000|2022-04-24 05:59:30|14784.23|14664.23|14784.24|14664.24|14784.3|14664.3|14784.04|14664.04|9
1650779980000|2022-04-24 05:59:40|14784.13|14664.13|14784.16|14664.16|14784.16|14664.16|14783.92|14663.92|7
1650779990000|2022-04-24 05:59:50|14784.36|14664.36|14784.67|14664.67|14785.02|14665.02|14784.14|14664.14|10
1650780000000|2022-04-24 06:00:00|14784.63|14664.63|14785.06|14665.06|14785.33|14665.33|14784.37|14664.37|10
1650780010000|2022-04-24 06:00:10|14784.4|14664.4|14782.78|14662.78|14784.4|14664.4|14782.78|14662.78|9
1650780020000|2022-04-24 06:00:20|14782.87|14662.87|14784.06|14664.06|14784.06|14664.06|14782.8|14662.8|8
1650780030000|2022-04-24 06:00:30|14784.15|14664.15|14786.58|14666.58|14786.58|14666.58|14784.15|14664.15|10
1650780040000|2022-04-24 06:00:40|14786.56|14666.56|14788.09|14668.09|14788.09|14668.09|14786.56|14666.56|9
1650780050000|2022-04-24 06:00:50|14788.31|14668.31|14789.73|14669.73|14789.74|14669.74|14788.31|14668.31|10
1650780060000|2022-04-24 06:01:00|14789.97|14669.97|14791.14|14671.14|14791.14|14671.14|14789.97|14669.97|8
1650780070000|2022-04-24 06:01:10|14791.12|14671.12|14791.55|14671.55|14791.67|14671.67|14791.12|14671.12|8
1650780080000|2022-04-24 06:01:20|14791.85|14671.85|14793.08|14673.08|14793.08|14673.08|14791.85|14671.85|10
1650780090000|2022-04-24 06:01:30|14793.1|14673.1|14793.99|14673.99|14794.05|14674.05|14793.1|14673.1|8
1650780100000|2022-04-24 06:01:40|14794.28|14674.28|14794.5|14674.5|14794.77|14674.77|14794.28|14674.28|10
1650780110000|2022-04-24 06:01:50|14794.51|14674.51|14795.85|14675.85|14795.96|14675.96|14794.27|14674.27|10
1650780120000|2022-04-24 06:02:00|14795.84|14675.84|14796.99|14676.99|14796.99|14676.99|14795.84|14675.84|10
1650780130000|2022-04-24 06:02:10|14797.11|14677.11|14797.32|14677.32|14797.38|14677.38|14797.11|14677.11|10
1650780140000|2022-04-24 06:02:20|14798.1|14678.1|14798.33|14678.33|14798.33|14678.33|14798.08|14678.08|9
1650780150000|2022-04-24 06:02:30|14798.37|14678.37|14799.26|14679.26|14799.47|14679.47|14798.37|14678.37|9
1650780160000|2022-04-24 06:02:40|14799.19|14679.19|14798.98|14678.98|14799.2|14679.2|14798.98|14678.98|9
1650780170000|2022-04-24 06:02:50|14799.17|14679.17|14799.97|14679.97|14800.02|14680.02|14799.17|14679.17|10
1650780180000|2022-04-24 06:03:00|14800.32|14680.32|14800.34|14680.34|14800.34|14680.34|14800.12|14680.12|8
1650780190000|2022-04-24 06:03:10|14800.43|14680.43|14801|14681|14801|14681|14800.42|14680.42|9
1650780200000|2022-04-24 06:03:20|14801.04|14681.04|14801.32|14681.32|14801.32|14681.32|14800.94|14680.94|8
1650780210000|2022-04-24 06:03:30|14801.34|14681.34|14801.08|14681.08|14801.34|14681.34|14801.08|14681.08|8
1650780220000|2022-04-24 06:03:40|14801|14681|14800.84|14680.84|14801.29|14681.29|14800.84|14680.84|9
1650780230000|2022-04-24 06:03:50|14800.86|14680.86|14801.04|14681.04|14801.06|14681.06|14800.86|14680.86|8
1650780240000|2022-04-24 06:04:00|14801.07|14681.07|14801.07|14681.07|14801.08|14681.08|14801.04|14681.04|8
1650780250000|2022-04-24 06:04:10|14801.08|14681.08|14801|14681|14801.1|14681.1|14801|14681|7
1650780260000|2022-04-24 06:04:20|14801.02|14681.02|14801.51|14681.51|14801.51|14681.51|14800.98|14680.98|9
1650780270000|2022-04-24 06:04:30|14801.56|14681.56|14801.48|14681.48|14801.76|14681.76|14801.48|14681.48|10
1650780280000|2022-04-24 06:04:40|14801.81|14681.81|14801.81|14681.81|14801.86|14681.86|14801.77|14681.77|9
1650780290000|2022-04-24 06:04:50|14801.92|14681.92|14801.84|14681.84|14802|14682|14801.84|14681.84|9
1650780300000|2022-04-24 06:05:00|14801.77|14681.77|14801.4|14681.4|14801.86|14681.86|14801.27|14681.27|10
1650780310000|2022-04-24 06:05:10|14801.54|14681.54|14800.8|14680.8|14801.9|14681.9|14800.37|14680.37|10
1650780320000|2022-04-24 06:05:20|14800.89|14680.89|14799.42|14679.42|14800.89|14680.89|14799.42|14679.42|10
1650780330000|2022-04-24 06:05:30|14799.19|14679.19|14798.64|14678.64|14799.19|14679.19|14798.51|14678.51|8
1650780340000|2022-04-24 06:05:40|14798.78|14678.78|14799.39|14679.39|14799.39|14679.39|14798.76|14678.76|10
1650780350000|2022-04-24 06:05:50|14799.57|14679.57|14799.86|14679.86|14800.12|14680.12|14799.57|14679.57|9
1650780360000|2022-04-24 06:06:00|14799.78|14679.78|14800.03|14680.03|14800.14|14680.14|14799.67|14679.67|8
1650780370000|2022-04-24 06:06:10|14800.13|14680.13|14800.43|14680.43|14800.43|14680.43|14800.13|14680.13|8
1650780380000|2022-04-24 06:06:20|14800.49|14680.49|14800.86|14680.86|14800.86|14680.86|14800.47|14680.47|9
1650780390000|2022-04-24 06:06:30|14800.85|14680.85|14800.82|14680.82|14800.94|14680.94|14800.7|14680.7|9
1650780400000|2022-04-24 06:06:40|14800.8|14680.8|14800.51|14680.51|14800.91|14680.91|14800.44|14680.44|8
1650780410000|2022-04-24 06:06:50|14800.38|14680.38|14800.37|14680.37|14800.52|14680.52|14800.37|14680.37|6
1650780420000|2022-04-24 06:07:00|14800.43|14680.43|14800.98|14680.98|14800.98|14680.98|14800.43|14680.43|6
1650780430000|2022-04-24 06:07:10|14800.99|14680.99|14801.21|14681.21|14801.31|14681.31|14800.98|14680.98|7
1650780440000|2022-04-24 06:07:20|14801.26|14681.26|14801.98|14681.98|14801.98|14681.98|14801.26|14681.26|9
1650780450000|2022-04-24 06:07:30|14801.92|14681.92|14801.65|14681.65|14801.92|14681.92|14801.3|14681.3|10
1650780460000|2022-04-24 06:07:40|14801.66|14681.66|14801.55|14681.55|14801.66|14681.66|14801.45|14681.45|10
1650780470000|2022-04-24 06:07:50|14801.63|14681.63|14801.69|14681.69|14802.12|14682.12|14801.49|14681.49|9
1650780480000|2022-04-24 06:08:00|14801.75|14681.75|14801.27|14681.27|14801.75|14681.75|14801.17|14681.17|9
1650780490000|2022-04-24 06:08:10|14801.22|14681.22|14801.37|14681.37|14801.5|14681.5|14801.22|14681.22|8
1650780500000|2022-04-24 06:08:20|14801.34|14681.34|14801.29|14681.29|14801.41|14681.41|14801.27|14681.27|6
1650780510000|2022-04-24 06:08:30|14801.41|14681.41|14802.33|14682.33|14802.33|14682.33|14801.41|14681.41|9
1650780520000|2022-04-24 06:08:40|14802.34|14682.34|14802.4|14682.4|14802.45|14682.45|14802.17|14682.17|8
1650780530000|2022-04-24 06:08:50|14802.48|14682.48|14801.93|14681.93|14802.48|14682.48|14801.83|14681.83|8
1650780540000|2022-04-24 06:09:00|14801.99|14681.99|14801.86|14681.86|14801.99|14681.99|14801.84|14681.84|8
1650780550000|2022-04-24 06:09:10|14801.82|14681.82|14802.14|14682.14|14802.14|14682.14|14801.82|14681.82|6
1650780560000|2022-04-24 06:09:20|14801.98|14681.98|14802.11|14682.11|14802.14|14682.14|14801.98|14681.98|8
1650780570000|2022-04-24 06:09:30|14802.09|14682.09|14802.12|14682.12|14802.25|14682.25|14801.95|14681.95|9
1650780580000|2022-04-24 06:09:40|14802.16|14682.16|14801.94|14681.94|14802.2|14682.2|14801.94|14681.94|6
1650780590000|2022-04-24 06:09:50|14801.88|14681.88|14802.1|14682.1|14802.12|14682.12|14801.86|14681.86|8
1650780600000|2022-04-24 06:10:00|14802.09|14682.09|14801.42|14681.42|14802.11|14682.11|14801.42|14681.42|5
1650780610000|2022-04-24 06:10:10|14801.52|14681.52|14801.43|14681.43|14801.56|14681.56|14801.13|14681.13|10
1650780620000|2022-04-24 06:10:20|14801.46|14681.46|14801.5|14681.5|14801.78|14681.78|14801.44|14681.44|9
1650780630000|2022-04-24 06:10:30|14801.36|14681.36|14801.15|14681.15|14801.45|14681.45|14801.09|14681.09|8
1650780640000|2022-04-24 06:10:40|14801.11|14681.11|14801.89|14681.89|14801.9|14681.9|14801.02|14681.02|9
1650780650000|2022-04-24 06:10:50|14801.88|14681.88|14801.77|14681.77|14802.1|14682.1|14801.77|14681.77|9
1650780660000|2022-04-24 06:11:00|14801.75|14681.75|14801.7|14681.7|14801.8|14681.8|14801.27|14681.27|10
1650780670000|2022-04-24 06:11:10|14801.76|14681.76|14801.61|14681.61|14801.92|14681.92|14801.61|14681.61|9
1650780680000|2022-04-24 06:11:20|14801.62|14681.62|14801.32|14681.32|14801.62|14681.62|14801.13|14681.13|10
1650780690000|2022-04-24 06:11:30|14801.31|14681.31|14801.23|14681.23|14801.41|14681.41|14801.05|14681.05|10
1650780700000|2022-04-24 06:11:40|14801.32|14681.32|14801.27|14681.27|14801.51|14681.51|14801.27|14681.27|9
1650780710000|2022-04-24 06:11:50|14801.39|14681.39|14801.72|14681.72|14801.72|14681.72|14801.31|14681.31|10
1650780720000|2022-04-24 06:12:00|14801.74|14681.74|14800.59|14680.59|14802.22|14682.22|14800.59|14680.59|10
1650780730000|2022-04-24 06:12:10|14799.84|14679.84|14800.14|14680.14|14800.68|14680.68|14799.81|14679.81|10
1650780740000|2022-04-24 06:12:20|14799.8|14679.8|14799.32|14679.32|14799.8|14679.8|14799.19|14679.19|9
1650780750000|2022-04-24 06:12:30|14799.1|14679.1|14797.21|14677.21|14799.65|14679.65|14797.21|14677.21|10
1650780760000|2022-04-24 06:12:40|14797.05|14677.05|14797.55|14677.55|14797.66|14677.66|14797.05|14677.05|10
1650780770000|2022-04-24 06:12:50|14797.54|14677.54|14798.35|14678.35|14798.35|14678.35|14797.35|14677.35|10
1650780780000|2022-04-24 06:13:00|14798.55|14678.55|14797.78|14677.78|14798.82|14678.82|14797.78|14677.78|9
1650780790000|2022-04-24 06:13:10|14797.75|14677.75|14797.65|14677.65|14797.83|14677.83|14797.01|14677.01|8
1650780800000|2022-04-24 06:13:20|14797.73|14677.73|14797.26|14677.26|14797.73|14677.73|14797.09|14677.09|8
1650780810000|2022-04-24 06:13:30|14797.24|14677.24|14796.09|14676.09|14797.28|14677.28|14796.09|14676.09|9
1650780820000|2022-04-24 06:13:40|14796.07|14676.07|14796.02|14676.02|14796.2|14676.2|14796.02|14676.02|8
1650780830000|2022-04-24 06:13:50|14795.97|14675.97|14796.92|14676.92|14796.95|14676.95|14795.97|14675.97|10
1650780840000|2022-04-24 06:14:00|14796.93|14676.93|14798.14|14678.14|14798.14|14678.14|14796.85|14676.85|9
1650780850000|2022-04-24 06:14:10|14798.47|14678.47|14799.1|14679.1|14799.16|14679.16|14798.32|14678.32|10
1650780860000|2022-04-24 06:14:20|14799.52|14679.52|14798.98|14678.98|14799.52|14679.52|14798.86|14678.86|9
1650780870000|2022-04-24 06:14:30|14799.2|14679.2|14798.85|14678.85|14799.2|14679.2|14798.8|14678.8|9
1650780880000|2022-04-24 06:14:40|14798.73|14678.73|14797.7|14677.7|14798.77|14678.77|14797.7|14677.7|10
1650780890000|2022-04-24 06:14:50|14797.88|14677.88|14797.45|14677.45|14797.88|14677.88|14797.45|14677.45|8
1650780900000|2022-04-24 06:15:00|14797.44|14677.44|14795.6|14675.6|14797.49|14677.49|14795.43|14675.43|9
1650780910000|2022-04-24 06:15:10|14795.89|14675.89|14797.22|14677.22|14797.34|14677.34|14795.89|14675.89|10
1650780920000|2022-04-24 06:15:20|14797.33|14677.33|14797.37|14677.37|14797.66|14677.66|14797.27|14677.27|9
1650780930000|2022-04-24 06:15:30|14797.51|14677.51|14797.89|14677.89|14798.01|14678.01|14797.51|14677.51|10
1650780940000|2022-04-24 06:15:40|14798.01|14678.01|14796.45|14676.45|14798.01|14678.01|14796.45|14676.45|10
1650780950000|2022-04-24 06:15:50|14796.44|14676.44|14796.31|14676.31|14796.46|14676.46|14795.68|14675.68|9
1650780960000|2022-04-24 06:16:00|14796.32|14676.32|14795.78|14675.78|14796.32|14676.32|14795.73|14675.73|9
1650780970000|2022-04-24 06:16:10|14795.85|14675.85|14795.69|14675.69|14796.01|14676.01|14795.67|14675.67|9
1650780980000|2022-04-24 06:16:20|14795.85|14675.85|14795.87|14675.87|14795.95|14675.95|14795.85|14675.85|5
1650780990000|2022-04-24 06:16:30|14795.9|14675.9|14796.04|14676.04|14796.07|14676.07|14795.9|14675.9|7
1650781000000|2022-04-24 06:16:40|14796.03|14676.03|14794.8|14674.8|14796.03|14676.03|14794.8|14674.8|10
1650781010000|2022-04-24 06:16:50|14794.73|14674.73|14795.05|14675.05|14795.05|14675.05|14794.7|14674.7|10
1650781020000|2022-04-24 06:17:00|14795.07|14675.07|14795.29|14675.29|14795.83|14675.83|14795.07|14675.07|10
1650781030000|2022-04-24 06:17:10|14795.34|14675.34|14795.46|14675.46|14795.46|14675.46|14795.26|14675.26|10
1650781040000|2022-04-24 06:17:20|14795.42|14675.42|14795.57|14675.57|14795.57|14675.57|14795.29|14675.29|9
1650781050000|2022-04-24 06:17:30|14795.33|14675.33|14796.01|14676.01|14796.01|14676.01|14795.33|14675.33|9
1650781060000|2022-04-24 06:17:40|14795.95|14675.95|14795.88|14675.88|14795.95|14675.95|14795.83|14675.83|7
1650781070000|2022-04-24 06:17:50|14795.87|14675.87|14796.31|14676.31|14796.31|14676.31|14795.86|14675.86|8
1650781080000|2022-04-24 06:18:00|14796.41|14676.41|14797.46|14677.46|14797.57|14677.57|14796.35|14676.35|9
1650781090000|2022-04-24 06:18:10|14797.47|14677.47|14798.11|14678.11|14798.11|14678.11|14797.47|14677.47|8
1650781100000|2022-04-24 06:18:20|14798.21|14678.21|14799.87|14679.87|14799.88|14679.88|14798.21|14678.21|9
1650781110000|2022-04-24 06:18:30|14799.93|14679.93|14801.35|14681.35|14801.35|14681.35|14799.93|14679.93|9
1650781120000|2022-04-24 06:18:40|14801.08|14681.08|14801.15|14681.15|14801.15|14681.15|14800.78|14680.78|8
1650781130000|2022-04-24 06:18:50|14801.1|14681.1|14800.53|14680.53|14801.1|14681.1|14800.53|14680.53|10
1650781140000|2022-04-24 06:19:00|14800.68|14680.68|14800.76|14680.76|14800.89|14680.89|14800.6|14680.6|10
1650781150000|2022-04-24 06:19:10|14800.79|14680.79|14800.64|14680.64|14800.82|14680.82|14800.5|14680.5|9
1650781160000|2022-04-24 06:19:20|14800.49|14680.49|14801.35|14681.35|14801.35|14681.35|14800.49|14680.49|9
1650781170000|2022-04-24 06:19:30|14801.46|14681.46|14801.53|14681.53|14801.8|14681.8|14801.46|14681.46|10
1650781180000|2022-04-24 06:19:40|14801.45|14681.45|14801.07|14681.07|14801.6|14681.6|14801.03|14681.03|10
1650781190000|2022-04-24 06:19:50|14801.01|14681.01|14800.51|14680.51|14801.07|14681.07|14800.21|14680.21|10
1650781200000|2022-04-24 06:20:00|14800.59|14680.59|14801.16|14681.16|14801.17|14681.17|14800.39|14680.39|10
1650781210000|2022-04-24 06:20:10|14801.24|14681.24|14802.2|14682.2|14802.2|14682.2|14801.2|14681.2|8
1650781220000|2022-04-24 06:20:20|14802.37|14682.37|14802.56|14682.56|14802.56|14682.56|14802.32|14682.32|9
1650781230000|2022-04-24 06:20:30|14802.66|14682.66|14802.52|14682.52|14802.66|14682.66|14802.27|14682.27|9
1650781240000|2022-04-24 06:20:40|14802.79|14682.79|14803|14683|14803|14683|14802.79|14682.79|5
1650781250000|2022-04-24 06:20:50|14803.13|14683.13|14803.68|14683.68|14803.68|14683.68|14803.13|14683.13|8
1650781260000|2022-04-24 06:21:00|14803.85|14683.85|14803.88|14683.88|14803.9|14683.9|14803.64|14683.64|9
1650781270000|2022-04-24 06:21:10|14803.69|14683.69|14804.07|14684.07|14804.07|14684.07|14803.69|14683.69|8
1650781280000|2022-04-24 06:21:20|14804.09|14684.09|14804.09|14684.09|14804.19|14684.19|14804.09|14684.09|7
1650781290000|2022-04-24 06:21:30|14804.2|14684.2|14804.5|14684.5|14804.55|14684.55|14804.19|14684.19|10
1650781300000|2022-04-24 06:21:40|14804.51|14684.51|14804.79|14684.79|14804.79|14684.79|14804.51|14684.51|8
1650781310000|2022-04-24 06:21:50|14804.93|14684.93|14804.93|14684.93|14805.08|14685.08|14804.92|14684.92|9
1650781320000|2022-04-24 06:22:00|14804.85|14684.85|14805.13|14685.13|14805.13|14685.13|14804.82|14684.82|9
1650781330000|2022-04-24 06:22:10|14805.17|14685.17|14805.34|14685.34|14805.34|14685.34|14805.17|14685.17|4
1650781340000|2022-04-24 06:22:20|14805.56|14685.56|14805.63|14685.63|14805.7|14685.7|14805.42|14685.42|7
1650781350000|2022-04-24 06:22:30|14805.67|14685.67|14805.46|14685.46|14805.67|14685.67|14805.39|14685.39|6
1650781360000|2022-04-24 06:22:40|14805.57|14685.57|14805.48|14685.48|14805.68|14685.68|14805.46|14685.46|8
1650781370000|2022-04-24 06:22:50|14805.51|14685.51|14805.41|14685.41|14805.53|14685.53|14805.36|14685.36|8
1650781380000|2022-04-24 06:23:00|14805.74|14685.74|14806.04|14686.04|14806.14|14686.14|14805.74|14685.74|8
1650781390000|2022-04-24 06:23:10|14806.1|14686.1|14805.86|14685.86|14806.11|14686.11|14805.84|14685.84|7
1650781400000|2022-04-24 06:23:20|14805.82|14685.82|14805.98|14685.98|14805.99|14685.99|14805.82|14685.82|7
1650781410000|2022-04-24 06:23:30|14806|14686|14806.18|14686.18|14806.28|14686.28|14806|14686|8
1650781420000|2022-04-24 06:23:40|14806.15|14686.15|14806.1|14686.1|14806.19|14686.19|14806.1|14686.1|10
1650781430000|2022-04-24 06:23:50|14806.16|14686.16|14808.75|14688.75|14808.75|14688.75|14806.12|14686.12|10
1650781440000|2022-04-24 06:24:00|14809.22|14689.22|14809.31|14689.31|14810.91|14690.91|14809.22|14689.22|9
1650781450000|2022-04-24 06:24:10|14809.38|14689.38|14809.16|14689.16|14809.38|14689.38|14809.1|14689.1|7
1650781460000|2022-04-24 06:24:20|14809.08|14689.08|14809.89|14689.89|14809.89|14689.89|14808.93|14688.93|10
1650781470000|2022-04-24 06:24:30|14810.92|14690.92|14813.53|14693.53|14813.53|14693.53|14810.92|14690.92|9
1650781480000|2022-04-24 06:24:40|14813.51|14693.51|14815.01|14695.01|14815.01|14695.01|14813.51|14693.51|8
1650781490000|2022-04-24 06:24:50|14815.13|14695.13|14816.84|14696.84|14816.84|14696.84|14815.13|14695.13|9
1650781500000|2022-04-24 06:25:00|14818.54|14698.54|14821.1|14701.1|14821.1|14701.1|14818.54|14698.54|10
1650781510000|2022-04-24 06:25:10|14821.26|14701.26|14822.51|14702.51|14822.51|14702.51|14821.15|14701.15|9
1650781520000|2022-04-24 06:25:20|14822.74|14702.74|14826.54|14706.54|14826.54|14706.54|14822.74|14702.74|10
1650781530000|2022-04-24 06:25:30|14826.38|14706.38|14827.38|14707.38|14827.38|14707.38|14826.38|14706.38|10
1650781540000|2022-04-24 06:25:40|14827.43|14707.43|14829.35|14709.35|14829.36|14709.36|14827.24|14707.24|10
1650781550000|2022-04-24 06:25:50|14829.55|14709.55|14832.69|14712.69|14832.69|14712.69|14829.55|14709.55|10
1650781560000|2022-04-24 06:26:00|14833.04|14713.04|14831.67|14711.67|14833.1|14713.1|14831.67|14711.67|10
1650781570000|2022-04-24 06:26:10|14831.68|14711.68|14831.03|14711.03|14831.68|14711.68|14831.03|14711.03|9
1650781580000|2022-04-24 06:26:20|14830.96|14710.96|14831.93|14711.93|14831.93|14711.93|14830.82|14710.82|10
1650781590000|2022-04-24 06:26:30|14832.07|14712.07|14832.15|14712.15|14832.22|14712.22|14832.01|14712.01|7
1650781600000|2022-04-24 06:26:40|14832.02|14712.02|14832.12|14712.12|14832.12|14712.12|14831.99|14711.99|7
1650781610000|2022-04-24 06:26:50|14832.04|14712.04|14831.99|14711.99|14832.04|14712.04|14831.72|14711.72|9
1650781620000|2022-04-24 06:27:00|14832.18|14712.18|14832.08|14712.08|14832.19|14712.19|14832.06|14712.06|9
1650781630000|2022-04-24 06:27:10|14832.07|14712.07|14832.45|14712.45|14832.45|14712.45|14832.01|14712.01|8
1650781640000|2022-04-24 06:27:20|14832.43|14712.43|14832.94|14712.94|14832.94|14712.94|14832.21|14712.21|9
1650781650000|2022-04-24 06:27:30|14832.95|14712.95|14832.96|14712.96|14833.04|14713.04|14832.42|14712.42|8
1650781660000|2022-04-24 06:27:40|14832.67|14712.67|14832.62|14712.62|14832.85|14712.85|14832.62|14712.62|9
1650781670000|2022-04-24 06:27:50|14832.4|14712.4|14832.43|14712.43|14832.48|14712.48|14832.27|14712.27|9
1650781680000|2022-04-24 06:28:00|14832.13|14712.13|14831.9|14711.9|14832.23|14712.23|14831.9|14711.9|9
1650781690000|2022-04-24 06:28:10|14831.98|14711.98|14832.01|14712.01|14832.17|14712.17|14831.98|14711.98|9
1650781700000|2022-04-24 06:28:20|14832|14712|14831.62|14711.62|14832|14712|14831.48|14711.48|8
1650781710000|2022-04-24 06:28:30|14831.68|14711.68|14830.87|14710.87|14831.68|14711.68|14830.87|14710.87|10
1650781720000|2022-04-24 06:28:40|14830.8|14710.8|14831.46|14711.46|14831.46|14711.46|14830.45|14710.45|8
1650781730000|2022-04-24 06:28:50|14831.55|14711.55|14834.72|14714.72|14834.72|14714.72|14831.55|14711.55|10
1650781740000|2022-04-24 06:29:00|14834.73|14714.73|14835.11|14715.11|14835.11|14715.11|14834.7|14714.7|8
1650781750000|2022-04-24 06:29:10|14835.28|14715.28|14836.16|14716.16|14836.16|14716.16|14835.28|14715.28|8
1650781760000|2022-04-24 06:29:20|14836.31|14716.31|14837.25|14717.25|14837.25|14717.25|14836.31|14716.31|10
1650781770000|2022-04-24 06:29:30|14837.32|14717.32|14836.97|14716.97|14837.33|14717.33|14836.97|14716.97|9
1650781780000|2022-04-24 06:29:40|14836.64|14716.64|14836.52|14716.52|14836.86|14716.86|14836.14|14716.14|10
1650781790000|2022-04-24 06:29:50|14836.74|14716.74|14836.5|14716.5|14836.74|14716.74|14836.08|14716.08|9
1650781800000|2022-04-24 06:30:00|14836.51|14716.51|14837.92|14717.92|14838.25|14718.25|14836.51|14716.51|10
1650781810000|2022-04-24 06:30:10|14838.03|14718.03|14837.96|14717.96|14838.37|14718.37|14837.94|14717.94|10
1650781820000|2022-04-24 06:30:20|14838.26|14718.26|14837.93|14717.93|14838.3|14718.3|14837.8|14717.8|8
1650781830000|2022-04-24 06:30:30|14837.92|14717.92|14838.48|14718.48|14838.48|14718.48|14837.36|14717.36|10
1650781840000|2022-04-24 06:30:40|14838.39|14718.39|14837.49|14717.49|14838.39|14718.39|14837.44|14717.44|10
1650781850000|2022-04-24 06:30:50|14837.22|14717.22|14837.07|14717.07|14837.66|14717.66|14837.07|14717.07|10
1650781860000|2022-04-24 06:31:00|14837.02|14717.02|14835.78|14715.78|14837.02|14717.02|14835.78|14715.78|10
1650781870000|2022-04-24 06:31:10|14835.6|14715.6|14834.26|14714.26|14835.6|14715.6|14834.26|14714.26|9
1650781880000|2022-04-24 06:31:20|14834.12|14714.12|14833.34|14713.34|14834.12|14714.12|14832.8|14712.8|10
1650781890000|2022-04-24 06:31:30|14833.27|14713.27|14832.84|14712.84|14833.27|14713.27|14832.31|14712.31|10
1650781900000|2022-04-24 06:31:40|14833.2|14713.2|14833.15|14713.15|14833.46|14713.46|14832.91|14712.91|10
1650781910000|2022-04-24 06:31:50|14833.14|14713.14|14832.19|14712.19|14833.14|14713.14|14832.15|14712.15|9
1650781920000|2022-04-24 06:32:00|14832.2|14712.2|14831.72|14711.72|14832.2|14712.2|14831.72|14711.72|7
1650781930000|2022-04-24 06:32:10|14831.57|14711.57|14831.41|14711.41|14831.57|14711.57|14831.27|14711.27|9
1650781940000|2022-04-24 06:32:20|14831.64|14711.64|14831.08|14711.08|14831.97|14711.97|14831.08|14711.08|10
1650781950000|2022-04-24 06:32:30|14831.12|14711.12|14830.03|14710.03|14831.12|14711.12|14830.03|14710.03|8
1650781960000|2022-04-24 06:32:40|14830.02|14710.02|14830.19|14710.19|14830.22|14710.22|14829.99|14709.99|7
1650781970000|2022-04-24 06:32:50|14830.14|14710.14|14830.29|14710.29|14830.3|14710.3|14830.14|14710.14|8
1650781980000|2022-04-24 06:33:00|14830.46|14710.46|14831.5|14711.5|14831.5|14711.5|14830.46|14710.46|9
1650781990000|2022-04-24 06:33:10|14831.48|14711.48|14831.31|14711.31|14831.63|14711.63|14831.31|14711.31|7
1650782000000|2022-04-24 06:33:20|14831.55|14711.55|14831.27|14711.27|14831.85|14711.85|14831.27|14711.27|9
1650782010000|2022-04-24 06:33:30|14831.33|14711.33|14831.23|14711.23|14831.33|14711.33|14831.1|14711.1|8
1650782020000|2022-04-24 06:33:40|14831.2|14711.2|14830.29|14710.29|14831.2|14711.2|14830.23|14710.23|8
1650782030000|2022-04-24 06:33:50|14830.13|14710.13|14829.92|14709.92|14830.18|14710.18|14829.92|14709.92|6
1650782040000|2022-04-24 06:34:00|14829.73|14709.73|14829.49|14709.49|14829.73|14709.73|14829.19|14709.19|8
1650782050000|2022-04-24 06:34:10|14829.58|14709.58|14829.36|14709.36|14829.59|14709.59|14829.31|14709.31|9
1650782060000|2022-04-24 06:34:20|14829.35|14709.35|14830.21|14710.21|14830.21|14710.21|14829.34|14709.34|9
1650782070000|2022-04-24 06:34:30|14830.14|14710.14|14830.59|14710.59|14830.59|14710.59|14830.14|14710.14|7
1650782080000|2022-04-24 06:34:40|14830.19|14710.19|14829.98|14709.98|14830.48|14710.48|14829.95|14709.95|10
1650782090000|2022-04-24 06:34:50|14830.09|14710.09|14830.29|14710.29|14830.29|14710.29|14830|14710|5
1650782100000|2022-04-24 06:35:00|14830.34|14710.34|14829.86|14709.86|14830.34|14710.34|14829.82|14709.82|10
1650782110000|2022-04-24 06:35:10|14829.81|14709.81|14829.38|14709.38|14829.81|14709.81|14829.01|14709.01|9
1650782120000|2022-04-24 06:35:20|14829.43|14709.43|14829.02|14709.02|14829.43|14709.43|14828.98|14708.98|9
1650782130000|2022-04-24 06:35:30|14829.09|14709.09|14829.3|14709.3|14829.3|14709.3|14829.08|14709.08|7
1650782140000|2022-04-24 06:35:40|14829.52|14709.52|14829.51|14709.51|14829.52|14709.52|14829.47|14709.47|4
1650782150000|2022-04-24 06:35:50|14829.54|14709.54|14829.69|14709.69|14829.74|14709.74|14829.54|14709.54|8
1650782160000|2022-04-24 06:36:00|14829.68|14709.68|14829.45|14709.45|14829.68|14709.68|14829.45|14709.45|8
1650782170000|2022-04-24 06:36:10|14829.5|14709.5|14829.48|14709.48|14829.54|14709.54|14829.48|14709.48|7
1650782180000|2022-04-24 06:36:20|14829.29|14709.29|14829.46|14709.46|14829.46|14709.46|14829.16|14709.16|10
1650782190000|2022-04-24 06:36:30|14829.39|14709.39|14829.09|14709.09|14829.4|14709.4|14829.08|14709.08|8
1650782200000|2022-04-24 06:36:40|14829.11|14709.11|14827.8|14707.8|14829.28|14709.28|14827.8|14707.8|10
1650782210000|2022-04-24 06:36:50|14827.72|14707.72|14828.13|14708.13|14828.13|14708.13|14827.69|14707.69|10
1650782220000|2022-04-24 06:37:00|14828.12|14708.12|14827.32|14707.32|14828.12|14708.12|14827.32|14707.32|9
1650782230000|2022-04-24 06:37:10|14827.26|14707.26|14827.43|14707.43|14827.43|14707.43|14827.18|14707.18|6
1650782240000|2022-04-24 06:37:20|14826.63|14706.63|14825.07|14705.07|14826.63|14706.63|14825.07|14705.07|8
1650782250000|2022-04-24 06:37:30|14825|14705|14824.17|14704.17|14825|14705|14824.11|14704.11|9
1650782260000|2022-04-24 06:37:40|14824.01|14704.01|14823.93|14703.93|14824.23|14704.23|14823.93|14703.93|5
1650782270000|2022-04-24 06:37:50|14824.07|14704.07|14823.19|14703.19|14824.1|14704.1|14823.19|14703.19|10
1650782280000|2022-04-24 06:38:00|14823.03|14703.03|14822.55|14702.55|14823.14|14703.14|14822.55|14702.55|10
1650782290000|2022-04-24 06:38:10|14822.51|14702.51|14822.66|14702.66|14822.77|14702.77|14822.51|14702.51|7
1650782300000|2022-04-24 06:38:20|14822.43|14702.43|14821.71|14701.71|14822.64|14702.64|14821.71|14701.71|10
1650782310000|2022-04-24 06:38:30|14821.46|14701.46|14821.38|14701.38|14821.48|14701.48|14821.11|14701.11|10
1650782320000|2022-04-24 06:38:40|14821.46|14701.46|14821.95|14701.95|14822.16|14702.16|14821.38|14701.38|9
1650782330000|2022-04-24 06:38:50|14821.93|14701.93|14821.73|14701.73|14821.93|14701.93|14821.5|14701.5|9
1650782340000|2022-04-24 06:39:00|14821.77|14701.77|14821.2|14701.2|14821.92|14701.92|14820.97|14700.97|9
1650782350000|2022-04-24 06:39:10|14821.23|14701.23|14820.74|14700.74|14821.23|14701.23|14820.64|14700.64|9
1650782360000|2022-04-24 06:39:20|14820.64|14700.64|14821.03|14701.03|14821.03|14701.03|14820.64|14700.64|8
1650782370000|2022-04-24 06:39:30|14821.06|14701.06|14819.3|14699.3|14821.19|14701.19|14819.27|14699.27|10
1650782380000|2022-04-24 06:39:40|14819.23|14699.23|14818.84|14698.84|14819.32|14699.32|14818.84|14698.84|9
1650782390000|2022-04-24 06:39:50|14819.11|14699.11|14819.39|14699.39|14820.02|14700.02|14818.99|14698.99|9
1650782400000|2022-04-24 06:40:00|14819.41|14699.41|14819.32|14699.32|14819.51|14699.51|14819.23|14699.23|8
1650782410000|2022-04-24 06:40:10|14819.23|14699.23|14819|14699|14819.23|14699.23|14818.95|14698.95|7
1650782420000|2022-04-24 06:40:20|14819.01|14699.01|14818.38|14698.38|14819.07|14699.07|14818.35|14698.35|9
1650782430000|2022-04-24 06:40:30|14818.39|14698.39|14817.63|14697.63|14818.43|14698.43|14817.35|14697.35|8
1650782440000|2022-04-24 06:40:40|14817.83|14697.83|14818.22|14698.22|14818.26|14698.26|14817.82|14697.82|9
1650782450000|2022-04-24 06:40:50|14818.33|14698.33|14818.39|14698.39|14818.54|14698.54|14818.26|14698.26|8
1650782460000|2022-04-24 06:41:00|14818.38|14698.38|14818.08|14698.08|14818.42|14698.42|14818.05|14698.05|8
1650782470000|2022-04-24 06:41:10|14818.11|14698.11|14818.4|14698.4|14818.4|14698.4|14818.01|14698.01|5
1650782480000|2022-04-24 06:41:20|14818.78|14698.78|14819.72|14699.72|14819.72|14699.72|14818.78|14698.78|7
1650782490000|2022-04-24 06:41:30|14819.67|14699.67|14820.88|14700.88|14820.91|14700.91|14819.67|14699.67|9
1650782500000|2022-04-24 06:41:40|14820.89|14700.89|14820.87|14700.87|14820.93|14700.93|14820.87|14700.87|7
1650782510000|2022-04-24 06:41:50|14820.91|14700.91|14821.46|14701.46|14821.46|14701.46|14820.91|14700.91|9
1650782520000|2022-04-24 06:42:00|14821.36|14701.36|14821.87|14701.87|14821.87|14701.87|14821.36|14701.36|6
1650782530000|2022-04-24 06:42:10|14822.05|14702.05|14821.44|14701.44|14822.31|14702.31|14821.44|14701.44|10
1650782540000|2022-04-24 06:42:20|14821.43|14701.43|14821.08|14701.08|14821.49|14701.49|14820.97|14700.97|10
1650782550000|2022-04-24 06:42:30|14820.76|14700.76|14820.93|14700.93|14820.93|14700.93|14820.69|14700.69|9
1650782560000|2022-04-24 06:42:40|14820.87|14700.87|14820.58|14700.58|14820.87|14700.87|14820.49|14700.49|9
1650782570000|2022-04-24 06:42:50|14820.63|14700.63|14820.64|14700.64|14820.64|14700.64|14820.33|14700.33|9
1650782580000|2022-04-24 06:43:00|14820.6|14700.6|14819.79|14699.79|14820.61|14700.61|14819.75|14699.75|8
1650782590000|2022-04-24 06:43:10|14819.97|14699.97|14820.38|14700.38|14820.38|14700.38|14819.97|14699.97|10
1650782600000|2022-04-24 06:43:20|14820.23|14700.23|14819.79|14699.79|14820.23|14700.23|14819.79|14699.79|8
1650782610000|2022-04-24 06:43:30|14819.81|14699.81|14820.13|14700.13|14820.15|14700.15|14819.81|14699.81|6
1650782620000|2022-04-24 06:43:40|14820.45|14700.45|14820.43|14700.43|14820.73|14700.73|14820.4|14700.4|8
1650782630000|2022-04-24 06:43:50|14820.35|14700.35|14820.13|14700.13|14820.35|14700.35|14820.13|14700.13|7
1650782640000|2022-04-24 06:44:00|14819.99|14699.99|14819.62|14699.62|14820.09|14700.09|14819.62|14699.62|9
1650782650000|2022-04-24 06:44:10|14820.42|14700.42|14821.54|14701.54|14821.54|14701.54|14820.42|14700.42|9
1650782660000|2022-04-24 06:44:20|14821.64|14701.64|14820.36|14700.36|14821.64|14701.64|14820.2|14700.2|10
1650782670000|2022-04-24 06:44:30|14820.31|14700.31|14820.84|14700.84|14820.85|14700.85|14820.31|14700.31|9
1650782680000|2022-04-24 06:44:40|14820.92|14700.92|14820.78|14700.78|14820.92|14700.92|14820.63|14700.63|9
1650782690000|2022-04-24 06:44:50|14820.8|14700.8|14821.39|14701.39|14821.39|14701.39|14820.8|14700.8|6
1650782700000|2022-04-24 06:45:00|14821.38|14701.38|14821.11|14701.11|14821.41|14701.41|14821.11|14701.11|9
1650782710000|2022-04-24 06:45:10|14821.02|14701.02|14820.46|14700.46|14821.02|14701.02|14820.46|14700.46|9
1650782720000|2022-04-24 06:45:20|14820.3|14700.3|14820.08|14700.08|14820.3|14700.3|14820.08|14700.08|8
1650782730000|2022-04-24 06:45:30|14820.21|14700.21|14820.41|14700.41|14820.41|14700.41|14820.21|14700.21|8
1650782740000|2022-04-24 06:45:40|14820.28|14700.28|14820.51|14700.51|14820.52|14700.52|14820.19|14700.19|7
1650782750000|2022-04-24 06:45:50|14820.43|14700.43|14820.71|14700.71|14820.71|14700.71|14820.34|14700.34|5
1650782760000|2022-04-24 06:46:00|14820.98|14700.98|14822.7|14702.7|14822.7|14702.7|14820.98|14700.98|9
1650782770000|2022-04-24 06:46:10|14822.81|14702.81|14823.14|14703.14|14823.14|14703.14|14822.81|14702.81|7
1650782780000|2022-04-24 06:46:20|14823.23|14703.23|14823.43|14703.43|14823.43|14703.43|14823.22|14703.22|6
1650782790000|2022-04-24 06:46:30|14823.97|14703.97|14824.52|14704.52|14824.57|14704.57|14823.97|14703.97|8
1650782800000|2022-04-24 06:46:40|14824.58|14704.58|14825.25|14705.25|14825.25|14705.25|14824.58|14704.58|10
1650782810000|2022-04-24 06:46:50|14825.17|14705.17|14825.24|14705.24|14825.33|14705.33|14825.14|14705.14|9
1650782820000|2022-04-24 06:47:00|14825.38|14705.38|14825.56|14705.56|14825.59|14705.59|14825.38|14705.38|10
1650782830000|2022-04-24 06:47:10|14825.55|14705.55|14826.26|14706.26|14826.26|14706.26|14825.54|14705.54|9
1650782840000|2022-04-24 06:47:20|14826.3|14706.3|14826.79|14706.79|14826.79|14706.79|14826.3|14706.3|8
1650782850000|2022-04-24 06:47:30|14826.74|14706.74|14827.5|14707.5|14827.53|14707.53|14826.74|14706.74|9
1650782860000|2022-04-24 06:47:40|14827.51|14707.51|14827.55|14707.55|14827.69|14707.69|14827.44|14707.44|7
1650782870000|2022-04-24 06:47:50|14827.37|14707.37|14827.07|14707.07|14827.84|14707.84|14826.89|14706.89|10
1650782880000|2022-04-24 06:48:00|14826.74|14706.74|14826.23|14706.23|14826.74|14706.74|14826.23|14706.23|10
1650782890000|2022-04-24 06:48:10|14826.05|14706.05|14826.18|14706.18|14826.2|14706.2|14826.05|14706.05|5
1650782900000|2022-04-24 06:48:20|14825.82|14705.82|14825.36|14705.36|14825.91|14705.91|14825.36|14705.36|9
1650782910000|2022-04-24 06:48:30|14825.42|14705.42|14824.01|14704.01|14825.42|14705.42|14824.01|14704.01|9
1650782920000|2022-04-24 06:48:40|14824.24|14704.24|14823.74|14703.74|14824.26|14704.26|14823.74|14703.74|9
1650782930000|2022-04-24 06:48:50|14823.62|14703.62|14823.63|14703.63|14823.67|14703.67|14823.26|14703.26|10
1650782940000|2022-04-24 06:49:00|14823.55|14703.55|14823.85|14703.85|14824.47|14704.47|14823.54|14703.54|9
1650782950000|2022-04-24 06:49:10|14823.87|14703.87|14823.42|14703.42|14823.92|14703.92|14823.42|14703.42|8
1650782960000|2022-04-24 06:49:20|14823.41|14703.41|14823.09|14703.09|14823.41|14703.41|14823.03|14703.03|8
1650782970000|2022-04-24 06:49:30|14823.02|14703.02|14822.83|14702.83|14823.02|14703.02|14822.83|14702.83|7
1650782980000|2022-04-24 06:49:40|14822.66|14702.66|14822.62|14702.62|14822.92|14702.92|14822.55|14702.55|8
1650782990000|2022-04-24 06:49:50|14822.6|14702.6|14819.88|14699.88|14822.6|14702.6|14819.88|14699.88|9
1650783000000|2022-04-24 06:50:00|14819.87|14699.87|14818.9|14698.9|14819.87|14699.87|14818.9|14698.9|9
1650783010000|2022-04-24 06:50:10|14817.53|14697.53|14813.48|14693.48|14817.53|14697.53|14813.48|14693.48|10
1650783020000|2022-04-24 06:50:20|14813.66|14693.66|14813.44|14693.44|14813.66|14693.66|14813.13|14693.13|9
1650783030000|2022-04-24 06:50:30|14813.07|14693.07|14812.71|14692.71|14813.07|14693.07|14812.71|14692.71|9
1650783040000|2022-04-24 06:50:40|14812.6|14692.6|14812.36|14692.36|14812.68|14692.68|14812.36|14692.36|6
1650783050000|2022-04-24 06:50:50|14812.32|14692.32|14811.87|14691.87|14812.37|14692.37|14811.87|14691.87|6
1650783060000|2022-04-24 06:51:00|14811.7|14691.7|14811.78|14691.78|14811.78|14691.78|14811.53|14691.53|8
1650783070000|2022-04-24 06:51:10|14811.93|14691.93|14813.69|14693.69|14813.69|14693.69|14811.93|14691.93|9
1650783080000|2022-04-24 06:51:20|14813.23|14693.23|14813.65|14693.65|14813.7|14693.7|14813.17|14693.17|10
1650783090000|2022-04-24 06:51:30|14813.43|14693.43|14813.13|14693.13|14813.43|14693.43|14813.12|14693.12|9
1650783100000|2022-04-24 06:51:40|14812.93|14692.93|14812|14692|14812.93|14692.93|14811.83|14691.83|8
1650783110000|2022-04-24 06:51:50|14811.9|14691.9|14812.15|14692.15|14812.15|14692.15|14811.9|14691.9|5
1650783120000|2022-04-24 06:52:00|14812.04|14692.04|14812.18|14692.18|14812.18|14692.18|14811.94|14691.94|6
1650783130000|2022-04-24 06:52:10|14811.61|14691.61|14811.72|14691.72|14811.94|14691.94|14811|14691|10
1650783140000|2022-04-24 06:52:20|14811.77|14691.77|14811.32|14691.32|14811.77|14691.77|14811.32|14691.32|9
1650783150000|2022-04-24 06:52:30|14811.36|14691.36|14810.66|14690.66|14811.36|14691.36|14810.66|14690.66|10
1650783160000|2022-04-24 06:52:40|14810.53|14690.53|14810.34|14690.34|14810.55|14690.55|14810.33|14690.33|9
1650783170000|2022-04-24 06:52:50|14810.27|14690.27|14810.15|14690.15|14810.27|14690.27|14810.12|14690.12|9
1650783180000|2022-04-24 06:53:00|14810.11|14690.11|14809.55|14689.55|14810.14|14690.14|14809.46|14689.46|8
1650783190000|2022-04-24 06:53:10|14809.69|14689.69|14810.14|14690.14|14810.25|14690.25|14809.62|14689.62|8
1650783200000|2022-04-24 06:53:20|14810.18|14690.18|14810.05|14690.05|14810.18|14690.18|14809.83|14689.83|7
1650783210000|2022-04-24 06:53:30|14809.37|14689.37|14808.7|14688.7|14809.37|14689.37|14808.7|14688.7|10
1650783220000|2022-04-24 06:53:40|14808.8|14688.8|14808.94|14688.94|14808.97|14688.97|14808.8|14688.8|6
1650783230000|2022-04-24 06:53:50|14808.91|14688.91|14808.79|14688.79|14808.95|14688.95|14808.79|14688.79|7
1650783240000|2022-04-24 06:54:00|14808.91|14688.91|14810.05|14690.05|14810.05|14690.05|14808.91|14688.91|7
1650783250000|2022-04-24 06:54:10|14810.28|14690.28|14812.45|14692.45|14812.45|14692.45|14810.28|14690.28|10
1650783260000|2022-04-24 06:54:20|14812.76|14692.76|14815.43|14695.43|14815.46|14695.46|14812.76|14692.76|10
1650783270000|2022-04-24 06:54:30|14815.4|14695.4|14815.57|14695.57|14815.57|14695.57|14815.14|14695.14|8
1650783280000|2022-04-24 06:54:40|14815.6|14695.6|14817.25|14697.25|14817.25|14697.25|14815.6|14695.6|10
1650783290000|2022-04-24 06:54:50|14817.48|14697.48|14817.89|14697.89|14817.89|14697.89|14817.35|14697.35|10
1650783300000|2022-04-24 06:55:00|14817.91|14697.91|14817.91|14697.91|14818.21|14698.21|14817.87|14697.87|6
1650783310000|2022-04-24 06:55:10|14818.68|14698.68|14818.13|14698.13|14818.68|14698.68|14818.03|14698.03|8
1650783320000|2022-04-24 06:55:20|14818.1|14698.1|14816.68|14696.68|14818.1|14698.1|14816.68|14696.68|8
1650783330000|2022-04-24 06:55:30|14816.66|14696.66|14816.53|14696.53|14816.66|14696.66|14816.44|14696.44|10
1650783340000|2022-04-24 06:55:40|14816.72|14696.72|14816.61|14696.61|14817.03|14697.03|14816.61|14696.61|9
1650783350000|2022-04-24 06:55:50|14816.64|14696.64|14816.71|14696.71|14816.73|14696.73|14816.54|14696.54|6
1650783360000|2022-04-24 06:56:00|14816.81|14696.81|14817.29|14697.29|14817.29|14697.29|14816.81|14696.81|10
1650783370000|2022-04-24 06:56:10|14817.25|14697.25|14818.24|14698.24|14818.39|14698.39|14817.25|14697.25|10
1650783380000|2022-04-24 06:56:20|14818.47|14698.47|14818.17|14698.17|14818.58|14698.58|14818.17|14698.17|9
1650783390000|2022-04-24 06:56:30|14818.14|14698.14|14818.53|14698.53|14818.57|14698.57|14818.14|14698.14|8
1650783400000|2022-04-24 06:56:40|14818.51|14698.51|14818.7|14698.7|14818.7|14698.7|14818.5|14698.5|8
1650783410000|2022-04-24 06:56:50|14818.92|14698.92|14818.94|14698.94|14819.03|14699.03|14818.59|14698.59|8
1650783420000|2022-04-24 06:57:00|14818.93|14698.93|14818.68|14698.68|14818.93|14698.93|14818.68|14698.68|9
1650783430000|2022-04-24 06:57:10|14818.75|14698.75|14819.25|14699.25|14819.25|14699.25|14818.47|14698.47|7
1650783440000|2022-04-24 06:57:20|14819.33|14699.33|14820.02|14700.02|14820.03|14700.03|14819.19|14699.19|9
1650783450000|2022-04-24 06:57:30|14820.3|14700.3|14819.85|14699.85|14820.3|14700.3|14819.72|14699.72|7
1650783460000|2022-04-24 06:57:40|14819.89|14699.89|14819.78|14699.78|14819.89|14699.89|14819.66|14699.66|8
1650783470000|2022-04-24 06:57:50|14819.6|14699.6|14819.59|14699.59|14819.65|14699.65|14819.59|14699.59|4
1650783480000|2022-04-24 06:58:00|14819.48|14699.48|14817.07|14697.07|14819.48|14699.48|14817.07|14697.07|9
1650783490000|2022-04-24 06:58:10|14817.08|14697.08|14815.7|14695.7|14817.08|14697.08|14815.64|14695.64|10
1650783500000|2022-04-24 06:58:20|14815.66|14695.66|14814.38|14694.38|14815.71|14695.71|14814.38|14694.38|10
1650783510000|2022-04-24 06:58:30|14814.43|14694.43|14814.6|14694.6|14814.6|14694.6|14814.31|14694.31|9
1650783520000|2022-04-24 06:58:40|14814.67|14694.67|14814.33|14694.33|14814.67|14694.67|14814.33|14694.33|7
1650783530000|2022-04-24 06:58:50|14814.49|14694.49|14814.52|14694.52|14814.58|14694.58|14814.4|14694.4|8
1650783540000|2022-04-24 06:59:00|14814.57|14694.57|14813.43|14693.43|14814.57|14694.57|14813.41|14693.41|8
1650783550000|2022-04-24 06:59:10|14813.38|14693.38|14813.41|14693.41|14813.43|14693.43|14813.27|14693.27|9
1650783560000|2022-04-24 06:59:20|14813.43|14693.43|14814.17|14694.17|14814.56|14694.56|14813.43|14693.43|10
1650783570000|2022-04-24 06:59:30|14814.4|14694.4|14813.93|14693.93|14814.69|14694.69|14813.93|14693.93|9
1650783580000|2022-04-24 06:59:40|14813.92|14693.92|14814.31|14694.31|14814.31|14694.31|14813.91|14693.91|8
1650783590000|2022-04-24 06:59:50|14814.27|14694.27|14814.97|14694.97|14814.97|14694.97|14814.27|14694.27|9
1650783600000|2022-04-24 07:00:00|14814.98|14694.98|14816.61|14696.61|14816.61|14696.61|14814.98|14694.98|10
1650783610000|2022-04-24 07:00:10|14816.44|14696.44|14816.97|14696.97|14817.35|14697.35|14816.44|14696.44|10
1650783620000|2022-04-24 07:00:20|14816.93|14696.93|14817.51|14697.51|14817.51|14697.51|14816.93|14696.93|9
1650783630000|2022-04-24 07:00:30|14817.77|14697.77|14817.52|14697.52|14817.8|14697.8|14817.47|14697.47|7
1650783640000|2022-04-24 07:00:40|14817.47|14697.47|14817.99|14697.99|14818.01|14698.01|14817.47|14697.47|7
1650783650000|2022-04-24 07:00:50|14818|14698|14817.99|14697.99|14818.21|14698.21|14817.98|14697.98|9
1650783660000|2022-04-24 07:01:00|14818.1|14698.1|14819.11|14699.11|14819.48|14699.48|14818|14698|10
1650783670000|2022-04-24 07:01:10|14819.28|14699.28|14819.84|14699.84|14819.99|14699.99|14819.28|14699.28|10
1650783680000|2022-04-24 07:01:20|14819.89|14699.89|14820.52|14700.52|14820.52|14700.52|14819.89|14699.89|10
1650783690000|2022-04-24 07:01:30|14820.5|14700.5|14820.54|14700.54|14820.69|14700.69|14820.45|14700.45|8
1650783700000|2022-04-24 07:01:40|14820.53|14700.53|14819.71|14699.71|14820.54|14700.54|14819.71|14699.71|10
1650783710000|2022-04-24 07:01:50|14819.67|14699.67|14819.3|14699.3|14819.67|14699.67|14819.3|14699.3|7
1650783720000|2022-04-24 07:02:00|14818.87|14698.87|14819.45|14699.45|14819.45|14699.45|14818.87|14698.87|10
1650783730000|2022-04-24 07:02:10|14819.66|14699.66|14820.68|14700.68|14820.68|14700.68|14819.66|14699.66|10
1650783740000|2022-04-24 07:02:20|14820.6|14700.6|14820.27|14700.27|14820.8|14700.8|14820.27|14700.27|9
1650783750000|2022-04-24 07:02:30|14820.06|14700.06|14819.28|14699.28|14820.06|14700.06|14819.28|14699.28|9
1650783760000|2022-04-24 07:02:40|14819.21|14699.21|14818.97|14698.97|14819.72|14699.72|14818.97|14698.97|9
1650783770000|2022-04-24 07:02:50|14819.03|14699.03|14819.17|14699.17|14819.24|14699.24|14819.03|14699.03|6
1650783780000|2022-04-24 07:03:00|14819.33|14699.33|14819.28|14699.28|14819.42|14699.42|14819.27|14699.27|7
1650783790000|2022-04-24 07:03:10|14819.05|14699.05|14819.19|14699.19|14819.19|14699.19|14819|14699|9
1650783800000|2022-04-24 07:03:20|14819.12|14699.12|14818.42|14698.42|14819.21|14699.21|14818.42|14698.42|10
1650783810000|2022-04-24 07:03:30|14818.57|14698.57|14818.76|14698.76|14818.76|14698.76|14818.24|14698.24|10
1650783820000|2022-04-24 07:03:40|14818.79|14698.79|14818.75|14698.75|14818.8|14698.8|14818.68|14698.68|7
1650783830000|2022-04-24 07:03:50|14818.58|14698.58|14818.3|14698.3|14818.58|14698.58|14818.18|14698.18|10
1650783840000|2022-04-24 07:04:00|14818.28|14698.28|14818.21|14698.21|14818.34|14698.34|14818.07|14698.07|7
1650783850000|2022-04-24 07:04:10|14818.31|14698.31|14818.19|14698.19|14818.33|14698.33|14818.19|14698.19|6
1650783860000|2022-04-24 07:04:20|14818.11|14698.11|14817.9|14697.9|14818.19|14698.19|14817.88|14697.88|7
1650783870000|2022-04-24 07:04:30|14818.01|14698.01|14818.75|14698.75|14818.79|14698.79|14818.01|14698.01|7
1650783880000|2022-04-24 07:04:40|14818.61|14698.61|14817.73|14697.73|14818.61|14698.61|14817.73|14697.73|9
1650783890000|2022-04-24 07:04:50|14817.43|14697.43|14814.58|14694.58|14817.43|14697.43|14814.58|14694.58|9
1650783900000|2022-04-24 07:05:00|14814.51|14694.51|14814.05|14694.05|14814.62|14694.62|14814.05|14694.05|10
1650783910000|2022-04-24 07:05:10|14813.83|14693.83|14812.8|14692.8|14813.83|14693.83|14812.8|14692.8|10
1650783920000|2022-04-24 07:05:20|14812.75|14692.75|14812.04|14692.04|14813.03|14693.03|14812.04|14692.04|8
1650783930000|2022-04-24 07:05:30|14811.84|14691.84|14811.11|14691.11|14811.84|14691.84|14811.02|14691.02|5
1650783940000|2022-04-24 07:05:40|14811.1|14691.1|14809.66|14689.66|14811.1|14691.1|14809.61|14689.61|9
1650783950000|2022-04-24 07:05:50|14809.74|14689.74|14807.49|14687.49|14809.74|14689.74|14807.36|14687.36|8
1650783960000|2022-04-24 07:06:00|14807.73|14687.73|14807.83|14687.83|14808.08|14688.08|14807.72|14687.72|5
1650783970000|2022-04-24 07:06:10|14807.76|14687.76|14807.71|14687.71|14807.76|14687.76|14807.71|14687.71|3
1650783980000|2022-04-24 07:06:20|14807.61|14687.61|14807.76|14687.76|14807.82|14687.82|14807.61|14687.61|7
1650783990000|2022-04-24 07:06:30|14807.79|14687.79|14807.84|14687.84|14808.13|14688.13|14807.56|14687.56|8
1650784000000|2022-04-24 07:06:40|14808.14|14688.14|14807.1|14687.1|14808.14|14688.14|14807.1|14687.1|7
1650784010000|2022-04-24 07:06:50|14806.99|14686.99|14806.33|14686.33|14806.99|14686.99|14806.2|14686.2|10
1650784020000|2022-04-24 07:07:00|14806.38|14686.38|14806.97|14686.97|14806.97|14686.97|14806.33|14686.33|6
1650784030000|2022-04-24 07:07:10|14807.07|14687.07|14807.15|14687.15|14807.24|14687.24|14807.02|14687.02|9
1650784040000|2022-04-24 07:07:20|14807.04|14687.04|14806.76|14686.76|14807.04|14687.04|14806.75|14686.75|10
1650784050000|2022-04-24 07:07:30|14806.75|14686.75|14806.61|14686.61|14806.79|14686.79|14806.3|14686.3|9
1650784060000|2022-04-24 07:07:40|14806.62|14686.62|14806.7|14686.7|14806.88|14686.88|14806.62|14686.62|10
1650784070000|2022-04-24 07:07:50|14806.62|14686.62|14807.99|14687.99|14807.99|14687.99|14806.62|14686.62|9
1650784080000|2022-04-24 07:08:00|14808.39|14688.39|14808.87|14688.87|14808.87|14688.87|14808.39|14688.39|9
1650784090000|2022-04-24 07:08:10|14808.73|14688.73|14809.17|14689.17|14809.17|14689.17|14808.73|14688.73|7
1650784100000|2022-04-24 07:08:20|14809.13|14689.13|14810.2|14690.2|14810.2|14690.2|14809.13|14689.13|10
1650784110000|2022-04-24 07:08:30|14810.19|14690.19|14812.67|14692.67|14812.67|14692.67|14810.19|14690.19|9
1650784120000|2022-04-24 07:08:40|14812.63|14692.63|14813.47|14693.47|14813.47|14693.47|14812.63|14692.63|9
1650784130000|2022-04-24 07:08:50|14813.56|14693.56|14814.82|14694.82|14814.82|14694.82|14813.56|14693.56|10
1650784140000|2022-04-24 07:09:00|14815.23|14695.23|14814.68|14694.68|14815.23|14695.23|14814.67|14694.67|8
1650784150000|2022-04-24 07:09:10|14814.5|14694.5|14814.07|14694.07|14814.5|14694.5|14814.07|14694.07|9
1650784160000|2022-04-24 07:09:20|14814.08|14694.08|14814.99|14694.99|14815.02|14695.02|14814.08|14694.08|9
1650784170000|2022-04-24 07:09:30|14814.94|14694.94|14815.35|14695.35|14815.36|14695.36|14814.68|14694.68|10
1650784180000|2022-04-24 07:09:40|14815.48|14695.48|14816.04|14696.04|14816.23|14696.23|14815.47|14695.47|9
1650784190000|2022-04-24 07:09:50|14816.2|14696.2|14816.4|14696.4|14816.48|14696.48|14816.19|14696.19|8
1650784200000|2022-04-24 07:10:00|14816.41|14696.41|14816.38|14696.38|14816.78|14696.78|14816.3|14696.3|10
1650784210000|2022-04-24 07:10:10|14816.31|14696.31|14816.8|14696.8|14817.07|14697.07|14816.3|14696.3|8
1650784220000|2022-04-24 07:10:20|14816.76|14696.76|14817.08|14697.08|14817.08|14697.08|14816.44|14696.44|8
1650784230000|2022-04-24 07:10:30|14817.04|14697.04|14817.74|14697.74|14818.18|14698.18|14817.04|14697.04|9
1650784240000|2022-04-24 07:10:40|14818.07|14698.07|14819.04|14699.04|14819.04|14699.04|14818.07|14698.07|9
1650784250000|2022-04-24 07:10:50|14818.98|14698.98|14820.35|14700.35|14820.85|14700.85|14818.88|14698.88|9
1650784260000|2022-04-24 07:11:00|14821.04|14701.04|14820.91|14700.91|14821.09|14701.09|14820.87|14700.87|8
1650784270000|2022-04-24 07:11:10|14820.92|14700.92|14821.38|14701.38|14821.38|14701.38|14820.92|14700.92|7
1650784280000|2022-04-24 07:11:20|14821.34|14701.34|14822.32|14702.32|14822.36|14702.36|14821.34|14701.34|10
1650784290000|2022-04-24 07:11:30|14822.31|14702.31|14821.75|14701.75|14822.41|14702.41|14821.72|14701.72|10
1650784300000|2022-04-24 07:11:40|14821.68|14701.68|14821.47|14701.47|14821.86|14701.86|14821.47|14701.47|8
1650784310000|2022-04-24 07:11:50|14821.48|14701.48|14821.73|14701.73|14821.8|14701.8|14821.48|14701.48|10
1650784320000|2022-04-24 07:12:00|14821.76|14701.76|14822.31|14702.31|14822.31|14702.31|14821.68|14701.68|10
1650784330000|2022-04-24 07:12:10|14822.61|14702.61|14824.18|14704.18|14824.18|14704.18|14822.56|14702.56|10
1650784340000|2022-04-24 07:12:20|14824.09|14704.09|14824.35|14704.35|14824.35|14704.35|14824.09|14704.09|7
1650784350000|2022-04-24 07:12:30|14824.23|14704.23|14824.28|14704.28|14824.43|14704.43|14824.05|14704.05|10
1650784360000|2022-04-24 07:12:40|14824.41|14704.41|14823.5|14703.5|14824.48|14704.48|14823.5|14703.5|7
1650784370000|2022-04-24 07:12:50|14823.33|14703.33|14823.54|14703.54|14823.62|14703.62|14823.33|14703.33|10
1650784380000|2022-04-24 07:13:00|14823.53|14703.53|14823.65|14703.65|14823.65|14703.65|14823.28|14703.28|10
1650784390000|2022-04-24 07:13:10|14823.7|14703.7|14824.26|14704.26|14824.28|14704.28|14823.68|14703.68|10
1650784400000|2022-04-24 07:13:20|14824.48|14704.48|14825.47|14705.47|14825.47|14705.47|14824.48|14704.48|7
1650784410000|2022-04-24 07:13:30|14825.13|14705.13|14825.52|14705.52|14825.52|14705.52|14825.13|14705.13|6
1650784420000|2022-04-24 07:13:40|14825.63|14705.63|14827.19|14707.19|14827.19|14707.19|14825.63|14705.63|9
1650784430000|2022-04-24 07:13:50|14827.26|14707.26|14827.46|14707.46|14827.5|14707.5|14827.26|14707.26|8
1650784440000|2022-04-24 07:14:00|14827.45|14707.45|14827.16|14707.16|14827.45|14707.45|14827.16|14707.16|6
1650784450000|2022-04-24 07:14:10|14827.19|14707.19|14827.41|14707.41|14827.41|14707.41|14827.19|14707.19|7
1650784460000|2022-04-24 07:14:20|14827.62|14707.62|14827.49|14707.49|14827.62|14707.62|14827.4|14707.4|5
1650784470000|2022-04-24 07:14:30|14827.64|14707.64|14827.74|14707.74|14827.75|14707.75|14827.55|14707.55|7
1650784480000|2022-04-24 07:14:40|14828|14708|14827.58|14707.58|14828.11|14708.11|14827.58|14707.58|10
1650784490000|2022-04-24 07:14:50|14827.59|14707.59|14828.31|14708.31|14828.41|14708.41|14827.59|14707.59|9
1650784500000|2022-04-24 07:15:00|14827.94|14707.94|14827.09|14707.09|14827.94|14707.94|14827.09|14707.09|7
1650784510000|2022-04-24 07:15:10|14826.63|14706.63|14824.54|14704.54|14826.63|14706.63|14824.54|14704.54|9
1650784520000|2022-04-24 07:15:20|14824.73|14704.73|14825.33|14705.33|14825.38|14705.38|14824.7|14704.7|9
1650784530000|2022-04-24 07:15:30|14825.47|14705.47|14826.14|14706.14|14826.37|14706.37|14825.47|14705.47|9
1650784540000|2022-04-24 07:15:40|14826.26|14706.26|14826.32|14706.32|14826.46|14706.46|14826.26|14706.26|7
1650784550000|2022-04-24 07:15:50|14826.26|14706.26|14826.56|14706.56|14826.56|14706.56|14826.26|14706.26|9
1650784560000|2022-04-24 07:16:00|14826.6|14706.6|14826.73|14706.73|14826.8|14706.8|14826.6|14706.6|8
1650784570000|2022-04-24 07:16:10|14826.88|14706.88|14827.84|14707.84|14827.84|14707.84|14826.88|14706.88|9
1650784580000|2022-04-24 07:16:20|14827.85|14707.85|14827.36|14707.36|14827.95|14707.95|14827.31|14707.31|8
1650784590000|2022-04-24 07:16:30|14827.41|14707.41|14826.96|14706.96|14827.48|14707.48|14826.96|14706.96|10
1650784600000|2022-04-24 07:16:40|14827.08|14707.08|14826.76|14706.76|14827.09|14707.09|14826.72|14706.72|9
1650784610000|2022-04-24 07:16:50|14826.83|14706.83|14826.81|14706.81|14826.83|14706.83|14826.66|14706.66|8
1650784620000|2022-04-24 07:17:00|14826.83|14706.83|14826.89|14706.89|14826.92|14706.92|14826.73|14706.73|9
1650784630000|2022-04-24 07:17:10|14826.93|14706.93|14826.84|14706.84|14826.95|14706.95|14826.81|14706.81|8
1650784640000|2022-04-24 07:17:20|14826.87|14706.87|14826.52|14706.52|14826.93|14706.93|14826.5|14706.5|5
1650784650000|2022-04-24 07:17:30|14826.47|14706.47|14826.3|14706.3|14826.62|14706.62|14826.3|14706.3|7
1650784660000|2022-04-24 07:17:40|14826.28|14706.28|14826.34|14706.34|14826.38|14706.38|14826.28|14706.28|5
1650784670000|2022-04-24 07:17:50|14827|14707|14827.49|14707.49|14827.49|14707.49|14827|14707|8
1650784680000|2022-04-24 07:18:00|14827.63|14707.63|14827.55|14707.55|14827.63|14707.63|14827.45|14707.45|5
1650784690000|2022-04-24 07:18:10|14827.65|14707.65|14827.35|14707.35|14827.65|14707.65|14827.35|14707.35|7
1650784700000|2022-04-24 07:18:20|14827.36|14707.36|14827.53|14707.53|14827.62|14707.62|14827.36|14707.36|9
1650784710000|2022-04-24 07:18:30|14827.55|14707.55|14827.27|14707.27|14827.58|14707.58|14827.16|14707.16|10
1650784720000|2022-04-24 07:18:40|14827.35|14707.35|14826.96|14706.96|14827.35|14707.35|14826.96|14706.96|7
1650784730000|2022-04-24 07:18:50|14827.06|14707.06|14827.03|14707.03|14827.06|14707.06|14827.02|14707.02|3
1650784740000|2022-04-24 07:19:00|14826.92|14706.92|14826.87|14706.87|14826.92|14706.92|14826.77|14706.77|6
1650784750000|2022-04-24 07:19:10|14826.77|14706.77|14825.83|14705.83|14826.77|14706.77|14825.79|14705.79|8
1650784760000|2022-04-24 07:19:20|14826.08|14706.08|14826.6|14706.6|14826.6|14706.6|14826.08|14706.08|5
1650784770000|2022-04-24 07:19:30|14826.63|14706.63|14826.99|14706.99|14826.99|14706.99|14826.12|14706.12|9
1650784780000|2022-04-24 07:19:40|14827.19|14707.19|14825.17|14705.17|14827.19|14707.19|14825.06|14705.06|9
1650784790000|2022-04-24 07:19:50|14825.33|14705.33|14823.2|14703.2|14825.33|14705.33|14823.2|14703.2|8
1650784800000|2022-04-24 07:20:00|14823.29|14703.29|14820.5|14700.5|14823.29|14703.29|14820.34|14700.34|10
1650784810000|2022-04-24 07:20:10|14820.42|14700.42|14819.43|14699.43|14820.42|14700.42|14819.43|14699.43|10
1650784820000|2022-04-24 07:20:20|14819.48|14699.48|14819.63|14699.63|14820.45|14700.45|14819.45|14699.45|9
1650784830000|2022-04-24 07:20:30|14819.57|14699.57|14818.89|14698.89|14819.62|14699.62|14818.73|14698.73|10
1650784840000|2022-04-24 07:20:40|14819.01|14699.01|14818.72|14698.72|14819.05|14699.05|14818.68|14698.68|10
1650784850000|2022-04-24 07:20:50|14818.64|14698.64|14818.12|14698.12|14818.71|14698.71|14818.12|14698.12|9
1650784860000|2022-04-24 07:21:00|14818.11|14698.11|14817.74|14697.74|14818.11|14698.11|14817.54|14697.54|8
1650784870000|2022-04-24 07:21:10|14817.94|14697.94|14817.71|14697.71|14817.98|14697.98|14817.71|14697.71|6
1650784880000|2022-04-24 07:21:20|14817.79|14697.79|14817.73|14697.73|14817.79|14697.79|14817.47|14697.47|8
1650784890000|2022-04-24 07:21:30|14817.66|14697.66|14817.46|14697.46|14817.66|14697.66|14817.32|14697.32|9
1650784900000|2022-04-24 07:21:40|14817.44|14697.44|14818.04|14698.04|14818.05|14698.05|14817.44|14697.44|10
1650784910000|2022-04-24 07:21:50|14818.06|14698.06|14818.36|14698.36|14818.5|14698.5|14818|14698|9
1650784920000|2022-04-24 07:22:00|14818.34|14698.34|14818.27|14698.27|14818.49|14698.49|14818.21|14698.21|9
1650784930000|2022-04-24 07:22:10|14818.4|14698.4|14819.07|14699.07|14819.24|14699.24|14818.4|14698.4|9
1650784940000|2022-04-24 07:22:20|14819.12|14699.12|14818.85|14698.85|14819.15|14699.15|14818.69|14698.69|9
1650784950000|2022-04-24 07:22:30|14818.46|14698.46|14818.07|14698.07|14818.61|14698.61|14818.07|14698.07|8
1650784960000|2022-04-24 07:22:40|14817.84|14697.84|14817.8|14697.8|14817.89|14697.89|14817.68|14697.68|6
1650784970000|2022-04-24 07:22:50|14817.9|14697.9|14817.92|14697.92|14818.11|14698.11|14817.9|14697.9|6
1650784980000|2022-04-24 07:23:00|14818.02|14698.02|14818.25|14698.25|14818.41|14698.41|14818.02|14698.02|7
1650784990000|2022-04-24 07:23:10|14818.2|14698.2|14817.08|14697.08|14818.2|14698.2|14817.08|14697.08|8
1650785000000|2022-04-24 07:23:20|14817.11|14697.11|14817.18|14697.18|14817.24|14697.24|14817.06|14697.06|10
1650785010000|2022-04-24 07:23:30|14816.96|14696.96|14817.32|14697.32|14817.32|14697.32|14816.96|14696.96|4
1650785020000|2022-04-24 07:23:40|14817.33|14697.33|14817.29|14697.29|14817.55|14697.55|14817.29|14697.29|8
1650785030000|2022-04-24 07:23:50|14817.4|14697.4|14817.44|14697.44|14817.44|14697.44|14817.23|14697.23|9
1650785040000|2022-04-24 07:24:00|14817.39|14697.39|14818.51|14698.51|14818.51|14698.51|14817.37|14697.37|8
1650785050000|2022-04-24 07:24:10|14818.43|14698.43|14816.54|14696.54|14818.43|14698.43|14816.54|14696.54|8
1650785060000|2022-04-24 07:24:20|14815.97|14695.97|14814.28|14694.28|14815.97|14695.97|14814.21|14694.21|9
1650785070000|2022-04-24 07:24:30|14813.99|14693.99|14814.71|14694.71|14814.71|14694.71|14813.99|14693.99|10
1650785080000|2022-04-24 07:24:40|14814.41|14694.41|14813.62|14693.62|14814.63|14694.63|14813.48|14693.48|10
1650785090000|2022-04-24 07:24:50|14813.74|14693.74|14813.35|14693.35|14813.74|14693.74|14813.35|14693.35|7
1650785100000|2022-04-24 07:25:00|14812.63|14692.63|14811.14|14691.14|14812.63|14692.63|14811.14|14691.14|8
1650785110000|2022-04-24 07:25:10|14810.64|14690.64|14809.01|14689.01|14810.64|14690.64|14809.01|14689.01|10
1650785120000|2022-04-24 07:25:20|14808.63|14688.63|14808.08|14688.08|14808.76|14688.76|14808.08|14688.08|9
1650785130000|2022-04-24 07:25:30|14808.16|14688.16|14808.23|14688.23|14808.23|14688.23|14807.71|14687.71|10
1650785140000|2022-04-24 07:25:40|14808.15|14688.15|14808.12|14688.12|14808.15|14688.15|14807.96|14687.96|7
1650785150000|2022-04-24 07:25:50|14808.14|14688.14|14808.26|14688.26|14808.45|14688.45|14808.08|14688.08|9
1650785160000|2022-04-24 07:26:00|14808.67|14688.67|14808.82|14688.82|14809.03|14689.03|14808.67|14688.67|7
1650785170000|2022-04-24 07:26:10|14808.84|14688.84|14808.67|14688.67|14808.98|14688.98|14808.6|14688.6|10
1650785180000|2022-04-24 07:26:20|14808.7|14688.7|14809.1|14689.1|14809.11|14689.11|14808.7|14688.7|8
1650785190000|2022-04-24 07:26:30|14809.12|14689.12|14809.03|14689.03|14809.12|14689.12|14808.77|14688.77|8
1650785200000|2022-04-24 07:26:40|14809.14|14689.14|14808.84|14688.84|14809.52|14689.52|14808.79|14688.79|8
1650785210000|2022-04-24 07:26:50|14808.89|14688.89|14808.96|14688.96|14808.99|14688.99|14808.89|14688.89|4
1650785220000|2022-04-24 07:27:00|14808.87|14688.87|14807.82|14687.82|14808.87|14688.87|14807.82|14687.82|10
1650785230000|2022-04-24 07:27:10|14807.66|14687.66|14808.37|14688.37|14808.48|14688.48|14807.66|14687.66|10
1650785240000|2022-04-24 07:27:20|14808.91|14688.91|14808.54|14688.54|14809.11|14689.11|14808.06|14688.06|10
1650785250000|2022-04-24 07:27:30|14808.47|14688.47|14808.42|14688.42|14808.56|14688.56|14808.38|14688.38|6
1650785260000|2022-04-24 07:27:40|14808.43|14688.43|14808.49|14688.49|14808.49|14688.49|14808.22|14688.22|7
1650785270000|2022-04-24 07:27:50|14808.52|14688.52|14808.6|14688.6|14808.81|14688.81|14808.52|14688.52|8
1650785280000|2022-04-24 07:28:00|14808.53|14688.53|14808.99|14688.99|14809.03|14689.03|14808.53|14688.53|8
1650785290000|2022-04-24 07:28:10|14808.98|14688.98|14809.71|14689.71|14809.81|14689.81|14808.98|14688.98|10
1650785300000|2022-04-24 07:28:20|14809.89|14689.89|14810.36|14690.36|14810.45|14690.45|14809.89|14689.89|8
1650785310000|2022-04-24 07:28:30|14810.32|14690.32|14810.46|14690.46|14810.46|14690.46|14810.29|14690.29|8
1650785320000|2022-04-24 07:28:40|14810.38|14690.38|14809.93|14689.93|14810.57|14690.57|14809.93|14689.93|10
1650785330000|2022-04-24 07:28:50|14809.97|14689.97|14809.99|14689.99|14810.07|14690.07|14809.94|14689.94|7
1650785340000|2022-04-24 07:29:00|14809.96|14689.96|14810.07|14690.07|14810.16|14690.16|14809.9|14689.9|8
1650785350000|2022-04-24 07:29:10|14810.11|14690.11|14810.35|14690.35|14810.51|14690.51|14810.11|14690.11|10
1650785360000|2022-04-24 07:29:20|14810.3|14690.3|14810.31|14690.31|14810.45|14690.45|14810.14|14690.14|9
1650785370000|2022-04-24 07:29:30|14810.23|14690.23|14810.25|14690.25|14810.29|14690.29|14810.13|14690.13|10
1650785380000|2022-04-24 07:29:40|14810.24|14690.24|14810.26|14690.26|14810.38|14690.38|14810.19|14690.19|10
1650785390000|2022-04-24 07:29:50|14810.34|14690.34|14810.72|14690.72|14810.72|14690.72|14810.34|14690.34|8
1650785400000|2022-04-24 07:30:00|14810.7|14690.7|14811.18|14691.18|14811.44|14691.44|14810.7|14690.7|9
1650785410000|2022-04-24 07:30:10|14810.77|14690.77|14809.71|14689.71|14810.78|14690.78|14809.71|14689.71|10
1650785420000|2022-04-24 07:30:20|14809.87|14689.87|14811.06|14691.06|14811.06|14691.06|14809.8|14689.8|10
1650785430000|2022-04-24 07:30:30|14811.18|14691.18|14811.32|14691.32|14811.47|14691.47|14811.03|14691.03|8
1650785440000|2022-04-24 07:30:40|14811.34|14691.34|14812.08|14692.08|14812.19|14692.19|14811.34|14691.34|9
1650785450000|2022-04-24 07:30:50|14812.1|14692.1|14812.11|14692.11|14812.3|14692.3|14812.1|14692.1|9
1650785460000|2022-04-24 07:31:00|14812.12|14692.12|14811.72|14691.72|14812.3|14692.3|14811.67|14691.67|9
1650785470000|2022-04-24 07:31:10|14811.64|14691.64|14811.27|14691.27|14811.68|14691.68|14811.27|14691.27|8
1650785480000|2022-04-24 07:31:20|14811.18|14691.18|14811.09|14691.09|14811.25|14691.25|14811.09|14691.09|6
1650785490000|2022-04-24 07:31:30|14811.04|14691.04|14810.96|14690.96|14811.09|14691.09|14810.93|14690.93|6
1650785500000|2022-04-24 07:31:40|14811.02|14691.02|14810.76|14690.76|14811.02|14691.02|14810.76|14690.76|8
1650785510000|2022-04-24 07:31:50|14810.71|14690.71|14810.66|14690.66|14810.71|14690.71|14810.56|14690.56|6
1650785520000|2022-04-24 07:32:00|14810.74|14690.74|14810.33|14690.33|14810.74|14690.74|14810.33|14690.33|7
1650785530000|2022-04-24 07:32:10|14810.32|14690.32|14809.61|14689.61|14810.32|14690.32|14809.61|14689.61|9
1650785540000|2022-04-24 07:32:20|14809.51|14689.51|14809.54|14689.54|14809.55|14689.55|14809.38|14689.38|7
1650785550000|2022-04-24 07:32:30|14809.19|14689.19|14809.43|14689.43|14809.43|14689.43|14809.19|14689.19|8
1650785560000|2022-04-24 07:32:40|14809.33|14689.33|14808.96|14688.96|14809.33|14689.33|14808.96|14688.96|9
1650785570000|2022-04-24 07:32:50|14808.62|14688.62|14809.59|14689.59|14809.66|14689.66|14808.59|14688.59|9
1650785580000|2022-04-24 07:33:00|14809.31|14689.31|14808.8|14688.8|14809.31|14689.31|14808.8|14688.8|10
1650785590000|2022-04-24 07:33:10|14808.76|14688.76|14808.45|14688.45|14808.8|14688.8|14808.42|14688.42|10
1650785600000|2022-04-24 07:33:20|14808.23|14688.23|14807.61|14687.61|14808.23|14688.23|14807.55|14687.55|9
1650785610000|2022-04-24 07:33:30|14807.4|14687.4|14805.35|14685.35|14807.4|14687.4|14805.35|14685.35|10
1650785620000|2022-04-24 07:33:40|14805.07|14685.07|14804.92|14684.92|14805.07|14685.07|14804.64|14684.64|10
1650785630000|2022-04-24 07:33:50|14804.9|14684.9|14804.51|14684.51|14805.02|14685.02|14804.47|14684.47|10
1650785640000|2022-04-24 07:34:00|14804.52|14684.52|14804.99|14684.99|14804.99|14684.99|14804.43|14684.43|10
1650785650000|2022-04-24 07:34:10|14805.03|14685.03|14805.37|14685.37|14805.37|14685.37|14805.03|14685.03|8
1650785660000|2022-04-24 07:34:20|14805.35|14685.35|14805.46|14685.46|14805.55|14685.55|14805.3|14685.3|8
1650785670000|2022-04-24 07:34:30|14805.43|14685.43|14806.62|14686.62|14806.62|14686.62|14805.36|14685.36|10
1650785680000|2022-04-24 07:34:40|14806.4|14686.4|14806.33|14686.33|14806.71|14686.71|14806.16|14686.16|9
1650785690000|2022-04-24 07:34:50|14806.49|14686.49|14806.41|14686.41|14806.63|14686.63|14806.29|14686.29|7
1650785700000|2022-04-24 07:35:00|14806.43|14686.43|14807.04|14687.04|14807.04|14687.04|14806.36|14686.36|10
1650785710000|2022-04-24 07:35:10|14807.11|14687.11|14807.68|14687.68|14807.68|14687.68|14807.11|14687.11|5
1650785720000|2022-04-24 07:35:20|14807.73|14687.73|14808|14688|14808|14688|14807.73|14687.73|8
1650785730000|2022-04-24 07:35:30|14808.07|14688.07|14808.17|14688.17|14808.17|14688.17|14807.88|14687.88|9
1650785740000|2022-04-24 07:35:40|14808.18|14688.18|14808.64|14688.64|14808.68|14688.68|14808.12|14688.12|9
1650785750000|2022-04-24 07:35:50|14808.56|14688.56|14808.65|14688.65|14808.86|14688.86|14808.56|14688.56|8
1650785760000|2022-04-24 07:36:00|14808.87|14688.87|14810.24|14690.24|14810.24|14690.24|14808.87|14688.87|10
1650785770000|2022-04-24 07:36:10|14810.53|14690.53|14811.14|14691.14|14811.14|14691.14|14810.53|14690.53|9
1650785780000|2022-04-24 07:36:20|14811.69|14691.69|14811.84|14691.84|14812.56|14692.56|14811.46|14691.46|9
1650785790000|2022-04-24 07:36:30|14812.18|14692.18|14814.29|14694.29|14814.29|14694.29|14812.18|14692.18|10
1650785800000|2022-04-24 07:36:40|14814.39|14694.39|14816.41|14696.41|14816.41|14696.41|14814.39|14694.39|10
1650785810000|2022-04-24 07:36:50|14817.01|14697.01|14817.41|14697.41|14817.51|14697.51|14816.94|14696.94|10
1650785820000|2022-04-24 07:37:00|14816.39|14696.39|14816.88|14696.88|14816.88|14696.88|14816.39|14696.39|10
1650785830000|2022-04-24 07:37:10|14816.85|14696.85|14817.54|14697.54|14817.54|14697.54|14816.81|14696.81|9
1650785840000|2022-04-24 07:37:20|14817.76|14697.76|14818.02|14698.02|14818.02|14698.02|14817.74|14697.74|9
1650785850000|2022-04-24 07:37:30|14818.01|14698.01|14818.04|14698.04|14818.14|14698.14|14817.87|14697.87|10
1650785860000|2022-04-24 07:37:40|14818.05|14698.05|14818.06|14698.06|14818.36|14698.36|14818.05|14698.05|8
1650785870000|2022-04-24 07:37:50|14818.15|14698.15|14818.01|14698.01|14818.2|14698.2|14818.01|14698.01|9
1650785880000|2022-04-24 07:38:00|14818.02|14698.02|14818.62|14698.62|14818.62|14698.62|14818.02|14698.02|9
1650785890000|2022-04-24 07:38:10|14819.23|14699.23|14819.25|14699.25|14819.27|14699.27|14819.02|14699.02|10
1650785900000|2022-04-24 07:38:20|14819.29|14699.29|14819.54|14699.54|14819.54|14699.54|14819.05|14699.05|9
1650785910000|2022-04-24 07:38:30|14819.55|14699.55|14819.93|14699.93|14819.96|14699.96|14819.31|14699.31|9
1650785920000|2022-04-24 07:38:40|14820.28|14700.28|14821.78|14701.78|14821.78|14701.78|14820.28|14700.28|9
1650785930000|2022-04-24 07:38:50|14821.66|14701.66|14822.14|14702.14|14822.14|14702.14|14821.56|14701.56|7
1650785940000|2022-04-24 07:39:00|14822|14702|14822.07|14702.07|14822.22|14702.22|14821.83|14701.83|10
1650785950000|2022-04-24 07:39:10|14821.98|14701.98|14822.23|14702.23|14822.23|14702.23|14821.7|14701.7|8
1650785960000|2022-04-24 07:39:20|14822.03|14702.03|14822.03|14702.03|14822.06|14702.06|14821.85|14701.85|6
1650785970000|2022-04-24 07:39:30|14822.01|14702.01|14821.86|14701.86|14822.01|14702.01|14821.71|14701.71|7
1650785980000|2022-04-24 07:39:40|14821.9|14701.9|14821.62|14701.62|14821.9|14701.9|14821.62|14701.62|7
1650785990000|2022-04-24 07:39:50|14821.56|14701.56|14821.53|14701.53|14821.79|14701.79|14821.53|14701.53|9
1650786000000|2022-04-24 07:40:00|14821.77|14701.77|14821.94|14701.94|14821.94|14701.94|14821.38|14701.38|8
1650786010000|2022-04-24 07:40:10|14821.98|14701.98|14821.8|14701.8|14821.98|14701.98|14821.73|14701.73|9
1650786020000|2022-04-24 07:40:20|14821.79|14701.79|14821.37|14701.37|14821.92|14701.92|14821.37|14701.37|8
1650786030000|2022-04-24 07:40:30|14821.35|14701.35|14821.56|14701.56|14821.65|14701.65|14821.35|14701.35|10
1650786040000|2022-04-24 07:40:40|14821.7|14701.7|14821.66|14701.66|14821.72|14701.72|14821.04|14701.04|10
1650786050000|2022-04-24 07:40:50|14821.62|14701.62|14822.57|14702.57|14822.57|14702.57|14821.61|14701.61|9
1650786060000|2022-04-24 07:41:00|14822.82|14702.82|14823.4|14703.4|14823.7|14703.7|14822.82|14702.82|10
1650786070000|2022-04-24 07:41:10|14823.42|14703.42|14822.56|14702.56|14823.52|14703.52|14822.56|14702.56|10
1650786080000|2022-04-24 07:41:20|14822.65|14702.65|14822.3|14702.3|14822.65|14702.65|14821.36|14701.36|10
1650786090000|2022-04-24 07:41:30|14822.83|14702.83|14820.47|14700.47|14822.87|14702.87|14820.47|14700.47|10
1650786100000|2022-04-24 07:41:40|14820.3|14700.3|14819.33|14699.33|14820.3|14700.3|14819.33|14699.33|9
1650786110000|2022-04-24 07:41:50|14819.48|14699.48|14817.77|14697.77|14819.48|14699.48|14817.77|14697.77|10
1650786120000|2022-04-24 07:42:00|14817.52|14697.52|14818.5|14698.5|14818.5|14698.5|14817.52|14697.52|8
1650786130000|2022-04-24 07:42:10|14818.58|14698.58|14819.02|14699.02|14819.2|14699.2|14818.58|14698.58|9
1650786140000|2022-04-24 07:42:20|14818.9|14698.9|14819.95|14699.95|14819.95|14699.95|14818.8|14698.8|10
1650786150000|2022-04-24 07:42:30|14819.41|14699.41|14818.58|14698.58|14819.41|14699.41|14818.31|14698.31|10
1650786160000|2022-04-24 07:42:40|14818.83|14698.83|14819.21|14699.21|14819.28|14699.28|14818.83|14698.83|9
1650786170000|2022-04-24 07:42:50|14819.35|14699.35|14819.44|14699.44|14819.57|14699.57|14819.21|14699.21|8
1650786180000|2022-04-24 07:43:00|14819.52|14699.52|14819.8|14699.8|14819.81|14699.81|14819.46|14699.46|9
1650786190000|2022-04-24 07:43:10|14819.44|14699.44|14819.29|14699.29|14819.7|14699.7|14819.29|14699.29|10
1650786200000|2022-04-24 07:43:20|14819.27|14699.27|14819.28|14699.28|14819.52|14699.52|14819.27|14699.27|9
1650786210000|2022-04-24 07:43:30|14819.31|14699.31|14819.12|14699.12|14819.31|14699.31|14819.12|14699.12|7
1650786220000|2022-04-24 07:43:40|14819.37|14699.37|14819.07|14699.07|14819.44|14699.44|14819.02|14699.02|9
1650786230000|2022-04-24 07:43:50|14819.06|14699.06|14818.34|14698.34|14819.06|14699.06|14818.34|14698.34|9
1650786240000|2022-04-24 07:44:00|14818.32|14698.32|14818.1|14698.1|14818.32|14698.32|14818.04|14698.04|9
1650786250000|2022-04-24 07:44:10|14818.09|14698.09|14818.22|14698.22|14818.34|14698.34|14818.09|14698.09|8
1650786260000|2022-04-24 07:44:20|14818.24|14698.24|14818.44|14698.44|14818.5|14698.5|14818.24|14698.24|9
1650786270000|2022-04-24 07:44:30|14818.46|14698.46|14818.23|14698.23|14818.47|14698.47|14818.23|14698.23|8
1650786280000|2022-04-24 07:44:40|14818.4|14698.4|14817.92|14697.92|14818.4|14698.4|14817.92|14697.92|6
1650786290000|2022-04-24 07:44:50|14817.91|14697.91|14816.27|14696.27|14817.91|14697.91|14816.27|14696.27|9
1650786300000|2022-04-24 07:45:00|14816.29|14696.29|14816.04|14696.04|14816.29|14696.29|14815.51|14695.51|10
1650786310000|2022-04-24 07:45:10|14816.13|14696.13|14816.52|14696.52|14816.52|14696.52|14816.09|14696.09|8
1650786320000|2022-04-24 07:45:20|14816.5|14696.5|14815.67|14695.67|14816.54|14696.54|14815.67|14695.67|10
1650786330000|2022-04-24 07:45:30|14815.28|14695.28|14815.13|14695.13|14815.28|14695.28|14815.13|14695.13|8
1650786340000|2022-04-24 07:45:40|14815.16|14695.16|14815.21|14695.21|14815.27|14695.27|14814.6|14694.6|9
1650786350000|2022-04-24 07:45:50|14815.31|14695.31|14815.29|14695.29|14815.46|14695.46|14815.28|14695.28|8
1650786360000|2022-04-24 07:46:00|14815.22|14695.22|14815.1|14695.1|14815.3|14695.3|14815.08|14695.08|9
1650786370000|2022-04-24 07:46:10|14815.29|14695.29|14815.1|14695.1|14815.29|14695.29|14815.04|14695.04|10
1650786380000|2022-04-24 07:46:20|14815.06|14695.06|14815.05|14695.05|14815.07|14695.07|14814.99|14694.99|8
1650786390000|2022-04-24 07:46:30|14815.13|14695.13|14815.06|14695.06|14815.35|14695.35|14815.06|14695.06|9
1650786400000|2022-04-24 07:46:40|14814.99|14694.99|14813.07|14693.07|14814.99|14694.99|14812.85|14692.85|8
1650786410000|2022-04-24 07:46:50|14813.05|14693.05|14812.87|14692.87|14813.05|14693.05|14812.77|14692.77|8
1650786420000|2022-04-24 07:47:00|14812.84|14692.84|14813.18|14693.18|14813.18|14693.18|14812.84|14692.84|9
1650786430000|2022-04-24 07:47:10|14813.19|14693.19|14812.84|14692.84|14813.19|14693.19|14812.81|14692.81|10
1650786440000|2022-04-24 07:47:20|14812.87|14692.87|14812.8|14692.8|14812.87|14692.87|14812.74|14692.74|6
1650786450000|2022-04-24 07:47:30|14812.84|14692.84|14812.38|14692.38|14812.84|14692.84|14812.27|14692.27|8
1650786460000|2022-04-24 07:47:40|14812.25|14692.25|14811.81|14691.81|14812.25|14692.25|14811.81|14691.81|8
1650786470000|2022-04-24 07:47:50|14811.83|14691.83|14812.72|14692.72|14812.73|14692.73|14811.79|14691.79|7
1650786480000|2022-04-24 07:48:00|14812.7|14692.7|14812.49|14692.49|14812.7|14692.7|14812.4|14692.4|9
1650786490000|2022-04-24 07:48:10|14812.53|14692.53|14811.81|14691.81|14812.53|14692.53|14811.81|14691.81|9
1650786500000|2022-04-24 07:48:20|14811.88|14691.88|14810.36|14690.36|14811.88|14691.88|14810.36|14690.36|9
1650786510000|2022-04-24 07:48:30|14810.31|14690.31|14810.16|14690.16|14810.31|14690.31|14810.15|14690.15|8
1650786520000|2022-04-24 07:48:40|14810.17|14690.17|14809.59|14689.59|14810.17|14690.17|14809.59|14689.59|6
1650786530000|2022-04-24 07:48:50|14808.94|14688.94|14808.08|14688.08|14808.94|14688.94|14808.08|14688.08|10
1650786540000|2022-04-24 07:49:00|14808.37|14688.37|14806.97|14686.97|14808.41|14688.41|14806.97|14686.97|9
1650786550000|2022-04-24 07:49:10|14806.96|14686.96|14805.87|14685.87|14806.96|14686.96|14805.87|14685.87|6
1650786560000|2022-04-24 07:49:20|14805.78|14685.78|14804.15|14684.15|14805.78|14685.78|14804.15|14684.15|10
1650786570000|2022-04-24 07:49:30|14803.61|14683.61|14802.1|14682.1|14803.61|14683.61|14801.65|14681.65|9
1650786580000|2022-04-24 07:49:40|14801.91|14681.91|14801.43|14681.43|14801.91|14681.91|14801.32|14681.32|10
1650786590000|2022-04-24 07:49:50|14801.48|14681.48|14800.9|14680.9|14801.58|14681.58|14800.9|14680.9|10
1650786600000|2022-04-24 07:50:00|14800.05|14680.05|14797.67|14677.67|14800.05|14680.05|14797.67|14677.67|10
1650786610000|2022-04-24 07:50:10|14797.66|14677.66|14797.37|14677.37|14797.66|14677.66|14797.31|14677.31|8
1650786620000|2022-04-24 07:50:20|14797.34|14677.34|14797.06|14677.06|14797.34|14677.34|14796.46|14676.46|9
1650786630000|2022-04-24 07:50:30|14796.9|14676.9|14797.26|14677.26|14797.31|14677.31|14796.8|14676.8|7
1650786640000|2022-04-24 07:50:40|14797.28|14677.28|14797.19|14677.19|14797.45|14677.45|14797.19|14677.19|10
1650786650000|2022-04-24 07:50:50|14797.27|14677.27|14796.55|14676.55|14797.27|14677.27|14796.38|14676.38|7
1650786660000|2022-04-24 07:51:00|14796.6|14676.6|14796.64|14676.64|14796.64|14676.64|14796.58|14676.58|7
1650786670000|2022-04-24 07:51:10|14796.6|14676.6|14796.59|14676.59|14796.84|14676.84|14796.59|14676.59|7
1650786680000|2022-04-24 07:51:20|14796.64|14676.64|14796.16|14676.16|14796.87|14676.87|14796.16|14676.16|7
1650786690000|2022-04-24 07:51:30|14796.02|14676.02|14795.67|14675.67|14796.02|14676.02|14795.21|14675.21|9
1650786700000|2022-04-24 07:51:40|14795.73|14675.73|14792.07|14672.07|14795.76|14675.76|14792.07|14672.07|10
1650786710000|2022-04-24 07:51:50|14791.69|14671.69|14791|14671|14792.13|14672.13|14790.96|14670.96|10
1650786720000|2022-04-24 07:52:00|14790.9|14670.9|14790.5|14670.5|14790.9|14670.9|14790.29|14670.29|10
1650786730000|2022-04-24 07:52:10|14790.63|14670.63|14790.16|14670.16|14790.8|14670.8|14790.16|14670.16|7
1650786740000|2022-04-24 07:52:20|14790.3|14670.3|14789.19|14669.19|14790.3|14670.3|14789.19|14669.19|6
1650786750000|2022-04-24 07:52:30|14789.27|14669.27|14789.32|14669.32|14789.36|14669.36|14789.23|14669.23|6
1650786760000|2022-04-24 07:52:40|14789.34|14669.34|14788.38|14668.38|14789.34|14669.34|14788.27|14668.27|6
1650786770000|2022-04-24 07:52:50|14788.31|14668.31|14788.45|14668.45|14788.45|14668.45|14788.31|14668.31|7
1650786780000|2022-04-24 07:53:00|14788.44|14668.44|14788.87|14668.87|14788.97|14668.97|14788.28|14668.28|9
1650786790000|2022-04-24 07:53:10|14788.81|14668.81|14788.46|14668.46|14788.81|14668.81|14788.46|14668.46|8
1650786800000|2022-04-24 07:53:20|14788.38|14668.38|14788.86|14668.86|14788.86|14668.86|14788.38|14668.38|6
1650786810000|2022-04-24 07:53:30|14788.74|14668.74|14788.99|14668.99|14789.09|14669.09|14788.74|14668.74|6
1650786820000|2022-04-24 07:53:40|14788.1|14668.1|14788.47|14668.47|14788.54|14668.54|14788.1|14668.1|6
1650786830000|2022-04-24 07:53:50|14788.38|14668.38|14788.32|14668.32|14788.52|14668.52|14788.18|14668.18|8
1650786840000|2022-04-24 07:54:00|14788.28|14668.28|14789.85|14669.85|14789.85|14669.85|14787.82|14667.82|9
1650786850000|2022-04-24 07:54:10|14790.14|14670.14|14790.1|14670.1|14790.52|14670.52|14790.1|14670.1|8
1650786860000|2022-04-24 07:54:20|14789.97|14669.97|14789.91|14669.91|14790.14|14670.14|14789.91|14669.91|7
1650786870000|2022-04-24 07:54:30|14789.9|14669.9|14790.22|14670.22|14790.23|14670.23|14789.83|14669.83|8
1650786880000|2022-04-24 07:54:40|14789.95|14669.95|14789.13|14669.13|14790.07|14670.07|14789.13|14669.13|10
1650786890000|2022-04-24 07:54:50|14788.98|14668.98|14789.13|14669.13|14789.22|14669.22|14788.92|14668.92|9
1650786900000|2022-04-24 07:55:00|14789.08|14669.08|14789.37|14669.37|14789.37|14669.37|14789.08|14669.08|7
1650786910000|2022-04-24 07:55:10|14789.47|14669.47|14791.04|14671.04|14791.04|14671.04|14789.47|14669.47|6
1650786920000|2022-04-24 07:55:20|14790.94|14670.94|14791.28|14671.28|14791.29|14671.29|14790.91|14670.91|7
1650786930000|2022-04-24 07:55:30|14792.12|14672.12|14791.22|14671.22|14792.15|14672.15|14791.22|14671.22|7
1650786940000|2022-04-24 07:55:40|14791.17|14671.17|14791.01|14671.01|14791.17|14671.17|14791.01|14671.01|6
1650786950000|2022-04-24 07:55:50|14791.82|14671.82|14791.83|14671.83|14791.83|14671.83|14791.69|14671.69|8
1650786960000|2022-04-24 07:56:00|14791.96|14671.96|14792.41|14672.41|14792.41|14672.41|14791.7|14671.7|10
1650786970000|2022-04-24 07:56:10|14792.16|14672.16|14791.9|14671.9|14792.25|14672.25|14791.9|14671.9|6
1650786980000|2022-04-24 07:56:20|14791.8|14671.8|14791.86|14671.86|14791.86|14671.86|14791.71|14671.71|8
1650786990000|2022-04-24 07:56:30|14791.83|14671.83|14793.26|14673.26|14793.38|14673.38|14791.83|14671.83|8
1650787000000|2022-04-24 07:56:40|14793.25|14673.25|14793.69|14673.69|14793.69|14673.69|14793.22|14673.22|9
1650787010000|2022-04-24 07:56:50|14793.77|14673.77|14793.63|14673.63|14793.78|14673.78|14793.47|14673.47|7
1650787020000|2022-04-24 07:57:00|14793.2|14673.2|14792.22|14672.22|14793.2|14673.2|14792.14|14672.14|7
1650787030000|2022-04-24 07:57:10|14792.11|14672.11|14791.78|14671.78|14792.11|14672.11|14791.78|14671.78|10
1650787040000|2022-04-24 07:57:20|14792.35|14672.35|14792.26|14672.26|14792.38|14672.38|14792.26|14672.26|7
1650787050000|2022-04-24 07:57:30|14792.24|14672.24|14792.49|14672.49|14792.49|14672.49|14792.24|14672.24|7
1650787060000|2022-04-24 07:57:40|14792.45|14672.45|14792.48|14672.48|14792.51|14672.51|14792.41|14672.41|8
1650787070000|2022-04-24 07:57:50|14792.36|14672.36|14792.36|14672.36|14792.43|14672.43|14792.34|14672.34|5
1650787080000|2022-04-24 07:58:00|14792.31|14672.31|14792.67|14672.67|14792.67|14672.67|14792.24|14672.24|10
1650787090000|2022-04-24 07:58:10|14792.56|14672.56|14792.9|14672.9|14793.06|14673.06|14792.56|14672.56|8
1650787100000|2022-04-24 07:58:20|14793.18|14673.18|14793.41|14673.41|14793.41|14673.41|14793.15|14673.15|6
1650787110000|2022-04-24 07:58:30|14793.5|14673.5|14793.62|14673.62|14793.62|14673.62|14793.47|14673.47|9
1650787120000|2022-04-24 07:58:40|14793.57|14673.57|14793.85|14673.85|14793.85|14673.85|14793.55|14673.55|5
1650787130000|2022-04-24 07:58:50|14794.05|14674.05|14794.3|14674.3|14794.3|14674.3|14794.05|14674.05|5
1650787140000|2022-04-24 07:59:00|14794.77|14674.77|14794.65|14674.65|14794.77|14674.77|14793.99|14673.99|8
1650787150000|2022-04-24 07:59:10|14794.66|14674.66|14796.12|14676.12|14796.21|14676.21|14794.66|14674.66|9
1650787160000|2022-04-24 07:59:20|14796.05|14676.05|14797.11|14677.11|14797.11|14677.11|14795.94|14675.94|10
1650787170000|2022-04-24 07:59:30|14797|14677|14797.04|14677.04|14797.1|14677.1|14796.89|14676.89|10
1650787180000|2022-04-24 07:59:40|14797.14|14677.14|14797.3|14677.3|14797.56|14677.56|14797.14|14677.14|9
1650787190000|2022-04-24 07:59:50|14797.5|14677.5|14798.37|14678.37|14798.37|14678.37|14797.5|14677.5|10
1650787200000|2022-04-24 08:00:00|14798.52|14678.52|14799.81|14679.81|14799.81|14679.81|14798.47|14678.47|10
1650787210000|2022-04-24 08:00:10|14799.76|14679.76|14800.69|14680.69|14800.69|14680.69|14799.76|14679.76|8
1650787220000|2022-04-24 08:00:20|14800.75|14680.75|14799.79|14679.79|14800.78|14680.78|14799.79|14679.79|8
1650787230000|2022-04-24 08:00:30|14799.72|14679.72|14799.03|14679.03|14799.72|14679.72|14799.03|14679.03|10
1650787240000|2022-04-24 08:00:40|14799.06|14679.06|14798.64|14678.64|14799.12|14679.12|14798.64|14678.64|7
1650787250000|2022-04-24 08:00:50|14798.39|14678.39|14797.64|14677.64|14798.39|14678.39|14797.64|14677.64|6
1650787260000|2022-04-24 08:01:00|14797.18|14677.18|14796.9|14676.9|14797.6|14677.6|14796.9|14676.9|8
1650787270000|2022-04-24 08:01:10|14796.89|14676.89|14797.51|14677.51|14797.75|14677.75|14796.52|14676.52|10
1650787280000|2022-04-24 08:01:20|14797.33|14677.33|14797.63|14677.63|14797.69|14677.69|14797.3|14677.3|10
1650787290000|2022-04-24 08:01:30|14797.66|14677.66|14797.05|14677.05|14797.66|14677.66|14797.05|14677.05|8
1650787300000|2022-04-24 08:01:40|14797.13|14677.13|14797.48|14677.48|14797.48|14677.48|14797.1|14677.1|8
1650787310000|2022-04-24 08:01:50|14797.32|14677.32|14797.19|14677.19|14797.32|14677.32|14797.02|14677.02|9
1650787320000|2022-04-24 08:02:00|14797.18|14677.18|14797.27|14677.27|14797.28|14677.28|14797.14|14677.14|7
1650787330000|2022-04-24 08:02:10|14797.4|14677.4|14797.28|14677.28|14797.44|14677.44|14797.26|14677.26|8
1650787340000|2022-04-24 08:02:20|14797.49|14677.49|14796.98|14676.98|14797.51|14677.51|14796.44|14676.44|10
1650787350000|2022-04-24 08:02:30|14796.97|14676.97|14797.28|14677.28|14797.28|14677.28|14796.94|14676.94|10
1650787360000|2022-04-24 08:02:40|14797.36|14677.36|14797.15|14677.15|14797.36|14677.36|14797.15|14677.15|10
1650787370000|2022-04-24 08:02:50|14797.06|14677.06|14796.75|14676.75|14797.06|14677.06|14796.75|14676.75|8
1650787380000|2022-04-24 08:03:00|14796.76|14676.76|14796.23|14676.23|14796.87|14676.87|14796.23|14676.23|8
1650787390000|2022-04-24 08:03:10|14796.06|14676.06|14796.09|14676.09|14796.1|14676.1|14795.91|14675.91|9
1650787400000|2022-04-24 08:03:20|14796.17|14676.17|14796.3|14676.3|14796.3|14676.3|14796.17|14676.17|5
1650787410000|2022-04-24 08:03:30|14796.35|14676.35|14796.28|14676.28|14796.41|14676.41|14796.2|14676.2|10
1650787420000|2022-04-24 08:03:40|14796.22|14676.22|14795.81|14675.81|14796.22|14676.22|14795.76|14675.76|10
1650787430000|2022-04-24 08:03:50|14795.82|14675.82|14795.46|14675.46|14795.82|14675.82|14795.46|14675.46|5
1650787440000|2022-04-24 08:04:00|14795.4|14675.4|14796.07|14676.07|14796.07|14676.07|14795.28|14675.28|9
1650787450000|2022-04-24 08:04:10|14796.17|14676.17|14797.21|14677.21|14797.21|14677.21|14796.17|14676.17|7
1650787460000|2022-04-24 08:04:20|14797.35|14677.35|14798.09|14678.09|14798.09|14678.09|14797.3|14677.3|10
1650787470000|2022-04-24 08:04:30|14798.11|14678.11|14798.63|14678.63|14798.63|14678.63|14798.11|14678.11|10
1650787480000|2022-04-24 08:04:40|14798.59|14678.59|14799.27|14679.27|14799.27|14679.27|14798.59|14678.59|9
1650787490000|2022-04-24 08:04:50|14799.28|14679.28|14799.18|14679.18|14799.41|14679.41|14799.18|14679.18|8
1650787500000|2022-04-24 08:05:00|14799.26|14679.26|14798.62|14678.62|14799.26|14679.26|14798.51|14678.51|8
1650787510000|2022-04-24 08:05:10|14798.57|14678.57|14798.91|14678.91|14798.91|14678.91|14798.55|14678.55|5
1650787520000|2022-04-24 08:05:20|14798.93|14678.93|14800.37|14680.37|14800.37|14680.37|14798.93|14678.93|9
1650787530000|2022-04-24 08:05:30|14800.2|14680.2|14800.61|14680.61|14800.61|14680.61|14800.2|14680.2|9
1650787540000|2022-04-24 08:05:40|14800.56|14680.56|14800.18|14680.18|14800.98|14680.98|14800.18|14680.18|9
1650787550000|2022-04-24 08:05:50|14800.22|14680.22|14800.21|14680.21|14800.28|14680.28|14799.78|14679.78|10
1650787560000|2022-04-24 08:06:00|14800.25|14680.25|14800.07|14680.07|14800.25|14680.25|14799.69|14679.69|10
1650787570000|2022-04-24 08:06:10|14799.93|14679.93|14800.06|14680.06|14800.11|14680.11|14799.93|14679.93|6
1650787580000|2022-04-24 08:06:20|14800|14680|14799.72|14679.72|14800|14680|14799.72|14679.72|9
1650787590000|2022-04-24 08:06:30|14799.91|14679.91|14799.22|14679.22|14799.91|14679.91|14799.19|14679.19|7
1650787600000|2022-04-24 08:06:40|14799.47|14679.47|14799.63|14679.63|14799.68|14679.68|14799.45|14679.45|10
1650787610000|2022-04-24 08:06:50|14799.55|14679.55|14798.58|14678.58|14799.55|14679.55|14798.55|14678.55|9
1650787620000|2022-04-24 08:07:00|14798.55|14678.55|14798.01|14678.01|14798.55|14678.55|14797.87|14677.87|7
1650787630000|2022-04-24 08:07:10|14798.04|14678.04|14797.87|14677.87|14798.1|14678.1|14797.86|14677.86|10
1650787640000|2022-04-24 08:07:20|14797.8|14677.8|14798.48|14678.48|14798.48|14678.48|14797.76|14677.76|10
1650787650000|2022-04-24 08:07:30|14798.61|14678.61|14799.18|14679.18|14799.18|14679.18|14798.46|14678.46|10
1650787660000|2022-04-24 08:07:40|14799.21|14679.21|14798.73|14678.73|14799.25|14679.25|14798.73|14678.73|10
1650787670000|2022-04-24 08:07:50|14798.76|14678.76|14798.75|14678.75|14799.01|14679.01|14798.74|14678.74|9
1650787680000|2022-04-24 08:08:00|14798.74|14678.74|14798.86|14678.86|14798.86|14678.86|14798.64|14678.64|9
1650787690000|2022-04-24 08:08:10|14798.91|14678.91|14800.37|14680.37|14800.37|14680.37|14798.91|14678.91|9
1650787700000|2022-04-24 08:08:20|14800.36|14680.36|14800.53|14680.53|14800.53|14680.53|14800.27|14680.27|9
1650787710000|2022-04-24 08:08:30|14800.64|14680.64|14800.76|14680.76|14800.76|14680.76|14800.38|14680.38|10
1650787720000|2022-04-24 08:08:40|14800.78|14680.78|14800.9|14680.9|14800.91|14680.91|14800.78|14680.78|10
1650787730000|2022-04-24 08:08:50|14801.25|14681.25|14801.48|14681.48|14801.48|14681.48|14801.25|14681.25|9
1650787740000|2022-04-24 08:09:00|14801.34|14681.34|14801.41|14681.41|14801.47|14681.47|14801.26|14681.26|10
1650787750000|2022-04-24 08:09:10|14802.02|14682.02|14803.51|14683.51|14803.66|14683.66|14802.02|14682.02|10
1650787760000|2022-04-24 08:09:20|14803.5|14683.5|14803.61|14683.61|14803.72|14683.72|14803.39|14683.39|10
1650787770000|2022-04-24 08:09:30|14803.65|14683.65|14802.83|14682.83|14803.73|14683.73|14802.83|14682.83|7
1650787780000|2022-04-24 08:09:40|14802.85|14682.85|14803.39|14683.39|14803.39|14683.39|14802.85|14682.85|6
1650787790000|2022-04-24 08:09:50|14803.59|14683.59|14805.05|14685.05|14805.38|14685.38|14803.59|14683.59|10
1650787800000|2022-04-24 08:10:00|14804.98|14684.98|14808.81|14688.81|14808.81|14688.81|14804.98|14684.98|10
1650787810000|2022-04-24 08:10:10|14808.87|14688.87|14810.04|14690.04|14810.04|14690.04|14808.87|14688.87|10
1650787820000|2022-04-24 08:10:20|14810.24|14690.24|14809.3|14689.3|14810.24|14690.24|14808.84|14688.84|8
1650787830000|2022-04-24 08:10:30|14809.22|14689.22|14809.46|14689.46|14809.46|14689.46|14809.16|14689.16|9
1650787840000|2022-04-24 08:10:40|14809.28|14689.28|14809.31|14689.31|14809.54|14689.54|14809.28|14689.28|9
1650787850000|2022-04-24 08:10:50|14809.2|14689.2|14809.25|14689.25|14809.29|14689.29|14809.19|14689.19|8
1650787860000|2022-04-24 08:11:00|14809.57|14689.57|14809.69|14689.69|14809.94|14689.94|14809.57|14689.57|7
1650787870000|2022-04-24 08:11:10|14809.62|14689.62|14809.42|14689.42|14809.85|14689.85|14809.42|14689.42|9
1650787880000|2022-04-24 08:11:20|14809.49|14689.49|14809.92|14689.92|14809.92|14689.92|14809.49|14689.49|10
1650787890000|2022-04-24 08:11:30|14809.95|14689.95|14810.04|14690.04|14810.32|14690.32|14809.95|14689.95|9
1650787900000|2022-04-24 08:11:40|14810.15|14690.15|14811.09|14691.09|14811.27|14691.27|14810.15|14690.15|8
1650787910000|2022-04-24 08:11:50|14811.1|14691.1|14810.85|14690.85|14811.45|14691.45|14810.66|14690.66|9
1650787920000|2022-04-24 08:12:00|14810.94|14690.94|14811.75|14691.75|14811.75|14691.75|14810.94|14690.94|8
1650787930000|2022-04-24 08:12:10|14811.8|14691.8|14810.77|14690.77|14811.8|14691.8|14810.65|14690.65|10
1650787940000|2022-04-24 08:12:20|14810.94|14690.94|14810.59|14690.59|14810.94|14690.94|14810.59|14690.59|8
1650787950000|2022-04-24 08:12:30|14810.69|14690.69|14811.71|14691.71|14811.71|14691.71|14810.69|14690.69|9
1650787960000|2022-04-24 08:12:40|14811.63|14691.63|14812.05|14692.05|14812.05|14692.05|14811.63|14691.63|7
1650787970000|2022-04-24 08:12:50|14812.17|14692.17|14812.34|14692.34|14812.36|14692.36|14812.17|14692.17|9
1650787980000|2022-04-24 08:13:00|14812.37|14692.37|14812.55|14692.55|14812.62|14692.62|14812.34|14692.34|7
1650787990000|2022-04-24 08:13:10|14812.56|14692.56|14812.87|14692.87|14812.87|14692.87|14812.56|14692.56|6
1650788000000|2022-04-24 08:13:20|14812.9|14692.9|14812.22|14692.22|14812.98|14692.98|14812.22|14692.22|5
1650788010000|2022-04-24 08:13:30|14812.25|14692.25|14812.16|14692.16|14812.25|14692.25|14811.91|14691.91|8
1650788020000|2022-04-24 08:13:40|14811.99|14691.99|14811.71|14691.71|14811.99|14691.99|14811.66|14691.66|10
1650788030000|2022-04-24 08:13:50|14811.67|14691.67|14811.39|14691.39|14811.95|14691.95|14811.31|14691.31|9
1650788040000|2022-04-24 08:14:00|14811.45|14691.45|14812.68|14692.68|14812.68|14692.68|14811.34|14691.34|8
1650788050000|2022-04-24 08:14:10|14812.64|14692.64|14812.35|14692.35|14812.67|14692.67|14812.35|14692.35|4
1650788060000|2022-04-24 08:14:20|14812.46|14692.46|14812.58|14692.58|14812.6|14692.6|14812.38|14692.38|10
1650788070000|2022-04-24 08:14:30|14812.59|14692.59|14812.47|14692.47|14812.59|14692.59|14812.47|14692.47|6
1650788080000|2022-04-24 08:14:40|14812.38|14692.38|14811.49|14691.49|14812.43|14692.43|14811.49|14691.49|9
1650788090000|2022-04-24 08:14:50|14811.43|14691.43|14811.61|14691.61|14811.61|14691.61|14811.41|14691.41|9
1650788100000|2022-04-24 08:15:00|14811.54|14691.54|14810.8|14690.8|14811.57|14691.57|14810.8|14690.8|8
1650788110000|2022-04-24 08:15:10|14810.74|14690.74|14811.43|14691.43|14811.44|14691.44|14810.74|14690.74|9
1650788120000|2022-04-24 08:15:20|14811.32|14691.32|14811.72|14691.72|14811.74|14691.74|14811.32|14691.32|10
1650788130000|2022-04-24 08:15:30|14811.67|14691.67|14811.62|14691.62|14811.67|14691.67|14811.49|14691.49|8
1650788140000|2022-04-24 08:15:40|14811.54|14691.54|14810.89|14690.89|14811.54|14691.54|14810.6|14690.6|7
1650788150000|2022-04-24 08:15:50|14811.34|14691.34|14811.32|14691.32|14811.38|14691.38|14811.18|14691.18|10
1650788160000|2022-04-24 08:16:00|14811.36|14691.36|14810.42|14690.42|14811.36|14691.36|14810.2|14690.2|8
1650788170000|2022-04-24 08:16:10|14810.34|14690.34|14811.09|14691.09|14811.13|14691.13|14810.3|14690.3|7
1650788180000|2022-04-24 08:16:20|14811.1|14691.1|14811.58|14691.58|14811.58|14691.58|14811.07|14691.07|9
1650788190000|2022-04-24 08:16:30|14811.56|14691.56|14811.79|14691.79|14811.79|14691.79|14811.34|14691.34|9
1650788200000|2022-04-24 08:16:40|14811.78|14691.78|14812.11|14692.11|14812.11|14692.11|14811.73|14691.73|8
1650788210000|2022-04-24 08:16:50|14812.12|14692.12|14812.16|14692.16|14812.3|14692.3|14811.83|14691.83|10
1650788220000|2022-04-24 08:17:00|14812.17|14692.17|14812.24|14692.24|14812.24|14692.24|14812.02|14692.02|8
1650788230000|2022-04-24 08:17:10|14812.28|14692.28|14812.25|14692.25|14812.42|14692.42|14812.21|14692.21|10
1650788240000|2022-04-24 08:17:20|14812.18|14692.18|14812.4|14692.4|14812.4|14692.4|14812.18|14692.18|7
1650788250000|2022-04-24 08:17:30|14812.41|14692.41|14811.94|14691.94|14812.41|14692.41|14811.94|14691.94|8
1650788260000|2022-04-24 08:17:40|14811.93|14691.93|14811.86|14691.86|14812.1|14692.1|14811.86|14691.86|6
1650788270000|2022-04-24 08:17:50|14811.82|14691.82|14812.66|14692.66|14812.66|14692.66|14811.79|14691.79|10
1650788280000|2022-04-24 08:18:00|14812.71|14692.71|14812.26|14692.26|14812.77|14692.77|14812.26|14692.26|9
1650788290000|2022-04-24 08:18:10|14812.22|14692.22|14811.89|14691.89|14812.22|14692.22|14811.79|14691.79|7
1650788300000|2022-04-24 08:18:20|14811.92|14691.92|14811.4|14691.4|14811.95|14691.95|14811.4|14691.4|9
1650788310000|2022-04-24 08:18:30|14811.45|14691.45|14810.56|14690.56|14811.45|14691.45|14810.56|14690.56|10
1650788320000|2022-04-24 08:18:40|14810.59|14690.59|14810.55|14690.55|14810.67|14690.67|14810.45|14690.45|9
1650788330000|2022-04-24 08:18:50|14810.57|14690.57|14808.86|14688.86|14810.57|14690.57|14808.59|14688.59|10
1650788340000|2022-04-24 08:19:00|14808.43|14688.43|14807.22|14687.22|14808.7|14688.7|14807.22|14687.22|10
1650788350000|2022-04-24 08:19:10|14807.2|14687.2|14806.45|14686.45|14807.38|14687.38|14806.45|14686.45|9
1650788360000|2022-04-24 08:19:20|14806.47|14686.47|14806.05|14686.05|14806.48|14686.48|14806.05|14686.05|10
1650788370000|2022-04-24 08:19:30|14806.09|14686.09|14805.4|14685.4|14806.11|14686.11|14805.4|14685.4|9
1650788380000|2022-04-24 08:19:40|14805.41|14685.41|14804.03|14684.03|14805.41|14685.41|14804.01|14684.01|9
1650788390000|2022-04-24 08:19:50|14803.91|14683.91|14803.84|14683.84|14803.91|14683.91|14803.84|14683.84|4
1650788400000|2022-04-24 08:20:00|14803.98|14683.98|14803.11|14683.11|14803.98|14683.98|14803.09|14683.09|8
1650788410000|2022-04-24 08:20:10|14803.19|14683.19|14803.01|14683.01|14803.34|14683.34|14802.53|14682.53|9
1650788420000|2022-04-24 08:20:20|14803.18|14683.18|14802.85|14682.85|14803.46|14683.46|14802.69|14682.69|9
1650788430000|2022-04-24 08:20:30|14802.95|14682.95|14802.19|14682.19|14802.99|14682.99|14801.73|14681.73|8
1650788440000|2022-04-24 08:20:40|14802.15|14682.15|14802.51|14682.51|14802.52|14682.52|14802.14|14682.14|8
1650788450000|2022-04-24 08:20:50|14802.67|14682.67|14802.66|14682.66|14802.79|14682.79|14802.65|14682.65|8
1650788460000|2022-04-24 08:21:00|14802.91|14682.91|14802.57|14682.57|14802.91|14682.91|14802.49|14682.49|9
1650788470000|2022-04-24 08:21:10|14802.56|14682.56|14802.88|14682.88|14802.88|14682.88|14802.56|14682.56|7
1650788480000|2022-04-24 08:21:20|14803.04|14683.04|14803.72|14683.72|14803.74|14683.74|14802.95|14682.95|9
1650788490000|2022-04-24 08:21:30|14803.65|14683.65|14803.85|14683.85|14803.85|14683.85|14803.51|14683.51|8
1650788500000|2022-04-24 08:21:40|14804.01|14684.01|14804.07|14684.07|14804.12|14684.12|14803.85|14683.85|7
1650788510000|2022-04-24 08:21:50|14804.06|14684.06|14803.48|14683.48|14804.19|14684.19|14803.41|14683.41|10
1650788520000|2022-04-24 08:22:00|14803.41|14683.41|14804.01|14684.01|14804.01|14684.01|14803.41|14683.41|8
1650788530000|2022-04-24 08:22:10|14803.97|14683.97|14803.88|14683.88|14803.97|14683.97|14803.87|14683.87|10
1650788540000|2022-04-24 08:22:20|14803.84|14683.84|14803.67|14683.67|14803.84|14683.84|14803.67|14683.67|8
1650788550000|2022-04-24 08:22:30|14803.47|14683.47|14803.46|14683.46|14803.82|14683.82|14803.46|14683.46|10
1650788560000|2022-04-24 08:22:40|14803.38|14683.38|14803.38|14683.38|14803.52|14683.52|14803.34|14683.34|7
1650788570000|2022-04-24 08:22:50|14803.53|14683.53|14803.79|14683.79|14803.79|14683.79|14803.53|14683.53|6
1650788580000|2022-04-24 08:23:00|14803.92|14683.92|14803.82|14683.82|14803.98|14683.98|14803.58|14683.58|10
1650788590000|2022-04-24 08:23:10|14803.86|14683.86|14803.81|14683.81|14803.86|14683.86|14803.68|14683.68|6
1650788600000|2022-04-24 08:23:20|14803.7|14683.7|14803.68|14683.68|14803.7|14683.7|14803.53|14683.53|7
1650788610000|2022-04-24 08:23:30|14803.5|14683.5|14803.26|14683.26|14803.5|14683.5|14803.26|14683.26|5
1650788620000|2022-04-24 08:23:40|14803.25|14683.25|14803.2|14683.2|14803.38|14683.38|14803.12|14683.12|10
1650788630000|2022-04-24 08:23:50|14803.24|14683.24|14803.37|14683.37|14803.37|14683.37|14803.19|14683.19|9
1650788640000|2022-04-24 08:24:00|14803.44|14683.44|14803.49|14683.49|14803.54|14683.54|14803.37|14683.37|8
1650788650000|2022-04-24 08:24:10|14803.42|14683.42|14803.38|14683.38|14803.53|14683.53|14803.37|14683.37|8
1650788660000|2022-04-24 08:24:20|14803.49|14683.49|14803.43|14683.43|14803.49|14683.49|14803.27|14683.27|8
1650788670000|2022-04-24 08:24:30|14803.34|14683.34|14803.25|14683.25|14803.34|14683.34|14803.16|14683.16|9
1650788680000|2022-04-24 08:24:40|14803.21|14683.21|14802.79|14682.79|14803.21|14683.21|14802.79|14682.79|8
1650788690000|2022-04-24 08:24:50|14802.73|14682.73|14802.72|14682.72|14802.83|14682.83|14802.72|14682.72|9
1650788700000|2022-04-24 08:25:00|14802.82|14682.82|14802.82|14682.82|14802.88|14682.88|14802.81|14682.81|9
1650788710000|2022-04-24 08:25:10|14802.89|14682.89|14799.68|14679.68|14802.89|14682.89|14799.68|14679.68|10
1650788720000|2022-04-24 08:25:20|14799.1|14679.1|14797.05|14677.05|14799.1|14679.1|14797.05|14677.05|10
1650788730000|2022-04-24 08:25:30|14796.75|14676.75|14795.73|14675.73|14796.75|14676.75|14795.72|14675.72|9
1650788740000|2022-04-24 08:25:40|14795.74|14675.74|14795.68|14675.68|14795.82|14675.82|14795.53|14675.53|8
1650788750000|2022-04-24 08:25:50|14795.54|14675.54|14795.19|14675.19|14795.54|14675.54|14795.16|14675.16|9
1650788760000|2022-04-24 08:26:00|14795.17|14675.17|14793.6|14673.6|14795.17|14675.17|14793.6|14673.6|10
1650788770000|2022-04-24 08:26:10|14793.96|14673.96|14794.2|14674.2|14794.24|14674.24|14793.96|14673.96|9
1650788780000|2022-04-24 08:26:20|14794.12|14674.12|14793.98|14673.98|14794.27|14674.27|14793.97|14673.97|10
1650788790000|2022-04-24 08:26:30|14793.95|14673.95|14793.76|14673.76|14794.11|14674.11|14793.76|14673.76|10
1650788800000|2022-04-24 08:26:40|14793.68|14673.68|14793.71|14673.71|14793.83|14673.83|14793.68|14673.68|7
1650788810000|2022-04-24 08:26:50|14793.73|14673.73|14793.88|14673.88|14794.02|14674.02|14793.73|14673.73|9
1650788820000|2022-04-24 08:27:00|14793.89|14673.89|14794.23|14674.23|14794.27|14674.27|14793.7|14673.7|10
1650788830000|2022-04-24 08:27:10|14794.33|14674.33|14795.1|14675.1|14795.1|14675.1|14794.11|14674.11|9
1650788840000|2022-04-24 08:27:20|14794.9|14674.9|14794.9|14674.9|14794.93|14674.93|14794.58|14674.58|10
1650788850000|2022-04-24 08:27:30|14795.07|14675.07|14795.4|14675.4|14795.55|14675.55|14795.07|14675.07|9
1650788860000|2022-04-24 08:27:40|14795.31|14675.31|14795.58|14675.58|14795.58|14675.58|14795.29|14675.29|9
1650788870000|2022-04-24 08:27:50|14795.64|14675.64|14795.37|14675.37|14795.64|14675.64|14795.37|14675.37|9
1650788880000|2022-04-24 08:28:00|14795.38|14675.38|14796.03|14676.03|14796.05|14676.05|14795.34|14675.34|10
1650788890000|2022-04-24 08:28:10|14796.29|14676.29|14797.23|14677.23|14797.23|14677.23|14796.12|14676.12|8
1650788900000|2022-04-24 08:28:20|14797.29|14677.29|14798.26|14678.26|14798.47|14678.47|14797.29|14677.29|9
1650788910000|2022-04-24 08:28:30|14798.24|14678.24|14798.12|14678.12|14798.41|14678.41|14798.12|14678.12|7
1650788920000|2022-04-24 08:28:40|14798.43|14678.43|14798.79|14678.79|14798.89|14678.89|14798.42|14678.42|6
1650788930000|2022-04-24 08:28:50|14798.93|14678.93|14799.78|14679.78|14799.89|14679.89|14798.92|14678.92|9
1650788940000|2022-04-24 08:29:00|14798.98|14678.98|14799.64|14679.64|14799.64|14679.64|14798.98|14678.98|6
1650788950000|2022-04-24 08:29:10|14799.5|14679.5|14799.6|14679.6|14799.65|14679.65|14799.36|14679.36|9
1650788960000|2022-04-24 08:29:20|14799.35|14679.35|14800.31|14680.31|14800.31|14680.31|14799.18|14679.18|10
1650788970000|2022-04-24 08:29:30|14800.28|14680.28|14800.9|14680.9|14800.9|14680.9|14800.28|14680.28|6
1650788980000|2022-04-24 08:29:40|14800.84|14680.84|14800.45|14680.45|14801.23|14681.23|14800.39|14680.39|5
1650788990000|2022-04-24 08:29:50|14800.37|14680.37|14801.53|14681.53|14801.53|14681.53|14800.35|14680.35|9
1650789000000|2022-04-24 08:30:00|14801.54|14681.54|14800.46|14680.46|14801.54|14681.54|14800.39|14680.39|9
1650789010000|2022-04-24 08:30:10|14800.49|14680.49|14800.58|14680.58|14800.67|14680.67|14800.45|14680.45|10
1650789020000|2022-04-24 08:30:20|14800.6|14680.6|14801.39|14681.39|14801.5|14681.5|14800.6|14680.6|9
1650789030000|2022-04-24 08:30:30|14801.45|14681.45|14801.45|14681.45|14801.57|14681.57|14801.43|14681.43|8
1650789040000|2022-04-24 08:30:40|14801.5|14681.5|14801.65|14681.65|14801.65|14681.65|14801.44|14681.44|7
1650789050000|2022-04-24 08:30:50|14801.45|14681.45|14801.43|14681.43|14801.6|14681.6|14801.41|14681.41|9
1650789060000|2022-04-24 08:31:00|14801.44|14681.44|14801.54|14681.54|14801.67|14681.67|14801.44|14681.44|7
1650789070000|2022-04-24 08:31:10|14801.53|14681.53|14801.46|14681.46|14801.65|14681.65|14801.44|14681.44|7
1650789080000|2022-04-24 08:31:20|14801.48|14681.48|14801.94|14681.94|14801.99|14681.99|14801.4|14681.4|9
1650789090000|2022-04-24 08:31:30|14801.95|14681.95|14801.42|14681.42|14801.95|14681.95|14801.34|14681.34|10
1650789100000|2022-04-24 08:31:40|14801.43|14681.43|14801.67|14681.67|14801.68|14681.68|14801.29|14681.29|9
1650789110000|2022-04-24 08:31:50|14801.66|14681.66|14801.74|14681.74|14801.85|14681.85|14801.66|14681.66|5
1650789120000|2022-04-24 08:32:00|14801.73|14681.73|14801.68|14681.68|14801.82|14681.82|14801.68|14681.68|7
1650789130000|2022-04-24 08:32:10|14801.61|14681.61|14801.44|14681.44|14801.77|14681.77|14801.44|14681.44|9
1650789140000|2022-04-24 08:32:20|14801.24|14681.24|14800.94|14680.94|14801.35|14681.35|14800.94|14680.94|8
1650789150000|2022-04-24 08:32:30|14801.09|14681.09|14801.09|14681.09|14801.36|14681.36|14800.85|14680.85|10
1650789160000|2022-04-24 08:32:40|14801.11|14681.11|14801|14681|14801.11|14681.11|14800.87|14680.87|6
1650789170000|2022-04-24 08:32:50|14801.48|14681.48|14801.58|14681.58|14801.77|14681.77|14801.48|14681.48|8
1650789180000|2022-04-24 08:33:00|14801.68|14681.68|14801.73|14681.73|14801.73|14681.73|14801.51|14681.51|8
1650789190000|2022-04-24 08:33:10|14801.77|14681.77|14801.39|14681.39|14801.78|14681.78|14801.29|14681.29|9
1650789200000|2022-04-24 08:33:20|14801.57|14681.57|14801.41|14681.41|14801.75|14681.75|14801.41|14681.41|6
1650789210000|2022-04-24 08:33:30|14801.26|14681.26|14800.92|14680.92|14801.35|14681.35|14800.92|14680.92|7
1650789220000|2022-04-24 08:33:40|14800.87|14680.87|14800.85|14680.85|14800.88|14680.88|14800.82|14680.82|6
1650789230000|2022-04-24 08:33:50|14800.88|14680.88|14800.05|14680.05|14800.95|14680.95|14800.05|14680.05|6
1650789240000|2022-04-24 08:34:00|14800.04|14680.04|14799.63|14679.63|14800.04|14680.04|14799.63|14679.63|7
1650789250000|2022-04-24 08:34:10|14799.47|14679.47|14798.41|14678.41|14799.5|14679.5|14798.36|14678.36|7
1650789260000|2022-04-24 08:34:20|14798.24|14678.24|14796.81|14676.81|14798.24|14678.24|14796.81|14676.81|7
1650789270000|2022-04-24 08:34:30|14796.68|14676.68|14794.37|14674.37|14796.68|14676.68|14794.37|14674.37|10
1650789280000|2022-04-24 08:34:40|14793.83|14673.83|14792.68|14672.68|14793.84|14673.84|14792.68|14672.68|8
1650789290000|2022-04-24 08:34:50|14792.53|14672.53|14792.2|14672.2|14792.53|14672.53|14792.1|14672.1|9
1650789300000|2022-04-24 08:35:00|14792.26|14672.26|14793.04|14673.04|14793.54|14673.54|14792.26|14672.26|9
1650789310000|2022-04-24 08:35:10|14793.06|14673.06|14792.85|14672.85|14793.06|14673.06|14792.85|14672.85|8
1650789320000|2022-04-24 08:35:20|14792.73|14672.73|14792.38|14672.38|14792.73|14672.73|14792.23|14672.23|10
1650789330000|2022-04-24 08:35:30|14792.34|14672.34|14792.07|14672.07|14792.39|14672.39|14792.07|14672.07|8
1650789340000|2022-04-24 08:35:40|14792|14672|14791.55|14671.55|14792|14672|14791.55|14671.55|7
1650789350000|2022-04-24 08:35:50|14791.41|14671.41|14790.54|14670.54|14791.41|14671.41|14790.49|14670.49|8
1650789360000|2022-04-24 08:36:00|14790.59|14670.59|14790.36|14670.36|14790.68|14670.68|14790.36|14670.36|9
1650789370000|2022-04-24 08:36:10|14790.41|14670.41|14790.37|14670.37|14790.42|14670.42|14790.16|14670.16|8
1650789380000|2022-04-24 08:36:20|14790.3|14670.3|14789.7|14669.7|14790.45|14670.45|14789.58|14669.58|9
1650789390000|2022-04-24 08:36:30|14789.6|14669.6|14789.89|14669.89|14789.89|14669.89|14789.45|14669.45|9
1650789400000|2022-04-24 08:36:40|14789.87|14669.87|14791.17|14671.17|14791.17|14671.17|14789.87|14669.87|10
1650789410000|2022-04-24 08:36:50|14791.18|14671.18|14791.19|14671.19|14791.34|14671.34|14791.18|14671.18|9
1650789420000|2022-04-24 08:37:00|14791.46|14671.46|14790.02|14670.02|14791.46|14671.46|14790.02|14670.02|9
1650789430000|2022-04-24 08:37:10|14790.09|14670.09|14790.03|14670.03|14790.12|14670.12|14790.01|14670.01|7
1650789440000|2022-04-24 08:37:20|14790.02|14670.02|14789.66|14669.66|14790.02|14670.02|14789.66|14669.66|9
1650789450000|2022-04-24 08:37:30|14789.58|14669.58|14789.73|14669.73|14789.84|14669.84|14789.58|14669.58|10
1650789460000|2022-04-24 08:37:40|14789.74|14669.74|14789.45|14669.45|14789.86|14669.86|14789.45|14669.45|10
1650789470000|2022-04-24 08:37:50|14789.39|14669.39|14789.11|14669.11|14789.46|14669.46|14789.11|14669.11|9
1650789480000|2022-04-24 08:38:00|14789.04|14669.04|14789.36|14669.36|14789.36|14669.36|14788.68|14668.68|10
1650789490000|2022-04-24 08:38:10|14789.41|14669.41|14788.98|14668.98|14789.41|14669.41|14788.9|14668.9|9
1650789500000|2022-04-24 08:38:20|14789.31|14669.31|14789.32|14669.32|14789.32|14669.32|14789.12|14669.12|9
1650789510000|2022-04-24 08:38:30|14789.38|14669.38|14788.99|14668.99|14789.38|14669.38|14788.7|14668.7|8
1650789520000|2022-04-24 08:38:40|14788.95|14668.95|14787.58|14667.58|14788.95|14668.95|14787.58|14667.58|9
1650789530000|2022-04-24 08:38:50|14787.48|14667.48|14787.65|14667.65|14787.65|14667.65|14787.48|14667.48|9
1650789540000|2022-04-24 08:39:00|14787.23|14667.23|14786.39|14666.39|14788.03|14668.03|14786.39|14666.39|7
1650789550000|2022-04-24 08:39:10|14786.29|14666.29|14785.4|14665.4|14786.29|14666.29|14785.33|14665.33|10
1650789560000|2022-04-24 08:39:20|14785.36|14665.36|14785.02|14665.02|14786.39|14666.39|14785.02|14665.02|10
1650789570000|2022-04-24 08:39:30|14784.93|14664.93|14784.33|14664.33|14784.93|14664.93|14784.33|14664.33|8
1650789580000|2022-04-24 08:39:40|14783.98|14663.98|14783.92|14663.92|14783.98|14663.98|14783.7|14663.7|9
1650789590000|2022-04-24 08:39:50|14783.85|14663.85|14785.04|14665.04|14785.04|14665.04|14783.85|14663.85|10
1650789600000|2022-04-24 08:40:00|14784.98|14664.98|14784.99|14664.99|14785.05|14665.05|14784.83|14664.83|10
1650789610000|2022-04-24 08:40:10|14785.1|14665.1|14784.93|14664.93|14785.12|14665.12|14784.81|14664.81|8
1650789620000|2022-04-24 08:40:20|14784.9|14664.9|14785.23|14665.23|14785.23|14665.23|14784.9|14664.9|6
1650789630000|2022-04-24 08:40:30|14785.12|14665.12|14786.23|14666.23|14786.23|14666.23|14784.98|14664.98|9
1650789640000|2022-04-24 08:40:40|14786.24|14666.24|14785.6|14665.6|14786.24|14666.24|14784.94|14664.94|8
1650789650000|2022-04-24 08:40:50|14785.64|14665.64|14785.79|14665.79|14785.79|14665.79|14785.6|14665.6|6
1650789660000|2022-04-24 08:41:00|14785.9|14665.9|14786.55|14666.55|14786.75|14666.75|14785.9|14665.9|7
1650789670000|2022-04-24 08:41:10|14787.25|14667.25|14787.26|14667.26|14787.39|14667.39|14787.25|14667.25|5
1650789680000|2022-04-24 08:41:20|14787.14|14667.14|14786.4|14666.4|14787.14|14667.14|14786.4|14666.4|8
1650789690000|2022-04-24 08:41:30|14786.47|14666.47|14786.18|14666.18|14786.57|14666.57|14786.18|14666.18|7
1650789700000|2022-04-24 08:41:40|14786.17|14666.17|14785.99|14665.99|14786.32|14666.32|14785.99|14665.99|6
1650789710000|2022-04-24 08:41:50|14785.89|14665.89|14786.2|14666.2|14786.2|14666.2|14785.8|14665.8|8
1650789720000|2022-04-24 08:42:00|14786.39|14666.39|14785.88|14665.88|14786.44|14666.44|14785.88|14665.88|7
1650789730000|2022-04-24 08:42:10|14785.93|14665.93|14785.72|14665.72|14785.96|14665.96|14785.72|14665.72|8
1650789740000|2022-04-24 08:42:20|14785.66|14665.66|14785.81|14665.81|14785.81|14665.81|14785.66|14665.66|7
1650789750000|2022-04-24 08:42:30|14785.87|14665.87|14785.43|14665.43|14785.94|14665.94|14785.43|14665.43|7
1650789760000|2022-04-24 08:42:40|14785.39|14665.39|14785.06|14665.06|14785.39|14665.39|14785.06|14665.06|10
1650789770000|2022-04-24 08:42:50|14785.08|14665.08|14785.14|14665.14|14785.33|14665.33|14785.03|14665.03|9
1650789780000|2022-04-24 08:43:00|14785.18|14665.18|14785.09|14665.09|14785.18|14665.18|14785.07|14665.07|4
1650789790000|2022-04-24 08:43:10|14785.1|14665.1|14784.9|14664.9|14785.1|14665.1|14784.9|14664.9|7
1650789800000|2022-04-24 08:43:20|14784.8|14664.8|14784.09|14664.09|14784.8|14664.8|14784.05|14664.05|7
1650789810000|2022-04-24 08:43:30|14784.15|14664.15|14784.14|14664.14|14784.15|14664.15|14784.14|14664.14|2
1650789820000|2022-04-24 08:43:40|14784.07|14664.07|14783.94|14663.94|14784.09|14664.09|14783.82|14663.82|8
1650789830000|2022-04-24 08:43:50|14783.93|14663.93|14783.73|14663.73|14783.93|14663.93|14783.73|14663.73|4
1650789840000|2022-04-24 08:44:00|14783.78|14663.78|14784.31|14664.31|14784.31|14664.31|14783.74|14663.74|9
1650789850000|2022-04-24 08:44:10|14784.16|14664.16|14784.78|14664.78|14784.78|14664.78|14784.16|14664.16|9
1650789860000|2022-04-24 08:44:20|14784.73|14664.73|14784.87|14664.87|14784.94|14664.94|14784.59|14664.59|9
1650789870000|2022-04-24 08:44:30|14784.88|14664.88|14784.71|14664.71|14784.88|14664.88|14784.71|14664.71|7
1650789880000|2022-04-24 08:44:40|14784.76|14664.76|14783.64|14663.64|14784.99|14664.99|14783.64|14663.64|9
1650789890000|2022-04-24 08:44:50|14783.62|14663.62|14783.36|14663.36|14783.62|14663.62|14783.36|14663.36|10
1650789900000|2022-04-24 08:45:00|14783.31|14663.31|14783.12|14663.12|14783.31|14663.31|14783.06|14663.06|7
1650789910000|2022-04-24 08:45:10|14783.18|14663.18|14782.91|14662.91|14783.18|14663.18|14782.74|14662.74|6
1650789920000|2022-04-24 08:45:20|14782.88|14662.88|14783.08|14663.08|14783.08|14663.08|14782.88|14662.88|5
1650789930000|2022-04-24 08:45:30|14783.29|14663.29|14784.37|14664.37|14784.37|14664.37|14783.29|14663.29|8
1650789940000|2022-04-24 08:45:40|14784.74|14664.74|14785.49|14665.49|14785.49|14665.49|14784.74|14664.74|10
1650789950000|2022-04-24 08:45:50|14785.6|14665.6|14785.3|14665.3|14785.6|14665.6|14785.29|14665.29|9
1650789960000|2022-04-24 08:46:00|14785.36|14665.36|14785.6|14665.6|14785.6|14665.6|14785.34|14665.34|10
1650789970000|2022-04-24 08:46:10|14785.75|14665.75|14786.09|14666.09|14786.09|14666.09|14785.75|14665.75|10
1650789980000|2022-04-24 08:46:20|14786.16|14666.16|14786.15|14666.15|14786.57|14666.57|14786.15|14666.15|10
1650789990000|2022-04-24 08:46:30|14786.08|14666.08|14787.57|14667.57|14787.57|14667.57|14786.08|14666.08|10
1650790000000|2022-04-24 08:46:40|14787.56|14667.56|14787.01|14667.01|14788.35|14668.35|14787.01|14667.01|9
1650790010000|2022-04-24 08:46:50|14787.23|14667.23|14787.47|14667.47|14787.77|14667.77|14787.23|14667.23|9
1650790020000|2022-04-24 08:47:00|14787.55|14667.55|14787.85|14667.85|14788.03|14668.03|14787.55|14667.55|8
1650790030000|2022-04-24 08:47:10|14787.91|14667.91|14788.17|14668.17|14788.17|14668.17|14787.91|14667.91|10
1650790040000|2022-04-24 08:47:20|14788.18|14668.18|14788.07|14668.07|14788.2|14668.2|14787.96|14667.96|9
1650790050000|2022-04-24 08:47:30|14788.01|14668.01|14788.35|14668.35|14788.41|14668.41|14788.01|14668.01|5
1650790060000|2022-04-24 08:47:40|14788.62|14668.62|14788.74|14668.74|14788.74|14668.74|14788.62|14668.62|9
1650790070000|2022-04-24 08:47:50|14789.14|14669.14|14789.72|14669.72|14789.72|14669.72|14789.09|14669.09|7
1650790080000|2022-04-24 08:48:00|14790.04|14670.04|14792.79|14672.79|14792.79|14672.79|14790.04|14670.04|10
1650790090000|2022-04-24 08:48:10|14792.97|14672.97|14794.32|14674.32|14794.32|14674.32|14792.97|14672.97|9
1650790100000|2022-04-24 08:48:20|14794.3|14674.3|14795.41|14675.41|14795.45|14675.45|14794.3|14674.3|10
1650790110000|2022-04-24 08:48:30|14795.42|14675.42|14795.57|14675.57|14795.61|14675.61|14795.42|14675.42|9
1650790120000|2022-04-24 08:48:40|14795.62|14675.62|14797.51|14677.51|14797.51|14677.51|14795.62|14675.62|10
1650790130000|2022-04-24 08:48:50|14797.48|14677.48|14797.31|14677.31|14797.5|14677.5|14797.16|14677.16|10
1650790140000|2022-04-24 08:49:00|14797.12|14677.12|14795.66|14675.66|14797.12|14677.12|14795.49|14675.49|10
1650790150000|2022-04-24 08:49:10|14795.71|14675.71|14796.14|14676.14|14796.36|14676.36|14795.71|14675.71|9
1650790160000|2022-04-24 08:49:20|14796.13|14676.13|14795.52|14675.52|14796.13|14676.13|14795.52|14675.52|8
1650790170000|2022-04-24 08:49:30|14795.47|14675.47|14793.55|14673.55|14795.47|14675.47|14793.55|14673.55|10
1650790180000|2022-04-24 08:49:40|14793.51|14673.51|14793.27|14673.27|14793.53|14673.53|14793.27|14673.27|9
1650790190000|2022-04-24 08:49:50|14793.47|14673.47|14793.48|14673.48|14793.69|14673.69|14793.47|14673.47|10
1650790200000|2022-04-24 08:50:00|14793.79|14673.79|14792.36|14672.36|14793.79|14673.79|14792.36|14672.36|9
1650790210000|2022-04-24 08:50:10|14792.41|14672.41|14791.63|14671.63|14792.41|14672.41|14791.63|14671.63|8
1650790220000|2022-04-24 08:50:20|14791.34|14671.34|14790.67|14670.67|14791.34|14671.34|14790.07|14670.07|8
1650790230000|2022-04-24 08:50:30|14790.69|14670.69|14790|14670|14790.69|14670.69|14789.99|14669.99|10
1650790240000|2022-04-24 08:50:40|14789.82|14669.82|14789.65|14669.65|14789.82|14669.82|14789.43|14669.43|9
1650790250000|2022-04-24 08:50:50|14789.67|14669.67|14790.6|14670.6|14790.6|14670.6|14789.54|14669.54|10
1650790260000|2022-04-24 08:51:00|14790.59|14670.59|14789.62|14669.62|14790.71|14670.71|14789.62|14669.62|8
1650790270000|2022-04-24 08:51:10|14789.61|14669.61|14790.4|14670.4|14790.4|14670.4|14789.61|14669.61|8
1650790280000|2022-04-24 08:51:20|14790.39|14670.39|14790.22|14670.22|14790.45|14670.45|14790.22|14670.22|6
1650790290000|2022-04-24 08:51:30|14790.32|14670.32|14790.39|14670.39|14790.44|14670.44|14790.32|14670.32|6
1650790300000|2022-04-24 08:51:40|14790.45|14670.45|14790.4|14670.4|14790.47|14670.47|14790.4|14670.4|6
1650790310000|2022-04-24 08:51:50|14790.42|14670.42|14790.38|14670.38|14790.42|14670.42|14790.38|14670.38|2
1650790320000|2022-04-24 08:52:00|14790.39|14670.39|14790.87|14670.87|14790.87|14670.87|14790.39|14670.39|10
1650790330000|2022-04-24 08:52:10|14790.95|14670.95|14791.83|14671.83|14791.83|14671.83|14790.95|14670.95|8
1650790340000|2022-04-24 08:52:20|14791.95|14671.95|14792.26|14672.26|14792.26|14672.26|14791.82|14671.82|10
1650790350000|2022-04-24 08:52:30|14792.35|14672.35|14792.44|14672.44|14792.45|14672.45|14792.16|14672.16|9
1650790360000|2022-04-24 08:52:40|14792.35|14672.35|14792.24|14672.24|14792.39|14672.39|14792.21|14672.21|9
1650790370000|2022-04-24 08:52:50|14792.04|14672.04|14789.96|14669.96|14792.04|14672.04|14789.96|14669.96|10
1650790380000|2022-04-24 08:53:00|14789.37|14669.37|14788.92|14668.92|14789.37|14669.37|14788.92|14668.92|10
1650790390000|2022-04-24 08:53:10|14788.8|14668.8|14787.83|14667.83|14788.8|14668.8|14787.83|14667.83|9
1650790400000|2022-04-24 08:53:20|14787.82|14667.82|14786.62|14666.62|14787.88|14667.88|14786.62|14666.62|10
1650790410000|2022-04-24 08:53:30|14786.5|14666.5|14785.83|14665.83|14786.5|14666.5|14785.83|14665.83|7
1650790420000|2022-04-24 08:53:40|14785.74|14665.74|14783.5|14663.5|14785.74|14665.74|14783.33|14663.33|9
1650790430000|2022-04-24 08:53:50|14783.44|14663.44|14783.35|14663.35|14783.44|14663.44|14783.25|14663.25|6
1650790440000|2022-04-24 08:54:00|14783.46|14663.46|14782.47|14662.47|14783.46|14663.46|14782.47|14662.47|7
1650790450000|2022-04-24 08:54:10|14782.31|14662.31|14782.33|14662.33|14782.33|14662.33|14782.21|14662.21|7
1650790460000|2022-04-24 08:54:20|14782.35|14662.35|14782.01|14662.01|14782.39|14662.39|14782.01|14662.01|10
1650790470000|2022-04-24 08:54:30|14781.94|14661.94|14781.87|14661.87|14782.23|14662.23|14781.87|14661.87|10
1650790480000|2022-04-24 08:54:40|14781.82|14661.82|14781.29|14661.29|14781.84|14661.84|14781.18|14661.18|9
1650790490000|2022-04-24 08:54:50|14781.41|14661.41|14781.56|14661.56|14781.56|14661.56|14781.41|14661.41|8
1650790500000|2022-04-24 08:55:00|14781.02|14661.02|14780.96|14660.96|14781.02|14661.02|14780.82|14660.82|7
1650790510000|2022-04-24 08:55:10|14780.9|14660.9|14781.1|14661.1|14781.1|14661.1|14780.48|14660.48|7
1650790520000|2022-04-24 08:55:20|14781|14661|14781.08|14661.08|14781.08|14661.08|14780.7|14660.7|8
1650790530000|2022-04-24 08:55:30|14780.91|14660.91|14780.73|14660.73|14780.91|14660.91|14780.71|14660.71|5
1650790540000|2022-04-24 08:55:40|14780.56|14660.56|14780.75|14660.75|14780.75|14660.75|14780.41|14660.41|8
1650790550000|2022-04-24 08:55:50|14780.81|14660.81|14780.7|14660.7|14780.81|14660.81|14780.58|14660.58|8
1650790560000|2022-04-24 08:56:00|14780.93|14660.93|14781.5|14661.5|14781.5|14661.5|14780.87|14660.87|7
1650790570000|2022-04-24 08:56:10|14781.58|14661.58|14781.67|14661.67|14781.67|14661.67|14781.46|14661.46|8
1650790580000|2022-04-24 08:56:20|14781.82|14661.82|14782.02|14662.02|14782.06|14662.06|14781.82|14661.82|6
1650790590000|2022-04-24 08:56:30|14782.05|14662.05|14782.1|14662.1|14782.1|14662.1|14781.93|14661.93|6
1650790600000|2022-04-24 08:56:40|14781.98|14661.98|14782.45|14662.45|14782.54|14662.54|14781.98|14661.98|8
1650790610000|2022-04-24 08:56:50|14782.46|14662.46|14782.47|14662.47|14782.47|14662.47|14782.34|14662.34|9
1650790620000|2022-04-24 08:57:00|14782.45|14662.45|14783.11|14663.11|14783.19|14663.19|14782.42|14662.42|7
1650790630000|2022-04-24 08:57:10|14783.06|14663.06|14782.84|14662.84|14783.17|14663.17|14782.84|14662.84|9
1650790640000|2022-04-24 08:57:20|14782.8|14662.8|14783.15|14663.15|14783.24|14663.24|14782.8|14662.8|9
1650790650000|2022-04-24 08:57:30|14783.04|14663.04|14782.86|14662.86|14783.05|14663.05|14782.86|14662.86|6
1650790660000|2022-04-24 08:57:40|14782.89|14662.89|14782.13|14662.13|14782.89|14662.89|14782.13|14662.13|8
1650790670000|2022-04-24 08:57:50|14782|14662|14779.85|14659.85|14782|14662|14779.85|14659.85|10
1650790680000|2022-04-24 08:58:00|14779.76|14659.76|14778.14|14658.14|14779.86|14659.86|14777.83|14657.83|10
1650790690000|2022-04-24 08:58:10|14777.99|14657.99|14776.69|14656.69|14777.99|14657.99|14776.69|14656.69|10
1650790700000|2022-04-24 08:58:20|14776.8|14656.8|14777.68|14657.68|14777.68|14657.68|14776.74|14656.74|8
1650790710000|2022-04-24 08:58:30|14777.66|14657.66|14777.56|14657.56|14777.82|14657.82|14777.56|14657.56|8
1650790720000|2022-04-24 08:58:40|14777.44|14657.44|14775.46|14655.46|14777.44|14657.44|14775.46|14655.46|10
1650790730000|2022-04-24 08:58:50|14775.15|14655.15|14774.7|14654.7|14775.38|14655.38|14774.59|14654.59|7
1650790740000|2022-04-24 08:59:00|14774.69|14654.69|14773.27|14653.27|14774.69|14654.69|14773.27|14653.27|8
1650790750000|2022-04-24 08:59:10|14773.24|14653.24|14773.51|14653.51|14773.99|14653.99|14773.2|14653.2|10
1650790760000|2022-04-24 08:59:20|14773.57|14653.57|14773.46|14653.46|14773.57|14653.57|14773.37|14653.37|7
1650790770000|2022-04-24 08:59:30|14773.37|14653.37|14773.25|14653.25|14773.37|14653.37|14773.13|14653.13|8
1650790780000|2022-04-24 08:59:40|14773.18|14653.18|14773.05|14653.05|14773.18|14653.18|14772.93|14652.93|6
1650790790000|2022-04-24 08:59:50|14772.99|14652.99|14772.07|14652.07|14773.19|14653.19|14772.07|14652.07|9
1650790800000|2022-04-24 09:00:00|14772.01|14652.01|14770.97|14650.97|14772.11|14652.11|14770.97|14650.97|9
1650790810000|2022-04-24 09:00:10|14770.91|14650.91|14768.18|14648.18|14770.91|14650.91|14768.13|14648.13|9
1650790820000|2022-04-24 09:00:20|14768.14|14648.14|14768.1|14648.1|14768.14|14648.14|14767.84|14647.84|9
1650790830000|2022-04-24 09:00:30|14768.4|14648.4|14769.03|14649.03|14769.21|14649.21|14767.49|14647.49|10
1650790840000|2022-04-24 09:00:40|14768.85|14648.85|14768.9|14648.9|14768.94|14648.94|14768.66|14648.66|9
1650790850000|2022-04-24 09:00:50|14769.12|14649.12|14769.43|14649.43|14769.44|14649.44|14769.12|14649.12|9
1650790860000|2022-04-24 09:01:00|14769.39|14649.39|14770.88|14650.88|14770.88|14650.88|14769.35|14649.35|10
1650790870000|2022-04-24 09:01:10|14771.55|14651.55|14773.57|14653.57|14773.57|14653.57|14771.55|14651.55|9
1650790880000|2022-04-24 09:01:20|14773.54|14653.54|14774.05|14654.05|14774.14|14654.14|14773.51|14653.51|9
1650790890000|2022-04-24 09:01:30|14773.91|14653.91|14774.58|14654.58|14774.79|14654.79|14773.88|14653.88|10
1650790900000|2022-04-24 09:01:40|14774.07|14654.07|14773.8|14653.8|14774.11|14654.11|14773.64|14653.64|7
1650790910000|2022-04-24 09:01:50|14774.03|14654.03|14775.44|14655.44|14775.44|14655.44|14773.89|14653.89|9
1650790920000|2022-04-24 09:02:00|14775.91|14655.91|14776.12|14656.12|14776.15|14656.15|14775.78|14655.78|7
1650790930000|2022-04-24 09:02:10|14776.07|14656.07|14775.77|14655.77|14776.1|14656.1|14775.76|14655.76|7
1650790940000|2022-04-24 09:02:20|14775.83|14655.83|14775.31|14655.31|14775.83|14655.83|14775.31|14655.31|9
1650790950000|2022-04-24 09:02:30|14775.16|14655.16|14775.03|14655.03|14775.22|14655.22|14775.01|14655.01|10
1650790960000|2022-04-24 09:02:40|14775.02|14655.02|14774.55|14654.55|14775.02|14655.02|14774.55|14654.55|8
1650790970000|2022-04-24 09:02:50|14774.59|14654.59|14774.49|14654.49|14774.77|14654.77|14774.26|14654.26|8
1650790980000|2022-04-24 09:03:00|14774.54|14654.54|14773.35|14653.35|14774.54|14654.54|14773.35|14653.35|9
1650790990000|2022-04-24 09:03:10|14773.4|14653.4|14772.82|14652.82|14773.4|14653.4|14772.82|14652.82|6
1650791000000|2022-04-24 09:03:20|14772.8|14652.8|14773.24|14653.24|14773.34|14653.34|14772.8|14652.8|5
1650791010000|2022-04-24 09:03:30|14772.93|14652.93|14772|14652|14772.95|14652.95|14772|14652|9
1650791020000|2022-04-24 09:03:40|14772.1|14652.1|14771.96|14651.96|14772.12|14652.12|14771.82|14651.82|8
1650791030000|2022-04-24 09:03:50|14771.86|14651.86|14771.56|14651.56|14771.97|14651.97|14771.54|14651.54|9
1650791040000|2022-04-24 09:04:00|14771.23|14651.23|14770.99|14650.99|14771.38|14651.38|14770.95|14650.95|8
1650791050000|2022-04-24 09:04:10|14770.69|14650.69|14769.39|14649.39|14770.83|14650.83|14769.39|14649.39|10
1650791060000|2022-04-24 09:04:20|14769.28|14649.28|14768.18|14648.18|14769.28|14649.28|14768.18|14648.18|9
1650791070000|2022-04-24 09:04:30|14767.97|14647.97|14767.28|14647.28|14767.97|14647.97|14767.28|14647.28|9
1650791080000|2022-04-24 09:04:40|14767.22|14647.22|14765.91|14645.91|14767.22|14647.22|14765.91|14645.91|10
1650791090000|2022-04-24 09:04:50|14765.75|14645.75|14764.63|14644.63|14765.75|14645.75|14764.63|14644.63|9
1650791100000|2022-04-24 09:05:00|14764.71|14644.71|14764.12|14644.12|14765.13|14645.13|14764.12|14644.12|8
1650791110000|2022-04-24 09:05:10|14764.11|14644.11|14764.05|14644.05|14764.17|14644.17|14763.95|14643.95|8
1650791120000|2022-04-24 09:05:20|14764.13|14644.13|14763.43|14643.43|14764.29|14644.29|14763.35|14643.35|10
1650791130000|2022-04-24 09:05:30|14763.29|14643.29|14761.29|14641.29|14763.37|14643.37|14761.29|14641.29|9
1650791140000|2022-04-24 09:05:40|14760.37|14640.37|14756.64|14636.64|14760.37|14640.37|14756.64|14636.64|10
1650791150000|2022-04-24 09:05:50|14756.4|14636.4|14754.97|14634.97|14756.47|14636.47|14754.97|14634.97|10
1650791160000|2022-04-24 09:06:00|14755.27|14635.27|14755|14635|14755.27|14635.27|14754.61|14634.61|10
1650791170000|2022-04-24 09:06:10|14754.6|14634.6|14754.71|14634.71|14754.74|14634.74|14753.86|14633.86|10
1650791180000|2022-04-24 09:06:20|14754.76|14634.76|14754.93|14634.93|14755.38|14635.38|14754.76|14634.76|10
1650791190000|2022-04-24 09:06:30|14754.03|14634.03|14753.6|14633.6|14754.03|14634.03|14753.56|14633.56|10
1650791200000|2022-04-24 09:06:40|14753.61|14633.61|14753.67|14633.67|14753.85|14633.85|14753.61|14633.61|10
1650791210000|2022-04-24 09:06:50|14753.47|14633.47|14755.14|14635.14|14755.56|14635.56|14753.19|14633.19|10
1650791220000|2022-04-24 09:07:00|14755.78|14635.78|14757.55|14637.55|14757.55|14637.55|14755.78|14635.78|10
1650791230000|2022-04-24 09:07:10|14757.68|14637.68|14757.73|14637.73|14757.81|14637.81|14757.51|14637.51|9
1650791240000|2022-04-24 09:07:20|14757.45|14637.45|14757.58|14637.58|14757.87|14637.87|14757.45|14637.45|10
1650791250000|2022-04-24 09:07:30|14757.4|14637.4|14756.22|14636.22|14757.4|14637.4|14756.2|14636.2|10
1650791260000|2022-04-24 09:07:40|14756.24|14636.24|14756.87|14636.87|14757.23|14637.23|14756.24|14636.24|10
1650791270000|2022-04-24 09:07:50|14757.08|14637.08|14757.13|14637.13|14757.57|14637.57|14757.05|14637.05|10
1650791280000|2022-04-24 09:08:00|14757.16|14637.16|14757.32|14637.32|14757.34|14637.34|14757.15|14637.15|9
1650791290000|2022-04-24 09:08:10|14757.29|14637.29|14757.38|14637.38|14757.65|14637.65|14757.14|14637.14|9
1650791300000|2022-04-24 09:08:20|14757.43|14637.43|14758.31|14638.31|14758.32|14638.32|14757.4|14637.4|9
1650791310000|2022-04-24 09:08:30|14758.32|14638.32|14758.09|14638.09|14758.32|14638.32|14758.09|14638.09|9
1650791320000|2022-04-24 09:08:40|14758.11|14638.11|14760.32|14640.32|14760.32|14640.32|14758.08|14638.08|10
1650791330000|2022-04-24 09:08:50|14760.59|14640.59|14761.29|14641.29|14761.37|14641.37|14760.59|14640.59|9
1650791340000|2022-04-24 09:09:00|14761.3|14641.3|14762.69|14642.69|14762.83|14642.83|14760.82|14640.82|10
1650791350000|2022-04-24 09:09:10|14762.78|14642.78|14763.88|14643.88|14763.96|14643.96|14762.76|14642.76|10
1650791360000|2022-04-24 09:09:20|14763.99|14643.99|14764.46|14644.46|14764.51|14644.51|14763.82|14643.82|9
1650791370000|2022-04-24 09:09:30|14764.79|14644.79|14765.94|14645.94|14765.94|14645.94|14764.74|14644.74|10
1650791380000|2022-04-24 09:09:40|14766.15|14646.15|14766.86|14646.86|14766.86|14646.86|14766.15|14646.15|10
1650791390000|2022-04-24 09:09:50|14766.92|14646.92|14767.98|14647.98|14767.98|14647.98|14766.74|14646.74|9
1650791400000|2022-04-24 09:10:00|14768.05|14648.05|14770.96|14650.96|14770.96|14650.96|14768.05|14648.05|10
1650791410000|2022-04-24 09:10:10|14771.1|14651.1|14772.19|14652.19|14772.19|14652.19|14770.95|14650.95|9
1650791420000|2022-04-24 09:10:20|14772.13|14652.13|14772.64|14652.64|14772.65|14652.65|14772.13|14652.13|8
1650791430000|2022-04-24 09:10:30|14772.82|14652.82|14772.99|14652.99|14773.04|14653.04|14772.53|14652.53|8
1650791440000|2022-04-24 09:10:40|14772.89|14652.89|14773.07|14653.07|14773.11|14653.11|14772.89|14652.89|10
1650791450000|2022-04-24 09:10:50|14773.08|14653.08|14774.24|14654.24|14774.24|14654.24|14772.96|14652.96|9
1650791460000|2022-04-24 09:11:00|14774.23|14654.23|14776.07|14656.07|14776.07|14656.07|14774.21|14654.21|8
1650791470000|2022-04-24 09:11:10|14776.09|14656.09|14777.07|14657.07|14777.07|14657.07|14776.09|14656.09|9
1650791480000|2022-04-24 09:11:20|14777.43|14657.43|14778.98|14658.98|14778.98|14658.98|14777.37|14657.37|10
1650791490000|2022-04-24 09:11:30|14778.97|14658.97|14780.62|14660.62|14780.65|14660.65|14778.78|14658.78|9
1650791500000|2022-04-24 09:11:40|14780.85|14660.85|14780.63|14660.63|14780.94|14660.94|14780.63|14660.63|9
1650791510000|2022-04-24 09:11:50|14780.44|14660.44|14779.57|14659.57|14780.44|14660.44|14779.41|14659.41|9
1650791520000|2022-04-24 09:12:00|14779.7|14659.7|14780.83|14660.83|14780.94|14660.94|14779.7|14659.7|10
1650791530000|2022-04-24 09:12:10|14780.78|14660.78|14782.95|14662.95|14782.95|14662.95|14780.78|14660.78|10
1650791540000|2022-04-24 09:12:20|14783.25|14663.25|14785.94|14665.94|14786.02|14666.02|14783.25|14663.25|10
1650791550000|2022-04-24 09:12:30|14786.02|14666.02|14786.82|14666.82|14786.83|14666.83|14786.02|14666.02|8
1650791560000|2022-04-24 09:12:40|14786.86|14666.86|14787.03|14667.03|14787.03|14667.03|14786.75|14666.75|7
1650791570000|2022-04-24 09:12:50|14786.94|14666.94|14787.6|14667.6|14787.6|14667.6|14786.94|14666.94|8
1650791580000|2022-04-24 09:13:00|14787.76|14667.76|14788|14668|14788.08|14668.08|14787.38|14667.38|10
1650791590000|2022-04-24 09:13:10|14788.55|14668.55|14790.83|14670.83|14790.83|14670.83|14788.55|14668.55|9
1650791600000|2022-04-24 09:13:20|14790.84|14670.84|14793.86|14673.86|14794.3|14674.3|14790.84|14670.84|9
1650791610000|2022-04-24 09:13:30|14793.98|14673.98|14794|14674|14794.13|14674.13|14793.95|14673.95|10
1650791620000|2022-04-24 09:13:40|14794.05|14674.05|14791.46|14671.46|14794.05|14674.05|14791.46|14671.46|10
1650791630000|2022-04-24 09:13:50|14790.95|14670.95|14789.24|14669.24|14790.98|14670.98|14789.24|14669.24|10
1650791640000|2022-04-24 09:14:00|14789.23|14669.23|14789.89|14669.89|14790.02|14670.02|14789.02|14669.02|10
1650791650000|2022-04-24 09:14:10|14789.96|14669.96|14791.38|14671.38|14791.38|14671.38|14789.96|14669.96|8
1650791660000|2022-04-24 09:14:20|14791.16|14671.16|14791.99|14671.99|14791.99|14671.99|14790.83|14670.83|10
1650791670000|2022-04-24 09:14:30|14792.02|14672.02|14792.76|14672.76|14792.76|14672.76|14792.02|14672.02|8
1650791680000|2022-04-24 09:14:40|14792.66|14672.66|14793.53|14673.53|14793.57|14673.57|14792.66|14672.66|10
1650791690000|2022-04-24 09:14:50|14793.62|14673.62|14794.06|14674.06|14794.22|14674.22|14793.62|14673.62|8
1650791700000|2022-04-24 09:15:00|14794.26|14674.26|14792.09|14672.09|14794.26|14674.26|14792.08|14672.08|10
1650791710000|2022-04-24 09:15:10|14792.01|14672.01|14792.17|14672.17|14792.33|14672.33|14792.01|14672.01|9
1650791720000|2022-04-24 09:15:20|14792.15|14672.15|14792.05|14672.05|14792.24|14672.24|14791.95|14671.95|10
1650791730000|2022-04-24 09:15:30|14792.12|14672.12|14792.41|14672.41|14792.45|14672.45|14792.12|14672.12|10
1650791740000|2022-04-24 09:15:40|14792.25|14672.25|14792.58|14672.58|14792.58|14672.58|14792.14|14672.14|10
1650791750000|2022-04-24 09:15:50|14792.56|14672.56|14792.34|14672.34|14792.58|14672.58|14792.25|14672.25|10
1650791760000|2022-04-24 09:16:00|14792.28|14672.28|14792.04|14672.04|14792.28|14672.28|14792.04|14672.04|8
1650791770000|2022-04-24 09:16:10|14792.03|14672.03|14792.36|14672.36|14792.37|14672.37|14792.03|14672.03|10
1650791780000|2022-04-24 09:16:20|14792.3|14672.3|14794.26|14674.26|14794.26|14674.26|14792.3|14672.3|10
1650791790000|2022-04-24 09:16:30|14794.93|14674.93|14795.21|14675.21|14795.21|14675.21|14794.81|14674.81|9
1650791800000|2022-04-24 09:16:40|14795.32|14675.32|14796.53|14676.53|14796.53|14676.53|14795.32|14675.32|9
1650791810000|2022-04-24 09:16:50|14796.72|14676.72|14796.78|14676.78|14796.97|14676.97|14796.72|14676.72|8
1650791820000|2022-04-24 09:17:00|14796.73|14676.73|14796.64|14676.64|14797.01|14677.01|14796.31|14676.31|9
1650791830000|2022-04-24 09:17:10|14796.66|14676.66|14797.77|14677.77|14797.77|14677.77|14796.66|14676.66|10
1650791840000|2022-04-24 09:17:20|14797.8|14677.8|14799.01|14679.01|14799.01|14679.01|14797.76|14677.76|8
1650791850000|2022-04-24 09:17:30|14799.21|14679.21|14799.42|14679.42|14799.42|14679.42|14799.21|14679.21|7
1650791860000|2022-04-24 09:17:40|14799.49|14679.49|14799.89|14679.89|14799.89|14679.89|14799.49|14679.49|7
1650791870000|2022-04-24 09:17:50|14799.95|14679.95|14800.43|14680.43|14800.48|14680.48|14799.95|14679.95|10
1650791880000|2022-04-24 09:18:00|14800.38|14680.38|14800.72|14680.72|14801.12|14681.12|14800.38|14680.38|10
1650791890000|2022-04-24 09:18:10|14800.61|14680.61|14801.38|14681.38|14801.38|14681.38|14800.26|14680.26|10
1650791900000|2022-04-24 09:18:20|14801.53|14681.53|14801.99|14681.99|14801.99|14681.99|14801.53|14681.53|10
1650791910000|2022-04-24 09:18:30|14802.17|14682.17|14802.87|14682.87|14803.06|14683.06|14802.13|14682.13|10
1650791920000|2022-04-24 09:18:40|14802.04|14682.04|14802.22|14682.22|14802.29|14682.29|14801.99|14681.99|7
1650791930000|2022-04-24 09:18:50|14802.07|14682.07|14802.01|14682.01|14802.13|14682.13|14801.86|14681.86|7
1650791940000|2022-04-24 09:19:00|14801.85|14681.85|14801.48|14681.48|14802.05|14682.05|14801.44|14681.44|10
1650791950000|2022-04-24 09:19:10|14801.4|14681.4|14801.28|14681.28|14801.4|14681.4|14801.14|14681.14|7
1650791960000|2022-04-24 09:19:20|14801.2|14681.2|14801.2|14681.2|14801.41|14681.41|14801.15|14681.15|8
1650791970000|2022-04-24 09:19:30|14801.14|14681.14|14801.81|14681.81|14801.93|14681.93|14801.07|14681.07|7
1650791980000|2022-04-24 09:19:40|14801.91|14681.91|14801.39|14681.39|14801.91|14681.91|14801.29|14681.29|9
1650791990000|2022-04-24 09:19:50|14801.26|14681.26|14800.33|14680.33|14801.26|14681.26|14800.33|14680.33|7
1650792000000|2022-04-24 09:20:00|14800.37|14680.37|14799.05|14679.05|14800.37|14680.37|14799.05|14679.05|7
1650792010000|2022-04-24 09:20:10|14799|14679|14798.4|14678.4|14799|14679|14798.4|14678.4|9
1650792020000|2022-04-24 09:20:20|14798.51|14678.51|14798.99|14678.99|14798.99|14678.99|14798.41|14678.41|9
1650792030000|2022-04-24 09:20:30|14798.51|14678.51|14798.41|14678.41|14798.63|14678.63|14798.41|14678.41|10
1650792040000|2022-04-24 09:20:40|14798.48|14678.48|14798.5|14678.5|14798.51|14678.51|14798.44|14678.44|6
1650792050000|2022-04-24 09:20:50|14798.58|14678.58|14798.87|14678.87|14798.98|14678.98|14798.58|14678.58|6
1650792060000|2022-04-24 09:21:00|14798.91|14678.91|14798.96|14678.96|14798.98|14678.98|14798.71|14678.71|9
1650792070000|2022-04-24 09:21:10|14799.06|14679.06|14799.25|14679.25|14799.25|14679.25|14799.06|14679.06|7
1650792080000|2022-04-24 09:21:20|14799.13|14679.13|14798.88|14678.88|14799.13|14679.13|14798.88|14678.88|6
1650792090000|2022-04-24 09:21:30|14798.83|14678.83|14798.78|14678.78|14798.83|14678.83|14798.74|14678.74|4
1650792100000|2022-04-24 09:21:40|14798.74|14678.74|14798.47|14678.47|14798.74|14678.74|14798.47|14678.47|5
1650792110000|2022-04-24 09:21:50|14798.64|14678.64|14798.65|14678.65|14798.74|14678.74|14798.58|14678.58|7
1650792120000|2022-04-24 09:22:00|14798.68|14678.68|14798.45|14678.45|14798.68|14678.68|14798.45|14678.45|9
1650792130000|2022-04-24 09:22:10|14798.43|14678.43|14798.27|14678.27|14798.43|14678.43|14798.26|14678.26|7
1650792140000|2022-04-24 09:22:20|14798.25|14678.25|14798|14678|14798.25|14678.25|14798|14678|7
1650792150000|2022-04-24 09:22:30|14797.97|14677.97|14798.2|14678.2|14798.2|14678.2|14797.94|14677.94|7
1650792160000|2022-04-24 09:22:40|14798.1|14678.1|14798.37|14678.37|14798.37|14678.37|14798.06|14678.06|9
1650792170000|2022-04-24 09:22:50|14798.29|14678.29|14798.12|14678.12|14798.47|14678.47|14797.96|14677.96|7
1650792180000|2022-04-24 09:23:00|14797.46|14677.46|14797.03|14677.03|14797.46|14677.46|14797.03|14677.03|8
1650792190000|2022-04-24 09:23:10|14796.77|14676.77|14795.94|14675.94|14796.77|14676.77|14795.94|14675.94|9
1650792200000|2022-04-24 09:23:20|14795.83|14675.83|14793.57|14673.57|14795.83|14675.83|14793.57|14673.57|8
1650792210000|2022-04-24 09:23:30|14793.11|14673.11|14792.57|14672.57|14793.19|14673.19|14792.57|14672.57|8
1650792220000|2022-04-24 09:23:40|14792.07|14672.07|14791.85|14671.85|14792.07|14672.07|14791.8|14671.8|6
1650792230000|2022-04-24 09:23:50|14791.77|14671.77|14791.82|14671.82|14791.86|14671.86|14791.77|14671.77|7
1650792240000|2022-04-24 09:24:00|14791.79|14671.79|14791.72|14671.72|14791.79|14671.79|14791.44|14671.44|6
1650792250000|2022-04-24 09:24:10|14791.71|14671.71|14791.76|14671.76|14791.77|14671.77|14791.71|14671.71|5
1650792260000|2022-04-24 09:24:20|14791.8|14671.8|14792.11|14672.11|14792.11|14672.11|14791.6|14671.6|9
1650792270000|2022-04-24 09:24:30|14791.92|14671.92|14791.67|14671.67|14791.92|14671.92|14791.67|14671.67|9
1650792280000|2022-04-24 09:24:40|14791.74|14671.74|14792.47|14672.47|14792.58|14672.58|14791.74|14671.74|9
1650792290000|2022-04-24 09:24:50|14792.54|14672.54|14792.65|14672.65|14793.02|14673.02|14792.43|14672.43|10
1650792300000|2022-04-24 09:25:00|14792.84|14672.84|14792.98|14672.98|14793.11|14673.11|14792.84|14672.84|7
1650792310000|2022-04-24 09:25:10|14792.96|14672.96|14791.38|14671.38|14792.96|14672.96|14791.38|14671.38|10
1650792320000|2022-04-24 09:25:20|14791.45|14671.45|14791.43|14671.43|14791.55|14671.55|14791.38|14671.38|10
1650792330000|2022-04-24 09:25:30|14791.41|14671.41|14791.1|14671.1|14791.58|14671.58|14790.89|14670.89|9
1650792340000|2022-04-24 09:25:40|14791.09|14671.09|14791.26|14671.26|14791.26|14671.26|14790.94|14670.94|8
1650792350000|2022-04-24 09:25:50|14791.32|14671.32|14791.99|14671.99|14791.99|14671.99|14791.26|14671.26|10
1650792360000|2022-04-24 09:26:00|14791.82|14671.82|14791.46|14671.46|14791.82|14671.82|14791.46|14671.46|9
1650792370000|2022-04-24 09:26:10|14791.47|14671.47|14791.69|14671.69|14791.69|14671.69|14791.47|14671.47|5
1650792380000|2022-04-24 09:26:20|14791.75|14671.75|14791.56|14671.56|14791.95|14671.95|14791.56|14671.56|10
1650792390000|2022-04-24 09:26:30|14791.46|14671.46|14790.01|14670.01|14791.46|14671.46|14790.01|14670.01|8
1650792400000|2022-04-24 09:26:40|14789.27|14669.27|14788.6|14668.6|14789.37|14669.37|14788.6|14668.6|10
1650792410000|2022-04-24 09:26:50|14788.26|14668.26|14787.69|14667.69|14788.26|14668.26|14787.68|14667.68|8
1650792420000|2022-04-24 09:27:00|14787.66|14667.66|14787.98|14667.98|14788.01|14668.01|14787.63|14667.63|9
1650792430000|2022-04-24 09:27:10|14788.03|14668.03|14789.14|14669.14|14789.31|14669.31|14788.03|14668.03|10
1650792440000|2022-04-24 09:27:20|14789.2|14669.2|14790.26|14670.26|14790.26|14670.26|14789.2|14669.2|10
1650792450000|2022-04-24 09:27:30|14790.3|14670.3|14790.76|14670.76|14790.76|14670.76|14790.25|14670.25|8
1650792460000|2022-04-24 09:27:40|14790.84|14670.84|14791.01|14671.01|14791.09|14671.09|14790.84|14670.84|8
1650792470000|2022-04-24 09:27:50|14790.93|14670.93|14790.77|14670.77|14790.93|14670.93|14790.77|14670.77|8
1650792480000|2022-04-24 09:28:00|14790.71|14670.71|14790.09|14670.09|14790.71|14670.71|14789.79|14669.79|9
1650792490000|2022-04-24 09:28:10|14790.11|14670.11|14789.5|14669.5|14790.23|14670.23|14789.31|14669.31|9
1650792500000|2022-04-24 09:28:20|14789.59|14669.59|14790.11|14670.11|14790.11|14670.11|14789.59|14669.59|10
1650792510000|2022-04-24 09:28:30|14790.16|14670.16|14790.15|14670.15|14790.4|14670.4|14789.91|14669.91|10
1650792520000|2022-04-24 09:28:40|14790.1|14670.1|14789.98|14669.98|14790.17|14670.17|14789.98|14669.98|9
1650792530000|2022-04-24 09:28:50|14790.02|14670.02|14789.31|14669.31|14790.02|14670.02|14789.31|14669.31|10
1650792540000|2022-04-24 09:29:00|14789.33|14669.33|14790.02|14670.02|14790.02|14670.02|14789.09|14669.09|10
1650792550000|2022-04-24 09:29:10|14789.93|14669.93|14791.71|14671.71|14791.71|14671.71|14789.9|14669.9|9
1650792560000|2022-04-24 09:29:20|14791.85|14671.85|14792.1|14672.1|14792.13|14672.13|14791.85|14671.85|7
1650792570000|2022-04-24 09:29:30|14792.26|14672.26|14792.21|14672.21|14792.39|14672.39|14792.11|14672.11|8
1650792580000|2022-04-24 09:29:40|14792.39|14672.39|14792.48|14672.48|14792.69|14672.69|14792.39|14672.39|7
1650792590000|2022-04-24 09:29:50|14792.54|14672.54|14792.29|14672.29|14792.58|14672.58|14792.26|14672.26|9
1650792600000|2022-04-24 09:30:00|14792.31|14672.31|14792.75|14672.75|14792.75|14672.75|14792.05|14672.05|9
1650792610000|2022-04-24 09:30:10|14792.94|14672.94|14793.42|14673.42|14793.46|14673.46|14792.94|14672.94|9
1650792620000|2022-04-24 09:30:20|14793.39|14673.39|14793.1|14673.1|14793.39|14673.39|14793.03|14673.03|9
1650792630000|2022-04-24 09:30:30|14793.14|14673.14|14794.91|14674.91|14794.91|14674.91|14793.14|14673.14|10
1650792640000|2022-04-24 09:30:40|14795.13|14675.13|14795.25|14675.25|14795.6|14675.6|14795.13|14675.13|10
1650792650000|2022-04-24 09:30:50|14795.32|14675.32|14794.55|14674.55|14795.32|14675.32|14794.53|14674.53|6
1650792660000|2022-04-24 09:31:00|14794.53|14674.53|14794.98|14674.98|14794.98|14674.98|14794.53|14674.53|8
1650792670000|2022-04-24 09:31:10|14795.01|14675.01|14795.62|14675.62|14795.81|14675.81|14794.87|14674.87|10
1650792680000|2022-04-24 09:31:20|14795.56|14675.56|14796.41|14676.41|14796.41|14676.41|14795.45|14675.45|7
1650792690000|2022-04-24 09:31:30|14796.38|14676.38|14796.88|14676.88|14796.97|14676.97|14796.38|14676.38|10
1650792700000|2022-04-24 09:31:40|14797.04|14677.04|14796.94|14676.94|14797.12|14677.12|14796.92|14676.92|10
1650792710000|2022-04-24 09:31:50|14797.02|14677.02|14797.02|14677.02|14797.1|14677.1|14797.02|14677.02|9
1650792720000|2022-04-24 09:32:00|14796.95|14676.95|14797.59|14677.59|14797.59|14677.59|14796.95|14676.95|9
1650792730000|2022-04-24 09:32:10|14797.58|14677.58|14797.76|14677.76|14797.76|14677.76|14797.46|14677.46|10
1650792740000|2022-04-24 09:32:20|14797.83|14677.83|14797.71|14677.71|14797.83|14677.83|14797.62|14677.62|9
1650792750000|2022-04-24 09:32:30|14797.76|14677.76|14797.59|14677.59|14797.77|14677.77|14797.56|14677.56|7
1650792760000|2022-04-24 09:32:40|14797.73|14677.73|14797.59|14677.59|14797.73|14677.73|14797.48|14677.48|6
1650792770000|2022-04-24 09:32:50|14797.7|14677.7|14797.27|14677.27|14797.89|14677.89|14797.13|14677.13|10
1650792780000|2022-04-24 09:33:00|14797.42|14677.42|14797.16|14677.16|14797.5|14677.5|14797.16|14677.16|6
1650792790000|2022-04-24 09:33:10|14797.5|14677.5|14797.85|14677.85|14797.85|14677.85|14797.41|14677.41|9
1650792800000|2022-04-24 09:33:20|14797.89|14677.89|14797.87|14677.87|14797.9|14677.9|14797.72|14677.72|10
1650792810000|2022-04-24 09:33:30|14797.93|14677.93|14797.83|14677.83|14797.99|14677.99|14797.75|14677.75|8
1650792820000|2022-04-24 09:33:40|14797.93|14677.93|14797.8|14677.8|14797.93|14677.93|14797.8|14677.8|5
1650792830000|2022-04-24 09:33:50|14797.79|14677.79|14798.15|14678.15|14798.24|14678.24|14797.79|14677.79|9
1650792840000|2022-04-24 09:34:00|14798.12|14678.12|14798.78|14678.78|14798.78|14678.78|14797.89|14677.89|9
1650792850000|2022-04-24 09:34:10|14798.77|14678.77|14798.71|14678.71|14798.93|14678.93|14798.64|14678.64|8
1650792860000|2022-04-24 09:34:20|14798.6|14678.6|14798.81|14678.81|14798.81|14678.81|14798.45|14678.45|10
1650792870000|2022-04-24 09:34:30|14798.83|14678.83|14799.04|14679.04|14799.04|14679.04|14798.49|14678.49|9
1650792880000|2022-04-24 09:34:40|14799.02|14679.02|14798.25|14678.25|14799.13|14679.13|14798.1|14678.1|9
1650792890000|2022-04-24 09:34:50|14798.27|14678.27|14798.03|14678.03|14798.28|14678.28|14797.97|14677.97|9
1650792900000|2022-04-24 09:35:00|14797.99|14677.99|14798.2|14678.2|14798.2|14678.2|14797.66|14677.66|9
1650792910000|2022-04-24 09:35:10|14798.16|14678.16|14798.26|14678.26|14798.57|14678.57|14798.16|14678.16|10
1650792920000|2022-04-24 09:35:20|14798.16|14678.16|14798.36|14678.36|14798.49|14678.49|14798.16|14678.16|9
1650792930000|2022-04-24 09:35:30|14797.42|14677.42|14798.1|14678.1|14798.15|14678.15|14796.95|14676.95|10
1650792940000|2022-04-24 09:35:40|14798.21|14678.21|14797.85|14677.85|14798.36|14678.36|14797.74|14677.74|9
1650792950000|2022-04-24 09:35:50|14797.78|14677.78|14797.35|14677.35|14797.78|14677.78|14797.18|14677.18|9
1650792960000|2022-04-24 09:36:00|14797.21|14677.21|14796.74|14676.74|14797.21|14677.21|14796.66|14676.66|9
1650792970000|2022-04-24 09:36:10|14796.51|14676.51|14796.11|14676.11|14796.56|14676.56|14796.11|14676.11|8
1650792980000|2022-04-24 09:36:20|14796.18|14676.18|14795.66|14675.66|14796.18|14676.18|14795.66|14675.66|9
1650792990000|2022-04-24 09:36:30|14795.54|14675.54|14794.81|14674.81|14795.73|14675.73|14794.81|14674.81|9
1650793000000|2022-04-24 09:36:40|14793.86|14673.86|14792.3|14672.3|14793.86|14673.86|14792.3|14672.3|10
1650793010000|2022-04-24 09:36:50|14792.12|14672.12|14790.81|14670.81|14792.12|14672.12|14790.81|14670.81|8
1650793020000|2022-04-24 09:37:00|14790.67|14670.67|14790.35|14670.35|14790.67|14670.67|14790.23|14670.23|10
1650793030000|2022-04-24 09:37:10|14790.22|14670.22|14791|14671|14791|14671|14790.22|14670.22|8
1650793040000|2022-04-24 09:37:20|14791.02|14671.02|14791.35|14671.35|14791.41|14671.41|14790.99|14670.99|10
1650793050000|2022-04-24 09:37:30|14791.37|14671.37|14791.39|14671.39|14791.59|14671.59|14791.2|14671.2|9
1650793060000|2022-04-24 09:37:40|14791.37|14671.37|14790.9|14670.9|14791.43|14671.43|14790.83|14670.83|10
1650793070000|2022-04-24 09:37:50|14790.91|14670.91|14790.56|14670.56|14790.99|14670.99|14790.55|14670.55|7
1650793080000|2022-04-24 09:38:00|14790.43|14670.43|14790.09|14670.09|14790.43|14670.43|14790.09|14670.09|10
1650793090000|2022-04-24 09:38:10|14790.07|14670.07|14789.8|14669.8|14790.33|14670.33|14789.8|14669.8|10
1650793100000|2022-04-24 09:38:20|14790.01|14670.01|14790.09|14670.09|14790.18|14670.18|14789.92|14669.92|9
1650793110000|2022-04-24 09:38:30|14790.11|14670.11|14789.37|14669.37|14790.16|14670.16|14789.37|14669.37|9
1650793120000|2022-04-24 09:38:40|14789.27|14669.27|14788.73|14668.73|14789.27|14669.27|14788.67|14668.67|9
1650793130000|2022-04-24 09:38:50|14788.89|14668.89|14788.81|14668.81|14789.1|14669.1|14788.61|14668.61|9
1650793140000|2022-04-24 09:39:00|14788.76|14668.76|14789.05|14669.05|14789.09|14669.09|14788.76|14668.76|9
1650793150000|2022-04-24 09:39:10|14789.03|14669.03|14788.7|14668.7|14789.13|14669.13|14788.7|14668.7|9
1650793160000|2022-04-24 09:39:20|14788.61|14668.61|14788.03|14668.03|14788.76|14668.76|14788.03|14668.03|10
1650793170000|2022-04-24 09:39:30|14787.92|14667.92|14787.33|14667.33|14787.92|14667.92|14787.26|14667.26|7
1650793180000|2022-04-24 09:39:40|14787.31|14667.31|14786.95|14666.95|14787.31|14667.31|14786.95|14666.95|10
1650793190000|2022-04-24 09:39:50|14786.57|14666.57|14786.96|14666.96|14786.96|14666.96|14786.57|14666.57|10
1650793200000|2022-04-24 09:40:00|14786.21|14666.21|14786.3|14666.3|14786.3|14666.3|14784.93|14664.93|9
1650793210000|2022-04-24 09:40:10|14786.58|14666.58|14786.5|14666.5|14787.02|14667.02|14786.5|14666.5|9
1650793220000|2022-04-24 09:40:20|14786.21|14666.21|14786.07|14666.07|14786.21|14666.21|14786|14666|7
1650793230000|2022-04-24 09:40:30|14785.91|14665.91|14784.35|14664.35|14785.94|14665.94|14784.23|14664.23|9
1650793240000|2022-04-24 09:40:40|14784.33|14664.33|14784.44|14664.44|14784.48|14664.48|14784.33|14664.33|8
1650793250000|2022-04-24 09:40:50|14784.33|14664.33|14784.64|14664.64|14784.64|14664.64|14784.33|14664.33|9
1650793260000|2022-04-24 09:41:00|14784.41|14664.41|14784.49|14664.49|14784.49|14664.49|14784.35|14664.35|7
1650793270000|2022-04-24 09:41:10|14784.54|14664.54|14783.92|14663.92|14784.54|14664.54|14783.92|14663.92|9
1650793280000|2022-04-24 09:41:20|14783.94|14663.94|14783.23|14663.23|14783.99|14663.99|14783.15|14663.15|8
1650793290000|2022-04-24 09:41:30|14783.16|14663.16|14783.06|14663.06|14783.16|14663.16|14782.79|14662.79|7
1650793300000|2022-04-24 09:41:40|14782.84|14662.84|14782.23|14662.23|14782.84|14662.84|14782.22|14662.22|10
1650793310000|2022-04-24 09:41:50|14782.14|14662.14|14781.81|14661.81|14782.2|14662.2|14781.81|14661.81|9
1650793320000|2022-04-24 09:42:00|14781.69|14661.69|14781.44|14661.44|14781.69|14661.69|14781.32|14661.32|9
1650793330000|2022-04-24 09:42:10|14781.61|14661.61|14782.33|14662.33|14782.5|14662.5|14781.61|14661.61|10
1650793340000|2022-04-24 09:42:20|14782.37|14662.37|14782.79|14662.79|14782.95|14662.95|14782.37|14662.37|9
1650793350000|2022-04-24 09:42:30|14782.74|14662.74|14782.53|14662.53|14782.81|14662.81|14782.53|14662.53|9
1650793360000|2022-04-24 09:42:40|14782.38|14662.38|14782.66|14662.66|14782.66|14662.66|14782.38|14662.38|8
1650793370000|2022-04-24 09:42:50|14782.61|14662.61|14782.56|14662.56|14782.61|14662.61|14782.47|14662.47|8
1650793380000|2022-04-24 09:43:00|14782.47|14662.47|14781.44|14661.44|14782.55|14662.55|14781.44|14661.44|6
1650793390000|2022-04-24 09:43:10|14782.12|14662.12|14782.28|14662.28|14782.3|14662.3|14781.94|14661.94|9
1650793400000|2022-04-24 09:43:20|14782.18|14662.18|14782.22|14662.22|14782.31|14662.31|14782.14|14662.14|8
1650793410000|2022-04-24 09:43:30|14782.23|14662.23|14782.25|14662.25|14782.27|14662.27|14782.11|14662.11|6
1650793420000|2022-04-24 09:43:40|14782.27|14662.27|14782.73|14662.73|14782.75|14662.75|14782.22|14662.22|9
1650793430000|2022-04-24 09:43:50|14782.78|14662.78|14782.52|14662.52|14782.81|14662.81|14782.52|14662.52|7
1650793440000|2022-04-24 09:44:00|14782.49|14662.49|14782.68|14662.68|14782.68|14662.68|14782.49|14662.49|8
1650793450000|2022-04-24 09:44:10|14782.66|14662.66|14782.87|14662.87|14782.87|14662.87|14782.66|14662.66|9
1650793460000|2022-04-24 09:44:20|14782.9|14662.9|14783.04|14663.04|14783.04|14663.04|14782.9|14662.9|7
1650793470000|2022-04-24 09:44:30|14782.97|14662.97|14786.73|14666.73|14786.76|14666.76|14782.96|14662.96|9
1650793480000|2022-04-24 09:44:40|14787.05|14667.05|14788.3|14668.3|14788.84|14668.84|14787.05|14667.05|8
1650793490000|2022-04-24 09:44:50|14788.95|14668.95|14788.37|14668.37|14788.95|14668.95|14788.37|14668.37|9
1650793500000|2022-04-24 09:45:00|14788.56|14668.56|14788.72|14668.72|14788.72|14668.72|14788.12|14668.12|10
1650793510000|2022-04-24 09:45:10|14788.86|14668.86|14789.92|14669.92|14790.17|14670.17|14788.81|14668.81|10
1650793520000|2022-04-24 09:45:20|14790.02|14670.02|14790.35|14670.35|14790.36|14670.36|14790.02|14670.02|9
1650793530000|2022-04-24 09:45:30|14790.24|14670.24|14790.8|14670.8|14790.82|14670.82|14790.18|14670.18|9
1650793540000|2022-04-24 09:45:40|14790.85|14670.85|14790.81|14670.81|14790.93|14670.93|14790.81|14670.81|8
1650793550000|2022-04-24 09:45:50|14790.65|14670.65|14791.79|14671.79|14791.99|14671.99|14790.57|14670.57|10
1650793560000|2022-04-24 09:46:00|14791.83|14671.83|14792.58|14672.58|14792.58|14672.58|14791.83|14671.83|9
1650793570000|2022-04-24 09:46:10|14792.59|14672.59|14794.73|14674.73|14794.73|14674.73|14792.59|14672.59|10
1650793580000|2022-04-24 09:46:20|14794.38|14674.38|14795.52|14675.52|14795.52|14675.52|14794.38|14674.38|10
1650793590000|2022-04-24 09:46:30|14795.54|14675.54|14796.48|14676.48|14796.48|14676.48|14795.54|14675.54|8
1650793600000|2022-04-24 09:46:40|14796.5|14676.5|14797.01|14677.01|14797.01|14677.01|14796.5|14676.5|8
1650793610000|2022-04-24 09:46:50|14797.06|14677.06|14797.55|14677.55|14797.59|14677.59|14797|14677|10
1650793620000|2022-04-24 09:47:00|14797.32|14677.32|14795.92|14675.92|14797.36|14677.36|14795.9|14675.9|10
1650793630000|2022-04-24 09:47:10|14796.05|14676.05|14796.33|14676.33|14796.33|14676.33|14796.03|14676.03|8
1650793640000|2022-04-24 09:47:20|14796.13|14676.13|14796.76|14676.76|14796.82|14676.82|14796.13|14676.13|9
1650793650000|2022-04-24 09:47:30|14796.71|14676.71|14796.46|14676.46|14796.83|14676.83|14796.37|14676.37|7
1650793660000|2022-04-24 09:47:40|14796.44|14676.44|14796.83|14676.83|14796.99|14676.99|14796.43|14676.43|8
1650793670000|2022-04-24 09:47:50|14797.13|14677.13|14797.26|14677.26|14797.39|14677.39|14797.13|14677.13|7
1650793680000|2022-04-24 09:48:00|14797.25|14677.25|14797.92|14677.92|14797.95|14677.95|14797.25|14677.25|6
1650793690000|2022-04-24 09:48:10|14797.84|14677.84|14799.17|14679.17|14799.17|14679.17|14797.69|14677.69|9
1650793700000|2022-04-24 09:48:20|14799.28|14679.28|14799.46|14679.46|14799.57|14679.57|14799.28|14679.28|7
1650793710000|2022-04-24 09:48:30|14799.47|14679.47|14799.97|14679.97|14799.97|14679.97|14799.34|14679.34|8
1650793720000|2022-04-24 09:48:40|14799.52|14679.52|14798.82|14678.82|14799.52|14679.52|14798.82|14678.82|9
1650793730000|2022-04-24 09:48:50|14798.77|14678.77|14798.56|14678.56|14798.98|14678.98|14798.56|14678.56|8
1650793740000|2022-04-24 09:49:00|14798.52|14678.52|14796.8|14676.8|14798.52|14678.52|14796.78|14676.78|8
1650793750000|2022-04-24 09:49:10|14796.68|14676.68|14796.21|14676.21|14796.68|14676.68|14796.21|14676.21|8
1650793760000|2022-04-24 09:49:20|14796.18|14676.18|14797.07|14677.07|14797.07|14677.07|14795.95|14675.95|9
1650793770000|2022-04-24 09:49:30|14796.99|14676.99|14798.3|14678.3|14798.3|14678.3|14796.87|14676.87|8
1650793780000|2022-04-24 09:49:40|14798.31|14678.31|14797.9|14677.9|14798.31|14678.31|14797.9|14677.9|9
1650793790000|2022-04-24 09:49:50|14797.85|14677.85|14797.29|14677.29|14797.85|14677.85|14797.29|14677.29|10
1650793800000|2022-04-24 09:50:00|14797.33|14677.33|14797.38|14677.38|14797.38|14677.38|14796.98|14676.98|10
1650793810000|2022-04-24 09:50:10|14797.41|14677.41|14797.34|14677.34|14797.5|14677.5|14797.29|14677.29|10
1650793820000|2022-04-24 09:50:20|14797.43|14677.43|14797.87|14677.87|14797.9|14677.9|14797.43|14677.43|9
1650793830000|2022-04-24 09:50:30|14797.83|14677.83|14798.19|14678.19|14798.24|14678.24|14797.83|14677.83|10
1650793840000|2022-04-24 09:50:40|14798.15|14678.15|14798.2|14678.2|14798.2|14678.2|14797.96|14677.96|7
1650793850000|2022-04-24 09:50:50|14798.13|14678.13|14798.19|14678.19|14798.34|14678.34|14798.09|14678.09|9
1650793860000|2022-04-24 09:51:00|14798.14|14678.14|14798.92|14678.92|14799.35|14679.35|14798.14|14678.14|9
1650793870000|2022-04-24 09:51:10|14798.96|14678.96|14798.6|14678.6|14798.96|14678.96|14798.43|14678.43|8
1650793880000|2022-04-24 09:51:20|14798.46|14678.46|14798.39|14678.39|14798.52|14678.52|14798.29|14678.29|9
1650793890000|2022-04-24 09:51:30|14798.34|14678.34|14798.12|14678.12|14798.39|14678.39|14798.01|14678.01|9
1650793900000|2022-04-24 09:51:40|14797.94|14677.94|14797.85|14677.85|14798.07|14678.07|14797.85|14677.85|8
1650793910000|2022-04-24 09:51:50|14797.76|14677.76|14797.83|14677.83|14797.98|14677.98|14797.66|14677.66|8
1650793920000|2022-04-24 09:52:00|14797.8|14677.8|14798|14678|14798|14678|14797.8|14677.8|8
1650793930000|2022-04-24 09:52:10|14797.97|14677.97|14798.13|14678.13|14798.2|14678.2|14797.92|14677.92|8
1650793940000|2022-04-24 09:52:20|14798.12|14678.12|14797.93|14677.93|14798.22|14678.22|14797.84|14677.84|9
1650793950000|2022-04-24 09:52:30|14797.99|14677.99|14797.97|14677.97|14798.02|14678.02|14797.76|14677.76|9
1650793960000|2022-04-24 09:52:40|14798.14|14678.14|14798.11|14678.11|14798.18|14678.18|14798.02|14678.02|8
1650793970000|2022-04-24 09:52:50|14798.09|14678.09|14797.95|14677.95|14798.17|14678.17|14797.93|14677.93|6
1650793980000|2022-04-24 09:53:00|14797.92|14677.92|14799.08|14679.08|14799.08|14679.08|14797.92|14677.92|6
1650793990000|2022-04-24 09:53:10|14799.1|14679.1|14799.02|14679.02|14799.16|14679.16|14799.02|14679.02|9
1650794000000|2022-04-24 09:53:20|14799|14679|14798.86|14678.86|14799|14679|14798.75|14678.75|7
1650794010000|2022-04-24 09:53:30|14798.82|14678.82|14798.95|14678.95|14798.95|14678.95|14798.71|14678.71|8
1650794020000|2022-04-24 09:53:40|14798.83|14678.83|14798.74|14678.74|14798.83|14678.83|14798.63|14678.63|9
1650794030000|2022-04-24 09:53:50|14798.67|14678.67|14797.79|14677.79|14798.74|14678.74|14797.79|14677.79|7
1650794040000|2022-04-24 09:54:00|14797.69|14677.69|14797.61|14677.61|14797.79|14677.79|14797.61|14677.61|4
1650794050000|2022-04-24 09:54:10|14797.65|14677.65|14797.5|14677.5|14797.65|14677.65|14797.42|14677.42|9
1650794060000|2022-04-24 09:54:20|14797.55|14677.55|14797.7|14677.7|14797.87|14677.87|14797.5|14677.5|7
1650794070000|2022-04-24 09:54:30|14797.69|14677.69|14797.7|14677.7|14797.8|14677.8|14797.64|14677.64|8
1650794080000|2022-04-24 09:54:40|14797.58|14677.58|14797.77|14677.77|14797.78|14677.78|14797.58|14677.58|9
1650794090000|2022-04-24 09:54:50|14797.73|14677.73|14797.39|14677.39|14797.73|14677.73|14797.19|14677.19|8
1650794100000|2022-04-24 09:55:00|14797.35|14677.35|14798.38|14678.38|14798.38|14678.38|14797.35|14677.35|10
1650794110000|2022-04-24 09:55:10|14798.23|14678.23|14797.87|14677.87|14798.23|14678.23|14797.85|14677.85|10
1650794120000|2022-04-24 09:55:20|14797.85|14677.85|14797.83|14677.83|14797.87|14677.87|14797.82|14677.82|7
1650794130000|2022-04-24 09:55:30|14797.65|14677.65|14797.36|14677.36|14797.74|14677.74|14797.36|14677.36|10
1650794140000|2022-04-24 09:55:40|14797.4|14677.4|14796.74|14676.74|14797.4|14677.4|14796.74|14676.74|9
1650794150000|2022-04-24 09:55:50|14796.4|14676.4|14796.25|14676.25|14796.51|14676.51|14796.12|14676.12|10
1650794160000|2022-04-24 09:56:00|14796.31|14676.31|14796.75|14676.75|14796.75|14676.75|14796.31|14676.31|8
1650794170000|2022-04-24 09:56:10|14796.81|14676.81|14796.8|14676.8|14796.85|14676.85|14796.69|14676.69|9
1650794180000|2022-04-24 09:56:20|14796.76|14676.76|14796.2|14676.2|14796.76|14676.76|14796.2|14676.2|9
1650794190000|2022-04-24 09:56:30|14795.99|14675.99|14795.82|14675.82|14796.07|14676.07|14795.82|14675.82|8
1650794200000|2022-04-24 09:56:40|14795.84|14675.84|14795.77|14675.77|14795.98|14675.98|14795.67|14675.67|8
1650794210000|2022-04-24 09:56:50|14795.81|14675.81|14795.41|14675.41|14795.81|14675.81|14795.41|14675.41|8
1650794220000|2022-04-24 09:57:00|14795.32|14675.32|14794.64|14674.64|14795.32|14675.32|14794.53|14674.53|7
1650794230000|2022-04-24 09:57:10|14794.62|14674.62|14794.46|14674.46|14794.64|14674.64|14794.36|14674.36|8
1650794240000|2022-04-24 09:57:20|14794.44|14674.44|14794.22|14674.22|14794.48|14674.48|14794.22|14674.22|8
1650794250000|2022-04-24 09:57:30|14794.16|14674.16|14794.21|14674.21|14794.21|14674.21|14793.99|14673.99|10
1650794260000|2022-04-24 09:57:40|14794.22|14674.22|14794.06|14674.06|14794.24|14674.24|14794.01|14674.01|8
1650794270000|2022-04-24 09:57:50|14794|14674|14793.93|14673.93|14794.02|14674.02|14793.82|14673.82|10
1650794280000|2022-04-24 09:58:00|14793.98|14673.98|14795.18|14675.18|14795.35|14675.35|14793.98|14673.98|10
1650794290000|2022-04-24 09:58:10|14795.17|14675.17|14795.68|14675.68|14795.68|14675.68|14794.98|14674.98|9
1650794300000|2022-04-24 09:58:20|14795.91|14675.91|14796.04|14676.04|14796.08|14676.08|14795.91|14675.91|9
1650794310000|2022-04-24 09:58:30|14796.02|14676.02|14795.89|14675.89|14796.47|14676.47|14795.89|14675.89|10
1650794320000|2022-04-24 09:58:40|14796.02|14676.02|14795.82|14675.82|14796.02|14676.02|14795.65|14675.65|7
1650794330000|2022-04-24 09:58:50|14795.66|14675.66|14795.48|14675.48|14795.69|14675.69|14795.44|14675.44|6
1650794340000|2022-04-24 09:59:00|14795.35|14675.35|14795.22|14675.22|14795.35|14675.35|14795.22|14675.22|10
1650794350000|2022-04-24 09:59:10|14795.26|14675.26|14793.02|14673.02|14795.26|14675.26|14793.02|14673.02|10
1650794360000|2022-04-24 09:59:20|14793.04|14673.04|14791.12|14671.12|14793.04|14673.04|14791.12|14671.12|10
1650794370000|2022-04-24 09:59:30|14791.15|14671.15|14791.14|14671.14|14791.22|14671.22|14791.07|14671.07|8
1650794380000|2022-04-24 09:59:40|14791.17|14671.17|14790.56|14670.56|14791.17|14671.17|14790.43|14670.43|10
1650794390000|2022-04-24 09:59:50|14790.17|14670.17|14789.39|14669.39|14790.17|14670.17|14789.39|14669.39|9
1650794400000|2022-04-24 10:00:00|14789.4|14669.4|14789.13|14669.13|14789.4|14669.4|14789.01|14669.01|9
1650794410000|2022-04-24 10:00:10|14789.08|14669.08|14788.3|14668.3|14789.13|14669.13|14788.3|14668.3|9
1650794420000|2022-04-24 10:00:20|14788.13|14668.13|14787.95|14667.95|14788.13|14668.13|14787.64|14667.64|10
1650794430000|2022-04-24 10:00:30|14787.36|14667.36|14787.52|14667.52|14787.92|14667.92|14787.36|14667.36|7
1650794440000|2022-04-24 10:00:40|14787.56|14667.56|14788.97|14668.97|14788.97|14668.97|14787.48|14667.48|10
1650794450000|2022-04-24 10:00:50|14789.04|14669.04|14789.24|14669.24|14789.35|14669.35|14789|14669|10
1650794460000|2022-04-24 10:01:00|14789.3|14669.3|14789.48|14669.48|14789.63|14669.63|14789.26|14669.26|10
1650794470000|2022-04-24 10:01:10|14789.47|14669.47|14788.95|14668.95|14789.47|14669.47|14788.93|14668.93|10
1650794480000|2022-04-24 10:01:20|14788.9|14668.9|14787.76|14667.76|14789.02|14669.02|14787.76|14667.76|9
1650794490000|2022-04-24 10:01:30|14787.68|14667.68|14787.63|14667.63|14788.51|14668.51|14787.63|14667.63|9
1650794500000|2022-04-24 10:01:40|14787.5|14667.5|14787.4|14667.4|14787.66|14667.66|14787.4|14667.4|9
1650794510000|2022-04-24 10:01:50|14787.41|14667.41|14787.14|14667.14|14787.52|14667.52|14787.02|14667.02|9
1650794520000|2022-04-24 10:02:00|14787.1|14667.1|14786.92|14666.92|14787.1|14667.1|14786.88|14666.88|8
1650794530000|2022-04-24 10:02:10|14786.81|14666.81|14786.97|14666.97|14786.99|14666.99|14786.81|14666.81|6
1650794540000|2022-04-24 10:02:20|14786.96|14666.96|14786.37|14666.37|14787|14667|14786.37|14666.37|7
1650794550000|2022-04-24 10:02:30|14786.36|14666.36|14786.6|14666.6|14786.68|14666.68|14786.36|14666.36|9
1650794560000|2022-04-24 10:02:40|14786.52|14666.52|14786.68|14666.68|14786.75|14666.75|14786.41|14666.41|8
1650794570000|2022-04-24 10:02:50|14786.59|14666.59|14786.72|14666.72|14786.79|14666.79|14786.59|14666.59|6
1650794580000|2022-04-24 10:03:00|14786.78|14666.78|14786.52|14666.52|14786.79|14666.79|14786.52|14666.52|7
1650794590000|2022-04-24 10:03:10|14786.54|14666.54|14786.42|14666.42|14786.54|14666.54|14786.42|14666.42|6
1650794600000|2022-04-24 10:03:20|14786.54|14666.54|14786.81|14666.81|14786.81|14666.81|14786.53|14666.53|10
1650794610000|2022-04-24 10:03:30|14786.87|14666.87|14786.83|14666.83|14786.92|14666.92|14786.76|14666.76|9
1650794620000|2022-04-24 10:03:40|14786.82|14666.82|14786.87|14666.87|14787.18|14667.18|14786.82|14666.82|8
1650794630000|2022-04-24 10:03:50|14786.89|14666.89|14787.01|14667.01|14787.08|14667.08|14786.88|14666.88|8
1650794640000|2022-04-24 10:04:00|14787.11|14667.11|14786.42|14666.42|14787.11|14667.11|14786.29|14666.29|5
1650794650000|2022-04-24 10:04:10|14786.74|14666.74|14788.25|14668.25|14788.25|14668.25|14786.74|14666.74|10
1650794660000|2022-04-24 10:04:20|14788.24|14668.24|14790.07|14670.07|14790.07|14670.07|14788.11|14668.11|10
1650794670000|2022-04-24 10:04:30|14790.01|14670.01|14791.1|14671.1|14791.2|14671.2|14790.01|14670.01|8
1650794680000|2022-04-24 10:04:40|14791.37|14671.37|14791.58|14671.58|14791.58|14671.58|14791.3|14671.3|6
1650794690000|2022-04-24 10:04:50|14791.84|14671.84|14792.95|14672.95|14793.04|14673.04|14791.84|14671.84|9
1650794700000|2022-04-24 10:05:00|14793.05|14673.05|14793.29|14673.29|14793.29|14673.29|14792.87|14672.87|8
1650794710000|2022-04-24 10:05:10|14793.39|14673.39|14794.59|14674.59|14794.59|14674.59|14793.34|14673.34|10
1650794720000|2022-04-24 10:05:20|14794.75|14674.75|14797.33|14677.33|14797.33|14677.33|14794.75|14674.75|10
1650794730000|2022-04-24 10:05:30|14797.25|14677.25|14798.64|14678.64|14798.65|14678.65|14797.25|14677.25|9
1650794740000|2022-04-24 10:05:40|14798.44|14678.44|14798.68|14678.68|14798.69|14678.69|14798.39|14678.39|8
1650794750000|2022-04-24 10:05:50|14798.63|14678.63|14798.88|14678.88|14798.88|14678.88|14798.63|14678.63|7
1650794760000|2022-04-24 10:06:00|14798.64|14678.64|14798.34|14678.34|14798.7|14678.7|14798.32|14678.32|9
1650794770000|2022-04-24 10:06:10|14798.33|14678.33|14800.06|14680.06|14800.06|14680.06|14798.33|14678.33|8
1650794780000|2022-04-24 10:06:20|14800.16|14680.16|14800.96|14680.96|14801.15|14681.15|14800.08|14680.08|8
1650794790000|2022-04-24 10:06:30|14801.04|14681.04|14801.64|14681.64|14801.65|14681.65|14801.04|14681.04|9
1650794800000|2022-04-24 10:06:40|14801.73|14681.73|14801.69|14681.69|14801.75|14681.75|14801.6|14681.6|8
1650794810000|2022-04-24 10:06:50|14801.53|14681.53|14801.68|14681.68|14801.68|14681.68|14801.53|14681.53|3
1650794820000|2022-04-24 10:07:00|14801.58|14681.58|14801.73|14681.73|14801.73|14681.73|14801.56|14681.56|7
1650794830000|2022-04-24 10:07:10|14801.77|14681.77|14801.52|14681.52|14801.86|14681.86|14801.52|14681.52|5
1650794840000|2022-04-24 10:07:20|14801.51|14681.51|14802.19|14682.19|14802.19|14682.19|14801.51|14681.51|6
1650794850000|2022-04-24 10:07:30|14802.26|14682.26|14801.71|14681.71|14802.26|14682.26|14801.64|14681.64|10
1650794860000|2022-04-24 10:07:40|14801.69|14681.69|14801.6|14681.6|14801.81|14681.81|14801.6|14681.6|9
1650794870000|2022-04-24 10:07:50|14801.65|14681.65|14801.99|14681.99|14801.99|14681.99|14801.65|14681.65|8
1650794880000|2022-04-24 10:08:00|14801.95|14681.95|14801.72|14681.72|14802.05|14682.05|14801.67|14681.67|8
1650794890000|2022-04-24 10:08:10|14801.71|14681.71|14801.74|14681.74|14801.92|14681.92|14801.71|14681.71|10
1650794900000|2022-04-24 10:08:20|14801.84|14681.84|14801.97|14681.97|14802.1|14682.1|14801.84|14681.84|7
1650794910000|2022-04-24 10:08:30|14801.93|14681.93|14802.22|14682.22|14802.22|14682.22|14801.93|14681.93|8
1650794920000|2022-04-24 10:08:40|14802.2|14682.2|14802.28|14682.28|14802.28|14682.28|14802.16|14682.16|8
1650794930000|2022-04-24 10:08:50|14802.21|14682.21|14802.38|14682.38|14802.38|14682.38|14802.21|14682.21|7
1650794940000|2022-04-24 10:09:00|14802.4|14682.4|14802.42|14682.42|14802.42|14682.42|14801.84|14681.84|10
1650794950000|2022-04-24 10:09:10|14802.72|14682.72|14803.81|14683.81|14804.08|14684.08|14802.72|14682.72|10
1650794960000|2022-04-24 10:09:20|14804.05|14684.05|14804.06|14684.06|14804.34|14684.34|14804.05|14684.05|8
1650794970000|2022-04-24 10:09:30|14803.98|14683.98|14803.93|14683.93|14804.43|14684.43|14803.93|14683.93|9
1650794980000|2022-04-24 10:09:40|14804.09|14684.09|14804.01|14684.01|14804.17|14684.17|14803.93|14683.93|7
1650794990000|2022-04-24 10:09:50|14804.34|14684.34|14805.51|14685.51|14805.54|14685.54|14804.2|14684.2|9
1650795000000|2022-04-24 10:10:00|14805.63|14685.63|14805.17|14685.17|14805.79|14685.79|14805.17|14685.17|9
1650795010000|2022-04-24 10:10:10|14804.88|14684.88|14804.44|14684.44|14805.06|14685.06|14804.43|14684.43|10
1650795020000|2022-04-24 10:10:20|14804.26|14684.26|14804.32|14684.32|14804.48|14684.48|14804.19|14684.19|10
1650795030000|2022-04-24 10:10:30|14804.33|14684.33|14804.78|14684.78|14804.78|14684.78|14804.33|14684.33|10
1650795040000|2022-04-24 10:10:40|14804.79|14684.79|14804.78|14684.78|14804.83|14684.83|14804.75|14684.75|8
1650795050000|2022-04-24 10:10:50|14804.56|14684.56|14804.57|14684.57|14804.57|14684.57|14804.25|14684.25|9
1650795060000|2022-04-24 10:11:00|14804.69|14684.69|14804.16|14684.16|14804.71|14684.71|14804.16|14684.16|10
1650795070000|2022-04-24 10:11:10|14804.26|14684.26|14804.05|14684.05|14804.27|14684.27|14803.4|14683.4|6
1650795080000|2022-04-24 10:11:20|14803.96|14683.96|14803.58|14683.58|14804|14684|14803.58|14683.58|8
1650795090000|2022-04-24 10:11:30|14803.59|14683.59|14803.26|14683.26|14803.59|14683.59|14803.03|14683.03|7
1650795100000|2022-04-24 10:11:40|14803.34|14683.34|14803.6|14683.6|14803.6|14683.6|14803.34|14683.34|7
1650795110000|2022-04-24 10:11:50|14803.63|14683.63|14803.45|14683.45|14803.78|14683.78|14803.45|14683.45|9
1650795120000|2022-04-24 10:12:00|14803.41|14683.41|14803.48|14683.48|14803.58|14683.58|14803.38|14683.38|4
1650795130000|2022-04-24 10:12:10|14803.59|14683.59|14804.01|14684.01|14804.01|14684.01|14803.59|14683.59|5
1650795140000|2022-04-24 10:12:20|14803.78|14683.78|14803.78|14683.78|14803.87|14683.87|14803.68|14683.68|7
1650795150000|2022-04-24 10:12:30|14803.57|14683.57|14804.2|14684.2|14804.32|14684.32|14803.56|14683.56|9
1650795160000|2022-04-24 10:12:40|14804.48|14684.48|14805.85|14685.85|14805.85|14685.85|14804.48|14684.48|9
1650795170000|2022-04-24 10:12:50|14806.17|14686.17|14805.91|14685.91|14806.17|14686.17|14805.91|14685.91|5
1650795180000|2022-04-24 10:13:00|14805.9|14685.9|14805.18|14685.18|14805.94|14685.94|14805|14685|10
1650795190000|2022-04-24 10:13:10|14805.17|14685.17|14804.6|14684.6|14805.39|14685.39|14804.6|14684.6|8
1650795200000|2022-04-24 10:13:20|14804.39|14684.39|14804.22|14684.22|14804.39|14684.39|14804.09|14684.09|9
1650795210000|2022-04-24 10:13:30|14804.44|14684.44|14804.35|14684.35|14804.51|14684.51|14804.35|14684.35|8
1650795220000|2022-04-24 10:13:40|14804.39|14684.39|14804.99|14684.99|14805.73|14685.73|14804.39|14684.39|8
1650795230000|2022-04-24 10:13:50|14804.59|14684.59|14804.75|14684.75|14804.75|14684.75|14804.32|14684.32|7
1650795240000|2022-04-24 10:14:00|14804.82|14684.82|14805.55|14685.55|14806|14686|14804.63|14684.63|10
1650795250000|2022-04-24 10:14:10|14805.41|14685.41|14805.6|14685.6|14805.79|14685.79|14805.41|14685.41|9
1650795260000|2022-04-24 10:14:20|14805.67|14685.67|14804.49|14684.49|14805.67|14685.67|14804.49|14684.49|8
1650795270000|2022-04-24 10:14:30|14804.45|14684.45|14803.8|14683.8|14804.45|14684.45|14803.8|14683.8|9
1650795280000|2022-04-24 10:14:40|14803.63|14683.63|14803.55|14683.55|14803.63|14683.63|14803.55|14683.55|6
1650795290000|2022-04-24 10:14:50|14803.67|14683.67|14803.54|14683.54|14803.7|14683.7|14803.54|14683.54|6
1650795300000|2022-04-24 10:15:00|14803.43|14683.43|14799.96|14679.96|14803.43|14683.43|14799.96|14679.96|10
1650795310000|2022-04-24 10:15:10|14800.04|14680.04|14798.39|14678.39|14800.04|14680.04|14798.39|14678.39|10
1650795320000|2022-04-24 10:15:20|14798.34|14678.34|14794.49|14674.49|14798.34|14678.34|14794.37|14674.37|10
1650795330000|2022-04-24 10:15:30|14794.59|14674.59|14793.85|14673.85|14794.59|14674.59|14793.85|14673.85|9
1650795340000|2022-04-24 10:15:40|14793.41|14673.41|14794.15|14674.15|14794.24|14674.24|14793.4|14673.4|10
1650795350000|2022-04-24 10:15:50|14793.73|14673.73|14791.86|14671.86|14793.73|14673.73|14791.86|14671.86|10
1650795360000|2022-04-24 10:16:00|14791.71|14671.71|14791.4|14671.4|14792.1|14672.1|14791.4|14671.4|9
1650795370000|2022-04-24 10:16:10|14790.91|14670.91|14790.7|14670.7|14790.97|14670.97|14790.62|14670.62|10
1650795380000|2022-04-24 10:16:20|14790.71|14670.71|14790.64|14670.64|14790.71|14670.71|14790.59|14670.59|8
1650795390000|2022-04-24 10:16:30|14790.37|14670.37|14790.41|14670.41|14790.41|14670.41|14790.17|14670.17|8
1650795400000|2022-04-24 10:16:40|14790.55|14670.55|14790.07|14670.07|14790.85|14670.85|14790.06|14670.06|10
1650795410000|2022-04-24 10:16:50|14790|14670|14789.3|14669.3|14790.25|14670.25|14789.3|14669.3|9
1650795420000|2022-04-24 10:17:00|14789.32|14669.32|14789|14669|14789.58|14669.58|14789|14669|8
1650795430000|2022-04-24 10:17:10|14789.06|14669.06|14788.59|14668.59|14789.06|14669.06|14788.45|14668.45|10
1650795440000|2022-04-24 10:17:20|14788.62|14668.62|14788.91|14668.91|14788.91|14668.91|14788.49|14668.49|9
1650795450000|2022-04-24 10:17:30|14789.06|14669.06|14789.2|14669.2|14789.2|14669.2|14788.95|14668.95|9
1650795460000|2022-04-24 10:17:40|14789.22|14669.22|14789.03|14669.03|14789.42|14669.42|14789.03|14669.03|9
1650795470000|2022-04-24 10:17:50|14788.97|14668.97|14788.75|14668.75|14788.97|14668.97|14788.54|14668.54|9
1650795480000|2022-04-24 10:18:00|14788.67|14668.67|14788.98|14668.98|14788.98|14668.98|14788.56|14668.56|9
1650795490000|2022-04-24 10:18:10|14789.06|14669.06|14788.14|14668.14|14789.13|14669.13|14788.14|14668.14|7
1650795500000|2022-04-24 10:18:20|14787.89|14667.89|14786.48|14666.48|14787.89|14667.89|14786.37|14666.37|8
1650795510000|2022-04-24 10:18:30|14786.39|14666.39|14786.23|14666.23|14786.45|14666.45|14786.23|14666.23|10
1650795520000|2022-04-24 10:18:40|14786.26|14666.26|14784.27|14664.27|14786.26|14666.26|14784.27|14664.27|10
1650795530000|2022-04-24 10:18:50|14784.28|14664.28|14783.55|14663.55|14784.32|14664.32|14783.55|14663.55|7
1650795540000|2022-04-24 10:19:00|14783.77|14663.77|14783.19|14663.19|14783.77|14663.77|14783.19|14663.19|10
1650795550000|2022-04-24 10:19:10|14783.15|14663.15|14782.78|14662.78|14783.37|14663.37|14782.78|14662.78|9
1650795560000|2022-04-24 10:19:20|14782.88|14662.88|14782.8|14662.8|14782.88|14662.88|14782.55|14662.55|10
1650795570000|2022-04-24 10:19:30|14782.73|14662.73|14782.31|14662.31|14782.74|14662.74|14782.14|14662.14|9
1650795580000|2022-04-24 10:19:40|14782.08|14662.08|14782.04|14662.04|14782.32|14662.32|14782.03|14662.03|8
1650795590000|2022-04-24 10:19:50|14782.03|14662.03|14781.4|14661.4|14782.1|14662.1|14781.4|14661.4|10
1650795600000|2022-04-24 10:20:00|14781.42|14661.42|14781.43|14661.43|14781.47|14661.47|14781.1|14661.1|9
1650795610000|2022-04-24 10:20:10|14781.56|14661.56|14781.59|14661.59|14781.67|14661.67|14781.5|14661.5|8
1650795620000|2022-04-24 10:20:20|14781.72|14661.72|14782.4|14662.4|14782.4|14662.4|14781.57|14661.57|9
1650795630000|2022-04-24 10:20:30|14782.33|14662.33|14782.11|14662.11|14782.45|14662.45|14782.11|14662.11|10
1650795640000|2022-04-24 10:20:40|14781.82|14661.82|14781.67|14661.67|14781.95|14661.95|14781.65|14661.65|7
1650795650000|2022-04-24 10:20:50|14781.69|14661.69|14781.69|14661.69|14781.71|14661.71|14781.59|14661.59|9
1650795660000|2022-04-24 10:21:00|14782.44|14662.44|14781.11|14661.11|14782.44|14662.44|14781.11|14661.11|6
1650795670000|2022-04-24 10:21:10|14781.31|14661.31|14781.59|14661.59|14781.59|14661.59|14781.29|14661.29|9
1650795680000|2022-04-24 10:21:20|14781.6|14661.6|14781.39|14661.39|14781.72|14661.72|14781.39|14661.39|10
1650795690000|2022-04-24 10:21:30|14781.34|14661.34|14781.55|14661.55|14781.6|14661.6|14781.27|14661.27|7
1650795700000|2022-04-24 10:21:40|14781.56|14661.56|14781.52|14661.52|14781.67|14661.67|14781.39|14661.39|7
1650795710000|2022-04-24 10:21:50|14781.51|14661.51|14781.48|14661.48|14781.62|14661.62|14781.37|14661.37|10
1650795720000|2022-04-24 10:22:00|14781.32|14661.32|14781.73|14661.73|14782.1|14662.1|14781.32|14661.32|8
1650795730000|2022-04-24 10:22:10|14781.87|14661.87|14781.47|14661.47|14781.87|14661.87|14781.47|14661.47|10
1650795740000|2022-04-24 10:22:20|14781.57|14661.57|14780.97|14660.97|14781.82|14661.82|14780.97|14660.97|9
1650795750000|2022-04-24 10:22:30|14780.96|14660.96|14780.69|14660.69|14780.96|14660.96|14780.69|14660.69|7
1650795760000|2022-04-24 10:22:40|14780.71|14660.71|14779.53|14659.53|14780.71|14660.71|14779.53|14659.53|7
1650795770000|2022-04-24 10:22:50|14779.6|14659.6|14778.86|14658.86|14779.6|14659.6|14778.86|14658.86|8
1650795780000|2022-04-24 10:23:00|14778.65|14658.65|14778.06|14658.06|14778.65|14658.65|14778.06|14658.06|9
1650795790000|2022-04-24 10:23:10|14778.24|14658.24|14777.68|14657.68|14778.24|14658.24|14777.68|14657.68|9
1650795800000|2022-04-24 10:23:20|14777.6|14657.6|14776.78|14656.78|14777.74|14657.74|14776.7|14656.7|8
1650795810000|2022-04-24 10:23:30|14776.79|14656.79|14776.46|14656.46|14776.79|14656.79|14776.28|14656.28|10
1650795820000|2022-04-24 10:23:40|14773.72|14653.72|14770.1|14650.1|14773.72|14653.72|14769.71|14649.71|10
1650795830000|2022-04-24 10:23:50|14769.71|14649.71|14769.57|14649.57|14770.07|14650.07|14769.57|14649.57|9
1650795840000|2022-04-24 10:24:00|14769.41|14649.41|14769.38|14649.38|14769.56|14649.56|14769.28|14649.28|10
1650795850000|2022-04-24 10:24:10|14769.68|14649.68|14770.05|14650.05|14770.05|14650.05|14769.08|14649.08|10
1650795860000|2022-04-24 10:24:20|14769.93|14649.93|14768.96|14648.96|14770.11|14650.11|14768.84|14648.84|8
1650795870000|2022-04-24 10:24:30|14769.08|14649.08|14768.74|14648.74|14769.08|14649.08|14768.63|14648.63|10
1650795880000|2022-04-24 10:24:40|14768.83|14648.83|14770.11|14650.11|14770.33|14650.33|14768.22|14648.22|10
1650795890000|2022-04-24 10:24:50|14770.3|14650.3|14769.54|14649.54|14770.4|14650.4|14769.52|14649.52|6
1650795900000|2022-04-24 10:25:00|14768.96|14648.96|14768.82|14648.82|14768.96|14648.96|14768.61|14648.61|8
1650795910000|2022-04-24 10:25:10|14768.81|14648.81|14769.48|14649.48|14769.48|14649.48|14768.77|14648.77|10
1650795920000|2022-04-24 10:25:20|14769.72|14649.72|14769.13|14649.13|14769.81|14649.81|14768.94|14648.94|10
1650795930000|2022-04-24 10:25:30|14769.31|14649.31|14770.41|14650.41|14770.43|14650.43|14769.31|14649.31|10
1650795940000|2022-04-24 10:25:40|14770.48|14650.48|14771.71|14651.71|14771.71|14651.71|14770.48|14650.48|10
1650795950000|2022-04-24 10:25:50|14771.59|14651.59|14771.26|14651.26|14771.59|14651.59|14771.02|14651.02|9
1650795960000|2022-04-24 10:26:00|14771.32|14651.32|14771.23|14651.23|14772.03|14652.03|14771.19|14651.19|9
1650795970000|2022-04-24 10:26:10|14770.94|14650.94|14770.72|14650.72|14770.94|14650.94|14770.64|14650.64|10
1650795980000|2022-04-24 10:26:20|14770.64|14650.64|14770.67|14650.67|14770.72|14650.72|14770.59|14650.59|6
1650795990000|2022-04-24 10:26:30|14770.62|14650.62|14769.99|14649.99|14770.62|14650.62|14769.99|14649.99|9
1650796000000|2022-04-24 10:26:40|14770.04|14650.04|14770.63|14650.63|14770.84|14650.84|14770.04|14650.04|9
1650796010000|2022-04-24 10:26:50|14770.75|14650.75|14770.72|14650.72|14770.75|14650.75|14770.62|14650.62|5
1650796020000|2022-04-24 10:27:00|14770.8|14650.8|14771.82|14651.82|14771.82|14651.82|14770.8|14650.8|10
1650796030000|2022-04-24 10:27:10|14771.87|14651.87|14772.18|14652.18|14772.18|14652.18|14771.87|14651.87|9
1650796040000|2022-04-24 10:27:20|14772.2|14652.2|14771.78|14651.78|14772.2|14652.2|14771.78|14651.78|10
1650796050000|2022-04-24 10:27:30|14771.75|14651.75|14771.83|14651.83|14771.84|14651.84|14771.65|14651.65|9
1650796060000|2022-04-24 10:27:40|14771.8|14651.8|14771.37|14651.37|14771.82|14651.82|14771.37|14651.37|9
1650796070000|2022-04-24 10:27:50|14771.34|14651.34|14771.9|14651.9|14771.9|14651.9|14771.34|14651.34|10
1650796080000|2022-04-24 10:28:00|14772.06|14652.06|14772.38|14652.38|14772.41|14652.41|14772.06|14652.06|9
1650796090000|2022-04-24 10:28:10|14772.88|14652.88|14772.54|14652.54|14773.1|14653.1|14772.32|14652.32|10
1650796100000|2022-04-24 10:28:20|14772.55|14652.55|14772.82|14652.82|14772.82|14652.82|14772.55|14652.55|7
1650796110000|2022-04-24 10:28:30|14773.01|14653.01|14772.15|14652.15|14773.07|14653.07|14772.15|14652.15|8
1650796120000|2022-04-24 10:28:40|14772.21|14652.21|14770.79|14650.79|14772.21|14652.21|14770.79|14650.79|7
1650796130000|2022-04-24 10:28:50|14770.72|14650.72|14770.8|14650.8|14770.88|14650.88|14770.53|14650.53|9
1650796140000|2022-04-24 10:29:00|14770.34|14650.34|14770.45|14650.45|14770.45|14650.45|14770.32|14650.32|8
1650796150000|2022-04-24 10:29:10|14770.57|14650.57|14771|14651|14771.27|14651.27|14770.57|14650.57|10
1650796160000|2022-04-24 10:29:20|14770.92|14650.92|14771.12|14651.12|14771.22|14651.22|14770.92|14650.92|10
1650796170000|2022-04-24 10:29:30|14770.74|14650.74|14770.39|14650.39|14770.74|14650.74|14770.39|14650.39|9
1650796180000|2022-04-24 10:29:40|14770.26|14650.26|14769.86|14649.86|14770.26|14650.26|14769.86|14649.86|10
1650796190000|2022-04-24 10:29:50|14769.89|14649.89|14770.07|14650.07|14770.07|14650.07|14769.89|14649.89|7
1650796200000|2022-04-24 10:30:00|14770.08|14650.08|14769.73|14649.73|14770.08|14650.08|14769.65|14649.65|10
1650796210000|2022-04-24 10:30:10|14769.67|14649.67|14769.51|14649.51|14769.67|14649.67|14769.51|14649.51|9
1650796220000|2022-04-24 10:30:20|14769.54|14649.54|14769.94|14649.94|14769.94|14649.94|14769.54|14649.54|9
1650796230000|2022-04-24 10:30:30|14769.79|14649.79|14769.53|14649.53|14769.8|14649.8|14769.53|14649.53|9
1650796240000|2022-04-24 10:30:40|14769.37|14649.37|14769.22|14649.22|14769.5|14649.5|14769.22|14649.22|6
1650796250000|2022-04-24 10:30:50|14769.07|14649.07|14769.04|14649.04|14769.33|14649.33|14769.02|14649.02|9
1650796260000|2022-04-24 10:31:00|14769.12|14649.12|14769.07|14649.07|14769.25|14649.25|14768.89|14648.89|9
1650796270000|2022-04-24 10:31:10|14769|14649|14768.87|14648.87|14769.26|14649.26|14768.87|14648.87|9
1650796280000|2022-04-24 10:31:20|14768.69|14648.69|14768.96|14648.96|14768.96|14648.96|14768.56|14648.56|6
1650796290000|2022-04-24 10:31:30|14768.95|14648.95|14768.87|14648.87|14768.97|14648.97|14768.87|14648.87|7
1650796300000|2022-04-24 10:31:40|14768.88|14648.88|14768.87|14648.87|14768.93|14648.93|14768.72|14648.72|9
1650796310000|2022-04-24 10:31:50|14768.88|14648.88|14768.81|14648.81|14768.91|14648.91|14768.77|14648.77|9
1650796320000|2022-04-24 10:32:00|14768.7|14648.7|14769.11|14649.11|14769.18|14649.18|14768.64|14648.64|7
1650796330000|2022-04-24 10:32:10|14769.13|14649.13|14768.86|14648.86|14769.28|14649.28|14768.86|14648.86|9
1650796340000|2022-04-24 10:32:20|14768.87|14648.87|14768.89|14648.89|14769.04|14649.04|14768.83|14648.83|9
1650796350000|2022-04-24 10:32:30|14768.9|14648.9|14768.9|14648.9|14768.91|14648.91|14768.85|14648.85|6
1650796360000|2022-04-24 10:32:40|14768.91|14648.91|14769.03|14649.03|14769.03|14649.03|14768.88|14648.88|7
1650796370000|2022-04-24 10:32:50|14769.15|14649.15|14769.35|14649.35|14769.5|14649.5|14769.06|14649.06|10
1650796380000|2022-04-24 10:33:00|14769.44|14649.44|14767.69|14647.69|14769.44|14649.44|14767.69|14647.69|10
1650796390000|2022-04-24 10:33:10|14767.57|14647.57|14766.86|14646.86|14767.57|14647.57|14766.86|14646.86|8
1650796400000|2022-04-24 10:33:20|14766.75|14646.75|14766.87|14646.87|14767|14647|14766.68|14646.68|7
1650796410000|2022-04-24 10:33:30|14766.71|14646.71|14766.4|14646.4|14766.71|14646.71|14766.4|14646.4|9
1650796420000|2022-04-24 10:33:40|14766.44|14646.44|14766.6|14646.6|14766.62|14646.62|14766.35|14646.35|8
1650796430000|2022-04-24 10:33:50|14766.62|14646.62|14766.52|14646.52|14766.62|14646.62|14766.51|14646.51|6
1650796440000|2022-04-24 10:34:00|14766.51|14646.51|14766.68|14646.68|14766.68|14646.68|14766.44|14646.44|8
1650796450000|2022-04-24 10:34:10|14766.63|14646.63|14766.69|14646.69|14766.9|14646.9|14766.63|14646.63|9
1650796460000|2022-04-24 10:34:20|14766.76|14646.76|14766.67|14646.67|14767.07|14647.07|14766.67|14646.67|8
1650796470000|2022-04-24 10:34:30|14766.73|14646.73|14766.95|14646.95|14767.21|14647.21|14766.73|14646.73|10
1650796480000|2022-04-24 10:34:40|14766.94|14646.94|14767.65|14647.65|14767.69|14647.69|14766.9|14646.9|8
1650796490000|2022-04-24 10:34:50|14767.57|14647.57|14767.75|14647.75|14767.75|14647.75|14767.41|14647.41|9
1650796500000|2022-04-24 10:35:00|14768.08|14648.08|14769.34|14649.34|14769.36|14649.36|14768.08|14648.08|10
1650796510000|2022-04-24 10:35:10|14769.44|14649.44|14769.45|14649.45|14769.81|14649.81|14769.44|14649.44|8
1650796520000|2022-04-24 10:35:20|14769.3|14649.3|14769.2|14649.2|14769.3|14649.3|14769.07|14649.07|8
1650796530000|2022-04-24 10:35:30|14769.23|14649.23|14769.52|14649.52|14769.52|14649.52|14769.18|14649.18|7
1650796540000|2022-04-24 10:35:40|14769.39|14649.39|14769.8|14649.8|14769.8|14649.8|14769.39|14649.39|9
1650796550000|2022-04-24 10:35:50|14769.94|14649.94|14769.14|14649.14|14769.94|14649.94|14768.88|14648.88|8
1650796560000|2022-04-24 10:36:00|14769.26|14649.26|14768.73|14648.73|14769.26|14649.26|14768.73|14648.73|8
1650796570000|2022-04-24 10:36:10|14768.69|14648.69|14768.29|14648.29|14768.7|14648.7|14768.29|14648.29|9
1650796580000|2022-04-24 10:36:20|14768.15|14648.15|14768.02|14648.02|14768.15|14648.15|14767.88|14647.88|10
1650796590000|2022-04-24 10:36:30|14768.03|14648.03|14768.44|14648.44|14768.44|14648.44|14768.03|14648.03|10
1650796600000|2022-04-24 10:36:40|14768.24|14648.24|14768.02|14648.02|14768.24|14648.24|14768.02|14648.02|8
1650796610000|2022-04-24 10:36:50|14767.92|14647.92|14767.19|14647.19|14767.92|14647.92|14767.1|14647.1|9
1650796620000|2022-04-24 10:37:00|14767.09|14647.09|14767.02|14647.02|14767.26|14647.26|14767.02|14647.02|8
1650796630000|2022-04-24 10:37:10|14766.99|14646.99|14767.08|14647.08|14767.37|14647.37|14766.99|14646.99|10
1650796640000|2022-04-24 10:37:20|14767.04|14647.04|14765.5|14645.5|14767.04|14647.04|14765.5|14645.5|9
1650796650000|2022-04-24 10:37:30|14765.16|14645.16|14761.05|14641.05|14765.16|14645.16|14761.05|14641.05|10
1650796660000|2022-04-24 10:37:40|14761.01|14641.01|14760.35|14640.35|14761.01|14641.01|14760.18|14640.18|10
1650796670000|2022-04-24 10:37:50|14760.48|14640.48|14759.8|14639.8|14760.67|14640.67|14759.71|14639.71|10
1650796680000|2022-04-24 10:38:00|14759.75|14639.75|14759.4|14639.4|14759.75|14639.75|14759.25|14639.25|8
1650796690000|2022-04-24 10:38:10|14759.33|14639.33|14758.75|14638.75|14759.33|14639.33|14758.54|14638.54|9
1650796700000|2022-04-24 10:38:20|14758.99|14638.99|14759.91|14639.91|14759.91|14639.91|14758.99|14638.99|7
1650796710000|2022-04-24 10:38:30|14760.15|14640.15|14760.53|14640.53|14760.53|14640.53|14760.15|14640.15|7
1650796720000|2022-04-24 10:38:40|14760.45|14640.45|14760.23|14640.23|14761.26|14641.26|14760.23|14640.23|10
1650796730000|2022-04-24 10:38:50|14760.11|14640.11|14758.21|14638.21|14760.11|14640.11|14758.17|14638.17|9
1650796740000|2022-04-24 10:39:00|14758.2|14638.2|14759.14|14639.14|14759.14|14639.14|14758.16|14638.16|8
1650796750000|2022-04-24 10:39:10|14759.61|14639.61|14759.72|14639.72|14759.83|14639.83|14759.61|14639.61|9
1650796760000|2022-04-24 10:39:20|14758.91|14638.91|14757.55|14637.55|14758.91|14638.91|14757.52|14637.52|10
1650796770000|2022-04-24 10:39:30|14757.56|14637.56|14756.78|14636.78|14757.66|14637.66|14756.78|14636.78|8
1650796780000|2022-04-24 10:39:40|14756.81|14636.81|14757.05|14637.05|14757.06|14637.06|14756.79|14636.79|8
1650796790000|2022-04-24 10:39:50|14757.16|14637.16|14757.12|14637.12|14757.24|14637.24|14757.07|14637.07|7
1650796800000|2022-04-24 10:40:00|14757|14637|14756.91|14636.91|14757|14637|14756.56|14636.56|7
1650796810000|2022-04-24 10:40:10|14756.9|14636.9|14756.07|14636.07|14756.9|14636.9|14756.07|14636.07|8
1650796820000|2022-04-24 10:40:20|14756.37|14636.37|14756.47|14636.47|14756.47|14636.47|14756.18|14636.18|7
1650796830000|2022-04-24 10:40:30|14756.41|14636.41|14755.41|14635.41|14756.41|14636.41|14755.41|14635.41|10
1650796840000|2022-04-24 10:40:40|14755.35|14635.35|14757.15|14637.15|14757.15|14637.15|14755.34|14635.34|10
1650796850000|2022-04-24 10:40:50|14757.47|14637.47|14760.65|14640.65|14760.65|14640.65|14757.47|14637.47|10
1650796860000|2022-04-24 10:41:00|14760.28|14640.28|14762.52|14642.52|14762.52|14642.52|14760.28|14640.28|10
1650796870000|2022-04-24 10:41:10|14762.43|14642.43|14763.6|14643.6|14763.6|14643.6|14762.43|14642.43|9
1650796880000|2022-04-24 10:41:20|14763.69|14643.69|14766.41|14646.41|14766.41|14646.41|14763.65|14643.65|10
1650796890000|2022-04-24 10:41:30|14766.38|14646.38|14767.08|14647.08|14767.08|14647.08|14766.38|14646.38|10
1650796900000|2022-04-24 10:41:40|14767.26|14647.26|14768.42|14648.42|14768.42|14648.42|14767.26|14647.26|9
1650796910000|2022-04-24 10:41:50|14768.67|14648.67|14770.99|14650.99|14770.99|14650.99|14768.67|14648.67|10
1650796920000|2022-04-24 10:42:00|14771.14|14651.14|14773.02|14653.02|14773.18|14653.18|14771.14|14651.14|10
1650796930000|2022-04-24 10:42:10|14773.4|14653.4|14773.55|14653.55|14774.77|14654.77|14773.4|14653.4|10
1650796940000|2022-04-24 10:42:20|14773.54|14653.54|14773.7|14653.7|14773.7|14653.7|14773.48|14653.48|8
1650796950000|2022-04-24 10:42:30|14773.67|14653.67|14773.94|14653.94|14773.94|14653.94|14773.13|14653.13|9
1650796960000|2022-04-24 10:42:40|14774.32|14654.32|14774.38|14654.38|14774.77|14654.77|14774.16|14654.16|10
1650796970000|2022-04-24 10:42:50|14773.74|14653.74|14772.97|14652.97|14773.74|14653.74|14772.73|14652.73|10
1650796980000|2022-04-24 10:43:00|14772.75|14652.75|14772.26|14652.26|14772.81|14652.81|14772.11|14652.11|7
1650796990000|2022-04-24 10:43:10|14772.09|14652.09|14771.2|14651.2|14772.09|14652.09|14771.2|14651.2|10
1650797000000|2022-04-24 10:43:20|14771.24|14651.24|14771.4|14651.4|14771.4|14651.4|14771.18|14651.18|9
1650797010000|2022-04-24 10:43:30|14770.98|14650.98|14769.3|14649.3|14770.98|14650.98|14769.3|14649.3|10
1650797020000|2022-04-24 10:43:40|14769.4|14649.4|14769.58|14649.58|14769.62|14649.62|14769.4|14649.4|9
1650797030000|2022-04-24 10:43:50|14769.62|14649.62|14770.29|14650.29|14770.29|14650.29|14769.62|14649.62|10
1650797040000|2022-04-24 10:44:00|14770.22|14650.22|14771.07|14651.07|14771.07|14651.07|14770.22|14650.22|7
1650797050000|2022-04-24 10:44:10|14771.19|14651.19|14771.13|14651.13|14771.38|14651.38|14771.13|14651.13|8
1650797060000|2022-04-24 10:44:20|14771.27|14651.27|14771.91|14651.91|14772.04|14652.04|14771.27|14651.27|9
1650797070000|2022-04-24 10:44:30|14771.95|14651.95|14771.39|14651.39|14772.03|14652.03|14771.39|14651.39|10
1650797080000|2022-04-24 10:44:40|14771.24|14651.24|14771.42|14651.42|14771.48|14651.48|14771.24|14651.24|8
1650797090000|2022-04-24 10:44:50|14771.36|14651.36|14771.62|14651.62|14771.62|14651.62|14771.36|14651.36|8
1650797100000|2022-04-24 10:45:00|14771.6|14651.6|14771.62|14651.62|14771.68|14651.68|14771.45|14651.45|8
1650797110000|2022-04-24 10:45:10|14771.67|14651.67|14770.12|14650.12|14771.67|14651.67|14770.05|14650.05|9
1650797120000|2022-04-24 10:45:20|14770.04|14650.04|14770.51|14650.51|14770.51|14650.51|14770.02|14650.02|8
1650797130000|2022-04-24 10:45:30|14770.85|14650.85|14770.86|14650.86|14771.08|14651.08|14770.65|14650.65|10
1650797140000|2022-04-24 10:45:40|14770.52|14650.52|14770.64|14650.64|14770.7|14650.7|14770.52|14650.52|8
1650797150000|2022-04-24 10:45:50|14770.84|14650.84|14771.21|14651.21|14771.21|14651.21|14770.84|14650.84|7
1650797160000|2022-04-24 10:46:00|14771.13|14651.13|14770.97|14650.97|14771.13|14651.13|14770.82|14650.82|10
1650797170000|2022-04-24 10:46:10|14771.08|14651.08|14771.03|14651.03|14771.11|14651.11|14770.92|14650.92|7
1650797180000|2022-04-24 10:46:20|14771.01|14651.01|14770.83|14650.83|14771.07|14651.07|14770.65|14650.65|9
1650797190000|2022-04-24 10:46:30|14770.86|14650.86|14771|14651|14771.13|14651.13|14770.82|14650.82|9
1650797200000|2022-04-24 10:46:40|14771.1|14651.1|14770.99|14650.99|14771.12|14651.12|14770.95|14650.95|5
1650797210000|2022-04-24 10:46:50|14771.1|14651.1|14771.09|14651.09|14771.1|14651.1|14770.87|14650.87|5
1650797220000|2022-04-24 10:47:00|14771.08|14651.08|14771.42|14651.42|14772.09|14652.09|14771.08|14651.08|8
1650797230000|2022-04-24 10:47:10|14771.4|14651.4|14771.24|14651.24|14771.41|14651.41|14770.8|14650.8|9
1650797240000|2022-04-24 10:47:20|14771.06|14651.06|14771.37|14651.37|14771.37|14651.37|14771.06|14651.06|9
1650797250000|2022-04-24 10:47:30|14771.26|14651.26|14771.08|14651.08|14771.26|14651.26|14771.05|14651.05|8
1650797260000|2022-04-24 10:47:40|14771.02|14651.02|14771.17|14651.17|14771.17|14651.17|14770.9|14650.9|10
1650797270000|2022-04-24 10:47:50|14771.23|14651.23|14770.8|14650.8|14771.23|14651.23|14770.8|14650.8|8
1650797280000|2022-04-24 10:48:00|14770.82|14650.82|14769.18|14649.18|14770.82|14650.82|14769.18|14649.18|7
1650797290000|2022-04-24 10:48:10|14769.15|14649.15|14768.67|14648.67|14769.15|14649.15|14768.65|14648.65|10
1650797300000|2022-04-24 10:48:20|14768.71|14648.71|14768.35|14648.35|14768.78|14648.78|14768.35|14648.35|9
1650797310000|2022-04-24 10:48:30|14768.33|14648.33|14768.45|14648.45|14768.66|14648.66|14768.29|14648.29|9
1650797320000|2022-04-24 10:48:40|14768.41|14648.41|14767.77|14647.77|14768.41|14648.41|14767.77|14647.77|9
1650797330000|2022-04-24 10:48:50|14767.83|14647.83|14766.81|14646.81|14767.83|14647.83|14766.81|14646.81|8
1650797340000|2022-04-24 10:49:00|14766.8|14646.8|14765.74|14645.74|14766.8|14646.8|14765.73|14645.73|9
1650797350000|2022-04-24 10:49:10|14765.7|14645.7|14765.18|14645.18|14765.7|14645.7|14765.14|14645.14|8
1650797360000|2022-04-24 10:49:20|14764.94|14644.94|14765.94|14645.94|14765.94|14645.94|14764.59|14644.59|10
1650797370000|2022-04-24 10:49:30|14766.07|14646.07|14765.54|14645.54|14766.29|14646.29|14765.54|14645.54|10
1650797380000|2022-04-24 10:49:40|14765.35|14645.35|14764.3|14644.3|14765.35|14645.35|14764.3|14644.3|9
1650797390000|2022-04-24 10:49:50|14763.81|14643.81|14761.64|14641.64|14764.2|14644.2|14761.64|14641.64|10
1650797400000|2022-04-24 10:50:00|14761.44|14641.44|14760.88|14640.88|14761.44|14641.44|14760.87|14640.87|9
1650797410000|2022-04-24 10:50:10|14760.94|14640.94|14760.16|14640.16|14761.04|14641.04|14760.02|14640.02|9
1650797420000|2022-04-24 10:50:20|14759.98|14639.98|14759.47|14639.47|14759.98|14639.98|14759.42|14639.42|9
1650797430000|2022-04-24 10:50:30|14758.64|14638.64|14758.55|14638.55|14758.79|14638.79|14758.5|14638.5|10
1650797440000|2022-04-24 10:50:40|14758.51|14638.51|14757.78|14637.78|14758.51|14638.51|14757.78|14637.78|9
1650797450000|2022-04-24 10:50:50|14757.85|14637.85|14757.86|14637.86|14757.89|14637.89|14757.76|14637.76|8
1650797460000|2022-04-24 10:51:00|14758.12|14638.12|14758.94|14638.94|14758.94|14638.94|14758.08|14638.08|10
1650797470000|2022-04-24 10:51:10|14758.86|14638.86|14759.25|14639.25|14759.29|14639.29|14758.86|14638.86|7
1650797480000|2022-04-24 10:51:20|14759.39|14639.39|14760.46|14640.46|14760.46|14640.46|14759.39|14639.39|9
1650797490000|2022-04-24 10:51:30|14760.19|14640.19|14761.23|14641.23|14761.33|14641.33|14760.19|14640.19|9
1650797500000|2022-04-24 10:51:40|14761.21|14641.21|14760.82|14640.82|14761.29|14641.29|14760.82|14640.82|10
1650797510000|2022-04-24 10:51:50|14760.8|14640.8|14760.97|14640.97|14761.18|14641.18|14760.77|14640.77|9
1650797520000|2022-04-24 10:52:00|14761.01|14641.01|14761.63|14641.63|14761.63|14641.63|14761.01|14641.01|9
1650797530000|2022-04-24 10:52:10|14761.7|14641.7|14761.95|14641.95|14761.95|14641.95|14761.7|14641.7|8
1650797540000|2022-04-24 10:52:20|14761.8|14641.8|14764.03|14644.03|14764.06|14644.06|14761.8|14641.8|9
1650797550000|2022-04-24 10:52:30|14764.1|14644.1|14764.48|14644.48|14764.53|14644.53|14764.04|14644.04|9
1650797560000|2022-04-24 10:52:40|14764.49|14644.49|14764.54|14644.54|14764.58|14644.58|14764.32|14644.32|10
1650797570000|2022-04-24 10:52:50|14764.61|14644.61|14764.1|14644.1|14764.61|14644.61|14763.96|14643.96|10
1650797580000|2022-04-24 10:53:00|14763.93|14643.93|14760.77|14640.77|14763.93|14643.93|14760.77|14640.77|9
1650797590000|2022-04-24 10:53:10|14760.32|14640.32|14758.63|14638.63|14760.32|14640.32|14758.63|14638.63|10
1650797600000|2022-04-24 10:53:20|14758.39|14638.39|14755.61|14635.61|14758.39|14638.39|14755.61|14635.61|10
1650797610000|2022-04-24 10:53:30|14755.32|14635.32|14754.69|14634.69|14755.41|14635.41|14754.69|14634.69|10
1650797620000|2022-04-24 10:53:40|14754.63|14634.63|14754.57|14634.57|14754.83|14634.83|14754.47|14634.47|10
1650797630000|2022-04-24 10:53:50|14754.65|14634.65|14754.56|14634.56|14754.79|14634.79|14754.45|14634.45|10
1650797640000|2022-04-24 10:54:00|14754.54|14634.54|14754.22|14634.22|14754.61|14634.61|14754.08|14634.08|8
1650797650000|2022-04-24 10:54:10|14754.28|14634.28|14752.42|14632.42|14754.34|14634.34|14752.42|14632.42|10
1650797660000|2022-04-24 10:54:20|14752.33|14632.33|14751.44|14631.44|14752.33|14632.33|14751.44|14631.44|9
1650797670000|2022-04-24 10:54:30|14751.36|14631.36|14751.11|14631.11|14751.59|14631.59|14751.11|14631.11|10
1650797680000|2022-04-24 10:54:40|14751.32|14631.32|14750.76|14630.76|14751.32|14631.32|14750.76|14630.76|9
1650797690000|2022-04-24 10:54:50|14750.78|14630.78|14752.08|14632.08|14752.08|14632.08|14750.76|14630.76|9
1650797700000|2022-04-24 10:55:00|14753.03|14633.03|14756.31|14636.31|14756.31|14636.31|14753.03|14633.03|10
1650797710000|2022-04-24 10:55:10|14757.41|14637.41|14758.95|14638.95|14758.95|14638.95|14757.41|14637.41|10
1650797720000|2022-04-24 10:55:20|14758.96|14638.96|14760.04|14640.04|14760.16|14640.16|14758.96|14638.96|9
1650797730000|2022-04-24 10:55:30|14759.94|14639.94|14760.33|14640.33|14760.4|14640.4|14759.94|14639.94|10
1650797740000|2022-04-24 10:55:40|14760.42|14640.42|14760.48|14640.48|14760.48|14640.48|14760.42|14640.42|7
1650797750000|2022-04-24 10:55:50|14760.43|14640.43|14761.96|14641.96|14761.96|14641.96|14760.4|14640.4|8
1650797760000|2022-04-24 10:56:00|14761.95|14641.95|14761.56|14641.56|14761.96|14641.96|14760.71|14640.71|9
1650797770000|2022-04-24 10:56:10|14761.57|14641.57|14761.39|14641.39|14761.57|14641.57|14761.39|14641.39|9
1650797780000|2022-04-24 10:56:20|14761.33|14641.33|14761.98|14641.98|14761.99|14641.99|14761.33|14641.33|9
1650797790000|2022-04-24 10:56:30|14761.99|14641.99|14762.14|14642.14|14762.14|14642.14|14761.84|14641.84|9
1650797800000|2022-04-24 10:56:40|14762.09|14642.09|14761.94|14641.94|14762.1|14642.1|14761.9|14641.9|8
1650797810000|2022-04-24 10:56:50|14761.96|14641.96|14761.69|14641.69|14761.96|14641.96|14761.69|14641.69|9
1650797820000|2022-04-24 10:57:00|14761.71|14641.71|14761.62|14641.62|14761.83|14641.83|14761.24|14641.24|9
1650797830000|2022-04-24 10:57:10|14761.68|14641.68|14761.7|14641.7|14761.76|14641.76|14761.66|14641.66|9
1650797840000|2022-04-24 10:57:20|14761.59|14641.59|14762.93|14642.93|14763.24|14643.24|14761.44|14641.44|10
1650797850000|2022-04-24 10:57:30|14762.85|14642.85|14763.1|14643.1|14763.13|14643.13|14762.72|14642.72|10
1650797860000|2022-04-24 10:57:40|14762.94|14642.94|14762.42|14642.42|14762.94|14642.94|14762.1|14642.1|9
1650797870000|2022-04-24 10:57:50|14762.64|14642.64|14762.16|14642.16|14762.82|14642.82|14762.16|14642.16|10
1650797880000|2022-04-24 10:58:00|14762.1|14642.1|14761.96|14641.96|14762.16|14642.16|14761.96|14641.96|9
1650797890000|2022-04-24 10:58:10|14761.92|14641.92|14762.07|14642.07|14762.23|14642.23|14761.92|14641.92|9
1650797900000|2022-04-24 10:58:20|14762.05|14642.05|14762.22|14642.22|14762.28|14642.28|14762.05|14642.05|9
1650797910000|2022-04-24 10:58:30|14762.24|14642.24|14761.97|14641.97|14762.31|14642.31|14761.97|14641.97|10
1650797920000|2022-04-24 10:58:40|14761.98|14641.98|14762.58|14642.58|14762.66|14642.66|14761.91|14641.91|9
1650797930000|2022-04-24 10:58:50|14762.6|14642.6|14763.8|14643.8|14763.8|14643.8|14762.58|14642.58|10
1650797940000|2022-04-24 10:59:00|14763.79|14643.79|14763.94|14643.94|14764.06|14644.06|14763.79|14643.79|9
1650797950000|2022-04-24 10:59:10|14763.87|14643.87|14763.61|14643.61|14763.87|14643.87|14763.53|14643.53|8
1650797960000|2022-04-24 10:59:20|14763.56|14643.56|14763.78|14643.78|14763.8|14643.8|14763.44|14643.44|10
1650797970000|2022-04-24 10:59:30|14763.76|14643.76|14763.77|14643.77|14763.8|14643.8|14763.69|14643.69|10
1650797980000|2022-04-24 10:59:40|14763.78|14643.78|14764.8|14644.8|14764.85|14644.85|14763.78|14643.78|9
1650797990000|2022-04-24 10:59:50|14764.85|14644.85|14764.76|14644.76|14765.17|14645.17|14764.55|14644.55|9
1650798000000|2022-04-24 11:00:00|14764.72|14644.72|14764.19|14644.19|14764.72|14644.72|14763.93|14643.93|10
1650798010000|2022-04-24 11:00:10|14764.17|14644.17|14764.49|14644.49|14764.49|14644.49|14764.15|14644.15|8
1650798020000|2022-04-24 11:00:20|14764.43|14644.43|14764.42|14644.42|14764.72|14644.72|14764.42|14644.42|8
1650798030000|2022-04-24 11:00:30|14764.33|14644.33|14764.04|14644.04|14764.33|14644.33|14763.97|14643.97|8
1650798040000|2022-04-24 11:00:40|14764|14644|14764.55|14644.55|14764.7|14644.7|14763.71|14643.71|9
1650798050000|2022-04-24 11:00:50|14764.68|14644.68|14764.99|14644.99|14765.08|14645.08|14764.68|14644.68|10
1650798060000|2022-04-24 11:01:00|14765.04|14645.04|14764.89|14644.89|14765.15|14645.15|14764.89|14644.89|9
1650798070000|2022-04-24 11:01:10|14764.85|14644.85|14764.07|14644.07|14764.86|14644.86|14764.05|14644.05|10
1650798080000|2022-04-24 11:01:20|14764.18|14644.18|14764.68|14644.68|14764.69|14644.69|14764.18|14644.18|7
1650798090000|2022-04-24 11:01:30|14764.03|14644.03|14763.67|14643.67|14764.07|14644.07|14763.67|14643.67|7
1650798100000|2022-04-24 11:01:40|14763.61|14643.61|14763.92|14643.92|14763.92|14643.92|14763.61|14643.61|7
1650798110000|2022-04-24 11:01:50|14763.88|14643.88|14763.87|14643.87|14763.93|14643.93|14763.67|14643.67|9
1650798120000|2022-04-24 11:02:00|14763.89|14643.89|14764.28|14644.28|14764.3|14644.3|14763.85|14643.85|10
1650798130000|2022-04-24 11:02:10|14764.32|14644.32|14764.09|14644.09|14764.32|14644.32|14764.09|14644.09|10
1650798140000|2022-04-24 11:02:20|14764.13|14644.13|14764.4|14644.4|14764.42|14644.42|14764.13|14644.13|6
1650798150000|2022-04-24 11:02:30|14764.38|14644.38|14764.44|14644.44|14764.58|14644.58|14764.38|14644.38|10
1650798160000|2022-04-24 11:02:40|14764.47|14644.47|14764.75|14644.75|14764.75|14644.75|14764.47|14644.47|8
1650798170000|2022-04-24 11:02:50|14764.74|14644.74|14764.74|14644.74|14764.83|14644.83|14764.7|14644.7|7
1650798180000|2022-04-24 11:03:00|14765.03|14645.03|14764.88|14644.88|14765.03|14645.03|14764.7|14644.7|9
1650798190000|2022-04-24 11:03:10|14765.27|14645.27|14764.98|14644.98|14765.34|14645.34|14764.98|14644.98|8
1650798200000|2022-04-24 11:03:20|14765.25|14645.25|14765.82|14645.82|14765.98|14645.98|14765.25|14645.25|8
1650798210000|2022-04-24 11:03:30|14765.75|14645.75|14765.5|14645.5|14765.81|14645.81|14765.45|14645.45|8
1650798220000|2022-04-24 11:03:40|14765.54|14645.54|14765.48|14645.48|14765.75|14645.75|14765.48|14645.48|9
1650798230000|2022-04-24 11:03:50|14765.6|14645.6|14765.75|14645.75|14765.88|14645.88|14765.6|14645.6|6
1650798240000|2022-04-24 11:04:00|14765.71|14645.71|14764.77|14644.77|14765.71|14645.71|14764.63|14644.63|9
1650798250000|2022-04-24 11:04:10|14764.71|14644.71|14765.07|14645.07|14765.08|14645.08|14764.71|14644.71|9
1650798260000|2022-04-24 11:04:20|14765.13|14645.13|14765.64|14645.64|14765.64|14645.64|14764.96|14644.96|8
1650798270000|2022-04-24 11:04:30|14765.67|14645.67|14766.92|14646.92|14766.93|14646.93|14765.67|14645.67|7
1650798280000|2022-04-24 11:04:40|14766.98|14646.98|14768.01|14648.01|14768.02|14648.02|14766.98|14646.98|10
1650798290000|2022-04-24 11:04:50|14768.05|14648.05|14769.35|14649.35|14769.35|14649.35|14767.9|14647.9|10
1650798300000|2022-04-24 11:05:00|14769.39|14649.39|14769.91|14649.91|14769.91|14649.91|14769.39|14649.39|7
1650798310000|2022-04-24 11:05:10|14770.26|14650.26|14771.06|14651.06|14771.06|14651.06|14770.13|14650.13|10
1650798320000|2022-04-24 11:05:20|14770.89|14650.89|14771.02|14651.02|14771.14|14651.14|14770.89|14650.89|7
1650798330000|2022-04-24 11:05:30|14771.06|14651.06|14771.29|14651.29|14771.29|14651.29|14771|14651|6
1650798340000|2022-04-24 11:05:40|14771.24|14651.24|14771.72|14651.72|14771.72|14651.72|14771.24|14651.24|8
1650798350000|2022-04-24 11:05:50|14771.84|14651.84|14772.35|14652.35|14772.35|14652.35|14771.77|14651.77|5
1650798360000|2022-04-24 11:06:00|14772.42|14652.42|14774.45|14654.45|14774.54|14654.54|14772.23|14652.23|9
1650798370000|2022-04-24 11:06:10|14774.49|14654.49|14775.6|14655.6|14775.6|14655.6|14774.29|14654.29|7
1650798380000|2022-04-24 11:06:20|14776.03|14656.03|14777.3|14657.3|14777.3|14657.3|14776.03|14656.03|10
1650798390000|2022-04-24 11:06:30|14778.14|14658.14|14778.51|14658.51|14778.51|14658.51|14778.14|14658.14|10
1650798400000|2022-04-24 11:06:40|14778.48|14658.48|14778.73|14658.73|14778.73|14658.73|14778.39|14658.39|9
1650798410000|2022-04-24 11:06:50|14778.87|14658.87|14781.2|14661.2|14781.2|14661.2|14778.86|14658.86|10
1650798420000|2022-04-24 11:07:00|14781.68|14661.68|14782.15|14662.15|14782.23|14662.23|14781.68|14661.68|10
1650798430000|2022-04-24 11:07:10|14782.17|14662.17|14782.23|14662.23|14782.52|14662.52|14782.17|14662.17|7
1650798440000|2022-04-24 11:07:20|14782.19|14662.19|14782.99|14662.99|14783.16|14663.16|14782.14|14662.14|10
1650798450000|2022-04-24 11:07:30|14783.03|14663.03|14782.97|14662.97|14783.03|14663.03|14782.66|14662.66|8
1650798460000|2022-04-24 11:07:40|14783.02|14663.02|14782.83|14662.83|14783.25|14663.25|14782.83|14662.83|10
1650798470000|2022-04-24 11:07:50|14782.92|14662.92|14783.01|14663.01|14783.01|14663.01|14782.92|14662.92|8
1650798480000|2022-04-24 11:08:00|14782.99|14662.99|14782.43|14662.43|14783.02|14663.02|14782.43|14662.43|10
1650798490000|2022-04-24 11:08:10|14782.39|14662.39|14782.82|14662.82|14782.82|14662.82|14782.24|14662.24|9
1650798500000|2022-04-24 11:08:20|14782.73|14662.73|14783.39|14663.39|14783.39|14663.39|14782.64|14662.64|9
1650798510000|2022-04-24 11:08:30|14783.31|14663.31|14783.58|14663.58|14783.58|14663.58|14783.23|14663.23|9
1650798520000|2022-04-24 11:08:40|14783.61|14663.61|14783.8|14663.8|14783.81|14663.81|14783.42|14663.42|10
1650798530000|2022-04-24 11:08:50|14783.81|14663.81|14783.53|14663.53|14783.81|14663.81|14783.49|14663.49|9
1650798540000|2022-04-24 11:09:00|14783.58|14663.58|14784.18|14664.18|14784.18|14664.18|14783.58|14663.58|9
1650798550000|2022-04-24 11:09:10|14784.32|14664.32|14783.98|14663.98|14784.37|14664.37|14783.98|14663.98|9
1650798560000|2022-04-24 11:09:20|14783.91|14663.91|14784.32|14664.32|14784.35|14664.35|14783.91|14663.91|9
1650798570000|2022-04-24 11:09:30|14784.3|14664.3|14784.25|14664.25|14784.3|14664.3|14784.17|14664.17|7
1650798580000|2022-04-24 11:09:40|14784.1|14664.1|14784.12|14664.12|14784.27|14664.27|14784.04|14664.04|10
1650798590000|2022-04-24 11:09:50|14784.11|14664.11|14783.38|14663.38|14784.13|14664.13|14783.38|14663.38|9
1650798600000|2022-04-24 11:10:00|14783.19|14663.19|14782.68|14662.68|14783.45|14663.45|14782.68|14662.68|10
1650798610000|2022-04-24 11:10:10|14782.63|14662.63|14782.49|14662.49|14782.91|14662.91|14782.49|14662.49|9
1650798620000|2022-04-24 11:10:20|14782.57|14662.57|14782.77|14662.77|14782.91|14662.91|14782.57|14662.57|10
1650798630000|2022-04-24 11:10:30|14782.82|14662.82|14782.67|14662.67|14782.82|14662.82|14782.31|14662.31|10
1650798640000|2022-04-24 11:10:40|14782.69|14662.69|14782.91|14662.91|14782.91|14662.91|14782.66|14662.66|8
1650798650000|2022-04-24 11:10:50|14782.94|14662.94|14783.16|14663.16|14783.26|14663.26|14782.94|14662.94|10
1650798660000|2022-04-24 11:11:00|14783.06|14663.06|14782.96|14662.96|14783.19|14663.19|14782.93|14662.93|9
1650798670000|2022-04-24 11:11:10|14782.9|14662.9|14782.57|14662.57|14782.9|14662.9|14782.57|14662.57|7
1650798680000|2022-04-24 11:11:20|14782.7|14662.7|14782.57|14662.57|14782.87|14662.87|14782.57|14662.57|8
1650798690000|2022-04-24 11:11:30|14782.56|14662.56|14780.68|14660.68|14782.56|14662.56|14780.58|14660.58|10
1650798700000|2022-04-24 11:11:40|14780.67|14660.67|14780.09|14660.09|14780.67|14660.67|14780.09|14660.09|8
1650798710000|2022-04-24 11:11:50|14780.08|14660.08|14779.87|14659.87|14780.17|14660.17|14779.87|14659.87|7
1650798720000|2022-04-24 11:12:00|14779.93|14659.93|14780.3|14660.3|14780.3|14660.3|14779.93|14659.93|10
1650798730000|2022-04-24 11:12:10|14780.37|14660.37|14780.45|14660.45|14780.61|14660.61|14780.37|14660.37|6
1650798740000|2022-04-24 11:12:20|14780.58|14660.58|14780.28|14660.28|14780.65|14660.65|14780.27|14660.27|9
1650798750000|2022-04-24 11:12:30|14780.43|14660.43|14780.65|14660.65|14780.83|14660.83|14780.43|14660.43|9
1650798760000|2022-04-24 11:12:40|14780.3|14660.3|14780.02|14660.02|14780.3|14660.3|14780.02|14660.02|9
1650798770000|2022-04-24 11:12:50|14780.07|14660.07|14779.58|14659.58|14780.13|14660.13|14779.58|14659.58|9
1650798780000|2022-04-24 11:13:00|14780.4|14660.4|14781.05|14661.05|14781.23|14661.23|14780.4|14660.4|10
1650798790000|2022-04-24 11:13:10|14781.07|14661.07|14781.25|14661.25|14781.31|14661.31|14781.02|14661.02|9
1650798800000|2022-04-24 11:13:20|14781.24|14661.24|14781.48|14661.48|14781.48|14661.48|14781.11|14661.11|9
1650798810000|2022-04-24 11:13:30|14781.49|14661.49|14781.99|14661.99|14781.99|14661.99|14781.36|14661.36|10
1650798820000|2022-04-24 11:13:40|14782.03|14662.03|14782.2|14662.2|14782.24|14662.24|14782.03|14662.03|10
1650798830000|2022-04-24 11:13:50|14782.12|14662.12|14781.99|14661.99|14782.27|14662.27|14781.79|14661.79|8
1650798840000|2022-04-24 11:14:00|14782.01|14662.01|14781.25|14661.25|14782.01|14662.01|14781.25|14661.25|9
1650798850000|2022-04-24 11:14:10|14781.43|14661.43|14781.47|14661.47|14781.69|14661.69|14781.43|14661.43|9
1650798860000|2022-04-24 11:14:20|14781.73|14661.73|14780.05|14660.05|14781.74|14661.74|14780.05|14660.05|8
1650798870000|2022-04-24 11:14:30|14780.19|14660.19|14779.95|14659.95|14780.22|14660.22|14779.95|14659.95|8
1650798880000|2022-04-24 11:14:40|14779.91|14659.91|14779.71|14659.71|14779.96|14659.96|14779.71|14659.71|9
1650798890000|2022-04-24 11:14:50|14779.72|14659.72|14779.56|14659.56|14779.72|14659.72|14779.43|14659.43|8
1650798900000|2022-04-24 11:15:00|14779.58|14659.58|14781.29|14661.29|14781.29|14661.29|14779.58|14659.58|10
1650798910000|2022-04-24 11:15:10|14781.34|14661.34|14781.59|14661.59|14781.75|14661.75|14781.34|14661.34|9
1650798920000|2022-04-24 11:15:20|14781.85|14661.85|14781.71|14661.71|14781.85|14661.85|14781.71|14661.71|5
1650798930000|2022-04-24 11:15:30|14781.61|14661.61|14781.83|14661.83|14781.84|14661.84|14781.61|14661.61|5
1650798940000|2022-04-24 11:15:40|14781.84|14661.84|14782.11|14662.11|14782.25|14662.25|14781.8|14661.8|9
1650798950000|2022-04-24 11:15:50|14782.18|14662.18|14781.06|14661.06|14782.32|14662.32|14781.06|14661.06|6
1650798960000|2022-04-24 11:16:00|14780.76|14660.76|14780.48|14660.48|14780.76|14660.76|14780.26|14660.26|10
1650798970000|2022-04-24 11:16:10|14780.44|14660.44|14780.21|14660.21|14780.44|14660.44|14780.21|14660.21|8
1650798980000|2022-04-24 11:16:20|14780.27|14660.27|14780.49|14660.49|14780.51|14660.51|14780.26|14660.26|8
1650798990000|2022-04-24 11:16:30|14780.53|14660.53|14780.1|14660.1|14780.54|14660.54|14780.02|14660.02|8
1650799000000|2022-04-24 11:16:40|14780.23|14660.23|14779.78|14659.78|14780.29|14660.29|14779.59|14659.59|10
1650799010000|2022-04-24 11:16:50|14779.83|14659.83|14779.75|14659.75|14779.83|14659.83|14779.58|14659.58|6
1650799020000|2022-04-24 11:17:00|14779.76|14659.76|14778.78|14658.78|14779.86|14659.86|14778.78|14658.78|8
1650799030000|2022-04-24 11:17:10|14778.4|14658.4|14777.98|14657.98|14778.4|14658.4|14777.88|14657.88|9
1650799040000|2022-04-24 11:17:20|14777.95|14657.95|14777.62|14657.62|14778.17|14658.17|14777.62|14657.62|8
1650799050000|2022-04-24 11:17:30|14777.52|14657.52|14777.05|14657.05|14777.59|14657.59|14777.05|14657.05|9
1650799060000|2022-04-24 11:17:40|14777.16|14657.16|14777.14|14657.14|14777.25|14657.25|14777.12|14657.12|9
1650799070000|2022-04-24 11:17:50|14777.15|14657.15|14776.87|14656.87|14777.21|14657.21|14776.87|14656.87|9
1650799080000|2022-04-24 11:18:00|14776.88|14656.88|14776.8|14656.8|14776.99|14656.99|14776.8|14656.8|7
1650799090000|2022-04-24 11:18:10|14776.84|14656.84|14776.85|14656.85|14777.07|14657.07|14776.84|14656.84|7
1650799100000|2022-04-24 11:18:20|14776.93|14656.93|14777.16|14657.16|14777.16|14657.16|14776.75|14656.75|8
1650799110000|2022-04-24 11:18:30|14777.07|14657.07|14777.19|14657.19|14777.19|14657.19|14777.05|14657.05|8
1650799120000|2022-04-24 11:18:40|14776.95|14656.95|14776.83|14656.83|14776.98|14656.98|14776.8|14656.8|7
1650799130000|2022-04-24 11:18:50|14776.47|14656.47|14773.93|14653.93|14776.47|14656.47|14773.93|14653.93|10
1650799140000|2022-04-24 11:19:00|14773.79|14653.79|14773.3|14653.3|14773.92|14653.92|14773.3|14653.3|8
1650799150000|2022-04-24 11:19:10|14773.18|14653.18|14772.79|14652.79|14773.18|14653.18|14772.71|14652.71|9
1650799160000|2022-04-24 11:19:20|14772.75|14652.75|14772.24|14652.24|14772.78|14652.78|14772.24|14652.24|6
1650799170000|2022-04-24 11:19:30|14772.34|14652.34|14771.12|14651.12|14772.5|14652.5|14771.12|14651.12|9
1650799180000|2022-04-24 11:19:40|14770.8|14650.8|14770.06|14650.06|14770.8|14650.8|14770.06|14650.06|8
1650799190000|2022-04-24 11:19:50|14769.66|14649.66|14769.25|14649.25|14769.66|14649.66|14769.1|14649.1|9
1650799200000|2022-04-24 11:20:00|14769.26|14649.26|14768.93|14648.93|14769.3|14649.3|14768.93|14648.93|5
1650799210000|2022-04-24 11:20:10|14768.95|14648.95|14764.86|14644.86|14768.95|14648.95|14764.86|14644.86|9
1650799220000|2022-04-24 11:20:20|14764.77|14644.77|14761.75|14641.75|14764.77|14644.77|14761.65|14641.65|10
1650799230000|2022-04-24 11:20:30|14761.63|14641.63|14761|14641|14761.63|14641.63|14760.83|14640.83|9
1650799240000|2022-04-24 11:20:40|14760.92|14640.92|14759.7|14639.7|14761|14641|14759.7|14639.7|10
1650799250000|2022-04-24 11:20:50|14759.8|14639.8|14759.84|14639.84|14759.91|14639.91|14759.67|14639.67|8
1650799260000|2022-04-24 11:21:00|14759.85|14639.85|14759.72|14639.72|14759.88|14639.88|14759.5|14639.5|9
1650799270000|2022-04-24 11:21:10|14759.78|14639.78|14759.81|14639.81|14760.28|14640.28|14759.78|14639.78|8
1650799280000|2022-04-24 11:21:20|14759.48|14639.48|14758.42|14638.42|14759.51|14639.51|14758.42|14638.42|8
1650799290000|2022-04-24 11:21:30|14758.3|14638.3|14758.17|14638.17|14758.3|14638.3|14758.13|14638.13|9
1650799300000|2022-04-24 11:21:40|14757.86|14637.86|14757.34|14637.34|14758.11|14638.11|14757.34|14637.34|8
1650799310000|2022-04-24 11:21:50|14757.43|14637.43|14756.24|14636.24|14757.43|14637.43|14756.24|14636.24|9
1650799320000|2022-04-24 11:22:00|14756.04|14636.04|14751.88|14631.88|14756.07|14636.07|14751.81|14631.81|10
1650799330000|2022-04-24 11:22:10|14751.84|14631.84|14750.77|14630.77|14751.84|14631.84|14750.77|14630.77|8
1650799340000|2022-04-24 11:22:20|14750.42|14630.42|14750.43|14630.43|14750.56|14630.56|14750.3|14630.3|9
1650799350000|2022-04-24 11:22:30|14750.45|14630.45|14750.69|14630.69|14750.69|14630.69|14750.16|14630.16|9
1650799360000|2022-04-24 11:22:40|14750.71|14630.71|14749.81|14629.81|14750.74|14630.74|14749.81|14629.81|8
1650799370000|2022-04-24 11:22:50|14749.84|14629.84|14749.86|14629.86|14749.96|14629.96|14749.44|14629.44|8
1650799380000|2022-04-24 11:23:00|14750.45|14630.45|14750.64|14630.64|14750.75|14630.75|14750.43|14630.43|9
1650799390000|2022-04-24 11:23:10|14750.71|14630.71|14750.23|14630.23|14750.71|14630.71|14750.23|14630.23|7
1650799400000|2022-04-24 11:23:20|14750.29|14630.29|14750.63|14630.63|14750.75|14630.75|14750.29|14630.29|8
1650799410000|2022-04-24 11:23:30|14750.54|14630.54|14750.8|14630.8|14750.8|14630.8|14750.53|14630.53|8
1650799420000|2022-04-24 11:23:40|14750.85|14630.85|14750.91|14630.91|14750.91|14630.91|14750.64|14630.64|10
1650799430000|2022-04-24 11:23:50|14751.07|14631.07|14750.64|14630.64|14751.07|14631.07|14750.64|14630.64|9
1650799440000|2022-04-24 11:24:00|14750.61|14630.61|14750.6|14630.6|14750.72|14630.72|14750.5|14630.5|8
1650799450000|2022-04-24 11:24:10|14750.65|14630.65|14750.16|14630.16|14750.65|14630.65|14750.1|14630.1|8
1650799460000|2022-04-24 11:24:20|14750.08|14630.08|14748.73|14628.73|14750.08|14630.08|14748.73|14628.73|10
1650799470000|2022-04-24 11:24:30|14748.67|14628.67|14747.87|14627.87|14748.67|14628.67|14747.87|14627.87|9
1650799480000|2022-04-24 11:24:40|14747.85|14627.85|14744.81|14624.81|14747.85|14627.85|14744.81|14624.81|10
1650799490000|2022-04-24 11:24:50|14744.9|14624.9|14744.18|14624.18|14744.9|14624.9|14744.03|14624.03|10
1650799500000|2022-04-24 11:25:00|14743.72|14623.72|14743.95|14623.95|14744|14624|14743.49|14623.49|8
1650799510000|2022-04-24 11:25:10|14744.3|14624.3|14743.25|14623.25|14744.88|14624.88|14743.25|14623.25|10
1650799520000|2022-04-24 11:25:20|14743.09|14623.09|14741.76|14621.76|14743.09|14623.09|14741.65|14621.65|9
1650799530000|2022-04-24 11:25:30|14741.73|14621.73|14742|14622|14742.21|14622.21|14741.71|14621.71|8
1650799540000|2022-04-24 11:25:40|14742.03|14622.03|14742.06|14622.06|14742.08|14622.08|14741.89|14621.89|9
1650799550000|2022-04-24 11:25:50|14741.99|14621.99|14741.31|14621.31|14741.99|14621.99|14741.31|14621.31|10
1650799560000|2022-04-24 11:26:00|14741.39|14621.39|14740.7|14620.7|14741.39|14621.39|14740.34|14620.34|10
1650799570000|2022-04-24 11:26:10|14740.95|14620.95|14742.11|14622.11|14742.11|14622.11|14740.91|14620.91|10
1650799580000|2022-04-24 11:26:20|14741.83|14621.83|14743.4|14623.4|14743.4|14623.4|14741.83|14621.83|10
1650799590000|2022-04-24 11:26:30|14743.38|14623.38|14741.13|14621.13|14743.38|14623.38|14741.13|14621.13|9
1650799600000|2022-04-24 11:26:40|14741.21|14621.21|14740.54|14620.54|14741.35|14621.35|14740.41|14620.41|10
1650799610000|2022-04-24 11:26:50|14740.79|14620.79|14740.72|14620.72|14741.16|14621.16|14740.4|14620.4|10
1650799620000|2022-04-24 11:27:00|14740.75|14620.75|14738.96|14618.96|14740.75|14620.75|14738.86|14618.86|10
1650799630000|2022-04-24 11:27:10|14738.57|14618.57|14734.1|14614.1|14738.57|14618.57|14734.02|14614.02|10
1650799640000|2022-04-24 11:27:20|14734.03|14614.03|14733.91|14613.91|14734.18|14614.18|14733.39|14613.39|10
1650799650000|2022-04-24 11:27:30|14733.9|14613.9|14735.2|14615.2|14735.2|14615.2|14733.9|14613.9|10
1650799660000|2022-04-24 11:27:40|14735.02|14615.02|14733.77|14613.77|14735.02|14615.02|14733.77|14613.77|10
1650799670000|2022-04-24 11:27:50|14734.13|14614.13|14732.04|14612.04|14734.13|14614.13|14732.02|14612.02|10
1650799680000|2022-04-24 11:28:00|14730.38|14610.38|14729.62|14609.62|14730.71|14610.71|14729.62|14609.62|10
1650799690000|2022-04-24 11:28:10|14729.66|14609.66|14729.22|14609.22|14730|14610|14728.84|14608.84|10
1650799700000|2022-04-24 11:28:20|14729.09|14609.09|14726.59|14606.59|14729.15|14609.15|14726.59|14606.59|10
1650799710000|2022-04-24 11:28:30|14726.61|14606.61|14724.69|14604.69|14726.61|14606.61|14724.69|14604.69|10
1650799720000|2022-04-24 11:28:40|14724.71|14604.71|14725.62|14605.62|14725.69|14605.69|14724.31|14604.31|10
1650799730000|2022-04-24 11:28:50|14725.64|14605.64|14723.84|14603.84|14725.98|14605.98|14723.6|14603.6|10
1650799740000|2022-04-24 11:29:00|14723.89|14603.89|14719.59|14599.59|14723.89|14603.89|14719.59|14599.59|10
1650799750000|2022-04-24 11:29:10|14720.88|14600.88|14715.75|14595.75|14720.88|14600.88|14715.75|14595.75|10
1650799760000|2022-04-24 11:29:20|14715.04|14595.04|14712.24|14592.24|14715.04|14595.04|14712.24|14592.24|9
1650799770000|2022-04-24 11:29:30|14712.01|14592.01|14711.97|14591.97|14712.1|14592.1|14711.76|14591.76|9
1650799780000|2022-04-24 11:29:40|14711.66|14591.66|14711.33|14591.33|14711.66|14591.66|14711.05|14591.05|10
1650799790000|2022-04-24 11:29:50|14711.11|14591.11|14711.83|14591.83|14712.12|14592.12|14711.02|14591.02|10
1650799800000|2022-04-24 11:30:00|14711.88|14591.88|14715.23|14595.23|14715.23|14595.23|14711.88|14591.88|10
1650799810000|2022-04-24 11:30:10|14715.56|14595.56|14717.92|14597.92|14718.22|14598.22|14715.33|14595.33|10
1650799820000|2022-04-24 11:30:20|14718.02|14598.02|14720.35|14600.35|14720.35|14600.35|14718.02|14598.02|10
1650799830000|2022-04-24 11:30:30|14720.12|14600.12|14720.95|14600.95|14720.95|14600.95|14720.1|14600.1|10
1650799840000|2022-04-24 11:30:40|14720.66|14600.66|14721.62|14601.62|14721.7|14601.7|14720.66|14600.66|10
1650799850000|2022-04-24 11:30:50|14721.53|14601.53|14721.46|14601.46|14721.53|14601.53|14720.98|14600.98|9
1650799860000|2022-04-24 11:31:00|14721.41|14601.41|14722.67|14602.67|14722.67|14602.67|14721.41|14601.41|10
1650799870000|2022-04-24 11:31:10|14722.9|14602.9|14723.84|14603.84|14723.84|14603.84|14722.82|14602.82|9
1650799880000|2022-04-24 11:31:20|14723.71|14603.71|14724.37|14604.37|14724.53|14604.53|14723.71|14603.71|9
1650799890000|2022-04-24 11:31:30|14724.75|14604.75|14725.45|14605.45|14725.48|14605.48|14724.75|14604.75|9
1650799900000|2022-04-24 11:31:40|14725.56|14605.56|14726.57|14606.57|14726.57|14606.57|14725.49|14605.49|10
1650799910000|2022-04-24 11:31:50|14726.37|14606.37|14727.69|14607.69|14727.69|14607.69|14726.01|14606.01|10
1650799920000|2022-04-24 11:32:00|14727.57|14607.57|14725.72|14605.72|14727.85|14607.85|14725.72|14605.72|10
1650799930000|2022-04-24 11:32:10|14725.52|14605.52|14724.53|14604.53|14725.52|14605.52|14724.28|14604.28|10
1650799940000|2022-04-24 11:32:20|14724.9|14604.9|14724.61|14604.61|14724.9|14604.9|14724.61|14604.61|9
1650799950000|2022-04-24 11:32:30|14724.44|14604.44|14723.67|14603.67|14724.44|14604.44|14723.42|14603.42|10
1650799960000|2022-04-24 11:32:40|14723.47|14603.47|14723.21|14603.21|14723.67|14603.67|14723.21|14603.21|9
1650799970000|2022-04-24 11:32:50|14723.23|14603.23|14721.43|14601.43|14723.23|14603.23|14721.43|14601.43|9
1650799980000|2022-04-24 11:33:00|14721.52|14601.52|14720.37|14600.37|14721.52|14601.52|14720.37|14600.37|10
1650799990000|2022-04-24 11:33:10|14720.23|14600.23|14720.33|14600.33|14720.45|14600.45|14719.79|14599.79|10
1650800000000|2022-04-24 11:33:20|14720.31|14600.31|14721.38|14601.38|14721.38|14601.38|14720.31|14600.31|10
1650800010000|2022-04-24 11:33:30|14721.39|14601.39|14720.98|14600.98|14721.4|14601.4|14720.98|14600.98|8
1650800020000|2022-04-24 11:33:40|14721.19|14601.19|14721.4|14601.4|14721.4|14601.4|14720.87|14600.87|10
1650800030000|2022-04-24 11:33:50|14721.67|14601.67|14723.35|14603.35|14723.8|14603.8|14721.67|14601.67|10
1650800040000|2022-04-24 11:34:00|14724.24|14604.24|14727.35|14607.35|14727.35|14607.35|14724.24|14604.24|10
1650800050000|2022-04-24 11:34:10|14727.32|14607.32|14728.98|14608.98|14729.15|14609.15|14727.32|14607.32|10
1650800060000|2022-04-24 11:34:20|14728.62|14608.62|14729.15|14609.15|14729.15|14609.15|14728.42|14608.42|10
1650800070000|2022-04-24 11:34:30|14729.49|14609.49|14729.98|14609.98|14730.2|14610.2|14729.2|14609.2|10
1650800080000|2022-04-24 11:34:40|14730.05|14610.05|14730.29|14610.29|14730.29|14610.29|14729.88|14609.88|10
1650800090000|2022-04-24 11:34:50|14730.37|14610.37|14730.7|14610.7|14730.83|14610.83|14730.37|14610.37|8
1650800100000|2022-04-24 11:35:00|14730.76|14610.76|14731.04|14611.04|14731.04|14611.04|14730.6|14610.6|9
1650800110000|2022-04-24 11:35:10|14731.26|14611.26|14731.25|14611.25|14731.3|14611.3|14730.92|14610.92|9
1650800120000|2022-04-24 11:35:20|14731|14611|14730.96|14610.96|14731.14|14611.14|14730.91|14610.91|10
1650800130000|2022-04-24 11:35:30|14730.95|14610.95|14730.8|14610.8|14730.95|14610.95|14730.73|14610.73|9
1650800140000|2022-04-24 11:35:40|14730.89|14610.89|14731.3|14611.3|14731.38|14611.38|14730.89|14610.89|10
1650800150000|2022-04-24 11:35:50|14731.38|14611.38|14731.49|14611.49|14731.49|14611.49|14731.37|14611.37|4
1650800160000|2022-04-24 11:36:00|14731.37|14611.37|14731.91|14611.91|14731.91|14611.91|14731.37|14611.37|6
1650800170000|2022-04-24 11:36:10|14732.16|14612.16|14732.25|14612.25|14732.29|14612.29|14731.82|14611.82|10
1650800180000|2022-04-24 11:36:20|14732.2|14612.2|14732.4|14612.4|14732.4|14612.4|14732.2|14612.2|9
1650800190000|2022-04-24 11:36:30|14732.5|14612.5|14732.83|14612.83|14732.98|14612.98|14732.42|14612.42|10
1650800200000|2022-04-24 11:36:40|14732.71|14612.71|14732.87|14612.87|14732.87|14612.87|14732.51|14612.51|8
1650800210000|2022-04-24 11:36:50|14733.37|14613.37|14733.93|14613.93|14734.06|14614.06|14733.37|14613.37|10
1650800220000|2022-04-24 11:37:00|14734.09|14614.09|14734.75|14614.75|14734.75|14614.75|14734.09|14614.09|9
1650800230000|2022-04-24 11:37:10|14734.84|14614.84|14733.74|14613.74|14734.89|14614.89|14733.71|14613.71|10
1650800240000|2022-04-24 11:37:20|14733.87|14613.87|14734.84|14614.84|14734.84|14614.84|14733.67|14613.67|7
1650800250000|2022-04-24 11:37:30|14734.66|14614.66|14734.57|14614.57|14734.93|14614.93|14734.49|14614.49|10
1650800260000|2022-04-24 11:37:40|14734.54|14614.54|14734.25|14614.25|14734.64|14614.64|14734.15|14614.15|8
1650800270000|2022-04-24 11:37:50|14734.18|14614.18|14734.47|14614.47|14734.6|14614.6|14734.18|14614.18|8
1650800280000|2022-04-24 11:38:00|14734.75|14614.75|14734.79|14614.79|14735|14615|14734.66|14614.66|10
1650800290000|2022-04-24 11:38:10|14734.83|14614.83|14734.7|14614.7|14734.83|14614.83|14734.59|14614.59|9
1650800300000|2022-04-24 11:38:20|14734.76|14614.76|14734.91|14614.91|14734.99|14614.99|14734.76|14614.76|9
1650800310000|2022-04-24 11:38:30|14734.9|14614.9|14735.34|14615.34|14735.34|14615.34|14734.54|14614.54|9
1650800320000|2022-04-24 11:38:40|14735.43|14615.43|14735.67|14615.67|14735.67|14615.67|14735.43|14615.43|8
1650800330000|2022-04-24 11:38:50|14735.65|14615.65|14735.83|14615.83|14736.01|14616.01|14735.65|14615.65|9
1650800340000|2022-04-24 11:39:00|14735.82|14615.82|14734.85|14614.85|14735.89|14615.89|14734.85|14614.85|9
1650800350000|2022-04-24 11:39:10|14734.92|14614.92|14735.51|14615.51|14735.51|14615.51|14734.89|14614.89|10
1650800360000|2022-04-24 11:39:20|14735.56|14615.56|14736.72|14616.72|14736.89|14616.89|14735.56|14615.56|10
1650800370000|2022-04-24 11:39:30|14736.69|14616.69|14736.41|14616.41|14736.89|14616.89|14736.41|14616.41|10
1650800380000|2022-04-24 11:39:40|14736.37|14616.37|14736.05|14616.05|14736.51|14616.51|14736.01|14616.01|8
1650800390000|2022-04-24 11:39:50|14736.17|14616.17|14736.18|14616.18|14736.5|14616.5|14736.17|14616.17|10
1650800400000|2022-04-24 11:40:00|14736.07|14616.07|14736.1|14616.1|14736.1|14616.1|14735.5|14615.5|9
1650800410000|2022-04-24 11:40:10|14735.94|14615.94|14735.63|14615.63|14736.4|14616.4|14735.63|14615.63|10
1650800420000|2022-04-24 11:40:20|14735.62|14615.62|14734.4|14614.4|14735.62|14615.62|14733.39|14613.39|10
1650800430000|2022-04-24 11:40:30|14734.57|14614.57|14734.16|14614.16|14734.57|14614.57|14734.05|14614.05|9
1650800440000|2022-04-24 11:40:40|14734.21|14614.21|14735.03|14615.03|14735.03|14615.03|14734.21|14614.21|10
1650800450000|2022-04-24 11:40:50|14734.99|14614.99|14733.47|14613.47|14735.03|14615.03|14733.47|14613.47|10
1650800460000|2022-04-24 11:41:00|14733.58|14613.58|14733.66|14613.66|14733.9|14613.9|14733.58|14613.58|10
1650800470000|2022-04-24 11:41:10|14733.68|14613.68|14732.42|14612.42|14733.68|14613.68|14732.42|14612.42|9
1650800480000|2022-04-24 11:41:20|14732.43|14612.43|14732.07|14612.07|14732.62|14612.62|14731.99|14611.99|7
1650800490000|2022-04-24 11:41:30|14732.01|14612.01|14732.14|14612.14|14732.19|14612.19|14732.01|14612.01|8
1650800500000|2022-04-24 11:41:40|14732.18|14612.18|14731.87|14611.87|14732.18|14612.18|14731.79|14611.79|7
1650800510000|2022-04-24 11:41:50|14732.06|14612.06|14732.19|14612.19|14732.2|14612.2|14731.94|14611.94|9
1650800520000|2022-04-24 11:42:00|14732.16|14612.16|14732.87|14612.87|14732.87|14612.87|14732.12|14612.12|9
1650800530000|2022-04-24 11:42:10|14733.01|14613.01|14732.85|14612.85|14733.05|14613.05|14732.69|14612.69|10
1650800540000|2022-04-24 11:42:20|14732.73|14612.73|14732.37|14612.37|14732.91|14612.91|14732.37|14612.37|10
1650800550000|2022-04-24 11:42:30|14732.43|14612.43|14730.89|14610.89|14732.47|14612.47|14730.83|14610.83|10
1650800560000|2022-04-24 11:42:40|14731.03|14611.03|14730.59|14610.59|14731.03|14611.03|14730.51|14610.51|10
1650800570000|2022-04-24 11:42:50|14730.76|14610.76|14730.34|14610.34|14730.76|14610.76|14730.27|14610.27|10
1650800580000|2022-04-24 11:43:00|14730.31|14610.31|14729.85|14609.85|14730.31|14610.31|14729.74|14609.74|10
1650800590000|2022-04-24 11:43:10|14729.93|14609.93|14729.31|14609.31|14729.93|14609.93|14729.31|14609.31|9
1650800600000|2022-04-24 11:43:20|14729.3|14609.3|14729.58|14609.58|14729.6|14609.6|14729.22|14609.22|9
1650800610000|2022-04-24 11:43:30|14729.55|14609.55|14728.96|14608.96|14729.55|14609.55|14728.96|14608.96|8
1650800620000|2022-04-24 11:43:40|14729.15|14609.15|14728.18|14608.18|14729.15|14609.15|14728.15|14608.15|8
1650800630000|2022-04-24 11:43:50|14728.14|14608.14|14725.24|14605.24|14728.14|14608.14|14725.24|14605.24|9
1650800640000|2022-04-24 11:44:00|14725.17|14605.17|14724.14|14604.14|14725.17|14605.17|14724.14|14604.14|9
1650800650000|2022-04-24 11:44:10|14724.13|14604.13|14724.3|14604.3|14724.53|14604.53|14724.05|14604.05|9
1650800660000|2022-04-24 11:44:20|14724.01|14604.01|14723.69|14603.69|14724.01|14604.01|14723.52|14603.52|10
1650800670000|2022-04-24 11:44:30|14723.56|14603.56|14723.74|14603.74|14723.77|14603.77|14723.55|14603.55|9
1650800680000|2022-04-24 11:44:40|14723.73|14603.73|14723.05|14603.05|14723.73|14603.73|14723.05|14603.05|7
1650800690000|2022-04-24 11:44:50|14723.19|14603.19|14722.38|14602.38|14723.19|14603.19|14722.38|14602.38|9
1650800700000|2022-04-24 11:45:00|14722.33|14602.33|14720.25|14600.25|14722.33|14602.33|14720.25|14600.25|10
1650800710000|2022-04-24 11:45:10|14720.16|14600.16|14720.27|14600.27|14720.44|14600.44|14720.07|14600.07|8
1650800720000|2022-04-24 11:45:20|14720|14600|14719.13|14599.13|14720|14600|14719.11|14599.11|9
1650800730000|2022-04-24 11:45:30|14718.99|14598.99|14718.88|14598.88|14718.99|14598.99|14718.72|14598.72|8
1650800740000|2022-04-24 11:45:40|14718.81|14598.81|14720.58|14600.58|14720.58|14600.58|14718.79|14598.79|10
1650800750000|2022-04-24 11:45:50|14720.6|14600.6|14720.43|14600.43|14720.6|14600.6|14720.36|14600.36|8
1650800760000|2022-04-24 11:46:00|14720.28|14600.28|14720.31|14600.31|14720.31|14600.31|14719.93|14599.93|8
1650800770000|2022-04-24 11:46:10|14720.2|14600.2|14720.67|14600.67|14721.08|14601.08|14720.18|14600.18|10
1650800780000|2022-04-24 11:46:20|14720.75|14600.75|14720.96|14600.96|14720.96|14600.96|14720.75|14600.75|8
1650800790000|2022-04-24 11:46:30|14721.24|14601.24|14722.21|14602.21|14722.66|14602.66|14721.24|14601.24|8
1650800800000|2022-04-24 11:46:40|14722.19|14602.19|14722.61|14602.61|14722.62|14602.62|14722.13|14602.13|9
1650800810000|2022-04-24 11:46:50|14722.7|14602.7|14725.28|14605.28|14725.36|14605.36|14722.7|14602.7|9
1650800820000|2022-04-24 11:47:00|14725.39|14605.39|14725.77|14605.77|14725.77|14605.77|14725.39|14605.39|10
1650800830000|2022-04-24 11:47:10|14725.78|14605.78|14726.82|14606.82|14726.82|14606.82|14725.78|14605.78|8
1650800840000|2022-04-24 11:47:20|14726.92|14606.92|14727.2|14607.2|14727.2|14607.2|14726.92|14606.92|8
1650800850000|2022-04-24 11:47:30|14727.22|14607.22|14727.35|14607.35|14727.41|14607.41|14727.11|14607.11|8
1650800860000|2022-04-24 11:47:40|14727.47|14607.47|14727.48|14607.48|14727.51|14607.51|14727.35|14607.35|8
1650800870000|2022-04-24 11:47:50|14727.47|14607.47|14728.09|14608.09|14728.19|14608.19|14727.47|14607.47|7
1650800880000|2022-04-24 11:48:00|14728.21|14608.21|14728.37|14608.37|14728.43|14608.43|14728.2|14608.2|9
1650800890000|2022-04-24 11:48:10|14728.44|14608.44|14728.73|14608.73|14728.73|14608.73|14728.22|14608.22|9
1650800900000|2022-04-24 11:48:20|14728.59|14608.59|14729.18|14609.18|14729.18|14609.18|14728.58|14608.58|9
1650800910000|2022-04-24 11:48:30|14729.09|14609.09|14729.21|14609.21|14729.53|14609.53|14729.09|14609.09|8
1650800920000|2022-04-24 11:48:40|14729.2|14609.2|14730.74|14610.74|14730.75|14610.75|14729.2|14609.2|9
1650800930000|2022-04-24 11:48:50|14730.81|14610.81|14730.03|14610.03|14730.81|14610.81|14729.85|14609.85|8
1650800940000|2022-04-24 11:49:00|14730.86|14610.86|14730.03|14610.03|14730.86|14610.86|14730.03|14610.03|7
1650800950000|2022-04-24 11:49:10|14730.1|14610.1|14729.42|14609.42|14730.1|14610.1|14729.42|14609.42|10
1650800960000|2022-04-24 11:49:20|14729.38|14609.38|14725.3|14605.3|14729.38|14609.38|14725.3|14605.3|10
1650800970000|2022-04-24 11:49:30|14725.34|14605.34|14724.45|14604.45|14725.66|14605.66|14724.37|14604.37|9
1650800980000|2022-04-24 11:49:40|14724.41|14604.41|14722.05|14602.05|14724.41|14604.41|14722.05|14602.05|10
1650800990000|2022-04-24 11:49:50|14721.9|14601.9|14718.8|14598.8|14721.9|14601.9|14718.8|14598.8|10
1650801000000|2022-04-24 11:50:00|14717.1|14597.1|14707.37|14587.37|14717.1|14597.1|14707.37|14587.37|10
1650801010000|2022-04-24 11:50:10|14707.68|14587.68|14704.73|14584.73|14707.68|14587.68|14704.54|14584.54|10
1650801020000|2022-04-24 11:50:20|14705.1|14585.1|14706.33|14586.33|14706.33|14586.33|14704.72|14584.72|10
1650801030000|2022-04-24 11:50:30|14706.1|14586.1|14708.3|14588.3|14708.42|14588.42|14706.1|14586.1|10
1650801040000|2022-04-24 11:50:40|14708.33|14588.33|14712.11|14592.11|14712.31|14592.31|14708.33|14588.33|10
1650801050000|2022-04-24 11:50:50|14712.26|14592.26|14715.57|14595.57|14715.57|14595.57|14712.26|14592.26|9
1650801060000|2022-04-24 11:51:00|14715.6|14595.6|14715.99|14595.99|14716.02|14596.02|14715.59|14595.59|10
1650801070000|2022-04-24 11:51:10|14715.82|14595.82|14714.72|14594.72|14715.82|14595.82|14714.68|14594.68|10
1650801080000|2022-04-24 11:51:20|14714.94|14594.94|14714.48|14594.48|14715.02|14595.02|14714.36|14594.36|10
1650801090000|2022-04-24 11:51:30|14714.5|14594.5|14714.41|14594.41|14714.73|14594.73|14714.14|14594.14|10
1650801100000|2022-04-24 11:51:40|14714.43|14594.43|14714.09|14594.09|14714.76|14594.76|14714.09|14594.09|10
1650801110000|2022-04-24 11:51:50|14714.39|14594.39|14713.67|14593.67|14714.71|14594.71|14713.67|14593.67|10
1650801120000|2022-04-24 11:52:00|14713.62|14593.62|14712.54|14592.54|14713.62|14593.62|14712.54|14592.54|10
1650801130000|2022-04-24 11:52:10|14712.52|14592.52|14713.11|14593.11|14713.13|14593.13|14712.52|14592.52|10
1650801140000|2022-04-24 11:52:20|14712.96|14592.96|14713.36|14593.36|14713.36|14593.36|14712.9|14592.9|10
1650801150000|2022-04-24 11:52:30|14713.44|14593.44|14714.73|14594.73|14714.73|14594.73|14713.44|14593.44|10
1650801160000|2022-04-24 11:52:40|14714.74|14594.74|14713.7|14593.7|14714.74|14594.74|14713.7|14593.7|10
1650801170000|2022-04-24 11:52:50|14713.57|14593.57|14713.53|14593.53|14713.72|14593.72|14713.49|14593.49|9
1650801180000|2022-04-24 11:53:00|14713.62|14593.62|14712.97|14592.97|14713.62|14593.62|14712.88|14592.88|10
1650801190000|2022-04-24 11:53:10|14713.1|14593.1|14712.88|14592.88|14713.33|14593.33|14712.88|14592.88|8
1650801200000|2022-04-24 11:53:20|14712.77|14592.77|14712.83|14592.83|14713.04|14593.04|14712.73|14592.73|9
1650801210000|2022-04-24 11:53:30|14712.96|14592.96|14712.73|14592.73|14713.01|14593.01|14712.42|14592.42|10
1650801220000|2022-04-24 11:53:40|14712.81|14592.81|14711.99|14591.99|14712.82|14592.82|14711.99|14591.99|9
1650801230000|2022-04-24 11:53:50|14712.01|14592.01|14712.15|14592.15|14712.38|14592.38|14711.96|14591.96|10
1650801240000|2022-04-24 11:54:00|14712.3|14592.3|14713.21|14593.21|14713.21|14593.21|14711.96|14591.96|10
1650801250000|2022-04-24 11:54:10|14713.19|14593.19|14711.97|14591.97|14713.19|14593.19|14711.97|14591.97|10
1650801260000|2022-04-24 11:54:20|14711.94|14591.94|14711.86|14591.86|14711.94|14591.94|14711.85|14591.85|8
1650801270000|2022-04-24 11:54:30|14711.85|14591.85|14711.24|14591.24|14711.85|14591.85|14710.98|14590.98|8
1650801280000|2022-04-24 11:54:40|14710.62|14590.62|14711.27|14591.27|14711.27|14591.27|14710.5|14590.5|9
1650801290000|2022-04-24 11:54:50|14711.22|14591.22|14711.29|14591.29|14711.33|14591.33|14711.22|14591.22|8
1650801300000|2022-04-24 11:55:00|14711.25|14591.25|14711.64|14591.64|14711.64|14591.64|14711.25|14591.25|9
1650801310000|2022-04-24 11:55:10|14711.81|14591.81|14713.01|14593.01|14713.17|14593.17|14711.81|14591.81|10
1650801320000|2022-04-24 11:55:20|14713.04|14593.04|14713.52|14593.52|14713.52|14593.52|14712.99|14592.99|9
1650801330000|2022-04-24 11:55:30|14713.31|14593.31|14713.73|14593.73|14713.8|14593.8|14713.31|14593.31|10
1650801340000|2022-04-24 11:55:40|14713.68|14593.68|14713.03|14593.03|14713.68|14593.68|14713.02|14593.02|10
1650801350000|2022-04-24 11:55:50|14713.04|14593.04|14712.94|14592.94|14713.05|14593.05|14712.72|14592.72|10
1650801360000|2022-04-24 11:56:00|14712.97|14592.97|14714.05|14594.05|14714.06|14594.06|14712.97|14592.97|9
1650801370000|2022-04-24 11:56:10|14714.18|14594.18|14714.17|14594.17|14714.39|14594.39|14714.06|14594.06|9
1650801380000|2022-04-24 11:56:20|14714.14|14594.14|14714.32|14594.32|14714.32|14594.32|14713.88|14593.88|10
1650801390000|2022-04-24 11:56:30|14714.35|14594.35|14714.33|14594.33|14714.37|14594.37|14714.3|14594.3|7
1650801400000|2022-04-24 11:56:40|14714.35|14594.35|14714.15|14594.15|14714.35|14594.35|14714.1|14594.1|9
1650801410000|2022-04-24 11:56:50|14713.78|14593.78|14713.15|14593.15|14713.78|14593.78|14713.05|14593.05|10
1650801420000|2022-04-24 11:57:00|14712.99|14592.99|14712.1|14592.1|14712.99|14592.99|14712.1|14592.1|10
1650801430000|2022-04-24 11:57:10|14712.09|14592.09|14712.11|14592.11|14712.39|14592.39|14712.09|14592.09|10
1650801440000|2022-04-24 11:57:20|14712.06|14592.06|14712.34|14592.34|14712.34|14592.34|14712.06|14592.06|8
1650801450000|2022-04-24 11:57:30|14712.38|14592.38|14712.14|14592.14|14712.38|14592.38|14712.14|14592.14|10
1650801460000|2022-04-24 11:57:40|14712.21|14592.21|14712.81|14592.81|14713.08|14593.08|14712.11|14592.11|10
1650801470000|2022-04-24 11:57:50|14712.87|14592.87|14712.74|14592.74|14712.98|14592.98|14712.45|14592.45|9
1650801480000|2022-04-24 11:58:00|14712.85|14592.85|14712.77|14592.77|14712.85|14592.85|14712.61|14592.61|9
1650801490000|2022-04-24 11:58:10|14712.18|14592.18|14712.19|14592.19|14712.38|14592.38|14712.08|14592.08|9
1650801500000|2022-04-24 11:58:20|14712.27|14592.27|14711.64|14591.64|14712.33|14592.33|14711.64|14591.64|9
1650801510000|2022-04-24 11:58:30|14711.52|14591.52|14712|14592|14712.23|14592.23|14711.51|14591.51|10
1650801520000|2022-04-24 11:58:40|14711.91|14591.91|14712.21|14592.21|14712.34|14592.34|14711.91|14591.91|10
1650801530000|2022-04-24 11:58:50|14711.96|14591.96|14712.04|14592.04|14712.1|14592.1|14711.86|14591.86|10
1650801540000|2022-04-24 11:59:00|14711.95|14591.95|14712.66|14592.66|14712.72|14592.72|14711.87|14591.87|10
1650801550000|2022-04-24 11:59:10|14712.64|14592.64|14713.03|14593.03|14713.03|14593.03|14712.64|14592.64|10
1650801560000|2022-04-24 11:59:20|14712.95|14592.95|14714.17|14594.17|14714.17|14594.17|14712.94|14592.94|9
1650801570000|2022-04-24 11:59:30|14714.31|14594.31|14715.29|14595.29|14715.29|14595.29|14714.26|14594.26|10
1650801580000|2022-04-24 11:59:40|14715.23|14595.23|14714.95|14594.95|14715.23|14595.23|14714.78|14594.78|9
1650801590000|2022-04-24 11:59:50|14714.92|14594.92|14714.6|14594.6|14714.92|14594.92|14714.6|14594.6|10
1650801600000|2022-04-24 12:00:00|14714.74|14594.74|14714.82|14594.82|14714.83|14594.83|14714.52|14594.52|10
1650801610000|2022-04-24 12:00:10|14714.75|14594.75|14714.35|14594.35|14714.75|14594.75|14714.21|14594.21|9
1650801620000|2022-04-24 12:00:20|14714.37|14594.37|14715.26|14595.26|14715.36|14595.36|14714.37|14594.37|10
1650801630000|2022-04-24 12:00:30|14715.36|14595.36|14716.74|14596.74|14717.17|14597.17|14715.36|14595.36|10
1650801640000|2022-04-24 12:00:40|14716.52|14596.52|14716.75|14596.75|14716.75|14596.75|14716.26|14596.26|10
1650801650000|2022-04-24 12:00:50|14716.81|14596.81|14717.19|14597.19|14717.29|14597.29|14716.71|14596.71|10
1650801660000|2022-04-24 12:01:00|14717.22|14597.22|14716.68|14596.68|14717.22|14597.22|14716.45|14596.45|10
1650801670000|2022-04-24 12:01:10|14716.71|14596.71|14716.42|14596.42|14716.71|14596.71|14716.41|14596.41|9
1650801680000|2022-04-24 12:01:20|14716.63|14596.63|14716.8|14596.8|14716.89|14596.89|14716.59|14596.59|10
1650801690000|2022-04-24 12:01:30|14716.93|14596.93|14716.22|14596.22|14717.04|14597.04|14716.22|14596.22|9
1650801700000|2022-04-24 12:01:40|14716.31|14596.31|14716.56|14596.56|14716.58|14596.58|14716.16|14596.16|10
1650801710000|2022-04-24 12:01:50|14716.18|14596.18|14717.05|14597.05|14717.05|14597.05|14716.18|14596.18|9
1650801720000|2022-04-24 12:02:00|14716.98|14596.98|14717.06|14597.06|14717.12|14597.12|14716.88|14596.88|10
1650801730000|2022-04-24 12:02:10|14717.2|14597.2|14717.32|14597.32|14717.49|14597.49|14717.2|14597.2|7
1650801740000|2022-04-24 12:02:20|14717.23|14597.23|14716.37|14596.37|14717.33|14597.33|14716.37|14596.37|10
1650801750000|2022-04-24 12:02:30|14716.47|14596.47|14716.35|14596.35|14716.78|14596.78|14716.35|14596.35|10
1650801760000|2022-04-24 12:02:40|14716.59|14596.59|14715.72|14595.72|14716.63|14596.63|14715.72|14595.72|9
1650801770000|2022-04-24 12:02:50|14715.69|14595.69|14712.69|14592.69|14715.69|14595.69|14712.69|14592.69|10
1650801780000|2022-04-24 12:03:00|14712.6|14592.6|14711.43|14591.43|14712.61|14592.61|14711.43|14591.43|10
1650801790000|2022-04-24 12:03:10|14711.32|14591.32|14709.29|14589.29|14711.32|14591.32|14709.29|14589.29|10
1650801800000|2022-04-24 12:03:20|14708.97|14588.97|14706.83|14586.83|14708.97|14588.97|14706.83|14586.83|10
1650801810000|2022-04-24 12:03:30|14706.74|14586.74|14706.15|14586.15|14706.92|14586.92|14706.15|14586.15|9
1650801820000|2022-04-24 12:03:40|14706.14|14586.14|14705.35|14585.35|14706.14|14586.14|14705.35|14585.35|8
1650801830000|2022-04-24 12:03:50|14705.3|14585.3|14701.01|14581.01|14705.32|14585.32|14701.01|14581.01|10
1650801840000|2022-04-24 12:04:00|14700.26|14580.26|14700.04|14580.04|14700.26|14580.26|14699.73|14579.73|10
1650801850000|2022-04-24 12:04:10|14700.25|14580.25|14700.83|14580.83|14700.83|14580.83|14700.25|14580.25|9
1650801860000|2022-04-24 12:04:20|14700.6|14580.6|14700.49|14580.49|14700.79|14580.79|14700.44|14580.44|9
1650801870000|2022-04-24 12:04:30|14700.29|14580.29|14701.16|14581.16|14701.16|14581.16|14700.29|14580.29|9
1650801880000|2022-04-24 12:04:40|14701.18|14581.18|14701.33|14581.33|14701.33|14581.33|14700.98|14580.98|10
1650801890000|2022-04-24 12:04:50|14701.31|14581.31|14701.84|14581.84|14701.84|14581.84|14701.28|14581.28|9
1650801900000|2022-04-24 12:05:00|14702.32|14582.32|14703.54|14583.54|14703.54|14583.54|14702.32|14582.32|10
1650801910000|2022-04-24 12:05:10|14703.55|14583.55|14708.07|14588.07|14708.07|14588.07|14703.55|14583.55|10
1650801920000|2022-04-24 12:05:20|14708|14588|14708.8|14588.8|14708.8|14588.8|14707.84|14587.84|10
1650801930000|2022-04-24 12:05:30|14708.94|14588.94|14709.24|14589.24|14710.04|14590.04|14708.85|14588.85|10
1650801940000|2022-04-24 12:05:40|14709.23|14589.23|14708.2|14588.2|14709.23|14589.23|14708.2|14588.2|10
1650801950000|2022-04-24 12:05:50|14708.28|14588.28|14707.25|14587.25|14708.28|14588.28|14707.25|14587.25|8
1650801960000|2022-04-24 12:06:00|14707|14587|14705.82|14585.82|14707|14587|14705.72|14585.72|8
1650801970000|2022-04-24 12:06:10|14705.65|14585.65|14705.04|14585.04|14705.85|14585.85|14705.04|14585.04|9
1650801980000|2022-04-24 12:06:20|14705.14|14585.14|14706.07|14586.07|14706.07|14586.07|14704.91|14584.91|10
1650801990000|2022-04-24 12:06:30|14706.14|14586.14|14707|14587|14707|14587|14706.14|14586.14|9
1650802000000|2022-04-24 12:06:40|14706.93|14586.93|14706.9|14586.9|14707.12|14587.12|14706.9|14586.9|10
1650802010000|2022-04-24 12:06:50|14707.06|14587.06|14708.13|14588.13|14708.13|14588.13|14707.06|14587.06|9
1650802020000|2022-04-24 12:07:00|14708.07|14588.07|14707.28|14587.28|14708.07|14588.07|14707.27|14587.27|10
1650802030000|2022-04-24 12:07:10|14707.2|14587.2|14707.39|14587.39|14708.22|14588.22|14707.2|14587.2|9
1650802040000|2022-04-24 12:07:20|14707.3|14587.3|14710.73|14590.73|14710.73|14590.73|14707.17|14587.17|10
1650802050000|2022-04-24 12:07:30|14711|14591|14714.88|14594.88|14714.88|14594.88|14710.93|14590.93|10
1650802060000|2022-04-24 12:07:40|14714.89|14594.89|14717.63|14597.63|14717.78|14597.78|14714.89|14594.89|10
1650802070000|2022-04-24 12:07:50|14717.67|14597.67|14721.86|14601.86|14721.86|14601.86|14717.67|14597.67|10
1650802080000|2022-04-24 12:08:00|14724.1|14604.1|14723.74|14603.74|14724.24|14604.24|14723.46|14603.46|10
1650802090000|2022-04-24 12:08:10|14723.84|14603.84|14724.12|14604.12|14724.65|14604.65|14723.72|14603.72|9
1650802100000|2022-04-24 12:08:20|14724.21|14604.21|14723.78|14603.78|14724.28|14604.28|14723.78|14603.78|10
1650802110000|2022-04-24 12:08:30|14723.93|14603.93|14724.96|14604.96|14724.96|14604.96|14723.93|14603.93|10
1650802120000|2022-04-24 12:08:40|14724.95|14604.95|14725.56|14605.56|14725.56|14605.56|14724.95|14604.95|9
1650802130000|2022-04-24 12:08:50|14726.63|14606.63|14726.93|14606.93|14726.93|14606.93|14726.63|14606.63|10
1650802140000|2022-04-24 12:09:00|14726.72|14606.72|14727.43|14607.43|14727.43|14607.43|14726.72|14606.72|8
1650802150000|2022-04-24 12:09:10|14727.35|14607.35|14729.1|14609.1|14729.16|14609.16|14727.35|14607.35|10
1650802160000|2022-04-24 12:09:20|14729.17|14609.17|14730.45|14610.45|14730.45|14610.45|14729.17|14609.17|9
1650802170000|2022-04-24 12:09:30|14730.56|14610.56|14730.92|14610.92|14730.92|14610.92|14730.31|14610.31|9
1650802180000|2022-04-24 12:09:40|14730.7|14610.7|14730.3|14610.3|14730.86|14610.86|14730.27|14610.27|9
1650802190000|2022-04-24 12:09:50|14729.93|14609.93|14730.89|14610.89|14731.02|14611.02|14729.77|14609.77|9
1650802200000|2022-04-24 12:10:00|14730.86|14610.86|14730.96|14610.96|14730.96|14610.96|14730|14610|10
1650802210000|2022-04-24 12:10:10|14730.94|14610.94|14731.36|14611.36|14731.67|14611.67|14730.26|14610.26|10
1650802220000|2022-04-24 12:10:20|14731.15|14611.15|14730.5|14610.5|14731.15|14611.15|14730.5|14610.5|10
1650802230000|2022-04-24 12:10:30|14730.49|14610.49|14729.31|14609.31|14730.55|14610.55|14729.31|14609.31|10
1650802240000|2022-04-24 12:10:40|14728.93|14608.93|14727.63|14607.63|14728.93|14608.93|14727.54|14607.54|10
1650802250000|2022-04-24 12:10:50|14727.58|14607.58|14727.21|14607.21|14728.16|14608.16|14727.15|14607.15|10
1650802260000|2022-04-24 12:11:00|14727.13|14607.13|14726.96|14606.96|14727.39|14607.39|14726.96|14606.96|10
1650802270000|2022-04-24 12:11:10|14727.07|14607.07|14726.02|14606.02|14727.16|14607.16|14726.02|14606.02|8
1650802280000|2022-04-24 12:11:20|14725.98|14605.98|14726.05|14606.05|14726.05|14606.05|14725.35|14605.35|10
1650802290000|2022-04-24 12:11:30|14726.03|14606.03|14726.03|14606.03|14726.08|14606.08|14725.91|14605.91|8
1650802300000|2022-04-24 12:11:40|14726.04|14606.04|14726.69|14606.69|14726.69|14606.69|14725.88|14605.88|10
1650802310000|2022-04-24 12:11:50|14726.7|14606.7|14728.51|14608.51|14728.53|14608.53|14726.7|14606.7|10
1650802320000|2022-04-24 12:12:00|14729.43|14609.43|14732.48|14612.48|14732.54|14612.54|14729.43|14609.43|10
1650802330000|2022-04-24 12:12:10|14732.96|14612.96|14733.19|14613.19|14733.19|14613.19|14732.72|14612.72|10
1650802340000|2022-04-24 12:12:20|14733.05|14613.05|14735.13|14615.13|14735.35|14615.35|14732.91|14612.91|9
1650802350000|2022-04-24 12:12:30|14735.3|14615.3|14734.97|14614.97|14735.7|14615.7|14734.97|14614.97|10
1650802360000|2022-04-24 12:12:40|14735.01|14615.01|14734.61|14614.61|14735.04|14615.04|14734.36|14614.36|10
1650802370000|2022-04-24 12:12:50|14734.52|14614.52|14734.72|14614.72|14734.72|14614.72|14734.29|14614.29|8
1650802380000|2022-04-24 12:13:00|14734.81|14614.81|14735.16|14615.16|14735.19|14615.19|14734.81|14614.81|10
1650802390000|2022-04-24 12:13:10|14734.99|14614.99|14734.91|14614.91|14735.33|14615.33|14734.91|14614.91|10
1650802400000|2022-04-24 12:13:20|14735.37|14615.37|14735.16|14615.16|14735.39|14615.39|14734.89|14614.89|10
1650802410000|2022-04-24 12:13:30|14735.54|14615.54|14735.43|14615.43|14735.6|14615.6|14735.43|14615.43|10
1650802420000|2022-04-24 12:13:40|14735.31|14615.31|14733.93|14613.93|14735.31|14615.31|14733.93|14613.93|10
1650802430000|2022-04-24 12:13:50|14733.78|14613.78|14733.69|14613.69|14733.78|14613.78|14733.52|14613.52|8
1650802440000|2022-04-24 12:14:00|14733.5|14613.5|14733.28|14613.28|14733.79|14613.79|14733.28|14613.28|10
1650802450000|2022-04-24 12:14:10|14733.21|14613.21|14732.55|14612.55|14733.21|14613.21|14732.55|14612.55|10
1650802460000|2022-04-24 12:14:20|14732.47|14612.47|14731.82|14611.82|14732.47|14612.47|14731.82|14611.82|10
1650802470000|2022-04-24 12:14:30|14731.87|14611.87|14731.94|14611.94|14732.15|14612.15|14731.87|14611.87|10
1650802480000|2022-04-24 12:14:40|14731.97|14611.97|14733.6|14613.6|14733.6|14613.6|14731.97|14611.97|10
1650802490000|2022-04-24 12:14:50|14733.67|14613.67|14733.92|14613.92|14733.92|14613.92|14733.67|14613.67|10
1650802500000|2022-04-24 12:15:00|14733.74|14613.74|14733.88|14613.88|14733.92|14613.92|14733.64|14613.64|7
1650802510000|2022-04-24 12:15:10|14734.01|14614.01|14734.23|14614.23|14734.61|14614.61|14733.98|14613.98|10
1650802520000|2022-04-24 12:15:20|14734.41|14614.41|14734.14|14614.14|14734.41|14614.41|14734.11|14614.11|10
1650802530000|2022-04-24 12:15:30|14734.02|14614.02|14734|14614|14734.06|14614.06|14733.85|14613.85|10
1650802540000|2022-04-24 12:15:40|14734.08|14614.08|14734.06|14614.06|14734.15|14614.15|14733.93|14613.93|10
1650802550000|2022-04-24 12:15:50|14734.11|14614.11|14734.74|14614.74|14734.74|14614.74|14734.08|14614.08|10
1650802560000|2022-04-24 12:16:00|14734.9|14614.9|14733.96|14613.96|14735.57|14615.57|14733.96|14613.96|10
1650802570000|2022-04-24 12:16:10|14733.91|14613.91|14733.17|14613.17|14733.93|14613.93|14733.17|14613.17|10
1650802580000|2022-04-24 12:16:20|14733.02|14613.02|14732.98|14612.98|14733.02|14613.02|14732.79|14612.79|9
1650802590000|2022-04-24 12:16:30|14732.87|14612.87|14733.08|14613.08|14733.16|14613.16|14732.87|14612.87|10
1650802600000|2022-04-24 12:16:40|14733.15|14613.15|14732.98|14612.98|14733.31|14613.31|14732.87|14612.87|10
1650802610000|2022-04-24 12:16:50|14732.97|14612.97|14733.27|14613.27|14733.27|14613.27|14732.97|14612.97|8
1650802620000|2022-04-24 12:17:00|14732.97|14612.97|14732.67|14612.67|14732.99|14612.99|14732.67|14612.67|10
1650802630000|2022-04-24 12:17:10|14732.71|14612.71|14732.71|14612.71|14732.96|14612.96|14732.71|14612.71|7
1650802640000|2022-04-24 12:17:20|14732.85|14612.85|14732.71|14612.71|14732.88|14612.88|14732.71|14612.71|6
1650802650000|2022-04-24 12:17:30|14732.84|14612.84|14730.66|14610.66|14732.85|14612.85|14730.66|14610.66|10
1650802660000|2022-04-24 12:17:40|14730.52|14610.52|14732.55|14612.55|14732.55|14612.55|14730.52|14610.52|10
1650802670000|2022-04-24 12:17:50|14732.7|14612.7|14733.05|14613.05|14733.18|14613.18|14732.67|14612.67|10
1650802680000|2022-04-24 12:18:00|14733.15|14613.15|14733.32|14613.32|14733.42|14613.42|14733.07|14613.07|10
1650802690000|2022-04-24 12:18:10|14733.29|14613.29|14732.82|14612.82|14733.29|14613.29|14732.82|14612.82|9
1650802700000|2022-04-24 12:18:20|14732.84|14612.84|14732.51|14612.51|14733.12|14613.12|14732.51|14612.51|9
1650802710000|2022-04-24 12:18:30|14732.63|14612.63|14732.81|14612.81|14732.81|14612.81|14732.63|14612.63|9
1650802720000|2022-04-24 12:18:40|14732.62|14612.62|14732.12|14612.12|14732.62|14612.62|14732.12|14612.12|9
1650802730000|2022-04-24 12:18:50|14732.13|14612.13|14732.26|14612.26|14732.3|14612.3|14732.01|14612.01|9
1650802740000|2022-04-24 12:19:00|14732.27|14612.27|14731.73|14611.73|14732.33|14612.33|14731.73|14611.73|8
1650802750000|2022-04-24 12:19:10|14731.65|14611.65|14731.51|14611.51|14731.94|14611.94|14731.51|14611.51|9
1650802760000|2022-04-24 12:19:20|14731.59|14611.59|14731.62|14611.62|14731.86|14611.86|14731.59|14611.59|8
1650802770000|2022-04-24 12:19:30|14731.98|14611.98|14732.71|14612.71|14732.71|14612.71|14731.96|14611.96|10
1650802780000|2022-04-24 12:19:40|14732.86|14612.86|14732.59|14612.59|14732.96|14612.96|14732.59|14612.59|10
1650802790000|2022-04-24 12:19:50|14732.52|14612.52|14731.13|14611.13|14732.53|14612.53|14731.13|14611.13|10
1650802800000|2022-04-24 12:20:00|14731.09|14611.09|14729.63|14609.63|14731.09|14611.09|14729.63|14609.63|10
1650802810000|2022-04-24 12:20:10|14729.86|14609.86|14730.56|14610.56|14730.67|14610.67|14729.68|14609.68|10
1650802820000|2022-04-24 12:20:20|14730.59|14610.59|14730.82|14610.82|14730.82|14610.82|14730.56|14610.56|7
1650802830000|2022-04-24 12:20:30|14730.84|14610.84|14734.31|14614.31|14734.31|14614.31|14730.83|14610.83|10
1650802840000|2022-04-24 12:20:40|14734.9|14614.9|14736.72|14616.72|14737.28|14617.28|14734.9|14614.9|10
1650802850000|2022-04-24 12:20:50|14736.99|14616.99|14738.1|14618.1|14738.1|14618.1|14736.99|14616.99|10
1650802860000|2022-04-24 12:21:00|14738.09|14618.09|14737.76|14617.76|14738.09|14618.09|14737.42|14617.42|9
1650802870000|2022-04-24 12:21:10|14737.65|14617.65|14736.08|14616.08|14737.65|14617.65|14736.08|14616.08|9
1650802880000|2022-04-24 12:21:20|14736.15|14616.15|14735.46|14615.46|14736.15|14616.15|14735.35|14615.35|10
1650802890000|2022-04-24 12:21:30|14735.04|14615.04|14734.89|14614.89|14735.1|14615.1|14734.72|14614.72|7
1650802900000|2022-04-24 12:21:40|14734.52|14614.52|14733.67|14613.67|14734.52|14614.52|14733.67|14613.67|9
1650802910000|2022-04-24 12:21:50|14733.88|14613.88|14733.82|14613.82|14734.06|14614.06|14733.66|14613.66|9
1650802920000|2022-04-24 12:22:00|14733.86|14613.86|14733.52|14613.52|14733.9|14613.9|14733.49|14613.49|8
1650802930000|2022-04-24 12:22:10|14733.57|14613.57|14731.95|14611.95|14733.57|14613.57|14731.95|14611.95|9
1650802940000|2022-04-24 12:22:20|14731.96|14611.96|14731.41|14611.41|14731.96|14611.96|14731.1|14611.1|7
1650802950000|2022-04-24 12:22:30|14731.33|14611.33|14731.56|14611.56|14731.56|14611.56|14731.12|14611.12|8
1650802960000|2022-04-24 12:22:40|14731.71|14611.71|14731.37|14611.37|14731.71|14611.71|14731.26|14611.26|7
1650802970000|2022-04-24 12:22:50|14731.39|14611.39|14730.57|14610.57|14731.39|14611.39|14730.23|14610.23|10
1650802980000|2022-04-24 12:23:00|14730.35|14610.35|14728.69|14608.69|14730.35|14610.35|14728.64|14608.64|10
1650802990000|2022-04-24 12:23:10|14729.02|14609.02|14727.96|14607.96|14729.09|14609.09|14727.96|14607.96|9
1650803000000|2022-04-24 12:23:20|14727.54|14607.54|14726.44|14606.44|14727.54|14607.54|14726.44|14606.44|7
1650803010000|2022-04-24 12:23:30|14726.3|14606.3|14726.08|14606.08|14726.78|14606.78|14726.04|14606.04|8
1650803020000|2022-04-24 12:23:40|14726.18|14606.18|14725.71|14605.71|14726.18|14606.18|14725.71|14605.71|9
1650803030000|2022-04-24 12:23:50|14725.96|14605.96|14726.6|14606.6|14726.6|14606.6|14725.96|14605.96|8
1650803040000|2022-04-24 12:24:00|14726.54|14606.54|14726.1|14606.1|14726.54|14606.54|14725.99|14605.99|10
1650803050000|2022-04-24 12:24:10|14725.85|14605.85|14723.89|14603.89|14725.85|14605.85|14723.89|14603.89|10
1650803060000|2022-04-24 12:24:20|14723.82|14603.82|14722.55|14602.55|14723.82|14603.82|14722.31|14602.31|10
1650803070000|2022-04-24 12:24:30|14722.48|14602.48|14721.57|14601.57|14722.48|14602.48|14721.39|14601.39|10
1650803080000|2022-04-24 12:24:40|14721.49|14601.49|14721.38|14601.38|14721.51|14601.51|14721.03|14601.03|10
1650803090000|2022-04-24 12:24:50|14721.64|14601.64|14720.57|14600.57|14721.64|14601.64|14720.57|14600.57|9
1650803100000|2022-04-24 12:25:00|14720.33|14600.33|14719.99|14599.99|14720.47|14600.47|14719.97|14599.97|9
1650803110000|2022-04-24 12:25:10|14719.93|14599.93|14718|14598|14719.93|14599.93|14718|14598|10
1650803120000|2022-04-24 12:25:20|14718.15|14598.15|14717.9|14597.9|14718.15|14598.15|14717.74|14597.74|9
1650803130000|2022-04-24 12:25:30|14717.88|14597.88|14717.18|14597.18|14717.88|14597.88|14717.12|14597.12|10
1650803140000|2022-04-24 12:25:40|14717.19|14597.19|14716.23|14596.23|14717.51|14597.51|14716.17|14596.17|10
1650803150000|2022-04-24 12:25:50|14715.7|14595.7|14716|14596|14716.12|14596.12|14715.48|14595.48|10
1650803160000|2022-04-24 12:26:00|14715.84|14595.84|14715.86|14595.86|14716.02|14596.02|14715.69|14595.69|10
1650803170000|2022-04-24 12:26:10|14715.65|14595.65|14715.7|14595.7|14715.75|14595.75|14715.57|14595.57|9
1650803180000|2022-04-24 12:26:20|14715.6|14595.6|14715.52|14595.52|14715.62|14595.62|14715.41|14595.41|10
1650803190000|2022-04-24 12:26:30|14715.54|14595.54|14714.81|14594.81|14715.58|14595.58|14714.81|14594.81|5
1650803200000|2022-04-24 12:26:40|14714.43|14594.43|14713.24|14593.24|14714.64|14594.64|14713.24|14593.24|10
1650803210000|2022-04-24 12:26:50|14713.21|14593.21|14711.68|14591.68|14713.22|14593.22|14711.68|14591.68|10
1650803220000|2022-04-24 12:27:00|14711.74|14591.74|14711.12|14591.12|14711.74|14591.74|14711.02|14591.02|10
1650803230000|2022-04-24 12:27:10|14711.13|14591.13|14710.77|14590.77|14711.28|14591.28|14710.4|14590.4|10
1650803240000|2022-04-24 12:27:20|14710.62|14590.62|14710.62|14590.62|14710.68|14590.68|14710.46|14590.46|9
1650803250000|2022-04-24 12:27:30|14710.3|14590.3|14708.76|14588.76|14710.38|14590.38|14708.76|14588.76|10
1650803260000|2022-04-24 12:27:40|14708.8|14588.8|14707.38|14587.38|14708.8|14588.8|14707.21|14587.21|9
1650803270000|2022-04-24 12:27:50|14707.55|14587.55|14706.69|14586.69|14707.55|14587.55|14706.69|14586.69|10
1650803280000|2022-04-24 12:28:00|14706.62|14586.62|14704.96|14584.96|14706.62|14586.62|14704.9|14584.9|10
1650803290000|2022-04-24 12:28:10|14704.88|14584.88|14705.97|14585.97|14706.1|14586.1|14704.79|14584.79|10
1650803300000|2022-04-24 12:28:20|14706.06|14586.06|14705.31|14585.31|14706.06|14586.06|14705.31|14585.31|9
1650803310000|2022-04-24 12:28:30|14705.52|14585.52|14705.92|14585.92|14706.1|14586.1|14705.31|14585.31|10
1650803320000|2022-04-24 12:28:40|14705.84|14585.84|14706.68|14586.68|14706.68|14586.68|14705.77|14585.77|10
1650803330000|2022-04-24 12:28:50|14706.86|14586.86|14705.38|14585.38|14706.89|14586.89|14705.3|14585.3|10
1650803340000|2022-04-24 12:29:00|14705.28|14585.28|14704.86|14584.86|14705.28|14585.28|14704.81|14584.81|10
1650803350000|2022-04-24 12:29:10|14704.89|14584.89|14705.87|14585.87|14705.87|14585.87|14704.87|14584.87|8
1650803360000|2022-04-24 12:29:20|14705.63|14585.63|14704.81|14584.81|14705.69|14585.69|14704.68|14584.68|10
1650803370000|2022-04-24 12:29:30|14704.75|14584.75|14704.82|14584.82|14704.99|14584.99|14704.75|14584.75|8
1650803380000|2022-04-24 12:29:40|14704.79|14584.79|14704.37|14584.37|14704.79|14584.79|14704.29|14584.29|10
1650803390000|2022-04-24 12:29:50|14704.62|14584.62|14704|14584|14704.63|14584.63|14703.99|14583.99|9
1650803400000|2022-04-24 12:30:00|14704.03|14584.03|14704.29|14584.29|14704.29|14584.29|14703.83|14583.83|10
1650803410000|2022-04-24 12:30:10|14703.85|14583.85|14706.35|14586.35|14706.35|14586.35|14703.85|14583.85|10
1650803420000|2022-04-24 12:30:20|14706.13|14586.13|14707.68|14587.68|14707.94|14587.94|14706.13|14586.13|10
1650803430000|2022-04-24 12:30:30|14707.72|14587.72|14708.42|14588.42|14708.42|14588.42|14707.59|14587.59|10
1650803440000|2022-04-24 12:30:40|14708.48|14588.48|14708.54|14588.54|14708.72|14588.72|14708.46|14588.46|9
1650803450000|2022-04-24 12:30:50|14708.49|14588.49|14708.97|14588.97|14708.97|14588.97|14708.48|14588.48|9
1650803460000|2022-04-24 12:31:00|14709.02|14589.02|14709.95|14589.95|14709.95|14589.95|14709.02|14589.02|9
1650803470000|2022-04-24 12:31:10|14709.61|14589.61|14709.93|14589.93|14709.95|14589.95|14709.61|14589.61|8
1650803480000|2022-04-24 12:31:20|14709.94|14589.94|14705.77|14585.77|14709.95|14589.95|14705.77|14585.77|10
1650803490000|2022-04-24 12:31:30|14705.55|14585.55|14703.52|14583.52|14705.55|14585.55|14703.25|14583.25|10
1650803500000|2022-04-24 12:31:40|14703.11|14583.11|14701.11|14581.11|14703.24|14583.24|14701.11|14581.11|10
1650803510000|2022-04-24 12:31:50|14700.99|14580.99|14699.16|14579.16|14700.99|14580.99|14698.68|14578.68|10
1650803520000|2022-04-24 12:32:00|14698.96|14578.96|14696.99|14576.99|14698.96|14578.96|14696.48|14576.48|10
1650803530000|2022-04-24 12:32:10|14696.7|14576.7|14695.07|14575.07|14696.87|14576.87|14695.07|14575.07|10
1650803540000|2022-04-24 12:32:20|14695.14|14575.14|14692.33|14572.33|14695.22|14575.22|14692.33|14572.33|10
1650803550000|2022-04-24 12:32:30|14692.56|14572.56|14690.46|14570.46|14692.56|14572.56|14690.46|14570.46|10
1650803560000|2022-04-24 12:32:40|14690.67|14570.67|14687.81|14567.81|14690.67|14570.67|14687.81|14567.81|10
1650803570000|2022-04-24 12:32:50|14687.23|14567.23|14688.64|14568.64|14688.64|14568.64|14687.03|14567.03|10
1650803580000|2022-04-24 12:33:00|14688.78|14568.78|14690.02|14570.02|14690.09|14570.09|14688.77|14568.77|10
1650803590000|2022-04-24 12:33:10|14691.05|14571.05|14691.91|14571.91|14691.94|14571.94|14690.65|14570.65|10
1650803600000|2022-04-24 12:33:20|14692.58|14572.58|14694.5|14574.5|14694.5|14574.5|14692.27|14572.27|10
1650803610000|2022-04-24 12:33:30|14694.78|14574.78|14695.82|14575.82|14696.02|14576.02|14694.78|14574.78|9
1650803620000|2022-04-24 12:33:40|14695.93|14575.93|14696.74|14576.74|14696.74|14576.74|14695.93|14575.93|10
1650803630000|2022-04-24 12:33:50|14696.68|14576.68|14698.43|14578.43|14698.66|14578.66|14696.68|14576.68|10
1650803640000|2022-04-24 12:34:00|14698.76|14578.76|14698.07|14578.07|14698.76|14578.76|14697.66|14577.66|10
1650803650000|2022-04-24 12:34:10|14698.05|14578.05|14697.92|14577.92|14698.31|14578.31|14697.46|14577.46|10
1650803660000|2022-04-24 12:34:20|14698.61|14578.61|14699.15|14579.15|14699.16|14579.16|14698.61|14578.61|10
1650803670000|2022-04-24 12:34:30|14699.4|14579.4|14700.96|14580.96|14700.97|14580.97|14699.4|14579.4|9
1650803680000|2022-04-24 12:34:40|14700.93|14580.93|14701.28|14581.28|14701.47|14581.47|14700.86|14580.86|10
1650803690000|2022-04-24 12:34:50|14701.37|14581.37|14701.65|14581.65|14701.7|14581.7|14701.37|14581.37|10
1650803700000|2022-04-24 12:35:00|14701.67|14581.67|14701.41|14581.41|14701.67|14581.67|14701.31|14581.31|10
1650803710000|2022-04-24 12:35:10|14701.45|14581.45|14701.43|14581.43|14701.5|14581.5|14701.32|14581.32|9
1650803720000|2022-04-24 12:35:20|14701.47|14581.47|14702.38|14582.38|14702.41|14582.41|14701.47|14581.47|9
1650803730000|2022-04-24 12:35:30|14702.47|14582.47|14702.09|14582.09|14702.47|14582.47|14701.94|14581.94|10
1650803740000|2022-04-24 12:35:40|14702.08|14582.08|14702.17|14582.17|14702.17|14582.17|14701.96|14581.96|9
1650803750000|2022-04-24 12:35:50|14702.03|14582.03|14703.4|14583.4|14703.4|14583.4|14702.03|14582.03|10
1650803760000|2022-04-24 12:36:00|14703.26|14583.26|14704.83|14584.83|14704.83|14584.83|14703.26|14583.26|10
1650803770000|2022-04-24 12:36:10|14704.92|14584.92|14704.07|14584.07|14704.92|14584.92|14704.07|14584.07|9
1650803780000|2022-04-24 12:36:20|14704.01|14584.01|14704.97|14584.97|14704.97|14584.97|14704.01|14584.01|9
1650803790000|2022-04-24 12:36:30|14704.94|14584.94|14705.78|14585.78|14705.83|14585.83|14704.94|14584.94|9
1650803800000|2022-04-24 12:36:40|14705.37|14585.37|14705.28|14585.28|14705.51|14585.51|14705.28|14585.28|6
1650803810000|2022-04-24 12:36:50|14704.48|14584.48|14704.63|14584.63|14704.63|14584.63|14704.3|14584.3|9
1650803820000|2022-04-24 12:37:00|14704.51|14584.51|14705.31|14585.31|14705.41|14585.41|14704.51|14584.51|10
1650803830000|2022-04-24 12:37:10|14705.32|14585.32|14704.62|14584.62|14705.49|14585.49|14704.62|14584.62|8
1650803840000|2022-04-24 12:37:20|14704.56|14584.56|14704.2|14584.2|14704.67|14584.67|14703.96|14583.96|10
1650803850000|2022-04-24 12:37:30|14704.18|14584.18|14704.22|14584.22|14704.22|14584.22|14703.88|14583.88|9
1650803860000|2022-04-24 12:37:40|14704.29|14584.29|14706.17|14586.17|14706.17|14586.17|14704.29|14584.29|9
1650803870000|2022-04-24 12:37:50|14706.48|14586.48|14707.44|14587.44|14707.44|14587.44|14706.48|14586.48|9
1650803880000|2022-04-24 12:38:00|14707.45|14587.45|14707.38|14587.38|14707.76|14587.76|14707.33|14587.33|10
1650803890000|2022-04-24 12:38:10|14707.47|14587.47|14707.16|14587.16|14707.47|14587.47|14707.11|14587.11|9
1650803900000|2022-04-24 12:38:20|14707.17|14587.17|14707.46|14587.46|14707.49|14587.49|14706.95|14586.95|9
1650803910000|2022-04-24 12:38:30|14707.53|14587.53|14706.99|14586.99|14707.53|14587.53|14706.73|14586.73|10
1650803920000|2022-04-24 12:38:40|14707.04|14587.04|14707.13|14587.13|14707.13|14587.13|14706.85|14586.85|8
1650803930000|2022-04-24 12:38:50|14707.21|14587.21|14707.35|14587.35|14707.35|14587.35|14707.21|14587.21|6
1650803940000|2022-04-24 12:39:00|14708.18|14588.18|14708.96|14588.96|14709.02|14589.02|14708.18|14588.18|10
1650803950000|2022-04-24 12:39:10|14708.1|14588.1|14707.69|14587.69|14708.1|14588.1|14707.56|14587.56|8
1650803960000|2022-04-24 12:39:20|14707.72|14587.72|14709.44|14589.44|14709.84|14589.84|14707.72|14587.72|10
1650803970000|2022-04-24 12:39:30|14709.7|14589.7|14709.44|14589.44|14710.08|14590.08|14709.44|14589.44|9
1650803980000|2022-04-24 12:39:40|14709.56|14589.56|14709.49|14589.49|14709.56|14589.56|14709.4|14589.4|9
1650803990000|2022-04-24 12:39:50|14709.44|14589.44|14708.96|14588.96|14709.47|14589.47|14708.96|14588.96|10
1650804000000|2022-04-24 12:40:00|14709.01|14589.01|14709.28|14589.28|14709.28|14589.28|14707.4|14587.4|10
1650804010000|2022-04-24 12:40:10|14709.57|14589.57|14710.64|14590.64|14710.64|14590.64|14709.57|14589.57|10
1650804020000|2022-04-24 12:40:20|14710.57|14590.57|14710.37|14590.37|14711|14591|14710.37|14590.37|10
1650804030000|2022-04-24 12:40:30|14710.27|14590.27|14710.49|14590.49|14710.49|14590.49|14709.42|14589.42|10
1650804040000|2022-04-24 12:40:40|14709.63|14589.63|14711.26|14591.26|14711.35|14591.35|14709.13|14589.13|10
1650804050000|2022-04-24 12:40:50|14711.36|14591.36|14711.79|14591.79|14712.19|14592.19|14711.36|14591.36|9
1650804060000|2022-04-24 12:41:00|14711.68|14591.68|14712.74|14592.74|14712.83|14592.83|14711.68|14591.68|10
1650804070000|2022-04-24 12:41:10|14712.8|14592.8|14712.92|14592.92|14713.26|14593.26|14712.8|14592.8|10
1650804080000|2022-04-24 12:41:20|14712.82|14592.82|14713.13|14593.13|14713.13|14593.13|14712.55|14592.55|10
1650804090000|2022-04-24 12:41:30|14713.12|14593.12|14713.96|14593.96|14713.96|14593.96|14713|14593|9
1650804100000|2022-04-24 12:41:40|14714.32|14594.32|14715.09|14595.09|14715.19|14595.19|14714.28|14594.28|9
1650804110000|2022-04-24 12:41:50|14715.04|14595.04|14715.58|14595.58|14715.58|14595.58|14715.04|14595.04|10
1650804120000|2022-04-24 12:42:00|14715.66|14595.66|14715.22|14595.22|14715.7|14595.7|14714.15|14594.15|10
1650804130000|2022-04-24 12:42:10|14715.47|14595.47|14716.49|14596.49|14716.62|14596.62|14715.47|14595.47|9
1650804140000|2022-04-24 12:42:20|14716.56|14596.56|14716.91|14596.91|14716.91|14596.91|14716.56|14596.56|7
1650804150000|2022-04-24 12:42:30|14717.08|14597.08|14717.63|14597.63|14717.63|14597.63|14716.83|14596.83|8
1650804160000|2022-04-24 12:42:40|14717.71|14597.71|14718|14598|14718.14|14598.14|14717.71|14597.71|10
1650804170000|2022-04-24 12:42:50|14717.95|14597.95|14717.81|14597.81|14718.47|14598.47|14717.81|14597.81|10
1650804180000|2022-04-24 12:43:00|14717.84|14597.84|14717.33|14597.33|14717.84|14597.84|14717.18|14597.18|9
1650804190000|2022-04-24 12:43:10|14716.96|14596.96|14717.09|14597.09|14717.28|14597.28|14716.83|14596.83|10
1650804200000|2022-04-24 12:43:20|14717.1|14597.1|14717.23|14597.23|14717.46|14597.46|14717.1|14597.1|9
1650804210000|2022-04-24 12:43:30|14717.18|14597.18|14716.06|14596.06|14717.18|14597.18|14715.97|14595.97|8
1650804220000|2022-04-24 12:43:40|14716.03|14596.03|14715.96|14595.96|14716.03|14596.03|14715.8|14595.8|8
1650804230000|2022-04-24 12:43:50|14715.89|14595.89|14716.39|14596.39|14716.43|14596.43|14715.63|14595.63|9
1650804240000|2022-04-24 12:44:00|14716.17|14596.17|14715.29|14595.29|14716.17|14596.17|14715.29|14595.29|10
1650804250000|2022-04-24 12:44:10|14715.14|14595.14|14714.82|14594.82|14715.24|14595.24|14714.82|14594.82|10
1650804260000|2022-04-24 12:44:20|14714.64|14594.64|14714.27|14594.27|14714.74|14594.74|14714.24|14594.24|8
1650804270000|2022-04-24 12:44:30|14714.18|14594.18|14713.52|14593.52|14714.18|14594.18|14713.52|14593.52|10
1650804280000|2022-04-24 12:44:40|14713.59|14593.59|14714.35|14594.35|14714.35|14594.35|14713.59|14593.59|9
1650804290000|2022-04-24 12:44:50|14714.3|14594.3|14714.56|14594.56|14714.64|14594.64|14714.3|14594.3|6
1650804300000|2022-04-24 12:45:00|14714.65|14594.65|14714.87|14594.87|14714.87|14594.87|14714.5|14594.5|9
1650804310000|2022-04-24 12:45:10|14714.94|14594.94|14715.21|14595.21|14715.5|14595.5|14714.94|14594.94|9
1650804320000|2022-04-24 12:45:20|14715.1|14595.1|14714.15|14594.15|14715.18|14595.18|14714.15|14594.15|10
1650804330000|2022-04-24 12:45:30|14714.2|14594.2|14714.28|14594.28|14714.29|14594.29|14714.15|14594.15|6
1650804340000|2022-04-24 12:45:40|14714.22|14594.22|14714.44|14594.44|14714.44|14594.44|14713.6|14593.6|10
1650804350000|2022-04-24 12:45:50|14714.41|14594.41|14713.63|14593.63|14714.41|14594.41|14713.57|14593.57|9
1650804360000|2022-04-24 12:46:00|14713.84|14593.84|14712.72|14592.72|14713.84|14593.84|14712.72|14592.72|9
1650804370000|2022-04-24 12:46:10|14712.58|14592.58|14712.37|14592.37|14712.58|14592.58|14712.22|14592.22|9
1650804380000|2022-04-24 12:46:20|14712.39|14592.39|14712.56|14592.56|14712.71|14592.71|14712.39|14592.39|9
1650804390000|2022-04-24 12:46:30|14712.53|14592.53|14710.44|14590.44|14712.53|14592.53|14710.28|14590.28|10
1650804400000|2022-04-24 12:46:40|14710.33|14590.33|14708.82|14588.82|14710.33|14590.33|14708.82|14588.82|10
1650804410000|2022-04-24 12:46:50|14708.76|14588.76|14706.95|14586.95|14708.76|14588.76|14706.95|14586.95|9
1650804420000|2022-04-24 12:47:00|14706.88|14586.88|14706.3|14586.3|14706.98|14586.98|14706.3|14586.3|7
1650804430000|2022-04-24 12:47:10|14706.08|14586.08|14705.62|14585.62|14706.32|14586.32|14705.62|14585.62|9
1650804440000|2022-04-24 12:47:20|14705.52|14585.52|14704.42|14584.42|14705.52|14585.52|14704.42|14584.42|7
1650804450000|2022-04-24 12:47:30|14704.06|14584.06|14702.84|14582.84|14704.06|14584.06|14702.81|14582.81|8
1650804460000|2022-04-24 12:47:40|14702.98|14582.98|14701.54|14581.54|14702.98|14582.98|14701.54|14581.54|9
1650804470000|2022-04-24 12:47:50|14701.6|14581.6|14701.75|14581.75|14701.81|14581.81|14701.3|14581.3|10
1650804480000|2022-04-24 12:48:00|14701.73|14581.73|14701.26|14581.26|14701.73|14581.73|14701.22|14581.22|9
1650804490000|2022-04-24 12:48:10|14700.94|14580.94|14701.88|14581.88|14701.88|14581.88|14700.77|14580.77|9
1650804500000|2022-04-24 12:48:20|14702.23|14582.23|14703.25|14583.25|14703.3|14583.3|14702.23|14582.23|10
1650804510000|2022-04-24 12:48:30|14703.33|14583.33|14703.98|14583.98|14704.27|14584.27|14703.33|14583.33|9
1650804520000|2022-04-24 12:48:40|14703.87|14583.87|14705.05|14585.05|14705.34|14585.34|14703.85|14583.85|10
1650804530000|2022-04-24 12:48:50|14705.08|14585.08|14705.34|14585.34|14705.58|14585.58|14705.08|14585.08|9
1650804540000|2022-04-24 12:49:00|14705.42|14585.42|14704.95|14584.95|14705.42|14585.42|14704.95|14584.95|8
1650804550000|2022-04-24 12:49:10|14704.94|14584.94|14705.44|14585.44|14705.44|14585.44|14704.94|14584.94|8
1650804560000|2022-04-24 12:49:20|14705.64|14585.64|14705.6|14585.6|14705.74|14585.74|14705.35|14585.35|9
1650804570000|2022-04-24 12:49:30|14705.28|14585.28|14703.06|14583.06|14705.28|14585.28|14703.06|14583.06|10
1650804580000|2022-04-24 12:49:40|14702.99|14582.99|14703.19|14583.19|14703.45|14583.45|14702.9|14582.9|9
1650804590000|2022-04-24 12:49:50|14703.22|14583.22|14701.75|14581.75|14703.22|14583.22|14701.75|14581.75|10
1650804600000|2022-04-24 12:50:00|14701.71|14581.71|14700.01|14580.01|14701.72|14581.72|14699.85|14579.85|10
1650804610000|2022-04-24 12:50:10|14700.1|14580.1|14699.31|14579.31|14700.1|14580.1|14699.06|14579.06|10
1650804620000|2022-04-24 12:50:20|14699.36|14579.36|14698.63|14578.63|14699.46|14579.46|14698.59|14578.59|8
1650804630000|2022-04-24 12:50:30|14698.47|14578.47|14698.44|14578.44|14698.47|14578.47|14698.2|14578.2|9
1650804640000|2022-04-24 12:50:40|14698.28|14578.28|14698.41|14578.41|14698.54|14578.54|14698.25|14578.25|9
1650804650000|2022-04-24 12:50:50|14698.4|14578.4|14698.8|14578.8|14698.8|14578.8|14698.4|14578.4|8
1650804660000|2022-04-24 12:51:00|14698.95|14578.95|14699.23|14579.23|14699.23|14579.23|14698.88|14578.88|8
1650804670000|2022-04-24 12:51:10|14699.38|14579.38|14699.54|14579.54|14699.79|14579.79|14699.22|14579.22|8
1650804680000|2022-04-24 12:51:20|14699.64|14579.64|14699.52|14579.52|14699.7|14579.7|14699.41|14579.41|9
1650804690000|2022-04-24 12:51:30|14699.53|14579.53|14699.29|14579.29|14699.56|14579.56|14699.29|14579.29|9
1650804700000|2022-04-24 12:51:40|14699.36|14579.36|14698.13|14578.13|14699.36|14579.36|14698.11|14578.11|10
1650804710000|2022-04-24 12:51:50|14698.2|14578.2|14698.11|14578.11|14698.2|14578.2|14697.91|14577.91|8
1650804720000|2022-04-24 12:52:00|14698.02|14578.02|14698.4|14578.4|14698.45|14578.45|14698.02|14578.02|8
1650804730000|2022-04-24 12:52:10|14698.15|14578.15|14700.7|14580.7|14700.7|14580.7|14698.15|14578.15|9
1650804740000|2022-04-24 12:52:20|14700.82|14580.82|14700.65|14580.65|14701.03|14581.03|14700.65|14580.65|8
1650804750000|2022-04-24 12:52:30|14700.27|14580.27|14699.94|14579.94|14700.27|14580.27|14699.94|14579.94|6
1650804760000|2022-04-24 12:52:40|14699.92|14579.92|14700.02|14580.02|14700.21|14580.21|14699.92|14579.92|7
1650804770000|2022-04-24 12:52:50|14700.2|14580.2|14700.2|14580.2|14700.32|14580.32|14700.09|14580.09|10
1650804780000|2022-04-24 12:53:00|14700.15|14580.15|14698.89|14578.89|14700.41|14580.41|14698.89|14578.89|9
1650804790000|2022-04-24 12:53:10|14698.83|14578.83|14700.74|14580.74|14700.74|14580.74|14698.83|14578.83|10
1650804800000|2022-04-24 12:53:20|14700.91|14580.91|14701.73|14581.73|14701.75|14581.75|14700.91|14580.91|10
1650804810000|2022-04-24 12:53:30|14701.66|14581.66|14701.79|14581.79|14701.79|14581.79|14701.45|14581.45|9
1650804820000|2022-04-24 12:53:40|14701.73|14581.73|14702.68|14582.68|14702.79|14582.79|14701.73|14581.73|7
1650804830000|2022-04-24 12:53:50|14702.54|14582.54|14703.59|14583.59|14703.59|14583.59|14702.49|14582.49|9
1650804840000|2022-04-24 12:54:00|14704|14584|14704.59|14584.59|14704.59|14584.59|14704|14584|10
1650804850000|2022-04-24 12:54:10|14704.53|14584.53|14704.68|14584.68|14704.76|14584.76|14704.43|14584.43|10
1650804860000|2022-04-24 12:54:20|14704.63|14584.63|14703.99|14583.99|14704.63|14584.63|14703.99|14583.99|7
1650804870000|2022-04-24 12:54:30|14703.75|14583.75|14703.78|14583.78|14703.78|14583.78|14703.52|14583.52|7
1650804880000|2022-04-24 12:54:40|14704.05|14584.05|14705.73|14585.73|14705.73|14585.73|14704.05|14584.05|9
1650804890000|2022-04-24 12:54:50|14706.07|14586.07|14706.97|14586.97|14707.16|14587.16|14705.87|14585.87|10
1650804900000|2022-04-24 12:55:00|14707.03|14587.03|14707.45|14587.45|14707.45|14587.45|14706.96|14586.96|8
1650804910000|2022-04-24 12:55:10|14707.68|14587.68|14710.7|14590.7|14710.96|14590.96|14707.18|14587.18|10
1650804920000|2022-04-24 12:55:20|14710.72|14590.72|14712.07|14592.07|14712.07|14592.07|14710.72|14590.72|7
1650804930000|2022-04-24 12:55:30|14712.25|14592.25|14712.37|14592.37|14712.37|14592.37|14711.93|14591.93|10
1650804940000|2022-04-24 12:55:40|14712.58|14592.58|14712.88|14592.88|14712.88|14592.88|14712.42|14592.42|8
1650804950000|2022-04-24 12:55:50|14712.65|14592.65|14712.78|14592.78|14712.79|14592.79|14712.45|14592.45|9
1650804960000|2022-04-24 12:56:00|14712.76|14592.76|14711.98|14591.98|14712.8|14592.8|14711.98|14591.98|10
1650804970000|2022-04-24 12:56:10|14712.01|14592.01|14711.37|14591.37|14712.1|14592.1|14711.37|14591.37|9
1650804980000|2022-04-24 12:56:20|14711.32|14591.32|14709.98|14589.98|14711.32|14591.32|14709.98|14589.98|10
1650804990000|2022-04-24 12:56:30|14710.11|14590.11|14710.07|14590.07|14710.85|14590.85|14710.04|14590.04|10
1650805000000|2022-04-24 12:56:40|14709.84|14589.84|14707.29|14587.29|14709.84|14589.84|14707.29|14587.29|10
1650805010000|2022-04-24 12:56:50|14707.18|14587.18|14705.85|14585.85|14707.18|14587.18|14705.85|14585.85|9
1650805020000|2022-04-24 12:57:00|14705.76|14585.76|14703.34|14583.34|14705.86|14585.86|14703.34|14583.34|10
1650805030000|2022-04-24 12:57:10|14703.33|14583.33|14702.24|14582.24|14703.37|14583.37|14702.24|14582.24|10
1650805040000|2022-04-24 12:57:20|14702.25|14582.25|14700.03|14580.03|14702.25|14582.25|14700.03|14580.03|10
1650805050000|2022-04-24 12:57:30|14700.01|14580.01|14699.27|14579.27|14700.01|14580.01|14699.18|14579.18|9
1650805060000|2022-04-24 12:57:40|14699.11|14579.11|14699.23|14579.23|14699.3|14579.3|14698.97|14578.97|10
1650805070000|2022-04-24 12:57:50|14699.22|14579.22|14699.36|14579.36|14699.36|14579.36|14699.17|14579.17|10
1650805080000|2022-04-24 12:58:00|14699.27|14579.27|14699.72|14579.72|14699.72|14579.72|14698.98|14578.98|10
1650805090000|2022-04-24 12:58:10|14699.77|14579.77|14699.54|14579.54|14700.11|14580.11|14699.53|14579.53|8
1650805100000|2022-04-24 12:58:20|14699.56|14579.56|14699.21|14579.21|14699.56|14579.56|14699.19|14579.19|8
1650805110000|2022-04-24 12:58:30|14699.15|14579.15|14698.82|14578.82|14699.28|14579.28|14698.82|14578.82|10
1650805120000|2022-04-24 12:58:40|14698.76|14578.76|14697.37|14577.37|14698.76|14578.76|14697.15|14577.15|10
1650805130000|2022-04-24 12:58:50|14697.4|14577.4|14696.93|14576.93|14697.41|14577.41|14696.54|14576.54|10
1650805140000|2022-04-24 12:59:00|14696.96|14576.96|14696.85|14576.85|14696.98|14576.98|14696.52|14576.52|10
1650805150000|2022-04-24 12:59:10|14696.94|14576.94|14697.48|14577.48|14697.48|14577.48|14696.75|14576.75|10
1650805160000|2022-04-24 12:59:20|14697.98|14577.98|14699.35|14579.35|14699.36|14579.36|14697.98|14577.98|9
1650805170000|2022-04-24 12:59:30|14699.57|14579.57|14700.15|14580.15|14701.43|14581.43|14699.57|14579.57|10
1650805180000|2022-04-24 12:59:40|14700.13|14580.13|14700.13|14580.13|14700.44|14580.44|14700.1|14580.1|9
1650805190000|2022-04-24 12:59:50|14700.15|14580.15|14699.99|14579.99|14700.36|14580.36|14699.99|14579.99|10
1650805200000|2022-04-24 13:00:00|14699.72|14579.72|14701.74|14581.74|14701.74|14581.74|14698.99|14578.99|9
1650805210000|2022-04-24 13:00:10|14701.48|14581.48|14701.9|14581.9|14702.1|14582.1|14701.48|14581.48|10
1650805220000|2022-04-24 13:00:20|14701.91|14581.91|14703.35|14583.35|14703.42|14583.42|14701.91|14581.91|9
1650805230000|2022-04-24 13:00:30|14703.45|14583.45|14703.91|14583.91|14703.91|14583.91|14703.29|14583.29|8
1650805240000|2022-04-24 13:00:40|14703.99|14583.99|14704.28|14584.28|14704.39|14584.39|14703.96|14583.96|8
1650805250000|2022-04-24 13:00:50|14704.01|14584.01|14703.74|14583.74|14704.01|14584.01|14703.67|14583.67|8
1650805260000|2022-04-24 13:01:00|14703.8|14583.8|14704.16|14584.16|14704.4|14584.4|14703.8|14583.8|8
1650805270000|2022-04-24 13:01:10|14704.5|14584.5|14705.64|14585.64|14705.65|14585.65|14704.5|14584.5|9
1650805280000|2022-04-24 13:01:20|14705.85|14585.85|14705.36|14585.36|14705.85|14585.85|14704.99|14584.99|10
1650805290000|2022-04-24 13:01:30|14705.22|14585.22|14705.4|14585.4|14705.5|14585.5|14705.16|14585.16|10
1650805300000|2022-04-24 13:01:40|14705.48|14585.48|14705.86|14585.86|14705.86|14585.86|14705.42|14585.42|7
1650805310000|2022-04-24 13:01:50|14706|14586|14706.13|14586.13|14706.15|14586.15|14705.94|14585.94|8
1650805320000|2022-04-24 13:02:00|14706.64|14586.64|14706.39|14586.39|14706.65|14586.65|14706.12|14586.12|7
1650805330000|2022-04-24 13:02:10|14707.03|14587.03|14706.3|14586.3|14707.06|14587.06|14706.3|14586.3|10
1650805340000|2022-04-24 13:02:20|14706.03|14586.03|14704.76|14584.76|14706.03|14586.03|14704.76|14584.76|8
1650805350000|2022-04-24 13:02:30|14704.77|14584.77|14705.09|14585.09|14705.09|14585.09|14704.62|14584.62|6
1650805360000|2022-04-24 13:02:40|14705.3|14585.3|14705.3|14585.3|14705.34|14585.34|14705.06|14585.06|9
1650805370000|2022-04-24 13:02:50|14705.38|14585.38|14705.33|14585.33|14705.51|14585.51|14705.22|14585.22|9
1650805380000|2022-04-24 13:03:00|14705.27|14585.27|14705.36|14585.36|14705.36|14585.36|14705.1|14585.1|10
1650805390000|2022-04-24 13:03:10|14705.42|14585.42|14704.36|14584.36|14705.42|14585.42|14704.3|14584.3|10
1650805400000|2022-04-24 13:03:20|14704.25|14584.25|14704.36|14584.36|14704.41|14584.41|14704.06|14584.06|9
1650805410000|2022-04-24 13:03:30|14703.89|14583.89|14702.13|14582.13|14704.01|14584.01|14702.13|14582.13|10
1650805420000|2022-04-24 13:03:40|14702.15|14582.15|14701.99|14581.99|14702.42|14582.42|14701.99|14581.99|10
1650805430000|2022-04-24 13:03:50|14701.97|14581.97|14701.78|14581.78|14701.97|14581.97|14701.73|14581.73|6
1650805440000|2022-04-24 13:04:00|14701.96|14581.96|14701.79|14581.79|14701.96|14581.96|14701.67|14581.67|9
1650805450000|2022-04-24 13:04:10|14701.77|14581.77|14701.46|14581.46|14701.79|14581.79|14701.43|14581.43|9
1650805460000|2022-04-24 13:04:20|14701.47|14581.47|14700.59|14580.59|14701.47|14581.47|14700.59|14580.59|10
1650805470000|2022-04-24 13:04:30|14700.53|14580.53|14700.87|14580.87|14700.96|14580.96|14700.46|14580.46|9
1650805480000|2022-04-24 13:04:40|14700.58|14580.58|14701.06|14581.06|14701.26|14581.26|14700.58|14580.58|9
1650805490000|2022-04-24 13:04:50|14701.19|14581.19|14701.35|14581.35|14701.35|14581.35|14700.97|14580.97|10
1650805500000|2022-04-24 13:05:00|14701.36|14581.36|14701.33|14581.33|14701.36|14581.36|14700.96|14580.96|9
1650805510000|2022-04-24 13:05:10|14701.31|14581.31|14701.62|14581.62|14701.62|14581.62|14700.99|14580.99|8
1650805520000|2022-04-24 13:05:20|14701.63|14581.63|14700.74|14580.74|14701.78|14581.78|14700.73|14580.73|8
1650805530000|2022-04-24 13:05:30|14699.65|14579.65|14694.32|14574.32|14699.65|14579.65|14694.19|14574.19|9
1650805540000|2022-04-24 13:05:40|14694.26|14574.26|14692.47|14572.47|14694.26|14574.26|14692.24|14572.24|10
1650805550000|2022-04-24 13:05:50|14692.43|14572.43|14690.83|14570.83|14692.61|14572.61|14690.83|14570.83|10
1650805560000|2022-04-24 13:06:00|14690.67|14570.67|14684.06|14564.06|14690.67|14570.67|14684.06|14564.06|10
1650805570000|2022-04-24 13:06:10|14683.96|14563.96|14676.79|14556.79|14683.96|14563.96|14676.79|14556.79|10
1650805580000|2022-04-24 13:06:20|14676.13|14556.13|14667.2|14547.2|14676.13|14556.13|14667.2|14547.2|10
1650805590000|2022-04-24 13:06:30|14665.74|14545.74|14666.26|14546.26|14666.39|14546.39|14665.33|14545.33|10
1650805600000|2022-04-24 13:06:40|14665.92|14545.92|14666.48|14546.48|14666.48|14546.48|14665.3|14545.3|10
1650805610000|2022-04-24 13:06:50|14666.75|14546.75|14667.73|14547.73|14668.32|14548.32|14666.75|14546.75|10
1650805620000|2022-04-24 13:07:00|14667.8|14547.8|14666.49|14546.49|14668.42|14548.42|14666.28|14546.28|9
1650805630000|2022-04-24 13:07:10|14666.44|14546.44|14666.01|14546.01|14666.44|14546.44|14665.75|14545.75|9
1650805640000|2022-04-24 13:07:20|14665.86|14545.86|14665.12|14545.12|14665.86|14545.86|14665.12|14545.12|9
1650805650000|2022-04-24 13:07:30|14664.89|14544.89|14663.41|14543.41|14665.21|14545.21|14663.14|14543.14|10
1650805660000|2022-04-24 13:07:40|14663.48|14543.48|14663.42|14543.42|14663.48|14543.48|14663.05|14543.05|9
1650805670000|2022-04-24 13:07:50|14663.31|14543.31|14663.46|14543.46|14663.64|14543.64|14663.31|14543.31|10
1650805680000|2022-04-24 13:08:00|14663.45|14543.45|14663.53|14543.53|14663.76|14543.76|14663.42|14543.42|9
1650805690000|2022-04-24 13:08:10|14663.48|14543.48|14663.54|14543.54|14663.82|14543.82|14663.35|14543.35|10
1650805700000|2022-04-24 13:08:20|14663.77|14543.77|14666.54|14546.54|14666.55|14546.55|14663.77|14543.77|10
1650805710000|2022-04-24 13:08:30|14666.67|14546.67|14668.23|14548.23|14668.47|14548.47|14666.42|14546.42|10
1650805720000|2022-04-24 13:08:40|14668.19|14548.19|14671.02|14551.02|14671.06|14551.06|14668.16|14548.16|10
1650805730000|2022-04-24 13:08:50|14671.74|14551.74|14671.68|14551.68|14671.87|14551.87|14671.3|14551.3|10
1650805740000|2022-04-24 13:09:00|14671.82|14551.82|14678.18|14558.18|14678.18|14558.18|14671.82|14551.82|10
1650805750000|2022-04-24 13:09:10|14678.02|14558.02|14681.16|14561.16|14681.16|14561.16|14678.02|14558.02|10
1650805760000|2022-04-24 13:09:20|14681.72|14561.72|14683.32|14563.32|14684.01|14564.01|14681.72|14561.72|9
1650805770000|2022-04-24 13:09:30|14683.5|14563.5|14684.37|14564.37|14684.37|14564.37|14683.5|14563.5|10
1650805780000|2022-04-24 13:09:40|14684.11|14564.11|14683.26|14563.26|14684.15|14564.15|14683.26|14563.26|10
1650805790000|2022-04-24 13:09:50|14683.14|14563.14|14681.75|14561.75|14683.14|14563.14|14681.14|14561.14|10
1650805800000|2022-04-24 13:10:00|14681.29|14561.29|14678.82|14558.82|14681.29|14561.29|14678.82|14558.82|10
1650805810000|2022-04-24 13:10:10|14678.43|14558.43|14676.98|14556.98|14678.43|14558.43|14676.98|14556.98|9
1650805820000|2022-04-24 13:10:20|14677.92|14557.92|14677.44|14557.44|14678.27|14558.27|14676.69|14556.69|10
1650805830000|2022-04-24 13:10:30|14677.29|14557.29|14680.28|14560.28|14680.28|14560.28|14677.29|14557.29|10
1650805840000|2022-04-24 13:10:40|14680.21|14560.21|14681.97|14561.97|14682.4|14562.4|14680.11|14560.11|10
1650805850000|2022-04-24 13:10:50|14681.94|14561.94|14683.26|14563.26|14683.26|14563.26|14681.94|14561.94|10
1650805860000|2022-04-24 13:11:00|14683.12|14563.12|14683.37|14563.37|14683.74|14563.74|14683.12|14563.12|9
1650805870000|2022-04-24 13:11:10|14683.62|14563.62|14684.93|14564.93|14685.64|14565.64|14683.62|14563.62|10
1650805880000|2022-04-24 13:11:20|14685.67|14565.67|14686.69|14566.69|14687.27|14567.27|14685.2|14565.2|9
1650805890000|2022-04-24 13:11:30|14686.71|14566.71|14687.72|14567.72|14687.72|14567.72|14686.33|14566.33|10
1650805900000|2022-04-24 13:11:40|14688.18|14568.18|14686.54|14566.54|14688.18|14568.18|14686.54|14566.54|10
1650805910000|2022-04-24 13:11:50|14686.65|14566.65|14686.79|14566.79|14686.79|14566.79|14685.96|14565.96|10
1650805920000|2022-04-24 13:12:00|14686.35|14566.35|14690.82|14570.82|14690.82|14570.82|14686.35|14566.35|10
1650805930000|2022-04-24 13:12:10|14690.22|14570.22|14689.88|14569.88|14690.6|14570.6|14689.82|14569.82|10
1650805940000|2022-04-24 13:12:20|14689.84|14569.84|14687.66|14567.66|14690.08|14570.08|14687.66|14567.66|10
1650805950000|2022-04-24 13:12:30|14687.27|14567.27|14686.38|14566.38|14687.69|14567.69|14686.38|14566.38|10
1650805960000|2022-04-24 13:12:40|14686.44|14566.44|14686.37|14566.37|14686.62|14566.62|14686.13|14566.13|10
1650805970000|2022-04-24 13:12:50|14686.43|14566.43|14686.77|14566.77|14686.87|14566.87|14686.31|14566.31|10
1650805980000|2022-04-24 13:13:00|14686.78|14566.78|14686.48|14566.48|14686.78|14566.78|14686.23|14566.23|10
1650805990000|2022-04-24 13:13:10|14686.86|14566.86|14687.66|14567.66|14687.66|14567.66|14686.86|14566.86|10
1650806000000|2022-04-24 13:13:20|14687.56|14567.56|14687.34|14567.34|14687.56|14567.56|14687.18|14567.18|10
1650806010000|2022-04-24 13:13:30|14687.59|14567.59|14688.14|14568.14|14688.14|14568.14|14687.59|14567.59|9
1650806020000|2022-04-24 13:13:40|14688.2|14568.2|14688.7|14568.7|14688.91|14568.91|14688.08|14568.08|10
1650806030000|2022-04-24 13:13:50|14688.8|14568.8|14687.88|14567.88|14688.86|14568.86|14687.88|14567.88|10
1650806040000|2022-04-24 13:14:00|14688|14568|14688.39|14568.39|14688.39|14568.39|14687.84|14567.84|10
1650806050000|2022-04-24 13:14:10|14688.33|14568.33|14688.13|14568.13|14688.65|14568.65|14688.02|14568.02|9
1650806060000|2022-04-24 13:14:20|14688.1|14568.1|14686.95|14566.95|14688.1|14568.1|14686.48|14566.48|10
1650806070000|2022-04-24 13:14:30|14686.94|14566.94|14686.42|14566.42|14686.94|14566.94|14686.38|14566.38|10
1650806080000|2022-04-24 13:14:40|14686.4|14566.4|14685.54|14565.54|14686.4|14566.4|14685.54|14565.54|8
1650806090000|2022-04-24 13:14:50|14685.65|14565.65|14685.95|14565.95|14685.95|14565.95|14685.56|14565.56|9
1650806100000|2022-04-24 13:15:00|14685.93|14565.93|14685.05|14565.05|14685.96|14565.96|14685.05|14565.05|10
1650806110000|2022-04-24 13:15:10|14684.97|14564.97|14685.43|14565.43|14685.43|14565.43|14684.83|14564.83|10
1650806120000|2022-04-24 13:15:20|14685.56|14565.56|14686.51|14566.51|14686.51|14566.51|14685.56|14565.56|10
1650806130000|2022-04-24 13:15:30|14686.99|14566.99|14688.03|14568.03|14688.05|14568.05|14686.82|14566.82|9
1650806140000|2022-04-24 13:15:40|14688.15|14568.15|14688.81|14568.81|14688.81|14568.81|14688.14|14568.14|10
1650806150000|2022-04-24 13:15:50|14689.44|14569.44|14692.48|14572.48|14692.48|14572.48|14689.44|14569.44|10
1650806160000|2022-04-24 13:16:00|14692.3|14572.3|14694.74|14574.74|14694.74|14574.74|14692.3|14572.3|9
1650806170000|2022-04-24 13:16:10|14694.78|14574.78|14695.85|14575.85|14695.85|14575.85|14694.78|14574.78|9
1650806180000|2022-04-24 13:16:20|14696.16|14576.16|14697.47|14577.47|14697.47|14577.47|14696.16|14576.16|9
1650806190000|2022-04-24 13:16:30|14697.52|14577.52|14697.78|14577.78|14697.81|14577.81|14697.52|14577.52|8
1650806200000|2022-04-24 13:16:40|14697.81|14577.81|14698.23|14578.23|14698.32|14578.32|14697.81|14577.81|9
1650806210000|2022-04-24 13:16:50|14698.09|14578.09|14699.22|14579.22|14699.22|14579.22|14698.09|14578.09|8
1650806220000|2022-04-24 13:17:00|14699.13|14579.13|14699.41|14579.41|14699.71|14579.71|14699.13|14579.13|9
1650806230000|2022-04-24 13:17:10|14699.01|14579.01|14696.82|14576.82|14699.05|14579.05|14696.82|14576.82|10
1650806240000|2022-04-24 13:17:20|14696.62|14576.62|14695.9|14575.9|14696.62|14576.62|14695.9|14575.9|10
1650806250000|2022-04-24 13:17:30|14695.95|14575.95|14695.25|14575.25|14696.26|14576.26|14695.02|14575.02|10
1650806260000|2022-04-24 13:17:40|14695.8|14575.8|14695.69|14575.69|14696.09|14576.09|14695.61|14575.61|10
1650806270000|2022-04-24 13:17:50|14695.58|14575.58|14695.28|14575.28|14695.75|14575.75|14695.28|14575.28|10
1650806280000|2022-04-24 13:18:00|14695.19|14575.19|14695.15|14575.15|14695.3|14575.3|14695.11|14575.11|10
1650806290000|2022-04-24 13:18:10|14695.17|14575.17|14695.39|14575.39|14695.49|14575.49|14695.14|14575.14|10
1650806300000|2022-04-24 13:18:20|14695.27|14575.27|14695.48|14575.48|14695.48|14575.48|14695.27|14575.27|10
1650806310000|2022-04-24 13:18:30|14695.49|14575.49|14696.99|14576.99|14696.99|14576.99|14695.49|14575.49|9
1650806320000|2022-04-24 13:18:40|14697.46|14577.46|14698.92|14578.92|14698.92|14578.92|14697.46|14577.46|9
1650806330000|2022-04-24 13:18:50|14698.97|14578.97|14699.01|14579.01|14699.1|14579.1|14698.97|14578.97|8
1650806340000|2022-04-24 13:19:00|14699.02|14579.02|14699.49|14579.49|14699.58|14579.58|14698.99|14578.99|9
1650806350000|2022-04-24 13:19:10|14699.27|14579.27|14700.15|14580.15|14700.15|14580.15|14699.27|14579.27|9
1650806360000|2022-04-24 13:19:20|14700.26|14580.26|14700.7|14580.7|14700.7|14580.7|14700.26|14580.26|10
1650806370000|2022-04-24 13:19:30|14700.74|14580.74|14701.21|14581.21|14701.21|14581.21|14700.74|14580.74|9
1650806380000|2022-04-24 13:19:40|14701.59|14581.59|14701.55|14581.55|14701.72|14581.72|14701.41|14581.41|9
1650806390000|2022-04-24 13:19:50|14701.53|14581.53|14701.42|14581.42|14701.71|14581.71|14701.42|14581.42|9
1650806400000|2022-04-24 13:20:00|14701.43|14581.43|14701.95|14581.95|14701.95|14581.95|14701.21|14581.21|10
1650806410000|2022-04-24 13:20:10|14701.84|14581.84|14702.83|14582.83|14702.83|14582.83|14701.84|14581.84|10
1650806420000|2022-04-24 13:20:20|14702.61|14582.61|14702.33|14582.33|14702.64|14582.64|14702.25|14582.25|9
1650806430000|2022-04-24 13:20:30|14702.28|14582.28|14702.66|14582.66|14703.42|14583.42|14702.28|14582.28|10
1650806440000|2022-04-24 13:20:40|14702.6|14582.6|14701.7|14581.7|14702.6|14582.6|14701.59|14581.59|10
1650806450000|2022-04-24 13:20:50|14701.67|14581.67|14701.68|14581.68|14701.75|14581.75|14701.46|14581.46|8
1650806460000|2022-04-24 13:21:00|14701.55|14581.55|14701.51|14581.51|14701.65|14581.65|14701.51|14581.51|7
1650806470000|2022-04-24 13:21:10|14701.13|14581.13|14700.84|14580.84|14701.29|14581.29|14700.84|14580.84|9
1650806480000|2022-04-24 13:21:20|14700.33|14580.33|14700.21|14580.21|14700.51|14580.51|14700.04|14580.04|10
1650806490000|2022-04-24 13:21:30|14700.23|14580.23|14700.15|14580.15|14700.44|14580.44|14700.07|14580.07|9
1650806500000|2022-04-24 13:21:40|14700.16|14580.16|14700.32|14580.32|14700.44|14580.44|14699.91|14579.91|9
1650806510000|2022-04-24 13:21:50|14700.44|14580.44|14700.47|14580.47|14700.48|14580.48|14700.37|14580.37|9
1650806520000|2022-04-24 13:22:00|14700.5|14580.5|14699.24|14579.24|14700.5|14580.5|14699.24|14579.24|9
1650806530000|2022-04-24 13:22:10|14699.23|14579.23|14699.16|14579.16|14699.34|14579.34|14699.14|14579.14|10
1650806540000|2022-04-24 13:22:20|14699.12|14579.12|14698.54|14578.54|14699.12|14579.12|14698.44|14578.44|7
1650806550000|2022-04-24 13:22:30|14698.3|14578.3|14698.54|14578.54|14698.6|14578.6|14698.3|14578.3|7
1650806560000|2022-04-24 13:22:40|14698.58|14578.58|14698.55|14578.55|14698.67|14578.67|14698.54|14578.54|9
1650806570000|2022-04-24 13:22:50|14698.72|14578.72|14697.62|14577.62|14698.72|14578.72|14697.62|14577.62|10
1650806580000|2022-04-24 13:23:00|14697.73|14577.73|14696.28|14576.28|14697.73|14577.73|14696.28|14576.28|7
1650806590000|2022-04-24 13:23:10|14696.05|14576.05|14697.04|14577.04|14697.04|14577.04|14696.05|14576.05|9
1650806600000|2022-04-24 13:23:20|14696.98|14576.98|14697.46|14577.46|14697.46|14577.46|14696.86|14576.86|10
1650806610000|2022-04-24 13:23:30|14697.54|14577.54|14697.33|14577.33|14697.73|14577.73|14697.33|14577.33|10
1650806620000|2022-04-24 13:23:40|14697.13|14577.13|14697.23|14577.23|14697.44|14577.44|14697.05|14577.05|10
1650806630000|2022-04-24 13:23:50|14697.19|14577.19|14696.46|14576.46|14697.19|14577.19|14696.46|14576.46|8
1650806640000|2022-04-24 13:24:00|14696.53|14576.53|14695.75|14575.75|14696.55|14576.55|14695.61|14575.61|9
1650806650000|2022-04-24 13:24:10|14695.55|14575.55|14695.26|14575.26|14695.55|14575.55|14695.23|14575.23|9
1650806660000|2022-04-24 13:24:20|14695.17|14575.17|14695.27|14575.27|14695.49|14575.49|14695.17|14575.17|8
1650806670000|2022-04-24 13:24:30|14695.3|14575.3|14694.83|14574.83|14695.42|14575.42|14694.8|14574.8|8
1650806680000|2022-04-24 13:24:40|14694.66|14574.66|14693.11|14573.11|14694.72|14574.72|14693.11|14573.11|10
1650806690000|2022-04-24 13:24:50|14692.88|14572.88|14692.61|14572.61|14692.9|14572.9|14692.6|14572.6|8
1650806700000|2022-04-24 13:25:00|14692.68|14572.68|14693.15|14573.15|14693.15|14573.15|14691.96|14571.96|9
1650806710000|2022-04-24 13:25:10|14693.18|14573.18|14692.8|14572.8|14693.51|14573.51|14692.8|14572.8|10
1650806720000|2022-04-24 13:25:20|14692.46|14572.46|14691.94|14571.94|14692.46|14572.46|14691.94|14571.94|10
1650806730000|2022-04-24 13:25:30|14692.02|14572.02|14692.08|14572.08|14692.26|14572.26|14691.71|14571.71|10
1650806740000|2022-04-24 13:25:40|14691.78|14571.78|14691.05|14571.05|14691.85|14571.85|14691.05|14571.05|8
1650806750000|2022-04-24 13:25:50|14690.61|14570.61|14690.1|14570.1|14690.61|14570.61|14689.75|14569.75|9
1650806760000|2022-04-24 13:26:00|14690.08|14570.08|14690.2|14570.2|14690.44|14570.44|14690|14570|10
1650806770000|2022-04-24 13:26:10|14690.23|14570.23|14690.2|14570.2|14690.42|14570.42|14690.2|14570.2|9
1650806780000|2022-04-24 13:26:20|14690.29|14570.29|14688.21|14568.21|14690.46|14570.46|14688.21|14568.21|9
1650806790000|2022-04-24 13:26:30|14688.15|14568.15|14687.36|14567.36|14688.25|14568.25|14687.36|14567.36|10
1650806800000|2022-04-24 13:26:40|14687.22|14567.22|14684.77|14564.77|14687.22|14567.22|14684.77|14564.77|10
1650806810000|2022-04-24 13:26:50|14684.42|14564.42|14684.14|14564.14|14684.45|14564.45|14684.02|14564.02|10
1650806820000|2022-04-24 13:27:00|14684.12|14564.12|14682.02|14562.02|14684.12|14564.12|14681.96|14561.96|10
1650806830000|2022-04-24 13:27:10|14682.31|14562.31|14682.63|14562.63|14682.63|14562.63|14681.93|14561.93|9
1650806840000|2022-04-24 13:27:20|14682.56|14562.56|14683.52|14563.52|14683.72|14563.72|14682.56|14562.56|10
1650806850000|2022-04-24 13:27:30|14683.53|14563.53|14683.96|14563.96|14683.96|14563.96|14683.53|14563.53|9
1650806860000|2022-04-24 13:27:40|14683.95|14563.95|14683.88|14563.88|14684.21|14564.21|14683.84|14563.84|8
1650806870000|2022-04-24 13:27:50|14683.87|14563.87|14685.02|14565.02|14685.02|14565.02|14683.57|14563.57|10
1650806880000|2022-04-24 13:28:00|14684.79|14564.79|14684.15|14564.15|14684.89|14564.89|14683.93|14563.93|10
1650806890000|2022-04-24 13:28:10|14684.27|14564.27|14684.68|14564.68|14684.68|14564.68|14684.15|14564.15|10
1650806900000|2022-04-24 13:28:20|14684.67|14564.67|14683.81|14563.81|14684.67|14564.67|14683.74|14563.74|9
1650806910000|2022-04-24 13:28:30|14683.94|14563.94|14683.71|14563.71|14684.05|14564.05|14683.67|14563.67|8
1650806920000|2022-04-24 13:28:40|14683.9|14563.9|14684.64|14564.64|14684.72|14564.72|14683.9|14563.9|10
1650806930000|2022-04-24 13:28:50|14684.74|14564.74|14684.46|14564.46|14684.74|14564.74|14684.46|14564.46|10
1650806940000|2022-04-24 13:29:00|14684.2|14564.2|14684.29|14564.29|14684.29|14564.29|14684.06|14564.06|9
1650806950000|2022-04-24 13:29:10|14684.15|14564.15|14683.85|14563.85|14684.15|14564.15|14683.83|14563.83|10
1650806960000|2022-04-24 13:29:20|14683.91|14563.91|14683.72|14563.72|14683.91|14563.91|14683.59|14563.59|8
1650806970000|2022-04-24 13:29:30|14683.81|14563.81|14683.85|14563.85|14683.85|14563.85|14683.66|14563.66|9
1650806980000|2022-04-24 13:29:40|14683.89|14563.89|14683.84|14563.84|14684.14|14564.14|14683.84|14563.84|7
1650806990000|2022-04-24 13:29:50|14683.36|14563.36|14682.98|14562.98|14683.42|14563.42|14682.98|14562.98|10
1650807000000|2022-04-24 13:30:00|14682.91|14562.91|14684.35|14564.35|14684.35|14564.35|14682.91|14562.91|10
1650807010000|2022-04-24 13:30:10|14685.25|14565.25|14685.18|14565.18|14685.57|14565.57|14685.1|14565.1|10
1650807020000|2022-04-24 13:30:20|14685.1|14565.1|14685.24|14565.24|14685.31|14565.31|14685.1|14565.1|10
1650807030000|2022-04-24 13:30:30|14685.29|14565.29|14685.73|14565.73|14685.73|14565.73|14685.27|14565.27|6
1650807040000|2022-04-24 13:30:40|14685.69|14565.69|14685.75|14565.75|14685.77|14565.77|14685.38|14565.38|9
1650807050000|2022-04-24 13:30:50|14685.83|14565.83|14686.45|14566.45|14686.77|14566.77|14685.83|14565.83|10
1650807060000|2022-04-24 13:31:00|14686.56|14566.56|14686.49|14566.49|14686.62|14566.62|14686.48|14566.48|10
1650807070000|2022-04-24 13:31:10|14686.51|14566.51|14686.44|14566.44|14686.61|14566.61|14686.44|14566.44|8
1650807080000|2022-04-24 13:31:20|14686.03|14566.03|14685.33|14565.33|14686.07|14566.07|14685.33|14565.33|8
1650807090000|2022-04-24 13:31:30|14685.15|14565.15|14683.91|14563.91|14685.15|14565.15|14683.91|14563.91|10
1650807100000|2022-04-24 13:31:40|14683.58|14563.58|14684.02|14564.02|14684.02|14564.02|14683.29|14563.29|9
1650807110000|2022-04-24 13:31:50|14684.01|14564.01|14682.89|14562.89|14684.39|14564.39|14682.89|14562.89|10
1650807120000|2022-04-24 13:32:00|14683.14|14563.14|14682.8|14562.8|14683.29|14563.29|14682.7|14562.7|9
1650807130000|2022-04-24 13:32:10|14682.83|14562.83|14684.07|14564.07|14684.07|14564.07|14682.79|14562.79|9
1650807140000|2022-04-24 13:32:20|14684.05|14564.05|14683.83|14563.83|14684.05|14564.05|14683.71|14563.71|9
1650807150000|2022-04-24 13:32:30|14683.9|14563.9|14683.23|14563.23|14684.37|14564.37|14683.23|14563.23|9
1650807160000|2022-04-24 13:32:40|14682.97|14562.97|14684.21|14564.21|14684.41|14564.41|14682.97|14562.97|9
1650807170000|2022-04-24 13:32:50|14684.32|14564.32|14683.94|14563.94|14684.32|14564.32|14683.67|14563.67|8
1650807180000|2022-04-24 13:33:00|14683.99|14563.99|14682.84|14562.84|14683.99|14563.99|14682.84|14562.84|9
1650807190000|2022-04-24 13:33:10|14682.92|14562.92|14683.25|14563.25|14683.25|14563.25|14682.81|14562.81|9
1650807200000|2022-04-24 13:33:20|14683.83|14563.83|14684.62|14564.62|14684.66|14564.66|14683.83|14563.83|10
1650807210000|2022-04-24 13:33:30|14684.57|14564.57|14684.69|14564.69|14685.18|14565.18|14684.57|14564.57|9
1650807220000|2022-04-24 13:33:40|14684.84|14564.84|14685.07|14565.07|14685.27|14565.27|14684.77|14564.77|10
1650807230000|2022-04-24 13:33:50|14685.06|14565.06|14685.93|14565.93|14685.93|14565.93|14685.06|14565.06|9
1650807240000|2022-04-24 13:34:00|14685.8|14565.8|14685.79|14565.79|14685.8|14565.8|14684.97|14564.97|9
1650807250000|2022-04-24 13:34:10|14685.15|14565.15|14685.59|14565.59|14685.59|14565.59|14685.07|14565.07|9
1650807260000|2022-04-24 13:34:20|14685.44|14565.44|14686.56|14566.56|14686.56|14566.56|14685.27|14565.27|10
1650807270000|2022-04-24 13:34:30|14686.95|14566.95|14686.7|14566.7|14687.1|14567.1|14686.7|14566.7|9
1650807280000|2022-04-24 13:34:40|14687.37|14567.37|14687.29|14567.29|14687.45|14567.45|14687.29|14567.29|10
1650807290000|2022-04-24 13:34:50|14687.27|14567.27|14688.07|14568.07|14688.07|14568.07|14687|14567|9
1650807300000|2022-04-24 13:35:00|14688.1|14568.1|14688.75|14568.75|14688.75|14568.75|14688.1|14568.1|9
1650807310000|2022-04-24 13:35:10|14688.89|14568.89|14689.95|14569.95|14689.95|14569.95|14688.89|14568.89|10
1650807320000|2022-04-24 13:35:20|14690.06|14570.06|14689.33|14569.33|14690.06|14570.06|14689.22|14569.22|9
1650807330000|2022-04-24 13:35:30|14689.27|14569.27|14689.85|14569.85|14689.9|14569.9|14688.93|14568.93|10
1650807340000|2022-04-24 13:35:40|14689.82|14569.82|14690.24|14570.24|14690.39|14570.39|14689.82|14569.82|9
1650807350000|2022-04-24 13:35:50|14690.4|14570.4|14693.5|14573.5|14693.5|14573.5|14690.4|14570.4|10
1650807360000|2022-04-24 13:36:00|14693.29|14573.29|14693.05|14573.05|14693.53|14573.53|14693.01|14573.01|9
1650807370000|2022-04-24 13:36:10|14692.91|14572.91|14691.38|14571.38|14692.93|14572.93|14691.38|14571.38|10
1650807380000|2022-04-24 13:36:20|14691.18|14571.18|14687.86|14567.86|14691.35|14571.35|14687.86|14567.86|10
1650807390000|2022-04-24 13:36:30|14687.23|14567.23|14686.17|14566.17|14687.23|14567.23|14686.09|14566.09|10
1650807400000|2022-04-24 13:36:40|14686.45|14566.45|14682.39|14562.39|14686.45|14566.45|14682.28|14562.28|10
1650807410000|2022-04-24 13:36:50|14682.15|14562.15|14679.85|14559.85|14682.34|14562.34|14679.79|14559.79|10
1650807420000|2022-04-24 13:37:00|14679.48|14559.48|14678.54|14558.54|14679.48|14559.48|14678.54|14558.54|10
1650807430000|2022-04-24 13:37:10|14678.53|14558.53|14678.5|14558.5|14678.9|14558.9|14678.5|14558.5|10
1650807440000|2022-04-24 13:37:20|14677.64|14557.64|14675.27|14555.27|14677.68|14557.68|14675.27|14555.27|9
1650807450000|2022-04-24 13:37:30|14674.66|14554.66|14670.81|14550.81|14674.66|14554.66|14670.81|14550.81|10
1650807460000|2022-04-24 13:37:40|14670.63|14550.63|14668.34|14548.34|14670.63|14550.63|14668.34|14548.34|9
1650807470000|2022-04-24 13:37:50|14668.28|14548.28|14667.61|14547.61|14668.28|14548.28|14667.61|14547.61|10
1650807480000|2022-04-24 13:38:00|14667.57|14547.57|14668.72|14548.72|14668.72|14548.72|14667.57|14547.57|10
1650807490000|2022-04-24 13:38:10|14669.27|14549.27|14668.69|14548.69|14669.27|14549.27|14668.69|14548.69|10
1650807500000|2022-04-24 13:38:20|14668.6|14548.6|14667.71|14547.71|14668.6|14548.6|14667.57|14547.57|10
1650807510000|2022-04-24 13:38:30|14667.33|14547.33|14660.62|14540.62|14667.33|14547.33|14660.62|14540.62|10
1650807520000|2022-04-24 13:38:40|14659.36|14539.36|14654.04|14534.04|14659.36|14539.36|14653.94|14533.94|9
1650807530000|2022-04-24 13:38:50|14654.02|14534.02|14650.34|14530.34|14654.02|14534.02|14650.11|14530.11|10
1650807540000|2022-04-24 13:39:00|14650.58|14530.58|14647.56|14527.56|14650.89|14530.89|14647.56|14527.56|10
1650807550000|2022-04-24 13:39:10|14647.85|14527.85|14644.39|14524.39|14647.85|14527.85|14644.03|14524.03|10
1650807560000|2022-04-24 13:39:20|14644.68|14524.68|14646.38|14526.38|14646.38|14526.38|14644.68|14524.68|10
1650807570000|2022-04-24 13:39:30|14646.7|14526.7|14648.61|14528.61|14648.61|14528.61|14646.38|14526.38|10
1650807580000|2022-04-24 13:39:40|14648.87|14528.87|14653.01|14533.01|14653.01|14533.01|14648.87|14528.87|10
1650807590000|2022-04-24 13:39:50|14653.13|14533.13|14652.38|14532.38|14653.31|14533.31|14652.38|14532.38|10
1650807600000|2022-04-24 13:40:00|14652.5|14532.5|14652.72|14532.72|14653.59|14533.59|14651.98|14531.98|10
1650807610000|2022-04-24 13:40:10|14653.05|14533.05|14653.27|14533.27|14653.88|14533.88|14652.75|14532.75|10
1650807620000|2022-04-24 13:40:20|14653.37|14533.37|14653.58|14533.58|14654.35|14534.35|14653.37|14533.37|10
1650807630000|2022-04-24 13:40:30|14653.1|14533.1|14652.28|14532.28|14653.1|14533.1|14651.29|14531.29|9
1650807640000|2022-04-24 13:40:40|14652.97|14532.97|14651.53|14531.53|14652.97|14532.97|14650.97|14530.97|10
1650807650000|2022-04-24 13:40:50|14650.64|14530.64|14650.47|14530.47|14650.99|14530.99|14649.42|14529.42|10
1650807660000|2022-04-24 13:41:00|14650.16|14530.16|14644.47|14524.47|14650.61|14530.61|14644.47|14524.47|10
1650807670000|2022-04-24 13:41:10|14643.42|14523.42|14644.32|14524.32|14645.04|14525.04|14642.87|14522.87|10
1650807680000|2022-04-24 13:41:20|14643.89|14523.89|14642.15|14522.15|14643.89|14523.89|14641.97|14521.97|10
1650807690000|2022-04-24 13:41:30|14642.21|14522.21|14641.53|14521.53|14642.91|14522.91|14641.53|14521.53|10
1650807700000|2022-04-24 13:41:40|14641.24|14521.24|14641.17|14521.17|14642.12|14522.12|14641.17|14521.17|10
1650807710000|2022-04-24 13:41:50|14641.06|14521.06|14641.35|14521.35|14641.98|14521.98|14641.06|14521.06|10
1650807720000|2022-04-24 13:42:00|14641.51|14521.51|14640.89|14520.89|14641.51|14521.51|14640.42|14520.42|10
1650807730000|2022-04-24 13:42:10|14640.6|14520.6|14640.05|14520.05|14640.78|14520.78|14639.8|14519.8|10
1650807740000|2022-04-24 13:42:20|14639.54|14519.54|14637.97|14517.97|14640.27|14520.27|14637.91|14517.91|10
1650807750000|2022-04-24 13:42:30|14638.09|14518.09|14636.66|14516.66|14638.1|14518.1|14636.66|14516.66|10
1650807760000|2022-04-24 13:42:40|14637.1|14517.1|14637.12|14517.12|14638.6|14518.6|14636.72|14516.72|10
1650807770000|2022-04-24 13:42:50|14637.35|14517.35|14640.2|14520.2|14640.37|14520.37|14637.35|14517.35|10
1650807780000|2022-04-24 13:43:00|14640.17|14520.17|14647.56|14527.56|14647.56|14527.56|14640.17|14520.17|10
1650807790000|2022-04-24 13:43:10|14645.36|14525.36|14646.7|14526.7|14647.84|14527.84|14644.29|14524.29|10
1650807800000|2022-04-24 13:43:20|14646.65|14526.65|14655.77|14535.77|14655.77|14535.77|14646.65|14526.65|10
1650807810000|2022-04-24 13:43:30|14657.75|14537.75|14670.08|14550.08|14670.08|14550.08|14657.75|14537.75|10
1650807820000|2022-04-24 13:43:40|14672.37|14552.37|14673.53|14553.53|14675.19|14555.19|14672.37|14552.37|10
1650807830000|2022-04-24 13:43:50|14673.58|14553.58|14670.9|14550.9|14673.8|14553.8|14670.9|14550.9|10
1650807840000|2022-04-24 13:44:00|14672.27|14552.27|14674|14554|14674|14554|14671.38|14551.38|10
1650807850000|2022-04-24 13:44:10|14674.27|14554.27|14676.82|14556.82|14676.82|14556.82|14674.23|14554.23|10
1650807860000|2022-04-24 13:44:20|14677.64|14557.64|14679.57|14559.57|14679.57|14559.57|14677.61|14557.61|10
1650807870000|2022-04-24 13:44:30|14679.68|14559.68|14682.46|14562.46|14682.46|14562.46|14679.68|14559.68|9
1650807880000|2022-04-24 13:44:40|14681.7|14561.7|14686.35|14566.35|14686.35|14566.35|14681.7|14561.7|10
1650807890000|2022-04-24 13:44:50|14686.46|14566.46|14691.94|14571.94|14691.94|14571.94|14686.46|14566.46|9
1650807900000|2022-04-24 13:45:00|14692.24|14572.24|14697.07|14577.07|14697.07|14577.07|14692.24|14572.24|10
1650807910000|2022-04-24 13:45:10|14697.47|14577.47|14700.81|14580.81|14700.83|14580.83|14697.26|14577.26|10
1650807920000|2022-04-24 13:45:20|14698.91|14578.91|14706.08|14586.08|14706.08|14586.08|14698.91|14578.91|10
1650807930000|2022-04-24 13:45:30|14706.76|14586.76|14707.67|14587.67|14707.71|14587.71|14706.19|14586.19|10
1650807940000|2022-04-24 13:45:40|14706.55|14586.55|14710.43|14590.43|14710.43|14590.43|14706.55|14586.55|10
1650807950000|2022-04-24 13:45:50|14710.14|14590.14|14714.22|14594.22|14714.89|14594.89|14710.04|14590.04|10
1650807960000|2022-04-24 13:46:00|14714.37|14594.37|14715.47|14595.47|14716.51|14596.51|14714.37|14594.37|10
1650807970000|2022-04-24 13:46:10|14716.01|14596.01|14714.24|14594.24|14716.01|14596.01|14713.89|14593.89|9
1650807980000|2022-04-24 13:46:20|14713.73|14593.73|14713.62|14593.62|14714.41|14594.41|14713.41|14593.41|10
1650807990000|2022-04-24 13:46:30|14713.27|14593.27|14713.81|14593.81|14714|14594|14713.07|14593.07|10
1650808000000|2022-04-24 13:46:40|14713.72|14593.72|14714.43|14594.43|14715.96|14595.96|14713.72|14593.72|10
1650808010000|2022-04-24 13:46:50|14714.48|14594.48|14713.68|14593.68|14715.12|14595.12|14712.85|14592.85|10
1650808020000|2022-04-24 13:47:00|14713.45|14593.45|14712.86|14592.86|14713.61|14593.61|14712.86|14592.86|10
1650808030000|2022-04-24 13:47:10|14712.93|14592.93|14714.88|14594.88|14715.31|14595.31|14711.29|14591.29|10
1650808040000|2022-04-24 13:47:20|14714.27|14594.27|14714.56|14594.56|14714.56|14594.56|14712.35|14592.35|10
1650808050000|2022-04-24 13:47:30|14712.31|14592.31|14712.41|14592.41|14714.13|14594.13|14710.84|14590.84|10
1650808060000|2022-04-24 13:47:40|14711.86|14591.86|14710.7|14590.7|14711.86|14591.86|14709.72|14589.72|10
1650808070000|2022-04-24 13:47:50|14710.28|14590.28|14710.58|14590.58|14710.67|14590.67|14709.79|14589.79|10
1650808080000|2022-04-24 13:48:00|14710.92|14590.92|14709.41|14589.41|14710.92|14590.92|14709.41|14589.41|10
1650808090000|2022-04-24 13:48:10|14709.37|14589.37|14709.63|14589.63|14709.76|14589.76|14709.19|14589.19|10
1650808100000|2022-04-24 13:48:20|14709.46|14589.46|14710.4|14590.4|14710.4|14590.4|14709.46|14589.46|10
1650808110000|2022-04-24 13:48:30|14710.58|14590.58|14709.76|14589.76|14710.82|14590.82|14709.76|14589.76|10
1650808120000|2022-04-24 13:48:40|14709.45|14589.45|14705.38|14585.38|14709.45|14589.45|14705.38|14585.38|10
1650808130000|2022-04-24 13:48:50|14705.61|14585.61|14703.59|14583.59|14705.61|14585.61|14703.59|14583.59|10
1650808140000|2022-04-24 13:49:00|14703.52|14583.52|14704.4|14584.4|14704.5|14584.5|14703.52|14583.52|9
1650808150000|2022-04-24 13:49:10|14704.5|14584.5|14703|14583|14704.5|14584.5|14702.96|14582.96|10
1650808160000|2022-04-24 13:49:20|14703.13|14583.13|14702.53|14582.53|14703.21|14583.21|14702.39|14582.39|10
1650808170000|2022-04-24 13:49:30|14703.04|14583.04|14701.09|14581.09|14703.04|14583.04|14701.09|14581.09|9
1650808180000|2022-04-24 13:49:40|14701.33|14581.33|14701.96|14581.96|14701.96|14581.96|14701.3|14581.3|10
1650808190000|2022-04-24 13:49:50|14702.01|14582.01|14703.19|14583.19|14703.31|14583.31|14702.01|14582.01|9
1650808200000|2022-04-24 13:50:00|14703.03|14583.03|14701.61|14581.61|14703.03|14583.03|14701.46|14581.46|10
1650808210000|2022-04-24 13:50:10|14701.46|14581.46|14702.92|14582.92|14702.92|14582.92|14701.46|14581.46|9
1650808220000|2022-04-24 13:50:20|14702.79|14582.79|14702.68|14582.68|14702.83|14582.83|14702.59|14582.59|9
1650808230000|2022-04-24 13:50:30|14702.67|14582.67|14702.38|14582.38|14702.67|14582.67|14702.06|14582.06|8
1650808240000|2022-04-24 13:50:40|14702.21|14582.21|14701.79|14581.79|14702.21|14582.21|14701.79|14581.79|10
1650808250000|2022-04-24 13:50:50|14701.8|14581.8|14701.53|14581.53|14701.81|14581.81|14701.53|14581.53|8
1650808260000|2022-04-24 13:51:00|14701.28|14581.28|14700.04|14580.04|14701.77|14581.77|14700.04|14580.04|9
1650808270000|2022-04-24 13:51:10|14699.54|14579.54|14698.89|14578.89|14699.57|14579.57|14698.65|14578.65|10
1650808280000|2022-04-24 13:51:20|14699.25|14579.25|14699.05|14579.05|14699.46|14579.46|14698.71|14578.71|10
1650808290000|2022-04-24 13:51:30|14699.02|14579.02|14699.16|14579.16|14699.16|14579.16|14698.84|14578.84|7
1650808300000|2022-04-24 13:51:40|14699.26|14579.26|14700.04|14580.04|14700.37|14580.37|14699.26|14579.26|10
1650808310000|2022-04-24 13:51:50|14700|14580|14699.82|14579.82|14700|14580|14699.54|14579.54|6
1650808320000|2022-04-24 13:52:00|14699.85|14579.85|14698.48|14578.48|14699.91|14579.91|14698.48|14578.48|10
1650808330000|2022-04-24 13:52:10|14698.31|14578.31|14697.9|14577.9|14698.71|14578.71|14697.9|14577.9|10
1650808340000|2022-04-24 13:52:20|14697.84|14577.84|14698.38|14578.38|14698.38|14578.38|14697.34|14577.34|10
1650808350000|2022-04-24 13:52:30|14698.55|14578.55|14698.96|14578.96|14699.06|14579.06|14698.55|14578.55|8
1650808360000|2022-04-24 13:52:40|14698.88|14578.88|14698.07|14578.07|14698.88|14578.88|14698.07|14578.07|10
1650808370000|2022-04-24 13:52:50|14698.35|14578.35|14699.19|14579.19|14699.19|14579.19|14698.35|14578.35|9
1650808380000|2022-04-24 13:53:00|14699.17|14579.17|14700.13|14580.13|14700.15|14580.15|14699.17|14579.17|10
1650808390000|2022-04-24 13:53:10|14700.22|14580.22|14701.04|14581.04|14701.04|14581.04|14700.02|14580.02|9
1650808400000|2022-04-24 13:53:20|14701.22|14581.22|14700.82|14580.82|14701.22|14581.22|14700.63|14580.63|10
1650808410000|2022-04-24 13:53:30|14700.81|14580.81|14700.62|14580.62|14700.83|14580.83|14700.62|14580.62|8
1650808420000|2022-04-24 13:53:40|14700.71|14580.71|14700.04|14580.04|14700.71|14580.71|14700.04|14580.04|7
1650808430000|2022-04-24 13:53:50|14699.98|14579.98|14700.28|14580.28|14700.48|14580.48|14699.98|14579.98|9
1650808440000|2022-04-24 13:54:00|14700.34|14580.34|14701.37|14581.37|14701.37|14581.37|14700.31|14580.31|7
1650808450000|2022-04-24 13:54:10|14701.57|14581.57|14703.61|14583.61|14703.61|14583.61|14701.54|14581.54|9
1650808460000|2022-04-24 13:54:20|14704.41|14584.41|14705.55|14585.55|14705.76|14585.76|14704.26|14584.26|9
1650808470000|2022-04-24 13:54:30|14705.56|14585.56|14706.14|14586.14|14706.22|14586.22|14705.56|14585.56|10
1650808480000|2022-04-24 13:54:40|14706.73|14586.73|14707.05|14587.05|14707.35|14587.35|14706.73|14586.73|10
1650808490000|2022-04-24 13:54:50|14707.04|14587.04|14708.68|14588.68|14708.68|14588.68|14707.04|14587.04|8
1650808500000|2022-04-24 13:55:00|14708.81|14588.81|14707.3|14587.3|14708.81|14588.81|14707.3|14587.3|10
1650808510000|2022-04-24 13:55:10|14707.29|14587.29|14709.32|14589.32|14709.34|14589.34|14707.29|14587.29|9
1650808520000|2022-04-24 13:55:20|14709.34|14589.34|14709.51|14589.51|14709.76|14589.76|14709.34|14589.34|10
1650808530000|2022-04-24 13:55:30|14709.56|14589.56|14707.91|14587.91|14709.56|14589.56|14707.68|14587.68|10
1650808540000|2022-04-24 13:55:40|14707.73|14587.73|14705.76|14585.76|14708.08|14588.08|14705.76|14585.76|10
1650808550000|2022-04-24 13:55:50|14705.78|14585.78|14705.88|14585.88|14705.9|14585.9|14705.66|14585.66|9
1650808560000|2022-04-24 13:56:00|14705.89|14585.89|14704.46|14584.46|14705.89|14585.89|14704.46|14584.46|9
1650808570000|2022-04-24 13:56:10|14704.38|14584.38|14702.74|14582.74|14704.38|14584.38|14702.74|14582.74|10
1650808580000|2022-04-24 13:56:20|14702.76|14582.76|14702.91|14582.91|14703.02|14583.02|14702.67|14582.67|9
1650808590000|2022-04-24 13:56:30|14702.14|14582.14|14702.02|14582.02|14702.14|14582.14|14701.46|14581.46|10
1650808600000|2022-04-24 13:56:40|14701.69|14581.69|14702.33|14582.33|14702.33|14582.33|14701.15|14581.15|10
1650808610000|2022-04-24 13:56:50|14702.32|14582.32|14702.34|14582.34|14702.34|14582.34|14701.93|14581.93|8
1650808620000|2022-04-24 13:57:00|14702.39|14582.39|14702.71|14582.71|14702.79|14582.79|14702.39|14582.39|9
1650808630000|2022-04-24 13:57:10|14702.58|14582.58|14702.97|14582.97|14702.97|14582.97|14702.58|14582.58|10
1650808640000|2022-04-24 13:57:20|14703.06|14583.06|14703.78|14583.78|14703.94|14583.94|14703.05|14583.05|10
1650808650000|2022-04-24 13:57:30|14703.74|14583.74|14702.47|14582.47|14703.74|14583.74|14702.47|14582.47|10
1650808660000|2022-04-24 13:57:40|14702.26|14582.26|14703.33|14583.33|14703.33|14583.33|14702.22|14582.22|10
1650808670000|2022-04-24 13:57:50|14703.34|14583.34|14703.45|14583.45|14703.51|14583.51|14703.04|14583.04|10
1650808680000|2022-04-24 13:58:00|14703.3|14583.3|14702.81|14582.81|14703.3|14583.3|14702.62|14582.62|10
1650808690000|2022-04-24 13:58:10|14702.74|14582.74|14702.22|14582.22|14702.8|14582.8|14702.19|14582.19|10
1650808700000|2022-04-24 13:58:20|14702.33|14582.33|14703.32|14583.32|14703.36|14583.36|14702.33|14582.33|10
1650808710000|2022-04-24 13:58:30|14703.67|14583.67|14704.55|14584.55|14704.55|14584.55|14703.64|14583.64|9
1650808720000|2022-04-24 13:58:40|14704.74|14584.74|14705.31|14585.31|14705.31|14585.31|14704.74|14584.74|8
1650808730000|2022-04-24 13:58:50|14705.21|14585.21|14704.86|14584.86|14705.21|14585.21|14704.77|14584.77|10
1650808740000|2022-04-24 13:59:00|14704.67|14584.67|14704.97|14584.97|14705.02|14585.02|14704.67|14584.67|7
1650808750000|2022-04-24 13:59:10|14705|14585|14706.39|14586.39|14706.39|14586.39|14705|14585|9
1650808760000|2022-04-24 13:59:20|14706.44|14586.44|14707.76|14587.76|14707.76|14587.76|14706.44|14586.44|9
1650808770000|2022-04-24 13:59:30|14707.78|14587.78|14707.71|14587.71|14708.38|14588.38|14707.71|14587.71|10
1650808780000|2022-04-24 13:59:40|14707.72|14587.72|14707.51|14587.51|14707.72|14587.72|14707.43|14587.43|9
1650808790000|2022-04-24 13:59:50|14707.77|14587.77|14708.12|14588.12|14708.35|14588.35|14707.77|14587.77|9
1650808800000|2022-04-24 14:00:00|14708.53|14588.53|14708.99|14588.99|14709.64|14589.64|14708.53|14588.53|10
1650808810000|2022-04-24 14:00:10|14709.18|14589.18|14709.55|14589.55|14709.58|14589.58|14708.93|14588.93|9
1650808820000|2022-04-24 14:00:20|14709.45|14589.45|14709.64|14589.64|14709.69|14589.69|14709.45|14589.45|10
1650808830000|2022-04-24 14:00:30|14710.23|14590.23|14710.45|14590.45|14710.45|14590.45|14710.04|14590.04|6
1650808840000|2022-04-24 14:00:40|14710.4|14590.4|14710.34|14590.34|14710.46|14590.46|14710.14|14590.14|8
1650808850000|2022-04-24 14:00:50|14710.52|14590.52|14710.43|14590.43|14710.52|14590.52|14710.39|14590.39|7
1650808860000|2022-04-24 14:01:00|14710.46|14590.46|14712.07|14592.07|14712.07|14592.07|14710.43|14590.43|10
1650808870000|2022-04-24 14:01:10|14712.24|14592.24|14712.46|14592.46|14712.46|14592.46|14712.08|14592.08|9
1650808880000|2022-04-24 14:01:20|14712.47|14592.47|14712.56|14592.56|14712.56|14592.56|14712.4|14592.4|8
1650808890000|2022-04-24 14:01:30|14712.43|14592.43|14712.15|14592.15|14712.49|14592.49|14712.15|14592.15|9
1650808900000|2022-04-24 14:01:40|14712.17|14592.17|14712.1|14592.1|14712.24|14592.24|14712.04|14592.04|10
1650808910000|2022-04-24 14:01:50|14712.21|14592.21|14712.13|14592.13|14712.29|14592.29|14712.1|14592.1|10
1650808920000|2022-04-24 14:02:00|14712.23|14592.23|14712.15|14592.15|14712.25|14592.25|14712.01|14592.01|9
1650808930000|2022-04-24 14:02:10|14712.1|14592.1|14712.38|14592.38|14712.43|14592.43|14711.87|14591.87|9
1650808940000|2022-04-24 14:02:20|14712.57|14592.57|14711.42|14591.42|14712.57|14592.57|14711.42|14591.42|9
1650808950000|2022-04-24 14:02:30|14711.52|14591.52|14711.55|14591.55|14711.65|14591.65|14711.39|14591.39|7
1650808960000|2022-04-24 14:02:40|14711.48|14591.48|14711.38|14591.38|14711.5|14591.5|14711.36|14591.36|8
1650808970000|2022-04-24 14:02:50|14711.41|14591.41|14712.23|14592.23|14712.28|14592.28|14711.4|14591.4|10
1650808980000|2022-04-24 14:03:00|14712.57|14592.57|14712.86|14592.86|14712.86|14592.86|14711.83|14591.83|10
1650808990000|2022-04-24 14:03:10|14713.25|14593.25|14714.61|14594.61|14714.7|14594.7|14713.25|14593.25|10
1650809000000|2022-04-24 14:03:20|14714.7|14594.7|14714.56|14594.56|14714.78|14594.78|14714.56|14594.56|10
1650809010000|2022-04-24 14:03:30|14714.87|14594.87|14715.9|14595.9|14715.9|14595.9|14714.87|14594.87|8
1650809020000|2022-04-24 14:03:40|14715.69|14595.69|14716.22|14596.22|14716.32|14596.32|14715.69|14595.69|10
1650809030000|2022-04-24 14:03:50|14716.08|14596.08|14716.36|14596.36|14716.52|14596.52|14716.03|14596.03|10
1650809040000|2022-04-24 14:04:00|14716.37|14596.37|14717.55|14597.55|14717.63|14597.63|14716.37|14596.37|9
1650809050000|2022-04-24 14:04:10|14716.8|14596.8|14716.21|14596.21|14716.8|14596.8|14716.07|14596.07|9
1650809060000|2022-04-24 14:04:20|14716.19|14596.19|14716.61|14596.61|14716.62|14596.62|14716.19|14596.19|9
1650809070000|2022-04-24 14:04:30|14716.58|14596.58|14717.02|14597.02|14717.11|14597.11|14716.58|14596.58|10
1650809080000|2022-04-24 14:04:40|14716.94|14596.94|14718.61|14598.61|14718.61|14598.61|14716.94|14596.94|9
1650809090000|2022-04-24 14:04:50|14718.82|14598.82|14720.69|14600.69|14720.91|14600.91|14718.82|14598.82|10
1650809100000|2022-04-24 14:05:00|14721.96|14601.96|14725.66|14605.66|14725.66|14605.66|14721.96|14601.96|10
1650809110000|2022-04-24 14:05:10|14725.73|14605.73|14728.07|14608.07|14728.07|14608.07|14725.73|14605.73|10
1650809120000|2022-04-24 14:05:20|14728.7|14608.7|14729.3|14609.3|14729.55|14609.55|14728.45|14608.45|10
1650809130000|2022-04-24 14:05:30|14729.01|14609.01|14728.83|14608.83|14729.05|14609.05|14728.83|14608.83|9
1650809140000|2022-04-24 14:05:40|14728.76|14608.76|14727.82|14607.82|14728.92|14608.92|14727.82|14607.82|10
1650809150000|2022-04-24 14:05:50|14727.58|14607.58|14727.99|14607.99|14727.99|14607.99|14727.33|14607.33|10
1650809160000|2022-04-24 14:06:00|14727.43|14607.43|14725.88|14605.88|14727.43|14607.43|14725.88|14605.88|9
1650809170000|2022-04-24 14:06:10|14725.76|14605.76|14725.46|14605.46|14725.76|14605.76|14725.46|14605.46|10
1650809180000|2022-04-24 14:06:20|14725.51|14605.51|14724.96|14604.96|14725.51|14605.51|14724.96|14604.96|9
1650809190000|2022-04-24 14:06:30|14724.88|14604.88|14725.68|14605.68|14725.68|14605.68|14724.68|14604.68|9
1650809200000|2022-04-24 14:06:40|14725.65|14605.65|14725.19|14605.19|14725.65|14605.65|14725.06|14605.06|8
1650809210000|2022-04-24 14:06:50|14725.29|14605.29|14725.61|14605.61|14725.62|14605.62|14725.27|14605.27|10
1650809220000|2022-04-24 14:07:00|14725.58|14605.58|14725.43|14605.43|14725.63|14605.63|14725.43|14605.43|10
1650809230000|2022-04-24 14:07:10|14725.71|14605.71|14725.72|14605.72|14725.78|14605.78|14725.48|14605.48|9
1650809240000|2022-04-24 14:07:20|14725.79|14605.79|14726.1|14606.1|14726.25|14606.25|14725.69|14605.69|8
1650809250000|2022-04-24 14:07:30|14726.2|14606.2|14726.68|14606.68|14726.87|14606.87|14726.2|14606.2|10
1650809260000|2022-04-24 14:07:40|14726.83|14606.83|14726.93|14606.93|14726.93|14606.93|14726.63|14606.63|9
1650809270000|2022-04-24 14:07:50|14726.89|14606.89|14726.4|14606.4|14726.89|14606.89|14726.17|14606.17|9
1650809280000|2022-04-24 14:08:00|14726.34|14606.34|14726.92|14606.92|14727.04|14607.04|14726.18|14606.18|10
1650809290000|2022-04-24 14:08:10|14727.03|14607.03|14726.72|14606.72|14727.03|14607.03|14726.72|14606.72|8
1650809300000|2022-04-24 14:08:20|14726.74|14606.74|14726.41|14606.41|14726.98|14606.98|14726.41|14606.41|9
1650809310000|2022-04-24 14:08:30|14725.99|14605.99|14724.78|14604.78|14725.99|14605.99|14724.78|14604.78|10
1650809320000|2022-04-24 14:08:40|14724.69|14604.69|14723.85|14603.85|14724.7|14604.7|14723.75|14603.75|10
1650809330000|2022-04-24 14:08:50|14724.07|14604.07|14722.02|14602.02|14724.07|14604.07|14721.84|14601.84|9
1650809340000|2022-04-24 14:09:00|14722.03|14602.03|14722.05|14602.05|14722.37|14602.37|14721.78|14601.78|9
1650809350000|2022-04-24 14:09:10|14721.97|14601.97|14720.83|14600.83|14722.03|14602.03|14720.83|14600.83|9
1650809360000|2022-04-24 14:09:20|14720.81|14600.81|14720.97|14600.97|14720.97|14600.97|14720.76|14600.76|7
1650809370000|2022-04-24 14:09:30|14720.95|14600.95|14721.34|14601.34|14721.34|14601.34|14720.69|14600.69|10
1650809380000|2022-04-24 14:09:40|14721.68|14601.68|14721.14|14601.14|14721.76|14601.76|14721.14|14601.14|10
1650809390000|2022-04-24 14:09:50|14721.01|14601.01|14720.44|14600.44|14721.25|14601.25|14720.44|14600.44|9
1650809400000|2022-04-24 14:10:00|14720.48|14600.48|14718.79|14598.79|14720.48|14600.48|14718.79|14598.79|8
1650809410000|2022-04-24 14:10:10|14718.82|14598.82|14717.31|14597.31|14718.82|14598.82|14717.31|14597.31|10
1650809420000|2022-04-24 14:10:20|14717.25|14597.25|14714.98|14594.98|14717.25|14597.25|14714.98|14594.98|9
1650809430000|2022-04-24 14:10:30|14714.77|14594.77|14715.05|14595.05|14715.05|14595.05|14714.4|14594.4|9
1650809440000|2022-04-24 14:10:40|14714.99|14594.99|14713.84|14593.84|14714.99|14594.99|14713.84|14593.84|9
1650809450000|2022-04-24 14:10:50|14713.65|14593.65|14712.74|14592.74|14713.65|14593.65|14712.74|14592.74|10
1650809460000|2022-04-24 14:11:00|14713.02|14593.02|14712.77|14592.77|14713.08|14593.08|14712.77|14592.77|10
1650809470000|2022-04-24 14:11:10|14712.67|14592.67|14711.71|14591.71|14712.67|14592.67|14711.71|14591.71|10
1650809480000|2022-04-24 14:11:20|14711.65|14591.65|14711.51|14591.51|14711.65|14591.65|14711.26|14591.26|10
1650809490000|2022-04-24 14:11:30|14711.46|14591.46|14711.87|14591.87|14711.87|14591.87|14711.43|14591.43|10
1650809500000|2022-04-24 14:11:40|14712.04|14592.04|14711.89|14591.89|14712.1|14592.1|14711.25|14591.25|10
1650809510000|2022-04-24 14:11:50|14712.07|14592.07|14712.18|14592.18|14712.33|14592.33|14712.03|14592.03|8
1650809520000|2022-04-24 14:12:00|14712.61|14592.61|14712.58|14592.58|14712.85|14592.85|14712.57|14592.57|8
1650809530000|2022-04-24 14:12:10|14712.55|14592.55|14712.6|14592.6|14712.74|14592.74|14712.13|14592.13|10
1650809540000|2022-04-24 14:12:20|14712.52|14592.52|14712.64|14592.64|14712.68|14592.68|14712.52|14592.52|10
1650809550000|2022-04-24 14:12:30|14712.69|14592.69|14713.07|14593.07|14713.07|14593.07|14712.64|14592.64|9
1650809560000|2022-04-24 14:12:40|14713.03|14593.03|14713.32|14593.32|14713.36|14593.36|14713.03|14593.03|7
1650809570000|2022-04-24 14:12:50|14713.41|14593.41|14711.93|14591.93|14713.55|14593.55|14711.74|14591.74|9
1650809580000|2022-04-24 14:13:00|14712.02|14592.02|14712.1|14592.1|14712.23|14592.23|14711.9|14591.9|10
1650809590000|2022-04-24 14:13:10|14713|14593|14712.91|14592.91|14713.21|14593.21|14712.81|14592.81|10
1650809600000|2022-04-24 14:13:20|14712.9|14592.9|14712.67|14592.67|14712.96|14592.96|14712.67|14592.67|9
1650809610000|2022-04-24 14:13:30|14712.26|14592.26|14711.95|14591.95|14712.33|14592.33|14711.84|14591.84|10
1650809620000|2022-04-24 14:13:40|14712.02|14592.02|14711.53|14591.53|14712.02|14592.02|14711.44|14591.44|10
1650809630000|2022-04-24 14:13:50|14711.56|14591.56|14711.39|14591.39|14711.79|14591.79|14711.39|14591.39|10
1650809640000|2022-04-24 14:14:00|14711.41|14591.41|14711.38|14591.38|14711.41|14591.41|14711.14|14591.14|10
1650809650000|2022-04-24 14:14:10|14711.39|14591.39|14711.52|14591.52|14711.54|14591.54|14711.38|14591.38|7
1650809660000|2022-04-24 14:14:20|14711.6|14591.6|14710.5|14590.5|14711.6|14591.6|14710.5|14590.5|8
1650809670000|2022-04-24 14:14:30|14710.37|14590.37|14709.19|14589.19|14710.5|14590.5|14709.19|14589.19|9
1650809680000|2022-04-24 14:14:40|14709.05|14589.05|14707.84|14587.84|14709.05|14589.05|14707.84|14587.84|9
1650809690000|2022-04-24 14:14:50|14707.16|14587.16|14704.49|14584.49|14707.27|14587.27|14704.49|14584.49|10
1650809700000|2022-04-24 14:15:00|14704.29|14584.29|14703.25|14583.25|14704.29|14584.29|14703.1|14583.1|10
1650809710000|2022-04-24 14:15:10|14703.29|14583.29|14703.04|14583.04|14703.29|14583.29|14702.76|14582.76|10
1650809720000|2022-04-24 14:15:20|14703.1|14583.1|14703.36|14583.36|14704.02|14584.02|14703.1|14583.1|10
1650809730000|2022-04-24 14:15:30|14703.21|14583.21|14703.42|14583.42|14703.52|14583.52|14702.83|14582.83|9
1650809740000|2022-04-24 14:15:40|14703.52|14583.52|14702.76|14582.76|14703.52|14583.52|14702.76|14582.76|9
1650809750000|2022-04-24 14:15:50|14702.13|14582.13|14701.69|14581.69|14702.13|14582.13|14701.63|14581.63|10
1650809760000|2022-04-24 14:16:00|14701.85|14581.85|14701.48|14581.48|14702.11|14582.11|14701.48|14581.48|9
1650809770000|2022-04-24 14:16:10|14701.53|14581.53|14700.33|14580.33|14701.53|14581.53|14700.11|14580.11|9
1650809780000|2022-04-24 14:16:20|14700.36|14580.36|14699.4|14579.4|14700.36|14580.36|14699.4|14579.4|10
1650809790000|2022-04-24 14:16:30|14699.55|14579.55|14698.95|14578.95|14699.55|14579.55|14698.95|14578.95|9
1650809800000|2022-04-24 14:16:40|14698.9|14578.9|14699|14579|14699|14579|14698.83|14578.83|8
1650809810000|2022-04-24 14:16:50|14698.99|14578.99|14698.25|14578.25|14699.13|14579.13|14698.25|14578.25|9
1650809820000|2022-04-24 14:17:00|14698.15|14578.15|14697.79|14577.79|14698.15|14578.15|14697.72|14577.72|9
1650809830000|2022-04-24 14:17:10|14697.08|14577.08|14696.36|14576.36|14697.08|14577.08|14696.09|14576.09|10
1650809840000|2022-04-24 14:17:20|14696.37|14576.37|14693.93|14573.93|14696.37|14576.37|14693.93|14573.93|10
1650809850000|2022-04-24 14:17:30|14693.92|14573.92|14691.84|14571.84|14693.92|14573.92|14691.84|14571.84|10
1650809860000|2022-04-24 14:17:40|14691.81|14571.81|14690.99|14570.99|14691.81|14571.81|14690.99|14570.99|10
1650809870000|2022-04-24 14:17:50|14691.27|14571.27|14690.38|14570.38|14691.27|14571.27|14689.97|14569.97|10
1650809880000|2022-04-24 14:18:00|14690.35|14570.35|14689.71|14569.71|14690.35|14570.35|14689.51|14569.51|9
1650809890000|2022-04-24 14:18:10|14689.6|14569.6|14690.06|14570.06|14690.06|14570.06|14689.37|14569.37|9
1650809900000|2022-04-24 14:18:20|14690.44|14570.44|14691.18|14571.18|14691.21|14571.21|14690.44|14570.44|10
1650809910000|2022-04-24 14:18:30|14691.2|14571.2|14690.65|14570.65|14691.48|14571.48|14690.65|14570.65|10
1650809920000|2022-04-24 14:18:40|14690.18|14570.18|14689.83|14569.83|14690.18|14570.18|14689.78|14569.78|7
1650809930000|2022-04-24 14:18:50|14689.81|14569.81|14689.19|14569.19|14689.91|14569.91|14689.19|14569.19|9
1650809940000|2022-04-24 14:19:00|14688.95|14568.95|14687.38|14567.38|14688.95|14568.95|14687.38|14567.38|10
1650809950000|2022-04-24 14:19:10|14686.92|14566.92|14683.38|14563.38|14687.1|14567.1|14683.38|14563.38|9
1650809960000|2022-04-24 14:19:20|14682.43|14562.43|14680.57|14560.57|14682.43|14562.43|14680.57|14560.57|10
1650809970000|2022-04-24 14:19:30|14680.32|14560.32|14679.24|14559.24|14680.32|14560.32|14679.12|14559.12|9
1650809980000|2022-04-24 14:19:40|14679.29|14559.29|14680.33|14560.33|14680.33|14560.33|14679.29|14559.29|10
1650809990000|2022-04-24 14:19:50|14680.52|14560.52|14680.63|14560.63|14680.93|14560.93|14680.52|14560.52|10
1650810000000|2022-04-24 14:20:00|14680.51|14560.51|14678.83|14558.83|14680.51|14560.51|14678.83|14558.83|10
1650810010000|2022-04-24 14:20:10|14678.33|14558.33|14678|14558|14678.34|14558.34|14678|14558|8
1650810020000|2022-04-24 14:20:20|14678.04|14558.04|14678.48|14558.48|14678.5|14558.5|14678.04|14558.04|10
1650810030000|2022-04-24 14:20:30|14678.41|14558.41|14678.31|14558.31|14678.61|14558.61|14677.96|14557.96|9
1650810040000|2022-04-24 14:20:40|14678.38|14558.38|14677.06|14557.06|14678.38|14558.38|14676.98|14556.98|10
1650810050000|2022-04-24 14:20:50|14677.1|14557.1|14677.09|14557.09|14677.27|14557.27|14676.95|14556.95|10
1650810060000|2022-04-24 14:21:00|14677.17|14557.17|14675.5|14555.5|14677.17|14557.17|14675.5|14555.5|10
1650810070000|2022-04-24 14:21:10|14675.49|14555.49|14676.43|14556.43|14676.44|14556.44|14675.41|14555.41|9
1650810080000|2022-04-24 14:21:20|14676.67|14556.67|14675.59|14555.59|14676.7|14556.7|14675.59|14555.59|10
1650810090000|2022-04-24 14:21:30|14675.58|14555.58|14674.98|14554.98|14675.58|14555.58|14674.92|14554.92|10
1650810100000|2022-04-24 14:21:40|14674.64|14554.64|14674.37|14554.37|14674.95|14554.95|14674.37|14554.37|9
1650810110000|2022-04-24 14:21:50|14674.38|14554.38|14674.41|14554.41|14674.5|14554.5|14674.08|14554.08|10
1650810120000|2022-04-24 14:22:00|14674.43|14554.43|14673.83|14553.83|14674.51|14554.51|14673.83|14553.83|10
1650810130000|2022-04-24 14:22:10|14673.8|14553.8|14672.54|14552.54|14673.8|14553.8|14672.41|14552.41|9
1650810140000|2022-04-24 14:22:20|14672.49|14552.49|14672.13|14552.13|14672.86|14552.86|14672.13|14552.13|9
1650810150000|2022-04-24 14:22:30|14672.18|14552.18|14668.6|14548.6|14672.18|14552.18|14668.6|14548.6|10
1650810160000|2022-04-24 14:22:40|14668.06|14548.06|14667.86|14547.86|14668.06|14548.06|14667.03|14547.03|10
1650810170000|2022-04-24 14:22:50|14667.99|14547.99|14668.22|14548.22|14668.32|14548.32|14667.85|14547.85|9
1650810180000|2022-04-24 14:23:00|14668.2|14548.2|14667.2|14547.2|14668.34|14548.34|14667.17|14547.17|9
1650810190000|2022-04-24 14:23:10|14666.81|14546.81|14667|14547|14667.22|14547.22|14666.68|14546.68|10
1650810200000|2022-04-24 14:23:20|14667.2|14547.2|14668.08|14548.08|14668.08|14548.08|14667.2|14547.2|8
1650810210000|2022-04-24 14:23:30|14667.94|14547.94|14667.54|14547.54|14668.43|14548.43|14667.54|14547.54|10
1650810220000|2022-04-24 14:23:40|14667.45|14547.45|14666.71|14546.71|14667.49|14547.49|14666.71|14546.71|10
1650810230000|2022-04-24 14:23:50|14666.98|14546.98|14666.86|14546.86|14666.98|14546.98|14666.37|14546.37|10
1650810240000|2022-04-24 14:24:00|14666.48|14546.48|14665.92|14545.92|14666.52|14546.52|14665.9|14545.9|9
1650810250000|2022-04-24 14:24:10|14665.82|14545.82|14666.37|14546.37|14666.42|14546.42|14665.82|14545.82|10
1650810260000|2022-04-24 14:24:20|14666.42|14546.42|14661.97|14541.97|14666.42|14546.42|14661.97|14541.97|10
1650810270000|2022-04-24 14:24:30|14661.74|14541.74|14661.59|14541.59|14662.34|14542.34|14661.59|14541.59|10
1650810280000|2022-04-24 14:24:40|14661.49|14541.49|14660.46|14540.46|14661.49|14541.49|14660.39|14540.39|9
1650810290000|2022-04-24 14:24:50|14660.39|14540.39|14660.39|14540.39|14660.5|14540.5|14660.09|14540.09|10
1650810300000|2022-04-24 14:25:00|14660.74|14540.74|14660.09|14540.09|14660.74|14540.74|14660.09|14540.09|9
1650810310000|2022-04-24 14:25:10|14660.17|14540.17|14660.18|14540.18|14660.68|14540.68|14659.77|14539.77|10
1650810320000|2022-04-24 14:25:20|14660.26|14540.26|14659.76|14539.76|14660.3|14540.3|14659.74|14539.74|10
1650810330000|2022-04-24 14:25:30|14659.75|14539.75|14659.53|14539.53|14659.75|14539.75|14659.27|14539.27|10
1650810340000|2022-04-24 14:25:40|14659.26|14539.26|14659.47|14539.47|14659.47|14539.47|14659.26|14539.26|9
1650810350000|2022-04-24 14:25:50|14659.49|14539.49|14660.34|14540.34|14660.34|14540.34|14659.49|14539.49|10
1650810360000|2022-04-24 14:26:00|14660.36|14540.36|14660.32|14540.32|14660.36|14540.36|14660.06|14540.06|9
1650810370000|2022-04-24 14:26:10|14660.34|14540.34|14661.44|14541.44|14661.44|14541.44|14660.34|14540.34|9
1650810380000|2022-04-24 14:26:20|14661.49|14541.49|14660.4|14540.4|14661.49|14541.49|14660.4|14540.4|8
1650810390000|2022-04-24 14:26:30|14660.25|14540.25|14659.87|14539.87|14660.56|14540.56|14659.87|14539.87|9
1650810400000|2022-04-24 14:26:40|14659.79|14539.79|14659.6|14539.6|14659.85|14539.85|14659.6|14539.6|10
1650810410000|2022-04-24 14:26:50|14659.4|14539.4|14659.71|14539.71|14659.71|14539.71|14659.4|14539.4|8
1650810420000|2022-04-24 14:27:00|14659.66|14539.66|14658.95|14538.95|14659.69|14539.69|14658.95|14538.95|10
1650810430000|2022-04-24 14:27:10|14658.55|14538.55|14657.83|14537.83|14658.7|14538.7|14657.83|14537.83|10
1650810440000|2022-04-24 14:27:20|14657.77|14537.77|14655.29|14535.29|14657.83|14537.83|14655.29|14535.29|9
1650810450000|2022-04-24 14:27:30|14655|14535|14653.06|14533.06|14655|14535|14653.05|14533.05|10
1650810460000|2022-04-24 14:27:40|14652.95|14532.95|14652.86|14532.86|14653.6|14533.6|14652.83|14532.83|10
1650810470000|2022-04-24 14:27:50|14652.82|14532.82|14651.94|14531.94|14652.82|14532.82|14651.76|14531.76|9
1650810480000|2022-04-24 14:28:00|14652.7|14532.7|14651.67|14531.67|14652.7|14532.7|14651.34|14531.34|9
1650810490000|2022-04-24 14:28:10|14651.56|14531.56|14649.63|14529.63|14651.59|14531.59|14649.63|14529.63|10
1650810500000|2022-04-24 14:28:20|14649.59|14529.59|14648.08|14528.08|14649.88|14529.88|14648.08|14528.08|10
1650810510000|2022-04-24 14:28:30|14648.31|14528.31|14649.21|14529.21|14649.21|14529.21|14647.78|14527.78|10
1650810520000|2022-04-24 14:28:40|14649.91|14529.91|14650.22|14530.22|14650.4|14530.4|14649.9|14529.9|9
1650810530000|2022-04-24 14:28:50|14650.21|14530.21|14650.96|14530.96|14651.55|14531.55|14650.21|14530.21|9
1650810540000|2022-04-24 14:29:00|14650.72|14530.72|14650.21|14530.21|14650.78|14530.78|14650.08|14530.08|10
1650810550000|2022-04-24 14:29:10|14649.35|14529.35|14648.61|14528.61|14649.35|14529.35|14648.57|14528.57|10
1650810560000|2022-04-24 14:29:20|14648.41|14528.41|14647.89|14527.89|14648.41|14528.41|14647.83|14527.83|10
1650810570000|2022-04-24 14:29:30|14647.95|14527.95|14648.43|14528.43|14648.43|14528.43|14647.92|14527.92|8
1650810580000|2022-04-24 14:29:40|14648.4|14528.4|14649.5|14529.5|14649.5|14529.5|14648.4|14528.4|10
1650810590000|2022-04-24 14:29:50|14649.29|14529.29|14650.1|14530.1|14650.1|14530.1|14648.98|14528.98|9
1650810600000|2022-04-24 14:30:00|14649.91|14529.91|14649.55|14529.55|14650.28|14530.28|14649.55|14529.55|8
1650810610000|2022-04-24 14:30:10|14649.68|14529.68|14649.29|14529.29|14649.68|14529.68|14649.27|14529.27|10
1650810620000|2022-04-24 14:30:20|14649.37|14529.37|14652.16|14532.16|14652.16|14532.16|14649.31|14529.31|10
1650810630000|2022-04-24 14:30:30|14652.24|14532.24|14654|14534|14654|14534|14652.24|14532.24|9
1650810640000|2022-04-24 14:30:40|14654.16|14534.16|14656.25|14536.25|14656.25|14536.25|14654.13|14534.13|10
1650810650000|2022-04-24 14:30:50|14655.73|14535.73|14658.56|14538.56|14658.56|14538.56|14655.73|14535.73|10
1650810660000|2022-04-24 14:31:00|14658.54|14538.54|14658.63|14538.63|14659.15|14539.15|14658.34|14538.34|10
1650810670000|2022-04-24 14:31:10|14658.52|14538.52|14659.02|14539.02|14659.02|14539.02|14658.4|14538.4|10
1650810680000|2022-04-24 14:31:20|14658.98|14538.98|14659.07|14539.07|14659.48|14539.48|14658.93|14538.93|10
1650810690000|2022-04-24 14:31:30|14659.04|14539.04|14656.18|14536.18|14659.04|14539.04|14656.18|14536.18|9
1650810700000|2022-04-24 14:31:40|14656.1|14536.1|14655.46|14535.46|14656.1|14536.1|14655.43|14535.43|10
1650810710000|2022-04-24 14:31:50|14654.73|14534.73|14654.67|14534.67|14655.22|14535.22|14654.66|14534.66|10
1650810720000|2022-04-24 14:32:00|14654.52|14534.52|14653.18|14533.18|14654.52|14534.52|14652.85|14532.85|10
1650810730000|2022-04-24 14:32:10|14653.37|14533.37|14653.25|14533.25|14653.72|14533.72|14653.16|14533.16|10
1650810740000|2022-04-24 14:32:20|14653.19|14533.19|14651.47|14531.47|14653.19|14533.19|14651.47|14531.47|9
1650810750000|2022-04-24 14:32:30|14651.12|14531.12|14646.27|14526.27|14651.12|14531.12|14646.27|14526.27|10
1650810760000|2022-04-24 14:32:40|14646.09|14526.09|14636.12|14516.12|14646.09|14526.09|14636.12|14516.12|10
1650810770000|2022-04-24 14:32:50|14632.96|14512.96|14632.29|14512.29|14633.65|14513.65|14632.12|14512.12|10
1650810780000|2022-04-24 14:33:00|14631.86|14511.86|14628.32|14508.32|14631.86|14511.86|14628.25|14508.25|10
1650810790000|2022-04-24 14:33:10|14628.57|14508.57|14626.01|14506.01|14628.57|14508.57|14625.84|14505.84|10
1650810800000|2022-04-24 14:33:20|14623.97|14503.97|14620.66|14500.66|14623.97|14503.97|14620.36|14500.36|10
1650810810000|2022-04-24 14:33:30|14617.48|14497.48|14615.79|14495.79|14617.48|14497.48|14614.52|14494.52|10
1650810820000|2022-04-24 14:33:40|14612.95|14492.95|14613.52|14493.52|14614.34|14494.34|14612.95|14492.95|10
1650810830000|2022-04-24 14:33:50|14613.65|14493.65|14612.12|14492.12|14613.65|14493.65|14611.62|14491.62|10
1650810840000|2022-04-24 14:34:00|14612.23|14492.23|14612.4|14492.4|14612.52|14492.52|14611.2|14491.2|10
1650810850000|2022-04-24 14:34:10|14612.82|14492.82|14615.92|14495.92|14615.92|14495.92|14612.82|14492.82|10
1650810860000|2022-04-24 14:34:20|14616.4|14496.4|14618|14498|14618.31|14498.31|14616.4|14496.4|10
1650810870000|2022-04-24 14:34:30|14618.27|14498.27|14616.97|14496.97|14619.04|14499.04|14616.7|14496.7|10
1650810880000|2022-04-24 14:34:40|14617.18|14497.18|14618.27|14498.27|14618.43|14498.43|14617.14|14497.14|9
1650810890000|2022-04-24 14:34:50|14618.29|14498.29|14619.97|14499.97|14620.05|14500.05|14618.29|14498.29|9
1650810900000|2022-04-24 14:35:00|14620.67|14500.67|14620.79|14500.79|14621.39|14501.39|14620.09|14500.09|10
1650810910000|2022-04-24 14:35:10|14620.65|14500.65|14621.25|14501.25|14621.57|14501.57|14620.65|14500.65|10
1650810920000|2022-04-24 14:35:20|14621.06|14501.06|14620.54|14500.54|14621.2|14501.2|14620.54|14500.54|10
1650810930000|2022-04-24 14:35:30|14620.58|14500.58|14620.72|14500.72|14620.72|14500.72|14620.26|14500.26|10
1650810940000|2022-04-24 14:35:40|14620.6|14500.6|14621.32|14501.32|14621.32|14501.32|14620.6|14500.6|9
1650810950000|2022-04-24 14:35:50|14621.43|14501.43|14620.7|14500.7|14622.1|14502.1|14620.7|14500.7|9
1650810960000|2022-04-24 14:36:00|14621.05|14501.05|14621.06|14501.06|14621.12|14501.12|14620.79|14500.79|9
1650810970000|2022-04-24 14:36:10|14621.07|14501.07|14621.17|14501.17|14621.67|14501.67|14620.92|14500.92|10
1650810980000|2022-04-24 14:36:20|14621.11|14501.11|14620.99|14500.99|14621.77|14501.77|14620.98|14500.98|10
1650810990000|2022-04-24 14:36:30|14621.03|14501.03|14619.86|14499.86|14621.03|14501.03|14619.7|14499.7|9
1650811000000|2022-04-24 14:36:40|14619.89|14499.89|14618.58|14498.58|14620.05|14500.05|14618.58|14498.58|9
1650811010000|2022-04-24 14:36:50|14618.59|14498.59|14618.87|14498.87|14618.87|14498.87|14618.32|14498.32|10
1650811020000|2022-04-24 14:37:00|14618.82|14498.82|14618.32|14498.32|14618.94|14498.94|14618.25|14498.25|9
1650811030000|2022-04-24 14:37:10|14618.37|14498.37|14619.85|14499.85|14619.85|14499.85|14618.37|14498.37|10
1650811040000|2022-04-24 14:37:20|14619.48|14499.48|14618.41|14498.41|14619.48|14499.48|14618.41|14498.41|10
1650811050000|2022-04-24 14:37:30|14618.35|14498.35|14618.64|14498.64|14618.64|14498.64|14618.23|14498.23|8
1650811060000|2022-04-24 14:37:40|14618.51|14498.51|14618.56|14498.56|14618.66|14498.66|14618.48|14498.48|9
1650811070000|2022-04-24 14:37:50|14617.61|14497.61|14615.31|14495.31|14617.61|14497.61|14615.09|14495.09|10
1650811080000|2022-04-24 14:38:00|14615.4|14495.4|14616.54|14496.54|14616.54|14496.54|14615.23|14495.23|10
1650811090000|2022-04-24 14:38:10|14616.5|14496.5|14615.3|14495.3|14616.5|14496.5|14615.3|14495.3|10
1650811100000|2022-04-24 14:38:20|14615.15|14495.15|14615.99|14495.99|14616.14|14496.14|14614.8|14494.8|10
1650811110000|2022-04-24 14:38:30|14616.05|14496.05|14615.18|14495.18|14616.38|14496.38|14615.18|14495.18|10
1650811120000|2022-04-24 14:38:40|14615.22|14495.22|14615.15|14495.15|14615.39|14495.39|14614.84|14494.84|10
1650811130000|2022-04-24 14:38:50|14616.27|14496.27|14616.12|14496.12|14616.63|14496.63|14616.12|14496.12|10
1650811140000|2022-04-24 14:39:00|14616.15|14496.15|14616.59|14496.59|14616.59|14496.59|14615.93|14495.93|9
1650811150000|2022-04-24 14:39:10|14616.83|14496.83|14620.2|14500.2|14620.2|14500.2|14616.83|14496.83|10
1650811160000|2022-04-24 14:39:20|14620.76|14500.76|14621.47|14501.47|14621.48|14501.48|14620.76|14500.76|10
1650811170000|2022-04-24 14:39:30|14621.74|14501.74|14622.9|14502.9|14622.9|14502.9|14621.74|14501.74|9
1650811180000|2022-04-24 14:39:40|14622.89|14502.89|14623.38|14503.38|14623.54|14503.54|14622.75|14502.75|10
1650811190000|2022-04-24 14:39:50|14623.64|14503.64|14623.78|14503.78|14624.2|14504.2|14623.6|14503.6|10
1650811200000|2022-04-24 14:40:00|14623.09|14503.09|14623.9|14503.9|14623.9|14503.9|14623.09|14503.09|10
1650811210000|2022-04-24 14:40:10|14624.29|14504.29|14624.9|14504.9|14624.95|14504.95|14624.24|14504.24|7
1650811220000|2022-04-24 14:40:20|14625.03|14505.03|14622.37|14502.37|14625.03|14505.03|14622.37|14502.37|10
1650811230000|2022-04-24 14:40:30|14622.16|14502.16|14622.18|14502.18|14622.41|14502.41|14621.63|14501.63|10
1650811240000|2022-04-24 14:40:40|14622.14|14502.14|14626.22|14506.22|14626.46|14506.46|14621.89|14501.89|9
1650811250000|2022-04-24 14:40:50|14626.47|14506.47|14629.32|14509.32|14629.35|14509.35|14626.47|14506.47|10
1650811260000|2022-04-24 14:41:00|14629.44|14509.44|14635.84|14515.84|14636.51|14516.51|14629.44|14509.44|10
1650811270000|2022-04-24 14:41:10|14635.63|14515.63|14653.94|14533.94|14653.94|14533.94|14635.63|14515.63|10
1650811280000|2022-04-24 14:41:20|14649.73|14529.73|14661.92|14541.92|14661.92|14541.92|14649.73|14529.73|10
1650811290000|2022-04-24 14:41:30|14659.31|14539.31|14694.15|14574.15|14694.93|14574.93|14659.31|14539.31|10
1650811300000|2022-04-24 14:41:40|14692.86|14572.86|14711.54|14591.54|14711.54|14591.54|14692.86|14572.86|10
1650811310000|2022-04-24 14:41:50|14712.01|14592.01|14714.18|14594.18|14715.17|14595.17|14712.01|14592.01|10
1650811320000|2022-04-24 14:42:00|14713.52|14593.52|14712.06|14592.06|14713.52|14593.52|14711.65|14591.65|10
1650811330000|2022-04-24 14:42:10|14712.22|14592.22|14712.39|14592.39|14712.82|14592.82|14711.65|14591.65|10
1650811340000|2022-04-24 14:42:20|14712.09|14592.09|14707.6|14587.6|14712.09|14592.09|14707.39|14587.39|10
1650811350000|2022-04-24 14:42:30|14706.97|14586.97|14704.18|14584.18|14706.97|14586.97|14704.08|14584.08|10
1650811360000|2022-04-24 14:42:40|14702.92|14582.92|14703.88|14583.88|14703.88|14583.88|14702.14|14582.14|10
1650811370000|2022-04-24 14:42:50|14703.49|14583.49|14706.75|14586.75|14706.75|14586.75|14702.41|14582.41|10
1650811380000|2022-04-24 14:43:00|14704.69|14584.69|14713.08|14593.08|14713.08|14593.08|14704.69|14584.69|10
1650811390000|2022-04-24 14:43:10|14709.3|14589.3|14717.6|14597.6|14717.68|14597.68|14709.3|14589.3|10
1650811400000|2022-04-24 14:43:20|14717.95|14597.95|14718.1|14598.1|14718.2|14598.2|14716.82|14596.82|10
1650811410000|2022-04-24 14:43:30|14717.62|14597.62|14718.19|14598.19|14719.23|14599.23|14717.62|14597.62|10
1650811420000|2022-04-24 14:43:40|14717.93|14597.93|14715.69|14595.69|14717.93|14597.93|14715.69|14595.69|10
1650811430000|2022-04-24 14:43:50|14716.3|14596.3|14715.82|14595.82|14716.3|14596.3|14715.39|14595.39|10
1650811440000|2022-04-24 14:44:00|14715.61|14595.61|14716.82|14596.82|14716.9|14596.9|14715.61|14595.61|10
1650811450000|2022-04-24 14:44:10|14716.75|14596.75|14717.09|14597.09|14717.15|14597.15|14716.35|14596.35|9
1650811460000|2022-04-24 14:44:20|14717.33|14597.33|14716.06|14596.06|14717.33|14597.33|14716.06|14596.06|10
1650811470000|2022-04-24 14:44:30|14715.75|14595.75|14715.18|14595.18|14715.75|14595.75|14715.14|14595.14|9
1650811480000|2022-04-24 14:44:40|14715.44|14595.44|14716.49|14596.49|14716.49|14596.49|14715.44|14595.44|10
1650811490000|2022-04-24 14:44:50|14715.93|14595.93|14716.97|14596.97|14716.97|14596.97|14715.85|14595.85|10
1650811500000|2022-04-24 14:45:00|14716.82|14596.82|14718.39|14598.39|14718.39|14598.39|14716.82|14596.82|10
1650811510000|2022-04-24 14:45:10|14717.58|14597.58|14719.29|14599.29|14719.65|14599.65|14717.58|14597.58|10
1650811520000|2022-04-24 14:45:20|14719.26|14599.26|14719.18|14599.18|14719.34|14599.34|14718.68|14598.68|9
1650811530000|2022-04-24 14:45:30|14718.91|14598.91|14718.29|14598.29|14718.91|14598.91|14718.06|14598.06|10
1650811540000|2022-04-24 14:45:40|14717.84|14597.84|14717.59|14597.59|14718.7|14598.7|14717.11|14597.11|10
1650811550000|2022-04-24 14:45:50|14717.24|14597.24|14716.13|14596.13|14717.85|14597.85|14716.13|14596.13|10
1650811560000|2022-04-24 14:46:00|14715.88|14595.88|14716.23|14596.23|14716.23|14596.23|14715.38|14595.38|10
1650811570000|2022-04-24 14:46:10|14715.73|14595.73|14716.65|14596.65|14716.65|14596.65|14715.5|14595.5|10
1650811580000|2022-04-24 14:46:20|14716.29|14596.29|14717.23|14597.23|14717.46|14597.46|14715.93|14595.93|10
1650811590000|2022-04-24 14:46:30|14717.27|14597.27|14718.29|14598.29|14718.29|14598.29|14717.16|14597.16|10
1650811600000|2022-04-24 14:46:40|14718.38|14598.38|14718.93|14598.93|14719.08|14599.08|14718.06|14598.06|10
1650811610000|2022-04-24 14:46:50|14719.31|14599.31|14722.18|14602.18|14722.18|14602.18|14719.22|14599.22|10
1650811620000|2022-04-24 14:47:00|14722.25|14602.25|14721.59|14601.59|14722.38|14602.38|14721.04|14601.04|9
1650811630000|2022-04-24 14:47:10|14721.19|14601.19|14720.58|14600.58|14721.19|14601.19|14719.95|14599.95|10
1650811640000|2022-04-24 14:47:20|14720.44|14600.44|14722|14602|14722|14602|14719.98|14599.98|10
1650811650000|2022-04-24 14:47:30|14722.2|14602.2|14722.31|14602.31|14722.62|14602.62|14721.23|14601.23|10
1650811660000|2022-04-24 14:47:40|14721.17|14601.17|14719.72|14599.72|14721.18|14601.18|14719.72|14599.72|10
1650811670000|2022-04-24 14:47:50|14719.03|14599.03|14716.56|14596.56|14719.21|14599.21|14716.56|14596.56|10
1650811680000|2022-04-24 14:48:00|14716.5|14596.5|14715.91|14595.91|14716.5|14596.5|14715.9|14595.9|9
1650811690000|2022-04-24 14:48:10|14716.28|14596.28|14716.12|14596.12|14716.67|14596.67|14715.49|14595.49|10
1650811700000|2022-04-24 14:48:20|14715.66|14595.66|14716.03|14596.03|14716.37|14596.37|14715.54|14595.54|10
1650811710000|2022-04-24 14:48:30|14716.41|14596.41|14716.02|14596.02|14716.48|14596.48|14715.84|14595.84|10
1650811720000|2022-04-24 14:48:40|14716.06|14596.06|14715.56|14595.56|14716.24|14596.24|14715.56|14595.56|9
1650811730000|2022-04-24 14:48:50|14716.07|14596.07|14714.36|14594.36|14716.07|14596.07|14714.28|14594.28|10
1650811740000|2022-04-24 14:49:00|14713.94|14593.94|14713.67|14593.67|14714.47|14594.47|14713.28|14593.28|10
1650811750000|2022-04-24 14:49:10|14713.21|14593.21|14713.26|14593.26|14713.28|14593.28|14712.69|14592.69|10
1650811760000|2022-04-24 14:49:20|14713.19|14593.19|14713.93|14593.93|14713.93|14593.93|14713.01|14593.01|10
1650811770000|2022-04-24 14:49:30|14714.06|14594.06|14715|14595|14715.61|14595.61|14713.86|14593.86|10
1650811780000|2022-04-24 14:49:40|14715.17|14595.17|14715.83|14595.83|14715.83|14595.83|14714.76|14594.76|10
1650811790000|2022-04-24 14:49:50|14715.88|14595.88|14718.7|14598.7|14718.7|14598.7|14715.88|14595.88|10
1650811800000|2022-04-24 14:50:00|14718.71|14598.71|14720.51|14600.51|14720.51|14600.51|14718.71|14598.71|10
1650811810000|2022-04-24 14:50:10|14720.52|14600.52|14725.68|14605.68|14725.68|14605.68|14720.29|14600.29|10
1650811820000|2022-04-24 14:50:20|14725.9|14605.9|14731.58|14611.58|14732.12|14612.12|14725.9|14605.9|10
1650811830000|2022-04-24 14:50:30|14730.65|14610.65|14740.97|14620.97|14741.84|14621.84|14730.65|14610.65|9
1650811840000|2022-04-24 14:50:40|14742.79|14622.79|14750.29|14630.29|14750.29|14630.29|14742.79|14622.79|10
1650811850000|2022-04-24 14:50:50|14747.46|14627.46|14751.26|14631.26|14751.26|14631.26|14747.46|14627.46|10
1650811860000|2022-04-24 14:51:00|14751.78|14631.78|14751.74|14631.74|14753.1|14633.1|14751.28|14631.28|10
1650811870000|2022-04-24 14:51:10|14751.8|14631.8|14754.35|14634.35|14754.35|14634.35|14751.8|14631.8|10
1650811880000|2022-04-24 14:51:20|14754.3|14634.3|14755.58|14635.58|14756.03|14636.03|14752.28|14632.28|10
1650811890000|2022-04-24 14:51:30|14755.48|14635.48|14758.14|14638.14|14758.66|14638.66|14754.08|14634.08|10
1650811900000|2022-04-24 14:51:40|14758.95|14638.95|14766.44|14646.44|14766.44|14646.44|14758.95|14638.95|10
1650811910000|2022-04-24 14:51:50|14766.42|14646.42|14768.29|14648.29|14768.65|14648.65|14766.42|14646.42|10
1650811920000|2022-04-24 14:52:00|14767.66|14647.66|14777.4|14657.4|14777.4|14657.4|14767.66|14647.66|10
1650811930000|2022-04-24 14:52:10|14776.37|14656.37|14776.24|14656.24|14778.18|14658.18|14774.85|14654.85|10
1650811940000|2022-04-24 14:52:20|14777.77|14657.77|14781.59|14661.59|14781.59|14661.59|14777.77|14657.77|10
1650811950000|2022-04-24 14:52:30|14781.39|14661.39|14785.29|14665.29|14785.29|14665.29|14781.13|14661.13|10
1650811960000|2022-04-24 14:52:40|14785.6|14665.6|14785.1|14665.1|14785.6|14665.6|14783.22|14663.22|10
1650811970000|2022-04-24 14:52:50|14785.01|14665.01|14784.54|14664.54|14785.53|14665.53|14781.98|14661.98|10
1650811980000|2022-04-24 14:53:00|14782.41|14662.41|14781.09|14661.09|14783.36|14663.36|14781.09|14661.09|9
1650811990000|2022-04-24 14:53:10|14780.46|14660.46|14778.31|14658.31|14780.46|14660.46|14778.29|14658.29|10
1650812000000|2022-04-24 14:53:20|14779.78|14659.78|14779.19|14659.19|14779.78|14659.78|14778.26|14658.26|10
1650812010000|2022-04-24 14:53:30|14779.1|14659.1|14774.82|14654.82|14779.1|14659.1|14774.44|14654.44|10
1650812020000|2022-04-24 14:53:40|14774.31|14654.31|14771.27|14651.27|14774.56|14654.56|14771.27|14651.27|10
1650812030000|2022-04-24 14:53:50|14771.82|14651.82|14772.75|14652.75|14773.46|14653.46|14771.57|14651.57|10
1650812040000|2022-04-24 14:54:00|14773.34|14653.34|14776.19|14656.19|14776.21|14656.21|14772.65|14652.65|10
1650812050000|2022-04-24 14:54:10|14776.35|14656.35|14774.61|14654.61|14776.54|14656.54|14773.82|14653.82|10
1650812060000|2022-04-24 14:54:20|14773.38|14653.38|14772.37|14652.37|14773.38|14653.38|14772.18|14652.18|10
1650812070000|2022-04-24 14:54:30|14771.21|14651.21|14769.14|14649.14|14771.23|14651.23|14768.84|14648.84|10
1650812080000|2022-04-24 14:54:40|14768.81|14648.81|14768.47|14648.47|14769.15|14649.15|14768.47|14648.47|10
1650812090000|2022-04-24 14:54:50|14768.09|14648.09|14765.16|14645.16|14768.09|14648.09|14765.01|14645.01|10
1650812100000|2022-04-24 14:55:00|14765.15|14645.15|14761.93|14641.93|14765.15|14645.15|14761.93|14641.93|10
1650812110000|2022-04-24 14:55:10|14761.2|14641.2|14762.74|14642.74|14762.74|14642.74|14761.18|14641.18|10
1650812120000|2022-04-24 14:55:20|14763.16|14643.16|14763.69|14643.69|14763.69|14643.69|14763.07|14643.07|10
1650812130000|2022-04-24 14:55:30|14763.64|14643.64|14764.16|14644.16|14764.27|14644.27|14763.06|14643.06|10
1650812140000|2022-04-24 14:55:40|14764.26|14644.26|14764.29|14644.29|14764.29|14644.29|14763.72|14643.72|10
1650812150000|2022-04-24 14:55:50|14764.21|14644.21|14764.74|14644.74|14764.74|14644.74|14763.82|14643.82|10
1650812160000|2022-04-24 14:56:00|14764.66|14644.66|14765.17|14645.17|14765.17|14645.17|14764.66|14644.66|9
1650812170000|2022-04-24 14:56:10|14765.12|14645.12|14767.16|14647.16|14767.22|14647.22|14765.12|14645.12|10
1650812180000|2022-04-24 14:56:20|14767.15|14647.15|14767.21|14647.21|14767.21|14647.21|14766.82|14646.82|10
1650812190000|2022-04-24 14:56:30|14767.11|14647.11|14766.32|14646.32|14767.11|14647.11|14766.05|14646.05|10
1650812200000|2022-04-24 14:56:40|14766.44|14646.44|14767.26|14647.26|14767.3|14647.3|14766.44|14646.44|10
1650812210000|2022-04-24 14:56:50|14767.28|14647.28|14766.71|14646.71|14767.37|14647.37|14766.5|14646.5|10
1650812220000|2022-04-24 14:57:00|14766.63|14646.63|14768.13|14648.13|14768.13|14648.13|14766.46|14646.46|8
1650812230000|2022-04-24 14:57:10|14768.34|14648.34|14768.65|14648.65|14768.71|14648.71|14768.34|14648.34|10
1650812240000|2022-04-24 14:57:20|14768.9|14648.9|14768.75|14648.75|14769.01|14649.01|14768.75|14648.75|9
1650812250000|2022-04-24 14:57:30|14769.16|14649.16|14767.69|14647.69|14769.16|14649.16|14767.36|14647.36|9
1650812260000|2022-04-24 14:57:40|14767.39|14647.39|14767.24|14647.24|14767.59|14647.59|14767.23|14647.23|10
1650812270000|2022-04-24 14:57:50|14767.09|14647.09|14766.28|14646.28|14767.11|14647.11|14766.22|14646.22|9
1650812280000|2022-04-24 14:58:00|14765.88|14645.88|14762.49|14642.49|14765.88|14645.88|14762.49|14642.49|10
1650812290000|2022-04-24 14:58:10|14762.53|14642.53|14760.36|14640.36|14762.67|14642.67|14760.36|14640.36|10
1650812300000|2022-04-24 14:58:20|14759.6|14639.6|14750.25|14630.25|14759.6|14639.6|14750.18|14630.18|10
1650812310000|2022-04-24 14:58:30|14749.72|14629.72|14749.58|14629.58|14750.06|14630.06|14749|14629|10
1650812320000|2022-04-24 14:58:40|14749.61|14629.61|14749.83|14629.83|14750.08|14630.08|14749.51|14629.51|9
1650812330000|2022-04-24 14:58:50|14749.54|14629.54|14747.29|14627.29|14749.65|14629.65|14747.29|14627.29|10
1650812340000|2022-04-24 14:59:00|14747.37|14627.37|14745.57|14625.57|14747.37|14627.37|14745.57|14625.57|10
1650812350000|2022-04-24 14:59:10|14745.76|14625.76|14744.91|14624.91|14745.76|14625.76|14744.61|14624.61|10
1650812360000|2022-04-24 14:59:20|14745.16|14625.16|14746.01|14626.01|14746.08|14626.08|14745.03|14625.03|10
1650812370000|2022-04-24 14:59:30|14745.53|14625.53|14745.69|14625.69|14746.14|14626.14|14745.4|14625.4|10
1650812380000|2022-04-24 14:59:40|14745.06|14625.06|14743.23|14623.23|14745.19|14625.19|14743.23|14623.23|9
1650812390000|2022-04-24 14:59:50|14743.3|14623.3|14741.59|14621.59|14743.3|14623.3|14741.44|14621.44|10
1650812400000|2022-04-24 15:00:00|14741.58|14621.58|14739.75|14619.75|14741.58|14621.58|14739.54|14619.54|10
1650812410000|2022-04-24 15:00:10|14740.45|14620.45|14741.31|14621.31|14741.31|14621.31|14739.55|14619.55|10
1650812420000|2022-04-24 15:00:20|14740.75|14620.75|14742.77|14622.77|14742.97|14622.97|14740.75|14620.75|10
1650812430000|2022-04-24 15:00:30|14743.61|14623.61|14743.91|14623.91|14744.14|14624.14|14743.2|14623.2|10
1650812440000|2022-04-24 15:00:40|14743.61|14623.61|14744.52|14624.52|14745.01|14625.01|14743.61|14623.61|10
1650812450000|2022-04-24 15:00:50|14744.6|14624.6|14744.75|14624.75|14745.01|14625.01|14744.6|14624.6|10
1650812460000|2022-04-24 15:01:00|14744.72|14624.72|14745.82|14625.82|14745.93|14625.93|14744.72|14624.72|8
1650812470000|2022-04-24 15:01:10|14747.17|14627.17|14748.62|14628.62|14748.98|14628.98|14747.09|14627.09|10
1650812480000|2022-04-24 15:01:20|14748.57|14628.57|14750.47|14630.47|14750.47|14630.47|14748.57|14628.57|10
1650812490000|2022-04-24 15:01:30|14750.89|14630.89|14752.6|14632.6|14752.68|14632.68|14750.89|14630.89|10
1650812500000|2022-04-24 15:01:40|14752.06|14632.06|14752.84|14632.84|14752.93|14632.93|14752.06|14632.06|10
1650812510000|2022-04-24 15:01:50|14754.7|14634.7|14755.89|14635.89|14755.89|14635.89|14754.7|14634.7|10
1650812520000|2022-04-24 15:02:00|14756.43|14636.43|14757.83|14637.83|14757.83|14637.83|14756.15|14636.15|10
1650812530000|2022-04-24 15:02:10|14758.45|14638.45|14758.85|14638.85|14759.33|14639.33|14757.5|14637.5|10
1650812540000|2022-04-24 15:02:20|14758.98|14638.98|14760.83|14640.83|14761.02|14641.02|14758.98|14638.98|10
1650812550000|2022-04-24 15:02:30|14762.85|14642.85|14763.94|14643.94|14764.11|14644.11|14762.56|14642.56|10
1650812560000|2022-04-24 15:02:40|14764.69|14644.69|14764.34|14644.34|14765.33|14645.33|14764.29|14644.29|10
1650812570000|2022-04-24 15:02:50|14764.4|14644.4|14761.09|14641.09|14764.4|14644.4|14760.96|14640.96|10
1650812580000|2022-04-24 15:03:00|14760.94|14640.94|14759.12|14639.12|14760.94|14640.94|14759.09|14639.09|10
1650812590000|2022-04-24 15:03:10|14758.65|14638.65|14755.64|14635.64|14758.8|14638.8|14755.64|14635.64|10
1650812600000|2022-04-24 15:03:20|14755.13|14635.13|14754.64|14634.64|14755.13|14635.13|14754.46|14634.46|9
1650812610000|2022-04-24 15:03:30|14754.61|14634.61|14755.44|14635.44|14755.71|14635.71|14754.57|14634.57|10
1650812620000|2022-04-24 15:03:40|14755.46|14635.46|14755.37|14635.37|14755.91|14635.91|14755.28|14635.28|10
1650812630000|2022-04-24 15:03:50|14755.39|14635.39|14755.4|14635.4|14755.86|14635.86|14755.2|14635.2|10
1650812640000|2022-04-24 15:04:00|14755.39|14635.39|14755.01|14635.01|14755.47|14635.47|14755.01|14635.01|9
1650812650000|2022-04-24 15:04:10|14754.98|14634.98|14754.96|14634.96|14755.04|14635.04|14754.67|14634.67|10
1650812660000|2022-04-24 15:04:20|14754.74|14634.74|14754.75|14634.75|14754.75|14634.75|14754.32|14634.32|10
1650812670000|2022-04-24 15:04:30|14754.48|14634.48|14752.5|14632.5|14754.48|14634.48|14752.5|14632.5|10
1650812680000|2022-04-24 15:04:40|14752.32|14632.32|14750.85|14630.85|14752.52|14632.52|14750.85|14630.85|8
1650812690000|2022-04-24 15:04:50|14750.92|14630.92|14749.58|14629.58|14750.92|14630.92|14749.58|14629.58|10
1650812700000|2022-04-24 15:05:00|14749.89|14629.89|14745.85|14625.85|14749.89|14629.89|14745.85|14625.85|10
1650812710000|2022-04-24 15:05:10|14745.71|14625.71|14744.03|14624.03|14745.71|14625.71|14743.92|14623.92|10
1650812720000|2022-04-24 15:05:20|14744.63|14624.63|14745.53|14625.53|14745.53|14625.53|14744.32|14624.32|10
1650812730000|2022-04-24 15:05:30|14745.94|14625.94|14746.37|14626.37|14747.14|14627.14|14745.9|14625.9|10
1650812740000|2022-04-24 15:05:40|14746.55|14626.55|14745.64|14625.64|14746.55|14626.55|14745.64|14625.64|10
1650812750000|2022-04-24 15:05:50|14745.95|14625.95|14746.24|14626.24|14746.26|14626.26|14745.82|14625.82|10
1650812760000|2022-04-24 15:06:00|14746.49|14626.49|14745.74|14625.74|14746.71|14626.71|14745.74|14625.74|10
1650812770000|2022-04-24 15:06:10|14745.69|14625.69|14747.06|14627.06|14747.06|14627.06|14745.68|14625.68|10
1650812780000|2022-04-24 15:06:20|14747.57|14627.57|14748.93|14628.93|14748.93|14628.93|14747.4|14627.4|10
1650812790000|2022-04-24 15:06:30|14748.83|14628.83|14749.96|14629.96|14750.07|14630.07|14748.83|14628.83|10
1650812800000|2022-04-24 15:06:40|14749.66|14629.66|14750.09|14630.09|14750.14|14630.14|14749.51|14629.51|9
1650812810000|2022-04-24 15:06:50|14750.01|14630.01|14749.66|14629.66|14750.01|14630.01|14749.66|14629.66|10
1650812820000|2022-04-24 15:07:00|14749.51|14629.51|14748.6|14628.6|14749.51|14629.51|14748.27|14628.27|10
1650812830000|2022-04-24 15:07:10|14748.51|14628.51|14746.82|14626.82|14748.51|14628.51|14746.82|14626.82|10
1650812840000|2022-04-24 15:07:20|14746.77|14626.77|14744.34|14624.34|14746.77|14626.77|14744.34|14624.34|10
1650812850000|2022-04-24 15:07:30|14744.37|14624.37|14742.44|14622.44|14744.37|14624.37|14742.44|14622.44|10
1650812860000|2022-04-24 15:07:40|14742.46|14622.46|14739.3|14619.3|14742.46|14622.46|14739.3|14619.3|10
1650812870000|2022-04-24 15:07:50|14739.29|14619.29|14737.43|14617.43|14739.29|14619.29|14737.43|14617.43|10
1650812880000|2022-04-24 15:08:00|14737.09|14617.09|14736.7|14616.7|14737.56|14617.56|14736.68|14616.68|10
1650812890000|2022-04-24 15:08:10|14736.53|14616.53|14736.45|14616.45|14736.76|14616.76|14736.23|14616.23|10
1650812900000|2022-04-24 15:08:20|14735.95|14615.95|14733.16|14613.16|14736.43|14616.43|14733.16|14613.16|10
1650812910000|2022-04-24 15:08:30|14733.2|14613.2|14731.14|14611.14|14733.2|14613.2|14731.14|14611.14|10
1650812920000|2022-04-24 15:08:40|14731.09|14611.09|14728.61|14608.61|14731.09|14611.09|14728.61|14608.61|10
1650812930000|2022-04-24 15:08:50|14727.73|14607.73|14722.86|14602.86|14727.73|14607.73|14722.86|14602.86|10
1650812940000|2022-04-24 15:09:00|14722.51|14602.51|14718.94|14598.94|14722.52|14602.52|14718.94|14598.94|9
1650812950000|2022-04-24 15:09:10|14718.77|14598.77|14719.43|14599.43|14719.43|14599.43|14718.42|14598.42|10
1650812960000|2022-04-24 15:09:20|14719.52|14599.52|14720.02|14600.02|14720.27|14600.27|14719.47|14599.47|10
1650812970000|2022-04-24 15:09:30|14720.03|14600.03|14718.56|14598.56|14720.3|14600.3|14718.56|14598.56|9
1650812980000|2022-04-24 15:09:40|14718.12|14598.12|14715.03|14595.03|14718.12|14598.12|14715.03|14595.03|10
1650812990000|2022-04-24 15:09:50|14715.36|14595.36|14715.11|14595.11|14715.36|14595.36|14714.44|14594.44|10
1650813000000|2022-04-24 15:10:00|14715.61|14595.61|14716.1|14596.1|14716.26|14596.26|14715.61|14595.61|10
1650813010000|2022-04-24 15:10:10|14716.13|14596.13|14715.09|14595.09|14716.17|14596.17|14715.09|14595.09|10
1650813020000|2022-04-24 15:10:20|14715.03|14595.03|14715.26|14595.26|14715.82|14595.82|14715.03|14595.03|9
1650813030000|2022-04-24 15:10:30|14715.6|14595.6|14716.08|14596.08|14716.43|14596.43|14715.6|14595.6|10
1650813040000|2022-04-24 15:10:40|14716.11|14596.11|14713.78|14593.78|14716.22|14596.22|14713.59|14593.59|10
1650813050000|2022-04-24 15:10:50|14713.13|14593.13|14712.43|14592.43|14713.44|14593.44|14712.43|14592.43|10
1650813060000|2022-04-24 15:11:00|14712.16|14592.16|14711.15|14591.15|14712.16|14592.16|14710.75|14590.75|10
1650813070000|2022-04-24 15:11:10|14711.43|14591.43|14710.45|14590.45|14711.53|14591.53|14710.45|14590.45|10
1650813080000|2022-04-24 15:11:20|14710.4|14590.4|14709.3|14589.3|14710.49|14590.49|14708.95|14588.95|10
1650813090000|2022-04-24 15:11:30|14709.39|14589.39|14710.5|14590.5|14710.5|14590.5|14709.39|14589.39|10
1650813100000|2022-04-24 15:11:40|14710.41|14590.41|14711.47|14591.47|14711.62|14591.62|14710.41|14590.41|10
1650813110000|2022-04-24 15:11:50|14711.3|14591.3|14711.43|14591.43|14711.55|14591.55|14711.09|14591.09|10
1650813120000|2022-04-24 15:12:00|14711.52|14591.52|14711.78|14591.78|14712.04|14592.04|14711.43|14591.43|10
1650813130000|2022-04-24 15:12:10|14711.72|14591.72|14710.21|14590.21|14711.72|14591.72|14710.21|14590.21|8
1650813140000|2022-04-24 15:12:20|14710.34|14590.34|14709.31|14589.31|14710.54|14590.54|14709.31|14589.31|10
1650813150000|2022-04-24 15:12:30|14709.12|14589.12|14707.09|14587.09|14709.12|14589.12|14707.09|14587.09|10
1650813160000|2022-04-24 15:12:40|14706.25|14586.25|14704.05|14584.05|14706.25|14586.25|14704.05|14584.05|10
1650813170000|2022-04-24 15:12:50|14704.12|14584.12|14702.57|14582.57|14704.13|14584.13|14702.57|14582.57|10
1650813180000|2022-04-24 15:13:00|14702.58|14582.58|14702|14582|14702.65|14582.65|14702|14582|10
1650813190000|2022-04-24 15:13:10|14702.28|14582.28|14702.5|14582.5|14702.67|14582.67|14702.24|14582.24|10
1650813200000|2022-04-24 15:13:20|14702.66|14582.66|14703.23|14583.23|14703.29|14583.29|14702.08|14582.08|10
1650813210000|2022-04-24 15:13:30|14703.32|14583.32|14702.45|14582.45|14703.32|14583.32|14702.1|14582.1|10
1650813220000|2022-04-24 15:13:40|14702.43|14582.43|14703.6|14583.6|14703.73|14583.73|14702.4|14582.4|9
1650813230000|2022-04-24 15:13:50|14703.53|14583.53|14703.08|14583.08|14704.15|14584.15|14703.08|14583.08|10
1650813240000|2022-04-24 15:14:00|14702.7|14582.7|14701.4|14581.4|14702.7|14582.7|14701.11|14581.11|10
1650813250000|2022-04-24 15:14:10|14701.48|14581.48|14701.43|14581.43|14701.79|14581.79|14701.43|14581.43|10
1650813260000|2022-04-24 15:14:20|14701.23|14581.23|14699.9|14579.9|14701.23|14581.23|14699.9|14579.9|10
1650813270000|2022-04-24 15:14:30|14699.93|14579.93|14698.82|14578.82|14699.93|14579.93|14698.82|14578.82|10
1650813280000|2022-04-24 15:14:40|14698.56|14578.56|14698.82|14578.82|14698.91|14578.91|14698.56|14578.56|10
1650813290000|2022-04-24 15:14:50|14698.88|14578.88|14699.2|14579.2|14699.32|14579.32|14698.79|14578.79|9
1650813300000|2022-04-24 15:15:00|14699.41|14579.41|14699.02|14579.02|14699.69|14579.69|14699.02|14579.02|9
1650813310000|2022-04-24 15:15:10|14698.8|14578.8|14697.42|14577.42|14698.8|14578.8|14697.42|14577.42|10
1650813320000|2022-04-24 15:15:20|14697.5|14577.5|14695.16|14575.16|14697.5|14577.5|14695.16|14575.16|10
1650813330000|2022-04-24 15:15:30|14694.92|14574.92|14694.27|14574.27|14695.08|14575.08|14694.21|14574.21|10
1650813340000|2022-04-24 15:15:40|14694.76|14574.76|14693.56|14573.56|14694.76|14574.76|14693.56|14573.56|10
1650813350000|2022-04-24 15:15:50|14693.49|14573.49|14692.81|14572.81|14693.57|14573.57|14692.74|14572.74|10
1650813360000|2022-04-24 15:16:00|14692.83|14572.83|14690.73|14570.73|14692.83|14572.83|14690.73|14570.73|9
1650813370000|2022-04-24 15:16:10|14690.7|14570.7|14689.5|14569.5|14690.7|14570.7|14689.1|14569.1|9
1650813380000|2022-04-24 15:16:20|14689.25|14569.25|14688.56|14568.56|14689.25|14569.25|14688.56|14568.56|8
1650813390000|2022-04-24 15:16:30|14688.29|14568.29|14687.75|14567.75|14688.29|14568.29|14687.75|14567.75|10
1650813400000|2022-04-24 15:16:40|14687.72|14567.72|14685.47|14565.47|14687.76|14567.76|14685.47|14565.47|10
1650813410000|2022-04-24 15:16:50|14685.23|14565.23|14685.41|14565.41|14685.7|14565.7|14685.23|14565.23|7
1650813420000|2022-04-24 15:17:00|14685.45|14565.45|14683.5|14563.5|14685.6|14565.6|14683.45|14563.45|10
1650813430000|2022-04-24 15:17:10|14683.6|14563.6|14679.67|14559.67|14683.6|14563.6|14679.67|14559.67|10
1650813440000|2022-04-24 15:17:20|14679.77|14559.77|14679.79|14559.79|14680.21|14560.21|14679.75|14559.75|9
1650813450000|2022-04-24 15:17:30|14679.67|14559.67|14679.65|14559.65|14679.81|14559.81|14679.59|14559.59|10
1650813460000|2022-04-24 15:17:40|14680.5|14560.5|14682.08|14562.08|14682.08|14562.08|14680.46|14560.46|10
1650813470000|2022-04-24 15:17:50|14682.28|14562.28|14685.31|14565.31|14685.31|14565.31|14682.28|14562.28|10
1650813480000|2022-04-24 15:18:00|14685.5|14565.5|14687.68|14567.68|14687.69|14567.69|14685.5|14565.5|10
1650813490000|2022-04-24 15:18:10|14687.94|14567.94|14691.34|14571.34|14691.35|14571.35|14687.94|14567.94|10
1650813500000|2022-04-24 15:18:20|14691.48|14571.48|14692.3|14572.3|14692.3|14572.3|14691.48|14571.48|10
1650813510000|2022-04-24 15:18:30|14692.23|14572.23|14694.41|14574.41|14694.41|14574.41|14692.1|14572.1|10
1650813520000|2022-04-24 15:18:40|14694.37|14574.37|14695.14|14575.14|14695.29|14575.29|14694.31|14574.31|10
1650813530000|2022-04-24 15:18:50|14695.33|14575.33|14695.59|14575.59|14695.59|14575.59|14695.06|14575.06|10
1650813540000|2022-04-24 15:19:00|14695.7|14575.7|14697.11|14577.11|14697.15|14577.15|14695.7|14575.7|10
1650813550000|2022-04-24 15:19:10|14697.18|14577.18|14698.53|14578.53|14698.53|14578.53|14694.92|14574.92|10
1650813560000|2022-04-24 15:19:20|14698.42|14578.42|14698.05|14578.05|14699|14579|14697.83|14577.83|10
1650813570000|2022-04-24 15:19:30|14697.68|14577.68|14696.96|14576.96|14697.85|14577.85|14696.96|14576.96|9
1650813580000|2022-04-24 15:19:40|14696.61|14576.61|14694.85|14574.85|14696.61|14576.61|14694.85|14574.85|10
1650813590000|2022-04-24 15:19:50|14694.81|14574.81|14695.7|14575.7|14695.7|14575.7|14694.81|14574.81|10
1650813600000|2022-04-24 15:20:00|14695.96|14575.96|14696.53|14576.53|14696.87|14576.87|14695.96|14575.96|10
1650813610000|2022-04-24 15:20:10|14696.51|14576.51|14694.82|14574.82|14696.54|14576.54|14694.82|14574.82|10
1650813620000|2022-04-24 15:20:20|14694.73|14574.73|14693.58|14573.58|14694.87|14574.87|14693.58|14573.58|9
1650813630000|2022-04-24 15:20:30|14693.57|14573.57|14693.45|14573.45|14693.57|14573.57|14693.34|14573.34|8
1650813640000|2022-04-24 15:20:40|14693.47|14573.47|14693.68|14573.68|14693.93|14573.93|14693.47|14573.47|9
1650813650000|2022-04-24 15:20:50|14693.91|14573.91|14693.92|14573.92|14694.07|14574.07|14693.91|14573.91|8
1650813660000|2022-04-24 15:21:00|14694.08|14574.08|14695.11|14575.11|14695.11|14575.11|14694.08|14574.08|9
1650813670000|2022-04-24 15:21:10|14695.24|14575.24|14695.36|14575.36|14695.36|14575.36|14695.08|14575.08|9
1650813680000|2022-04-24 15:21:20|14695.22|14575.22|14695.79|14575.79|14696.32|14576.32|14695.22|14575.22|10
1650813690000|2022-04-24 15:21:30|14696.34|14576.34|14697.3|14577.3|14697.3|14577.3|14696.34|14576.34|9
1650813700000|2022-04-24 15:21:40|14697.4|14577.4|14698.25|14578.25|14698.25|14578.25|14697.1|14577.1|9
1650813710000|2022-04-24 15:21:50|14698.34|14578.34|14701.99|14581.99|14701.99|14581.99|14698.34|14578.34|10
1650813720000|2022-04-24 15:22:00|14702.55|14582.55|14706.89|14586.89|14706.89|14586.89|14702.55|14582.55|10
1650813730000|2022-04-24 15:22:10|14707.15|14587.15|14707.18|14587.18|14707.58|14587.58|14707.09|14587.09|8
1650813740000|2022-04-24 15:22:20|14706.98|14586.98|14705.87|14585.87|14707.34|14587.34|14705.87|14585.87|9
1650813750000|2022-04-24 15:22:30|14705.74|14585.74|14704.92|14584.92|14705.74|14585.74|14704.85|14584.85|9
1650813760000|2022-04-24 15:22:40|14705.05|14585.05|14705.39|14585.39|14705.48|14585.48|14704.84|14584.84|10
1650813770000|2022-04-24 15:22:50|14705.47|14585.47|14705.95|14585.95|14705.95|14585.95|14705.41|14585.41|10
1650813780000|2022-04-24 15:23:00|14706.16|14586.16|14709.78|14589.78|14709.78|14589.78|14706.16|14586.16|8
1650813790000|2022-04-24 15:23:10|14710.07|14590.07|14712.14|14592.14|14712.14|14592.14|14710.07|14590.07|10
1650813800000|2022-04-24 15:23:20|14712.29|14592.29|14712.9|14592.9|14712.99|14592.99|14712.12|14592.12|10
1650813810000|2022-04-24 15:23:30|14712.92|14592.92|14713.72|14593.72|14713.72|14593.72|14712.37|14592.37|9
1650813820000|2022-04-24 15:23:40|14713.6|14593.6|14713.68|14593.68|14713.68|14593.68|14713.25|14593.25|9
1650813830000|2022-04-24 15:23:50|14713.62|14593.62|14713.08|14593.08|14713.62|14593.62|14712.94|14592.94|9
1650813840000|2022-04-24 15:24:00|14713.04|14593.04|14712.33|14592.33|14713.06|14593.06|14712.33|14592.33|10
1650813850000|2022-04-24 15:24:10|14712.48|14592.48|14712.22|14592.22|14712.48|14592.48|14712.22|14592.22|10
1650813860000|2022-04-24 15:24:20|14712.09|14592.09|14714.21|14594.21|14714.21|14594.21|14712.09|14592.09|10
1650813870000|2022-04-24 15:24:30|14715.14|14595.14|14718.03|14598.03|14718.03|14598.03|14715.14|14595.14|10
1650813880000|2022-04-24 15:24:40|14718.45|14598.45|14719.13|14599.13|14719.29|14599.29|14718.2|14598.2|10
1650813890000|2022-04-24 15:24:50|14719.6|14599.6|14720.11|14600.11|14720.11|14600.11|14719.41|14599.41|10
1650813900000|2022-04-24 15:25:00|14720.09|14600.09|14721.09|14601.09|14721.09|14601.09|14719.98|14599.98|10
1650813910000|2022-04-24 15:25:10|14720.72|14600.72|14719.85|14599.85|14720.92|14600.92|14719.85|14599.85|10
1650813920000|2022-04-24 15:25:20|14719.82|14599.82|14719.28|14599.28|14719.91|14599.91|14719.2|14599.2|10
1650813930000|2022-04-24 15:25:30|14718.64|14598.64|14718.17|14598.17|14718.64|14598.64|14718.04|14598.04|9
1650813940000|2022-04-24 15:25:40|14717.99|14597.99|14718.24|14598.24|14718.42|14598.42|14717.99|14597.99|10
1650813950000|2022-04-24 15:25:50|14718.18|14598.18|14717.93|14597.93|14718.49|14598.49|14717.93|14597.93|10
1650813960000|2022-04-24 15:26:00|14718|14598|14717.65|14597.65|14718.18|14598.18|14717.55|14597.55|10
1650813970000|2022-04-24 15:26:10|14717.47|14597.47|14716.71|14596.71|14717.47|14597.47|14716.71|14596.71|10
1650813980000|2022-04-24 15:26:20|14716.68|14596.68|14716|14596|14716.68|14596.68|14716|14596|7
1650813990000|2022-04-24 15:26:30|14715.9|14595.9|14715.91|14595.91|14715.91|14595.91|14714.95|14594.95|9
1650814000000|2022-04-24 15:26:40|14715.66|14595.66|14714.75|14594.75|14715.66|14595.66|14714.75|14594.75|9
1650814010000|2022-04-24 15:26:50|14714.45|14594.45|14712.26|14592.26|14714.45|14594.45|14712.26|14592.26|10
1650814020000|2022-04-24 15:27:00|14711.24|14591.24|14708.44|14588.44|14711.24|14591.24|14708.44|14588.44|10
1650814030000|2022-04-24 15:27:10|14707.8|14587.8|14703.98|14583.98|14707.8|14587.8|14703.98|14583.98|9
1650814040000|2022-04-24 15:27:20|14702.77|14582.77|14703.39|14583.39|14703.39|14583.39|14702.76|14582.76|9
1650814050000|2022-04-24 15:27:30|14703.18|14583.18|14703.23|14583.23|14703.3|14583.3|14702.98|14582.98|10
1650814060000|2022-04-24 15:27:40|14703.4|14583.4|14703.33|14583.33|14703.48|14583.48|14702.91|14582.91|10
1650814070000|2022-04-24 15:27:50|14703.15|14583.15|14703.08|14583.08|14703.19|14583.19|14702.87|14582.87|8
1650814080000|2022-04-24 15:28:00|14703.09|14583.09|14703.55|14583.55|14703.55|14583.55|14702.98|14582.98|9
1650814090000|2022-04-24 15:28:10|14703.82|14583.82|14704.31|14584.31|14704.31|14584.31|14703.71|14583.71|10
1650814100000|2022-04-24 15:28:20|14704.19|14584.19|14704.79|14584.79|14704.8|14584.8|14704.19|14584.19|8
1650814110000|2022-04-24 15:28:30|14704.96|14584.96|14706.6|14586.6|14706.87|14586.87|14704.96|14584.96|10
1650814120000|2022-04-24 15:28:40|14706.82|14586.82|14707.27|14587.27|14707.61|14587.61|14706.57|14586.57|10
1650814130000|2022-04-24 15:28:50|14707.05|14587.05|14707.45|14587.45|14707.45|14587.45|14707.05|14587.05|8
1650814140000|2022-04-24 15:29:00|14707.47|14587.47|14707.86|14587.86|14707.88|14587.88|14707.37|14587.37|10
1650814150000|2022-04-24 15:29:10|14707.68|14587.68|14709.29|14589.29|14709.29|14589.29|14707.68|14587.68|10
1650814160000|2022-04-24 15:29:20|14709.22|14589.22|14709.48|14589.48|14709.61|14589.61|14709.07|14589.07|10
1650814170000|2022-04-24 15:29:30|14709.59|14589.59|14709.75|14589.75|14710.12|14590.12|14709.59|14589.59|8
1650814180000|2022-04-24 15:29:40|14709.73|14589.73|14709.4|14589.4|14710.07|14590.07|14709.4|14589.4|10
1650814190000|2022-04-24 15:29:50|14709.36|14589.36|14709.09|14589.09|14709.36|14589.36|14709.05|14589.05|10
1650814200000|2022-04-24 15:30:00|14709.11|14589.11|14708.9|14588.9|14709.32|14589.32|14708.9|14588.9|10
1650814210000|2022-04-24 15:30:10|14708.98|14588.98|14708.67|14588.67|14709.06|14589.06|14708.64|14588.64|10
1650814220000|2022-04-24 15:30:20|14708.74|14588.74|14708.56|14588.56|14708.74|14588.74|14708.43|14588.43|9
1650814230000|2022-04-24 15:30:30|14708.62|14588.62|14711.04|14591.04|14711.04|14591.04|14708.62|14588.62|10
1650814240000|2022-04-24 15:30:40|14711.26|14591.26|14712.51|14592.51|14712.62|14592.62|14711.26|14591.26|10
1650814250000|2022-04-24 15:30:50|14712.49|14592.49|14712.51|14592.51|14712.71|14592.71|14712.4|14592.4|7
1650814260000|2022-04-24 15:31:00|14712.57|14592.57|14713.61|14593.61|14713.61|14593.61|14712.57|14592.57|6
1650814270000|2022-04-24 15:31:10|14713.71|14593.71|14712.48|14592.48|14714.22|14594.22|14712.48|14592.48|10
1650814280000|2022-04-24 15:31:20|14712.17|14592.17|14710.28|14590.28|14712.22|14592.22|14710.28|14590.28|10
1650814290000|2022-04-24 15:31:30|14710.09|14590.09|14706.11|14586.11|14710.09|14590.09|14706.11|14586.11|10
1650814300000|2022-04-24 15:31:40|14705.93|14585.93|14703.41|14583.41|14705.93|14585.93|14703.27|14583.27|10
1650814310000|2022-04-24 15:31:50|14703.18|14583.18|14702.06|14582.06|14703.18|14583.18|14701.88|14581.88|9
1650814320000|2022-04-24 15:32:00|14701.87|14581.87|14697.89|14577.89|14701.9|14581.9|14697.89|14577.89|10
1650814330000|2022-04-24 15:32:10|14697.7|14577.7|14695.75|14575.75|14697.7|14577.7|14695.75|14575.75|10
1650814340000|2022-04-24 15:32:20|14695.64|14575.64|14695.48|14575.48|14695.76|14575.76|14695.26|14575.26|10
1650814350000|2022-04-24 15:32:30|14695.5|14575.5|14696.55|14576.55|14696.62|14576.62|14695.5|14575.5|10
1650814360000|2022-04-24 15:32:40|14696.23|14576.23|14695.08|14575.08|14696.29|14576.29|14694.87|14574.87|10
1650814370000|2022-04-24 15:32:50|14695.2|14575.2|14693.88|14573.88|14695.2|14575.2|14693.57|14573.57|9
1650814380000|2022-04-24 15:33:00|14693.87|14573.87|14695.76|14575.76|14695.76|14575.76|14693.87|14573.87|10
1650814390000|2022-04-24 15:33:10|14695.89|14575.89|14696.26|14576.26|14696.26|14576.26|14695.84|14575.84|8
1650814400000|2022-04-24 15:33:20|14696.27|14576.27|14696.25|14576.25|14696.38|14576.38|14696.22|14576.22|8
1650814410000|2022-04-24 15:33:30|14696.07|14576.07|14695.06|14575.06|14696.51|14576.51|14695.06|14575.06|10
1650814420000|2022-04-24 15:33:40|14694.46|14574.46|14694.83|14574.83|14694.83|14574.83|14694.11|14574.11|10
1650814430000|2022-04-24 15:33:50|14694.76|14574.76|14695.25|14575.25|14695.26|14575.26|14694.76|14574.76|10
1650814440000|2022-04-24 15:34:00|14695.26|14575.26|14695.23|14575.23|14695.56|14575.56|14694.89|14574.89|10
1650814450000|2022-04-24 15:34:10|14695.43|14575.43|14696.15|14576.15|14696.37|14576.37|14695.34|14575.34|10
1650814460000|2022-04-24 15:34:20|14696.49|14576.49|14696.98|14576.98|14697.05|14577.05|14696.44|14576.44|10
1650814470000|2022-04-24 15:34:30|14697.04|14577.04|14697.88|14577.88|14697.88|14577.88|14697.04|14577.04|10
1650814480000|2022-04-24 15:34:40|14697.92|14577.92|14698.13|14578.13|14698.22|14578.22|14697.92|14577.92|9
1650814490000|2022-04-24 15:34:50|14698.12|14578.12|14698.4|14578.4|14698.42|14578.42|14698.06|14578.06|7
1650814500000|2022-04-24 15:35:00|14698.42|14578.42|14698.04|14578.04|14698.64|14578.64|14698.04|14578.04|6
1650814510000|2022-04-24 15:35:10|14698.2|14578.2|14696.83|14576.83|14698.34|14578.34|14696.83|14576.83|10
1650814520000|2022-04-24 15:35:20|14697.24|14577.24|14697.48|14577.48|14697.95|14577.95|14697.24|14577.24|8
1650814530000|2022-04-24 15:35:30|14697.05|14577.05|14697.14|14577.14|14697.14|14577.14|14696.95|14576.95|8
1650814540000|2022-04-24 15:35:40|14697.17|14577.17|14696.77|14576.77|14697.31|14577.31|14696.7|14576.7|9
1650814550000|2022-04-24 15:35:50|14696.75|14576.75|14696.25|14576.25|14696.75|14576.75|14696.25|14576.25|6
1650814560000|2022-04-24 15:36:00|14696.23|14576.23|14695.81|14575.81|14696.25|14576.25|14695.77|14575.77|9
1650814570000|2022-04-24 15:36:10|14695.83|14575.83|14695.84|14575.84|14695.97|14575.97|14695.75|14575.75|9
1650814580000|2022-04-24 15:36:20|14695.86|14575.86|14695.61|14575.61|14695.86|14575.86|14695.61|14575.61|8
1650814590000|2022-04-24 15:36:30|14695.51|14575.51|14695.07|14575.07|14695.51|14575.51|14695.07|14575.07|9
1650814600000|2022-04-24 15:36:40|14695.2|14575.2|14694.63|14574.63|14695.22|14575.22|14694.53|14574.53|9
1650814610000|2022-04-24 15:36:50|14694.51|14574.51|14693.64|14573.64|14694.51|14574.51|14693.64|14573.64|9
1650814620000|2022-04-24 15:37:00|14693.51|14573.51|14692.45|14572.45|14693.51|14573.51|14692.45|14572.45|9
1650814630000|2022-04-24 15:37:10|14692.07|14572.07|14691.71|14571.71|14692.07|14572.07|14691.71|14571.71|6
1650814640000|2022-04-24 15:37:20|14691.82|14571.82|14691.53|14571.53|14691.82|14571.82|14691.21|14571.21|9
1650814650000|2022-04-24 15:37:30|14691.49|14571.49|14692.39|14572.39|14692.39|14572.39|14691.49|14571.49|10
1650814660000|2022-04-24 15:37:40|14693.36|14573.36|14696.07|14576.07|14696.16|14576.16|14693.36|14573.36|10
1650814670000|2022-04-24 15:37:50|14696.21|14576.21|14696.13|14576.13|14696.27|14576.27|14696.04|14576.04|9
1650814680000|2022-04-24 15:38:00|14696.03|14576.03|14695.87|14575.87|14696.03|14576.03|14695.45|14575.45|10
1650814690000|2022-04-24 15:38:10|14695.71|14575.71|14695.71|14575.71|14695.81|14575.81|14695.49|14575.49|9
1650814700000|2022-04-24 15:38:20|14695.8|14575.8|14696.1|14576.1|14696.1|14576.1|14695.71|14575.71|9
1650814710000|2022-04-24 15:38:30|14696.06|14576.06|14695.53|14575.53|14696.06|14576.06|14695.53|14575.53|8
1650814720000|2022-04-24 15:38:40|14695.59|14575.59|14695.58|14575.58|14695.87|14575.87|14695.58|14575.58|9
1650814730000|2022-04-24 15:38:50|14695.5|14575.5|14695.58|14575.58|14695.64|14575.64|14695.38|14575.38|7
1650814740000|2022-04-24 15:39:00|14695.66|14575.66|14695.7|14575.7|14695.96|14575.96|14695.55|14575.55|9
1650814750000|2022-04-24 15:39:10|14695.68|14575.68|14695.55|14575.55|14695.69|14575.69|14695.38|14575.38|9
1650814760000|2022-04-24 15:39:20|14695.57|14575.57|14695.16|14575.16|14695.58|14575.58|14695.16|14575.16|8
1650814770000|2022-04-24 15:39:30|14695.07|14575.07|14694.49|14574.49|14695.26|14575.26|14694.49|14574.49|9
1650814780000|2022-04-24 15:39:40|14694.64|14574.64|14693.36|14573.36|14694.64|14574.64|14693.36|14573.36|9
1650814790000|2022-04-24 15:39:50|14693.25|14573.25|14693.47|14573.47|14693.81|14573.81|14693.25|14573.25|10
1650814800000|2022-04-24 15:40:00|14693.31|14573.31|14693.29|14573.29|14693.4|14573.4|14693.1|14573.1|10
1650814810000|2022-04-24 15:40:10|14693.46|14573.46|14692.38|14572.38|14693.46|14573.46|14692.06|14572.06|9
1650814820000|2022-04-24 15:40:20|14692.09|14572.09|14691.28|14571.28|14692.09|14572.09|14691.28|14571.28|9
1650814830000|2022-04-24 15:40:30|14691.27|14571.27|14692|14572|14692|14572|14691.23|14571.23|10
1650814840000|2022-04-24 15:40:40|14691.98|14571.98|14692.39|14572.39|14692.39|14572.39|14691.98|14571.98|10
1650814850000|2022-04-24 15:40:50|14692.34|14572.34|14692.41|14572.41|14692.54|14572.54|14692.34|14572.34|9
1650814860000|2022-04-24 15:41:00|14693.2|14573.2|14693.15|14573.15|14693.2|14573.2|14692.54|14572.54|10
1650814870000|2022-04-24 15:41:10|14693.49|14573.49|14692.86|14572.86|14693.6|14573.6|14692.78|14572.78|10
1650814880000|2022-04-24 15:41:20|14692.75|14572.75|14693.2|14573.2|14693.2|14573.2|14692.69|14572.69|8
1650814890000|2022-04-24 15:41:30|14693.36|14573.36|14693.14|14573.14|14693.66|14573.66|14693.14|14573.14|10
1650814900000|2022-04-24 15:41:40|14693.09|14573.09|14692.73|14572.73|14693.09|14573.09|14692.34|14572.34|10
1650814910000|2022-04-24 15:41:50|14692.57|14572.57|14692.35|14572.35|14692.59|14572.59|14692.35|14572.35|10
1650814920000|2022-04-24 15:42:00|14692.31|14572.31|14693.3|14573.3|14693.35|14573.35|14692.31|14572.31|10
1650814930000|2022-04-24 15:42:10|14693.09|14573.09|14691.5|14571.5|14693.09|14573.09|14691.5|14571.5|10
1650814940000|2022-04-24 15:42:20|14691.18|14571.18|14690.04|14570.04|14691.24|14571.24|14690.04|14570.04|10
1650814950000|2022-04-24 15:42:30|14690.06|14570.06|14688.94|14568.94|14690.06|14570.06|14688.94|14568.94|10
1650814960000|2022-04-24 15:42:40|14689.05|14569.05|14688.1|14568.1|14689.05|14569.05|14687.92|14567.92|10
1650814970000|2022-04-24 15:42:50|14687.96|14567.96|14687|14567|14688.17|14568.17|14686.89|14566.89|10
1650814980000|2022-04-24 15:43:00|14687.32|14567.32|14687.41|14567.41|14687.7|14567.7|14686.67|14566.67|10
1650814990000|2022-04-24 15:43:10|14687.27|14567.27|14686.44|14566.44|14687.35|14567.35|14686.44|14566.44|9
1650815000000|2022-04-24 15:43:20|14686.18|14566.18|14683.88|14563.88|14686.18|14566.18|14683.88|14563.88|10
1650815010000|2022-04-24 15:43:30|14683.05|14563.05|14683.44|14563.44|14683.77|14563.77|14682.99|14562.99|10
1650815020000|2022-04-24 15:43:40|14683.17|14563.17|14683.55|14563.55|14683.55|14563.55|14683.12|14563.12|10
1650815030000|2022-04-24 15:43:50|14683.7|14563.7|14684.17|14564.17|14684.23|14564.23|14683.38|14563.38|10
1650815040000|2022-04-24 15:44:00|14684.23|14564.23|14684.11|14564.11|14684.31|14564.31|14684.01|14564.01|9
1650815050000|2022-04-24 15:44:10|14684.13|14564.13|14685|14565|14685|14565|14684.1|14564.1|9
1650815060000|2022-04-24 15:44:20|14685.12|14565.12|14686.93|14566.93|14686.93|14566.93|14685.12|14565.12|9
1650815070000|2022-04-24 15:44:30|14686.94|14566.94|14685.75|14565.75|14687.08|14567.08|14685.75|14565.75|9
1650815080000|2022-04-24 15:44:40|14685.84|14565.84|14685.41|14565.41|14686.01|14566.01|14685.28|14565.28|10
1650815090000|2022-04-24 15:44:50|14684.81|14564.81|14684.76|14564.76|14685.04|14565.04|14684.29|14564.29|10
1650815100000|2022-04-24 15:45:00|14684.65|14564.65|14682.68|14562.68|14684.84|14564.84|14682.68|14562.68|9
1650815110000|2022-04-24 15:45:10|14682.55|14562.55|14682.17|14562.17|14682.81|14562.81|14682.06|14562.06|10
1650815120000|2022-04-24 15:45:20|14681.63|14561.63|14681.36|14561.36|14681.63|14561.63|14681.36|14561.36|10
1650815130000|2022-04-24 15:45:30|14681.46|14561.46|14680.34|14560.34|14681.51|14561.51|14680.34|14560.34|10
1650815140000|2022-04-24 15:45:40|14680.25|14560.25|14680.77|14560.77|14680.77|14560.77|14680.1|14560.1|9
1650815150000|2022-04-24 15:45:50|14680.92|14560.92|14682.29|14562.29|14682.29|14562.29|14680.92|14560.92|10
1650815160000|2022-04-24 15:46:00|14682.17|14562.17|14682.89|14562.89|14682.89|14562.89|14682|14562|10
1650815170000|2022-04-24 15:46:10|14682.77|14562.77|14683.29|14563.29|14683.29|14563.29|14682.49|14562.49|10
1650815180000|2022-04-24 15:46:20|14683.33|14563.33|14682.88|14562.88|14683.35|14563.35|14682.88|14562.88|9
1650815190000|2022-04-24 15:46:30|14682.69|14562.69|14682.69|14562.69|14683.14|14563.14|14682.69|14562.69|10
1650815200000|2022-04-24 15:46:40|14682.61|14562.61|14681.74|14561.74|14682.61|14562.61|14681.5|14561.5|10
1650815210000|2022-04-24 15:46:50|14681.82|14561.82|14681.77|14561.77|14681.82|14561.82|14681.43|14561.43|9
1650815220000|2022-04-24 15:47:00|14681.46|14561.46|14682.02|14562.02|14682.02|14562.02|14681.27|14561.27|9
1650815230000|2022-04-24 15:47:10|14682.4|14562.4|14683.2|14563.2|14683.2|14563.2|14682.28|14562.28|10
1650815240000|2022-04-24 15:47:20|14683.23|14563.23|14683.63|14563.63|14683.63|14563.63|14683.21|14563.21|8
1650815250000|2022-04-24 15:47:30|14683.71|14563.71|14684.07|14564.07|14684.08|14564.08|14683.71|14563.71|8
1650815260000|2022-04-24 15:47:40|14684.08|14564.08|14684.36|14564.36|14684.47|14564.47|14684.08|14564.08|5
1650815270000|2022-04-24 15:47:50|14684.5|14564.5|14684.2|14564.2|14684.5|14564.5|14684.2|14564.2|9
1650815280000|2022-04-24 15:48:00|14684.32|14564.32|14684.04|14564.04|14684.32|14564.32|14683.96|14563.96|9
1650815290000|2022-04-24 15:48:10|14684.14|14564.14|14684.06|14564.06|14684.18|14564.18|14684.04|14564.04|9
1650815300000|2022-04-24 15:48:20|14684.1|14564.1|14683.99|14563.99|14684.13|14564.13|14683.85|14563.85|9
1650815310000|2022-04-24 15:48:30|14684.06|14564.06|14685.01|14565.01|14685.01|14565.01|14684.02|14564.02|10
1650815320000|2022-04-24 15:48:40|14684.93|14564.93|14684.83|14564.83|14685.13|14565.13|14684.74|14564.74|9
1650815330000|2022-04-24 15:48:50|14684.81|14564.81|14685.34|14565.34|14685.34|14565.34|14684.81|14564.81|9
1650815340000|2022-04-24 15:49:00|14685.36|14565.36|14685.51|14565.51|14685.56|14565.56|14685.36|14565.36|9
1650815350000|2022-04-24 15:49:10|14685.53|14565.53|14685.9|14565.9|14685.95|14565.95|14685.44|14565.44|8
1650815360000|2022-04-24 15:49:20|14685.69|14565.69|14685.94|14565.94|14686.04|14566.04|14685.69|14565.69|10
1650815370000|2022-04-24 15:49:30|14685.92|14565.92|14682.56|14562.56|14685.93|14565.93|14682.19|14562.19|10
1650815380000|2022-04-24 15:49:40|14682.11|14562.11|14681.58|14561.58|14682.15|14562.15|14681.53|14561.53|9
1650815390000|2022-04-24 15:49:50|14681.53|14561.53|14681.4|14561.4|14681.54|14561.54|14681.33|14561.33|8
1650815400000|2022-04-24 15:50:00|14681.36|14561.36|14681.21|14561.21|14681.47|14561.47|14681.18|14561.18|10
1650815410000|2022-04-24 15:50:10|14681.3|14561.3|14681.84|14561.84|14681.93|14561.93|14681.11|14561.11|10
1650815420000|2022-04-24 15:50:20|14681.79|14561.79|14682.03|14562.03|14682.17|14562.17|14681.68|14561.68|9
1650815430000|2022-04-24 15:50:30|14682.2|14562.2|14683.44|14563.44|14683.44|14563.44|14682.2|14562.2|10
1650815440000|2022-04-24 15:50:40|14683.69|14563.69|14683.31|14563.31|14684.33|14564.33|14683.31|14563.31|9
1650815450000|2022-04-24 15:50:50|14683.21|14563.21|14683.19|14563.19|14683.36|14563.36|14683.11|14563.11|9
1650815460000|2022-04-24 15:51:00|14683.21|14563.21|14684.1|14564.1|14684.1|14564.1|14682.93|14562.93|8
1650815470000|2022-04-24 15:51:10|14684.12|14564.12|14684.58|14564.58|14684.58|14564.58|14684.12|14564.12|8
1650815480000|2022-04-24 15:51:20|14684.33|14564.33|14684.51|14564.51|14684.53|14564.53|14684.11|14564.11|10
1650815490000|2022-04-24 15:51:30|14684.56|14564.56|14684.32|14564.32|14684.65|14564.65|14684.18|14564.18|10
1650815500000|2022-04-24 15:51:40|14684.07|14564.07|14683.94|14563.94|14684.14|14564.14|14683.75|14563.75|10
1650815510000|2022-04-24 15:51:50|14684.07|14564.07|14683.9|14563.9|14684.07|14564.07|14683.84|14563.84|7
1650815520000|2022-04-24 15:52:00|14683.82|14563.82|14684.83|14564.83|14684.87|14564.87|14683.82|14563.82|10
1650815530000|2022-04-24 15:52:10|14684.86|14564.86|14684.8|14564.8|14684.86|14564.86|14684.46|14564.46|7
1650815540000|2022-04-24 15:52:20|14684.52|14564.52|14684.54|14564.54|14684.75|14564.75|14684.5|14564.5|8
1650815550000|2022-04-24 15:52:30|14684.57|14564.57|14684.69|14564.69|14684.69|14564.69|14684.35|14564.35|7
1650815560000|2022-04-24 15:52:40|14684.83|14564.83|14684.86|14564.86|14684.93|14564.93|14684.8|14564.8|6
1650815570000|2022-04-24 15:52:50|14684.84|14564.84|14685.13|14565.13|14685.33|14565.33|14684.84|14564.84|9
1650815580000|2022-04-24 15:53:00|14685.21|14565.21|14688.38|14568.38|14688.38|14568.38|14685.21|14565.21|10
1650815590000|2022-04-24 15:53:10|14688.52|14568.52|14689.23|14569.23|14689.38|14569.38|14688.52|14568.52|9
1650815600000|2022-04-24 15:53:20|14689.05|14569.05|14687.77|14567.77|14689.05|14569.05|14687.59|14567.59|9
1650815610000|2022-04-24 15:53:30|14687.73|14567.73|14687.77|14567.77|14688.05|14568.05|14687.73|14567.73|9
1650815620000|2022-04-24 15:53:40|14687.86|14567.86|14687.56|14567.56|14687.89|14567.89|14687.43|14567.43|8
1650815630000|2022-04-24 15:53:50|14687.58|14567.58|14687.83|14567.83|14687.84|14567.84|14687.54|14567.54|10
1650815640000|2022-04-24 15:54:00|14687.81|14567.81|14687.52|14567.52|14687.81|14567.81|14687.52|14567.52|7
1650815650000|2022-04-24 15:54:10|14687.62|14567.62|14687.33|14567.33|14687.8|14567.8|14687.33|14567.33|9
1650815660000|2022-04-24 15:54:20|14687.28|14567.28|14687.5|14567.5|14687.5|14567.5|14687.17|14567.17|9
1650815670000|2022-04-24 15:54:30|14687.42|14567.42|14687.69|14567.69|14687.69|14567.69|14687.27|14567.27|10
1650815680000|2022-04-24 15:54:40|14687.74|14567.74|14686.66|14566.66|14687.74|14567.74|14686.66|14566.66|10
1650815690000|2022-04-24 15:54:50|14686.64|14566.64|14686.36|14566.36|14686.66|14566.66|14686.24|14566.24|10
1650815700000|2022-04-24 15:55:00|14686.43|14566.43|14685.9|14565.9|14686.43|14566.43|14685.69|14565.69|9
1650815710000|2022-04-24 15:55:10|14686.07|14566.07|14685.56|14565.56|14686.1|14566.1|14685.56|14565.56|10
1650815720000|2022-04-24 15:55:20|14685.52|14565.52|14686.16|14566.16|14686.48|14566.48|14685.42|14565.42|10
1650815730000|2022-04-24 15:55:30|14686.26|14566.26|14687.08|14567.08|14687.08|14567.08|14686.11|14566.11|10
1650815740000|2022-04-24 15:55:40|14687.05|14567.05|14687.14|14567.14|14687.29|14567.29|14687.05|14567.05|9
1650815750000|2022-04-24 15:55:50|14687.51|14567.51|14688.3|14568.3|14688.3|14568.3|14687.51|14567.51|10
1650815760000|2022-04-24 15:56:00|14688.86|14568.86|14689.15|14569.15|14689.15|14569.15|14688.51|14568.51|9
1650815770000|2022-04-24 15:56:10|14689.24|14569.24|14690.23|14570.23|14690.23|14570.23|14689.1|14569.1|7
1650815780000|2022-04-24 15:56:20|14690.37|14570.37|14691.3|14571.3|14691.4|14571.4|14690.37|14570.37|8
1650815790000|2022-04-24 15:56:30|14691.26|14571.26|14690.13|14570.13|14691.31|14571.31|14690.13|14570.13|10
1650815800000|2022-04-24 15:56:40|14690.15|14570.15|14689.61|14569.61|14690.15|14570.15|14689.46|14569.46|8
1650815810000|2022-04-24 15:56:50|14689.34|14569.34|14688.92|14568.92|14689.34|14569.34|14688.92|14568.92|10
1650815820000|2022-04-24 15:57:00|14688.95|14568.95|14688.3|14568.3|14688.95|14568.95|14688.09|14568.09|9
1650815830000|2022-04-24 15:57:10|14688.36|14568.36|14688.45|14568.45|14688.57|14568.57|14688.32|14568.32|8
1650815840000|2022-04-24 15:57:20|14688.23|14568.23|14689.1|14569.1|14689.1|14569.1|14688.23|14568.23|9
1650815850000|2022-04-24 15:57:30|14688.99|14568.99|14689.2|14569.2|14689.26|14569.26|14688.99|14568.99|9
1650815860000|2022-04-24 15:57:40|14689|14569|14689.15|14569.15|14689.34|14569.34|14689|14569|7
1650815870000|2022-04-24 15:57:50|14689|14569|14688.62|14568.62|14689|14569|14688.52|14568.52|8
1650815880000|2022-04-24 15:58:00|14688.66|14568.66|14688.88|14568.88|14688.88|14568.88|14688.43|14568.43|9
1650815890000|2022-04-24 15:58:10|14688.89|14568.89|14689.02|14569.02|14689.02|14569.02|14688.89|14568.89|3
1650815900000|2022-04-24 15:58:20|14688.96|14568.96|14689.53|14569.53|14689.53|14569.53|14688.9|14568.9|8
1650815910000|2022-04-24 15:58:30|14689.74|14569.74|14689.77|14569.77|14689.87|14569.87|14689.56|14569.56|10
1650815920000|2022-04-24 15:58:40|14689.52|14569.52|14689.73|14569.73|14690.01|14570.01|14689.52|14569.52|9
1650815930000|2022-04-24 15:58:50|14689.67|14569.67|14690.58|14570.58|14690.58|14570.58|14689.58|14569.58|10
1650815940000|2022-04-24 15:59:00|14690.75|14570.75|14690.78|14570.78|14691.1|14571.1|14690.75|14570.75|9
1650815950000|2022-04-24 15:59:10|14691.03|14571.03|14691.76|14571.76|14691.76|14571.76|14690.99|14570.99|9
1650815960000|2022-04-24 15:59:20|14692.15|14572.15|14693.5|14573.5|14693.55|14573.55|14692.15|14572.15|10
1650815970000|2022-04-24 15:59:30|14693.42|14573.42|14693.88|14573.88|14693.88|14573.88|14693.42|14573.42|8
1650815980000|2022-04-24 15:59:40|14693.72|14573.72|14694.06|14574.06|14694.15|14574.15|14693.66|14573.66|9
1650815990000|2022-04-24 15:59:50|14694.09|14574.09|14694.03|14574.03|14694.16|14574.16|14693.83|14573.83|9
1650816000000|2022-04-24 16:00:00|14694.29|14574.29|14694.89|14574.89|14694.89|14574.89|14693.54|14573.54|9
1650816010000|2022-04-24 16:00:10|14694.64|14574.64|14694.26|14574.26|14694.64|14574.64|14694.26|14574.26|9
1650816020000|2022-04-24 16:00:20|14694|14574|14693.41|14573.41|14694|14574|14693.41|14573.41|10
1650816030000|2022-04-24 16:00:30|14693.42|14573.42|14693.23|14573.23|14693.52|14573.52|14693.23|14573.23|8
1650816040000|2022-04-24 16:00:40|14693.25|14573.25|14694.07|14574.07|14694.07|14574.07|14693.25|14573.25|10
1650816050000|2022-04-24 16:00:50|14694.2|14574.2|14702.07|14582.07|14702.07|14582.07|14694.2|14574.2|10
1650816060000|2022-04-24 16:01:00|14702.86|14582.86|14708.95|14588.95|14709.13|14589.13|14702.86|14582.86|10
1650816070000|2022-04-24 16:01:10|14709.61|14589.61|14710.25|14590.25|14710.25|14590.25|14709.29|14589.29|10
1650816080000|2022-04-24 16:01:20|14709.95|14589.95|14710.52|14590.52|14710.52|14590.52|14709.39|14589.39|10
1650816090000|2022-04-24 16:01:30|14710.5|14590.5|14713.69|14593.69|14713.69|14593.69|14710.5|14590.5|10
1650816100000|2022-04-24 16:01:40|14713.73|14593.73|14714.9|14594.9|14714.9|14594.9|14713.43|14593.43|10
1650816110000|2022-04-24 16:01:50|14714.55|14594.55|14713.81|14593.81|14714.61|14594.61|14713.81|14593.81|10
1650816120000|2022-04-24 16:02:00|14713.61|14593.61|14713.64|14593.64|14714.21|14594.21|14713.48|14593.48|10
1650816130000|2022-04-24 16:02:10|14713.4|14593.4|14712.67|14592.67|14713.5|14593.5|14712.67|14592.67|10
1650816140000|2022-04-24 16:02:20|14712.25|14592.25|14710.46|14590.46|14712.25|14592.25|14710.46|14590.46|10
1650816150000|2022-04-24 16:02:30|14709.77|14589.77|14710.01|14590.01|14710.23|14590.23|14709.77|14589.77|9
1650816160000|2022-04-24 16:02:40|14710.09|14590.09|14709.42|14589.42|14710.09|14590.09|14709.42|14589.42|10
1650816170000|2022-04-24 16:02:50|14709.31|14589.31|14708.39|14588.39|14709.34|14589.34|14708.25|14588.25|10
1650816180000|2022-04-24 16:03:00|14708.34|14588.34|14706.95|14586.95|14708.4|14588.4|14706.95|14586.95|9
1650816190000|2022-04-24 16:03:10|14707.18|14587.18|14709.63|14589.63|14709.63|14589.63|14707.18|14587.18|10
1650816200000|2022-04-24 16:03:20|14709.82|14589.82|14712.05|14592.05|14712.05|14592.05|14709.82|14589.82|10
1650816210000|2022-04-24 16:03:30|14711.98|14591.98|14712.3|14592.3|14712.57|14592.57|14711.98|14591.98|10
1650816220000|2022-04-24 16:03:40|14712.07|14592.07|14712.55|14592.55|14712.56|14592.56|14711.99|14591.99|8
1650816230000|2022-04-24 16:03:50|14712.57|14592.57|14713.57|14593.57|14713.57|14593.57|14712.57|14592.57|10
1650816240000|2022-04-24 16:04:00|14713.63|14593.63|14715.09|14595.09|14715.09|14595.09|14713.63|14593.63|9
1650816250000|2022-04-24 16:04:10|14715.38|14595.38|14715.9|14595.9|14715.9|14595.9|14715.23|14595.23|9
1650816260000|2022-04-24 16:04:20|14716.22|14596.22|14716.52|14596.52|14716.52|14596.52|14715.97|14595.97|9
1650816270000|2022-04-24 16:04:30|14716.68|14596.68|14716.7|14596.7|14717.07|14597.07|14716.32|14596.32|9
1650816280000|2022-04-24 16:04:40|14716.9|14596.9|14716.99|14596.99|14717.17|14597.17|14716.75|14596.75|10
1650816290000|2022-04-24 16:04:50|14717.03|14597.03|14716.01|14596.01|14717.03|14597.03|14716.01|14596.01|9
1650816300000|2022-04-24 16:05:00|14715.67|14595.67|14715.3|14595.3|14715.67|14595.67|14715.28|14595.28|9
1650816310000|2022-04-24 16:05:10|14715.27|14595.27|14715.64|14595.64|14715.64|14595.64|14714.75|14594.75|8
1650816320000|2022-04-24 16:05:20|14715.72|14595.72|14715.27|14595.27|14715.72|14595.72|14715.27|14595.27|9
1650816330000|2022-04-24 16:05:30|14715.2|14595.2|14715.97|14595.97|14715.97|14595.97|14715.12|14595.12|8
1650816340000|2022-04-24 16:05:40|14715.93|14595.93|14715.84|14595.84|14715.98|14595.98|14715.38|14595.38|8
1650816350000|2022-04-24 16:05:50|14716.1|14596.1|14716.67|14596.67|14716.67|14596.67|14716.07|14596.07|9
1650816360000|2022-04-24 16:06:00|14716.61|14596.61|14716.57|14596.57|14716.77|14596.77|14716.44|14596.44|8
1650816370000|2022-04-24 16:06:10|14716.53|14596.53|14716.99|14596.99|14717|14597|14716.38|14596.38|9
1650816380000|2022-04-24 16:06:20|14716.98|14596.98|14716.67|14596.67|14716.98|14596.98|14716.36|14596.36|10
1650816390000|2022-04-24 16:06:30|14716.63|14596.63|14716.5|14596.5|14716.73|14596.73|14716.5|14596.5|8
1650816400000|2022-04-24 16:06:40|14716.67|14596.67|14715.8|14595.8|14716.67|14596.67|14715.8|14595.8|9
1650816410000|2022-04-24 16:06:50|14715.65|14595.65|14715.69|14595.69|14715.73|14595.73|14715.54|14595.54|7
1650816420000|2022-04-24 16:07:00|14715.75|14595.75|14716.03|14596.03|14716.15|14596.15|14715.67|14595.67|10
1650816430000|2022-04-24 16:07:10|14715.82|14595.82|14715.78|14595.78|14715.91|14595.91|14715.73|14595.73|6
1650816440000|2022-04-24 16:07:20|14715.68|14595.68|14714.62|14594.62|14715.68|14595.68|14714.62|14594.62|10
1650816450000|2022-04-24 16:07:30|14714.24|14594.24|14712.85|14592.85|14714.24|14594.24|14712.81|14592.81|10
1650816460000|2022-04-24 16:07:40|14712.76|14592.76|14710.86|14590.86|14712.87|14592.87|14710.86|14590.86|9
1650816470000|2022-04-24 16:07:50|14710.48|14590.48|14709.13|14589.13|14710.84|14590.84|14709.13|14589.13|10
1650816480000|2022-04-24 16:08:00|14708.91|14588.91|14708.45|14588.45|14708.91|14588.91|14708.41|14588.41|8
1650816490000|2022-04-24 16:08:10|14708.36|14588.36|14707.71|14587.71|14708.39|14588.39|14707.71|14587.71|9
1650816500000|2022-04-24 16:08:20|14707.7|14587.7|14707.29|14587.29|14707.78|14587.78|14707.29|14587.29|8
1650816510000|2022-04-24 16:08:30|14707.12|14587.12|14706.69|14586.69|14707.24|14587.24|14706.69|14586.69|9
1650816520000|2022-04-24 16:08:40|14706.68|14586.68|14706.55|14586.55|14706.68|14586.68|14705.97|14585.97|10
1650816530000|2022-04-24 16:08:50|14706.56|14586.56|14705.01|14585.01|14706.58|14586.58|14704.9|14584.9|10
1650816540000|2022-04-24 16:09:00|14704.89|14584.89|14702.19|14582.19|14705.41|14585.41|14702.19|14582.19|10
1650816550000|2022-04-24 16:09:10|14701.88|14581.88|14699.58|14579.58|14701.88|14581.88|14699.5|14579.5|9
1650816560000|2022-04-24 16:09:20|14699.76|14579.76|14693.86|14573.86|14699.76|14579.76|14693.86|14573.86|10
1650816570000|2022-04-24 16:09:30|14693.9|14573.9|14689.76|14569.76|14693.9|14573.9|14689.76|14569.76|10
1650816580000|2022-04-24 16:09:40|14689.55|14569.55|14685.25|14565.25|14689.65|14569.65|14685.25|14565.25|10
1650816590000|2022-04-24 16:09:50|14684.1|14564.1|14680.78|14560.78|14684.27|14564.27|14680.78|14560.78|10
1650816600000|2022-04-24 16:10:00|14680.06|14560.06|14676.81|14556.81|14680.06|14560.06|14676.81|14556.81|10
1650816610000|2022-04-24 16:10:10|14676.55|14556.55|14673.78|14553.78|14676.55|14556.55|14673.78|14553.78|10
1650816620000|2022-04-24 16:10:20|14672.54|14552.54|14671.72|14551.72|14672.54|14552.54|14671.16|14551.16|9
1650816630000|2022-04-24 16:10:30|14672.04|14552.04|14671.49|14551.49|14672.17|14552.17|14671.43|14551.43|9
1650816640000|2022-04-24 16:10:40|14671.57|14551.57|14675.63|14555.63|14675.63|14555.63|14671.57|14551.57|10
1650816650000|2022-04-24 16:10:50|14675.12|14555.12|14675.88|14555.88|14676.1|14556.1|14675.12|14555.12|9
1650816660000|2022-04-24 16:11:00|14676.29|14556.29|14678.22|14558.22|14678.32|14558.32|14676.29|14556.29|10
1650816670000|2022-04-24 16:11:10|14678.11|14558.11|14678.59|14558.59|14678.79|14558.79|14678.11|14558.11|10
1650816680000|2022-04-24 16:11:20|14679.2|14559.2|14679.59|14559.59|14679.62|14559.62|14679.12|14559.12|10
1650816690000|2022-04-24 16:11:30|14679.67|14559.67|14681.6|14561.6|14681.65|14561.65|14679.66|14559.66|10
1650816700000|2022-04-24 16:11:40|14681.75|14561.75|14680.39|14560.39|14681.84|14561.84|14680.39|14560.39|8
1650816710000|2022-04-24 16:11:50|14680.26|14560.26|14679.97|14559.97|14680.28|14560.28|14679.78|14559.78|8
1650816720000|2022-04-24 16:12:00|14680.09|14560.09|14679.99|14559.99|14680.09|14560.09|14679.84|14559.84|7
1650816730000|2022-04-24 16:12:10|14679.96|14559.96|14680.49|14560.49|14680.67|14560.67|14679.96|14559.96|10
1650816740000|2022-04-24 16:12:20|14680.36|14560.36|14680.55|14560.55|14680.57|14560.57|14680.24|14560.24|10
1650816750000|2022-04-24 16:12:30|14680.43|14560.43|14680.22|14560.22|14680.43|14560.43|14680.19|14560.19|8
1650816760000|2022-04-24 16:12:40|14680.15|14560.15|14681.15|14561.15|14681.15|14561.15|14680.15|14560.15|10
1650816770000|2022-04-24 16:12:50|14681.2|14561.2|14681.9|14561.9|14681.9|14561.9|14681.2|14561.2|9
1650816780000|2022-04-24 16:13:00|14681.96|14561.96|14682.25|14562.25|14682.25|14562.25|14681.82|14561.82|9
1650816790000|2022-04-24 16:13:10|14682.12|14562.12|14682.09|14562.09|14682.53|14562.53|14681.95|14561.95|8
1650816800000|2022-04-24 16:13:20|14682.13|14562.13|14681.18|14561.18|14682.13|14562.13|14681.18|14561.18|9
1650816810000|2022-04-24 16:13:30|14681.24|14561.24|14679.95|14559.95|14681.34|14561.34|14679.95|14559.95|10
1650816820000|2022-04-24 16:13:40|14679.89|14559.89|14679.83|14559.83|14679.89|14559.89|14679.55|14559.55|8
1650816830000|2022-04-24 16:13:50|14679.78|14559.78|14679.7|14559.7|14679.98|14559.98|14679.69|14559.69|10
1650816840000|2022-04-24 16:14:00|14679.52|14559.52|14677.98|14557.98|14679.55|14559.55|14677.98|14557.98|9
1650816850000|2022-04-24 16:14:10|14677.73|14557.73|14677.56|14557.56|14677.73|14557.73|14677.56|14557.56|6
1650816860000|2022-04-24 16:14:20|14677.59|14557.59|14676.75|14556.75|14677.86|14557.86|14676.64|14556.64|9
1650816870000|2022-04-24 16:14:30|14676.74|14556.74|14678.78|14558.78|14678.78|14558.78|14676.74|14556.74|9
1650816880000|2022-04-24 16:14:40|14678.77|14558.77|14678.94|14558.94|14679.53|14559.53|14678.77|14558.77|10
1650816890000|2022-04-24 16:14:50|14678.91|14558.91|14679.12|14559.12|14679.12|14559.12|14678.49|14558.49|10
1650816900000|2022-04-24 16:15:00|14679.01|14559.01|14677.79|14557.79|14679.01|14559.01|14677.79|14557.79|9
1650816910000|2022-04-24 16:15:10|14677.81|14557.81|14677.56|14557.56|14677.97|14557.97|14677.53|14557.53|10
1650816920000|2022-04-24 16:15:20|14677.42|14557.42|14678.04|14558.04|14678.27|14558.27|14677.42|14557.42|10
1650816930000|2022-04-24 16:15:30|14678.03|14558.03|14679.38|14559.38|14679.38|14559.38|14677.89|14557.89|10
1650816940000|2022-04-24 16:15:40|14679.99|14559.99|14681.25|14561.25|14681.25|14561.25|14679.99|14559.99|9
1650816950000|2022-04-24 16:15:50|14681.77|14561.77|14685.15|14565.15|14685.15|14565.15|14681.59|14561.59|10
1650816960000|2022-04-24 16:16:00|14685.56|14565.56|14686.19|14566.19|14686.19|14566.19|14685.5|14565.5|10
1650816970000|2022-04-24 16:16:10|14686.16|14566.16|14688.11|14568.11|14688.11|14568.11|14686.12|14566.12|10
1650816980000|2022-04-24 16:16:20|14688.43|14568.43|14691.09|14571.09|14691.09|14571.09|14688.43|14568.43|10
1650816990000|2022-04-24 16:16:30|14691.18|14571.18|14691.35|14571.35|14692.07|14572.07|14691.18|14571.18|10
1650817000000|2022-04-24 16:16:40|14691.6|14571.6|14690.37|14570.37|14691.6|14571.6|14690.33|14570.33|10
1650817010000|2022-04-24 16:16:50|14689.98|14569.98|14688.12|14568.12|14689.98|14569.98|14688.08|14568.08|10
1650817020000|2022-04-24 16:17:00|14688.26|14568.26|14687.64|14567.64|14688.26|14568.26|14687.6|14567.6|10
1650817030000|2022-04-24 16:17:10|14687.6|14567.6|14688.49|14568.49|14688.49|14568.49|14687.33|14567.33|9
1650817040000|2022-04-24 16:17:20|14688.46|14568.46|14688.73|14568.73|14689|14569|14688.46|14568.46|10
1650817050000|2022-04-24 16:17:30|14688.91|14568.91|14689.85|14569.85|14689.85|14569.85|14688.9|14568.9|8
1650817060000|2022-04-24 16:17:40|14690.03|14570.03|14690.78|14570.78|14690.78|14570.78|14689.93|14569.93|8
1650817070000|2022-04-24 16:17:50|14690.24|14570.24|14690.73|14570.73|14690.73|14570.73|14690.24|14570.24|8
1650817080000|2022-04-24 16:18:00|14690.8|14570.8|14691.49|14571.49|14691.63|14571.63|14690.23|14570.23|10
1650817090000|2022-04-24 16:18:10|14691.96|14571.96|14692.36|14572.36|14692.64|14572.64|14691.96|14571.96|10
1650817100000|2022-04-24 16:18:20|14692.4|14572.4|14692.39|14572.39|14692.45|14572.45|14692.04|14572.04|9
1650817110000|2022-04-24 16:18:30|14692.82|14572.82|14694.04|14574.04|14694.04|14574.04|14692.82|14572.82|10
1650817120000|2022-04-24 16:18:40|14693.72|14573.72|14694.37|14574.37|14694.37|14574.37|14693.54|14573.54|9
1650817130000|2022-04-24 16:18:50|14694.35|14574.35|14694.45|14574.45|14694.53|14574.53|14694.35|14574.35|9
1650817140000|2022-04-24 16:19:00|14694.68|14574.68|14695.69|14575.69|14695.69|14575.69|14694.68|14574.68|10
1650817150000|2022-04-24 16:19:10|14696.03|14576.03|14696.1|14576.1|14696.4|14576.4|14695.84|14575.84|10
1650817160000|2022-04-24 16:19:20|14695.98|14575.98|14698.68|14578.68|14698.68|14578.68|14695.98|14575.98|10
1650817170000|2022-04-24 16:19:30|14700.84|14580.84|14698.53|14578.53|14701.97|14581.97|14698.53|14578.53|10
1650817180000|2022-04-24 16:19:40|14698.3|14578.3|14696.53|14576.53|14698.3|14578.3|14696.53|14576.53|8
1650817190000|2022-04-24 16:19:50|14695.3|14575.3|14695.32|14575.32|14695.59|14575.59|14694.82|14574.82|7
1650817200000|2022-04-24 16:20:00|14695.41|14575.41|14696.08|14576.08|14696.32|14576.32|14695.41|14575.41|10
1650817210000|2022-04-24 16:20:10|14696.25|14576.25|14696.73|14576.73|14696.88|14576.88|14696.1|14576.1|9
1650817220000|2022-04-24 16:20:20|14697.02|14577.02|14698.08|14578.08|14698.08|14578.08|14696.97|14576.97|10
1650817230000|2022-04-24 16:20:30|14697.83|14577.83|14697.73|14577.73|14697.85|14577.85|14697.58|14577.58|9
1650817240000|2022-04-24 16:20:40|14698.28|14578.28|14698.07|14578.07|14698.48|14578.48|14697.95|14577.95|10
1650817250000|2022-04-24 16:20:50|14698|14578|14698.12|14578.12|14698.24|14578.24|14698|14578|9
1650817260000|2022-04-24 16:21:00|14698.16|14578.16|14697.91|14577.91|14698.16|14578.16|14697.68|14577.68|10
1650817270000|2022-04-24 16:21:10|14697.98|14577.98|14697.27|14577.27|14697.98|14577.98|14697.25|14577.25|10
1650817280000|2022-04-24 16:21:20|14697.29|14577.29|14695.33|14575.33|14697.29|14577.29|14695.33|14575.33|9
1650817290000|2022-04-24 16:21:30|14695.02|14575.02|14690.46|14570.46|14695.02|14575.02|14690.46|14570.46|10
1650817300000|2022-04-24 16:21:40|14690.39|14570.39|14688.13|14568.13|14690.39|14570.39|14688.13|14568.13|10
1650817310000|2022-04-24 16:21:50|14688.22|14568.22|14686.36|14566.36|14688.22|14568.22|14686.36|14566.36|10
1650817320000|2022-04-24 16:22:00|14685.59|14565.59|14683.5|14563.5|14685.84|14565.84|14683.48|14563.48|10
1650817330000|2022-04-24 16:22:10|14683.6|14563.6|14678.19|14558.19|14683.91|14563.91|14678.19|14558.19|10
1650817340000|2022-04-24 16:22:20|14678.09|14558.09|14671.72|14551.72|14678.09|14558.09|14671.72|14551.72|10
1650817350000|2022-04-24 16:22:30|14670.58|14550.58|14669.54|14549.54|14670.58|14550.58|14669.54|14549.54|9
1650817360000|2022-04-24 16:22:40|14670.02|14550.02|14670.26|14550.26|14670.29|14550.29|14669.07|14549.07|10
1650817370000|2022-04-24 16:22:50|14670.47|14550.47|14670.77|14550.77|14670.89|14550.89|14670.21|14550.21|10
1650817380000|2022-04-24 16:23:00|14670.84|14550.84|14668.91|14548.91|14671.49|14551.49|14668.14|14548.14|10
1650817390000|2022-04-24 16:23:10|14668.54|14548.54|14667.33|14547.33|14668.54|14548.54|14667.15|14547.15|10
1650817400000|2022-04-24 16:23:20|14666.78|14546.78|14665.75|14545.75|14666.96|14546.96|14665.75|14545.75|10
1650817410000|2022-04-24 16:23:30|14665.69|14545.69|14667.12|14547.12|14667.12|14547.12|14665.51|14545.51|10
1650817420000|2022-04-24 16:23:40|14667|14547|14666.89|14546.89|14667.15|14547.15|14666.38|14546.38|10
1650817430000|2022-04-24 16:23:50|14666.91|14546.91|14667.76|14547.76|14668.73|14548.73|14666.91|14546.91|10
1650817440000|2022-04-24 16:24:00|14668.03|14548.03|14668.56|14548.56|14668.81|14548.81|14667.77|14547.77|10
1650817450000|2022-04-24 16:24:10|14668.9|14548.9|14668.48|14548.48|14669.04|14549.04|14667.99|14547.99|10
1650817460000|2022-04-24 16:24:20|14668.44|14548.44|14667.05|14547.05|14668.44|14548.44|14667.02|14547.02|10
1650817470000|2022-04-24 16:24:30|14666.13|14546.13|14663.57|14543.57|14666.13|14546.13|14663.57|14543.57|9
1650817480000|2022-04-24 16:24:40|14663.6|14543.6|14663.93|14543.93|14663.99|14543.99|14663.26|14543.26|9
1650817490000|2022-04-24 16:24:50|14664.08|14544.08|14663.94|14543.94|14664.32|14544.32|14663.83|14543.83|10
1650817500000|2022-04-24 16:25:00|14663.93|14543.93|14665.23|14545.23|14665.23|14545.23|14663.88|14543.88|10
1650817510000|2022-04-24 16:25:10|14664.67|14544.67|14666.43|14546.43|14666.43|14546.43|14664.67|14544.67|10
1650817520000|2022-04-24 16:25:20|14666.65|14546.65|14667.48|14547.48|14667.72|14547.72|14666.65|14546.65|10
1650817530000|2022-04-24 16:25:30|14667.93|14547.93|14669.02|14549.02|14669.06|14549.06|14667.73|14547.73|10
1650817540000|2022-04-24 16:25:40|14669.03|14549.03|14669.11|14549.11|14669.77|14549.77|14668.94|14548.94|10
1650817550000|2022-04-24 16:25:50|14669.15|14549.15|14669.33|14549.33|14669.58|14549.58|14669.15|14549.15|10
1650817560000|2022-04-24 16:26:00|14669.28|14549.28|14668.94|14548.94|14669.57|14549.57|14668.94|14548.94|10
1650817570000|2022-04-24 16:26:10|14669.01|14549.01|14668.97|14548.97|14669.01|14549.01|14668.74|14548.74|9
1650817580000|2022-04-24 16:26:20|14669.08|14549.08|14669.77|14549.77|14669.77|14549.77|14669.08|14549.08|10
1650817590000|2022-04-24 16:26:30|14669.76|14549.76|14670.4|14550.4|14670.4|14550.4|14669.49|14549.49|10
1650817600000|2022-04-24 16:26:40|14670.38|14550.38|14670.36|14550.36|14670.4|14550.4|14670.27|14550.27|8
1650817610000|2022-04-24 16:26:50|14670.54|14550.54|14670.66|14550.66|14670.69|14550.69|14670.5|14550.5|10
1650817620000|2022-04-24 16:27:00|14670.65|14550.65|14671.44|14551.44|14671.83|14551.83|14670.65|14550.65|10
1650817630000|2022-04-24 16:27:10|14671.37|14551.37|14671.35|14551.35|14671.37|14551.37|14671.16|14551.16|9
1650817640000|2022-04-24 16:27:20|14671.44|14551.44|14670.88|14550.88|14671.6|14551.6|14670.76|14550.76|8
1650817650000|2022-04-24 16:27:30|14670.87|14550.87|14670.9|14550.9|14670.9|14550.9|14670.71|14550.71|10
1650817660000|2022-04-24 16:27:40|14670.67|14550.67|14671.24|14551.24|14671.27|14551.27|14670.67|14550.67|8
1650817670000|2022-04-24 16:27:50|14671.17|14551.17|14670.92|14550.92|14671.34|14551.34|14670.92|14550.92|10
1650817680000|2022-04-24 16:28:00|14670.95|14550.95|14670.68|14550.68|14671.54|14551.54|14670.55|14550.55|9
1650817690000|2022-04-24 16:28:10|14670.71|14550.71|14670.05|14550.05|14670.8|14550.8|14670.05|14550.05|9
1650817700000|2022-04-24 16:28:20|14669.87|14549.87|14670.16|14550.16|14670.83|14550.83|14669.87|14549.87|9
1650817710000|2022-04-24 16:28:30|14670.09|14550.09|14669.34|14549.34|14670.24|14550.24|14669.34|14549.34|10
1650817720000|2022-04-24 16:28:40|14669.39|14549.39|14670.65|14550.65|14670.65|14550.65|14669.37|14549.37|10
1650817730000|2022-04-24 16:28:50|14670.73|14550.73|14672.08|14552.08|14672.08|14552.08|14670.73|14550.73|10
1650817740000|2022-04-24 16:29:00|14672.11|14552.11|14672.54|14552.54|14672.8|14552.8|14672.11|14552.11|10
1650817750000|2022-04-24 16:29:10|14672.53|14552.53|14672.4|14552.4|14672.76|14552.76|14672.4|14552.4|9
1650817760000|2022-04-24 16:29:20|14672.41|14552.41|14671.93|14551.93|14672.42|14552.42|14671.82|14551.82|10
1650817770000|2022-04-24 16:29:30|14671.95|14551.95|14670.95|14550.95|14671.95|14551.95|14670.95|14550.95|10
1650817780000|2022-04-24 16:29:40|14670.98|14550.98|14670.71|14550.71|14671.42|14551.42|14670.58|14550.58|10
1650817790000|2022-04-24 16:29:50|14670.73|14550.73|14670.71|14550.71|14670.73|14550.73|14670.45|14550.45|8
1650817800000|2022-04-24 16:30:00|14670.64|14550.64|14671|14551|14671.01|14551.01|14670.64|14550.64|9
1650817810000|2022-04-24 16:30:10|14670.87|14550.87|14667.01|14547.01|14670.87|14550.87|14667.01|14547.01|9
1650817820000|2022-04-24 16:30:20|14666.59|14546.59|14665.31|14545.31|14666.78|14546.78|14665.31|14545.31|10
1650817830000|2022-04-24 16:30:30|14665.13|14545.13|14663.6|14543.6|14665.47|14545.47|14663.6|14543.6|10
1650817840000|2022-04-24 16:30:40|14663.76|14543.76|14663.08|14543.08|14663.95|14543.95|14663.08|14543.08|10
1650817850000|2022-04-24 16:30:50|14662.73|14542.73|14659.47|14539.47|14663.19|14543.19|14659.47|14539.47|9
1650817860000|2022-04-24 16:31:00|14659.6|14539.6|14655.38|14535.38|14659.6|14539.6|14655.38|14535.38|10
1650817870000|2022-04-24 16:31:10|14654.95|14534.95|14652.26|14532.26|14654.95|14534.95|14652.26|14532.26|10
1650817880000|2022-04-24 16:31:20|14649.41|14529.41|14640.71|14520.71|14649.41|14529.41|14640.71|14520.71|10
1650817890000|2022-04-24 16:31:30|14641.67|14521.67|14642.44|14522.44|14642.44|14522.44|14639.94|14519.94|10
1650817900000|2022-04-24 16:31:40|14640.8|14520.8|14640.62|14520.62|14641.89|14521.89|14639.85|14519.85|10
1650817910000|2022-04-24 16:31:50|14641|14521|14642.07|14522.07|14642.45|14522.45|14640.91|14520.91|10
1650817920000|2022-04-24 16:32:00|14642.16|14522.16|14642.8|14522.8|14642.8|14522.8|14640.86|14520.86|10
1650817930000|2022-04-24 16:32:10|14642.76|14522.76|14640.97|14520.97|14643.06|14523.06|14640.43|14520.43|10
1650817940000|2022-04-24 16:32:20|14640.68|14520.68|14640.17|14520.17|14642.01|14522.01|14638.13|14518.13|10
1650817950000|2022-04-24 16:32:30|14638.76|14518.76|14635.25|14515.25|14638.9|14518.9|14635.25|14515.25|10
1650817960000|2022-04-24 16:32:40|14636.4|14516.4|14636.92|14516.92|14636.92|14516.92|14636.18|14516.18|10
1650817970000|2022-04-24 16:32:50|14637.04|14517.04|14635.61|14515.61|14637.04|14517.04|14635.6|14515.6|8
1650817980000|2022-04-24 16:33:00|14635.7|14515.7|14635.29|14515.29|14635.81|14515.81|14635.24|14515.24|9
1650817990000|2022-04-24 16:33:10|14635.21|14515.21|14634.38|14514.38|14635.21|14515.21|14633.81|14513.81|9
1650818000000|2022-04-24 16:33:20|14633.87|14513.87|14634.75|14514.75|14634.98|14514.98|14633.2|14513.2|10
1650818010000|2022-04-24 16:33:30|14635.28|14515.28|14635.31|14515.31|14636.05|14516.05|14634.85|14514.85|10
1650818020000|2022-04-24 16:33:40|14635.78|14515.78|14634.89|14514.89|14635.95|14515.95|14634.77|14514.77|10
1650818030000|2022-04-24 16:33:50|14634.24|14514.24|14633.49|14513.49|14634.37|14514.37|14633.36|14513.36|10
1650818040000|2022-04-24 16:34:00|14633.48|14513.48|14632.41|14512.41|14633.74|14513.74|14632.21|14512.21|10
1650818050000|2022-04-24 16:34:10|14632.11|14512.11|14632.03|14512.03|14632.48|14512.48|14632.03|14512.03|10
1650818060000|2022-04-24 16:34:20|14631.75|14511.75|14630.1|14510.1|14632.38|14512.38|14630.1|14510.1|10
1650818070000|2022-04-24 16:34:30|14629.99|14509.99|14630.52|14510.52|14630.52|14510.52|14629.63|14509.63|10
1650818080000|2022-04-24 16:34:40|14630.24|14510.24|14629.15|14509.15|14630.24|14510.24|14629.11|14509.11|9
1650818090000|2022-04-24 16:34:50|14629.46|14509.46|14628.49|14508.49|14630.08|14510.08|14628.49|14508.49|10
1650818100000|2022-04-24 16:35:00|14629.43|14509.43|14629.15|14509.15|14629.87|14509.87|14628.93|14508.93|10
1650818110000|2022-04-24 16:35:10|14629.84|14509.84|14629.81|14509.81|14630.01|14510.01|14627.57|14507.57|10
1650818120000|2022-04-24 16:35:20|14628.38|14508.38|14628.29|14508.29|14629.61|14509.61|14628.18|14508.18|10
1650818130000|2022-04-24 16:35:30|14628.31|14508.31|14628.6|14508.6|14629.72|14509.72|14628.31|14508.31|10
1650818140000|2022-04-24 16:35:40|14628.75|14508.75|14629.42|14509.42|14629.42|14509.42|14628.22|14508.22|10
1650818150000|2022-04-24 16:35:50|14629.58|14509.58|14629.25|14509.25|14629.94|14509.94|14629.25|14509.25|10
1650818160000|2022-04-24 16:36:00|14629.49|14509.49|14630.65|14510.65|14630.67|14510.67|14629.49|14509.49|9
1650818170000|2022-04-24 16:36:10|14630.03|14510.03|14629.14|14509.14|14630.85|14510.85|14629.14|14509.14|10
1650818180000|2022-04-24 16:36:20|14628.89|14508.89|14627.24|14507.24|14628.89|14508.89|14627.24|14507.24|10
1650818190000|2022-04-24 16:36:30|14626.76|14506.76|14625.09|14505.09|14626.76|14506.76|14624.98|14504.98|10
1650818200000|2022-04-24 16:36:40|14624.82|14504.82|14623.57|14503.57|14624.82|14504.82|14623.54|14503.54|10
1650818210000|2022-04-24 16:36:50|14623.55|14503.55|14622.42|14502.42|14623.58|14503.58|14621.88|14501.88|10
1650818220000|2022-04-24 16:37:00|14622.02|14502.02|14620.57|14500.57|14622.24|14502.24|14620.13|14500.13|10
1650818230000|2022-04-24 16:37:10|14620.2|14500.2|14618.4|14498.4|14620.2|14500.2|14617.85|14497.85|10
1650818240000|2022-04-24 16:37:20|14618.16|14498.16|14615.72|14495.72|14618.16|14498.16|14615.72|14495.72|10
1650818250000|2022-04-24 16:37:30|14615.25|14495.25|14617.84|14497.84|14617.84|14497.84|14614.78|14494.78|10
1650818260000|2022-04-24 16:37:40|14617.06|14497.06|14620.09|14500.09|14620.35|14500.35|14617.06|14497.06|10
1650818270000|2022-04-24 16:37:50|14620.55|14500.55|14619.6|14499.6|14621.21|14501.21|14619.6|14499.6|10
1650818280000|2022-04-24 16:38:00|14619.73|14499.73|14618.72|14498.72|14620.02|14500.02|14618.63|14498.63|10
1650818290000|2022-04-24 16:38:10|14619.82|14499.82|14619.46|14499.46|14619.89|14499.89|14618.96|14498.96|10
1650818300000|2022-04-24 16:38:20|14619.02|14499.02|14618.16|14498.16|14619.5|14499.5|14618.15|14498.15|9
1650818310000|2022-04-24 16:38:30|14618.59|14498.59|14619.01|14499.01|14619.38|14499.38|14618.27|14498.27|10
1650818320000|2022-04-24 16:38:40|14619.39|14499.39|14618.97|14498.97|14619.9|14499.9|14618.97|14498.97|10
1650818330000|2022-04-24 16:38:50|14619.12|14499.12|14618.21|14498.21|14619.4|14499.4|14617.98|14497.98|9
1650818340000|2022-04-24 16:39:00|14618.42|14498.42|14618.19|14498.19|14618.87|14498.87|14618.11|14498.11|9
1650818350000|2022-04-24 16:39:10|14618.14|14498.14|14618.78|14498.78|14618.8|14498.8|14617.64|14497.64|10
1650818360000|2022-04-24 16:39:20|14618.74|14498.74|14617.74|14497.74|14618.74|14498.74|14617.47|14497.47|9
1650818370000|2022-04-24 16:39:30|14616.53|14496.53|14613.97|14493.97|14616.55|14496.55|14613.97|14493.97|10
1650818380000|2022-04-24 16:39:40|14613.22|14493.22|14613.34|14493.34|14613.55|14493.55|14613.1|14493.1|10
1650818390000|2022-04-24 16:39:50|14613.65|14493.65|14613.04|14493.04|14613.65|14493.65|14612.93|14492.93|9
1650818400000|2022-04-24 16:40:00|14612.54|14492.54|14612.49|14492.49|14612.87|14492.87|14612.49|14492.49|9
1650818410000|2022-04-24 16:40:10|14612.73|14492.73|14611.57|14491.57|14612.74|14492.74|14611.57|14491.57|10
1650818420000|2022-04-24 16:40:20|14610.99|14490.99|14610.47|14490.47|14610.99|14490.99|14610.4|14490.4|10
1650818430000|2022-04-24 16:40:30|14610.36|14490.36|14609.77|14489.77|14610.36|14490.36|14609.77|14489.77|10
1650818440000|2022-04-24 16:40:40|14609.78|14489.78|14608.92|14488.92|14609.78|14489.78|14608.92|14488.92|8
1650818450000|2022-04-24 16:40:50|14608.81|14488.81|14609.89|14489.89|14609.89|14489.89|14608.81|14488.81|9
1650818460000|2022-04-24 16:41:00|14609.85|14489.85|14610.16|14490.16|14610.23|14490.23|14609.84|14489.84|9
1650818470000|2022-04-24 16:41:10|14609.96|14489.96|14609.87|14489.87|14610.13|14490.13|14609.87|14489.87|10
1650818480000|2022-04-24 16:41:20|14609.98|14489.98|14610.22|14490.22|14610.29|14490.29|14609.98|14489.98|10
1650818490000|2022-04-24 16:41:30|14610.23|14490.23|14610.15|14490.15|14610.34|14490.34|14609.87|14489.87|10
1650818500000|2022-04-24 16:41:40|14610.17|14490.17|14611.27|14491.27|14611.27|14491.27|14609.98|14489.98|10
1650818510000|2022-04-24 16:41:50|14611.66|14491.66|14612.46|14492.46|14612.66|14492.66|14611.62|14491.62|10
1650818520000|2022-04-24 16:42:00|14612.41|14492.41|14612.03|14492.03|14612.79|14492.79|14612.03|14492.03|10
1650818530000|2022-04-24 16:42:10|14612.07|14492.07|14612.71|14492.71|14612.76|14492.76|14612.07|14492.07|10
1650818540000|2022-04-24 16:42:20|14612.76|14492.76|14613.45|14493.45|14613.51|14493.51|14612.75|14492.75|10
1650818550000|2022-04-24 16:42:30|14613.18|14493.18|14613.4|14493.4|14613.66|14493.66|14613.18|14493.18|10
1650818560000|2022-04-24 16:42:40|14613.2|14493.2|14614.02|14494.02|14614.02|14494.02|14613.2|14493.2|9
1650818570000|2022-04-24 16:42:50|14614.01|14494.01|14614.26|14494.26|14615.12|14495.12|14613.99|14493.99|10
1650818580000|2022-04-24 16:43:00|14614.09|14494.09|14614.18|14494.18|14614.29|14494.29|14613.84|14493.84|10
1650818590000|2022-04-24 16:43:10|14614.16|14494.16|14614.82|14494.82|14614.94|14494.94|14613.82|14493.82|10
1650818600000|2022-04-24 16:43:20|14614.78|14494.78|14616.41|14496.41|14616.42|14496.42|14614.78|14494.78|10
1650818610000|2022-04-24 16:43:30|14616.31|14496.31|14618.62|14498.62|14618.62|14498.62|14616.31|14496.31|10
1650818620000|2022-04-24 16:43:40|14618.4|14498.4|14618.48|14498.48|14618.67|14498.67|14618.02|14498.02|10
1650818630000|2022-04-24 16:43:50|14618.53|14498.53|14618.4|14498.4|14618.53|14498.53|14617.65|14497.65|10
1650818640000|2022-04-24 16:44:00|14618.39|14498.39|14618.63|14498.63|14618.65|14498.65|14618.32|14498.32|9
1650818650000|2022-04-24 16:44:10|14618.66|14498.66|14619.42|14499.42|14619.42|14499.42|14618.65|14498.65|9
1650818660000|2022-04-24 16:44:20|14619.36|14499.36|14619.11|14499.11|14619.36|14499.36|14619.07|14499.07|6
1650818670000|2022-04-24 16:44:30|14619.41|14499.41|14620.95|14500.95|14620.95|14500.95|14619.41|14499.41|8
1650818680000|2022-04-24 16:44:40|14620.91|14500.91|14619.47|14499.47|14621.16|14501.16|14619.47|14499.47|10
1650818690000|2022-04-24 16:44:50|14619.17|14499.17|14619.23|14499.23|14619.5|14499.5|14619.05|14499.05|10
1650818700000|2022-04-24 16:45:00|14619.09|14499.09|14618.28|14498.28|14619.75|14499.75|14618.28|14498.28|9
1650818710000|2022-04-24 16:45:10|14618.22|14498.22|14617.79|14497.79|14618.35|14498.35|14617.54|14497.54|10
1650818720000|2022-04-24 16:45:20|14617.48|14497.48|14619.07|14499.07|14619.07|14499.07|14617.48|14497.48|8
1650818730000|2022-04-24 16:45:30|14619.08|14499.08|14620.57|14500.57|14620.67|14500.67|14619.08|14499.08|10
1650818740000|2022-04-24 16:45:40|14620.45|14500.45|14621.92|14501.92|14622.05|14502.05|14620.45|14500.45|10
1650818750000|2022-04-24 16:45:50|14621.84|14501.84|14621.94|14501.94|14621.98|14501.98|14621.68|14501.68|10
1650818760000|2022-04-24 16:46:00|14622.06|14502.06|14621.48|14501.48|14622.06|14502.06|14621.14|14501.14|10
1650818770000|2022-04-24 16:46:10|14621.56|14501.56|14624.19|14504.19|14624.19|14504.19|14621.56|14501.56|10
1650818780000|2022-04-24 16:46:20|14624.58|14504.58|14624.58|14504.58|14625.08|14505.08|14624.58|14504.58|9
1650818790000|2022-04-24 16:46:30|14624.51|14504.51|14623.93|14503.93|14624.51|14504.51|14623.61|14503.61|10
1650818800000|2022-04-24 16:46:40|14623.83|14503.83|14624.18|14504.18|14624.19|14504.19|14623.4|14503.4|10
1650818810000|2022-04-24 16:46:50|14623.76|14503.76|14621.99|14501.99|14623.76|14503.76|14621.99|14501.99|10
1650818820000|2022-04-24 16:47:00|14621.86|14501.86|14620.84|14500.84|14621.86|14501.86|14620.84|14500.84|9
1650818830000|2022-04-24 16:47:10|14620.76|14500.76|14618.72|14498.72|14620.78|14500.78|14618.72|14498.72|10
1650818840000|2022-04-24 16:47:20|14618.78|14498.78|14615.92|14495.92|14618.78|14498.78|14615.91|14495.91|10
1650818850000|2022-04-24 16:47:30|14614.84|14494.84|14611.1|14491.1|14614.84|14494.84|14611.1|14491.1|9
1650818860000|2022-04-24 16:47:40|14610.48|14490.48|14609.74|14489.74|14610.48|14490.48|14609.04|14489.04|10
1650818870000|2022-04-24 16:47:50|14609.44|14489.44|14606.3|14486.3|14609.63|14489.63|14606.3|14486.3|10
1650818880000|2022-04-24 16:48:00|14606.34|14486.34|14607.88|14487.88|14607.88|14487.88|14606.3|14486.3|9
1650818890000|2022-04-24 16:48:10|14607.86|14487.86|14609.09|14489.09|14609.14|14489.14|14607.86|14487.86|10
1650818900000|2022-04-24 16:48:20|14609.33|14489.33|14610.61|14490.61|14610.61|14490.61|14609.33|14489.33|10
1650818910000|2022-04-24 16:48:30|14610.58|14490.58|14611.88|14491.88|14611.88|14491.88|14610.58|14490.58|10
1650818920000|2022-04-24 16:48:40|14611.73|14491.73|14615.86|14495.86|14615.86|14495.86|14611.73|14491.73|10
1650818930000|2022-04-24 16:48:50|14616.33|14496.33|14622.57|14502.57|14622.8|14502.8|14616.33|14496.33|10
1650818940000|2022-04-24 16:49:00|14621.84|14501.84|14621.62|14501.62|14622.94|14502.94|14621.31|14501.31|10
1650818950000|2022-04-24 16:49:10|14621.52|14501.52|14621.53|14501.53|14621.69|14501.69|14621.23|14501.23|10
1650818960000|2022-04-24 16:49:20|14621.25|14501.25|14620.61|14500.61|14621.47|14501.47|14620.61|14500.61|10
1650818970000|2022-04-24 16:49:30|14620.68|14500.68|14619.33|14499.33|14620.68|14500.68|14617.88|14497.88|10
1650818980000|2022-04-24 16:49:40|14619.54|14499.54|14617.55|14497.55|14619.54|14499.54|14617.55|14497.55|8
1650818990000|2022-04-24 16:49:50|14616.32|14496.32|14617.91|14497.91|14617.91|14497.91|14616.32|14496.32|10
1650819000000|2022-04-24 16:50:00|14617.94|14497.94|14618.95|14498.95|14618.99|14498.99|14617.2|14497.2|8
1650819010000|2022-04-24 16:50:10|14618.44|14498.44|14619.85|14499.85|14620.82|14500.82|14618.44|14498.44|10
1650819020000|2022-04-24 16:50:20|14620.05|14500.05|14620.9|14500.9|14621.33|14501.33|14620.05|14500.05|10
1650819030000|2022-04-24 16:50:30|14620.84|14500.84|14620.22|14500.22|14621.1|14501.1|14620.16|14500.16|10
1650819040000|2022-04-24 16:50:40|14620.2|14500.2|14617.38|14497.38|14620.28|14500.28|14617.38|14497.38|10
1650819050000|2022-04-24 16:50:50|14617.2|14497.2|14615.29|14495.29|14617.2|14497.2|14615.29|14495.29|9
1650819060000|2022-04-24 16:51:00|14615.34|14495.34|14612.16|14492.16|14615.34|14495.34|14612.16|14492.16|10
1650819070000|2022-04-24 16:51:10|14612.15|14492.15|14611.82|14491.82|14612.15|14492.15|14611.73|14491.73|10
1650819080000|2022-04-24 16:51:20|14611.64|14491.64|14609.44|14489.44|14611.75|14491.75|14609.44|14489.44|10
1650819090000|2022-04-24 16:51:30|14608.12|14488.12|14605.31|14485.31|14608.12|14488.12|14604.3|14484.3|10
1650819100000|2022-04-24 16:51:40|14603.14|14483.14|14564.64|14444.64|14603.14|14483.14|14564.64|14444.64|10
1650819110000|2022-04-24 16:51:50|14565.03|14445.03|14531.47|14411.47|14565.03|14445.03|14530.87|14410.87|10
1650819120000|2022-04-24 16:52:00|14529.11|14409.11|14515.16|14395.16|14529.11|14409.11|14515.08|14395.08|10
1650819130000|2022-04-24 16:52:10|14513.91|14393.91|14523.34|14403.34|14523.34|14403.34|14513.62|14393.62|10
1650819140000|2022-04-24 16:52:20|14524.02|14404.02|14535.48|14415.48|14536.04|14416.04|14524.02|14404.02|10
1650819150000|2022-04-24 16:52:30|14533.79|14413.79|14535.39|14415.39|14535.39|14415.39|14531.52|14411.52|10
1650819160000|2022-04-24 16:52:40|14535.67|14415.67|14539.3|14419.3|14539.3|14419.3|14534.97|14414.97|10
1650819170000|2022-04-24 16:52:50|14539.95|14419.95|14546.39|14426.39|14546.39|14426.39|14539.95|14419.95|10
1650819180000|2022-04-24 16:53:00|14546.26|14426.26|14548.11|14428.11|14548.62|14428.62|14545.65|14425.65|10
1650819190000|2022-04-24 16:53:10|14548.33|14428.33|14551.74|14431.74|14554.57|14434.57|14548.06|14428.06|10
1650819200000|2022-04-24 16:53:20|14554.94|14434.94|14553.32|14433.32|14555.92|14435.92|14551.93|14431.93|10
1650819210000|2022-04-24 16:53:30|14553.22|14433.22|14549.31|14429.31|14553.48|14433.48|14548.92|14428.92|10
1650819220000|2022-04-24 16:53:40|14548.27|14428.27|14547.47|14427.47|14549.79|14429.79|14547.47|14427.47|10
1650819230000|2022-04-24 16:53:50|14547.33|14427.33|14543.96|14423.96|14547.33|14427.33|14543.96|14423.96|10
1650819240000|2022-04-24 16:54:00|14543.89|14423.89|14542.06|14422.06|14543.89|14423.89|14541.69|14421.69|10
1650819250000|2022-04-24 16:54:10|14541.78|14421.78|14540.08|14420.08|14542.25|14422.25|14540.04|14420.04|10
1650819260000|2022-04-24 16:54:20|14539.64|14419.64|14540.13|14420.13|14540.13|14420.13|14539|14419|10
1650819270000|2022-04-24 16:54:30|14539.57|14419.57|14544.84|14424.84|14544.84|14424.84|14539.54|14419.54|10
1650819280000|2022-04-24 16:54:40|14544.88|14424.88|14548.05|14428.05|14548.05|14428.05|14544.88|14424.88|10
1650819290000|2022-04-24 16:54:50|14547.9|14427.9|14550.27|14430.27|14550.27|14430.27|14547.9|14427.9|10
1650819300000|2022-04-24 16:55:00|14550.63|14430.63|14554.67|14434.67|14554.67|14434.67|14550.36|14430.36|10
1650819310000|2022-04-24 16:55:10|14555.56|14435.56|14560.74|14440.74|14560.74|14440.74|14555.53|14435.53|10
1650819320000|2022-04-24 16:55:20|14561.1|14441.1|14576.18|14456.18|14576.48|14456.48|14561.1|14441.1|10
1650819330000|2022-04-24 16:55:30|14576.81|14456.81|14620.6|14500.6|14620.6|14500.6|14576.81|14456.81|10
1650819340000|2022-04-24 16:55:40|14620.83|14500.83|14653.98|14533.98|14653.98|14533.98|14620.83|14500.83|10
1650819350000|2022-04-24 16:55:50|14657.27|14537.27|14702.91|14582.91|14702.91|14582.91|14657.27|14537.27|10
1650819360000|2022-04-24 16:56:00|14705.99|14585.99|14668.62|14548.62|14705.99|14585.99|14668.62|14548.62|10
1650819370000|2022-04-24 16:56:10|14666.1|14546.1|14659.99|14539.99|14666.1|14546.1|14658.12|14538.12|10
1650819380000|2022-04-24 16:56:20|14659.71|14539.71|14657.92|14537.92|14660.63|14540.63|14656.14|14536.14|10
1650819390000|2022-04-24 16:56:30|14659.88|14539.88|14653.37|14533.37|14659.88|14539.88|14653.37|14533.37|10
1650819400000|2022-04-24 16:56:40|14652.89|14532.89|14647.71|14527.71|14652.89|14532.89|14647.71|14527.71|10
1650819410000|2022-04-24 16:56:50|14647.15|14527.15|14644.22|14524.22|14649.04|14529.04|14644.22|14524.22|10
1650819420000|2022-04-24 16:57:00|14647.17|14527.17|14649.54|14529.54|14650.73|14530.73|14647.17|14527.17|10
1650819430000|2022-04-24 16:57:10|14649.01|14529.01|14654.82|14534.82|14654.82|14534.82|14647.54|14527.54|10
1650819440000|2022-04-24 16:57:20|14654.79|14534.79|14669.26|14549.26|14669.26|14549.26|14654.32|14534.32|10
1650819450000|2022-04-24 16:57:30|14668.91|14548.91|14667.67|14547.67|14669.63|14549.63|14667.67|14547.67|10
1650819460000|2022-04-24 16:57:40|14667.79|14547.79|14667.57|14547.57|14669.37|14549.37|14667.57|14547.57|9
1650819470000|2022-04-24 16:57:50|14666.15|14546.15|14661.79|14541.79|14666.69|14546.69|14661.79|14541.79|9
1650819480000|2022-04-24 16:58:00|14660.85|14540.85|14658.42|14538.42|14660.85|14540.85|14658.42|14538.42|10
1650819490000|2022-04-24 16:58:10|14657.19|14537.19|14659.03|14539.03|14659.03|14539.03|14656.96|14536.96|10
1650819500000|2022-04-24 16:58:20|14659.29|14539.29|14658.71|14538.71|14659.29|14539.29|14658.39|14538.39|10
1650819510000|2022-04-24 16:58:30|14658.23|14538.23|14657.24|14537.24|14658.6|14538.6|14657.21|14537.21|10
1650819520000|2022-04-24 16:58:40|14657.11|14537.11|14658.02|14538.02|14658.42|14538.42|14656.88|14536.88|10
1650819530000|2022-04-24 16:58:50|14658.32|14538.32|14659.02|14539.02|14659.18|14539.18|14658.25|14538.25|10
1650819540000|2022-04-24 16:59:00|14658.95|14538.95|14658.56|14538.56|14659.88|14539.88|14657.7|14537.7|10
1650819550000|2022-04-24 16:59:10|14658.22|14538.22|14657.04|14537.04|14659.39|14539.39|14657.04|14537.04|10
1650819560000|2022-04-24 16:59:20|14657.42|14537.42|14659.8|14539.8|14659.8|14539.8|14657.31|14537.31|10
1650819570000|2022-04-24 16:59:30|14659.64|14539.64|14660.24|14540.24|14660.24|14540.24|14659.59|14539.59|10
1650819580000|2022-04-24 16:59:40|14660.18|14540.18|14660.74|14540.74|14660.81|14540.81|14660.18|14540.18|9
1650819590000|2022-04-24 16:59:50|14660.7|14540.7|14656.69|14536.69|14660.7|14540.7|14656.69|14536.69|10
1650819600000|2022-04-24 17:00:00|14656.55|14536.55|14652.01|14532.01|14656.55|14536.55|14652.01|14532.01|10
1650819610000|2022-04-24 17:00:10|14651.75|14531.75|14654.86|14534.86|14654.86|14534.86|14651.75|14531.75|10
1650819620000|2022-04-24 17:00:20|14656.23|14536.23|14656.64|14536.64|14657.38|14537.38|14656.23|14536.23|10
1650819630000|2022-04-24 17:00:30|14656.17|14536.17|14654.43|14534.43|14656.44|14536.44|14654.43|14534.43|10
1650819640000|2022-04-24 17:00:40|14654.66|14534.66|14654.56|14534.56|14654.85|14534.85|14654.15|14534.15|10
1650819650000|2022-04-24 17:00:50|14654.05|14534.05|14652.09|14532.09|14654.05|14534.05|14652.08|14532.08|10
1650819660000|2022-04-24 17:01:00|14651.75|14531.75|14649.46|14529.46|14652.3|14532.3|14649.46|14529.46|10
1650819670000|2022-04-24 17:01:10|14649.65|14529.65|14644.34|14524.34|14649.73|14529.73|14644.34|14524.34|10
1650819680000|2022-04-24 17:01:20|14643.15|14523.15|14632.63|14512.63|14644.75|14524.75|14632.63|14512.63|10
1650819690000|2022-04-24 17:01:30|14632.28|14512.28|14628.97|14508.97|14632.45|14512.45|14627.93|14507.93|10
1650819700000|2022-04-24 17:01:40|14629.86|14509.86|14629.08|14509.08|14629.86|14509.86|14628.49|14508.49|9
1650819710000|2022-04-24 17:01:50|14628.75|14508.75|14627|14507|14628.75|14508.75|14626.63|14506.63|10
1650819720000|2022-04-24 17:02:00|14627.67|14507.67|14625.51|14505.51|14627.67|14507.67|14625.51|14505.51|10
1650819730000|2022-04-24 17:02:10|14625.66|14505.66|14624.32|14504.32|14626.27|14506.27|14623.98|14503.98|10
1650819740000|2022-04-24 17:02:20|14624.56|14504.56|14624.5|14504.5|14624.89|14504.89|14624.3|14504.3|10
1650819750000|2022-04-24 17:02:30|14624.56|14504.56|14624.89|14504.89|14625.12|14505.12|14624.55|14504.55|10
1650819760000|2022-04-24 17:02:40|14624.09|14504.09|14619.02|14499.02|14624.09|14504.09|14619.02|14499.02|9
1650819770000|2022-04-24 17:02:50|14619.43|14499.43|14615.3|14495.3|14619.43|14499.43|14615.3|14495.3|10
1650819780000|2022-04-24 17:03:00|14614.55|14494.55|14613.88|14493.88|14614.79|14494.79|14613.88|14493.88|10
1650819790000|2022-04-24 17:03:10|14614.18|14494.18|14615.17|14495.17|14615.17|14495.17|14614.07|14494.07|9
1650819800000|2022-04-24 17:03:20|14615.26|14495.26|14616.89|14496.89|14617.08|14497.08|14615.26|14495.26|10
1650819810000|2022-04-24 17:03:30|14617.53|14497.53|14621.35|14501.35|14621.35|14501.35|14617.53|14497.53|10
1650819820000|2022-04-24 17:03:40|14621.59|14501.59|14622.53|14502.53|14622.89|14502.89|14621.59|14501.59|10
1650819830000|2022-04-24 17:03:50|14622.59|14502.59|14619.86|14499.86|14622.87|14502.87|14619.86|14499.86|10
1650819840000|2022-04-24 17:04:00|14619.78|14499.78|14620.09|14500.09|14620.09|14500.09|14618.93|14498.93|10
1650819850000|2022-04-24 17:04:10|14620.36|14500.36|14620.37|14500.37|14620.76|14500.76|14620.36|14500.36|10
1650819860000|2022-04-24 17:04:20|14620.38|14500.38|14619.55|14499.55|14620.38|14500.38|14619.55|14499.55|10
1650819870000|2022-04-24 17:04:30|14619.91|14499.91|14619.72|14499.72|14620.15|14500.15|14619.51|14499.51|9
1650819880000|2022-04-24 17:04:40|14619.14|14499.14|14615.06|14495.06|14619.14|14499.14|14615.06|14495.06|10
1650819890000|2022-04-24 17:04:50|14614.83|14494.83|14613.64|14493.64|14614.9|14494.9|14613.64|14493.64|10
1650819900000|2022-04-24 17:05:00|14614.1|14494.1|14607.83|14487.83|14614.1|14494.1|14607.83|14487.83|10
1650819910000|2022-04-24 17:05:10|14606.81|14486.81|14601.55|14481.55|14606.81|14486.81|14601.55|14481.55|10
1650819920000|2022-04-24 17:05:20|14600.81|14480.81|14595.01|14475.01|14600.81|14480.81|14594.46|14474.46|10
1650819930000|2022-04-24 17:05:30|14594.42|14474.42|14593.82|14473.82|14595.2|14475.2|14593.82|14473.82|10
1650819940000|2022-04-24 17:05:40|14593.88|14473.88|14590.81|14470.81|14593.88|14473.88|14590.81|14470.81|10
1650819950000|2022-04-24 17:05:50|14591.07|14471.07|14590.68|14470.68|14591.52|14471.52|14590.27|14470.27|10
1650819960000|2022-04-24 17:06:00|14590.58|14470.58|14589.85|14469.85|14590.58|14470.58|14589.47|14469.47|10
1650819970000|2022-04-24 17:06:10|14589.59|14469.59|14590.59|14470.59|14590.59|14470.59|14589.12|14469.12|10
1650819980000|2022-04-24 17:06:20|14589.98|14469.98|14588.9|14468.9|14590.1|14470.1|14588.9|14468.9|10
1650819990000|2022-04-24 17:06:30|14589.21|14469.21|14589.67|14469.67|14589.72|14469.72|14588.9|14468.9|10
1650820000000|2022-04-24 17:06:40|14590.47|14470.47|14590|14470|14591.6|14471.6|14590|14470|10
1650820010000|2022-04-24 17:06:50|14590.23|14470.23|14592.81|14472.81|14593.08|14473.08|14590.23|14470.23|10
1650820020000|2022-04-24 17:07:00|14592.94|14472.94|14593.87|14473.87|14594.64|14474.64|14592.94|14472.94|10
1650820030000|2022-04-24 17:07:10|14594.99|14474.99|14595.75|14475.75|14596.22|14476.22|14594.43|14474.43|10
1650820040000|2022-04-24 17:07:20|14596.44|14476.44|14597.68|14477.68|14598.08|14478.08|14596.44|14476.44|10
1650820050000|2022-04-24 17:07:30|14597.71|14477.71|14600.3|14480.3|14602.37|14482.37|14597.71|14477.71|10
1650820060000|2022-04-24 17:07:40|14600.56|14480.56|14596.84|14476.84|14600.68|14480.68|14596.84|14476.84|10
1650820070000|2022-04-24 17:07:50|14598.92|14478.92|14594.3|14474.3|14598.92|14478.92|14593.76|14473.76|10
1650820080000|2022-04-24 17:08:00|14592.76|14472.76|14585.85|14465.85|14592.76|14472.76|14585.84|14465.84|10
1650820090000|2022-04-24 17:08:10|14586.55|14466.55|14588.32|14468.32|14589.2|14469.2|14586.55|14466.55|8
1650820100000|2022-04-24 17:08:20|14588.59|14468.59|14589.11|14469.11|14590.08|14470.08|14588.59|14468.59|10
1650820110000|2022-04-24 17:08:30|14588.65|14468.65|14587.34|14467.34|14588.65|14468.65|14586.91|14466.91|10
1650820120000|2022-04-24 17:08:40|14586.83|14466.83|14587.33|14467.33|14587.33|14467.33|14586.59|14466.59|10
1650820130000|2022-04-24 17:08:50|14587.36|14467.36|14587.42|14467.42|14587.95|14467.95|14586.63|14466.63|10
1650820140000|2022-04-24 17:09:00|14588.17|14468.17|14588.18|14468.18|14588.98|14468.98|14587.47|14467.47|10
1650820150000|2022-04-24 17:09:10|14587.84|14467.84|14589.02|14469.02|14589.02|14469.02|14587.11|14467.11|10
1650820160000|2022-04-24 17:09:20|14588.24|14468.24|14590.32|14470.32|14590.32|14470.32|14588.24|14468.24|10
1650820170000|2022-04-24 17:09:30|14590.7|14470.7|14592.24|14472.24|14592.24|14472.24|14590.69|14470.69|9
1650820180000|2022-04-24 17:09:40|14592.42|14472.42|14591.89|14471.89|14592.92|14472.92|14591.87|14471.87|10
1650820190000|2022-04-24 17:09:50|14592.1|14472.1|14591.25|14471.25|14592.28|14472.28|14591|14471|10
1650820200000|2022-04-24 17:10:00|14591.59|14471.59|14593.31|14473.31|14593.31|14473.31|14590.74|14470.74|10
1650820210000|2022-04-24 17:10:10|14593.54|14473.54|14597.48|14477.48|14597.48|14477.48|14593.06|14473.06|10
1650820220000|2022-04-24 17:10:20|14597.81|14477.81|14603.1|14483.1|14603.1|14483.1|14597.81|14477.81|10
1650820230000|2022-04-24 17:10:30|14603.2|14483.2|14606.71|14486.71|14606.71|14486.71|14603.2|14483.2|9
1650820240000|2022-04-24 17:10:40|14606.36|14486.36|14608.44|14488.44|14608.44|14488.44|14606.36|14486.36|10
1650820250000|2022-04-24 17:10:50|14608.89|14488.89|14609.4|14489.4|14609.4|14489.4|14608.89|14488.89|9
1650820260000|2022-04-24 17:11:00|14609.68|14489.68|14607.39|14487.39|14609.68|14489.68|14607.39|14487.39|10
1650820270000|2022-04-24 17:11:10|14608.21|14488.21|14605.18|14485.18|14608.21|14488.21|14605.18|14485.18|10
1650820280000|2022-04-24 17:11:20|14605.78|14485.78|14599.98|14479.98|14605.78|14485.78|14599.98|14479.98|10
1650820290000|2022-04-24 17:11:30|14601.31|14481.31|14599.96|14479.96|14601.31|14481.31|14598.19|14478.19|10
1650820300000|2022-04-24 17:11:40|14599.01|14479.01|14596.95|14476.95|14599.01|14479.01|14596.95|14476.95|10
1650820310000|2022-04-24 17:11:50|14598.17|14478.17|14597.77|14477.77|14598.25|14478.25|14596.06|14476.06|10
1650820320000|2022-04-24 17:12:00|14598.03|14478.03|14597.54|14477.54|14598.91|14478.91|14597.54|14477.54|9
1650820330000|2022-04-24 17:12:10|14597.2|14477.2|14596.89|14476.89|14597.58|14477.58|14596.77|14476.77|10
1650820340000|2022-04-24 17:12:20|14596.49|14476.49|14598.38|14478.38|14598.38|14478.38|14595.71|14475.71|10
1650820350000|2022-04-24 17:12:30|14598.58|14478.58|14600.4|14480.4|14600.4|14480.4|14596.94|14476.94|10
1650820360000|2022-04-24 17:12:40|14599.61|14479.61|14599.42|14479.42|14600.3|14480.3|14599.29|14479.29|10
1650820370000|2022-04-24 17:12:50|14599.16|14479.16|14597.03|14477.03|14599.28|14479.28|14597.03|14477.03|10
1650820380000|2022-04-24 17:13:00|14597.1|14477.1|14595.59|14475.59|14597.1|14477.1|14595.59|14475.59|10
1650820390000|2022-04-24 17:13:10|14595.23|14475.23|14595|14475|14596.39|14476.39|14595|14475|10
1650820400000|2022-04-24 17:13:20|14594.94|14474.94|14591.34|14471.34|14594.94|14474.94|14591.34|14471.34|10
1650820410000|2022-04-24 17:13:30|14591.73|14471.73|14591.72|14471.72|14591.73|14471.73|14591.27|14471.27|10
1650820420000|2022-04-24 17:13:40|14592.17|14472.17|14592.5|14472.5|14592.53|14472.53|14591.61|14471.61|10
1650820430000|2022-04-24 17:13:50|14592.32|14472.32|14591.7|14471.7|14592.42|14472.42|14591.7|14471.7|9
1650820440000|2022-04-24 17:14:00|14591.71|14471.71|14592.37|14472.37|14592.96|14472.96|14591.71|14471.71|10
1650820450000|2022-04-24 17:14:10|14592.59|14472.59|14592.12|14472.12|14592.61|14472.61|14591.84|14471.84|10
1650820460000|2022-04-24 17:14:20|14591.67|14471.67|14591.19|14471.19|14591.75|14471.75|14591.19|14471.19|10
1650820470000|2022-04-24 17:14:30|14591.38|14471.38|14591.57|14471.57|14591.71|14471.71|14591.38|14471.38|10
1650820480000|2022-04-24 17:14:40|14591.32|14471.32|14591.09|14471.09|14591.57|14471.57|14591.09|14471.09|10
1650820490000|2022-04-24 17:14:50|14590.91|14470.91|14590.23|14470.23|14590.99|14470.99|14589.64|14469.64|10
1650820500000|2022-04-24 17:15:00|14590.11|14470.11|14587.59|14467.59|14590.11|14470.11|14587.59|14467.59|10
1650820510000|2022-04-24 17:15:10|14587.83|14467.83|14586.71|14466.71|14587.96|14467.96|14586.71|14466.71|9
1650820520000|2022-04-24 17:15:20|14585.83|14465.83|14580.13|14460.13|14585.83|14465.83|14580.13|14460.13|10
1650820530000|2022-04-24 17:15:30|14579.94|14459.94|14580.8|14460.8|14580.8|14460.8|14579.44|14459.44|10
1650820540000|2022-04-24 17:15:40|14581.54|14461.54|14584.25|14464.25|14584.41|14464.41|14581.54|14461.54|10
1650820550000|2022-04-24 17:15:50|14583.66|14463.66|14582.8|14462.8|14583.72|14463.72|14582.27|14462.27|10
1650820560000|2022-04-24 17:16:00|14582.66|14462.66|14584.54|14464.54|14584.54|14464.54|14582.36|14462.36|10
1650820570000|2022-04-24 17:16:10|14584.53|14464.53|14586.22|14466.22|14586.32|14466.32|14584.53|14464.53|9
1650820580000|2022-04-24 17:16:20|14586.21|14466.21|14585.78|14465.78|14587.34|14467.34|14584.67|14464.67|10
1650820590000|2022-04-24 17:16:30|14586.06|14466.06|14588.58|14468.58|14588.83|14468.83|14586.06|14466.06|10
1650820600000|2022-04-24 17:16:40|14588.92|14468.92|14589.37|14469.37|14590.05|14470.05|14588.37|14468.37|10
1650820610000|2022-04-24 17:16:50|14589.04|14469.04|14588.55|14468.55|14589.72|14469.72|14588.51|14468.51|10
1650820620000|2022-04-24 17:17:00|14588.37|14468.37|14585.64|14465.64|14588.37|14468.37|14585.64|14465.64|10
1650820630000|2022-04-24 17:17:10|14585.23|14465.23|14585.39|14465.39|14585.39|14465.39|14584.73|14464.73|10
1650820640000|2022-04-24 17:17:20|14585.02|14465.02|14585.14|14465.14|14585.58|14465.58|14584.52|14464.52|10
1650820650000|2022-04-24 17:17:30|14585.25|14465.25|14585.2|14465.2|14585.36|14465.36|14584.66|14464.66|10
1650820660000|2022-04-24 17:17:40|14585.23|14465.23|14584.99|14464.99|14585.29|14465.29|14584.9|14464.9|8
1650820670000|2022-04-24 17:17:50|14584.98|14464.98|14586.11|14466.11|14586.11|14466.11|14584.98|14464.98|10
1650820680000|2022-04-24 17:18:00|14586.17|14466.17|14586.4|14466.4|14586.72|14466.72|14586.17|14466.17|8
1650820690000|2022-04-24 17:18:10|14586.53|14466.53|14586.85|14466.85|14587.79|14467.79|14586.46|14466.46|9
1650820700000|2022-04-24 17:18:20|14587.07|14467.07|14588.83|14468.83|14588.83|14468.83|14587.07|14467.07|10
1650820710000|2022-04-24 17:18:30|14589.13|14469.13|14592.2|14472.2|14592.2|14472.2|14589.13|14469.13|10
1650820720000|2022-04-24 17:18:40|14592.61|14472.61|14596.3|14476.3|14596.3|14476.3|14592.61|14472.61|10
1650820730000|2022-04-24 17:18:50|14596.29|14476.29|14595.84|14475.84|14596.49|14476.49|14595.84|14475.84|9
1650820740000|2022-04-24 17:19:00|14595.43|14475.43|14595.54|14475.54|14595.55|14475.55|14594.78|14474.78|10
1650820750000|2022-04-24 17:19:10|14595.39|14475.39|14596.3|14476.3|14596.51|14476.51|14595.39|14475.39|9
1650820760000|2022-04-24 17:19:20|14596.17|14476.17|14595.57|14475.57|14596.24|14476.24|14595.17|14475.17|9
1650820770000|2022-04-24 17:19:30|14595.29|14475.29|14596.14|14476.14|14596.59|14476.59|14595.29|14475.29|10
1650820780000|2022-04-24 17:19:40|14596.5|14476.5|14595.94|14475.94|14596.5|14476.5|14595.94|14475.94|9
1650820790000|2022-04-24 17:19:50|14595.78|14475.78|14591.47|14471.47|14595.78|14475.78|14591.47|14471.47|10
1650820800000|2022-04-24 17:20:00|14591.26|14471.26|14590.39|14470.39|14591.32|14471.32|14590.38|14470.38|10
1650820810000|2022-04-24 17:20:10|14590.13|14470.13|14586.95|14466.95|14590.13|14470.13|14586.95|14466.95|10
1650820820000|2022-04-24 17:20:20|14586.88|14466.88|14585.24|14465.24|14586.88|14466.88|14585.22|14465.22|10
1650820830000|2022-04-24 17:20:30|14584.08|14464.08|14582.79|14462.79|14584.08|14464.08|14582.79|14462.79|10
1650820840000|2022-04-24 17:20:40|14582.45|14462.45|14581.96|14461.96|14582.45|14462.45|14581.96|14461.96|10
1650820850000|2022-04-24 17:20:50|14581.88|14461.88|14581.75|14461.75|14582.03|14462.03|14581.59|14461.59|10
1650820860000|2022-04-24 17:21:00|14581.9|14461.9|14580.62|14460.62|14581.9|14461.9|14580.48|14460.48|10
1650820870000|2022-04-24 17:21:10|14580.65|14460.65|14579.09|14459.09|14580.66|14460.66|14579.09|14459.09|10
1650820880000|2022-04-24 17:21:20|14579.11|14459.11|14578.99|14458.99|14579.11|14459.11|14578.46|14458.46|10
1650820890000|2022-04-24 17:21:30|14578.91|14458.91|14579.29|14459.29|14579.69|14459.69|14578.9|14458.9|10
1650820900000|2022-04-24 17:21:40|14579.47|14459.47|14578|14458|14579.47|14459.47|14577.97|14457.97|10
1650820910000|2022-04-24 17:21:50|14578.2|14458.2|14578.02|14458.02|14578.46|14458.46|14578.02|14458.02|10
1650820920000|2022-04-24 17:22:00|14577.94|14457.94|14578.37|14458.37|14578.74|14458.74|14577.81|14457.81|9
1650820930000|2022-04-24 17:22:10|14578.32|14458.32|14578.14|14458.14|14578.96|14458.96|14578.14|14458.14|10
1650820940000|2022-04-24 17:22:20|14578.3|14458.3|14575.45|14455.45|14578.39|14458.39|14575.45|14455.45|8
1650820950000|2022-04-24 17:22:30|14575.34|14455.34|14570.2|14450.2|14575.34|14455.34|14570.2|14450.2|10
1650820960000|2022-04-24 17:22:40|14570.19|14450.19|14568.53|14448.53|14570.19|14450.19|14568.36|14448.36|9
1650820970000|2022-04-24 17:22:50|14568.88|14448.88|14566.76|14446.76|14568.88|14448.88|14566.76|14446.76|10
1650820980000|2022-04-24 17:23:00|14566.66|14446.66|14565.24|14445.24|14566.66|14446.66|14565.24|14445.24|10
1650820990000|2022-04-24 17:23:10|14564.37|14444.37|14564.36|14444.36|14565.23|14445.23|14564.36|14444.36|10
1650821000000|2022-04-24 17:23:20|14564.9|14444.9|14559.41|14439.41|14564.9|14444.9|14559.41|14439.41|10
1650821010000|2022-04-24 17:23:30|14558.84|14438.84|14553.42|14433.42|14559.13|14439.13|14553.42|14433.42|10
1650821020000|2022-04-24 17:23:40|14552.61|14432.61|14553.54|14433.54|14553.54|14433.54|14550.58|14430.58|10
1650821030000|2022-04-24 17:23:50|14555.42|14435.42|14557.06|14437.06|14558.24|14438.24|14555.42|14435.42|10
1650821040000|2022-04-24 17:24:00|14557.08|14437.08|14558.37|14438.37|14558.55|14438.55|14557.08|14437.08|10
1650821050000|2022-04-24 17:24:10|14559.22|14439.22|14560.42|14440.42|14560.42|14440.42|14558.54|14438.54|10
1650821060000|2022-04-24 17:24:20|14561.34|14441.34|14562.91|14442.91|14563.02|14443.02|14561.34|14441.34|10
1650821070000|2022-04-24 17:24:30|14562.9|14442.9|14562.12|14442.12|14562.9|14442.9|14560.91|14440.91|10
1650821080000|2022-04-24 17:24:40|14561.25|14441.25|14544.57|14424.57|14561.25|14441.25|14544.57|14424.57|10
1650821090000|2022-04-24 17:24:50|14544.04|14424.04|14541.45|14421.45|14544.04|14424.04|14537.64|14417.64|10
1650821100000|2022-04-24 17:25:00|14541.17|14421.17|14547.73|14427.73|14549.31|14429.31|14541.17|14421.17|10
1650821110000|2022-04-24 17:25:10|14547.37|14427.37|14544.93|14424.93|14547.51|14427.51|14544.85|14424.85|10
1650821120000|2022-04-24 17:25:20|14544.81|14424.81|14554.71|14434.71|14554.71|14434.71|14544.81|14424.81|10
1650821130000|2022-04-24 17:25:30|14554.76|14434.76|14562.76|14442.76|14562.76|14442.76|14554.76|14434.76|10
1650821140000|2022-04-24 17:25:40|14562.23|14442.23|14565.5|14445.5|14565.5|14445.5|14561.66|14441.66|10
1650821150000|2022-04-24 17:25:50|14565.95|14445.95|14572.91|14452.91|14572.91|14452.91|14565.95|14445.95|10
1650821160000|2022-04-24 17:26:00|14573.75|14453.75|14577.51|14457.51|14577.68|14457.68|14573.75|14453.75|10
1650821170000|2022-04-24 17:26:10|14578.35|14458.35|14579.09|14459.09|14580.96|14460.96|14578.35|14458.35|10
1650821180000|2022-04-24 17:26:20|14579.55|14459.55|14578.94|14458.94|14579.98|14459.98|14578.09|14458.09|10
1650821190000|2022-04-24 17:26:30|14578.62|14458.62|14570.7|14450.7|14578.62|14458.62|14570.68|14450.68|10
1650821200000|2022-04-24 17:26:40|14572.57|14452.57|14568.2|14448.2|14572.57|14452.57|14567.15|14447.15|10
1650821210000|2022-04-24 17:26:50|14567.63|14447.63|14567.91|14447.91|14567.91|14447.91|14566.76|14446.76|10
1650821220000|2022-04-24 17:27:00|14567.54|14447.54|14565.71|14445.71|14567.66|14447.66|14565.71|14445.71|10
1650821230000|2022-04-24 17:27:10|14566.09|14446.09|14565.69|14445.69|14566.37|14446.37|14565.67|14445.67|10
1650821240000|2022-04-24 17:27:20|14565.76|14445.76|14565.99|14445.99|14566.5|14446.5|14565.76|14445.76|10
1650821250000|2022-04-24 17:27:30|14566.24|14446.24|14565.47|14445.47|14566.45|14446.45|14565.22|14445.22|10
1650821260000|2022-04-24 17:27:40|14564.81|14444.81|14564.41|14444.41|14565.54|14445.54|14564.41|14444.41|10
1650821270000|2022-04-24 17:27:50|14564.44|14444.44|14563.99|14443.99|14564.51|14444.51|14563.78|14443.78|10
1650821280000|2022-04-24 17:28:00|14563.85|14443.85|14561.72|14441.72|14563.85|14443.85|14561.31|14441.31|10
1650821290000|2022-04-24 17:28:10|14561.88|14441.88|14562.18|14442.18|14562.39|14442.39|14561.54|14441.54|9
1650821300000|2022-04-24 17:28:20|14562.19|14442.19|14562.21|14442.21|14562.39|14442.39|14561.81|14441.81|10
1650821310000|2022-04-24 17:28:30|14562.33|14442.33|14565.57|14445.57|14566.93|14446.93|14562.33|14442.33|10
1650821320000|2022-04-24 17:28:40|14565.54|14445.54|14568.77|14448.77|14568.77|14448.77|14565.54|14445.54|10
1650821330000|2022-04-24 17:28:50|14568.69|14448.69|14570.29|14450.29|14570.46|14450.46|14568.69|14448.69|10
1650821340000|2022-04-24 17:29:00|14569.92|14449.92|14570.71|14450.71|14572.03|14452.03|14569.92|14449.92|10
1650821350000|2022-04-24 17:29:10|14571.18|14451.18|14570.08|14450.08|14571.18|14451.18|14568.98|14448.98|10
1650821360000|2022-04-24 17:29:20|14570.09|14450.09|14567.36|14447.36|14570.09|14450.09|14567.36|14447.36|10
1650821370000|2022-04-24 17:29:30|14567.21|14447.21|14567.97|14447.97|14568.01|14448.01|14566.85|14446.85|10
1650821380000|2022-04-24 17:29:40|14568.44|14448.44|14568.32|14448.32|14568.44|14448.44|14567.61|14447.61|10
1650821390000|2022-04-24 17:29:50|14567.75|14447.75|14566.72|14446.72|14567.75|14447.75|14566.31|14446.31|10
1650821400000|2022-04-24 17:30:00|14566.01|14446.01|14566.93|14446.93|14566.97|14446.97|14566.01|14446.01|10
1650821410000|2022-04-24 17:30:10|14566.77|14446.77|14566.84|14446.84|14567.54|14447.54|14566.71|14446.71|10
1650821420000|2022-04-24 17:30:20|14566.59|14446.59|14567.34|14447.34|14567.43|14447.43|14566.59|14446.59|10
1650821430000|2022-04-24 17:30:30|14566.46|14446.46|14565.19|14445.19|14567.04|14447.04|14565.01|14445.01|10
1650821440000|2022-04-24 17:30:40|14564.25|14444.25|14565.36|14445.36|14565.59|14445.59|14564.23|14444.23|10
1650821450000|2022-04-24 17:30:50|14565.38|14445.38|14567.41|14447.41|14568.17|14448.17|14565.38|14445.38|10
1650821460000|2022-04-24 17:31:00|14567.67|14447.67|14567.36|14447.36|14568.35|14448.35|14567.1|14447.1|10
1650821470000|2022-04-24 17:31:10|14567.07|14447.07|14566.29|14446.29|14567.46|14447.46|14566.29|14446.29|10
1650821480000|2022-04-24 17:31:20|14566.3|14446.3|14565.4|14445.4|14566.58|14446.58|14565.31|14445.31|10
1650821490000|2022-04-24 17:31:30|14565.36|14445.36|14565.59|14445.59|14565.64|14445.64|14564.97|14444.97|10
1650821500000|2022-04-24 17:31:40|14566.34|14446.34|14566.09|14446.09|14566.35|14446.35|14565.78|14445.78|10
1650821510000|2022-04-24 17:31:50|14565.92|14445.92|14567.48|14447.48|14567.48|14447.48|14565.92|14445.92|10
1650821520000|2022-04-24 17:32:00|14567.53|14447.53|14569.04|14449.04|14569.06|14449.06|14567.53|14447.53|10
1650821530000|2022-04-24 17:32:10|14569.91|14449.91|14571.89|14451.89|14572.51|14452.51|14569.91|14449.91|10
1650821540000|2022-04-24 17:32:20|14572.77|14452.77|14574.68|14454.68|14574.68|14454.68|14572.77|14452.77|9
1650821550000|2022-04-24 17:32:30|14574.78|14454.78|14576.54|14456.54|14576.54|14456.54|14574.78|14454.78|10
1650821560000|2022-04-24 17:32:40|14576.53|14456.53|14577.66|14457.66|14578|14458|14576.53|14456.53|10
1650821570000|2022-04-24 17:32:50|14577.61|14457.61|14577.26|14457.26|14577.82|14457.82|14577.26|14457.26|9
1650821580000|2022-04-24 17:33:00|14577.2|14457.2|14574.4|14454.4|14577.2|14457.2|14574.1|14454.1|10
1650821590000|2022-04-24 17:33:10|14573.52|14453.52|14571.43|14451.43|14573.52|14453.52|14571.17|14451.17|10
1650821600000|2022-04-24 17:33:20|14571.34|14451.34|14568.7|14448.7|14571.34|14451.34|14568.66|14448.66|10
1650821610000|2022-04-24 17:33:30|14568.46|14448.46|14568.4|14448.4|14568.58|14448.58|14568.14|14448.14|10
1650821620000|2022-04-24 17:33:40|14568.29|14448.29|14570.32|14450.32|14570.32|14450.32|14568.29|14448.29|10
1650821630000|2022-04-24 17:33:50|14570.7|14450.7|14572.43|14452.43|14572.43|14452.43|14570.69|14450.69|10
1650821640000|2022-04-24 17:34:00|14572.35|14452.35|14574.29|14454.29|14574.29|14454.29|14572.35|14452.35|10
1650821650000|2022-04-24 17:34:10|14575.42|14455.42|14577.41|14457.41|14577.41|14457.41|14575.42|14455.42|10
1650821660000|2022-04-24 17:34:20|14577.97|14457.97|14580.38|14460.38|14580.38|14460.38|14577.97|14457.97|10
1650821670000|2022-04-24 17:34:30|14580.5|14460.5|14581.61|14461.61|14581.61|14461.61|14580.5|14460.5|10
1650821680000|2022-04-24 17:34:40|14581.8|14461.8|14580.55|14460.55|14581.8|14461.8|14580.24|14460.24|10
1650821690000|2022-04-24 17:34:50|14580.56|14460.56|14581.9|14461.9|14582.53|14462.53|14580.56|14460.56|10
1650821700000|2022-04-24 17:35:00|14581.54|14461.54|14579.44|14459.44|14581.54|14461.54|14579.01|14459.01|10
1650821710000|2022-04-24 17:35:10|14578.7|14458.7|14577.69|14457.69|14578.94|14458.94|14577.64|14457.64|10
1650821720000|2022-04-24 17:35:20|14577.28|14457.28|14579.39|14459.39|14579.39|14459.39|14577.28|14457.28|10
1650821730000|2022-04-24 17:35:30|14579.49|14459.49|14580|14460|14580|14460|14579.31|14459.31|10
1650821740000|2022-04-24 17:35:40|14580.12|14460.12|14580.97|14460.97|14581.21|14461.21|14580.12|14460.12|10
1650821750000|2022-04-24 17:35:50|14581.31|14461.31|14581.89|14461.89|14582.03|14462.03|14581.31|14461.31|8
1650821760000|2022-04-24 17:36:00|14581.83|14461.83|14582.54|14462.54|14582.77|14462.77|14581.83|14461.83|9
1650821770000|2022-04-24 17:36:10|14582.55|14462.55|14582.61|14462.61|14582.62|14462.62|14582.16|14462.16|10
1650821780000|2022-04-24 17:36:20|14582.69|14462.69|14582.53|14462.53|14582.69|14462.69|14582.53|14462.53|9
1650821790000|2022-04-24 17:36:30|14582.5|14462.5|14583.05|14463.05|14583.16|14463.16|14582.45|14462.45|10
1650821800000|2022-04-24 17:36:40|14582.97|14462.97|14582.57|14462.57|14583.07|14463.07|14582.57|14462.57|9
1650821810000|2022-04-24 17:36:50|14582.45|14462.45|14582.26|14462.26|14582.66|14462.66|14582.25|14462.25|10
1650821820000|2022-04-24 17:37:00|14582.23|14462.23|14580.62|14460.62|14582.23|14462.23|14580.62|14460.62|10
1650821830000|2022-04-24 17:37:10|14580|14460|14579.7|14459.7|14580|14460|14579.51|14459.51|10
1650821840000|2022-04-24 17:37:20|14579.99|14459.99|14581.53|14461.53|14581.53|14461.53|14579.99|14459.99|10
1650821850000|2022-04-24 17:37:30|14581.49|14461.49|14581.76|14461.76|14581.81|14461.81|14581.32|14461.32|10
1650821860000|2022-04-24 17:37:40|14582.07|14462.07|14583.08|14463.08|14583.29|14463.29|14582.07|14462.07|9
1650821870000|2022-04-24 17:37:50|14583.51|14463.51|14586.66|14466.66|14586.69|14466.69|14583.51|14463.51|10
1650821880000|2022-04-24 17:38:00|14586.62|14466.62|14587.59|14467.59|14587.6|14467.6|14586.58|14466.58|9
1650821890000|2022-04-24 17:38:10|14587.45|14467.45|14588.69|14468.69|14588.81|14468.81|14587.05|14467.05|10
1650821900000|2022-04-24 17:38:20|14589.27|14469.27|14591.7|14471.7|14591.72|14471.72|14589.19|14469.19|10
1650821910000|2022-04-24 17:38:30|14591.59|14471.59|14590.04|14470.04|14591.59|14471.59|14589.84|14469.84|10
1650821920000|2022-04-24 17:38:40|14589.79|14469.79|14588.58|14468.58|14589.81|14469.81|14588.48|14468.48|10
1650821930000|2022-04-24 17:38:50|14588.51|14468.51|14588.28|14468.28|14588.55|14468.55|14588.25|14468.25|10
1650821940000|2022-04-24 17:39:00|14588.52|14468.52|14588.44|14468.44|14588.75|14468.75|14588.34|14468.34|9
1650821950000|2022-04-24 17:39:10|14588.99|14468.99|14588.7|14468.7|14589.4|14469.4|14588.7|14468.7|10
1650821960000|2022-04-24 17:39:20|14588.99|14468.99|14588.27|14468.27|14589.07|14469.07|14588.27|14468.27|10
1650821970000|2022-04-24 17:39:30|14588.35|14468.35|14588.43|14468.43|14588.73|14468.73|14588.35|14468.35|10
1650821980000|2022-04-24 17:39:40|14588.39|14468.39|14587.58|14467.58|14588.39|14468.39|14587.41|14467.41|10
1650821990000|2022-04-24 17:39:50|14587.36|14467.36|14587.09|14467.09|14587.63|14467.63|14587.09|14467.09|10
1650822000000|2022-04-24 17:40:00|14587.13|14467.13|14586.98|14466.98|14587.34|14467.34|14586.94|14466.94|9
1650822010000|2022-04-24 17:40:10|14587.17|14467.17|14586.9|14466.9|14587.17|14467.17|14586.56|14466.56|9
1650822020000|2022-04-24 17:40:20|14586.91|14466.91|14586.56|14466.56|14587.13|14467.13|14586.56|14466.56|7
1650822030000|2022-04-24 17:40:30|14587.06|14467.06|14586.18|14466.18|14587.16|14467.16|14586.18|14466.18|10
1650822040000|2022-04-24 17:40:40|14586.2|14466.2|14586.79|14466.79|14586.79|14466.79|14586|14466|8
1650822050000|2022-04-24 17:40:50|14586.31|14466.31|14587.61|14467.61|14587.98|14467.98|14586.28|14466.28|10
1650822060000|2022-04-24 17:41:00|14587.48|14467.48|14588.21|14468.21|14588.79|14468.79|14587.48|14467.48|10
1650822070000|2022-04-24 17:41:10|14588.53|14468.53|14589.65|14469.65|14589.88|14469.88|14588.53|14468.53|10
1650822080000|2022-04-24 17:41:20|14589.81|14469.81|14589.76|14469.76|14590.32|14470.32|14589.76|14469.76|10
1650822090000|2022-04-24 17:41:30|14589.52|14469.52|14587.48|14467.48|14589.73|14469.73|14587.48|14467.48|10
1650822100000|2022-04-24 17:41:40|14587.73|14467.73|14586.31|14466.31|14587.73|14467.73|14585.66|14465.66|10
1650822110000|2022-04-24 17:41:50|14584.36|14464.36|14580.66|14460.66|14584.36|14464.36|14580.66|14460.66|10
1650822120000|2022-04-24 17:42:00|14580.14|14460.14|14577.89|14457.89|14580.14|14460.14|14577.89|14457.89|10
1650822130000|2022-04-24 17:42:10|14577.78|14457.78|14577.93|14457.93|14578.42|14458.42|14577.66|14457.66|9
1650822140000|2022-04-24 17:42:20|14577.92|14457.92|14578.21|14458.21|14578.37|14458.37|14577.91|14457.91|10
1650822150000|2022-04-24 17:42:30|14578.2|14458.2|14579.09|14459.09|14579.09|14459.09|14578.03|14458.03|10
1650822160000|2022-04-24 17:42:40|14579.3|14459.3|14580.37|14460.37|14580.37|14460.37|14579.29|14459.29|10
1650822170000|2022-04-24 17:42:50|14579.97|14459.97|14585.09|14465.09|14585.09|14465.09|14579.65|14459.65|10
1650822180000|2022-04-24 17:43:00|14585.15|14465.15|14589.22|14469.22|14589.22|14469.22|14585.15|14465.15|10
1650822190000|2022-04-24 17:43:10|14589.13|14469.13|14590.09|14470.09|14590.09|14470.09|14589.13|14469.13|10
1650822200000|2022-04-24 17:43:20|14589.79|14469.79|14591.12|14471.12|14591.76|14471.76|14589.79|14469.79|10
1650822210000|2022-04-24 17:43:30|14591.16|14471.16|14591.72|14471.72|14591.85|14471.85|14590.88|14470.88|10
1650822220000|2022-04-24 17:43:40|14592.16|14472.16|14593.45|14473.45|14594.14|14474.14|14592.16|14472.16|10
1650822230000|2022-04-24 17:43:50|14593.18|14473.18|14593.11|14473.11|14593.49|14473.49|14593.11|14473.11|9
1650822240000|2022-04-24 17:44:00|14593.07|14473.07|14593.48|14473.48|14593.82|14473.82|14593.07|14473.07|9
1650822250000|2022-04-24 17:44:10|14592.96|14472.96|14590.42|14470.42|14592.96|14472.96|14590.42|14470.42|9
1650822260000|2022-04-24 17:44:20|14590.59|14470.59|14590.28|14470.28|14591.3|14471.3|14590.28|14470.28|10
1650822270000|2022-04-24 17:44:30|14590|14470|14589.61|14469.61|14590|14470|14589.12|14469.12|10
1650822280000|2022-04-24 17:44:40|14589.62|14469.62|14591.31|14471.31|14591.48|14471.48|14589.6|14469.6|10
1650822290000|2022-04-24 17:44:50|14591.53|14471.53|14592.14|14472.14|14592.14|14472.14|14591.33|14471.33|10
1650822300000|2022-04-24 17:45:00|14592.22|14472.22|14593.77|14473.77|14593.77|14473.77|14592.22|14472.22|10
1650822310000|2022-04-24 17:45:10|14594.17|14474.17|14595.31|14475.31|14595.56|14475.56|14594.17|14474.17|10
1650822320000|2022-04-24 17:45:20|14595.59|14475.59|14596.49|14476.49|14596.78|14476.78|14595.59|14475.59|10
1650822330000|2022-04-24 17:45:30|14597.72|14477.72|14597.66|14477.66|14597.89|14477.89|14597.6|14477.6|9
1650822340000|2022-04-24 17:45:40|14597.58|14477.58|14597.97|14477.97|14598.29|14478.29|14597.58|14477.58|10
1650822350000|2022-04-24 17:45:50|14598.1|14478.1|14595.02|14475.02|14598.1|14478.1|14595.02|14475.02|10
1650822360000|2022-04-24 17:46:00|14594.8|14474.8|14592.65|14472.65|14594.8|14474.8|14592.65|14472.65|9
1650822370000|2022-04-24 17:46:10|14591.64|14471.64|14589.17|14469.17|14591.64|14471.64|14588.71|14468.71|10
1650822380000|2022-04-24 17:46:20|14588.44|14468.44|14589.81|14469.81|14589.85|14469.85|14588.28|14468.28|10
1650822390000|2022-04-24 17:46:30|14589.95|14469.95|14588.85|14468.85|14590.04|14470.04|14588.4|14468.4|10
1650822400000|2022-04-24 17:46:40|14588.81|14468.81|14588.36|14468.36|14588.81|14468.81|14587.65|14467.65|10
1650822410000|2022-04-24 17:46:50|14588.44|14468.44|14590.45|14470.45|14590.45|14470.45|14588.44|14468.44|10
1650822420000|2022-04-24 17:47:00|14590.33|14470.33|14590.17|14470.17|14590.84|14470.84|14590.17|14470.17|9
1650822430000|2022-04-24 17:47:10|14590.4|14470.4|14591.08|14471.08|14591.08|14471.08|14590.11|14470.11|8
1650822440000|2022-04-24 17:47:20|14591.01|14471.01|14591.14|14471.14|14591.19|14471.19|14590.83|14470.83|10
1650822450000|2022-04-24 17:47:30|14591.24|14471.24|14590.69|14470.69|14591.29|14471.29|14590.53|14470.53|8
1650822460000|2022-04-24 17:47:40|14590.72|14470.72|14589.83|14469.83|14590.72|14470.72|14589.83|14469.83|10
1650822470000|2022-04-24 17:47:50|14589.97|14469.97|14589.68|14469.68|14589.97|14469.97|14589.35|14469.35|10
1650822480000|2022-04-24 17:48:00|14589.84|14469.84|14588.79|14468.79|14589.84|14469.84|14588.76|14468.76|9
1650822490000|2022-04-24 17:48:10|14588.91|14468.91|14585.24|14465.24|14588.95|14468.95|14585.23|14465.23|10
1650822500000|2022-04-24 17:48:20|14584.3|14464.3|14579.18|14459.18|14584.3|14464.3|14579.18|14459.18|10
1650822510000|2022-04-24 17:48:30|14578.33|14458.33|14575.63|14455.63|14578.33|14458.33|14575.56|14455.56|10
1650822520000|2022-04-24 17:48:40|14574.56|14454.56|14574.97|14454.97|14575.11|14455.11|14574.15|14454.15|9
1650822530000|2022-04-24 17:48:50|14575.2|14455.2|14576.54|14456.54|14576.54|14456.54|14575.2|14455.2|10
1650822540000|2022-04-24 17:49:00|14576.44|14456.44|14576.9|14456.9|14576.9|14456.9|14576.44|14456.44|9
1650822550000|2022-04-24 17:49:10|14576.85|14456.85|14577.13|14457.13|14577.71|14457.71|14576.85|14456.85|10
1650822560000|2022-04-24 17:49:20|14577.2|14457.2|14577.02|14457.02|14577.4|14457.4|14576.84|14456.84|10
1650822570000|2022-04-24 17:49:30|14576.8|14456.8|14577.16|14457.16|14577.29|14457.29|14576.8|14456.8|9
1650822580000|2022-04-24 17:49:40|14577.31|14457.31|14578.87|14458.87|14578.87|14458.87|14577.1|14457.1|8
1650822590000|2022-04-24 17:49:50|14578.77|14458.77|14582.37|14462.37|14582.37|14462.37|14578.77|14458.77|10
1650822600000|2022-04-24 17:50:00|14582.69|14462.69|14589.2|14469.2|14589.2|14469.2|14582.69|14462.69|10
1650822610000|2022-04-24 17:50:10|14589.84|14469.84|14590.88|14470.88|14592.1|14472.1|14589.84|14469.84|10
1650822620000|2022-04-24 17:50:20|14590.72|14470.72|14589.66|14469.66|14591.12|14471.12|14589.66|14469.66|9
1650822630000|2022-04-24 17:50:30|14588.72|14468.72|14588.73|14468.73|14588.83|14468.83|14588.06|14468.06|10
1650822640000|2022-04-24 17:50:40|14588.85|14468.85|14587.3|14467.3|14588.85|14468.85|14587.3|14467.3|8
1650822650000|2022-04-24 17:50:50|14587.02|14467.02|14586.8|14466.8|14587.16|14467.16|14586.8|14466.8|9
1650822660000|2022-04-24 17:51:00|14586.93|14466.93|14586.56|14466.56|14586.96|14466.96|14586.45|14466.45|9
1650822670000|2022-04-24 17:51:10|14586.51|14466.51|14584.68|14464.68|14586.51|14466.51|14584.68|14464.68|9
1650822680000|2022-04-24 17:51:20|14584.46|14464.46|14581.79|14461.79|14584.46|14464.46|14581.79|14461.79|10
1650822690000|2022-04-24 17:51:30|14581.37|14461.37|14580.3|14460.3|14581.37|14461.37|14580.22|14460.22|9
1650822700000|2022-04-24 17:51:40|14580.33|14460.33|14581.43|14461.43|14581.83|14461.83|14580.33|14460.33|9
1650822710000|2022-04-24 17:51:50|14581.47|14461.47|14581.48|14461.48|14581.82|14461.82|14581.26|14461.26|10
1650822720000|2022-04-24 17:52:00|14581.47|14461.47|14581.35|14461.35|14581.59|14461.59|14581.26|14461.26|9
1650822730000|2022-04-24 17:52:10|14581.23|14461.23|14578.05|14458.05|14581.23|14461.23|14577.64|14457.64|10
1650822740000|2022-04-24 17:52:20|14578.42|14458.42|14578.38|14458.38|14578.65|14458.65|14578.29|14458.29|9
1650822750000|2022-04-24 17:52:30|14578.13|14458.13|14577.76|14457.76|14578.13|14458.13|14577.47|14457.47|9
1650822760000|2022-04-24 17:52:40|14577.59|14457.59|14577.87|14457.87|14578.17|14458.17|14577.59|14457.59|9
1650822770000|2022-04-24 17:52:50|14578|14458|14576.92|14456.92|14578.3|14458.3|14576.89|14456.89|10
1650822780000|2022-04-24 17:53:00|14576.8|14456.8|14576.21|14456.21|14576.8|14456.8|14575.73|14455.73|9
1650822790000|2022-04-24 17:53:10|14575.62|14455.62|14577.32|14457.32|14577.48|14457.48|14575.62|14455.62|10
1650822800000|2022-04-24 17:53:20|14577.34|14457.34|14577.83|14457.83|14577.83|14457.83|14576.86|14456.86|10
1650822810000|2022-04-24 17:53:30|14577.85|14457.85|14582.68|14462.68|14582.68|14462.68|14577.85|14457.85|10
1650822820000|2022-04-24 17:53:40|14582.67|14462.67|14584.77|14464.77|14584.77|14464.77|14582.67|14462.67|10
1650822830000|2022-04-24 17:53:50|14584.64|14464.64|14584.18|14464.18|14584.64|14464.64|14584.18|14464.18|8
1650822840000|2022-04-24 17:54:00|14584.37|14464.37|14583.35|14463.35|14584.37|14464.37|14583.35|14463.35|10
1650822850000|2022-04-24 17:54:10|14583.4|14463.4|14583.62|14463.62|14583.72|14463.72|14583.4|14463.4|10
1650822860000|2022-04-24 17:54:20|14583.57|14463.57|14583.37|14463.37|14583.96|14463.96|14583.37|14463.37|9
1650822870000|2022-04-24 17:54:30|14583.16|14463.16|14582.28|14462.28|14583.49|14463.49|14582.22|14462.22|10
1650822880000|2022-04-24 17:54:40|14582.2|14462.2|14582.08|14462.08|14582.33|14462.33|14581.97|14461.97|8
1650822890000|2022-04-24 17:54:50|14582.24|14462.24|14582.63|14462.63|14582.74|14462.74|14582.24|14462.24|8
1650822900000|2022-04-24 17:55:00|14582.8|14462.8|14584.68|14464.68|14584.96|14464.96|14582.7|14462.7|9
1650822910000|2022-04-24 17:55:10|14584.51|14464.51|14584.09|14464.09|14584.94|14464.94|14584.09|14464.09|10
1650822920000|2022-04-24 17:55:20|14584.26|14464.26|14585.18|14465.18|14585.18|14465.18|14584.2|14464.2|10
1650822930000|2022-04-24 17:55:30|14584.8|14464.8|14586.19|14466.19|14586.19|14466.19|14584.8|14464.8|10
1650822940000|2022-04-24 17:55:40|14587.28|14467.28|14587.47|14467.47|14587.86|14467.86|14587.28|14467.28|10
1650822950000|2022-04-24 17:55:50|14587.46|14467.46|14587.37|14467.37|14587.46|14467.46|14587.09|14467.09|10
1650822960000|2022-04-24 17:56:00|14587.15|14467.15|14587.96|14467.96|14587.96|14467.96|14587.15|14467.15|10
1650822970000|2022-04-24 17:56:10|14588.03|14468.03|14587.65|14467.65|14588.03|14468.03|14587.55|14467.55|10
1650822980000|2022-04-24 17:56:20|14587.73|14467.73|14587.6|14467.6|14587.86|14467.86|14587.56|14467.56|10
1650822990000|2022-04-24 17:56:30|14587.43|14467.43|14588.07|14468.07|14588.27|14468.27|14587.43|14467.43|10
1650823000000|2022-04-24 17:56:40|14588.03|14468.03|14588.2|14468.2|14588.27|14468.27|14587.99|14467.99|9
1650823010000|2022-04-24 17:56:50|14588.18|14468.18|14588.39|14468.39|14588.66|14468.66|14588.18|14468.18|9
1650823020000|2022-04-24 17:57:00|14588.47|14468.47|14588.88|14468.88|14588.88|14468.88|14587.91|14467.91|9
1650823030000|2022-04-24 17:57:10|14589.02|14469.02|14588.87|14468.87|14589.21|14469.21|14588.85|14468.85|9
1650823040000|2022-04-24 17:57:20|14588.81|14468.81|14589.63|14469.63|14589.67|14469.67|14588.81|14468.81|9
1650823050000|2022-04-24 17:57:30|14589.61|14469.61|14589.37|14469.37|14589.76|14469.76|14589.37|14469.37|9
1650823060000|2022-04-24 17:57:40|14589.34|14469.34|14588.15|14468.15|14589.81|14469.81|14588.15|14468.15|9
1650823070000|2022-04-24 17:57:50|14587.41|14467.41|14587.35|14467.35|14587.81|14467.81|14586.38|14466.38|10
1650823080000|2022-04-24 17:58:00|14587.2|14467.2|14587.18|14467.18|14587.72|14467.72|14586.93|14466.93|10
1650823090000|2022-04-24 17:58:10|14587.23|14467.23|14588.24|14468.24|14588.24|14468.24|14586.51|14466.51|10
1650823100000|2022-04-24 17:58:20|14587.31|14467.31|14588.7|14468.7|14589.74|14469.74|14587.31|14467.31|10
1650823110000|2022-04-24 17:58:30|14588.68|14468.68|14588.47|14468.47|14589.12|14469.12|14588.34|14468.34|9
1650823120000|2022-04-24 17:58:40|14588.57|14468.57|14587.56|14467.56|14588.73|14468.73|14587.56|14467.56|9
1650823130000|2022-04-24 17:58:50|14587.76|14467.76|14587.44|14467.44|14587.86|14467.86|14587.19|14467.19|10
1650823140000|2022-04-24 17:59:00|14587.49|14467.49|14588.3|14468.3|14588.3|14468.3|14587.49|14467.49|10
1650823150000|2022-04-24 17:59:10|14588.25|14468.25|14588.51|14468.51|14588.61|14468.61|14588.25|14468.25|10
1650823160000|2022-04-24 17:59:20|14588.34|14468.34|14589.09|14469.09|14589.09|14469.09|14588.17|14468.17|9
1650823170000|2022-04-24 17:59:30|14589.42|14469.42|14590.76|14470.76|14590.76|14470.76|14589.42|14469.42|10
1650823180000|2022-04-24 17:59:40|14590.66|14470.66|14591.66|14471.66|14591.66|14471.66|14590.66|14470.66|10
1650823190000|2022-04-24 17:59:50|14591.81|14471.81|14592.84|14472.84|14593.03|14473.03|14591.63|14471.63|9
1650823200000|2022-04-24 18:00:00|14592.8|14472.8|14591.43|14471.43|14593.18|14473.18|14591.42|14471.42|9
1650823210000|2022-04-24 18:00:10|14590.88|14470.88|14589.56|14469.56|14590.88|14470.88|14589.3|14469.3|9
1650823220000|2022-04-24 18:00:20|14589.54|14469.54|14590.25|14470.25|14590.25|14470.25|14589.15|14469.15|8
1650823230000|2022-04-24 18:00:30|14590.28|14470.28|14594.37|14474.37|14594.37|14474.37|14590.28|14470.28|10
1650823240000|2022-04-24 18:00:40|14595.26|14475.26|14599|14479|14599|14479|14595.26|14475.26|9
1650823250000|2022-04-24 18:00:50|14600.13|14480.13|14604.56|14484.56|14605.02|14485.02|14600.13|14480.13|10
1650823260000|2022-04-24 18:01:00|14604.7|14484.7|14605.71|14485.71|14605.76|14485.76|14604.31|14484.31|10
1650823270000|2022-04-24 18:01:10|14605.73|14485.73|14606.28|14486.28|14606.79|14486.79|14605.73|14485.73|8
1650823280000|2022-04-24 18:01:20|14606.35|14486.35|14606.72|14486.72|14607.35|14487.35|14606.28|14486.28|10
1650823290000|2022-04-24 18:01:30|14607.12|14487.12|14606.72|14486.72|14607.12|14487.12|14605.77|14485.77|10
1650823300000|2022-04-24 18:01:40|14606.81|14486.81|14607.58|14487.58|14607.58|14487.58|14606.76|14486.76|10
1650823310000|2022-04-24 18:01:50|14607.84|14487.84|14608.58|14488.58|14608.58|14488.58|14607.84|14487.84|9
1650823320000|2022-04-24 18:02:00|14608.66|14488.66|14608.54|14488.54|14608.79|14488.79|14608.37|14488.37|10
1650823330000|2022-04-24 18:02:10|14608.39|14488.39|14609.5|14489.5|14609.5|14489.5|14608.39|14488.39|10
1650823340000|2022-04-24 18:02:20|14609.14|14489.14|14609.14|14489.14|14609.4|14489.4|14608.5|14488.5|9
1650823350000|2022-04-24 18:02:30|14609.03|14489.03|14609.14|14489.14|14609.2|14489.2|14609.02|14489.02|10
1650823360000|2022-04-24 18:02:40|14609.04|14489.04|14607.17|14487.17|14609.04|14489.04|14607.17|14487.17|10
1650823370000|2022-04-24 18:02:50|14607.16|14487.16|14606.9|14486.9|14607.16|14487.16|14606.82|14486.82|9
1650823380000|2022-04-24 18:03:00|14606.42|14486.42|14604.61|14484.61|14606.49|14486.49|14604.61|14484.61|9
1650823390000|2022-04-24 18:03:10|14604.45|14484.45|14604.61|14484.61|14604.61|14484.61|14604|14484|10
1650823400000|2022-04-24 18:03:20|14604.75|14484.75|14607.86|14487.86|14607.88|14487.88|14604.75|14484.75|10
1650823410000|2022-04-24 18:03:30|14608.2|14488.2|14610.79|14490.79|14610.82|14490.82|14608.2|14488.2|10
1650823420000|2022-04-24 18:03:40|14610.93|14490.93|14611.68|14491.68|14611.68|14491.68|14610.93|14490.93|9
1650823430000|2022-04-24 18:03:50|14610.98|14490.98|14612.2|14492.2|14612.2|14492.2|14610.98|14490.98|10
1650823440000|2022-04-24 18:04:00|14612.41|14492.41|14613.55|14493.55|14613.73|14493.73|14612.41|14492.41|10
1650823450000|2022-04-24 18:04:10|14613.56|14493.56|14612.38|14492.38|14613.84|14493.84|14612.38|14492.38|9
1650823460000|2022-04-24 18:04:20|14612.12|14492.12|14613.13|14493.13|14613.24|14493.24|14612.12|14492.12|10
1650823470000|2022-04-24 18:04:30|14613.23|14493.23|14611.44|14491.44|14613.23|14493.23|14611.44|14491.44|10
1650823480000|2022-04-24 18:04:40|14611.31|14491.31|14609.86|14489.86|14611.31|14491.31|14609.86|14489.86|10
1650823490000|2022-04-24 18:04:50|14610.16|14490.16|14609.23|14489.23|14610.27|14490.27|14609.23|14489.23|10
1650823500000|2022-04-24 18:05:00|14609.13|14489.13|14611.41|14491.41|14611.41|14491.41|14609.09|14489.09|10
1650823510000|2022-04-24 18:05:10|14611.57|14491.57|14613.1|14493.1|14613.45|14493.45|14611.57|14491.57|10
1650823520000|2022-04-24 18:05:20|14613.24|14493.24|14611.93|14491.93|14613.24|14493.24|14611.91|14491.91|10
1650823530000|2022-04-24 18:05:30|14612.06|14492.06|14612.88|14492.88|14612.88|14492.88|14611.59|14491.59|10
1650823540000|2022-04-24 18:05:40|14612.73|14492.73|14614.38|14494.38|14614.38|14494.38|14612.73|14492.73|10
1650823550000|2022-04-24 18:05:50|14614.49|14494.49|14615.44|14495.44|14615.44|14495.44|14614.49|14494.49|10
1650823560000|2022-04-24 18:06:00|14615.51|14495.51|14615.4|14495.4|14615.51|14495.51|14615.08|14495.08|10
1650823570000|2022-04-24 18:06:10|14615.53|14495.53|14615.2|14495.2|14615.63|14495.63|14615.2|14495.2|8
1650823580000|2022-04-24 18:06:20|14615.6|14495.6|14615.2|14495.2|14615.8|14495.8|14615.2|14495.2|10
1650823590000|2022-04-24 18:06:30|14615.4|14495.4|14615.37|14495.37|14615.44|14495.44|14615.13|14495.13|10
1650823600000|2022-04-24 18:06:40|14615.57|14495.57|14615.06|14495.06|14615.57|14495.57|14615.06|14495.06|9
1650823610000|2022-04-24 18:06:50|14615.03|14495.03|14614.94|14494.94|14615.13|14495.13|14614.92|14494.92|9
1650823620000|2022-04-24 18:07:00|14614.76|14494.76|14613.29|14493.29|14614.76|14494.76|14612.81|14492.81|10
1650823630000|2022-04-24 18:07:10|14613.39|14493.39|14612.25|14492.25|14613.39|14493.39|14612.25|14492.25|10
1650823640000|2022-04-24 18:07:20|14612.18|14492.18|14613.6|14493.6|14613.6|14493.6|14611.68|14491.68|10
1650823650000|2022-04-24 18:07:30|14613.22|14493.22|14613.94|14493.94|14613.94|14493.94|14613.22|14493.22|8
1650823660000|2022-04-24 18:07:40|14614.05|14494.05|14617.51|14497.51|14617.51|14497.51|14614|14494|10
1650823670000|2022-04-24 18:07:50|14617.37|14497.37|14618.06|14498.06|14618.17|14498.17|14617.29|14497.29|10
1650823680000|2022-04-24 18:08:00|14618.2|14498.2|14618.72|14498.72|14618.94|14498.94|14618.2|14498.2|10
1650823690000|2022-04-24 18:08:10|14618.87|14498.87|14619.02|14499.02|14619.46|14499.46|14618.87|14498.87|9
1650823700000|2022-04-24 18:08:20|14618.65|14498.65|14617.94|14497.94|14618.65|14498.65|14617.92|14497.92|10
1650823710000|2022-04-24 18:08:30|14617.38|14497.38|14618.71|14498.71|14618.71|14498.71|14617.38|14497.38|10
1650823720000|2022-04-24 18:08:40|14618.74|14498.74|14618.84|14498.84|14619.22|14499.22|14618.5|14498.5|10
1650823730000|2022-04-24 18:08:50|14618.98|14498.98|14618.95|14498.95|14619.24|14499.24|14618.78|14498.78|10
1650823740000|2022-04-24 18:09:00|14619.7|14499.7|14621.17|14501.17|14621.17|14501.17|14619.7|14499.7|10
1650823750000|2022-04-24 18:09:10|14621.19|14501.19|14621.41|14501.41|14621.86|14501.86|14621.03|14501.03|10
1650823760000|2022-04-24 18:09:20|14622.04|14502.04|14623.25|14503.25|14623.3|14503.3|14622.03|14502.03|10
1650823770000|2022-04-24 18:09:30|14623.46|14503.46|14621.07|14501.07|14623.55|14503.55|14621.07|14501.07|10
1650823780000|2022-04-24 18:09:40|14620.57|14500.57|14620.11|14500.11|14620.57|14500.57|14619.99|14499.99|10
1650823790000|2022-04-24 18:09:50|14620.24|14500.24|14621.78|14501.78|14621.78|14501.78|14620.21|14500.21|8
1650823800000|2022-04-24 18:10:00|14621.95|14501.95|14621.31|14501.31|14621.95|14501.95|14621.31|14501.31|9
1650823810000|2022-04-24 18:10:10|14621.2|14501.2|14621.57|14501.57|14621.76|14501.76|14620.77|14500.77|9
1650823820000|2022-04-24 18:10:20|14621.27|14501.27|14619.84|14499.84|14621.27|14501.27|14619.84|14499.84|9
1650823830000|2022-04-24 18:10:30|14619.34|14499.34|14616.16|14496.16|14619.34|14499.34|14616.16|14496.16|9
1650823840000|2022-04-24 18:10:40|14616.01|14496.01|14616.27|14496.27|14616.27|14496.27|14615.88|14495.88|10
1650823850000|2022-04-24 18:10:50|14616.39|14496.39|14617.16|14497.16|14617.16|14497.16|14616.39|14496.39|10
1650823860000|2022-04-24 18:11:00|14617.09|14497.09|14617.3|14497.3|14617.3|14497.3|14616.86|14496.86|7
1650823870000|2022-04-24 18:11:10|14617.34|14497.34|14618.37|14498.37|14618.37|14498.37|14617.34|14497.34|9
1650823880000|2022-04-24 18:11:20|14618.61|14498.61|14621.5|14501.5|14621.5|14501.5|14618.61|14498.61|9
1650823890000|2022-04-24 18:11:30|14622.04|14502.04|14624|14504|14624|14504|14622.04|14502.04|10
1650823900000|2022-04-24 18:11:40|14624.02|14504.02|14624.56|14504.56|14624.57|14504.57|14624.02|14504.02|9
1650823910000|2022-04-24 18:11:50|14624.52|14504.52|14624.58|14504.58|14625.17|14505.17|14624.52|14504.52|10
1650823920000|2022-04-24 18:12:00|14624.67|14504.67|14625.17|14505.17|14625.38|14505.38|14624.67|14504.67|10
1650823930000|2022-04-24 18:12:10|14625.21|14505.21|14625.78|14505.78|14625.83|14505.83|14625.09|14505.09|10
1650823940000|2022-04-24 18:12:20|14625.7|14505.7|14625.9|14505.9|14625.94|14505.94|14625.59|14505.59|9
1650823950000|2022-04-24 18:12:30|14625.93|14505.93|14626.31|14506.31|14626.62|14506.62|14625.93|14505.93|10
1650823960000|2022-04-24 18:12:40|14626.23|14506.23|14625.44|14505.44|14626.23|14506.23|14625.44|14505.44|10
1650823970000|2022-04-24 18:12:50|14625.41|14505.41|14625.43|14505.43|14625.54|14505.54|14625.39|14505.39|10
1650823980000|2022-04-24 18:13:00|14625.3|14505.3|14625.59|14505.59|14625.59|14505.59|14625.19|14505.19|9
1650823990000|2022-04-24 18:13:10|14625.58|14505.58|14624.99|14504.99|14625.61|14505.61|14624.89|14504.89|10
1650824000000|2022-04-24 18:13:20|14625.17|14505.17|14624.46|14504.46|14625.17|14505.17|14624.39|14504.39|10
1650824010000|2022-04-24 18:13:30|14624.4|14504.4|14623.7|14503.7|14624.72|14504.72|14623.66|14503.66|10
1650824020000|2022-04-24 18:13:40|14624.36|14504.36|14624.28|14504.28|14624.81|14504.81|14624.12|14504.12|10
1650824030000|2022-04-24 18:13:50|14624.18|14504.18|14624|14504|14624.25|14504.25|14624|14504|9
1650824040000|2022-04-24 18:14:00|14624.08|14504.08|14624.17|14504.17|14624.18|14504.18|14623.68|14503.68|9
1650824050000|2022-04-24 18:14:10|14624.31|14504.31|14624.55|14504.55|14624.82|14504.82|14624.05|14504.05|10
1650824060000|2022-04-24 18:14:20|14624.41|14504.41|14624.28|14504.28|14624.66|14504.66|14624.21|14504.21|8
1650824070000|2022-04-24 18:14:30|14624.45|14504.45|14624.82|14504.82|14625.12|14505.12|14624.28|14504.28|8
1650824080000|2022-04-24 18:14:40|14624.93|14504.93|14625.51|14505.51|14625.58|14505.58|14624.93|14504.93|9
1650824090000|2022-04-24 18:14:50|14625.63|14505.63|14625.87|14505.87|14626.61|14506.61|14625.58|14505.58|10
1650824100000|2022-04-24 18:15:00|14626.53|14506.53|14629.65|14509.65|14629.65|14509.65|14626.53|14506.53|10
1650824110000|2022-04-24 18:15:10|14629.48|14509.48|14630.08|14510.08|14630.11|14510.11|14629.48|14509.48|8
1650824120000|2022-04-24 18:15:20|14630.32|14510.32|14631.55|14511.55|14631.55|14511.55|14629.7|14509.7|9
1650824130000|2022-04-24 18:15:30|14631.65|14511.65|14634.82|14514.82|14634.82|14514.82|14631.59|14511.59|10
1650824140000|2022-04-24 18:15:40|14635.44|14515.44|14635.97|14515.97|14636.41|14516.41|14635.44|14515.44|10
1650824150000|2022-04-24 18:15:50|14635.54|14515.54|14636.43|14516.43|14636.98|14516.98|14635.48|14515.48|10
1650824160000|2022-04-24 18:16:00|14637.72|14517.72|14636.8|14516.8|14637.72|14517.72|14636.08|14516.08|10
1650824170000|2022-04-24 18:16:10|14636.86|14516.86|14640.39|14520.39|14640.39|14520.39|14636.86|14516.86|10
1650824180000|2022-04-24 18:16:20|14639.78|14519.78|14642.31|14522.31|14642.31|14522.31|14639.78|14519.78|10
1650824190000|2022-04-24 18:16:30|14641.86|14521.86|14642.68|14522.68|14642.68|14522.68|14641.16|14521.16|9
1650824200000|2022-04-24 18:16:40|14642.15|14522.15|14641.88|14521.88|14642.46|14522.46|14641.35|14521.35|10
1650824210000|2022-04-24 18:16:50|14641.73|14521.73|14641.66|14521.66|14641.76|14521.76|14641.43|14521.43|10
1650824220000|2022-04-24 18:17:00|14641.7|14521.7|14640.94|14520.94|14641.83|14521.83|14640.72|14520.72|10
1650824230000|2022-04-24 18:17:10|14640.92|14520.92|14640.37|14520.37|14641.01|14521.01|14640.37|14520.37|10
1650824240000|2022-04-24 18:17:20|14640.52|14520.52|14640.93|14520.93|14641.16|14521.16|14640.41|14520.41|10
1650824250000|2022-04-24 18:17:30|14641.57|14521.57|14641.25|14521.25|14641.58|14521.58|14640.5|14520.5|10
1650824260000|2022-04-24 18:17:40|14641.09|14521.09|14641.04|14521.04|14641.77|14521.77|14641.04|14521.04|10
1650824270000|2022-04-24 18:17:50|14641.64|14521.64|14639.61|14519.61|14641.64|14521.64|14639.61|14519.61|10
1650824280000|2022-04-24 18:18:00|14639.53|14519.53|14638.66|14518.66|14639.6|14519.6|14638.54|14518.54|10
1650824290000|2022-04-24 18:18:10|14638.49|14518.49|14638.44|14518.44|14638.58|14518.58|14638.26|14518.26|9
1650824300000|2022-04-24 18:18:20|14638.41|14518.41|14639.77|14519.77|14639.77|14519.77|14638.41|14518.41|8
1650824310000|2022-04-24 18:18:30|14639.9|14519.9|14640.1|14520.1|14640.1|14520.1|14639.7|14519.7|10
1650824320000|2022-04-24 18:18:40|14640.08|14520.08|14638.88|14518.88|14640.08|14520.08|14638.83|14518.83|9
1650824330000|2022-04-24 18:18:50|14638.84|14518.84|14638.21|14518.21|14638.84|14518.84|14638.21|14518.21|9
1650824340000|2022-04-24 18:19:00|14638.23|14518.23|14638.37|14518.37|14638.46|14518.46|14638.15|14518.15|8
1650824350000|2022-04-24 18:19:10|14638.32|14518.32|14638.05|14518.05|14638.32|14518.32|14638.02|14518.02|8
1650824360000|2022-04-24 18:19:20|14637.76|14517.76|14637.99|14517.99|14638.14|14518.14|14637.76|14517.76|8
1650824370000|2022-04-24 18:19:30|14638.02|14518.02|14638.8|14518.8|14638.87|14518.87|14638.02|14518.02|10
1650824380000|2022-04-24 18:19:40|14638.93|14518.93|14638.92|14518.92|14639.39|14519.39|14638.92|14518.92|9
1650824390000|2022-04-24 18:19:50|14639.09|14519.09|14639.79|14519.79|14639.82|14519.82|14638.96|14518.96|10
1650824400000|2022-04-24 18:20:00|14639.81|14519.81|14642.13|14522.13|14642.13|14522.13|14639.81|14519.81|10
1650824410000|2022-04-24 18:20:10|14642|14522|14643.97|14523.97|14644.39|14524.39|14642|14522|10
1650824420000|2022-04-24 18:20:20|14644.34|14524.34|14644.5|14524.5|14644.5|14524.5|14644.34|14524.34|9
1650824430000|2022-04-24 18:20:30|14644.38|14524.38|14644.35|14524.35|14644.42|14524.42|14644.09|14524.09|9
1650824440000|2022-04-24 18:20:40|14644.02|14524.02|14644.31|14524.31|14644.32|14524.32|14643.86|14523.86|10
1650824450000|2022-04-24 18:20:50|14644.24|14524.24|14643.99|14523.99|14644.26|14524.26|14643.87|14523.87|10
1650824460000|2022-04-24 18:21:00|14644.04|14524.04|14642.99|14522.99|14644.05|14524.05|14642.99|14522.99|10
1650824470000|2022-04-24 18:21:10|14643.2|14523.2|14648.2|14528.2|14648.2|14528.2|14643.13|14523.13|10
1650824480000|2022-04-24 18:21:20|14648.42|14528.42|14649.73|14529.73|14649.73|14529.73|14648.42|14528.42|10
1650824490000|2022-04-24 18:21:30|14649.85|14529.85|14649.33|14529.33|14649.85|14529.85|14649.33|14529.33|8
1650824500000|2022-04-24 18:21:40|14649.25|14529.25|14648.28|14528.28|14649.25|14529.25|14648.26|14528.26|10
1650824510000|2022-04-24 18:21:50|14648.45|14528.45|14648.94|14528.94|14648.95|14528.95|14648.38|14528.38|9
1650824520000|2022-04-24 18:22:00|14649.04|14529.04|14649.31|14529.31|14649.35|14529.35|14648.73|14528.73|10
1650824530000|2022-04-24 18:22:10|14649.04|14529.04|14648.85|14528.85|14649.04|14529.04|14648.62|14528.62|9
1650824540000|2022-04-24 18:22:20|14648.79|14528.79|14650.15|14530.15|14650.15|14530.15|14648.79|14528.79|9
1650824550000|2022-04-24 18:22:30|14650.39|14530.39|14651.28|14531.28|14651.4|14531.4|14650.27|14530.27|10
1650824560000|2022-04-24 18:22:40|14651.1|14531.1|14651.52|14531.52|14651.8|14531.8|14651.1|14531.1|10
1650824570000|2022-04-24 18:22:50|14651.6|14531.6|14651.17|14531.17|14651.64|14531.64|14651.02|14531.02|10
1650824580000|2022-04-24 18:23:00|14651.19|14531.19|14652.24|14532.24|14652.24|14532.24|14651.17|14531.17|9
1650824590000|2022-04-24 18:23:10|14652.21|14532.21|14652|14532|14652.25|14532.25|14651.91|14531.91|10
1650824600000|2022-04-24 18:23:20|14652.35|14532.35|14652.71|14532.71|14652.95|14532.95|14652.15|14532.15|9
1650824610000|2022-04-24 18:23:30|14652.6|14532.6|14652.28|14532.28|14652.6|14532.6|14652.16|14532.16|8
1650824620000|2022-04-24 18:23:40|14652.36|14532.36|14652.94|14532.94|14653.08|14533.08|14652.25|14532.25|8
1650824630000|2022-04-24 18:23:50|14653.44|14533.44|14655.54|14535.54|14655.67|14535.67|14653.44|14533.44|9
1650824640000|2022-04-24 18:24:00|14655.71|14535.71|14656.03|14536.03|14656.04|14536.04|14655.71|14535.71|9
1650824650000|2022-04-24 18:24:10|14656.22|14536.22|14656.51|14536.51|14656.65|14536.65|14656.22|14536.22|9
1650824660000|2022-04-24 18:24:20|14656.8|14536.8|14660.9|14540.9|14661.05|14541.05|14656.8|14536.8|10
1650824670000|2022-04-24 18:24:30|14661.23|14541.23|14662.96|14542.96|14663.41|14543.41|14661.23|14541.23|10
1650824680000|2022-04-24 18:24:40|14662.73|14542.73|14663.13|14543.13|14663.13|14543.13|14661.97|14541.97|9
1650824690000|2022-04-24 18:24:50|14663.05|14543.05|14662.75|14542.75|14663.05|14543.05|14662.67|14542.67|10
1650824700000|2022-04-24 18:25:00|14662.74|14542.74|14663.46|14543.46|14663.86|14543.86|14662.74|14542.74|10
1650824710000|2022-04-24 18:25:10|14662.78|14542.78|14660.46|14540.46|14662.78|14542.78|14660.46|14540.46|10
1650824720000|2022-04-24 18:25:20|14659.63|14539.63|14657.97|14537.97|14659.63|14539.63|14657.97|14537.97|10
1650824730000|2022-04-24 18:25:30|14658.38|14538.38|14660.26|14540.26|14660.26|14540.26|14658.38|14538.38|10
1650824740000|2022-04-24 18:25:40|14660.33|14540.33|14660.7|14540.7|14660.7|14540.7|14660.33|14540.33|10
1650824750000|2022-04-24 18:25:50|14660.83|14540.83|14661.72|14541.72|14661.89|14541.89|14660.83|14540.83|9
1650824760000|2022-04-24 18:26:00|14661.73|14541.73|14662.06|14542.06|14662.06|14542.06|14661.73|14541.73|9
1650824770000|2022-04-24 18:26:10|14662.08|14542.08|14661.96|14541.96|14662.33|14542.33|14661.69|14541.69|10
1650824780000|2022-04-24 18:26:20|14662.15|14542.15|14662.88|14542.88|14662.9|14542.9|14661.97|14541.97|10
1650824790000|2022-04-24 18:26:30|14662.95|14542.95|14665.04|14545.04|14665.73|14545.73|14662.95|14542.95|8
1650824800000|2022-04-24 18:26:40|14665.09|14545.09|14673.58|14553.58|14673.58|14553.58|14665.09|14545.09|10
1650824810000|2022-04-24 18:26:50|14673.48|14553.48|14678.33|14558.33|14678.33|14558.33|14673.48|14553.48|10
1650824820000|2022-04-24 18:27:00|14678.56|14558.56|14680.48|14560.48|14680.48|14560.48|14678.56|14558.56|9
1650824830000|2022-04-24 18:27:10|14680.4|14560.4|14680.9|14560.9|14681.39|14561.39|14680.4|14560.4|9
1650824840000|2022-04-24 18:27:20|14680.33|14560.33|14680.68|14560.68|14680.73|14560.73|14680.08|14560.08|9
1650824850000|2022-04-24 18:27:30|14680.91|14560.91|14682.65|14562.65|14682.92|14562.92|14680.91|14560.91|10
1650824860000|2022-04-24 18:27:40|14682.5|14562.5|14682.8|14562.8|14682.99|14562.99|14682.46|14562.46|10
1650824870000|2022-04-24 18:27:50|14682.9|14562.9|14683.22|14563.22|14683.38|14563.38|14682.79|14562.79|10
1650824880000|2022-04-24 18:28:00|14683.07|14563.07|14682.36|14562.36|14683.07|14563.07|14682.24|14562.24|10
1650824890000|2022-04-24 18:28:10|14682.5|14562.5|14682.33|14562.33|14682.58|14562.58|14682.23|14562.23|10
1650824900000|2022-04-24 18:28:20|14682.21|14562.21|14680.33|14560.33|14682.33|14562.33|14680.33|14560.33|9
1650824910000|2022-04-24 18:28:30|14680.05|14560.05|14676.16|14556.16|14680.05|14560.05|14676.16|14556.16|9
1650824920000|2022-04-24 18:28:40|14675.87|14555.87|14671.22|14551.22|14675.96|14555.96|14671.22|14551.22|10
1650824930000|2022-04-24 18:28:50|14671.16|14551.16|14670.71|14550.71|14671.23|14551.23|14670.51|14550.51|9
1650824940000|2022-04-24 18:29:00|14670.83|14550.83|14672.07|14552.07|14672.43|14552.43|14670.83|14550.83|10
1650824950000|2022-04-24 18:29:10|14672.32|14552.32|14674.1|14554.1|14674.2|14554.2|14672.32|14552.32|10
1650824960000|2022-04-24 18:29:20|14674.46|14554.46|14675.54|14555.54|14675.64|14555.64|14674.4|14554.4|10
1650824970000|2022-04-24 18:29:30|14675.82|14555.82|14678.5|14558.5|14678.5|14558.5|14675.82|14555.82|10
1650824980000|2022-04-24 18:29:40|14678.46|14558.46|14679.71|14559.71|14679.82|14559.82|14678.46|14558.46|10
1650824990000|2022-04-24 18:29:50|14679.42|14559.42|14678.83|14558.83|14679.42|14559.42|14678.69|14558.69|10
1650825000000|2022-04-24 18:30:00|14678.63|14558.63|14678.19|14558.19|14678.63|14558.63|14678.02|14558.02|9
1650825010000|2022-04-24 18:30:10|14678.05|14558.05|14677.45|14557.45|14678.17|14558.17|14677.45|14557.45|9
1650825020000|2022-04-24 18:30:20|14677.58|14557.58|14676.92|14556.92|14677.58|14557.58|14676.73|14556.73|10
1650825030000|2022-04-24 18:30:30|14676.93|14556.93|14676.45|14556.45|14677|14557|14676.32|14556.32|9
1650825040000|2022-04-24 18:30:40|14676.62|14556.62|14676.39|14556.39|14676.62|14556.62|14676.28|14556.28|9
1650825050000|2022-04-24 18:30:50|14676.47|14556.47|14675.3|14555.3|14676.47|14556.47|14675.3|14555.3|10
1650825060000|2022-04-24 18:31:00|14675.1|14555.1|14673.59|14553.59|14675.1|14555.1|14673.56|14553.56|10
1650825070000|2022-04-24 18:31:10|14673.73|14553.73|14674.57|14554.57|14674.57|14554.57|14673.55|14553.55|9
1650825080000|2022-04-24 18:31:20|14674.61|14554.61|14674.14|14554.14|14674.61|14554.61|14674.14|14554.14|9
1650825090000|2022-04-24 18:31:30|14674.13|14554.13|14674.62|14554.62|14674.62|14554.62|14674.1|14554.1|9
1650825100000|2022-04-24 18:31:40|14674.41|14554.41|14674.69|14554.69|14674.7|14554.7|14674.27|14554.27|9
1650825110000|2022-04-24 18:31:50|14674.65|14554.65|14674.36|14554.36|14674.72|14554.72|14674.35|14554.35|10
1650825120000|2022-04-24 18:32:00|14674.27|14554.27|14673.1|14553.1|14674.51|14554.51|14673.1|14553.1|10
1650825130000|2022-04-24 18:32:10|14672.86|14552.86|14672.73|14552.73|14672.86|14552.86|14672.41|14552.41|10
1650825140000|2022-04-24 18:32:20|14672.68|14552.68|14672.79|14552.79|14672.94|14552.94|14672.68|14552.68|10
1650825150000|2022-04-24 18:32:30|14672.85|14552.85|14672.52|14552.52|14672.85|14552.85|14672.52|14552.52|9
1650825160000|2022-04-24 18:32:40|14672.11|14552.11|14671.92|14551.92|14672.2|14552.2|14671.92|14551.92|10
1650825170000|2022-04-24 18:32:50|14672.06|14552.06|14671.3|14551.3|14672.06|14552.06|14671.14|14551.14|10
1650825180000|2022-04-24 18:33:00|14671.13|14551.13|14670.43|14550.43|14671.13|14551.13|14670.27|14550.27|9
1650825190000|2022-04-24 18:33:10|14670.54|14550.54|14670.31|14550.31|14670.76|14550.76|14670.31|14550.31|10
1650825200000|2022-04-24 18:33:20|14670.26|14550.26|14667.79|14547.79|14670.26|14550.26|14667.76|14547.76|10
1650825210000|2022-04-24 18:33:30|14667.75|14547.75|14668.2|14548.2|14668.2|14548.2|14667.74|14547.74|10
1650825220000|2022-04-24 18:33:40|14668.48|14548.48|14668.65|14548.65|14668.75|14548.75|14668.48|14548.48|10
1650825230000|2022-04-24 18:33:50|14668.66|14548.66|14669.44|14549.44|14669.52|14549.52|14668.66|14548.66|9
1650825240000|2022-04-24 18:34:00|14669.63|14549.63|14670.02|14550.02|14670.28|14550.28|14669.54|14549.54|10
1650825250000|2022-04-24 18:34:10|14670.17|14550.17|14671.71|14551.71|14671.93|14551.93|14670.17|14550.17|10
1650825260000|2022-04-24 18:34:20|14671.79|14551.79|14672.56|14552.56|14672.56|14552.56|14671.58|14551.58|10
1650825270000|2022-04-24 18:34:30|14672.64|14552.64|14674.04|14554.04|14674.04|14554.04|14672.64|14552.64|10
1650825280000|2022-04-24 18:34:40|14674.35|14554.35|14673.11|14553.11|14674.54|14554.54|14673.11|14553.11|10
1650825290000|2022-04-24 18:34:50|14673.04|14553.04|14673.12|14553.12|14673.46|14553.46|14673.04|14553.04|8
1650825300000|2022-04-24 18:35:00|14673.09|14553.09|14671.43|14551.43|14673.09|14553.09|14671.43|14551.43|9
1650825310000|2022-04-24 18:35:10|14671.41|14551.41|14670.87|14550.87|14671.5|14551.5|14670.82|14550.82|10
1650825320000|2022-04-24 18:35:20|14670.65|14550.65|14671.24|14551.24|14671.24|14551.24|14670.65|14550.65|9
1650825330000|2022-04-24 18:35:30|14671.23|14551.23|14671.13|14551.13|14671.49|14551.49|14671.02|14551.02|9
1650825340000|2022-04-24 18:35:40|14671.17|14551.17|14671.27|14551.27|14671.35|14551.35|14671.11|14551.11|10
1650825350000|2022-04-24 18:35:50|14671.29|14551.29|14671.17|14551.17|14671.29|14551.29|14670.9|14550.9|10
1650825360000|2022-04-24 18:36:00|14671.36|14551.36|14670.89|14550.89|14671.36|14551.36|14670.89|14550.89|9
1650825370000|2022-04-24 18:36:10|14670.9|14550.9|14671.12|14551.12|14671.12|14551.12|14670.9|14550.9|10
1650825380000|2022-04-24 18:36:20|14671|14551|14670.57|14550.57|14671.11|14551.11|14670.57|14550.57|10
1650825390000|2022-04-24 18:36:30|14670.52|14550.52|14670.21|14550.21|14670.76|14550.76|14670.14|14550.14|9
1650825400000|2022-04-24 18:36:40|14670.02|14550.02|14670.06|14550.06|14670.06|14550.06|14669.78|14549.78|9
1650825410000|2022-04-24 18:36:50|14670.14|14550.14|14670.1|14550.1|14670.26|14550.26|14669.99|14549.99|8
1650825420000|2022-04-24 18:37:00|14670.13|14550.13|14670.1|14550.1|14670.25|14550.25|14669.93|14549.93|8
1650825430000|2022-04-24 18:37:10|14669.85|14549.85|14670.34|14550.34|14670.51|14550.51|14669.85|14549.85|10
1650825440000|2022-04-24 18:37:20|14670.47|14550.47|14670.18|14550.18|14670.48|14550.48|14670.18|14550.18|10
1650825450000|2022-04-24 18:37:30|14670.37|14550.37|14670.87|14550.87|14670.89|14550.89|14670.36|14550.36|7
1650825460000|2022-04-24 18:37:40|14670.77|14550.77|14670.92|14550.92|14670.97|14550.97|14670.65|14550.65|9
1650825470000|2022-04-24 18:37:50|14670.71|14550.71|14671.41|14551.41|14671.45|14551.45|14670.65|14550.65|8
1650825480000|2022-04-24 18:38:00|14670.95|14550.95|14671.04|14551.04|14671.04|14551.04|14670.3|14550.3|9
1650825490000|2022-04-24 18:38:10|14671.05|14551.05|14674.79|14554.79|14674.79|14554.79|14671.05|14551.05|10
1650825500000|2022-04-24 18:38:20|14674.49|14554.49|14677.28|14557.28|14677.28|14557.28|14674.49|14554.49|10
1650825510000|2022-04-24 18:38:30|14677.33|14557.33|14679.21|14559.21|14679.21|14559.21|14677.08|14557.08|8
1650825520000|2022-04-24 18:38:40|14678.97|14558.97|14680.16|14560.16|14680.16|14560.16|14678.97|14558.97|9
1650825530000|2022-04-24 18:38:50|14680.23|14560.23|14678.85|14558.85|14680.23|14560.23|14678.85|14558.85|10
1650825540000|2022-04-24 18:39:00|14678.25|14558.25|14677.65|14557.65|14678.25|14558.25|14677.65|14557.65|10
1650825550000|2022-04-24 18:39:10|14677.73|14557.73|14677.51|14557.51|14677.89|14557.89|14677.51|14557.51|10
1650825560000|2022-04-24 18:39:20|14677.31|14557.31|14676.25|14556.25|14677.39|14557.39|14676.25|14556.25|9
1650825570000|2022-04-24 18:39:30|14676.29|14556.29|14674.8|14554.8|14676.29|14556.29|14674.8|14554.8|10
1650825580000|2022-04-24 18:39:40|14674.86|14554.86|14673.42|14553.42|14674.92|14554.92|14673.42|14553.42|9
1650825590000|2022-04-24 18:39:50|14673.28|14553.28|14672.91|14552.91|14673.28|14553.28|14672.73|14552.73|10
1650825600000|2022-04-24 18:40:00|14671.97|14551.97|14671.63|14551.63|14672.14|14552.14|14671.63|14551.63|10
1650825610000|2022-04-24 18:40:10|14671.91|14551.91|14671.84|14551.84|14672.13|14552.13|14671.62|14551.62|10
1650825620000|2022-04-24 18:40:20|14671.93|14551.93|14671.84|14551.84|14672.01|14552.01|14671.8|14551.8|10
1650825630000|2022-04-24 18:40:30|14672.43|14552.43|14674.95|14554.95|14674.95|14554.95|14672.26|14552.26|10
1650825640000|2022-04-24 18:40:40|14675.3|14555.3|14676.17|14556.17|14676.17|14556.17|14675.05|14555.05|10
1650825650000|2022-04-24 18:40:50|14676.16|14556.16|14677.83|14557.83|14677.97|14557.97|14676.16|14556.16|10
1650825660000|2022-04-24 18:41:00|14677.79|14557.79|14678.31|14558.31|14678.77|14558.77|14677.75|14557.75|9
1650825670000|2022-04-24 18:41:10|14678.36|14558.36|14680.86|14560.86|14680.86|14560.86|14678.36|14558.36|10
1650825680000|2022-04-24 18:41:20|14681.05|14561.05|14682.23|14562.23|14682.47|14562.47|14681.05|14561.05|10
1650825690000|2022-04-24 18:41:30|14682.3|14562.3|14681.88|14561.88|14682.3|14562.3|14681.57|14561.57|10
1650825700000|2022-04-24 18:41:40|14682.58|14562.58|14683.38|14563.38|14683.56|14563.56|14682.58|14562.58|10
1650825710000|2022-04-24 18:41:50|14683.41|14563.41|14683.47|14563.47|14683.87|14563.87|14683.41|14563.41|10
1650825720000|2022-04-24 18:42:00|14683.58|14563.58|14683.95|14563.95|14684.18|14564.18|14683.58|14563.58|10
1650825730000|2022-04-24 18:42:10|14683.85|14563.85|14683.68|14563.68|14684|14564|14683.51|14563.51|10
1650825740000|2022-04-24 18:42:20|14683.3|14563.3|14683.21|14563.21|14683.36|14563.36|14682.98|14562.98|9
1650825750000|2022-04-24 18:42:30|14683.37|14563.37|14683.66|14563.66|14683.66|14563.66|14682.9|14562.9|10
1650825760000|2022-04-24 18:42:40|14683.53|14563.53|14683.3|14563.3|14683.65|14563.65|14683.07|14563.07|9
1650825770000|2022-04-24 18:42:50|14683.33|14563.33|14683.45|14563.45|14683.76|14563.76|14683.26|14563.26|9
1650825780000|2022-04-24 18:43:00|14683.87|14563.87|14684.03|14564.03|14684.03|14564.03|14682.95|14562.95|10
1650825790000|2022-04-24 18:43:10|14683.97|14563.97|14684.51|14564.51|14684.51|14564.51|14683.97|14563.97|10
1650825800000|2022-04-24 18:43:20|14684.49|14564.49|14685.01|14565.01|14685.01|14565.01|14684.49|14564.49|10
1650825810000|2022-04-24 18:43:30|14684.87|14564.87|14684.95|14564.95|14685|14565|14684.87|14564.87|10
1650825820000|2022-04-24 18:43:40|14684.84|14564.84|14684.54|14564.54|14685.19|14565.19|14684.54|14564.54|9
1650825830000|2022-04-24 18:43:50|14683.17|14563.17|14678.67|14558.67|14683.17|14563.17|14678.64|14558.64|10
1650825840000|2022-04-24 18:44:00|14678.34|14558.34|14679.5|14559.5|14679.55|14559.55|14678.25|14558.25|9
1650825850000|2022-04-24 18:44:10|14679.53|14559.53|14682.7|14562.7|14682.7|14562.7|14679.53|14559.53|10
1650825860000|2022-04-24 18:44:20|14682.77|14562.77|14684.05|14564.05|14684.06|14564.06|14682.77|14562.77|9
1650825870000|2022-04-24 18:44:30|14683.56|14563.56|14682.42|14562.42|14683.56|14563.56|14682.42|14562.42|10
1650825880000|2022-04-24 18:44:40|14682.33|14562.33|14682.11|14562.11|14682.33|14562.33|14681.95|14561.95|9
1650825890000|2022-04-24 18:44:50|14682|14562|14682.08|14562.08|14682.08|14562.08|14681.6|14561.6|10
1650825900000|2022-04-24 18:45:00|14681.98|14561.98|14682.01|14562.01|14682.02|14562.02|14681.62|14561.62|10
1650825910000|2022-04-24 18:45:10|14682.27|14562.27|14682.23|14562.23|14682.5|14562.5|14682.16|14562.16|10
1650825920000|2022-04-24 18:45:20|14682.21|14562.21|14682.82|14562.82|14682.82|14562.82|14682.09|14562.09|9
1650825930000|2022-04-24 18:45:30|14683.2|14563.2|14684.69|14564.69|14684.69|14564.69|14683.2|14563.2|10
1650825940000|2022-04-24 18:45:40|14684.76|14564.76|14688|14568|14688.14|14568.14|14684.76|14564.76|10
1650825950000|2022-04-24 18:45:50|14688.1|14568.1|14687.8|14567.8|14688.1|14568.1|14687.44|14567.44|10
1650825960000|2022-04-24 18:46:00|14687.79|14567.79|14688.27|14568.27|14688.27|14568.27|14687.79|14567.79|8
1650825970000|2022-04-24 18:46:10|14688.57|14568.57|14688.64|14568.64|14688.64|14568.64|14688.52|14568.52|8
1650825980000|2022-04-24 18:46:20|14688.62|14568.62|14691.78|14571.78|14691.78|14571.78|14688.5|14568.5|10
1650825990000|2022-04-24 18:46:30|14693.13|14573.13|14694.77|14574.77|14694.77|14574.77|14693.13|14573.13|10
1650826000000|2022-04-24 18:46:40|14694.78|14574.78|14695.58|14575.58|14695.7|14575.7|14694.78|14574.78|8
1650826010000|2022-04-24 18:46:50|14695.67|14575.67|14697.83|14577.83|14697.83|14577.83|14695.67|14575.67|9
1650826020000|2022-04-24 18:47:00|14697.88|14577.88|14696.73|14576.73|14697.88|14577.88|14696.6|14576.6|10
1650826030000|2022-04-24 18:47:10|14696.77|14576.77|14696.16|14576.16|14697.24|14577.24|14696.01|14576.01|10
1650826040000|2022-04-24 18:47:20|14695.83|14575.83|14694.88|14574.88|14695.83|14575.83|14694.88|14574.88|9
1650826050000|2022-04-24 18:47:30|14694.72|14574.72|14694.31|14574.31|14694.73|14574.73|14694.12|14574.12|10
1650826060000|2022-04-24 18:47:40|14694|14574|14694.4|14574.4|14694.4|14574.4|14693.74|14573.74|9
1650826070000|2022-04-24 18:47:50|14694.19|14574.19|14694.9|14574.9|14694.9|14574.9|14694.19|14574.19|9
1650826080000|2022-04-24 18:48:00|14694.8|14574.8|14694.51|14574.51|14694.84|14574.84|14694.51|14574.51|8
1650826090000|2022-04-24 18:48:10|14694.38|14574.38|14694.15|14574.15|14694.38|14574.38|14694.1|14574.1|9
1650826100000|2022-04-24 18:48:20|14694.37|14574.37|14695.59|14575.59|14695.59|14575.59|14694.37|14574.37|10
1650826110000|2022-04-24 18:48:30|14695.79|14575.79|14695.49|14575.49|14696|14576|14695.49|14575.49|10
1650826120000|2022-04-24 18:48:40|14695.6|14575.6|14695.71|14575.71|14695.71|14575.71|14695.47|14575.47|9
1650826130000|2022-04-24 18:48:50|14695.68|14575.68|14695.86|14575.86|14695.89|14575.89|14695.65|14575.65|10
1650826140000|2022-04-24 18:49:00|14695.99|14575.99|14695.58|14575.58|14695.99|14575.99|14695.58|14575.58|8
1650826150000|2022-04-24 18:49:10|14695.31|14575.31|14693.07|14573.07|14695.31|14575.31|14692.78|14572.78|10
1650826160000|2022-04-24 18:49:20|14693.39|14573.39|14693.18|14573.18|14693.39|14573.39|14693.14|14573.14|9
1650826170000|2022-04-24 18:49:30|14692.9|14572.9|14692.84|14572.84|14693.51|14573.51|14692.84|14572.84|10
1650826180000|2022-04-24 18:49:40|14692.93|14572.93|14693.5|14573.5|14693.61|14573.61|14692.93|14572.93|9
1650826190000|2022-04-24 18:49:50|14693.4|14573.4|14692.86|14572.86|14693.4|14573.4|14692.76|14572.76|9
1650826200000|2022-04-24 18:50:00|14692.78|14572.78|14691.5|14571.5|14692.86|14572.86|14691.5|14571.5|10
1650826210000|2022-04-24 18:50:10|14691.84|14571.84|14690.07|14570.07|14691.84|14571.84|14690.07|14570.07|9
1650826220000|2022-04-24 18:50:20|14690.33|14570.33|14692.66|14572.66|14692.66|14572.66|14690.33|14570.33|9
1650826230000|2022-04-24 18:50:30|14692.83|14572.83|14695.1|14575.1|14695.23|14575.23|14692.83|14572.83|9
1650826240000|2022-04-24 18:50:40|14695.43|14575.43|14695.52|14575.52|14695.73|14575.73|14695.43|14575.43|9
1650826250000|2022-04-24 18:50:50|14695.94|14575.94|14696.39|14576.39|14696.39|14576.39|14695.55|14575.55|8
1650826260000|2022-04-24 18:51:00|14696.45|14576.45|14696.61|14576.61|14696.73|14576.73|14696.37|14576.37|9
1650826270000|2022-04-24 18:51:10|14696.52|14576.52|14696.58|14576.58|14696.59|14576.59|14696.35|14576.35|6
1650826280000|2022-04-24 18:51:20|14696.37|14576.37|14696.96|14576.96|14696.96|14576.96|14696.3|14576.3|8
1650826290000|2022-04-24 18:51:30|14697.3|14577.3|14697.08|14577.08|14697.54|14577.54|14696.89|14576.89|8
1650826300000|2022-04-24 18:51:40|14697.06|14577.06|14694.85|14574.85|14697.06|14577.06|14694.85|14574.85|10
1650826310000|2022-04-24 18:51:50|14694.34|14574.34|14693.77|14573.77|14694.64|14574.64|14693.64|14573.64|10
1650826320000|2022-04-24 18:52:00|14693.85|14573.85|14693.53|14573.53|14693.85|14573.85|14693.35|14573.35|9
1650826330000|2022-04-24 18:52:10|14693.56|14573.56|14695.54|14575.54|14695.54|14575.54|14693.56|14573.56|10
1650826340000|2022-04-24 18:52:20|14695.45|14575.45|14698.93|14578.93|14698.93|14578.93|14695.44|14575.44|10
1650826350000|2022-04-24 18:52:30|14699.29|14579.29|14699.83|14579.83|14700.21|14580.21|14698.89|14578.89|10
1650826360000|2022-04-24 18:52:40|14699.73|14579.73|14701.52|14581.52|14701.52|14581.52|14699.56|14579.56|10
1650826370000|2022-04-24 18:52:50|14701.56|14581.56|14701.24|14581.24|14701.57|14581.57|14701.18|14581.18|10
1650826380000|2022-04-24 18:53:00|14701.16|14581.16|14700.32|14580.32|14701.28|14581.28|14700.32|14580.32|9
1650826390000|2022-04-24 18:53:10|14700.02|14580.02|14699.86|14579.86|14700.1|14580.1|14699.78|14579.78|10
1650826400000|2022-04-24 18:53:20|14700.02|14580.02|14700.17|14580.17|14700.18|14580.18|14700.02|14580.02|9
1650826410000|2022-04-24 18:53:30|14699.96|14579.96|14700.09|14580.09|14700.09|14580.09|14699.86|14579.86|8
1650826420000|2022-04-24 18:53:40|14699.99|14579.99|14700.38|14580.38|14700.53|14580.53|14699.73|14579.73|10
1650826430000|2022-04-24 18:53:50|14700.3|14580.3|14699.96|14579.96|14700.55|14580.55|14699.96|14579.96|10
1650826440000|2022-04-24 18:54:00|14699.92|14579.92|14699.87|14579.87|14700.1|14580.1|14699.87|14579.87|9
1650826450000|2022-04-24 18:54:10|14700.17|14580.17|14701.19|14581.19|14701.19|14581.19|14699.98|14579.98|10
1650826460000|2022-04-24 18:54:20|14701.22|14581.22|14701.9|14581.9|14701.9|14581.9|14700.97|14580.97|10
1650826470000|2022-04-24 18:54:30|14701.68|14581.68|14701.59|14581.59|14701.7|14581.7|14701.47|14581.47|9
1650826480000|2022-04-24 18:54:40|14701.54|14581.54|14702.86|14582.86|14702.86|14582.86|14701.54|14581.54|10
1650826490000|2022-04-24 18:54:50|14702.87|14582.87|14704.01|14584.01|14704.01|14584.01|14702.87|14582.87|10
1650826500000|2022-04-24 18:55:00|14704.06|14584.06|14704.1|14584.1|14704.56|14584.56|14703.82|14583.82|10
1650826510000|2022-04-24 18:55:10|14704.31|14584.31|14705.18|14585.18|14705.18|14585.18|14704.31|14584.31|10
1650826520000|2022-04-24 18:55:20|14705.24|14585.24|14707.17|14587.17|14707.17|14587.17|14705.24|14585.24|10
1650826530000|2022-04-24 18:55:30|14707.14|14587.14|14707.37|14587.37|14707.44|14587.44|14707|14587|10
1650826540000|2022-04-24 18:55:40|14707.5|14587.5|14707.43|14587.43|14707.58|14587.58|14707.19|14587.19|9
1650826550000|2022-04-24 18:55:50|14707.52|14587.52|14709.11|14589.11|14709.34|14589.34|14707.52|14587.52|10
1650826560000|2022-04-24 18:56:00|14708.82|14588.82|14707.91|14587.91|14708.82|14588.82|14707.32|14587.32|10
1650826570000|2022-04-24 18:56:10|14707.97|14587.97|14708.75|14588.75|14708.75|14588.75|14707.97|14587.97|9
1650826580000|2022-04-24 18:56:20|14708.65|14588.65|14708.48|14588.48|14708.85|14588.85|14708.48|14588.48|8
1650826590000|2022-04-24 18:56:30|14708.49|14588.49|14708.96|14588.96|14708.96|14588.96|14708.4|14588.4|10
1650826600000|2022-04-24 18:56:40|14708.37|14588.37|14708.31|14588.31|14708.54|14588.54|14708.25|14588.25|9
1650826610000|2022-04-24 18:56:50|14707.76|14587.76|14704.45|14584.45|14707.97|14587.97|14704|14584|10
1650826620000|2022-04-24 18:57:00|14704.55|14584.55|14700.89|14580.89|14704.55|14584.55|14700.89|14580.89|10
1650826630000|2022-04-24 18:57:10|14700.41|14580.41|14699.53|14579.53|14700.71|14580.71|14699.53|14579.53|10
1650826640000|2022-04-24 18:57:20|14699.6|14579.6|14697.82|14577.82|14699.6|14579.6|14697.82|14577.82|9
1650826650000|2022-04-24 18:57:30|14697.66|14577.66|14696.27|14576.27|14697.68|14577.68|14696.25|14576.25|9
1650826660000|2022-04-24 18:57:40|14696.13|14576.13|14697.34|14577.34|14697.45|14577.45|14696.13|14576.13|10
1650826670000|2022-04-24 18:57:50|14697.38|14577.38|14698.64|14578.64|14698.64|14578.64|14697.38|14577.38|10
1650826680000|2022-04-24 18:58:00|14698.78|14578.78|14703.52|14583.52|14703.52|14583.52|14698.78|14578.78|10
1650826690000|2022-04-24 18:58:10|14703.76|14583.76|14706.88|14586.88|14706.88|14586.88|14703.76|14583.76|10
1650826700000|2022-04-24 18:58:20|14706.79|14586.79|14706.38|14586.38|14707.13|14587.13|14706.25|14586.25|9
1650826710000|2022-04-24 18:58:30|14705.57|14585.57|14708.02|14588.02|14708.02|14588.02|14705.57|14585.57|10
1650826720000|2022-04-24 18:58:40|14708.19|14588.19|14709.71|14589.71|14709.74|14589.74|14708.16|14588.16|10
1650826730000|2022-04-24 18:58:50|14709.69|14589.69|14711.17|14591.17|14711.17|14591.17|14709.63|14589.63|9
1650826740000|2022-04-24 18:59:00|14711.19|14591.19|14712.29|14592.29|14712.29|14592.29|14711.19|14591.19|9
1650826750000|2022-04-24 18:59:10|14712.79|14592.79|14715.06|14595.06|14715.06|14595.06|14712.79|14592.79|10
1650826760000|2022-04-24 18:59:20|14716.82|14596.82|14719.63|14599.63|14719.63|14599.63|14716.82|14596.82|10
1650826770000|2022-04-24 18:59:30|14720.03|14600.03|14720.63|14600.63|14721.06|14601.06|14720.03|14600.03|10
1650826780000|2022-04-24 18:59:40|14720.6|14600.6|14719.58|14599.58|14720.61|14600.61|14719.58|14599.58|10
1650826790000|2022-04-24 18:59:50|14719.55|14599.55|14716.53|14596.53|14719.61|14599.61|14716.53|14596.53|10
1650826800000|2022-04-24 19:00:00|14715.94|14595.94|14714.8|14594.8|14715.94|14595.94|14714.8|14594.8|10
1650826810000|2022-04-24 19:00:10|14714.66|14594.66|14715.62|14595.62|14715.62|14595.62|14714.6|14594.6|10
1650826820000|2022-04-24 19:00:20|14715.66|14595.66|14717.83|14597.83|14717.83|14597.83|14715.66|14595.66|9
1650826830000|2022-04-24 19:00:30|14717.07|14597.07|14719.93|14599.93|14720.09|14600.09|14717.07|14597.07|10
1650826840000|2022-04-24 19:00:40|14719.87|14599.87|14719.77|14599.77|14720.19|14600.19|14719.54|14599.54|10
1650826850000|2022-04-24 19:00:50|14719.85|14599.85|14732.13|14612.13|14732.13|14612.13|14719.85|14599.85|10
1650826860000|2022-04-24 19:01:00|14732.36|14612.36|14745.68|14625.68|14745.96|14625.96|14732.36|14612.36|9
1650826870000|2022-04-24 19:01:10|14745.84|14625.84|14744.52|14624.52|14745.85|14625.85|14744.08|14624.08|9
1650826880000|2022-04-24 19:01:20|14744.36|14624.36|14744.86|14624.86|14745.13|14625.13|14744.03|14624.03|10
1650826890000|2022-04-24 19:01:30|14744.27|14624.27|14748.21|14628.21|14748.21|14628.21|14743.66|14623.66|10
1650826900000|2022-04-24 19:01:40|14747.94|14627.94|14755.04|14635.04|14755.04|14635.04|14747.83|14627.83|10
1650826910000|2022-04-24 19:01:50|14757.91|14637.91|14765.74|14645.74|14765.75|14645.75|14757.91|14637.91|10
1650826920000|2022-04-24 19:02:00|14766.12|14646.12|14764.55|14644.55|14766.8|14646.8|14763.46|14643.46|10
1650826930000|2022-04-24 19:02:10|14764.78|14644.78|14766.02|14646.02|14766.02|14646.02|14764.17|14644.17|10
1650826940000|2022-04-24 19:02:20|14765.74|14645.74|14759.19|14639.19|14766.86|14646.86|14759.19|14639.19|10
1650826950000|2022-04-24 19:02:30|14759.3|14639.3|14748.87|14628.87|14759.3|14639.3|14748.87|14628.87|10
1650826960000|2022-04-24 19:02:40|14748.31|14628.31|14747.07|14627.07|14748.31|14628.31|14745.41|14625.41|10
1650826970000|2022-04-24 19:02:50|14745.97|14625.97|14748.81|14628.81|14750.2|14630.2|14745.97|14625.97|10
1650826980000|2022-04-24 19:03:00|14750.18|14630.18|14753.48|14633.48|14753.48|14633.48|14749.78|14629.78|10
1650826990000|2022-04-24 19:03:10|14752.56|14632.56|14754.61|14634.61|14754.76|14634.76|14752.56|14632.56|9
1650827000000|2022-04-24 19:03:20|14753.39|14633.39|14755.04|14635.04|14755.13|14635.13|14753.39|14633.39|10
1650827010000|2022-04-24 19:03:30|14754.67|14634.67|14754.72|14634.72|14755.66|14635.66|14754.67|14634.67|10
1650827020000|2022-04-24 19:03:40|14754.04|14634.04|14755.94|14635.94|14755.94|14635.94|14754.04|14634.04|9
1650827030000|2022-04-24 19:03:50|14756.14|14636.14|14756.82|14636.82|14757.46|14637.46|14756.14|14636.14|10
1650827040000|2022-04-24 19:04:00|14757.04|14637.04|14756.54|14636.54|14757.04|14637.04|14756.29|14636.29|10
1650827050000|2022-04-24 19:04:10|14757.11|14637.11|14757.28|14637.28|14757.41|14637.41|14756.82|14636.82|10
1650827060000|2022-04-24 19:04:20|14756.83|14636.83|14756.19|14636.19|14757.82|14637.82|14756.19|14636.19|10
1650827070000|2022-04-24 19:04:30|14755.5|14635.5|14752.25|14632.25|14755.5|14635.5|14751.7|14631.7|10
1650827080000|2022-04-24 19:04:40|14750.43|14630.43|14749.22|14629.22|14752.07|14632.07|14749.22|14629.22|10
1650827090000|2022-04-24 19:04:50|14749.71|14629.71|14749.8|14629.8|14749.91|14629.91|14748.83|14628.83|10
1650827100000|2022-04-24 19:05:00|14750.21|14630.21|14750.53|14630.53|14751.2|14631.2|14749.82|14629.82|10
1650827110000|2022-04-24 19:05:10|14751.25|14631.25|14749.37|14629.37|14751.63|14631.63|14749.37|14629.37|10
1650827120000|2022-04-24 19:05:20|14749.21|14629.21|14748.76|14628.76|14749.42|14629.42|14747.84|14627.84|10
1650827130000|2022-04-24 19:05:30|14748.41|14628.41|14747.64|14627.64|14748.59|14628.59|14747.27|14627.27|10
1650827140000|2022-04-24 19:05:40|14748.11|14628.11|14746.74|14626.74|14748.11|14628.11|14746.69|14626.69|10
1650827150000|2022-04-24 19:05:50|14745.68|14625.68|14742.97|14622.97|14745.68|14625.68|14742.97|14622.97|10
1650827160000|2022-04-24 19:06:00|14742.86|14622.86|14742.85|14622.85|14743.43|14623.43|14742.57|14622.57|9
1650827170000|2022-04-24 19:06:10|14742.82|14622.82|14743.26|14623.26|14743.47|14623.47|14742.82|14622.82|9
1650827180000|2022-04-24 19:06:20|14743.71|14623.71|14744.68|14624.68|14744.68|14624.68|14743.29|14623.29|10
1650827190000|2022-04-24 19:06:30|14745.06|14625.06|14745.26|14625.26|14745.82|14625.82|14745.06|14625.06|10
1650827200000|2022-04-24 19:06:40|14745.05|14625.05|14744.82|14624.82|14745.61|14625.61|14744.68|14624.68|10
1650827210000|2022-04-24 19:06:50|14744.86|14624.86|14743.93|14623.93|14744.86|14624.86|14743.91|14623.91|9
1650827220000|2022-04-24 19:07:00|14743.82|14623.82|14744|14624|14744.08|14624.08|14743.35|14623.35|9
1650827230000|2022-04-24 19:07:10|14743.92|14623.92|14742.7|14622.7|14743.92|14623.92|14742.7|14622.7|9
1650827240000|2022-04-24 19:07:20|14742.45|14622.45|14741.29|14621.29|14742.45|14622.45|14741.29|14621.29|10
1650827250000|2022-04-24 19:07:30|14741.07|14621.07|14739.36|14619.36|14741.07|14621.07|14739.36|14619.36|10
1650827260000|2022-04-24 19:07:40|14739.01|14619.01|14738.01|14618.01|14739.01|14619.01|14737.85|14617.85|9
1650827270000|2022-04-24 19:07:50|14737.84|14617.84|14737.66|14617.66|14737.84|14617.84|14737.23|14617.23|9
1650827280000|2022-04-24 19:08:00|14737.34|14617.34|14736.03|14616.03|14737.88|14617.88|14736.03|14616.03|10
1650827290000|2022-04-24 19:08:10|14735.9|14615.9|14735.64|14615.64|14736.06|14616.06|14735.31|14615.31|9
1650827300000|2022-04-24 19:08:20|14734.96|14614.96|14734.85|14614.85|14734.96|14614.96|14733.44|14613.44|10
1650827310000|2022-04-24 19:08:30|14735.2|14615.2|14736.52|14616.52|14736.52|14616.52|14735.2|14615.2|10
1650827320000|2022-04-24 19:08:40|14736.36|14616.36|14738.02|14618.02|14738.02|14618.02|14736.36|14616.36|8
1650827330000|2022-04-24 19:08:50|14738.58|14618.58|14740.16|14620.16|14740.39|14620.39|14738.58|14618.58|10
1650827340000|2022-04-24 19:09:00|14740.17|14620.17|14740.32|14620.32|14740.72|14620.72|14740.11|14620.11|10
1650827350000|2022-04-24 19:09:10|14739.5|14619.5|14738.75|14618.75|14739.5|14619.5|14738.36|14618.36|9
1650827360000|2022-04-24 19:09:20|14738.8|14618.8|14739.27|14619.27|14739.43|14619.43|14738.8|14618.8|10
1650827370000|2022-04-24 19:09:30|14739|14619|14738.41|14618.41|14739|14619|14737.97|14617.97|10
1650827380000|2022-04-24 19:09:40|14738.49|14618.49|14738.89|14618.89|14738.89|14618.89|14738.05|14618.05|10
1650827390000|2022-04-24 19:09:50|14738.72|14618.72|14738.36|14618.36|14738.72|14618.72|14738.33|14618.33|10
1650827400000|2022-04-24 19:10:00|14738.43|14618.43|14738.57|14618.57|14738.61|14618.61|14738.17|14618.17|7
1650827410000|2022-04-24 19:10:10|14738.66|14618.66|14738.6|14618.6|14739.15|14619.15|14738.6|14618.6|9
1650827420000|2022-04-24 19:10:20|14738.55|14618.55|14739.38|14619.38|14739.38|14619.38|14738.55|14618.55|8
1650827430000|2022-04-24 19:10:30|14739.81|14619.81|14740.87|14620.87|14740.87|14620.87|14739.81|14619.81|10
1650827440000|2022-04-24 19:10:40|14740.78|14620.78|14740.97|14620.97|14741.11|14621.11|14740.42|14620.42|10
1650827450000|2022-04-24 19:10:50|14740.77|14620.77|14741.05|14621.05|14741.28|14621.28|14740.77|14620.77|8
1650827460000|2022-04-24 19:11:00|14741.08|14621.08|14741.09|14621.09|14741.09|14621.09|14739.97|14619.97|10
1650827470000|2022-04-24 19:11:10|14740.78|14620.78|14741.89|14621.89|14741.89|14621.89|14740.78|14620.78|10
1650827480000|2022-04-24 19:11:20|14741.88|14621.88|14742.21|14622.21|14742.22|14622.22|14741.78|14621.78|9
1650827490000|2022-04-24 19:11:30|14742.38|14622.38|14743.17|14623.17|14743.17|14623.17|14742.25|14622.25|10
1650827500000|2022-04-24 19:11:40|14743.18|14623.18|14743.16|14623.16|14743.33|14623.33|14743.07|14623.07|9
1650827510000|2022-04-24 19:11:50|14743.27|14623.27|14743.03|14623.03|14743.3|14623.3|14742.88|14622.88|10
1650827520000|2022-04-24 19:12:00|14742.96|14622.96|14742.78|14622.78|14742.98|14622.98|14742.71|14622.71|9
1650827530000|2022-04-24 19:12:10|14742.74|14622.74|14744.36|14624.36|14744.74|14624.74|14742.74|14622.74|10
1650827540000|2022-04-24 19:12:20|14744.12|14624.12|14742.93|14622.93|14744.12|14624.12|14742.93|14622.93|10
1650827550000|2022-04-24 19:12:30|14742.73|14622.73|14742.53|14622.53|14742.73|14622.73|14742.2|14622.2|10
1650827560000|2022-04-24 19:12:40|14743.53|14623.53|14751.43|14631.43|14752.12|14632.12|14743.53|14623.53|10
1650827570000|2022-04-24 19:12:50|14751.84|14631.84|14749.83|14629.83|14752.73|14632.73|14749.83|14629.83|10
1650827580000|2022-04-24 19:13:00|14749.29|14629.29|14744.52|14624.52|14749.29|14629.29|14744.52|14624.52|10
1650827590000|2022-04-24 19:13:10|14743.87|14623.87|14742.41|14622.41|14743.87|14623.87|14742.41|14622.41|10
1650827600000|2022-04-24 19:13:20|14742.37|14622.37|14741.74|14621.74|14742.59|14622.59|14741.65|14621.65|10
1650827610000|2022-04-24 19:13:30|14741.77|14621.77|14741.7|14621.7|14741.82|14621.82|14741.23|14621.23|7
1650827620000|2022-04-24 19:13:40|14741.37|14621.37|14741.22|14621.22|14741.42|14621.42|14741.03|14621.03|10
1650827630000|2022-04-24 19:13:50|14741.01|14621.01|14741.59|14621.59|14741.72|14621.72|14741.01|14621.01|8
1650827640000|2022-04-24 19:14:00|14741.41|14621.41|14741.1|14621.1|14742.74|14622.74|14741.1|14621.1|10
1650827650000|2022-04-24 19:14:10|14741.01|14621.01|14740.32|14620.32|14741.01|14621.01|14740.26|14620.26|10
1650827660000|2022-04-24 19:14:20|14740.21|14620.21|14740.39|14620.39|14740.52|14620.52|14739.89|14619.89|10
1650827670000|2022-04-24 19:14:30|14740.17|14620.17|14740.73|14620.73|14740.77|14620.77|14740.12|14620.12|10
1650827680000|2022-04-24 19:14:40|14740.53|14620.53|14739.38|14619.38|14740.53|14620.53|14739.38|14619.38|10
1650827690000|2022-04-24 19:14:50|14739.27|14619.27|14736.71|14616.71|14739.27|14619.27|14736.71|14616.71|10
1650827700000|2022-04-24 19:15:00|14736.57|14616.57|14737.87|14617.87|14737.87|14617.87|14735.65|14615.65|10
1650827710000|2022-04-24 19:15:10|14738.36|14618.36|14736.2|14616.2|14738.36|14618.36|14736.06|14616.06|10
1650827720000|2022-04-24 19:15:20|14736.02|14616.02|14737.03|14617.03|14737.03|14617.03|14735.68|14615.68|10
1650827730000|2022-04-24 19:15:30|14738.13|14618.13|14738.41|14618.41|14738.49|14618.49|14738|14618|9
1650827740000|2022-04-24 19:15:40|14738.31|14618.31|14738.58|14618.58|14738.67|14618.67|14738.1|14618.1|10
1650827750000|2022-04-24 19:15:50|14739.24|14619.24|14740|14620|14740|14620|14739.2|14619.2|10
1650827760000|2022-04-24 19:16:00|14740.47|14620.47|14739.88|14619.88|14740.47|14620.47|14739.81|14619.81|8
1650827770000|2022-04-24 19:16:10|14739.81|14619.81|14740.04|14620.04|14740.21|14620.21|14739.81|14619.81|8
1650827780000|2022-04-24 19:16:20|14740.54|14620.54|14740.57|14620.57|14740.7|14620.7|14740.16|14620.16|9
1650827790000|2022-04-24 19:16:30|14740.8|14620.8|14742.24|14622.24|14742.25|14622.25|14740.73|14620.73|10
1650827800000|2022-04-24 19:16:40|14742.53|14622.53|14743.13|14623.13|14743.29|14623.29|14742.38|14622.38|10
1650827810000|2022-04-24 19:16:50|14743.19|14623.19|14743.08|14623.08|14743.19|14623.19|14742.94|14622.94|8
1650827820000|2022-04-24 19:17:00|14742.89|14622.89|14743.57|14623.57|14743.57|14623.57|14742.78|14622.78|10
1650827830000|2022-04-24 19:17:10|14744.03|14624.03|14744.45|14624.45|14744.57|14624.57|14743.95|14623.95|10
1650827840000|2022-04-24 19:17:20|14744.48|14624.48|14744|14624|14744.57|14624.57|14743.71|14623.71|10
1650827850000|2022-04-24 19:17:30|14744.05|14624.05|14744.28|14624.28|14744.42|14624.42|14744.05|14624.05|9
1650827860000|2022-04-24 19:17:40|14744.63|14624.63|14744.77|14624.77|14744.77|14624.77|14744.49|14624.49|10
1650827870000|2022-04-24 19:17:50|14744.85|14624.85|14744.98|14624.98|14745.44|14625.44|14744.85|14624.85|8
1650827880000|2022-04-24 19:18:00|14744.77|14624.77|14745.01|14625.01|14745.01|14625.01|14744.69|14624.69|9
1650827890000|2022-04-24 19:18:10|14744.59|14624.59|14745.22|14625.22|14745.41|14625.41|14744.59|14624.59|9
1650827900000|2022-04-24 19:18:20|14745.4|14625.4|14746.28|14626.28|14746.28|14626.28|14745.16|14625.16|9
1650827910000|2022-04-24 19:18:30|14746.24|14626.24|14746.34|14626.34|14746.42|14626.42|14746.02|14626.02|7
1650827920000|2022-04-24 19:18:40|14746.14|14626.14|14746.22|14626.22|14746.29|14626.29|14745.95|14625.95|10
1650827930000|2022-04-24 19:18:50|14746.26|14626.26|14746.37|14626.37|14746.45|14626.45|14746.05|14626.05|10
1650827940000|2022-04-24 19:19:00|14746.34|14626.34|14748.09|14628.09|14748.09|14628.09|14746.26|14626.26|10
1650827950000|2022-04-24 19:19:10|14748.39|14628.39|14748.93|14628.93|14749.21|14629.21|14748.03|14628.03|9
1650827960000|2022-04-24 19:19:20|14749|14629|14749.05|14629.05|14749.12|14629.12|14748.84|14628.84|10
1650827970000|2022-04-24 19:19:30|14749.09|14629.09|14748.8|14628.8|14749.22|14629.22|14748.78|14628.78|10
1650827980000|2022-04-24 19:19:40|14748.68|14628.68|14749.02|14629.02|14749.24|14629.24|14748.68|14628.68|10
1650827990000|2022-04-24 19:19:50|14749.09|14629.09|14749.99|14629.99|14749.99|14629.99|14749.09|14629.09|9
1650828000000|2022-04-24 19:20:00|14749.94|14629.94|14750.1|14630.1|14750.17|14630.17|14749.79|14629.79|10
1650828010000|2022-04-24 19:20:10|14750.09|14630.09|14750.25|14630.25|14750.25|14630.25|14748.92|14628.92|10
1650828020000|2022-04-24 19:20:20|14750.51|14630.51|14751.58|14631.58|14751.7|14631.7|14750.51|14630.51|10
1650828030000|2022-04-24 19:20:30|14751.63|14631.63|14751.45|14631.45|14751.63|14631.63|14751.31|14631.31|10
1650828040000|2022-04-24 19:20:40|14751.6|14631.6|14751.89|14631.89|14751.9|14631.9|14751.48|14631.48|9
1650828050000|2022-04-24 19:20:50|14752.03|14632.03|14752.41|14632.41|14752.53|14632.53|14752.03|14632.03|10
1650828060000|2022-04-24 19:21:00|14752.49|14632.49|14754.27|14634.27|14754.27|14634.27|14752.48|14632.48|10
1650828070000|2022-04-24 19:21:10|14754.39|14634.39|14754.53|14634.53|14754.89|14634.89|14754.39|14634.39|9
1650828080000|2022-04-24 19:21:20|14754.59|14634.59|14755.13|14635.13|14755.13|14635.13|14753.93|14633.93|10
1650828090000|2022-04-24 19:21:30|14755.33|14635.33|14756.69|14636.69|14756.69|14636.69|14755.29|14635.29|9
1650828100000|2022-04-24 19:21:40|14756.53|14636.53|14756.82|14636.82|14757.32|14637.32|14756.53|14636.53|8
1650828110000|2022-04-24 19:21:50|14756.88|14636.88|14757.31|14637.31|14757.31|14637.31|14756.88|14636.88|8
1650828120000|2022-04-24 19:22:00|14757.22|14637.22|14757.02|14637.02|14757.22|14637.22|14756.92|14636.92|9
1650828130000|2022-04-24 19:22:10|14757.18|14637.18|14759.55|14639.55|14759.61|14639.61|14757.18|14637.18|10
1650828140000|2022-04-24 19:22:20|14760.13|14640.13|14759.77|14639.77|14760.13|14640.13|14759.65|14639.65|10
1650828150000|2022-04-24 19:22:30|14759.68|14639.68|14760.47|14640.47|14760.47|14640.47|14759.58|14639.58|10
1650828160000|2022-04-24 19:22:40|14760.56|14640.56|14760.82|14640.82|14760.82|14640.82|14760.49|14640.49|9
1650828170000|2022-04-24 19:22:50|14760.9|14640.9|14761.23|14641.23|14761.23|14641.23|14760.72|14640.72|10
1650828180000|2022-04-24 19:23:00|14760.96|14640.96|14761.34|14641.34|14761.41|14641.41|14760.84|14640.84|10
1650828190000|2022-04-24 19:23:10|14761.35|14641.35|14762.24|14642.24|14762.38|14642.38|14761.28|14641.28|9
1650828200000|2022-04-24 19:23:20|14762.41|14642.41|14762.77|14642.77|14762.77|14642.77|14762.19|14642.19|8
1650828210000|2022-04-24 19:23:30|14762.95|14642.95|14762.96|14642.96|14763.08|14643.08|14762.85|14642.85|8
1650828220000|2022-04-24 19:23:40|14763.09|14643.09|14762.45|14642.45|14763.2|14643.2|14762.23|14642.23|10
1650828230000|2022-04-24 19:23:50|14762.49|14642.49|14762.24|14642.24|14762.49|14642.49|14762.21|14642.21|8
1650828240000|2022-04-24 19:24:00|14762.34|14642.34|14762.6|14642.6|14762.6|14642.6|14762.34|14642.34|7
1650828250000|2022-04-24 19:24:10|14762.61|14642.61|14763.28|14643.28|14763.52|14643.52|14762.61|14642.61|8
1650828260000|2022-04-24 19:24:20|14763.33|14643.33|14763.35|14643.35|14763.43|14643.43|14763.01|14643.01|9
1650828270000|2022-04-24 19:24:30|14763.46|14643.46|14762.53|14642.53|14763.58|14643.58|14762.53|14642.53|10
1650828280000|2022-04-24 19:24:40|14762.44|14642.44|14761.75|14641.75|14762.57|14642.57|14761.74|14641.74|10
1650828290000|2022-04-24 19:24:50|14761.52|14641.52|14761.37|14641.37|14761.52|14641.52|14761.36|14641.36|8
1650828300000|2022-04-24 19:25:00|14761.39|14641.39|14761.65|14641.65|14761.65|14641.65|14760.79|14640.79|9
1650828310000|2022-04-24 19:25:10|14762.01|14642.01|14762.26|14642.26|14762.43|14642.43|14761.53|14641.53|10
1650828320000|2022-04-24 19:25:20|14762.25|14642.25|14761.12|14641.12|14762.25|14642.25|14761.12|14641.12|9
1650828330000|2022-04-24 19:25:30|14760.97|14640.97|14761.18|14641.18|14761.18|14641.18|14760.72|14640.72|10
1650828340000|2022-04-24 19:25:40|14761.16|14641.16|14761.05|14641.05|14761.22|14641.22|14760.86|14640.86|9
1650828350000|2022-04-24 19:25:50|14760.95|14640.95|14760.98|14640.98|14761.12|14641.12|14760.93|14640.93|8
1650828360000|2022-04-24 19:26:00|14760.89|14640.89|14761.06|14641.06|14761.18|14641.18|14760.84|14640.84|10
1650828370000|2022-04-24 19:26:10|14760.87|14640.87|14760.54|14640.54|14760.92|14640.92|14760.43|14640.43|9
1650828380000|2022-04-24 19:26:20|14760.68|14640.68|14760.67|14640.67|14760.82|14640.82|14760.63|14640.63|9
1650828390000|2022-04-24 19:26:30|14760.65|14640.65|14760.99|14640.99|14761|14641|14760.56|14640.56|7
1650828400000|2022-04-24 19:26:40|14760.89|14640.89|14760|14640|14760.89|14640.89|14759.83|14639.83|10
1650828410000|2022-04-24 19:26:50|14759.69|14639.69|14757.11|14637.11|14759.69|14639.69|14757.11|14637.11|10
1650828420000|2022-04-24 19:27:00|14757.21|14637.21|14757.26|14637.26|14757.55|14637.55|14757.21|14637.21|10
1650828430000|2022-04-24 19:27:10|14757.36|14637.36|14757.01|14637.01|14757.36|14637.36|14756.75|14636.75|9
1650828440000|2022-04-24 19:27:20|14756.71|14636.71|14756.49|14636.49|14756.71|14636.71|14755.87|14635.87|9
1650828450000|2022-04-24 19:27:30|14756.28|14636.28|14756.7|14636.7|14756.99|14636.99|14756.28|14636.28|9
1650828460000|2022-04-24 19:27:40|14756.63|14636.63|14755.23|14635.23|14756.63|14636.63|14755.23|14635.23|10
1650828470000|2022-04-24 19:27:50|14755.32|14635.32|14755.1|14635.1|14755.32|14635.32|14754.9|14634.9|9
1650828480000|2022-04-24 19:28:00|14754.81|14634.81|14755.36|14635.36|14755.37|14635.37|14754.75|14634.75|9
1650828490000|2022-04-24 19:28:10|14755.32|14635.32|14755.88|14635.88|14755.9|14635.9|14755.14|14635.14|10
1650828500000|2022-04-24 19:28:20|14755.89|14635.89|14757.38|14637.38|14757.38|14637.38|14755.79|14635.79|10
1650828510000|2022-04-24 19:28:30|14757.57|14637.57|14759.28|14639.28|14759.38|14639.38|14757.57|14637.57|9
1650828520000|2022-04-24 19:28:40|14759.54|14639.54|14760.06|14640.06|14760.06|14640.06|14759.54|14639.54|10
1650828530000|2022-04-24 19:28:50|14760.16|14640.16|14760.57|14640.57|14760.57|14640.57|14760.16|14640.16|9
1650828540000|2022-04-24 19:29:00|14760.63|14640.63|14759.86|14639.86|14760.63|14640.63|14759.81|14639.81|9
1650828550000|2022-04-24 19:29:10|14759.95|14639.95|14759.33|14639.33|14760.25|14640.25|14759.33|14639.33|10
1650828560000|2022-04-24 19:29:20|14759.5|14639.5|14759.56|14639.56|14759.56|14639.56|14759.17|14639.17|10
1650828570000|2022-04-24 19:29:30|14759.72|14639.72|14761.31|14641.31|14761.56|14641.56|14759.72|14639.72|10
1650828580000|2022-04-24 19:29:40|14762.15|14642.15|14762.88|14642.88|14763.09|14643.09|14761.73|14641.73|10
1650828590000|2022-04-24 19:29:50|14763.05|14643.05|14763.21|14643.21|14763.23|14643.23|14763|14643|9
1650828600000|2022-04-24 19:30:00|14763.42|14643.42|14763.68|14643.68|14763.68|14643.68|14763.17|14643.17|10
1650828610000|2022-04-24 19:30:10|14763.54|14643.54|14765.01|14645.01|14765.38|14645.38|14763.54|14643.54|10
1650828620000|2022-04-24 19:30:20|14765.07|14645.07|14763.66|14643.66|14765.07|14645.07|14763.55|14643.55|10
1650828630000|2022-04-24 19:30:30|14763.68|14643.68|14762.42|14642.42|14763.72|14643.72|14762.42|14642.42|10
1650828640000|2022-04-24 19:30:40|14762.21|14642.21|14762.15|14642.15|14762.22|14642.22|14761.87|14641.87|8
1650828650000|2022-04-24 19:30:50|14762.17|14642.17|14762.28|14642.28|14762.28|14642.28|14761.92|14641.92|10
1650828660000|2022-04-24 19:31:00|14762.3|14642.3|14762.24|14642.24|14762.31|14642.31|14761.95|14641.95|9
1650828670000|2022-04-24 19:31:10|14762.21|14642.21|14762.95|14642.95|14763|14643|14762.21|14642.21|9
1650828680000|2022-04-24 19:31:20|14762.77|14642.77|14763.04|14643.04|14763.04|14643.04|14762.77|14642.77|10
1650828690000|2022-04-24 19:31:30|14763.05|14643.05|14762.86|14642.86|14763.05|14643.05|14762.86|14642.86|10
1650828700000|2022-04-24 19:31:40|14762.83|14642.83|14762.54|14642.54|14762.96|14642.96|14762.42|14642.42|8
1650828710000|2022-04-24 19:31:50|14762.49|14642.49|14762.72|14642.72|14762.76|14642.76|14762.45|14642.45|9
1650828720000|2022-04-24 19:32:00|14763.15|14643.15|14763.09|14643.09|14763.32|14643.32|14763|14643|9
1650828730000|2022-04-24 19:32:10|14763.14|14643.14|14762.42|14642.42|14763.14|14643.14|14762.42|14642.42|10
1650828740000|2022-04-24 19:32:20|14762.36|14642.36|14761.83|14641.83|14762.68|14642.68|14761.83|14641.83|10
1650828750000|2022-04-24 19:32:30|14761.95|14641.95|14760.28|14640.28|14761.95|14641.95|14760.28|14640.28|10
1650828760000|2022-04-24 19:32:40|14760.02|14640.02|14757.91|14637.91|14760.02|14640.02|14757.91|14637.91|9
1650828770000|2022-04-24 19:32:50|14757.83|14637.83|14757.97|14637.97|14758.52|14638.52|14757.72|14637.72|10
1650828780000|2022-04-24 19:33:00|14758.04|14638.04|14758.19|14638.19|14758.39|14638.39|14757.91|14637.91|8
1650828790000|2022-04-24 19:33:10|14758.15|14638.15|14757.44|14637.44|14758.15|14638.15|14757.39|14637.39|9
1650828800000|2022-04-24 19:33:20|14757.43|14637.43|14755.58|14635.58|14757.43|14637.43|14755.41|14635.41|10
1650828810000|2022-04-24 19:33:30|14755.49|14635.49|14755.65|14635.65|14755.65|14635.65|14755.38|14635.38|9
1650828820000|2022-04-24 19:33:40|14755.69|14635.69|14755.23|14635.23|14755.69|14635.69|14755.23|14635.23|9
1650828830000|2022-04-24 19:33:50|14755.31|14635.31|14755.34|14635.34|14755.35|14635.35|14755.21|14635.21|7
1650828840000|2022-04-24 19:34:00|14755.36|14635.36|14755.31|14635.31|14755.53|14635.53|14755.27|14635.27|10
1650828850000|2022-04-24 19:34:10|14755.05|14635.05|14755.04|14635.04|14755.27|14635.27|14755.04|14635.04|8
1650828860000|2022-04-24 19:34:20|14754.67|14634.67|14751.42|14631.42|14754.69|14634.69|14751.22|14631.22|9
1650828870000|2022-04-24 19:34:30|14752.2|14632.2|14752.82|14632.82|14752.82|14632.82|14752.2|14632.2|9
1650828880000|2022-04-24 19:34:40|14752.9|14632.9|14752.28|14632.28|14752.96|14632.96|14752.28|14632.28|7
1650828890000|2022-04-24 19:34:50|14752.18|14632.18|14753.95|14633.95|14753.95|14633.95|14752.18|14632.18|9
1650828900000|2022-04-24 19:35:00|14753.84|14633.84|14754.26|14634.26|14754.26|14634.26|14753.47|14633.47|8
1650828910000|2022-04-24 19:35:10|14754.36|14634.36|14754.44|14634.44|14754.59|14634.59|14754.21|14634.21|9
1650828920000|2022-04-24 19:35:20|14754.71|14634.71|14755.14|14635.14|14755.14|14635.14|14754.44|14634.44|10
1650828930000|2022-04-24 19:35:30|14755.2|14635.2|14754.9|14634.9|14755.3|14635.3|14754.73|14634.73|10
1650828940000|2022-04-24 19:35:40|14754.92|14634.92|14754.82|14634.82|14754.92|14634.92|14754.67|14634.67|9
1650828950000|2022-04-24 19:35:50|14754.58|14634.58|14753.95|14633.95|14754.61|14634.61|14753.95|14633.95|9
1650828960000|2022-04-24 19:36:00|14753.82|14633.82|14753.84|14633.84|14753.96|14633.96|14753.67|14633.67|10
1650828970000|2022-04-24 19:36:10|14753.69|14633.69|14754.43|14634.43|14754.64|14634.64|14753.69|14633.69|10
1650828980000|2022-04-24 19:36:20|14754.94|14634.94|14754.23|14634.23|14754.94|14634.94|14754.07|14634.07|10
1650828990000|2022-04-24 19:36:30|14754.11|14634.11|14754.1|14634.1|14754.4|14634.4|14754.1|14634.1|8
1650829000000|2022-04-24 19:36:40|14754.13|14634.13|14755.08|14635.08|14755.08|14635.08|14754.13|14634.13|9
1650829010000|2022-04-24 19:36:50|14755|14635|14755.31|14635.31|14755.43|14635.43|14755|14635|9
1650829020000|2022-04-24 19:37:00|14755.49|14635.49|14756.5|14636.5|14756.5|14636.5|14755.34|14635.34|10
1650829030000|2022-04-24 19:37:10|14756.53|14636.53|14756.45|14636.45|14756.62|14636.62|14756.37|14636.37|7
1650829040000|2022-04-24 19:37:20|14756.59|14636.59|14756.78|14636.78|14756.78|14636.78|14756.5|14636.5|9
1650829050000|2022-04-24 19:37:30|14757.31|14637.31|14757.24|14637.24|14757.31|14637.31|14756.93|14636.93|9
1650829060000|2022-04-24 19:37:40|14757.29|14637.29|14757.66|14637.66|14757.77|14637.77|14757.16|14637.16|10
1650829070000|2022-04-24 19:37:50|14757.61|14637.61|14757.77|14637.77|14757.77|14637.77|14757.58|14637.58|8
1650829080000|2022-04-24 19:38:00|14758|14638|14758.03|14638.03|14758.08|14638.08|14757.75|14637.75|10
1650829090000|2022-04-24 19:38:10|14757.98|14637.98|14758.5|14638.5|14758.5|14638.5|14757.95|14637.95|9
1650829100000|2022-04-24 19:38:20|14758.48|14638.48|14757.97|14637.97|14758.57|14638.57|14757.97|14637.97|10
1650829110000|2022-04-24 19:38:30|14758.02|14638.02|14758.14|14638.14|14758.65|14638.65|14758.02|14638.02|10
1650829120000|2022-04-24 19:38:40|14758.03|14638.03|14758.16|14638.16|14758.25|14638.25|14758.03|14638.03|9
1650829130000|2022-04-24 19:38:50|14758.09|14638.09|14758.44|14638.44|14758.44|14638.44|14758.09|14638.09|9
1650829140000|2022-04-24 19:39:00|14758.45|14638.45|14758.63|14638.63|14758.63|14638.63|14758.36|14638.36|10
1650829150000|2022-04-24 19:39:10|14758.49|14638.49|14759.09|14639.09|14759.09|14639.09|14758.22|14638.22|9
1650829160000|2022-04-24 19:39:20|14758.98|14638.98|14759.23|14639.23|14759.23|14639.23|14758.87|14638.87|9
1650829170000|2022-04-24 19:39:30|14759.3|14639.3|14759.8|14639.8|14759.85|14639.85|14759.13|14639.13|9
1650829180000|2022-04-24 19:39:40|14759.33|14639.33|14758.79|14638.79|14759.57|14639.57|14758.79|14638.79|9
1650829190000|2022-04-24 19:39:50|14758.67|14638.67|14757.96|14637.96|14758.67|14638.67|14757.89|14637.89|9
1650829200000|2022-04-24 19:40:00|14757.86|14637.86|14757.52|14637.52|14757.86|14637.86|14757.29|14637.29|10
1650829210000|2022-04-24 19:40:10|14757.33|14637.33|14755.55|14635.55|14757.36|14637.36|14755.55|14635.55|9
1650829220000|2022-04-24 19:40:20|14755.18|14635.18|14754.57|14634.57|14755.18|14635.18|14754.31|14634.31|8
1650829230000|2022-04-24 19:40:30|14754.55|14634.55|14754.95|14634.95|14754.98|14634.98|14754.55|14634.55|10
1650829240000|2022-04-24 19:40:40|14754.91|14634.91|14755.33|14635.33|14755.33|14635.33|14754.91|14634.91|9
1650829250000|2022-04-24 19:40:50|14754.42|14634.42|14750.46|14630.46|14754.42|14634.42|14750.38|14630.38|10
1650829260000|2022-04-24 19:41:00|14750.42|14630.42|14748.08|14628.08|14750.42|14630.42|14748.01|14628.01|10
1650829270000|2022-04-24 19:41:10|14747.72|14627.72|14746.57|14626.57|14747.73|14627.73|14746.48|14626.48|10
1650829280000|2022-04-24 19:41:20|14745.91|14625.91|14746.16|14626.16|14746.65|14626.65|14745.91|14625.91|9
1650829290000|2022-04-24 19:41:30|14746.13|14626.13|14746.08|14626.08|14746.31|14626.31|14745.71|14625.71|9
1650829300000|2022-04-24 19:41:40|14746.13|14626.13|14746.94|14626.94|14746.96|14626.96|14746.13|14626.13|9
1650829310000|2022-04-24 19:41:50|14747.02|14627.02|14749.94|14629.94|14749.94|14629.94|14746.94|14626.94|10
1650829320000|2022-04-24 19:42:00|14750.32|14630.32|14752.35|14632.35|14752.91|14632.91|14750.32|14630.32|10
1650829330000|2022-04-24 19:42:10|14752.03|14632.03|14751.34|14631.34|14752.03|14632.03|14751.28|14631.28|10
1650829340000|2022-04-24 19:42:20|14751.65|14631.65|14752.23|14632.23|14752.37|14632.37|14751.65|14631.65|10
1650829350000|2022-04-24 19:42:30|14752.4|14632.4|14753.19|14633.19|14753.2|14633.2|14752.4|14632.4|10
1650829360000|2022-04-24 19:42:40|14753.31|14633.31|14754.05|14634.05|14754.24|14634.24|14753.31|14633.31|10
1650829370000|2022-04-24 19:42:50|14754.16|14634.16|14755.48|14635.48|14755.48|14635.48|14753.86|14633.86|10
1650829380000|2022-04-24 19:43:00|14755.55|14635.55|14758.23|14638.23|14758.23|14638.23|14755.55|14635.55|10
1650829390000|2022-04-24 19:43:10|14758.29|14638.29|14759.13|14639.13|14759.23|14639.23|14758.29|14638.29|10
1650829400000|2022-04-24 19:43:20|14759.19|14639.19|14758.93|14638.93|14759.33|14639.33|14758.93|14638.93|8
1650829410000|2022-04-24 19:43:30|14758.9|14638.9|14758.85|14638.85|14759.06|14639.06|14758.5|14638.5|10
1650829420000|2022-04-24 19:43:40|14758.94|14638.94|14760.45|14640.45|14760.45|14640.45|14758.62|14638.62|10
1650829430000|2022-04-24 19:43:50|14760.2|14640.2|14760.39|14640.39|14760.39|14640.39|14759.57|14639.57|10
1650829440000|2022-04-24 19:44:00|14760.2|14640.2|14760.12|14640.12|14760.42|14640.42|14760.11|14640.11|10
1650829450000|2022-04-24 19:44:10|14760.14|14640.14|14760.07|14640.07|14760.23|14640.23|14759.96|14639.96|8
1650829460000|2022-04-24 19:44:20|14760.02|14640.02|14760.47|14640.47|14760.54|14640.54|14760.02|14640.02|10
1650829470000|2022-04-24 19:44:30|14760.48|14640.48|14759.24|14639.24|14760.48|14640.48|14759.24|14639.24|9
1650829480000|2022-04-24 19:44:40|14759.43|14639.43|14757.41|14637.41|14759.43|14639.43|14757.41|14637.41|9
1650829490000|2022-04-24 19:44:50|14757.58|14637.58|14757.08|14637.08|14757.58|14637.58|14757.08|14637.08|8
1650829500000|2022-04-24 19:45:00|14757.31|14637.31|14759.09|14639.09|14759.09|14639.09|14757.31|14637.31|7
1650829510000|2022-04-24 19:45:10|14759.43|14639.43|14760.54|14640.54|14760.54|14640.54|14759.43|14639.43|10
1650829520000|2022-04-24 19:45:20|14760.6|14640.6|14760.82|14640.82|14761.24|14641.24|14760.6|14640.6|10
1650829530000|2022-04-24 19:45:30|14760.72|14640.72|14761.18|14641.18|14761.2|14641.2|14760.72|14640.72|10
1650829540000|2022-04-24 19:45:40|14761.14|14641.14|14760.84|14640.84|14761.34|14641.34|14760.84|14640.84|10
1650829550000|2022-04-24 19:45:50|14760.71|14640.71|14758.28|14638.28|14760.71|14640.71|14758.28|14638.28|10
1650829560000|2022-04-24 19:46:00|14758.42|14638.42|14754.92|14634.92|14758.48|14638.48|14754.92|14634.92|8
1650829570000|2022-04-24 19:46:10|14758.92|14630.92|14754|14626|14758.92|14630.92|14754|14626|10
1650829580000|2022-04-24 19:46:20|14753.8|14625.8|14752.51|14624.51|14753.8|14625.8|14752.38|14624.38|10
1650829590000|2022-04-24 19:46:30|14752.49|14624.49|14750.86|14622.86|14752.49|14624.49|14750.52|14622.52|8
1650829600000|2022-04-24 19:46:40|14751.14|14623.14|14748.23|14620.23|14751.99|14623.99|14748.23|14620.23|10
1650829610000|2022-04-24 19:46:50|14748.35|14620.35|14748.65|14620.65|14748.69|14620.69|14748.11|14620.11|9
1650829620000|2022-04-24 19:47:00|14748.49|14620.49|14744.28|14616.28|14748.52|14620.52|14744.21|14616.21|10
1650829630000|2022-04-24 19:47:10|14744.21|14616.21|14742.96|14614.96|14744.21|14616.21|14742.96|14614.96|9
1650829640000|2022-04-24 19:47:20|14742.91|14614.91|14742.76|14614.76|14742.99|14614.99|14742.71|14614.71|10
1650829650000|2022-04-24 19:47:30|14742.89|14614.89|14743.22|14615.22|14743.22|14615.22|14742.8|14614.8|9
1650829660000|2022-04-24 19:47:40|14742.87|14614.87|14743.09|14615.09|14743.46|14615.46|14742.27|14614.27|10
1650829670000|2022-04-24 19:47:50|14742.91|14614.91|14742.28|14614.28|14742.95|14614.95|14742.22|14614.22|9
1650829680000|2022-04-24 19:48:00|14742.34|14614.34|14742.64|14614.64|14742.64|14614.64|14742.08|14614.08|8
1650829690000|2022-04-24 19:48:10|14742.93|14614.93|14742.74|14614.74|14743|14615|14742.49|14614.49|9
1650829700000|2022-04-24 19:48:20|14742.99|14614.99|14743.71|14615.71|14743.95|14615.95|14742.82|14614.82|10
1650829710000|2022-04-24 19:48:30|14743.99|14615.99|14743.82|14615.82|14744.26|14616.26|14743.82|14615.82|9
1650829720000|2022-04-24 19:48:40|14743.75|14615.75|14744.79|14616.79|14744.88|14616.88|14743.75|14615.75|10
1650829730000|2022-04-24 19:48:50|14744.68|14616.68|14744.5|14616.5|14744.68|14616.68|14744.06|14616.06|10
1650829740000|2022-04-24 19:49:00|14744.47|14616.47|14744.14|14616.14|14744.47|14616.47|14744.06|14616.06|9
1650829750000|2022-04-24 19:49:10|14744.16|14616.16|14744.67|14616.67|14744.82|14616.82|14744.11|14616.11|9
1650829760000|2022-04-24 19:49:20|14744.81|14616.81|14744.86|14616.86|14744.99|14616.99|14744.74|14616.74|8
1650829770000|2022-04-24 19:49:30|14744.87|14616.87|14745.89|14617.89|14745.89|14617.89|14744.87|14616.87|10
1650829780000|2022-04-24 19:49:40|14745.77|14617.77|14745.13|14617.13|14746.02|14618.02|14745.13|14617.13|10
1650829790000|2022-04-24 19:49:50|14744.93|14616.93|14744.94|14616.94|14744.98|14616.98|14744.46|14616.46|9
1650829800000|2022-04-24 19:50:00|14744.78|14616.78|14745.07|14617.07|14745.2|14617.2|14744.78|14616.78|9
1650829810000|2022-04-24 19:50:10|14744.91|14616.91|14744.77|14616.77|14744.91|14616.91|14744.28|14616.28|10
1650829820000|2022-04-24 19:50:20|14744.73|14616.73|14744.57|14616.57|14744.85|14616.85|14744.57|14616.57|8
1650829830000|2022-04-24 19:50:30|14744.9|14616.9|14744.73|14616.73|14744.94|14616.94|14744.7|14616.7|8
1650829840000|2022-04-24 19:50:40|14744.83|14616.83|14744.93|14616.93|14744.93|14616.93|14744.81|14616.81|7
1650829850000|2022-04-24 19:50:50|14744.89|14616.89|14744.87|14616.87|14744.89|14616.89|14744.81|14616.81|4
1650829860000|2022-04-24 19:51:00|14744.4|14616.4|14745.2|14617.2|14745.2|14617.2|14744.4|14616.4|8
1650829870000|2022-04-24 19:51:10|14745.38|14617.38|14745.08|14617.08|14745.38|14617.38|14744.98|14616.98|7
1650829880000|2022-04-24 19:51:20|14744.92|14616.92|14745.06|14617.06|14745.32|14617.32|14744.92|14616.92|10
1650829890000|2022-04-24 19:51:30|14744.97|14616.97|14743.66|14615.66|14744.97|14616.97|14743.66|14615.66|10
1650829900000|2022-04-24 19:51:40|14743.79|14615.79|14743.07|14615.07|14743.79|14615.79|14743.03|14615.03|9
1650829910000|2022-04-24 19:51:50|14743|14615|14742.82|14614.82|14743|14615|14742.76|14614.76|6
1650829920000|2022-04-24 19:52:00|14742.77|14614.77|14743.83|14615.83|14743.83|14615.83|14742.77|14614.77|10
1650829930000|2022-04-24 19:52:10|14743.71|14615.71|14745.03|14617.03|14745.03|14617.03|14743.71|14615.71|10
1650829940000|2022-04-24 19:52:20|14745.05|14617.05|14745.5|14617.5|14745.5|14617.5|14744.86|14616.86|9
1650829950000|2022-04-24 19:52:30|14745.58|14617.58|14745.64|14617.64|14745.96|14617.96|14745.45|14617.45|9
1650829960000|2022-04-24 19:52:40|14745.6|14617.6|14746.06|14618.06|14746.1|14618.1|14745.55|14617.55|10
1650829970000|2022-04-24 19:52:50|14746.24|14618.24|14747.72|14619.72|14747.72|14619.72|14746.17|14618.17|9
1650829980000|2022-04-24 19:53:00|14747.82|14619.82|14747.81|14619.81|14748.04|14620.04|14747.71|14619.71|10
1650829990000|2022-04-24 19:53:10|14748.29|14620.29|14748.52|14620.52|14748.52|14620.52|14748.24|14620.24|10
1650830000000|2022-04-24 19:53:20|14748.64|14620.64|14748.92|14620.92|14748.95|14620.95|14748.58|14620.58|9
1650830010000|2022-04-24 19:53:30|14748.91|14620.91|14748.93|14620.93|14748.94|14620.94|14748.84|14620.84|8
1650830020000|2022-04-24 19:53:40|14748.97|14620.97|14749.15|14621.15|14749.15|14621.15|14748.95|14620.95|9
1650830030000|2022-04-24 19:53:50|14749.32|14621.32|14749.64|14621.64|14749.64|14621.64|14749.32|14621.32|7
1650830040000|2022-04-24 19:54:00|14749.69|14621.69|14749.56|14621.56|14749.71|14621.71|14749.53|14621.53|10
1650830050000|2022-04-24 19:54:10|14749.55|14621.55|14751.57|14623.57|14751.57|14623.57|14749.55|14621.55|9
1650830060000|2022-04-24 19:54:20|14751.95|14623.95|14752.18|14624.18|14752.35|14624.35|14751.95|14623.95|10
1650830070000|2022-04-24 19:54:30|14752.17|14624.17|14752.41|14624.41|14752.41|14624.41|14752.17|14624.17|8
1650830080000|2022-04-24 19:54:40|14752.39|14624.39|14752.5|14624.5|14752.58|14624.58|14752.24|14624.24|9
1650830090000|2022-04-24 19:54:50|14752.58|14624.58|14751.94|14623.94|14752.68|14624.68|14751.94|14623.94|8
1650830100000|2022-04-24 19:55:00|14751.84|14623.84|14752.65|14624.65|14752.95|14624.95|14751.72|14623.72|10
1650830110000|2022-04-24 19:55:10|14752.15|14624.15|14750.64|14622.64|14752.15|14624.15|14750.56|14622.56|9
1650830120000|2022-04-24 19:55:20|14750.59|14622.59|14749.22|14621.22|14750.59|14622.59|14749.16|14621.16|10
1650830130000|2022-04-24 19:55:30|14749.15|14621.15|14749.17|14621.17|14749.22|14621.22|14749.05|14621.05|9
1650830140000|2022-04-24 19:55:40|14749.15|14621.15|14749.01|14621.01|14749.18|14621.18|14749|14621|8
1650830150000|2022-04-24 19:55:50|14748.98|14620.98|14749.74|14621.74|14749.76|14621.76|14748.94|14620.94|9
1650830160000|2022-04-24 19:56:00|14749.59|14621.59|14749.4|14621.4|14749.7|14621.7|14749.4|14621.4|10
1650830170000|2022-04-24 19:56:10|14749.37|14621.37|14749.4|14621.4|14749.63|14621.63|14749.37|14621.37|8
1650830180000|2022-04-24 19:56:20|14749.46|14621.46|14749.1|14621.1|14749.46|14621.46|14749.01|14621.01|7
1650830190000|2022-04-24 19:56:30|14749.12|14621.12|14748.03|14620.03|14749.13|14621.13|14748.03|14620.03|9
1650830200000|2022-04-24 19:56:40|14747.63|14619.63|14746.5|14618.5|14747.63|14619.63|14746.5|14618.5|8
1650830210000|2022-04-24 19:56:50|14746.24|14618.24|14745.35|14617.35|14746.34|14618.34|14745.33|14617.33|9
1650830220000|2022-04-24 19:57:00|14745.32|14617.32|14744.73|14616.73|14745.37|14617.37|14744.66|14616.66|7
1650830230000|2022-04-24 19:57:10|14745.05|14617.05|14745.08|14617.08|14745.08|14617.08|14744.96|14616.96|8
1650830240000|2022-04-24 19:57:20|14745.26|14617.26|14745.48|14617.48|14745.6|14617.6|14745.26|14617.26|8
1650830250000|2022-04-24 19:57:30|14745.92|14617.92|14746.94|14618.94|14746.94|14618.94|14745.92|14617.92|10
1650830260000|2022-04-24 19:57:40|14746.92|14618.92|14747.04|14619.04|14747.3|14619.3|14746.81|14618.81|10
1650830270000|2022-04-24 19:57:50|14747.03|14619.03|14747.44|14619.44|14747.44|14619.44|14746.9|14618.9|8
1650830280000|2022-04-24 19:58:00|14747.42|14619.42|14747.18|14619.18|14747.42|14619.42|14747|14619|9
1650830290000|2022-04-24 19:58:10|14747.11|14619.11|14746.8|14618.8|14747.11|14619.11|14746.8|14618.8|9
1650830300000|2022-04-24 19:58:20|14746.73|14618.73|14745.82|14617.82|14746.87|14618.87|14745.82|14617.82|9
1650830310000|2022-04-24 19:58:30|14745.92|14617.92|14746.33|14618.33|14746.33|14618.33|14745.81|14617.81|8
1650830320000|2022-04-24 19:58:40|14746.31|14618.31|14746.4|14618.4|14746.62|14618.62|14746.31|14618.31|10
1650830330000|2022-04-24 19:58:50|14746.39|14618.39|14746.52|14618.52|14746.52|14618.52|14746.36|14618.36|9
1650830340000|2022-04-24 19:59:00|14746.49|14618.49|14746.67|14618.67|14746.67|14618.67|14746.2|14618.2|10
1650830350000|2022-04-24 19:59:10|14746.92|14618.92|14746.89|14618.89|14746.92|14618.92|14746.64|14618.64|9
1650830360000|2022-04-24 19:59:20|14746.67|14618.67|14746.87|14618.87|14746.88|14618.88|14746.56|14618.56|10
1650830370000|2022-04-24 19:59:30|14746.96|14618.96|14748.67|14620.67|14748.68|14620.68|14746.96|14618.96|9
1650830380000|2022-04-24 19:59:40|14748.83|14620.83|14749.41|14621.41|14749.41|14621.41|14748.83|14620.83|10
1650830390000|2022-04-24 19:59:50|14749.5|14621.5|14749.79|14621.79|14749.79|14621.79|14749.43|14621.43|10
1650830400000|2022-04-24 20:00:00|14749.85|14621.85|14753.7|14625.7|14753.7|14625.7|14749.85|14621.85|10
1650830410000|2022-04-24 20:00:10|14753.62|14625.62|14755.65|14627.65|14755.65|14627.65|14753.62|14625.62|10
1650830420000|2022-04-24 20:00:20|14755.59|14627.59|14758.25|14630.25|14758.25|14630.25|14755.59|14627.59|9
1650830430000|2022-04-24 20:00:30|14758.44|14630.44|14759.83|14631.83|14759.88|14631.88|14758.43|14630.43|10
1650830440000|2022-04-24 20:00:40|14759.89|14631.89|14759.6|14631.6|14760.57|14632.57|14759.6|14631.6|9
1650830450000|2022-04-24 20:00:50|14759.65|14631.65|14759.15|14631.15|14759.65|14631.65|14758.97|14630.97|10
1650830460000|2022-04-24 20:01:00|14759.54|14631.54|14759.41|14631.41|14759.7|14631.7|14758.96|14630.96|9
1650830470000|2022-04-24 20:01:10|14759.35|14631.35|14759.9|14631.9|14760.14|14632.14|14759.35|14631.35|10
1650830480000|2022-04-24 20:01:20|14759.71|14631.71|14759.93|14631.93|14760.31|14632.31|14759.71|14631.71|8
1650830490000|2022-04-24 20:01:30|14759.92|14631.92|14758.91|14630.91|14759.92|14631.92|14758.87|14630.87|9
1650830500000|2022-04-24 20:01:40|14758.73|14630.73|14758.45|14630.45|14758.91|14630.91|14758.42|14630.42|9
1650830510000|2022-04-24 20:01:50|14758.41|14630.41|14757.65|14629.65|14758.58|14630.58|14757.57|14629.57|10
1650830520000|2022-04-24 20:02:00|14757.52|14629.52|14756.24|14628.24|14757.58|14629.58|14756.19|14628.19|10
1650830530000|2022-04-24 20:02:10|14756.23|14628.23|14756.67|14628.67|14756.67|14628.67|14756.07|14628.07|9
1650830540000|2022-04-24 20:02:20|14757.7|14629.7|14757.3|14629.3|14757.84|14629.84|14757.3|14629.3|10
1650830550000|2022-04-24 20:02:30|14756.91|14628.91|14756.82|14628.82|14757.09|14629.09|14756.33|14628.33|10
1650830560000|2022-04-24 20:02:40|14756.63|14628.63|14756.34|14628.34|14756.73|14628.73|14756.23|14628.23|10
1650830570000|2022-04-24 20:02:50|14756.11|14628.11|14756.46|14628.46|14756.46|14628.46|14756.11|14628.11|9
1650830580000|2022-04-24 20:03:00|14756.17|14628.17|14757.18|14629.18|14757.18|14629.18|14756.17|14628.17|8
1650830590000|2022-04-24 20:03:10|14756.85|14628.85|14756.59|14628.59|14756.85|14628.85|14756.48|14628.48|10
1650830600000|2022-04-24 20:03:20|14756.55|14628.55|14756.37|14628.37|14756.55|14628.55|14756.23|14628.23|10
1650830610000|2022-04-24 20:03:30|14756.34|14628.34|14755.84|14627.84|14756.53|14628.53|14755.75|14627.75|10
1650830620000|2022-04-24 20:03:40|14755.83|14627.83|14756.94|14628.94|14756.94|14628.94|14755.71|14627.71|10
1650830630000|2022-04-24 20:03:50|14757.09|14629.09|14757.04|14629.04|14757.42|14629.42|14757.04|14629.04|9
1650830640000|2022-04-24 20:04:00|14757.19|14629.19|14757.51|14629.51|14757.51|14629.51|14757.03|14629.03|10
1650830650000|2022-04-24 20:04:10|14757.32|14629.32|14756.95|14628.95|14757.32|14629.32|14756.93|14628.93|9
1650830660000|2022-04-24 20:04:20|14756.81|14628.81|14756.79|14628.79|14757.01|14629.01|14756.73|14628.73|9
1650830670000|2022-04-24 20:04:30|14756.7|14628.7|14757.07|14629.07|14757.25|14629.25|14756.7|14628.7|10
1650830680000|2022-04-24 20:04:40|14757.16|14629.16|14756.16|14628.16|14757.18|14629.18|14756.16|14628.16|10
1650830690000|2022-04-24 20:04:50|14756.13|14628.13|14756.42|14628.42|14756.42|14628.42|14755.87|14627.87|9
1650830700000|2022-04-24 20:05:00|14756.37|14628.37|14755.87|14627.87|14756.37|14628.37|14755.41|14627.41|9
1650830710000|2022-04-24 20:05:10|14756.24|14628.24|14755.26|14627.26|14756.79|14628.79|14755.26|14627.26|10
1650830720000|2022-04-24 20:05:20|14754.7|14626.7|14748.07|14620.07|14754.7|14626.7|14748.07|14620.07|10
1650830730000|2022-04-24 20:05:30|14747.98|14619.98|14746|14618|14748.05|14620.05|14746|14618|10
1650830740000|2022-04-24 20:05:40|14745.81|14617.81|14742.9|14614.9|14745.81|14617.81|14742.62|14614.62|10
1650830750000|2022-04-24 20:05:50|14742.75|14614.75|14743.83|14615.83|14743.83|14615.83|14742.5|14614.5|10
1650830760000|2022-04-24 20:06:00|14743.74|14615.74|14746.2|14618.2|14746.2|14618.2|14743.74|14615.74|10
1650830770000|2022-04-24 20:06:10|14746.37|14618.37|14746.08|14618.08|14746.66|14618.66|14745.96|14617.96|9
1650830780000|2022-04-24 20:06:20|14746.34|14618.34|14746.22|14618.22|14746.41|14618.41|14746.12|14618.12|9
1650830790000|2022-04-24 20:06:30|14745.98|14617.98|14745.98|14617.98|14746.09|14618.09|14745.42|14617.42|10
1650830800000|2022-04-24 20:06:40|14746.05|14618.05|14746.11|14618.11|14746.11|14618.11|14745.83|14617.83|10
1650830810000|2022-04-24 20:06:50|14746.13|14618.13|14746.65|14618.65|14746.66|14618.66|14746.13|14618.13|10
1650830820000|2022-04-24 20:07:00|14746.49|14618.49|14746.63|14618.63|14746.65|14618.65|14746.44|14618.44|10
1650830830000|2022-04-24 20:07:10|14747.15|14619.15|14746.48|14618.48|14747.34|14619.34|14746.26|14618.26|10
1650830840000|2022-04-24 20:07:20|14746.66|14618.66|14745.77|14617.77|14746.66|14618.66|14745.77|14617.77|10
1650830850000|2022-04-24 20:07:30|14745.69|14617.69|14746.29|14618.29|14746.6|14618.6|14745.69|14617.69|10
1650830860000|2022-04-24 20:07:40|14746.22|14618.22|14746.34|14618.34|14746.4|14618.4|14746.18|14618.18|10
1650830870000|2022-04-24 20:07:50|14746.25|14618.25|14745.9|14617.9|14746.25|14618.25|14745.9|14617.9|9
1650830880000|2022-04-24 20:08:00|14745.87|14617.87|14745.65|14617.65|14745.91|14617.91|14745.56|14617.56|8
1650830890000|2022-04-24 20:08:10|14745.46|14617.46|14744.97|14616.97|14746.28|14618.28|14744.77|14616.77|10
1650830900000|2022-04-24 20:08:20|14744.86|14616.86|14745.7|14617.7|14745.72|14617.72|14744.86|14616.86|10
1650830910000|2022-04-24 20:08:30|14745.69|14617.69|14745.41|14617.41|14745.8|14617.8|14745.41|14617.41|9
1650830920000|2022-04-24 20:08:40|14745.36|14617.36|14744.38|14616.38|14745.36|14617.36|14744.38|14616.38|10
1650830930000|2022-04-24 20:08:50|14744.24|14616.24|14741.67|14613.67|14744.24|14616.24|14741.67|14613.67|10
1650830940000|2022-04-24 20:09:00|14741.45|14613.45|14740.96|14612.96|14741.45|14613.45|14740.24|14612.24|10
1650830950000|2022-04-24 20:09:10|14740.95|14612.95|14741.7|14613.7|14741.74|14613.74|14740.84|14612.84|10
1650830960000|2022-04-24 20:09:20|14741.94|14613.94|14740.75|14612.75|14741.94|14613.94|14740.75|14612.75|10
1650830970000|2022-04-24 20:09:30|14740.6|14612.6|14740.36|14612.36|14740.85|14612.85|14740.19|14612.19|10
1650830980000|2022-04-24 20:09:40|14739.97|14611.97|14739.08|14611.08|14740.22|14612.22|14738.97|14610.97|10
1650830990000|2022-04-24 20:09:50|14739.03|14611.03|14737.7|14609.7|14739.26|14611.26|14737.7|14609.7|10
1650831000000|2022-04-24 20:10:00|14737.18|14609.18|14736.67|14608.67|14737.5|14609.5|14736.48|14608.48|10
1650831010000|2022-04-24 20:10:10|14736.63|14608.63|14736.37|14608.37|14736.8|14608.8|14735.65|14607.65|9
1650831020000|2022-04-24 20:10:20|14736.39|14608.39|14736.1|14608.1|14736.69|14608.69|14736.1|14608.1|10
1650831030000|2022-04-24 20:10:30|14735.89|14607.89|14735.75|14607.75|14736.02|14608.02|14735.75|14607.75|9
1650831040000|2022-04-24 20:10:40|14735.74|14607.74|14735.85|14607.85|14736.03|14608.03|14735.66|14607.66|8
1650831050000|2022-04-24 20:10:50|14735.76|14607.76|14734.78|14606.78|14735.76|14607.76|14734.78|14606.78|10
1650831060000|2022-04-24 20:11:00|14734.63|14606.63|14734.34|14606.34|14734.69|14606.69|14734.29|14606.29|9
1650831070000|2022-04-24 20:11:10|14734.44|14606.44|14733.52|14605.52|14734.44|14606.44|14733.03|14605.03|10
1650831080000|2022-04-24 20:11:20|14733.67|14605.67|14735.25|14607.25|14735.38|14607.38|14733.66|14605.66|10
1650831090000|2022-04-24 20:11:30|14735.51|14607.51|14735.7|14607.7|14735.81|14607.81|14735.33|14607.33|10
1650831100000|2022-04-24 20:11:40|14736.08|14608.08|14736.56|14608.56|14736.6|14608.6|14736.04|14608.04|10
1650831110000|2022-04-24 20:11:50|14736.38|14608.38|14736.21|14608.21|14736.49|14608.49|14735.97|14607.97|10
1650831120000|2022-04-24 20:12:00|14736.02|14608.02|14736.26|14608.26|14736.4|14608.4|14736.02|14608.02|10
1650831130000|2022-04-24 20:12:10|14735.45|14607.45|14735.24|14607.24|14735.47|14607.47|14735.18|14607.18|8
1650831140000|2022-04-24 20:12:20|14735.26|14607.26|14734.74|14606.74|14735.26|14607.26|14734.74|14606.74|9
1650831150000|2022-04-24 20:12:30|14734.24|14606.24|14731.37|14603.37|14734.24|14606.24|14731.37|14603.37|9
1650831160000|2022-04-24 20:12:40|14731.34|14603.34|14730.22|14602.22|14731.38|14603.38|14730.22|14602.22|9
1650831170000|2022-04-24 20:12:50|14730.46|14602.46|14728.57|14600.57|14730.46|14602.46|14728.57|14600.57|8
1650831180000|2022-04-24 20:13:00|14728.4|14600.4|14712.83|14584.83|14728.4|14600.4|14712.83|14584.83|10
1650831190000|2022-04-24 20:13:10|14712.55|14584.55|14707.44|14579.44|14712.55|14584.55|14707.44|14579.44|10
1650831200000|2022-04-24 20:13:20|14707.39|14579.39|14704.06|14576.06|14707.39|14579.39|14704.06|14576.06|10
1650831210000|2022-04-24 20:13:30|14703.52|14575.52|14701.34|14573.34|14703.52|14575.52|14701.22|14573.22|10
1650831220000|2022-04-24 20:13:40|14700.26|14572.26|14700.17|14572.17|14700.29|14572.29|14699.79|14571.79|10
1650831230000|2022-04-24 20:13:50|14700.84|14572.84|14701.39|14573.39|14701.63|14573.63|14700.56|14572.56|10
1650831240000|2022-04-24 20:14:00|14702.58|14574.58|14703.83|14575.83|14703.83|14575.83|14702.58|14574.58|9
1650831250000|2022-04-24 20:14:10|14704.11|14576.11|14705.34|14577.34|14705.39|14577.39|14704.1|14576.1|10
1650831260000|2022-04-24 20:14:20|14705.6|14577.6|14706.83|14578.83|14706.84|14578.84|14705.28|14577.28|10
1650831270000|2022-04-24 20:14:30|14707.55|14579.55|14707.13|14579.13|14707.55|14579.55|14706.55|14578.55|10
1650831280000|2022-04-24 20:14:40|14707.2|14579.2|14704.37|14576.37|14707.2|14579.2|14704.34|14576.34|10
1650831290000|2022-04-24 20:14:50|14704.59|14576.59|14703.77|14575.77|14704.59|14576.59|14703.67|14575.67|10
1650831300000|2022-04-24 20:15:00|14703.86|14575.86|14703.67|14575.67|14703.98|14575.98|14703.39|14575.39|10
1650831310000|2022-04-24 20:15:10|14703.79|14575.79|14703.49|14575.49|14703.79|14575.79|14703.25|14575.25|10
1650831320000|2022-04-24 20:15:20|14703.71|14575.71|14703.6|14575.6|14703.92|14575.92|14703.29|14575.29|10
1650831330000|2022-04-24 20:15:30|14703.59|14575.59|14703.79|14575.79|14703.83|14575.83|14703.48|14575.48|10
1650831340000|2022-04-24 20:15:40|14703.92|14575.92|14704.52|14576.52|14704.79|14576.79|14703.78|14575.78|10
1650831350000|2022-04-24 20:15:50|14705.06|14577.06|14705.05|14577.05|14705.39|14577.39|14704.82|14576.82|10
1650831360000|2022-04-24 20:16:00|14705.15|14577.15|14705.46|14577.46|14705.53|14577.53|14705.15|14577.15|10
1650831370000|2022-04-24 20:16:10|14705.17|14577.17|14704.6|14576.6|14705.17|14577.17|14704.6|14576.6|9
1650831380000|2022-04-24 20:16:20|14704.52|14576.52|14704.74|14576.74|14704.74|14576.74|14704.49|14576.49|8
1650831390000|2022-04-24 20:16:30|14704.77|14576.77|14704|14576|14704.77|14576.77|14704|14576|10
1650831400000|2022-04-24 20:16:40|14704.01|14576.01|14703.46|14575.46|14704.01|14576.01|14703.29|14575.29|10
1650831410000|2022-04-24 20:16:50|14703.28|14575.28|14702.39|14574.39|14703.28|14575.28|14702.39|14574.39|10
1650831420000|2022-04-24 20:17:00|14702.4|14574.4|14698.42|14570.42|14702.4|14574.4|14698.33|14570.33|10
1650831430000|2022-04-24 20:17:10|14698.45|14570.45|14697.33|14569.33|14698.5|14570.5|14697.33|14569.33|10
1650831440000|2022-04-24 20:17:20|14697.32|14569.32|14695.84|14567.84|14697.43|14569.43|14695.84|14567.84|10
1650831450000|2022-04-24 20:17:30|14695.8|14567.8|14695.76|14567.76|14695.95|14567.95|14695.58|14567.58|10
1650831460000|2022-04-24 20:17:40|14695.54|14567.54|14694.36|14566.36|14695.54|14567.54|14694.34|14566.34|9
1650831470000|2022-04-24 20:17:50|14694.05|14566.05|14693.1|14565.1|14694.05|14566.05|14693.1|14565.1|10
1650831480000|2022-04-24 20:18:00|14693.16|14565.16|14693.19|14565.19|14693.37|14565.37|14693.07|14565.07|8
1650831490000|2022-04-24 20:18:10|14692.75|14564.75|14692.95|14564.95|14693.01|14565.01|14692.24|14564.24|10
1650831500000|2022-04-24 20:18:20|14692.94|14564.94|14692.61|14564.61|14692.96|14564.96|14692.61|14564.61|9
1650831510000|2022-04-24 20:18:30|14692.54|14564.54|14692.11|14564.11|14692.68|14564.68|14692.11|14564.11|10
1650831520000|2022-04-24 20:18:40|14691.41|14563.41|14686.94|14558.94|14691.41|14563.41|14686.94|14558.94|10
1650831530000|2022-04-24 20:18:50|14686.69|14558.69|14685.54|14557.54|14687.57|14559.57|14685.54|14557.54|10
1650831540000|2022-04-24 20:19:00|14685.66|14557.66|14684.57|14556.57|14685.66|14557.66|14683.7|14555.7|10
1650831550000|2022-04-24 20:19:10|14684.32|14556.32|14682.33|14554.33|14685.02|14557.02|14682.33|14554.33|10
1650831560000|2022-04-24 20:19:20|14682.3|14554.3|14681.7|14553.7|14682.53|14554.53|14681.46|14553.46|10
1650831570000|2022-04-24 20:19:30|14681.58|14553.58|14683|14555|14683.19|14555.19|14681.58|14553.58|9
1650831580000|2022-04-24 20:19:40|14682.88|14554.88|14685.69|14557.69|14685.69|14557.69|14682.88|14554.88|8
1650831590000|2022-04-24 20:19:50|14685.7|14557.7|14688.7|14560.7|14688.72|14560.72|14685.7|14557.7|10
1650831600000|2022-04-24 20:20:00|14688.86|14560.86|14689.74|14561.74|14690.09|14562.09|14688.7|14560.7|9
1650831610000|2022-04-24 20:20:10|14689.91|14561.91|14689.88|14561.88|14690.12|14562.12|14689.67|14561.67|10
1650831620000|2022-04-24 20:20:20|14689.59|14561.59|14690.56|14562.56|14690.98|14562.98|14689.59|14561.59|10
1650831630000|2022-04-24 20:20:30|14690.37|14562.37|14691.02|14563.02|14691.02|14563.02|14690.37|14562.37|9
1650831640000|2022-04-24 20:20:40|14691.03|14563.03|14690.85|14562.85|14691.32|14563.32|14690.85|14562.85|9
1650831650000|2022-04-24 20:20:50|14690.8|14562.8|14690.55|14562.55|14690.83|14562.83|14690.49|14562.49|10
1650831660000|2022-04-24 20:21:00|14690.6|14562.6|14690.09|14562.09|14690.6|14562.6|14690.09|14562.09|8
1650831670000|2022-04-24 20:21:10|14690.08|14562.08|14688.69|14560.69|14690.18|14562.18|14688.69|14560.69|10
1650831680000|2022-04-24 20:21:20|14687.94|14559.94|14688.63|14560.63|14688.66|14560.66|14687.94|14559.94|10
1650831690000|2022-04-24 20:21:30|14688.56|14560.56|14687.91|14559.91|14688.56|14560.56|14687.91|14559.91|7
1650831700000|2022-04-24 20:21:40|14687.73|14559.73|14684.57|14556.57|14687.73|14559.73|14684.57|14556.57|9
1650831710000|2022-04-24 20:21:50|14683.77|14555.77|14681.09|14553.09|14683.78|14555.78|14681.09|14553.09|10
1650831720000|2022-04-24 20:22:00|14680.87|14552.87|14679.05|14551.05|14680.87|14552.87|14679.05|14551.05|10
1650831730000|2022-04-24 20:22:10|14679.09|14551.09|14678.81|14550.81|14679.35|14551.35|14678.72|14550.72|9
1650831740000|2022-04-24 20:22:20|14678.78|14550.78|14680.45|14552.45|14680.51|14552.51|14678.32|14550.32|10
1650831750000|2022-04-24 20:22:30|14680.17|14552.17|14680.29|14552.29|14680.42|14552.42|14679.98|14551.98|10
1650831760000|2022-04-24 20:22:40|14679.63|14551.63|14678.78|14550.78|14679.88|14551.88|14678.78|14550.78|10
1650831770000|2022-04-24 20:22:50|14678.77|14550.77|14679.34|14551.34|14679.36|14551.36|14678.73|14550.73|9
1650831780000|2022-04-24 20:23:00|14679.45|14551.45|14679.76|14551.76|14679.8|14551.8|14679.45|14551.45|10
1650831790000|2022-04-24 20:23:10|14679.97|14551.97|14681.71|14553.71|14681.86|14553.86|14679.97|14551.97|10
1650831800000|2022-04-24 20:23:20|14682.13|14554.13|14682.23|14554.23|14682.3|14554.3|14682.07|14554.07|10
1650831810000|2022-04-24 20:23:30|14682.42|14554.42|14682.72|14554.72|14683.01|14555.01|14682.37|14554.37|10
1650831820000|2022-04-24 20:23:40|14682.54|14554.54|14682.56|14554.56|14682.71|14554.71|14681.98|14553.98|10
1650831830000|2022-04-24 20:23:50|14682.41|14554.41|14682.03|14554.03|14682.47|14554.47|14682.03|14554.03|8
1650831840000|2022-04-24 20:24:00|14682.23|14554.23|14681.47|14553.47|14682.23|14554.23|14681.46|14553.46|8
1650831850000|2022-04-24 20:24:10|14681.51|14553.51|14680.83|14552.83|14681.52|14553.52|14680.8|14552.8|9
1650831860000|2022-04-24 20:24:20|14680.9|14552.9|14680.47|14552.47|14681.02|14553.02|14680.47|14552.47|9
1650831870000|2022-04-24 20:24:30|14680.26|14552.26|14679.42|14551.42|14680.26|14552.26|14679.37|14551.37|9
1650831880000|2022-04-24 20:24:40|14679.41|14551.41|14680.01|14552.01|14680.01|14552.01|14678.9|14550.9|10
1650831890000|2022-04-24 20:24:50|14680.41|14552.41|14679.06|14551.06|14680.41|14552.41|14679.06|14551.06|10
1650831900000|2022-04-24 20:25:00|14679.21|14551.21|14679.81|14551.81|14679.81|14551.81|14679.04|14551.04|10
1650831910000|2022-04-24 20:25:10|14679.46|14551.46|14678.65|14550.65|14679.49|14551.49|14678.16|14550.16|9
1650831920000|2022-04-24 20:25:20|14678.51|14550.51|14679.51|14551.51|14679.91|14551.91|14678.51|14550.51|9
1650831930000|2022-04-24 20:25:30|14678.98|14550.98|14678.75|14550.75|14679.05|14551.05|14678.62|14550.62|8
1650831940000|2022-04-24 20:25:40|14678.68|14550.68|14679.09|14551.09|14679.25|14551.25|14678.68|14550.68|9
1650831950000|2022-04-24 20:25:50|14679.13|14551.13|14678.95|14550.95|14679.17|14551.17|14678.95|14550.95|8
1650831960000|2022-04-24 20:26:00|14679.07|14551.07|14678.88|14550.88|14679.19|14551.19|14678.88|14550.88|9
1650831970000|2022-04-24 20:26:10|14679.08|14551.08|14678.86|14550.86|14679.12|14551.12|14678.8|14550.8|9
1650831980000|2022-04-24 20:26:20|14678.89|14550.89|14678.32|14550.32|14678.89|14550.89|14678.25|14550.25|10
1650831990000|2022-04-24 20:26:30|14678.45|14550.45|14679.54|14551.54|14679.54|14551.54|14678.44|14550.44|10
1650832000000|2022-04-24 20:26:40|14679.56|14551.56|14679.99|14551.99|14679.99|14551.99|14679.56|14551.56|10
1650832010000|2022-04-24 20:26:50|14679.94|14551.94|14679.92|14551.92|14680|14552|14679.82|14551.82|10
1650832020000|2022-04-24 20:27:00|14679.94|14551.94|14680.44|14552.44|14680.51|14552.51|14679.68|14551.68|10
1650832030000|2022-04-24 20:27:10|14680.71|14552.71|14681.05|14553.05|14681.07|14553.07|14680.71|14552.71|10
1650832040000|2022-04-24 20:27:20|14681.3|14553.3|14682.98|14554.98|14682.98|14554.98|14681.25|14553.25|10
1650832050000|2022-04-24 20:27:30|14682.81|14554.81|14684.23|14556.23|14684.23|14556.23|14682.81|14554.81|10
1650832060000|2022-04-24 20:27:40|14684.5|14556.5|14687.51|14559.51|14687.64|14559.64|14684.5|14556.5|10
1650832070000|2022-04-24 20:27:50|14687.46|14559.46|14688.86|14560.86|14688.86|14560.86|14687.46|14559.46|9
1650832080000|2022-04-24 20:28:00|14689|14561|14686.79|14558.79|14689|14561|14686.72|14558.72|10
1650832090000|2022-04-24 20:28:10|14686.27|14558.27|14684.96|14556.96|14686.27|14558.27|14684.96|14556.96|10
1650832100000|2022-04-24 20:28:20|14684.65|14556.65|14684.9|14556.9|14684.99|14556.99|14684.65|14556.65|10
1650832110000|2022-04-24 20:28:30|14684.92|14556.92|14684.7|14556.7|14684.92|14556.92|14684.59|14556.59|9
1650832120000|2022-04-24 20:28:40|14683.83|14555.83|14678.56|14550.56|14683.83|14555.83|14678.55|14550.55|10
1650832130000|2022-04-24 20:28:50|14678.78|14550.78|14681.27|14553.27|14681.27|14553.27|14678.26|14550.26|9
1650832140000|2022-04-24 20:29:00|14681.51|14553.51|14682.62|14554.62|14682.71|14554.71|14681.12|14553.12|9
1650832150000|2022-04-24 20:29:10|14683.56|14555.56|14687.06|14559.06|14687.06|14559.06|14683.56|14555.56|9
1650832160000|2022-04-24 20:29:20|14687|14559|14687.11|14559.11|14687.35|14559.35|14687|14559|9
1650832170000|2022-04-24 20:29:30|14687.18|14559.18|14687.7|14559.7|14687.7|14559.7|14686.93|14558.93|10
1650832180000|2022-04-24 20:29:40|14687.64|14559.64|14687.94|14559.94|14688.15|14560.15|14687.64|14559.64|9
1650832190000|2022-04-24 20:29:50|14688.06|14560.06|14686.96|14558.96|14688.06|14560.06|14686.93|14558.93|9
1650832200000|2022-04-24 20:30:00|14686.82|14558.82|14687.04|14559.04|14687.04|14559.04|14686.17|14558.17|9
1650832210000|2022-04-24 20:30:10|14687.51|14559.51|14687.25|14559.25|14688.41|14560.41|14687.25|14559.25|9
1650832220000|2022-04-24 20:30:20|14686.89|14558.89|14687.38|14559.38|14687.38|14559.38|14686.77|14558.77|10
1650832230000|2022-04-24 20:30:30|14687.37|14559.37|14689.06|14561.06|14689.14|14561.14|14687.37|14559.37|9
1650832240000|2022-04-24 20:30:40|14689.11|14561.11|14689.18|14561.18|14689.47|14561.47|14689.11|14561.11|10
1650832250000|2022-04-24 20:30:50|14689.24|14561.24|14690.2|14562.2|14690.33|14562.33|14689.24|14561.24|9
1650832260000|2022-04-24 20:31:00|14690.15|14562.15|14689.94|14561.94|14690.27|14562.27|14689.94|14561.94|7
1650832270000|2022-04-24 20:31:10|14690.01|14562.01|14688.07|14560.07|14690.01|14562.01|14688.07|14560.07|10
1650832280000|2022-04-24 20:31:20|14688.01|14560.01|14687.82|14559.82|14688.06|14560.06|14687.53|14559.53|9
1650832290000|2022-04-24 20:31:30|14687.93|14559.93|14689.71|14561.71|14689.71|14561.71|14687.89|14559.89|10
1650832300000|2022-04-24 20:31:40|14689.94|14561.94|14689.97|14561.97|14690.18|14562.18|14689.69|14561.69|10
1650832310000|2022-04-24 20:31:50|14689.99|14561.99|14689.94|14561.94|14690.41|14562.41|14689.76|14561.76|10
1650832320000|2022-04-24 20:32:00|14690.07|14562.07|14689.05|14561.05|14690.07|14562.07|14688.93|14560.93|10
1650832330000|2022-04-24 20:32:10|14688.93|14560.93|14689.12|14561.12|14689.12|14561.12|14688.77|14560.77|10
1650832340000|2022-04-24 20:32:20|14688.9|14560.9|14688.84|14560.84|14688.9|14560.9|14688.82|14560.82|5
1650832350000|2022-04-24 20:32:30|14688.71|14560.71|14688.33|14560.33|14689.05|14561.05|14688.33|14560.33|8
1650832360000|2022-04-24 20:32:40|14688.63|14560.63|14689.35|14561.35|14689.35|14561.35|14688.63|14560.63|9
1650832370000|2022-04-24 20:32:50|14689.4|14561.4|14689.8|14561.8|14690.09|14562.09|14689.4|14561.4|8
1650832380000|2022-04-24 20:33:00|14689.82|14561.82|14689.58|14561.58|14690|14562|14689.56|14561.56|9
1650832390000|2022-04-24 20:33:10|14689.53|14561.53|14689.52|14561.52|14689.57|14561.57|14689.39|14561.39|8
1650832400000|2022-04-24 20:33:20|14689.4|14561.4|14689.59|14561.59|14689.59|14561.59|14689.24|14561.24|6
1650832410000|2022-04-24 20:33:30|14689.56|14561.56|14688.94|14560.94|14689.56|14561.56|14688.94|14560.94|9
1650832420000|2022-04-24 20:33:40|14689.08|14561.08|14689.2|14561.2|14689.2|14561.2|14688.85|14560.85|9
1650832430000|2022-04-24 20:33:50|14689.26|14561.26|14688.8|14560.8|14689.28|14561.28|14688.8|14560.8|9
1650832440000|2022-04-24 20:34:00|14688.76|14560.76|14688.56|14560.56|14688.82|14560.82|14688.11|14560.11|9
1650832450000|2022-04-24 20:34:10|14688.69|14560.69|14689.45|14561.45|14689.47|14561.47|14688.48|14560.48|9
1650832460000|2022-04-24 20:34:20|14689.39|14561.39|14688.66|14560.66|14689.39|14561.39|14688.57|14560.57|10
1650832470000|2022-04-24 20:34:30|14687.94|14559.94|14691.77|14563.77|14691.77|14563.77|14687.94|14559.94|10
1650832480000|2022-04-24 20:34:40|14692.17|14564.17|14692.62|14564.62|14692.92|14564.92|14691.96|14563.96|9
1650832490000|2022-04-24 20:34:50|14692.95|14564.95|14693.44|14565.44|14693.87|14565.87|14692.94|14564.94|9
1650832500000|2022-04-24 20:35:00|14693.25|14565.25|14693.6|14565.6|14693.6|14565.6|14693.08|14565.08|10
1650832510000|2022-04-24 20:35:10|14693.8|14565.8|14695.33|14567.33|14695.53|14567.53|14693.77|14565.77|9
1650832520000|2022-04-24 20:35:20|14695.55|14567.55|14695.75|14567.75|14695.75|14567.75|14695.49|14567.49|8
1650832530000|2022-04-24 20:35:30|14695.78|14567.78|14696.01|14568.01|14696.02|14568.02|14695.78|14567.78|9
1650832540000|2022-04-24 20:35:40|14696.22|14568.22|14696.07|14568.07|14696.28|14568.28|14695.78|14567.78|10
1650832550000|2022-04-24 20:35:50|14695.98|14567.98|14697.41|14569.41|14697.56|14569.56|14695.98|14567.98|10
1650832560000|2022-04-24 20:36:00|14697.49|14569.49|14698.52|14570.52|14698.77|14570.77|14697.49|14569.49|9
1650832570000|2022-04-24 20:36:10|14698.58|14570.58|14699.11|14571.11|14699.11|14571.11|14698.54|14570.54|8
1650832580000|2022-04-24 20:36:20|14698.85|14570.85|14699.44|14571.44|14699.52|14571.52|14698.85|14570.85|10
1650832590000|2022-04-24 20:36:30|14699.75|14571.75|14699.73|14571.73|14700.16|14572.16|14699.73|14571.73|9
1650832600000|2022-04-24 20:36:40|14699.39|14571.39|14698.68|14570.68|14699.39|14571.39|14698.63|14570.63|9
1650832610000|2022-04-24 20:36:50|14698.77|14570.77|14698.75|14570.75|14698.91|14570.91|14698.47|14570.47|8
1650832620000|2022-04-24 20:37:00|14698.92|14570.92|14697.9|14569.9|14698.92|14570.92|14697.9|14569.9|9
1650832630000|2022-04-24 20:37:10|14697.93|14569.93|14697.11|14569.11|14697.93|14569.93|14697.11|14569.11|10
1650832640000|2022-04-24 20:37:20|14697.14|14569.14|14696.47|14568.47|14697.14|14569.14|14696.42|14568.42|10
1650832650000|2022-04-24 20:37:30|14696.19|14568.19|14695.77|14567.77|14696.47|14568.47|14695.77|14567.77|10
1650832660000|2022-04-24 20:37:40|14695.69|14567.69|14694.24|14566.24|14695.69|14567.69|14694.24|14566.24|8
1650832670000|2022-04-24 20:37:50|14694.11|14566.11|14693.45|14565.45|14694.15|14566.15|14693.45|14565.45|7
1650832680000|2022-04-24 20:38:00|14693.57|14565.57|14693.02|14565.02|14693.63|14565.63|14693.02|14565.02|10
1650832690000|2022-04-24 20:38:10|14693.18|14565.18|14692.41|14564.41|14693.2|14565.2|14692.41|14564.41|10
1650832700000|2022-04-24 20:38:20|14692.7|14564.7|14692.84|14564.84|14692.84|14564.84|14692.56|14564.56|9
1650832710000|2022-04-24 20:38:30|14692.74|14564.74|14692.52|14564.52|14692.74|14564.74|14692.44|14564.44|10
1650832720000|2022-04-24 20:38:40|14691.95|14563.95|14689.26|14561.26|14691.95|14563.95|14689.26|14561.26|10
1650832730000|2022-04-24 20:38:50|14688.82|14560.82|14687.55|14559.55|14688.82|14560.82|14687.39|14559.39|10
1650832740000|2022-04-24 20:39:00|14687.23|14559.23|14683.9|14555.9|14687.36|14559.36|14683.9|14555.9|10
1650832750000|2022-04-24 20:39:10|14682.98|14554.98|14681.53|14553.53|14682.98|14554.98|14680.59|14552.59|10
1650832760000|2022-04-24 20:39:20|14681.41|14553.41|14679.92|14551.92|14681.41|14553.41|14679.92|14551.92|10
1650832770000|2022-04-24 20:39:30|14679.12|14551.12|14677.86|14549.86|14679.12|14551.12|14677.86|14549.86|9
1650832780000|2022-04-24 20:39:40|14677.69|14549.69|14676.55|14548.55|14677.73|14549.73|14676.49|14548.49|10
1650832790000|2022-04-24 20:39:50|14677.39|14549.39|14679.25|14551.25|14679.25|14551.25|14677.39|14549.39|10
1650832800000|2022-04-24 20:40:00|14679.33|14551.33|14678.95|14550.95|14679.33|14551.33|14678.86|14550.86|9
1650832810000|2022-04-24 20:40:10|14678.84|14550.84|14678.51|14550.51|14678.96|14550.96|14677.14|14549.14|10
1650832820000|2022-04-24 20:40:20|14677.58|14549.58|14677.17|14549.17|14677.76|14549.76|14677.17|14549.17|9
1650832830000|2022-04-24 20:40:30|14677.3|14549.3|14677.63|14549.63|14677.63|14549.63|14677.11|14549.11|9
1650832840000|2022-04-24 20:40:40|14677.76|14549.76|14679.32|14551.32|14679.32|14551.32|14677.76|14549.76|10
1650832850000|2022-04-24 20:40:50|14679.48|14551.48|14679.49|14551.49|14679.75|14551.75|14679.47|14551.47|9
1650832860000|2022-04-24 20:41:00|14679.39|14551.39|14680.04|14552.04|14680.04|14552.04|14679.39|14551.39|9
1650832870000|2022-04-24 20:41:10|14679.9|14551.9|14679.29|14551.29|14679.98|14551.98|14679.29|14551.29|10
1650832880000|2022-04-24 20:41:20|14679.53|14551.53|14679.31|14551.31|14679.62|14551.62|14679.13|14551.13|10
1650832890000|2022-04-24 20:41:30|14679.71|14551.71|14680.57|14552.57|14680.57|14552.57|14679.71|14551.71|10
1650832900000|2022-04-24 20:41:40|14680.43|14552.43|14680.32|14552.32|14680.78|14552.78|14680.32|14552.32|7
1650832910000|2022-04-24 20:41:50|14680.16|14552.16|14680.31|14552.31|14680.31|14552.31|14679.91|14551.91|9
1650832920000|2022-04-24 20:42:00|14680.3|14552.3|14680.58|14552.58|14680.58|14552.58|14679.75|14551.75|10
1650832930000|2022-04-24 20:42:10|14680.45|14552.45|14680.5|14552.5|14680.67|14552.67|14680.42|14552.42|9
1650832940000|2022-04-24 20:42:20|14680.53|14552.53|14680.69|14552.69|14681.46|14553.46|14680.5|14552.5|10
1650832950000|2022-04-24 20:42:30|14680.66|14552.66|14680.39|14552.39|14680.71|14552.71|14680.18|14552.18|9
1650832960000|2022-04-24 20:42:40|14680.16|14552.16|14680.72|14552.72|14681.02|14553.02|14680.16|14552.16|9
1650832970000|2022-04-24 20:42:50|14680.63|14552.63|14679.31|14551.31|14680.63|14552.63|14679.31|14551.31|10
1650832980000|2022-04-24 20:43:00|14679.91|14551.91|14679.52|14551.52|14680.1|14552.1|14679.5|14551.5|10
1650832990000|2022-04-24 20:43:10|14679.31|14551.31|14677.94|14549.94|14679.31|14551.31|14677.94|14549.94|10
1650833000000|2022-04-24 20:43:20|14678.6|14550.6|14677.59|14549.59|14678.85|14550.85|14677.59|14549.59|9
1650833010000|2022-04-24 20:43:30|14677.43|14549.43|14677|14549|14677.57|14549.57|14676.96|14548.96|8
1650833020000|2022-04-24 20:43:40|14676.98|14548.98|14677.84|14549.84|14677.95|14549.95|14676.96|14548.96|9
1650833030000|2022-04-24 20:43:50|14677.99|14549.99|14677.35|14549.35|14677.99|14549.99|14677.28|14549.28|9
1650833040000|2022-04-24 20:44:00|14677.34|14549.34|14676.56|14548.56|14677.51|14549.51|14676.56|14548.56|8
1650833050000|2022-04-24 20:44:10|14676.47|14548.47|14677.15|14549.15|14677.15|14549.15|14676.45|14548.45|9
1650833060000|2022-04-24 20:44:20|14677.12|14549.12|14678.03|14550.03|14678.03|14550.03|14677.12|14549.12|8
1650833070000|2022-04-24 20:44:30|14678.13|14550.13|14678.74|14550.74|14678.74|14550.74|14678.09|14550.09|9
1650833080000|2022-04-24 20:44:40|14678.79|14550.79|14678.88|14550.88|14678.94|14550.94|14678.6|14550.6|10
1650833090000|2022-04-24 20:44:50|14679.03|14551.03|14679.48|14551.48|14679.48|14551.48|14679.03|14551.03|7
1650833100000|2022-04-24 20:45:00|14679.62|14551.62|14680.04|14552.04|14680.3|14552.3|14679.62|14551.62|9
1650833110000|2022-04-24 20:45:10|14680.01|14552.01|14679.08|14551.08|14680.01|14552.01|14679.08|14551.08|8
1650833120000|2022-04-24 20:45:20|14678.91|14550.91|14677.65|14549.65|14678.91|14550.91|14677.52|14549.52|10
1650833130000|2022-04-24 20:45:30|14677.67|14549.67|14678.16|14550.16|14678.38|14550.38|14677.66|14549.66|9
1650833140000|2022-04-24 20:45:40|14677.98|14549.98|14677.7|14549.7|14677.98|14549.98|14677.68|14549.68|9
1650833150000|2022-04-24 20:45:50|14677.93|14549.93|14678.02|14550.02|14678.35|14550.35|14677.91|14549.91|10
1650833160000|2022-04-24 20:46:00|14677.91|14549.91|14677.47|14549.47|14677.91|14549.91|14677.47|14549.47|9
1650833170000|2022-04-24 20:46:10|14677.38|14549.38|14677.87|14549.87|14678.32|14550.32|14677.38|14549.38|10
1650833180000|2022-04-24 20:46:20|14678.01|14550.01|14678.13|14550.13|14678.21|14550.21|14678.01|14550.01|10
1650833190000|2022-04-24 20:46:30|14678.12|14550.12|14677.85|14549.85|14678.12|14550.12|14677.85|14549.85|10
1650833200000|2022-04-24 20:46:40|14677.97|14549.97|14676.44|14548.44|14678.23|14550.23|14676.44|14548.44|9
1650833210000|2022-04-24 20:46:50|14676.31|14548.31|14675.59|14547.59|14676.31|14548.31|14675.07|14547.07|9
1650833220000|2022-04-24 20:47:00|14676.31|14548.31|14678.29|14550.29|14678.34|14550.34|14676.31|14548.31|10
1650833230000|2022-04-24 20:47:10|14678.27|14550.27|14678.24|14550.24|14678.4|14550.4|14678.24|14550.24|7
1650833240000|2022-04-24 20:47:20|14678.34|14550.34|14679.48|14551.48|14679.48|14551.48|14678.26|14550.26|10
1650833250000|2022-04-24 20:47:30|14679.57|14551.57|14680.09|14552.09|14680.31|14552.31|14679.57|14551.57|10
1650833260000|2022-04-24 20:47:40|14680.42|14552.42|14680.53|14552.53|14680.94|14552.94|14680.19|14552.19|10
1650833270000|2022-04-24 20:47:50|14680.65|14552.65|14679.1|14551.1|14680.65|14552.65|14679.1|14551.1|10
1650833280000|2022-04-24 20:48:00|14680.19|14552.19|14679.34|14551.34|14680.21|14552.21|14679.34|14551.34|9
1650833290000|2022-04-24 20:48:10|14679.43|14551.43|14679.17|14551.17|14679.5|14551.5|14679.16|14551.16|10
1650833300000|2022-04-24 20:48:20|14679.01|14551.01|14678.99|14550.99|14679.01|14551.01|14678.9|14550.9|8
1650833310000|2022-04-24 20:48:30|14679.01|14551.01|14678.94|14550.94|14679.1|14551.1|14678.91|14550.91|9
1650833320000|2022-04-24 20:48:40|14679.07|14551.07|14678.56|14550.56|14679.1|14551.1|14678.56|14550.56|8
1650833330000|2022-04-24 20:48:50|14678.53|14550.53|14679.02|14551.02|14679.4|14551.4|14678.53|14550.53|10
1650833340000|2022-04-24 20:49:00|14679.09|14551.09|14679.29|14551.29|14679.29|14551.29|14679.04|14551.04|8
1650833350000|2022-04-24 20:49:10|14678.49|14550.49|14679.25|14551.25|14679.25|14551.25|14678.49|14550.49|9
1650833360000|2022-04-24 20:49:20|14679.19|14551.19|14683.39|14555.39|14683.39|14555.39|14679.19|14551.19|10
1650833370000|2022-04-24 20:49:30|14683.92|14555.92|14687.23|14559.23|14687.23|14559.23|14683.92|14555.92|10
1650833380000|2022-04-24 20:49:40|14687.75|14559.75|14688.54|14560.54|14688.54|14560.54|14687.75|14559.75|9
1650833390000|2022-04-24 20:49:50|14688.72|14560.72|14689.23|14561.23|14689.23|14561.23|14688.72|14560.72|9
1650833400000|2022-04-24 20:50:00|14689.52|14561.52|14690.44|14562.44|14690.44|14562.44|14689.52|14561.52|10
1650833410000|2022-04-24 20:50:10|14690.86|14562.86|14692.6|14564.6|14692.75|14564.75|14690.86|14562.86|10
1650833420000|2022-04-24 20:50:20|14692.92|14564.92|14692.8|14564.8|14693.3|14565.3|14692.8|14564.8|9
1650833430000|2022-04-24 20:50:30|14692.63|14564.63|14690.24|14562.24|14692.63|14564.63|14690.23|14562.23|9
1650833440000|2022-04-24 20:50:40|14689.53|14561.53|14688.1|14560.1|14689.64|14561.64|14688.1|14560.1|10
1650833450000|2022-04-24 20:50:50|14687.6|14559.6|14687.17|14559.17|14687.6|14559.6|14687.17|14559.17|8
1650833460000|2022-04-24 20:51:00|14687.18|14559.18|14686.77|14558.77|14687.18|14559.18|14686.72|14558.72|10
1650833470000|2022-04-24 20:51:10|14686.78|14558.78|14685.87|14557.87|14686.88|14558.88|14685.85|14557.85|9
1650833480000|2022-04-24 20:51:20|14685.9|14557.9|14685.85|14557.85|14685.9|14557.9|14685.53|14557.53|10
1650833490000|2022-04-24 20:51:30|14685.88|14557.88|14685.26|14557.26|14685.91|14557.91|14685.13|14557.13|9
1650833500000|2022-04-24 20:51:40|14685.39|14557.39|14685.6|14557.6|14685.6|14557.6|14685.39|14557.39|8
1650833510000|2022-04-24 20:51:50|14685.59|14557.59|14686.39|14558.39|14686.39|14558.39|14685.59|14557.59|10
1650833520000|2022-04-24 20:52:00|14686.49|14558.49|14684.25|14556.25|14686.62|14558.62|14684.2|14556.2|9
1650833530000|2022-04-24 20:52:10|14683.93|14555.93|14678.78|14550.78|14683.93|14555.93|14678.78|14550.78|10
1650833540000|2022-04-24 20:52:20|14678.53|14550.53|14678.14|14550.14|14678.64|14550.64|14677.9|14549.9|10
1650833550000|2022-04-24 20:52:30|14678.15|14550.15|14678.38|14550.38|14678.41|14550.41|14678.08|14550.08|10
1650833560000|2022-04-24 20:52:40|14678.14|14550.14|14677.98|14549.98|14678.46|14550.46|14677.98|14549.98|9
1650833570000|2022-04-24 20:52:50|14677.87|14549.87|14679.1|14551.1|14679.1|14551.1|14677.68|14549.68|9
1650833580000|2022-04-24 20:53:00|14679.86|14551.86|14681.15|14553.15|14681.15|14553.15|14679.86|14551.86|10
1650833590000|2022-04-24 20:53:10|14681.08|14553.08|14681.57|14553.57|14681.57|14553.57|14680.85|14552.85|10
1650833600000|2022-04-24 20:53:20|14681.31|14553.31|14681.34|14553.34|14681.46|14553.46|14681.31|14553.31|6
1650833610000|2022-04-24 20:53:30|14681.19|14553.19|14680.56|14552.56|14681.19|14553.19|14680.56|14552.56|9
1650833620000|2022-04-24 20:53:40|14680.38|14552.38|14679.49|14551.49|14680.38|14552.38|14679.49|14551.49|10
1650833630000|2022-04-24 20:53:50|14679.34|14551.34|14679.11|14551.11|14679.45|14551.45|14679.1|14551.1|9
1650833640000|2022-04-24 20:54:00|14679.05|14551.05|14677.54|14549.54|14679.05|14551.05|14677.54|14549.54|7
1650833650000|2022-04-24 20:54:10|14677.35|14549.35|14677.05|14549.05|14677.35|14549.35|14676.71|14548.71|10
1650833660000|2022-04-24 20:54:20|14677.01|14549.01|14677.07|14549.07|14677.52|14549.52|14677.01|14549.01|10
1650833670000|2022-04-24 20:54:30|14676.93|14548.93|14676.5|14548.5|14677.02|14549.02|14676.35|14548.35|10
1650833680000|2022-04-24 20:54:40|14676.47|14548.47|14674.92|14546.92|14676.61|14548.61|14674.92|14546.92|10
1650833690000|2022-04-24 20:54:50|14674.54|14546.54|14673.07|14545.07|14674.69|14546.69|14672.95|14544.95|10
1650833700000|2022-04-24 20:55:00|14672.67|14544.67|14670.88|14542.88|14672.67|14544.67|14670.88|14542.88|10
1650833710000|2022-04-24 20:55:10|14670.76|14542.76|14668.22|14540.22|14670.85|14542.85|14668.03|14540.03|10
1650833720000|2022-04-24 20:55:20|14668.14|14540.14|14668.39|14540.39|14668.4|14540.4|14667.82|14539.82|10
1650833730000|2022-04-24 20:55:30|14668.23|14540.23|14669.42|14541.42|14669.42|14541.42|14668.09|14540.09|10
1650833740000|2022-04-24 20:55:40|14669.38|14541.38|14669|14541|14669.38|14541.38|14668.85|14540.85|10
1650833750000|2022-04-24 20:55:50|14669.12|14541.12|14668.53|14540.53|14669.47|14541.47|14668.53|14540.53|10
1650833760000|2022-04-24 20:56:00|14668.76|14540.76|14668.77|14540.77|14668.83|14540.83|14668.62|14540.62|8
1650833770000|2022-04-24 20:56:10|14668.79|14540.79|14668.54|14540.54|14668.92|14540.92|14668.42|14540.42|10
1650833780000|2022-04-24 20:56:20|14668.4|14540.4|14667.79|14539.79|14668.5|14540.5|14667.79|14539.79|9
1650833790000|2022-04-24 20:56:30|14667.8|14539.8|14666.8|14538.8|14667.81|14539.81|14666.8|14538.8|9
1650833800000|2022-04-24 20:56:40|14667.24|14539.24|14666.16|14538.16|14667.28|14539.28|14666.02|14538.02|10
1650833810000|2022-04-24 20:56:50|14666.26|14538.26|14667.92|14539.92|14667.92|14539.92|14665.99|14537.99|10
1650833820000|2022-04-24 20:57:00|14668.3|14540.3|14668.32|14540.32|14668.4|14540.4|14667.97|14539.97|9
1650833830000|2022-04-24 20:57:10|14668.33|14540.33|14668.78|14540.78|14668.9|14540.9|14668.18|14540.18|9
1650833840000|2022-04-24 20:57:20|14668.52|14540.52|14668.03|14540.03|14668.57|14540.57|14667.98|14539.98|10
1650833850000|2022-04-24 20:57:30|14667.93|14539.93|14667.76|14539.76|14667.93|14539.93|14667.56|14539.56|7
1650833860000|2022-04-24 20:57:40|14667.64|14539.64|14667.89|14539.89|14668.02|14540.02|14667.38|14539.38|9
1650833870000|2022-04-24 20:57:50|14667.86|14539.86|14666.96|14538.96|14667.86|14539.86|14666.93|14538.93|10
1650833880000|2022-04-24 20:58:00|14666.97|14538.97|14666.57|14538.57|14667.07|14539.07|14666.47|14538.47|9
1650833890000|2022-04-24 20:58:10|14666.55|14538.55|14666.61|14538.61|14666.66|14538.66|14666.29|14538.29|9
1650833900000|2022-04-24 20:58:20|14666.6|14538.6|14666.82|14538.82|14666.82|14538.82|14666.46|14538.46|9
1650833910000|2022-04-24 20:58:30|14666.64|14538.64|14666.72|14538.72|14667.19|14539.19|14666.64|14538.64|9
1650833920000|2022-04-24 20:58:40|14666.78|14538.78|14665.92|14537.92|14666.82|14538.82|14665.92|14537.92|9
1650833930000|2022-04-24 20:58:50|14665.86|14537.86|14665.95|14537.95|14666.12|14538.12|14665.86|14537.86|8
1650833940000|2022-04-24 20:59:00|14666|14538|14665.44|14537.44|14666|14538|14664.77|14536.77|10
1650833950000|2022-04-24 20:59:10|14665.45|14537.45|14666.09|14538.09|14666.09|14538.09|14665.36|14537.36|10
1650833960000|2022-04-24 20:59:20|14666.22|14538.22|14665.95|14537.95|14666.24|14538.24|14665.95|14537.95|10
1650833970000|2022-04-24 20:59:30|14665.87|14537.87|14664.27|14536.27|14665.87|14537.87|14664.27|14536.27|9
1650833980000|2022-04-24 20:59:40|14663.09|14535.09|14661.38|14533.38|14663.09|14535.09|14660.68|14532.68|10
1650833990000|2022-04-24 20:59:50|14661.41|14533.41|14662.27|14534.27|14662.59|14534.59|14661.41|14533.41|9
1650834000000|2022-04-24 21:00:00|14662.35|14534.35|14662.71|14534.71|14663.27|14535.27|14662.35|14534.35|10
1650834010000|2022-04-24 21:00:10|14662.66|14534.66|14663.72|14535.72|14663.72|14535.72|14662.25|14534.25|10
1650834020000|2022-04-24 21:00:20|14663.62|14535.62|14663.8|14535.8|14663.8|14535.8|14663|14535|10
1650834030000|2022-04-24 21:00:30|14664.03|14536.03|14663.48|14535.48|14664.03|14536.03|14663.48|14535.48|9
1650834040000|2022-04-24 21:00:40|14663.87|14535.87|14665.04|14537.04|14665.04|14537.04|14663.76|14535.76|10
1650834050000|2022-04-24 21:00:50|14665.05|14537.05|14665.99|14537.99|14665.99|14537.99|14665.05|14537.05|10
1650834060000|2022-04-24 21:01:00|14666.13|14538.13|14668.62|14540.62|14668.96|14540.96|14666.13|14538.13|10
1650834070000|2022-04-24 21:01:10|14668.94|14540.94|14671.05|14543.05|14671.06|14543.06|14668.94|14540.94|8
1650834080000|2022-04-24 21:01:20|14671.53|14543.53|14673.29|14545.29|14673.29|14545.29|14671.26|14543.26|10
1650834090000|2022-04-24 21:01:30|14673.04|14545.04|14673.77|14545.77|14673.82|14545.82|14673.04|14545.04|8
1650834100000|2022-04-24 21:01:40|14673.49|14545.49|14672.87|14544.87|14673.76|14545.76|14672.87|14544.87|9
1650834110000|2022-04-24 21:01:50|14672.69|14544.69|14671.43|14543.43|14672.69|14544.69|14671.35|14543.35|9
1650834120000|2022-04-24 21:02:00|14670.82|14542.82|14670.79|14542.79|14670.82|14542.82|14670.28|14542.28|9
1650834130000|2022-04-24 21:02:10|14670.88|14542.88|14669.23|14541.23|14670.88|14542.88|14669.23|14541.23|10
1650834140000|2022-04-24 21:02:20|14669.15|14541.15|14667.94|14539.94|14669.15|14541.15|14667.94|14539.94|10
1650834150000|2022-04-24 21:02:30|14667.56|14539.56|14666.32|14538.32|14667.56|14539.56|14666.32|14538.32|10
1650834160000|2022-04-24 21:02:40|14666.08|14538.08|14665.88|14537.88|14666.34|14538.34|14665.88|14537.88|10
1650834170000|2022-04-24 21:02:50|14666.02|14538.02|14665.41|14537.41|14666.07|14538.07|14665.41|14537.41|9
1650834180000|2022-04-24 21:03:00|14665.6|14537.6|14664.99|14536.99|14665.94|14537.94|14664.99|14536.99|10
1650834190000|2022-04-24 21:03:10|14664.98|14536.98|14664.6|14536.6|14664.98|14536.98|14664.28|14536.28|10
1650834200000|2022-04-24 21:03:20|14664.63|14536.63|14665.41|14537.41|14665.41|14537.41|14664.63|14536.63|10
1650834210000|2022-04-24 21:03:30|14665.4|14537.4|14665.99|14537.99|14666.03|14538.03|14665.39|14537.39|7
1650834220000|2022-04-24 21:03:40|14666.27|14538.27|14667.2|14539.2|14667.45|14539.45|14666.27|14538.27|10
1650834230000|2022-04-24 21:03:50|14667.06|14539.06|14666.21|14538.21|14667.06|14539.06|14665.72|14537.72|10
1650834240000|2022-04-24 21:04:00|14666.24|14538.24|14665.32|14537.32|14666.24|14538.24|14665.24|14537.24|10
1650834250000|2022-04-24 21:04:10|14665.4|14537.4|14666.41|14538.41|14666.92|14538.92|14665.4|14537.4|10
1650834260000|2022-04-24 21:04:20|14666.5|14538.5|14666.33|14538.33|14666.6|14538.6|14666.09|14538.09|9
1650834270000|2022-04-24 21:04:30|14666.14|14538.14|14662.73|14542.73|14666.37|14543.01|14662.37|14538.14|11
1650834280000|2022-04-24 21:04:40|14662.47|14542.47|14662.49|14542.49|14662.72|14542.72|14662.24|14542.24|10
1650834290000|2022-04-24 21:04:50|14662.34|14542.34|14662.17|14542.17|14662.62|14542.62|14662.17|14542.17|8
1650834300000|2022-04-24 21:05:00|14662.1|14542.1|14662.18|14542.18|14662.18|14542.18|14661.92|14541.92|9
1650834310000|2022-04-24 21:05:10|14662.43|14542.43|14663.24|14543.24|14663.24|14543.24|14662.43|14542.43|7
1650834320000|2022-04-24 21:05:20|14663.25|14543.25|14662.91|14542.91|14663.26|14543.26|14662.91|14542.91|8
1650834330000|2022-04-24 21:05:30|14663.2|14543.2|14661.86|14541.86|14663.2|14543.2|14661.86|14541.86|9
1650834340000|2022-04-24 21:05:40|14661.47|14541.47|14660.32|14540.32|14661.47|14541.47|14660.31|14540.31|10
1650834350000|2022-04-24 21:05:50|14660.3|14540.3|14659.89|14539.89|14661.17|14541.17|14659.89|14539.89|8
1650834360000|2022-04-24 21:06:00|14660.01|14540.01|14661.39|14541.39|14661.39|14541.39|14660.01|14540.01|7
1650834370000|2022-04-24 21:06:10|14662.03|14542.03|14659.66|14539.66|14662.4|14542.4|14659.66|14539.66|10
1650834380000|2022-04-24 21:06:20|14659.18|14539.18|14657.93|14537.93|14659.52|14539.52|14657.93|14537.93|10
1650834390000|2022-04-24 21:06:30|14658.01|14538.01|14656.47|14536.47|14658.01|14538.01|14656.47|14536.47|8
1650834400000|2022-04-24 21:06:40|14656.48|14536.48|14653.28|14533.28|14656.48|14536.48|14653.28|14533.28|10
1650834410000|2022-04-24 21:06:50|14652.85|14532.85|14650.62|14530.62|14652.85|14532.85|14650.62|14530.62|10
1650834420000|2022-04-24 21:07:00|14650.71|14530.71|14649.5|14529.5|14650.71|14530.71|14649.26|14529.26|10
1650834430000|2022-04-24 21:07:10|14649.76|14529.76|14650.95|14530.95|14651.27|14531.27|14649.76|14529.76|9
1650834440000|2022-04-24 21:07:20|14650.35|14530.35|14650.25|14530.25|14650.35|14530.35|14649.31|14529.31|10
1650834450000|2022-04-24 21:07:30|14650.09|14530.09|14650.16|14530.16|14650.45|14530.45|14650.09|14530.09|10
1650834460000|2022-04-24 21:07:40|14650.08|14530.08|14649.33|14529.33|14650.08|14530.08|14649.33|14529.33|10
1650834470000|2022-04-24 21:07:50|14648.36|14528.36|14649.47|14529.47|14649.47|14529.47|14647.61|14527.61|10
1650834480000|2022-04-24 21:08:00|14648.94|14528.94|14649.17|14529.17|14649.26|14529.26|14648.93|14528.93|8
1650834490000|2022-04-24 21:08:10|14649.21|14529.21|14650.22|14530.22|14650.22|14530.22|14649.21|14529.21|10
1650834500000|2022-04-24 21:08:20|14650.23|14530.23|14648.63|14528.63|14650.42|14530.42|14648.59|14528.59|10
1650834510000|2022-04-24 21:08:30|14648.61|14528.61|14649.55|14529.55|14650.02|14530.02|14648.54|14528.54|9
1650834520000|2022-04-24 21:08:40|14649.54|14529.54|14649.73|14529.73|14649.91|14529.91|14649.5|14529.5|9
1650834530000|2022-04-24 21:08:50|14649.86|14529.86|14649.3|14529.3|14649.92|14529.92|14649.3|14529.3|9
1650834540000|2022-04-24 21:09:00|14649.11|14529.11|14650.8|14530.8|14650.85|14530.85|14649.11|14529.11|10
1650834550000|2022-04-24 21:09:10|14650.81|14530.81|14652.88|14532.88|14652.88|14532.88|14650.81|14530.81|10
1650834560000|2022-04-24 21:09:20|14652.76|14532.76|14655.25|14535.25|14655.41|14535.41|14652.75|14532.75|10
1650834570000|2022-04-24 21:09:30|14655.29|14535.29|14655.72|14535.72|14655.89|14535.89|14655.29|14535.29|10
1650834580000|2022-04-24 21:09:40|14656.66|14536.66|14657.36|14537.36|14657.59|14537.59|14656.66|14536.66|10
1650834590000|2022-04-24 21:09:50|14657.3|14537.3|14657.99|14537.99|14658|14538|14657.3|14537.3|10
1650834600000|2022-04-24 21:10:00|14658.03|14538.03|14658.87|14538.87|14658.87|14538.87|14657.94|14537.94|9
1650834610000|2022-04-24 21:10:10|14658.96|14538.96|14659.37|14539.37|14659.44|14539.44|14658.76|14538.76|10
1650834620000|2022-04-24 21:10:20|14659.38|14539.38|14659.41|14539.41|14659.6|14539.6|14659.23|14539.23|10
1650834630000|2022-04-24 21:10:30|14659.4|14539.4|14659.36|14539.36|14659.63|14539.63|14659.2|14539.2|9
1650834640000|2022-04-24 21:10:40|14660.46|14540.46|14663.14|14543.14|14663.14|14543.14|14660.46|14540.46|10
1650834650000|2022-04-24 21:10:50|14662.96|14542.96|14663.62|14543.62|14663.95|14543.95|14662.96|14542.96|9
1650834660000|2022-04-24 21:11:00|14663.26|14543.26|14661.28|14541.28|14663.26|14543.26|14661.28|14541.28|10
1650834670000|2022-04-24 21:11:10|14661.12|14541.12|14660.6|14540.6|14661.12|14541.12|14660.6|14540.6|9
1650834680000|2022-04-24 21:11:20|14660.39|14540.39|14660.15|14540.15|14660.56|14540.56|14660.15|14540.15|10
1650834690000|2022-04-24 21:11:30|14659.84|14539.84|14657.86|14537.86|14659.85|14539.85|14657.86|14537.86|10
1650834700000|2022-04-24 21:11:40|14657.76|14537.76|14657.08|14537.08|14657.76|14537.76|14657.05|14537.05|10
1650834710000|2022-04-24 21:11:50|14656.97|14536.97|14656.09|14536.09|14656.97|14536.97|14655.9|14535.9|10
1650834720000|2022-04-24 21:12:00|14655.46|14535.46|14656.38|14536.38|14656.38|14536.38|14654.95|14534.95|10
1650834730000|2022-04-24 21:12:10|14655.99|14535.99|14655.9|14535.9|14656.27|14536.27|14655.89|14535.89|9
1650834740000|2022-04-24 21:12:20|14655.81|14535.81|14655.68|14535.68|14655.81|14535.81|14655.61|14535.61|8
1650834750000|2022-04-24 21:12:30|14655.64|14535.64|14654.31|14534.31|14655.68|14535.68|14654.31|14534.31|10
1650834760000|2022-04-24 21:12:40|14654.13|14534.13|14653.97|14533.97|14654.27|14534.27|14653.92|14533.92|10
1650834770000|2022-04-24 21:12:50|14654.03|14534.03|14654.01|14534.01|14654.1|14534.1|14653.87|14533.87|10
1650834780000|2022-04-24 21:13:00|14653.99|14533.99|14653.57|14533.57|14654|14534|14653.39|14533.39|10
1650834790000|2022-04-24 21:13:10|14653.68|14533.68|14655.32|14535.32|14655.32|14535.32|14653.64|14533.64|10
1650834800000|2022-04-24 21:13:20|14655.46|14535.46|14655.56|14535.56|14655.81|14535.81|14655.46|14535.46|8
1650834810000|2022-04-24 21:13:30|14655.43|14535.43|14652.97|14532.97|14655.43|14535.43|14652.85|14532.85|9
1650834820000|2022-04-24 21:13:40|14653.05|14533.05|14651.61|14531.61|14653.05|14533.05|14650.7|14530.7|10
1650834830000|2022-04-24 21:13:50|14652.18|14532.18|14653.05|14533.05|14653.05|14533.05|14652.18|14532.18|10
1650834840000|2022-04-24 21:14:00|14653.24|14533.24|14651.87|14531.87|14653.61|14533.61|14651.87|14531.87|10
1650834850000|2022-04-24 21:14:10|14651.74|14531.74|14651.96|14531.96|14651.96|14531.96|14651.53|14531.53|10
1650834860000|2022-04-24 21:14:20|14651.97|14531.97|14652.32|14532.32|14652.75|14532.75|14651.85|14531.85|10
1650834870000|2022-04-24 21:14:30|14651.87|14531.87|14652.46|14532.46|14652.47|14532.47|14651.87|14531.87|10
1650834880000|2022-04-24 21:14:40|14652.38|14532.38|14652.19|14532.19|14652.64|14532.64|14652.19|14532.19|9
1650834890000|2022-04-24 21:14:50|14652.65|14532.65|14655.64|14535.64|14655.72|14535.72|14652.47|14532.47|9
1650834900000|2022-04-24 21:15:00|14655.92|14535.92|14659.16|14539.16|14659.16|14539.16|14655.56|14535.56|9
1650834910000|2022-04-24 21:15:10|14659.56|14539.56|14660.2|14540.2|14660.2|14540.2|14659.22|14539.22|8
1650834920000|2022-04-24 21:15:20|14659.84|14539.84|14658.66|14538.66|14659.93|14539.93|14658.62|14538.62|10
1650834930000|2022-04-24 21:15:30|14658.72|14538.72|14658.12|14538.12|14658.72|14538.72|14658.12|14538.12|8
1650834940000|2022-04-24 21:15:40|14657.94|14537.94|14658.12|14538.12|14658.12|14538.12|14657.6|14537.6|10
1650834950000|2022-04-24 21:15:50|14657.9|14537.9|14657.57|14537.57|14657.92|14537.92|14657.56|14537.56|10
1650834960000|2022-04-24 21:16:00|14657.4|14537.4|14658.44|14538.44|14658.44|14538.44|14657.23|14537.23|9
1650834970000|2022-04-24 21:16:10|14658.64|14538.64|14657.45|14537.45|14658.64|14538.64|14657.28|14537.28|10
1650834980000|2022-04-24 21:16:20|14657.34|14537.34|14656.93|14536.93|14657.35|14537.35|14656.93|14536.93|9
1650834990000|2022-04-24 21:16:30|14656.59|14536.59|14657.9|14537.9|14658.16|14538.16|14656.59|14536.59|9
1650835000000|2022-04-24 21:16:40|14657.89|14537.89|14657.99|14537.99|14658.11|14538.11|14657.64|14537.64|10
1650835010000|2022-04-24 21:16:50|14657.86|14537.86|14657.91|14537.91|14657.99|14537.99|14657.85|14537.85|10
1650835020000|2022-04-24 21:17:00|14657.96|14537.96|14657.98|14537.98|14658.01|14538.01|14657.89|14537.89|9
1650835030000|2022-04-24 21:17:10|14657.74|14537.74|14658.03|14538.03|14658.03|14538.03|14657.71|14537.71|7
1650835040000|2022-04-24 21:17:20|14657.87|14537.87|14657.99|14537.99|14657.99|14537.99|14657.82|14537.82|4
1650835050000|2022-04-24 21:17:30|14658.06|14538.06|14657.86|14537.86|14658.13|14538.13|14657.84|14537.84|9
1650835060000|2022-04-24 21:17:40|14657.83|14537.83|14658.89|14538.89|14658.89|14538.89|14657.83|14537.83|10
1650835070000|2022-04-24 21:17:50|14658.83|14538.83|14660.27|14540.27|14660.27|14540.27|14658.83|14538.83|10
1650835080000|2022-04-24 21:18:00|14660.17|14540.17|14658.43|14538.43|14660.17|14540.17|14658.43|14538.43|9
1650835090000|2022-04-24 21:18:10|14658.25|14538.25|14658.15|14538.15|14658.25|14538.25|14657.85|14537.85|8
1650835100000|2022-04-24 21:18:20|14658.24|14538.24|14658.9|14538.9|14658.9|14538.9|14658.24|14538.24|10
1650835110000|2022-04-24 21:18:30|14659.06|14539.06|14660.57|14540.57|14660.57|14540.57|14659.06|14539.06|9
1650835120000|2022-04-24 21:18:40|14660.52|14540.52|14660.55|14540.55|14660.55|14540.55|14660.34|14540.34|10
1650835130000|2022-04-24 21:18:50|14660.58|14540.58|14660.78|14540.78|14660.78|14540.78|14660.56|14540.56|5
1650835140000|2022-04-24 21:19:00|14660.77|14540.77|14661.4|14541.4|14661.55|14541.55|14660.77|14540.77|8
1650835150000|2022-04-24 21:19:10|14661.41|14541.41|14660.8|14540.8|14661.41|14541.41|14660.73|14540.73|9
1650835160000|2022-04-24 21:19:20|14660.87|14540.87|14661.39|14541.39|14661.39|14541.39|14660.83|14540.83|8
1650835170000|2022-04-24 21:19:30|14661.66|14541.66|14663.48|14543.48|14663.48|14543.48|14661.66|14541.66|10
1650835180000|2022-04-24 21:19:40|14663.76|14543.76|14664.1|14544.1|14664.12|14544.12|14663.76|14543.76|8
1650835190000|2022-04-24 21:19:50|14664.27|14544.27|14663.82|14543.82|14664.37|14544.37|14663.82|14543.82|9
1650835200000|2022-04-24 21:20:00|14663.89|14543.89|14662.83|14542.83|14663.89|14543.89|14662.83|14542.83|10
1650835210000|2022-04-24 21:20:10|14662.85|14542.85|14663.6|14543.6|14663.81|14543.81|14662.85|14542.85|10
1650835220000|2022-04-24 21:20:20|14663.54|14543.54|14663.34|14543.34|14663.71|14543.71|14663.19|14543.19|8
1650835230000|2022-04-24 21:20:30|14663.19|14543.19|14662.94|14542.94|14663.28|14543.28|14662.94|14542.94|9
1650835240000|2022-04-24 21:20:40|14662.86|14542.86|14662.45|14542.45|14662.94|14542.94|14662.32|14542.32|8
1650835250000|2022-04-24 21:20:50|14662.44|14542.44|14662.71|14542.71|14662.71|14542.71|14662.44|14542.44|10
1650835260000|2022-04-24 21:21:00|14662.72|14542.72|14662.71|14542.71|14662.85|14542.85|14662.68|14542.68|8
1650835270000|2022-04-24 21:21:10|14662.69|14542.69|14662.79|14542.79|14662.79|14542.79|14662.35|14542.35|9
1650835280000|2022-04-24 21:21:20|14662.62|14542.62|14662.55|14542.55|14662.97|14542.97|14662.53|14542.53|10
1650835290000|2022-04-24 21:21:30|14662.95|14542.95|14663.37|14543.37|14663.37|14543.37|14662.82|14542.82|9
1650835300000|2022-04-24 21:21:40|14663.11|14543.11|14662.73|14542.73|14663.39|14543.39|14662.73|14542.73|10
1650835310000|2022-04-24 21:21:50|14662.64|14542.64|14662.72|14542.72|14662.8|14542.8|14662.26|14542.26|9
1650835320000|2022-04-24 21:22:00|14662.62|14542.62|14662.63|14542.63|14662.67|14542.67|14662.39|14542.39|9
1650835330000|2022-04-24 21:22:10|14662.74|14542.74|14662.54|14542.54|14662.8|14542.8|14662.34|14542.34|10
1650835340000|2022-04-24 21:22:20|14662.61|14542.61|14662.82|14542.82|14662.82|14542.82|14662.61|14542.61|8
1650835350000|2022-04-24 21:22:30|14662.88|14542.88|14664.16|14544.16|14664.16|14544.16|14662.73|14542.73|7
1650835360000|2022-04-24 21:22:40|14664.06|14544.06|14664.27|14544.27|14664.52|14544.52|14664.04|14544.04|10
1650835370000|2022-04-24 21:22:50|14664.07|14544.07|14664.65|14544.65|14664.68|14544.68|14664.07|14544.07|8
1650835380000|2022-04-24 21:23:00|14664.82|14544.82|14665.25|14545.25|14665.41|14545.41|14664.82|14544.82|10
1650835390000|2022-04-24 21:23:10|14665.28|14545.28|14665.54|14545.54|14665.54|14545.54|14665.28|14545.28|9
1650835400000|2022-04-24 21:23:20|14665.73|14545.73|14665.76|14545.76|14665.76|14545.76|14665.56|14545.56|10
1650835410000|2022-04-24 21:23:30|14665.8|14545.8|14665.91|14545.91|14665.91|14545.91|14665.71|14545.71|10
1650835420000|2022-04-24 21:23:40|14665.78|14545.78|14666.04|14546.04|14666.07|14546.07|14665.78|14545.78|10
1650835430000|2022-04-24 21:23:50|14665.92|14545.92|14666.21|14546.21|14666.21|14546.21|14665.92|14545.92|9
1650835440000|2022-04-24 21:24:00|14666.24|14546.24|14666.66|14546.66|14666.76|14546.76|14666.24|14546.24|8
1650835450000|2022-04-24 21:24:10|14666.8|14546.8|14666.81|14546.81|14666.86|14546.86|14666.54|14546.54|8
1650835460000|2022-04-24 21:24:20|14666.82|14546.82|14668.64|14548.64|14668.78|14548.78|14666.82|14546.82|10
1650835470000|2022-04-24 21:24:30|14669.15|14549.15|14669.74|14549.74|14669.78|14549.78|14669.1|14549.1|9
1650835480000|2022-04-24 21:24:40|14670.12|14550.12|14670.55|14550.55|14670.55|14550.55|14669.99|14549.99|9
1650835490000|2022-04-24 21:24:50|14670.59|14550.59|14672.4|14552.4|14672.4|14552.4|14670.59|14550.59|9
1650835500000|2022-04-24 21:25:00|14672.53|14552.53|14674.37|14554.37|14674.37|14554.37|14672.53|14552.53|9
1650835510000|2022-04-24 21:25:10|14674.17|14554.17|14675.42|14555.42|14675.52|14555.52|14674.17|14554.17|10
1650835520000|2022-04-24 21:25:20|14675.38|14555.38|14676.16|14556.16|14676.19|14556.19|14675.38|14555.38|10
1650835530000|2022-04-24 21:25:30|14676.65|14556.65|14677.34|14557.34|14677.34|14557.34|14676.65|14556.65|10
1650835540000|2022-04-24 21:25:40|14677.41|14557.41|14677.94|14557.94|14678.17|14558.17|14677.41|14557.41|9
1650835550000|2022-04-24 21:25:50|14678.16|14558.16|14679.05|14559.05|14679.09|14559.09|14678.16|14558.16|8
1650835560000|2022-04-24 21:26:00|14679.07|14559.07|14678.57|14558.57|14679.07|14559.07|14678.57|14558.57|8
1650835570000|2022-04-24 21:26:10|14678.61|14558.61|14678.29|14558.29|14678.7|14558.7|14677.82|14557.82|9
1650835580000|2022-04-24 21:26:20|14678.3|14558.3|14678.41|14558.41|14678.68|14558.68|14678.27|14558.27|10
1650835590000|2022-04-24 21:26:30|14678.74|14558.74|14677.94|14557.94|14679.07|14559.07|14677.91|14557.91|10
1650835600000|2022-04-24 21:26:40|14677.88|14557.88|14676.05|14556.05|14677.88|14557.88|14676.05|14556.05|10
1650835610000|2022-04-24 21:26:50|14675.17|14555.17|14674.13|14554.13|14675.17|14555.17|14674.13|14554.13|9
1650835620000|2022-04-24 21:27:00|14673.54|14553.54|14674.58|14554.58|14674.62|14554.62|14673.34|14553.34|10
1650835630000|2022-04-24 21:27:10|14674.32|14554.32|14681.42|14561.42|14682.25|14562.25|14674.32|14554.32|10
1650835640000|2022-04-24 21:27:20|14680.92|14560.92|14687.32|14567.32|14687.32|14567.32|14680.92|14560.92|10
1650835650000|2022-04-24 21:27:30|14687.76|14567.76|14687.22|14567.22|14687.91|14567.91|14687.22|14567.22|10
1650835660000|2022-04-24 21:27:40|14687.2|14567.2|14687.24|14567.24|14687.28|14567.28|14687.19|14567.19|9
1650835670000|2022-04-24 21:27:50|14687.27|14567.27|14687.05|14567.05|14687.27|14567.27|14686.87|14566.87|9
1650835680000|2022-04-24 21:28:00|14687.06|14567.06|14686.67|14566.67|14687.08|14567.08|14686.67|14566.67|9
1650835690000|2022-04-24 21:28:10|14686.62|14566.62|14684.14|14564.14|14686.62|14566.62|14684.14|14564.14|10
1650835700000|2022-04-24 21:28:20|14684.16|14564.16|14683.86|14563.86|14684.3|14564.3|14683.63|14563.63|8
1650835710000|2022-04-24 21:28:30|14683.91|14563.91|14683.35|14563.35|14683.91|14563.91|14683.35|14563.35|9
1650835720000|2022-04-24 21:28:40|14683.39|14563.39|14684.15|14564.15|14684.15|14564.15|14683.39|14563.39|6
1650835730000|2022-04-24 21:28:50|14684.34|14564.34|14684.55|14564.55|14684.55|14564.55|14684.34|14564.34|9
1650835740000|2022-04-24 21:29:00|14684.58|14564.58|14684.62|14564.62|14684.62|14564.62|14684.51|14564.51|8
1650835750000|2022-04-24 21:29:10|14684.53|14564.53|14684.46|14564.46|14684.62|14564.62|14684.28|14564.28|8
1650835760000|2022-04-24 21:29:20|14684.7|14564.7|14685.59|14565.59|14685.59|14565.59|14684.53|14564.53|10
1650835770000|2022-04-24 21:29:30|14685.55|14565.55|14685.73|14565.73|14685.87|14565.87|14685.46|14565.46|10
1650835780000|2022-04-24 21:29:40|14685.7|14565.7|14685.94|14565.94|14686.02|14566.02|14685.7|14565.7|9
1650835790000|2022-04-24 21:29:50|14686.04|14566.04|14686.07|14566.07|14686.16|14566.16|14685.91|14565.91|9
1650835800000|2022-04-24 21:30:00|14686.06|14566.06|14686.25|14566.25|14686.34|14566.34|14685.94|14565.94|8
1650835810000|2022-04-24 21:30:10|14686.29|14566.29|14686.95|14566.95|14687.12|14567.12|14686.29|14566.29|10
1650835820000|2022-04-24 21:30:20|14686.96|14566.96|14687.72|14567.72|14687.72|14567.72|14686.96|14566.96|8
1650835830000|2022-04-24 21:30:30|14687.55|14567.55|14687.88|14567.88|14688.06|14568.06|14687.55|14567.55|9
1650835840000|2022-04-24 21:30:40|14688.06|14568.06|14688.17|14568.17|14688.21|14568.21|14688.06|14568.06|6
1650835850000|2022-04-24 21:30:50|14688.16|14568.16|14687.78|14567.78|14688.16|14568.16|14687.78|14567.78|9
1650835860000|2022-04-24 21:31:00|14687.67|14567.67|14687.84|14567.84|14687.93|14567.93|14687.5|14567.5|8
1650835870000|2022-04-24 21:31:10|14688.07|14568.07|14688.41|14568.41|14688.48|14568.48|14688.01|14568.01|8
1650835880000|2022-04-24 21:31:20|14688.72|14568.72|14688.49|14568.49|14688.72|14568.72|14688.23|14568.23|9
1650835890000|2022-04-24 21:31:30|14688.53|14568.53|14688.15|14568.15|14688.53|14568.53|14688.1|14568.1|8
1650835900000|2022-04-24 21:31:40|14688.23|14568.23|14688.76|14568.76|14689.01|14569.01|14688.15|14568.15|9
1650835910000|2022-04-24 21:31:50|14688.65|14568.65|14688.72|14568.72|14689.5|14569.5|14688.65|14568.65|10
1650835920000|2022-04-24 21:32:00|14688.76|14568.76|14689.64|14569.64|14689.66|14569.66|14688.76|14568.76|9
1650835930000|2022-04-24 21:32:10|14689.62|14569.62|14691.25|14571.25|14691.25|14571.25|14689.62|14569.62|9
1650835940000|2022-04-24 21:32:20|14691.44|14571.44|14691.83|14571.83|14691.92|14571.92|14691.44|14571.44|9
1650835950000|2022-04-24 21:32:30|14692.07|14572.07|14691.94|14571.94|14692.18|14572.18|14691.94|14571.94|8
1650835960000|2022-04-24 21:32:40|14691.84|14571.84|14692.34|14572.34|14692.34|14572.34|14691.84|14571.84|9
1650835970000|2022-04-24 21:32:50|14692.31|14572.31|14693.89|14573.89|14693.89|14573.89|14692.3|14572.3|5
1650835980000|2022-04-24 21:33:00|14693.69|14573.69|14694.7|14574.7|14694.86|14574.86|14693.69|14573.69|9
1650835990000|2022-04-24 21:33:10|14694.53|14574.53|14694.47|14574.47|14694.58|14574.58|14694.31|14574.31|9
1650836000000|2022-04-24 21:33:20|14694.43|14574.43|14694.41|14574.41|14694.67|14574.67|14694.36|14574.36|8
1650836010000|2022-04-24 21:33:30|14694.34|14574.34|14694.11|14574.11|14694.42|14574.42|14694.02|14574.02|10
1650836020000|2022-04-24 21:33:40|14694.18|14574.18|14694.14|14574.14|14694.37|14574.37|14694.14|14574.14|10
1650836030000|2022-04-24 21:33:50|14694.27|14574.27|14694.31|14574.31|14694.51|14574.51|14694.08|14574.08|10
1650836040000|2022-04-24 21:34:00|14693.98|14573.98|14694.09|14574.09|14694.29|14574.29|14693.84|14573.84|10
1650836050000|2022-04-24 21:34:10|14694.2|14574.2|14693.75|14573.75|14694.2|14574.2|14693.75|14573.75|10
1650836060000|2022-04-24 21:34:20|14693.61|14573.61|14692.83|14572.83|14693.61|14573.61|14692.72|14572.72|10
1650836070000|2022-04-24 21:34:30|14692.79|14572.79|14692.47|14572.47|14692.83|14572.83|14692.47|14572.47|9
1650836080000|2022-04-24 21:34:40|14692.46|14572.46|14692.7|14572.7|14692.7|14572.7|14692.46|14572.46|8
1650836090000|2022-04-24 21:34:50|14692.69|14572.69|14692.53|14572.53|14692.78|14572.78|14692.53|14572.53|10
1650836100000|2022-04-24 21:35:00|14692.5|14572.5|14689.86|14569.86|14693|14573|14689.86|14569.86|8
1650836110000|2022-04-24 21:35:10|14689.89|14569.89|14687.63|14567.63|14689.89|14569.89|14687.63|14567.63|9
1650836120000|2022-04-24 21:35:20|14687.58|14567.58|14688.46|14568.46|14689.27|14569.27|14687.58|14567.58|10
1650836130000|2022-04-24 21:35:30|14688.26|14568.26|14688.39|14568.39|14688.48|14568.48|14688.26|14568.26|10
1650836140000|2022-04-24 21:35:40|14688.47|14568.47|14687.79|14567.79|14688.47|14568.47|14687.79|14567.79|10
1650836150000|2022-04-24 21:35:50|14687.71|14567.71|14688.54|14568.54|14688.56|14568.56|14687.71|14567.71|10
1650836160000|2022-04-24 21:36:00|14688.46|14568.46|14685.67|14565.67|14688.57|14568.57|14685.67|14565.67|10
1650836170000|2022-04-24 21:36:10|14685.63|14565.63|14684.98|14564.98|14685.63|14565.63|14684.98|14564.98|9
1650836180000|2022-04-24 21:36:20|14684.94|14564.94|14684.6|14564.6|14684.97|14564.97|14684.6|14564.6|9
1650836190000|2022-04-24 21:36:30|14684.54|14564.54|14684.04|14564.04|14684.62|14564.62|14684.04|14564.04|8
1650836200000|2022-04-24 21:36:40|14684.16|14564.16|14683.5|14563.5|14684.23|14564.23|14683.5|14563.5|9
1650836210000|2022-04-24 21:36:50|14683.3|14563.3|14683.41|14563.41|14683.41|14563.41|14683.26|14563.26|7
1650836220000|2022-04-24 21:37:00|14683.45|14563.45|14683.54|14563.54|14683.68|14563.68|14683.3|14563.3|10
1650836230000|2022-04-24 21:37:10|14683.47|14563.47|14681.04|14561.04|14683.47|14563.47|14681.02|14561.02|10
1650836240000|2022-04-24 21:37:20|14681.03|14561.03|14680.8|14560.8|14681.03|14561.03|14680.66|14560.66|9
1650836250000|2022-04-24 21:37:30|14680.7|14560.7|14680.56|14560.56|14680.94|14560.94|14680.56|14560.56|8
1650836260000|2022-04-24 21:37:40|14680.73|14560.73|14679.34|14559.34|14680.76|14560.76|14679.34|14559.34|10
1650836270000|2022-04-24 21:37:50|14679.25|14559.25|14678.88|14558.88|14679.25|14559.25|14678.87|14558.87|7
1650836280000|2022-04-24 21:38:00|14678.85|14558.85|14678.24|14558.24|14678.86|14558.86|14678.24|14558.24|8
1650836290000|2022-04-24 21:38:10|14678.28|14558.28|14677.43|14557.43|14678.28|14558.28|14677.35|14557.35|9
1650836300000|2022-04-24 21:38:20|14677.33|14557.33|14677.19|14557.19|14677.33|14557.33|14676.98|14556.98|9
1650836310000|2022-04-24 21:38:30|14677.16|14557.16|14677.22|14557.22|14677.3|14557.3|14677.1|14557.1|7
1650836320000|2022-04-24 21:38:40|14677.33|14557.33|14677.85|14557.85|14677.87|14557.87|14677.33|14557.33|8
1650836330000|2022-04-24 21:38:50|14677.74|14557.74|14678.13|14558.13|14678.13|14558.13|14677.49|14557.49|10
1650836340000|2022-04-24 21:39:00|14678.37|14558.37|14678.76|14558.76|14678.76|14558.76|14678.28|14558.28|10
1650836350000|2022-04-24 21:39:10|14678.81|14558.81|14678.59|14558.59|14678.92|14558.92|14678.59|14558.59|10
1650836360000|2022-04-24 21:39:20|14678.58|14558.58|14678.13|14558.13|14678.62|14558.62|14678.11|14558.11|8
1650836370000|2022-04-24 21:39:30|14678.23|14558.23|14678.33|14558.33|14678.58|14558.58|14678.07|14558.07|10
1650836380000|2022-04-24 21:39:40|14678.42|14558.42|14678.92|14558.92|14678.92|14558.92|14677.79|14557.79|9
1650836390000|2022-04-24 21:39:50|14678.75|14558.75|14679.42|14559.42|14679.6|14559.6|14678.75|14558.75|9
1650836400000|2022-04-24 21:40:00|14680.03|14560.03|14679.54|14559.54|14680.04|14560.04|14679.54|14559.54|10
1650836410000|2022-04-24 21:40:10|14679.59|14559.59|14679.4|14559.4|14679.62|14559.62|14679.19|14559.19|9
1650836420000|2022-04-24 21:40:20|14679.53|14559.53|14679.18|14559.18|14679.56|14559.56|14678.65|14558.65|10
1650836430000|2022-04-24 21:40:30|14679.19|14559.19|14679.12|14559.12|14679.23|14559.23|14678.76|14558.76|10
1650836440000|2022-04-24 21:40:40|14679.28|14559.28|14679.45|14559.45|14679.45|14559.45|14679.27|14559.27|8
1650836450000|2022-04-24 21:40:50|14679.33|14559.33|14678.73|14558.73|14679.33|14559.33|14678.72|14558.72|10
1650836460000|2022-04-24 21:41:00|14678.96|14558.96|14678.77|14558.77|14678.97|14558.97|14678.77|14558.77|8
1650836470000|2022-04-24 21:41:10|14678.79|14558.79|14678.7|14558.7|14678.83|14558.83|14678.65|14558.65|10
1650836480000|2022-04-24 21:41:20|14678.64|14558.64|14678.38|14558.38|14678.88|14558.88|14678.38|14558.38|10
1650836490000|2022-04-24 21:41:30|14678.39|14558.39|14678.43|14558.43|14678.65|14558.65|14678.11|14558.11|10
1650836500000|2022-04-24 21:41:40|14679.14|14559.14|14679.15|14559.15|14679.32|14559.32|14679.14|14559.14|10
1650836510000|2022-04-24 21:41:50|14679.2|14559.2|14679.08|14559.08|14679.3|14559.3|14678.9|14558.9|8
1650836520000|2022-04-24 21:42:00|14679|14559|14678.54|14558.54|14679|14559|14678.54|14558.54|10
1650836530000|2022-04-24 21:42:10|14678.64|14558.64|14679.07|14559.07|14679.07|14559.07|14678.45|14558.45|10
1650836540000|2022-04-24 21:42:20|14678.93|14558.93|14678.78|14558.78|14679.13|14559.13|14678.63|14558.63|9
1650836550000|2022-04-24 21:42:30|14678.54|14558.54|14678.91|14558.91|14679.01|14559.01|14678.39|14558.39|10
1650836560000|2022-04-24 21:42:40|14678.83|14558.83|14679.09|14559.09|14679.09|14559.09|14678.73|14558.73|8
1650836570000|2022-04-24 21:42:50|14678.74|14558.74|14678.01|14558.01|14678.74|14558.74|14677.67|14557.67|9
1650836580000|2022-04-24 21:43:00|14677.97|14557.97|14678.59|14558.59|14679|14559|14677.97|14557.97|10
1650836590000|2022-04-24 21:43:10|14678.61|14558.61|14678.57|14558.57|14678.61|14558.61|14678.51|14558.51|8
1650836600000|2022-04-24 21:43:20|14678.43|14558.43|14678.28|14558.28|14678.6|14558.6|14678.27|14558.27|8
1650836610000|2022-04-24 21:43:30|14678.16|14558.16|14678.4|14558.4|14678.49|14558.49|14678.16|14558.16|9
1650836620000|2022-04-24 21:43:40|14678.36|14558.36|14677.71|14557.71|14678.36|14558.36|14677.71|14557.71|9
1650836630000|2022-04-24 21:43:50|14677.7|14557.7|14676.95|14556.95|14677.7|14557.7|14676.94|14556.94|10
1650836640000|2022-04-24 21:44:00|14676.97|14556.97|14677.13|14557.13|14677.13|14557.13|14676.78|14556.78|10
1650836650000|2022-04-24 21:44:10|14677.49|14557.49|14677.49|14557.49|14678.16|14558.16|14677.32|14557.32|10
1650836660000|2022-04-24 21:44:20|14677.57|14557.57|14677.04|14557.04|14677.65|14557.65|14677.04|14557.04|10
1650836670000|2022-04-24 21:44:30|14676.71|14556.71|14676.54|14556.54|14676.71|14556.71|14676.44|14556.44|9
1650836680000|2022-04-24 21:44:40|14676.81|14556.81|14676.82|14556.82|14677.08|14557.08|14676.67|14556.67|9
1650836690000|2022-04-24 21:44:50|14676.75|14556.75|14676.44|14556.44|14676.77|14556.77|14676.44|14556.44|10
1650836700000|2022-04-24 21:45:00|14676.48|14556.48|14676.88|14556.88|14676.88|14556.88|14676.29|14556.29|8
1650836710000|2022-04-24 21:45:10|14676.78|14556.78|14676.8|14556.8|14677.02|14557.02|14676.78|14556.78|10
1650836720000|2022-04-24 21:45:20|14676.91|14556.91|14676.51|14556.51|14676.91|14556.91|14676.51|14556.51|9
1650836730000|2022-04-24 21:45:30|14676.53|14556.53|14676.37|14556.37|14676.85|14556.85|14676.37|14556.37|10
1650836740000|2022-04-24 21:45:40|14676.39|14556.39|14676.64|14556.64|14676.86|14556.86|14676.39|14556.39|9
1650836750000|2022-04-24 21:45:50|14676.59|14556.59|14676.51|14556.51|14676.61|14556.61|14676.43|14556.43|6
1650836760000|2022-04-24 21:46:00|14676.77|14556.77|14677.08|14557.08|14677.08|14557.08|14676.66|14556.66|10
1650836770000|2022-04-24 21:46:10|14677.06|14557.06|14677.4|14557.4|14677.43|14557.43|14677.05|14557.05|6
1650836780000|2022-04-24 21:46:20|14677.1|14557.1|14677.34|14557.34|14677.49|14557.49|14677.1|14557.1|8
1650836790000|2022-04-24 21:46:30|14677.15|14557.15|14677.82|14557.82|14677.82|14557.82|14677.1|14557.1|9
1650836800000|2022-04-24 21:46:40|14677.79|14557.79|14677.72|14557.72|14678.19|14558.19|14677.62|14557.62|9
1650836810000|2022-04-24 21:46:50|14677.69|14557.69|14678.27|14558.27|14678.27|14558.27|14677.52|14557.52|10
1650836820000|2022-04-24 21:47:00|14678.37|14558.37|14678.77|14558.77|14678.77|14558.77|14678.35|14558.35|8
1650836830000|2022-04-24 21:47:10|14678.85|14558.85|14677.02|14557.02|14679.03|14559.03|14677.02|14557.02|10
1650836840000|2022-04-24 21:47:20|14676.82|14556.82|14678.52|14558.52|14678.54|14558.54|14676.82|14556.82|10
1650836850000|2022-04-24 21:47:30|14678.49|14558.49|14679.22|14559.22|14679.22|14559.22|14678.49|14558.49|7
1650836860000|2022-04-24 21:47:40|14679.25|14559.25|14679.27|14559.27|14679.53|14559.53|14678.9|14558.9|10
1650836870000|2022-04-24 21:47:50|14679.15|14559.15|14679.45|14559.45|14679.54|14559.54|14679.15|14559.15|10
1650836880000|2022-04-24 21:48:00|14679.7|14559.7|14679.25|14559.25|14679.77|14559.77|14679.25|14559.25|9
1650836890000|2022-04-24 21:48:10|14679.24|14559.24|14679.34|14559.34|14679.52|14559.52|14679.08|14559.08|10
1650836900000|2022-04-24 21:48:20|14679.59|14559.59|14679.39|14559.39|14679.64|14559.64|14679|14559|10
1650836910000|2022-04-24 21:48:30|14679.49|14559.49|14679.55|14559.55|14679.75|14559.75|14679.49|14559.49|9
1650836920000|2022-04-24 21:48:40|14679.53|14559.53|14681.12|14561.12|14681.12|14561.12|14679.53|14559.53|10
1650836930000|2022-04-24 21:48:50|14681.18|14561.18|14680.3|14560.3|14681.64|14561.64|14680.3|14560.3|8
1650836940000|2022-04-24 21:49:00|14680.01|14560.01|14680.15|14560.15|14680.15|14560.15|14679.82|14559.82|10
1650836950000|2022-04-24 21:49:10|14680.25|14560.25|14680.61|14560.61|14680.62|14560.62|14680.25|14560.25|10
1650836960000|2022-04-24 21:49:20|14680.6|14560.6|14680.55|14560.55|14680.83|14560.83|14680.55|14560.55|10
1650836970000|2022-04-24 21:49:30|14680.62|14560.62|14681.31|14561.31|14681.31|14561.31|14680.62|14560.62|10
1650836980000|2022-04-24 21:49:40|14681|14561|14681.16|14561.16|14681.39|14561.39|14680.91|14560.91|10
1650836990000|2022-04-24 21:49:50|14681.18|14561.18|14681.11|14561.11|14681.46|14561.46|14681.08|14561.08|10
1650837000000|2022-04-24 21:50:00|14681.19|14561.19|14681.6|14561.6|14681.6|14561.6|14680.73|14560.73|10
1650837010000|2022-04-24 21:50:10|14681.67|14561.67|14682.9|14562.9|14682.96|14562.96|14681.67|14561.67|9
1650837020000|2022-04-24 21:50:20|14683.68|14563.68|14686.08|14566.08|14686.22|14566.22|14683.68|14563.68|10
1650837030000|2022-04-24 21:50:30|14686.38|14566.38|14686.5|14566.5|14686.72|14566.72|14686.3|14566.3|9
1650837040000|2022-04-24 21:50:40|14686.91|14566.91|14687.41|14567.41|14687.41|14567.41|14686.91|14566.91|10
1650837050000|2022-04-24 21:50:50|14687.59|14567.59|14688.42|14568.42|14688.55|14568.55|14687.59|14567.59|9
1650837060000|2022-04-24 21:51:00|14688.57|14568.57|14689.33|14569.33|14689.33|14569.33|14688.4|14568.4|10
1650837070000|2022-04-24 21:51:10|14689.52|14569.52|14689.6|14569.6|14690.01|14570.01|14689.52|14569.52|9
1650837080000|2022-04-24 21:51:20|14689.53|14569.53|14690.01|14570.01|14690.02|14570.02|14689.02|14569.02|8
1650837090000|2022-04-24 21:51:30|14690.09|14570.09|14690.82|14570.82|14690.92|14570.92|14689.82|14569.82|9
1650837100000|2022-04-24 21:51:40|14690.89|14570.89|14690.32|14570.32|14690.9|14570.9|14690.32|14570.32|8
1650837110000|2022-04-24 21:51:50|14690.26|14570.26|14690.97|14570.97|14690.97|14570.97|14690.24|14570.24|10
1650837120000|2022-04-24 21:52:00|14690.73|14570.73|14691.81|14571.81|14692.03|14572.03|14690.73|14570.73|10
1650837130000|2022-04-24 21:52:10|14691.8|14571.8|14690.76|14570.76|14691.8|14571.8|14690.76|14570.76|9
1650837140000|2022-04-24 21:52:20|14690.91|14570.91|14689.59|14569.59|14690.91|14570.91|14689.59|14569.59|10
1650837150000|2022-04-24 21:52:30|14689.01|14569.01|14688.73|14568.73|14689.58|14569.58|14688.57|14568.57|10
1650837160000|2022-04-24 21:52:40|14688.69|14568.69|14689.47|14569.47|14689.47|14569.47|14688.69|14568.69|10
1650837170000|2022-04-24 21:52:50|14689.54|14569.54|14689.07|14569.07|14689.76|14569.76|14689.07|14569.07|10
1650837180000|2022-04-24 21:53:00|14689.11|14569.11|14688.18|14568.18|14689.11|14569.11|14688.18|14568.18|10
1650837190000|2022-04-24 21:53:10|14688.19|14568.19|14687.63|14567.63|14688.28|14568.28|14687.55|14567.55|9
1650837200000|2022-04-24 21:53:20|14687.54|14567.54|14688.68|14568.68|14688.68|14568.68|14687.54|14567.54|8
1650837210000|2022-04-24 21:53:30|14688.97|14568.97|14690.39|14570.39|14690.39|14570.39|14688.97|14568.97|9
1650837220000|2022-04-24 21:53:40|14690.43|14570.43|14690.83|14570.83|14690.83|14570.83|14690.4|14570.4|8
1650837230000|2022-04-24 21:53:50|14690.76|14570.76|14690.26|14570.26|14691.21|14571.21|14690.26|14570.26|9
1650837240000|2022-04-24 21:54:00|14690.31|14570.31|14690.24|14570.24|14690.62|14570.62|14690.24|14570.24|10
1650837250000|2022-04-24 21:54:10|14690.08|14570.08|14689.43|14569.43|14690.27|14570.27|14689.43|14569.43|10
1650837260000|2022-04-24 21:54:20|14689.59|14569.59|14688.94|14568.94|14689.59|14569.59|14688.73|14568.73|10
1650837270000|2022-04-24 21:54:30|14689.02|14569.02|14688.87|14568.87|14689.7|14569.7|14688.87|14568.87|9
1650837280000|2022-04-24 21:54:40|14688.89|14568.89|14689.51|14569.51|14689.51|14569.51|14688.83|14568.83|8
1650837290000|2022-04-24 21:54:50|14689.44|14569.44|14690.03|14570.03|14690.04|14570.04|14689.34|14569.34|10
1650837300000|2022-04-24 21:55:00|14690.05|14570.05|14689.7|14569.7|14690.05|14570.05|14689.58|14569.58|10
1650837310000|2022-04-24 21:55:10|14689.4|14569.4|14690.48|14570.48|14690.66|14570.66|14689.4|14569.4|10
1650837320000|2022-04-24 21:55:20|14690.91|14570.91|14690.8|14570.8|14691.2|14571.2|14690.66|14570.66|10
1650837330000|2022-04-24 21:55:30|14690.82|14570.82|14689.69|14569.69|14690.82|14570.82|14689.69|14569.69|10
1650837340000|2022-04-24 21:55:40|14689.58|14569.58|14689.68|14569.68|14689.89|14569.89|14689.58|14569.58|8
1650837350000|2022-04-24 21:55:50|14689.75|14569.75|14689.99|14569.99|14689.99|14569.99|14689.75|14569.75|7
1650837360000|2022-04-24 21:56:00|14689.94|14569.94|14690.75|14570.75|14690.75|14570.75|14689.94|14569.94|7
1650837370000|2022-04-24 21:56:10|14690.78|14570.78|14691.21|14571.21|14691.3|14571.3|14690.78|14570.78|8
1650837380000|2022-04-24 21:56:20|14691.33|14571.33|14691.5|14571.5|14691.57|14571.57|14691.15|14571.15|8
1650837390000|2022-04-24 21:56:30|14691.59|14571.59|14692.04|14572.04|14692.25|14572.25|14691.59|14571.59|10
1650837400000|2022-04-24 21:56:40|14692.09|14572.09|14692.26|14572.26|14692.38|14572.38|14692.09|14572.09|9
1650837410000|2022-04-24 21:56:50|14692.21|14572.21|14692.95|14572.95|14692.95|14572.95|14691.95|14571.95|10
1650837420000|2022-04-24 21:57:00|14692.56|14572.56|14692.24|14572.24|14693.04|14573.04|14692.08|14572.08|8
1650837430000|2022-04-24 21:57:10|14692.3|14572.3|14692.11|14572.11|14692.53|14572.53|14692.03|14572.03|10
1650837440000|2022-04-24 21:57:20|14692.26|14572.26|14692.73|14572.73|14692.83|14572.83|14692.26|14572.26|9
1650837450000|2022-04-24 21:57:30|14692.78|14572.78|14692.17|14572.17|14692.78|14572.78|14691.92|14571.92|10
1650837460000|2022-04-24 21:57:40|14692.37|14572.37|14692.86|14572.86|14692.86|14572.86|14692.19|14572.19|8
1650837470000|2022-04-24 21:57:50|14692.84|14572.84|14693.02|14573.02|14693.18|14573.18|14692.84|14572.84|8
1650837480000|2022-04-24 21:58:00|14693.15|14573.15|14693.03|14573.03|14693.3|14573.3|14693.03|14573.03|10
1650837490000|2022-04-24 21:58:10|14693.21|14573.21|14695.85|14575.85|14695.85|14575.85|14693.21|14573.21|10
1650837500000|2022-04-24 21:58:20|14696.06|14576.06|14697.62|14577.62|14697.65|14577.65|14696.06|14576.06|10
1650837510000|2022-04-24 21:58:30|14697.75|14577.75|14698.41|14578.41|14698.6|14578.6|14697.75|14577.75|9
1650837520000|2022-04-24 21:58:40|14698.54|14578.54|14700.05|14580.05|14700.13|14580.13|14698.54|14578.54|9
1650837530000|2022-04-24 21:58:50|14700.12|14580.12|14701.86|14581.86|14701.89|14581.89|14700.12|14580.12|10
1650837540000|2022-04-24 21:59:00|14702|14582|14702.29|14582.29|14702.35|14582.35|14701.91|14581.91|9
1650837550000|2022-04-24 21:59:10|14702.34|14582.34|14702.08|14582.08|14702.34|14582.34|14701.96|14581.96|10
1650837560000|2022-04-24 21:59:20|14701.83|14581.83|14701.64|14581.64|14702.11|14582.11|14701.52|14581.52|10
1650837570000|2022-04-24 21:59:30|14701.93|14581.93|14702.22|14582.22|14702.42|14582.42|14701.93|14581.93|9
1650837580000|2022-04-24 21:59:40|14702.33|14582.33|14701.74|14581.74|14702.61|14582.61|14701.7|14581.7|9
1650837590000|2022-04-24 21:59:50|14702.07|14582.07|14701.7|14581.7|14702.07|14582.07|14701.64|14581.64|10
1650837600000|2022-04-24 22:00:00|14701.77|14581.77|14703.44|14583.44|14703.44|14583.44|14701.41|14581.41|10
1650837610000|2022-04-24 22:00:10|14703.53|14583.53|14701.91|14581.91|14703.88|14583.88|14701.91|14581.91|10
1650837620000|2022-04-24 22:00:20|14701.8|14581.8|14701.36|14581.36|14702.28|14582.28|14700.51|14580.51|10
1650837630000|2022-04-24 22:00:30|14701.76|14581.76|14704.06|14584.06|14704.44|14584.44|14701.6|14581.6|10
1650837640000|2022-04-24 22:00:40|14704.58|14584.58|14706.26|14586.26|14706.28|14586.28|14704.58|14584.58|10
1650837650000|2022-04-24 22:00:50|14706.7|14586.7|14705.82|14585.82|14706.98|14586.98|14705.82|14585.82|9
1650837660000|2022-04-24 22:01:00|14706.5|14586.5|14706.94|14586.94|14706.95|14586.95|14706|14586|10
1650837670000|2022-04-24 22:01:10|14706.87|14586.87|14707.56|14587.56|14708.09|14588.09|14706.87|14586.87|10
1650837680000|2022-04-24 22:01:20|14707.52|14587.52|14708.35|14588.35|14708.9|14588.9|14707.52|14587.52|10
1650837690000|2022-04-24 22:01:30|14707.85|14587.85|14705.84|14585.84|14708.05|14588.05|14705.84|14585.84|10
1650837700000|2022-04-24 22:01:40|14705.59|14585.59|14704.66|14584.66|14705.61|14585.61|14704.45|14584.45|10
1650837710000|2022-04-24 22:01:50|14704.83|14584.83|14705.44|14585.44|14705.48|14585.48|14704.83|14584.83|9
1650837720000|2022-04-24 22:02:00|14705.81|14585.81|14705.38|14585.38|14705.81|14585.81|14704.87|14584.87|10
1650837730000|2022-04-24 22:02:10|14705.5|14585.5|14705.4|14585.4|14705.5|14585.5|14705.23|14585.23|10
1650837740000|2022-04-24 22:02:20|14705.25|14585.25|14706.22|14586.22|14706.33|14586.33|14705.23|14585.23|10
1650837750000|2022-04-24 22:02:30|14706.2|14586.2|14705.49|14585.49|14706.24|14586.24|14705.49|14585.49|8
1650837760000|2022-04-24 22:02:40|14705.44|14585.44|14705.23|14585.23|14705.44|14585.44|14705.13|14585.13|10
1650837770000|2022-04-24 22:02:50|14705.05|14585.05|14703.62|14583.62|14705.05|14585.05|14703.62|14583.62|9
1650837780000|2022-04-24 22:03:00|14703.32|14583.32|14700|14580|14703.32|14583.32|14700|14580|10
1650837790000|2022-04-24 22:03:10|14699.87|14579.87|14698.52|14578.52|14699.87|14579.87|14698.03|14578.03|10
1650837800000|2022-04-24 22:03:20|14698.35|14578.35|14696.88|14576.88|14698.67|14578.67|14696.87|14576.87|10
1650837810000|2022-04-24 22:03:30|14696.9|14576.9|14693.84|14573.84|14696.9|14576.9|14693.79|14573.79|10
1650837820000|2022-04-24 22:03:40|14693.92|14573.92|14687.31|14567.31|14693.92|14573.92|14687.31|14567.31|9
1650837830000|2022-04-24 22:03:50|14686.84|14566.84|14684.38|14564.38|14686.84|14566.84|14684.38|14564.38|10
1650837840000|2022-04-24 22:04:00|14682.94|14562.94|14676.2|14556.2|14682.94|14562.94|14675.85|14555.85|9
1650837850000|2022-04-24 22:04:10|14676.12|14556.12|14672.72|14552.72|14676.12|14556.12|14672.72|14552.72|9
1650837860000|2022-04-24 22:04:20|14671.9|14551.9|14669.04|14549.04|14671.9|14551.9|14669.04|14549.04|9
1650837870000|2022-04-24 22:04:30|14668.7|14548.7|14667.28|14547.28|14668.87|14548.87|14667.28|14547.28|10
1650837880000|2022-04-24 22:04:40|14667.14|14547.14|14666.58|14546.58|14667.24|14547.24|14666.29|14546.29|10
1650837890000|2022-04-24 22:04:50|14666.68|14546.68|14664.17|14544.17|14666.68|14546.68|14664.17|14544.17|8
1650837900000|2022-04-24 22:05:00|14664|14544|14664|14544|14664|14544|14662.79|14542.79|9
1650837910000|2022-04-24 22:05:10|14664.71|14544.71|14666.33|14546.33|14666.33|14546.33|14664.4|14544.4|10
1650837920000|2022-04-24 22:05:20|14666.48|14546.48|14668.08|14548.08|14669.17|14549.17|14666.48|14546.48|9
1650837930000|2022-04-24 22:05:30|14668.05|14548.05|14666.11|14546.11|14668.11|14548.11|14665.34|14545.34|10
1650837940000|2022-04-24 22:05:40|14665.54|14545.54|14663.64|14543.64|14665.54|14545.54|14663.34|14543.34|10
1650837950000|2022-04-24 22:05:50|14663.31|14543.31|14662.9|14542.9|14663.58|14543.58|14662.9|14542.9|10
1650837960000|2022-04-24 22:06:00|14663.09|14543.09|14665.14|14545.14|14665.31|14545.31|14662.95|14542.95|10
1650837970000|2022-04-24 22:06:10|14665.28|14545.28|14665.44|14545.44|14665.44|14545.44|14665.05|14545.05|10
1650837980000|2022-04-24 22:06:20|14665.35|14545.35|14665.34|14545.34|14665.46|14545.46|14665.18|14545.18|8
1650837990000|2022-04-24 22:06:30|14665.32|14545.32|14665.22|14545.22|14665.32|14545.32|14665.07|14545.07|10
1650838000000|2022-04-24 22:06:40|14665.29|14545.29|14665.3|14545.3|14665.34|14545.34|14665.22|14545.22|9
1650838010000|2022-04-24 22:06:50|14665.11|14545.11|14665.83|14545.83|14665.86|14545.86|14665.11|14545.11|10
1650838020000|2022-04-24 22:07:00|14666.09|14546.09|14666.61|14546.61|14666.72|14546.72|14666.03|14546.03|9
1650838030000|2022-04-24 22:07:10|14667.27|14547.27|14667.51|14547.51|14667.55|14547.55|14666.87|14546.87|10
1650838040000|2022-04-24 22:07:20|14667.94|14547.94|14668.14|14548.14|14668.73|14548.73|14667.94|14547.94|10
1650838050000|2022-04-24 22:07:30|14668.08|14548.08|14668.44|14548.44|14668.44|14548.44|14667.56|14547.56|10
1650838060000|2022-04-24 22:07:40|14668.68|14548.68|14669.73|14549.73|14670.04|14550.04|14668.65|14548.65|10
1650838070000|2022-04-24 22:07:50|14670.06|14550.06|14673.43|14553.43|14673.43|14553.43|14668.91|14548.91|10
1650838080000|2022-04-24 22:08:00|14674.41|14554.41|14675.71|14555.71|14675.71|14555.71|14674.41|14554.41|10
1650838090000|2022-04-24 22:08:10|14675.61|14555.61|14678.02|14558.02|14678.22|14558.22|14675.61|14555.61|10
1650838100000|2022-04-24 22:08:20|14678.13|14558.13|14679.69|14559.69|14679.69|14559.69|14678.13|14558.13|10
1650838110000|2022-04-24 22:08:30|14679.59|14559.59|14681.47|14561.47|14681.47|14561.47|14679.49|14559.49|9
1650838120000|2022-04-24 22:08:40|14681.99|14561.99|14683.18|14563.18|14683.18|14563.18|14681.85|14561.85|10
1650838130000|2022-04-24 22:08:50|14682.94|14562.94|14685.14|14565.14|14685.92|14565.92|14682.94|14562.94|9
1650838140000|2022-04-24 22:09:00|14686.04|14566.04|14691.99|14571.99|14691.99|14571.99|14686.02|14566.02|10
1650838150000|2022-04-24 22:09:10|14692.04|14572.04|14702.6|14582.6|14702.6|14582.6|14692.04|14572.04|10
1650838160000|2022-04-24 22:09:20|14703.45|14583.45|14709.99|14589.99|14709.99|14589.99|14703.45|14583.45|10
1650838170000|2022-04-24 22:09:30|14711.47|14591.47|14715.74|14595.74|14715.74|14595.74|14711.47|14591.47|10
1650838180000|2022-04-24 22:09:40|14716.29|14596.29|14718.9|14598.9|14718.9|14598.9|14716.29|14596.29|10
1650838190000|2022-04-24 22:09:50|14719|14599|14719.23|14599.23|14719.23|14599.23|14718.25|14598.25|10
1650838200000|2022-04-24 22:10:00|14718.92|14598.92|14725.22|14605.22|14725.22|14605.22|14718.92|14598.92|10
1650838210000|2022-04-24 22:10:10|14725.1|14605.1|14726.28|14606.28|14728.45|14608.45|14725.1|14605.1|10
1650838220000|2022-04-24 22:10:20|14726.13|14606.13|14725.56|14605.56|14727.39|14607.39|14725.53|14605.53|10
1650838230000|2022-04-24 22:10:30|14726.78|14606.78|14727.35|14607.35|14727.58|14607.58|14726.3|14606.3|10
1650838240000|2022-04-24 22:10:40|14727.61|14607.61|14728.42|14608.42|14728.42|14608.42|14727.51|14607.51|9
1650838250000|2022-04-24 22:10:50|14728.73|14608.73|14729.38|14609.38|14729.38|14609.38|14728.41|14608.41|10
1650838260000|2022-04-24 22:11:00|14729.1|14609.1|14728.97|14608.97|14729.1|14609.1|14728.46|14608.46|9
1650838270000|2022-04-24 22:11:10|14729.03|14609.03|14731.24|14611.24|14731.24|14611.24|14729.03|14609.03|10
1650838280000|2022-04-24 22:11:20|14731.34|14611.34|14731.8|14611.8|14732.82|14612.82|14731.26|14611.26|9
1650838290000|2022-04-24 22:11:30|14731.31|14611.31|14731.61|14611.61|14731.61|14611.61|14730.76|14610.76|9
1650838300000|2022-04-24 22:11:40|14731.57|14611.57|14731.17|14611.17|14731.73|14611.73|14731.09|14611.09|10
1650838310000|2022-04-24 22:11:50|14731.14|14611.14|14730.27|14610.27|14731.14|14611.14|14730.07|14610.07|9
1650838320000|2022-04-24 22:12:00|14729.81|14609.81|14726.56|14606.56|14729.81|14609.81|14726.56|14606.56|10
1650838330000|2022-04-24 22:12:10|14726.89|14606.89|14726.61|14606.61|14726.89|14606.89|14726.16|14606.16|9
1650838340000|2022-04-24 22:12:20|14726.64|14606.64|14727.41|14607.41|14727.41|14607.41|14724.95|14604.95|10
1650838350000|2022-04-24 22:12:30|14727.17|14607.17|14728.09|14608.09|14730.46|14610.46|14727.17|14607.17|10
1650838360000|2022-04-24 22:12:40|14728.11|14608.11|14727.28|14607.28|14728.12|14608.12|14726.72|14606.72|10
1650838370000|2022-04-24 22:12:50|14727.24|14607.24|14727.93|14607.93|14728.16|14608.16|14727.24|14607.24|10
1650838380000|2022-04-24 22:13:00|14728.42|14608.42|14727.22|14607.22|14728.47|14608.47|14727.22|14607.22|8
1650838390000|2022-04-24 22:13:10|14727.65|14607.65|14728.09|14608.09|14728.09|14608.09|14727.45|14607.45|10
1650838400000|2022-04-24 22:13:20|14728.29|14608.29|14728.84|14608.84|14728.84|14608.84|14727.67|14607.67|10
1650838410000|2022-04-24 22:13:30|14729.17|14609.17|14730.32|14610.32|14730.32|14610.32|14729.08|14609.08|10
1650838420000|2022-04-24 22:13:40|14731.88|14611.88|14732.2|14612.2|14732.26|14612.26|14731.12|14611.12|9
1650838430000|2022-04-24 22:13:50|14731.92|14611.92|14733.71|14613.71|14733.71|14613.71|14731.92|14611.92|10
1650838440000|2022-04-24 22:14:00|14734.4|14614.4|14734.23|14614.23|14734.51|14614.51|14734.12|14614.12|10
1650838450000|2022-04-24 22:14:10|14734.25|14614.25|14735.36|14615.36|14735.36|14615.36|14734.2|14614.2|9
1650838460000|2022-04-24 22:14:20|14735.25|14615.25|14735.65|14615.65|14735.7|14615.7|14735.25|14615.25|8
1650838470000|2022-04-24 22:14:30|14735.68|14615.68|14735.89|14615.89|14735.94|14615.94|14735.6|14615.6|8
1650838480000|2022-04-24 22:14:40|14736.75|14616.75|14737.03|14617.03|14737.08|14617.08|14736.75|14616.75|8
1650838490000|2022-04-24 22:14:50|14737.23|14617.23|14736.6|14616.6|14737.31|14617.31|14736.6|14616.6|9
1650838500000|2022-04-24 22:15:00|14736.38|14616.38|14735.65|14615.65|14736.38|14616.38|14735.09|14615.09|10
1650838510000|2022-04-24 22:15:10|14735.74|14615.74|14734.71|14614.71|14736.01|14616.01|14734.71|14614.71|9
1650838520000|2022-04-24 22:15:20|14734.28|14614.28|14733.35|14613.35|14734.28|14614.28|14733.14|14613.14|10
1650838530000|2022-04-24 22:15:30|14733.55|14613.55|14732.77|14612.77|14733.55|14613.55|14732.5|14612.5|9
1650838540000|2022-04-24 22:15:40|14732.37|14612.37|14732.14|14612.14|14732.43|14612.43|14732.02|14612.02|10
1650838550000|2022-04-24 22:15:50|14732.03|14612.03|14732|14612|14732.07|14612.07|14731.69|14611.69|9
1650838560000|2022-04-24 22:16:00|14731.93|14611.93|14730.96|14610.96|14732.04|14612.04|14730.96|14610.96|10
1650838570000|2022-04-24 22:16:10|14730.59|14610.59|14730.45|14610.45|14730.77|14610.77|14730.45|14610.45|10
1650838580000|2022-04-24 22:16:20|14730.56|14610.56|14730.83|14610.83|14730.83|14610.83|14730.44|14610.44|9
1650838590000|2022-04-24 22:16:30|14730.53|14610.53|14729.65|14609.65|14730.57|14610.57|14729.64|14609.64|10
1650838600000|2022-04-24 22:16:40|14729.7|14609.7|14728.28|14608.28|14730.08|14610.08|14728.28|14608.28|10
1650838610000|2022-04-24 22:16:50|14728.41|14608.41|14727.56|14607.56|14728.41|14608.41|14727.56|14607.56|8
1650838620000|2022-04-24 22:17:00|14727.54|14607.54|14727.31|14607.31|14727.66|14607.66|14727.13|14607.13|9
1650838630000|2022-04-24 22:17:10|14727.3|14607.3|14726.91|14606.91|14727.3|14607.3|14726.67|14606.67|8
1650838640000|2022-04-24 22:17:20|14726.9|14606.9|14727|14607|14727.21|14607.21|14726.75|14606.75|10
1650838650000|2022-04-24 22:17:30|14727.12|14607.12|14726.73|14606.73|14727.19|14607.19|14726.73|14606.73|8
1650838660000|2022-04-24 22:17:40|14726.61|14606.61|14726.31|14606.31|14726.71|14606.71|14726.24|14606.24|8
1650838670000|2022-04-24 22:17:50|14726.3|14606.3|14726.22|14606.22|14726.39|14606.39|14726.19|14606.19|9
1650838680000|2022-04-24 22:18:00|14726.37|14606.37|14723.12|14603.12|14726.37|14606.37|14723.12|14603.12|10
1650838690000|2022-04-24 22:18:10|14722.67|14602.67|14716.68|14596.68|14722.67|14602.67|14716.68|14596.68|10
1650838700000|2022-04-24 22:18:20|14715.64|14595.64|14715.96|14595.96|14715.96|14595.96|14715.1|14595.1|10
1650838710000|2022-04-24 22:18:30|14715.97|14595.97|14716.06|14596.06|14716.2|14596.2|14715.81|14595.81|9
1650838720000|2022-04-24 22:18:40|14716.21|14596.21|14716.73|14596.73|14716.97|14596.97|14716.13|14596.13|10
1650838730000|2022-04-24 22:18:50|14716.94|14596.94|14717.08|14597.08|14717.53|14597.53|14716.82|14596.82|10
1650838740000|2022-04-24 22:19:00|14717.06|14597.06|14715.28|14595.28|14717.23|14597.23|14715.1|14595.1|10
1650838750000|2022-04-24 22:19:10|14714.52|14594.52|14714.79|14594.79|14714.85|14594.85|14714.43|14594.43|9
1650838760000|2022-04-24 22:19:20|14714.91|14594.91|14715.24|14595.24|14715.42|14595.42|14714.79|14594.79|10
1650838770000|2022-04-24 22:19:30|14715.07|14595.07|14715.09|14595.09|14715.24|14595.24|14714.84|14594.84|10
1650838780000|2022-04-24 22:19:40|14715.13|14595.13|14717.16|14597.16|14717.16|14597.16|14715.13|14595.13|9
1650838790000|2022-04-24 22:19:50|14717.58|14597.58|14716.79|14596.79|14717.67|14597.67|14716.79|14596.79|8
1650838800000|2022-04-24 22:20:00|14716.7|14596.7|14717|14597|14717.07|14597.07|14716.65|14596.65|10
1650838810000|2022-04-24 22:20:10|14717.46|14597.46|14717.78|14597.78|14717.78|14597.78|14717.41|14597.41|10
1650838820000|2022-04-24 22:20:20|14717.75|14597.75|14718.33|14598.33|14718.81|14598.81|14717.75|14597.75|9
1650838830000|2022-04-24 22:20:30|14718.66|14598.66|14717.87|14597.87|14718.91|14598.91|14717.75|14597.75|9
1650838840000|2022-04-24 22:20:40|14717.83|14597.83|14716.94|14596.94|14717.83|14597.83|14716.84|14596.84|10
1650838850000|2022-04-24 22:20:50|14716.95|14596.95|14716.64|14596.64|14716.95|14596.95|14716.32|14596.32|10
1650838860000|2022-04-24 22:21:00|14716.63|14596.63|14715.34|14595.34|14716.63|14596.63|14715.34|14595.34|10
1650838870000|2022-04-24 22:21:10|14715.09|14595.09|14715.66|14595.66|14716.16|14596.16|14714.96|14594.96|10
1650838880000|2022-04-24 22:21:20|14715.74|14595.74|14715.15|14595.15|14715.74|14595.74|14715.03|14595.03|9
1650838890000|2022-04-24 22:21:30|14715.04|14595.04|14714.28|14594.28|14715.04|14595.04|14714.22|14594.22|9
1650838900000|2022-04-24 22:21:40|14714.65|14594.65|14715.45|14595.45|14715.55|14595.55|14714.53|14594.53|10
1650838910000|2022-04-24 22:21:50|14715.37|14595.37|14715.35|14595.35|14715.52|14595.52|14715.14|14595.14|9
1650838920000|2022-04-24 22:22:00|14715.16|14595.16|14715.08|14595.08|14715.24|14595.24|14715.08|14595.08|8
1650838930000|2022-04-24 22:22:10|14715.15|14595.15|14715.35|14595.35|14715.48|14595.48|14715.11|14595.11|9
1650838940000|2022-04-24 22:22:20|14715.48|14595.48|14716.46|14596.46|14716.46|14596.46|14715.42|14595.42|9
1650838950000|2022-04-24 22:22:30|14717.06|14597.06|14716.95|14596.95|14717.06|14597.06|14716.67|14596.67|9
1650838960000|2022-04-24 22:22:40|14717.04|14597.04|14716.98|14596.98|14717.19|14597.19|14716.97|14596.97|9
1650838970000|2022-04-24 22:22:50|14716.95|14596.95|14716.81|14596.81|14717.03|14597.03|14716.74|14596.74|9
1650838980000|2022-04-24 22:23:00|14716.93|14596.93|14716.38|14596.38|14716.93|14596.93|14716.34|14596.34|8
1650838990000|2022-04-24 22:23:10|14716.12|14596.12|14716.03|14596.03|14716.26|14596.26|14715.98|14595.98|7
1650839000000|2022-04-24 22:23:20|14715.86|14595.86|14713.5|14593.5|14715.94|14595.94|14713.5|14593.5|9
1650839010000|2022-04-24 22:23:30|14713.14|14593.14|14712.92|14592.92|14713.14|14593.14|14712.5|14592.5|10
1650839020000|2022-04-24 22:23:40|14712.84|14592.84|14713.05|14593.05|14713.16|14593.16|14712.78|14592.78|9
1650839030000|2022-04-24 22:23:50|14713.26|14593.26|14710.78|14590.78|14713.26|14593.26|14710.61|14590.61|9
1650839040000|2022-04-24 22:24:00|14710.85|14590.85|14710.62|14590.62|14711.2|14591.2|14710.48|14590.48|10
1650839050000|2022-04-24 22:24:10|14710.66|14590.66|14711.2|14591.2|14711.2|14591.2|14710.62|14590.62|9
1650839060000|2022-04-24 22:24:20|14711.27|14591.27|14712.67|14592.67|14712.67|14592.67|14711.15|14591.15|10
1650839070000|2022-04-24 22:24:30|14712.6|14592.6|14711.98|14591.98|14712.6|14592.6|14711.58|14591.58|10
1650839080000|2022-04-24 22:24:40|14711.93|14591.93|14712.2|14592.2|14712.2|14592.2|14711.74|14591.74|9
1650839090000|2022-04-24 22:24:50|14712.37|14592.37|14712.13|14592.13|14712.44|14592.44|14712.06|14592.06|8
1650839100000|2022-04-24 22:25:00|14712.02|14592.02|14711.93|14591.93|14712.05|14592.05|14711.79|14591.79|10
1650839110000|2022-04-24 22:25:10|14711.99|14591.99|14711.54|14591.54|14711.99|14591.99|14711.54|14591.54|9
1650839120000|2022-04-24 22:25:20|14711.55|14591.55|14712.92|14592.92|14712.92|14592.92|14711.51|14591.51|10
1650839130000|2022-04-24 22:25:30|14712.83|14592.83|14712.85|14592.85|14712.89|14592.89|14712.41|14592.41|9
1650839140000|2022-04-24 22:25:40|14713.04|14593.04|14713.69|14593.69|14713.69|14593.69|14713.04|14593.04|10
1650839150000|2022-04-24 22:25:50|14713.78|14593.78|14713.87|14593.87|14713.92|14593.92|14713.68|14593.68|10
1650839160000|2022-04-24 22:26:00|14714.01|14594.01|14713.81|14593.81|14714.13|14594.13|14713.72|14593.72|10
1650839170000|2022-04-24 22:26:10|14713.93|14593.93|14714.56|14594.56|14714.7|14594.7|14713.93|14593.93|9
1650839180000|2022-04-24 22:26:20|14714.81|14594.81|14716.02|14596.02|14716.02|14596.02|14714.74|14594.74|7
1650839190000|2022-04-24 22:26:30|14715.95|14595.95|14715.81|14595.81|14715.98|14595.98|14715.53|14595.53|9
1650839200000|2022-04-24 22:26:40|14715.34|14595.34|14715.74|14595.74|14715.82|14595.82|14715.2|14595.2|9
1650839210000|2022-04-24 22:26:50|14715.72|14595.72|14715.5|14595.5|14715.72|14595.72|14715.5|14595.5|8
1650839220000|2022-04-24 22:27:00|14715.52|14595.52|14715.73|14595.73|14715.73|14595.73|14715.52|14595.52|5
1650839230000|2022-04-24 22:27:10|14715.7|14595.7|14715.83|14595.83|14716.04|14596.04|14715.7|14595.7|8
1650839240000|2022-04-24 22:27:20|14715.71|14595.71|14715.12|14595.12|14715.71|14595.71|14715.12|14595.12|9
1650839250000|2022-04-24 22:27:30|14715.11|14595.11|14715.82|14595.82|14715.82|14595.82|14715.05|14595.05|10
1650839260000|2022-04-24 22:27:40|14715.58|14595.58|14715.48|14595.48|14715.83|14595.83|14715.42|14595.42|10
1650839270000|2022-04-24 22:27:50|14714.98|14594.98|14714.61|14594.61|14714.98|14594.98|14713.9|14593.9|10
1650839280000|2022-04-24 22:28:00|14714.62|14594.62|14713.31|14593.31|14714.65|14594.65|14713.31|14593.31|9
1650839290000|2022-04-24 22:28:10|14713.36|14593.36|14713.29|14593.29|14714.07|14594.07|14713.29|14593.29|9
1650839300000|2022-04-24 22:28:20|14711.89|14591.89|14711.88|14591.88|14711.91|14591.91|14711.64|14591.64|10
1650839310000|2022-04-24 22:28:30|14712.04|14592.04|14711.79|14591.79|14712.04|14592.04|14711.45|14591.45|9
1650839320000|2022-04-24 22:28:40|14711.75|14591.75|14710.66|14590.66|14711.75|14591.75|14710.66|14590.66|10
1650839330000|2022-04-24 22:28:50|14710.86|14590.86|14710.16|14590.16|14710.88|14590.88|14710.16|14590.16|10
1650839340000|2022-04-24 22:29:00|14710.04|14590.04|14710.07|14590.07|14710.24|14590.24|14709.82|14589.82|8
1650839350000|2022-04-24 22:29:10|14710.31|14590.31|14710.61|14590.61|14710.83|14590.83|14710.31|14590.31|8
1650839360000|2022-04-24 22:29:20|14710.6|14590.6|14709.6|14589.6|14710.96|14590.96|14709.6|14589.6|9
1650839370000|2022-04-24 22:29:30|14709.17|14589.17|14708.74|14588.74|14709.2|14589.2|14708.74|14588.74|10
1650839380000|2022-04-24 22:29:40|14708.73|14588.73|14707.26|14587.26|14708.86|14588.86|14707.26|14587.26|10
1650839390000|2022-04-24 22:29:50|14707.11|14587.11|14705.11|14585.11|14707.11|14587.11|14705.11|14585.11|9
1650839400000|2022-04-24 22:30:00|14704.83|14584.83|14704.36|14584.36|14704.83|14584.83|14703.78|14583.78|10
1650839410000|2022-04-24 22:30:10|14704.45|14584.45|14703.18|14583.18|14704.61|14584.61|14703.17|14583.17|9
1650839420000|2022-04-24 22:30:20|14703.44|14583.44|14703.51|14583.51|14703.54|14583.54|14703.31|14583.31|9
1650839430000|2022-04-24 22:30:30|14703.54|14583.54|14703.44|14583.44|14703.55|14583.55|14703.21|14583.21|9
1650839440000|2022-04-24 22:30:40|14703.12|14583.12|14702.87|14582.87|14703.59|14583.59|14702.87|14582.87|9
1650839450000|2022-04-24 22:30:50|14703.19|14583.19|14702.89|14582.89|14703.19|14583.19|14702.65|14582.65|9
1650839460000|2022-04-24 22:31:00|14702.94|14582.94|14702.62|14582.62|14703.08|14583.08|14702.62|14582.62|9
1650839470000|2022-04-24 22:31:10|14702.1|14582.1|14701.64|14581.64|14702.1|14582.1|14701.64|14581.64|9
1650839480000|2022-04-24 22:31:20|14701.57|14581.57|14701.44|14581.44|14701.61|14581.61|14701.44|14581.44|7
1650839490000|2022-04-24 22:31:30|14701.35|14581.35|14701.44|14581.44|14701.9|14581.9|14701.35|14581.35|9
1650839500000|2022-04-24 22:31:40|14701.41|14581.41|14701.05|14581.05|14701.58|14581.58|14700.98|14580.98|9
1650839510000|2022-04-24 22:31:50|14700.72|14580.72|14701.16|14581.16|14701.16|14581.16|14700.72|14580.72|7
1650839520000|2022-04-24 22:32:00|14701.17|14581.17|14701.5|14581.5|14701.5|14581.5|14700.98|14580.98|9
1650839530000|2022-04-24 22:32:10|14701.3|14581.3|14700.11|14580.11|14701.48|14581.48|14700.07|14580.07|10
1650839540000|2022-04-24 22:32:20|14700.1|14580.1|14701.89|14581.89|14701.94|14581.94|14700.1|14580.1|10
1650839550000|2022-04-24 22:32:30|14701.59|14581.59|14705.09|14585.09|14705.09|14585.09|14701.59|14581.59|10
1650839560000|2022-04-24 22:32:40|14705.53|14585.53|14705.36|14585.36|14705.87|14585.87|14705.05|14585.05|10
1650839570000|2022-04-24 22:32:50|14705.48|14585.48|14706.66|14586.66|14706.69|14586.69|14705.48|14585.48|10
1650839580000|2022-04-24 22:33:00|14706.64|14586.64|14708.61|14588.61|14708.61|14588.61|14706.64|14586.64|10
1650839590000|2022-04-24 22:33:10|14708.78|14588.78|14708.99|14588.99|14709.03|14589.03|14708.78|14588.78|8
1650839600000|2022-04-24 22:33:20|14708.96|14588.96|14709.38|14589.38|14709.42|14589.42|14708.96|14588.96|8
1650839610000|2022-04-24 22:33:30|14709.35|14589.35|14709.22|14589.22|14709.35|14589.35|14709.09|14589.09|4
1650839620000|2022-04-24 22:33:40|14708.66|14588.66|14707.72|14587.72|14708.91|14588.91|14707.72|14587.72|8
1650839630000|2022-04-24 22:33:50|14707.82|14587.82|14708.49|14588.49|14708.55|14588.55|14707.56|14587.56|10
1650839640000|2022-04-24 22:34:00|14708.53|14588.53|14709.16|14589.16|14709.16|14589.16|14708.53|14588.53|9
1650839650000|2022-04-24 22:34:10|14709.27|14589.27|14709.51|14589.51|14709.59|14589.59|14709.27|14589.27|7
1650839660000|2022-04-24 22:34:20|14709.32|14589.32|14708.74|14588.74|14709.35|14589.35|14708.74|14588.74|9
1650839670000|2022-04-24 22:34:30|14708.61|14588.61|14710.2|14590.2|14710.22|14590.22|14708.61|14588.61|9
1650839680000|2022-04-24 22:34:40|14710.12|14590.12|14710.67|14590.67|14710.74|14590.74|14710.09|14590.09|10
1650839690000|2022-04-24 22:34:50|14710.58|14590.58|14709.76|14589.76|14710.61|14590.61|14709.76|14589.76|10
1650839700000|2022-04-24 22:35:00|14709.6|14589.6|14710.72|14590.72|14710.72|14590.72|14709.6|14589.6|10
1650839710000|2022-04-24 22:35:10|14710.59|14590.59|14710.34|14590.34|14710.59|14590.59|14710.24|14590.24|10
1650839720000|2022-04-24 22:35:20|14710.26|14590.26|14710.66|14590.66|14710.74|14590.74|14710.18|14590.18|8
1650839730000|2022-04-24 22:35:30|14710.78|14590.78|14710.79|14590.79|14710.79|14590.79|14710.64|14590.64|7
1650839740000|2022-04-24 22:35:40|14710.95|14590.95|14711.02|14591.02|14711.05|14591.05|14710.86|14590.86|9
1650839750000|2022-04-24 22:35:50|14711.11|14591.11|14712.55|14592.55|14712.55|14592.55|14710.95|14590.95|10
1650839760000|2022-04-24 22:36:00|14712.57|14592.57|14715.48|14595.48|14715.48|14595.48|14712.57|14592.57|10
1650839770000|2022-04-24 22:36:10|14715.73|14595.73|14716.39|14596.39|14716.39|14596.39|14715.73|14595.73|9
1650839780000|2022-04-24 22:36:20|14716.38|14596.38|14715.63|14595.63|14716.44|14596.44|14715.63|14595.63|8
1650839790000|2022-04-24 22:36:30|14715.29|14595.29|14710.49|14590.49|14715.29|14595.29|14710.49|14590.49|10
1650839800000|2022-04-24 22:36:40|14710.16|14590.16|14707.13|14587.13|14710.16|14590.16|14707.13|14587.13|10
1650839810000|2022-04-24 22:36:50|14706.93|14586.93|14703.67|14583.67|14706.93|14586.93|14703.67|14583.67|10
1650839820000|2022-04-24 22:37:00|14703.47|14583.47|14700.59|14580.59|14703.47|14583.47|14700.14|14580.14|9
1650839830000|2022-04-24 22:37:10|14700.22|14580.22|14698.23|14578.23|14700.22|14580.22|14698.22|14578.22|10
1650839840000|2022-04-24 22:37:20|14698.54|14578.54|14698.02|14578.02|14698.67|14578.67|14697.65|14577.65|10
1650839850000|2022-04-24 22:37:30|14698|14578|14697.19|14577.19|14698|14578|14697.19|14577.19|10
1650839860000|2022-04-24 22:37:40|14696.83|14576.83|14696.07|14576.07|14696.91|14576.91|14696.07|14576.07|10
1650839870000|2022-04-24 22:37:50|14696.2|14576.2|14693.9|14573.9|14696.2|14576.2|14693.9|14573.9|9
1650839880000|2022-04-24 22:38:00|14693.74|14573.74|14690.21|14570.21|14693.74|14573.74|14690.21|14570.21|9
1650839890000|2022-04-24 22:38:10|14689.99|14569.99|14688.53|14568.53|14689.99|14569.99|14688.25|14568.25|10
1650839900000|2022-04-24 22:38:20|14688.55|14568.55|14688.07|14568.07|14688.64|14568.64|14687.64|14567.64|10
1650839910000|2022-04-24 22:38:30|14688.43|14568.43|14690.42|14570.42|14690.42|14570.42|14688.43|14568.43|10
1650839920000|2022-04-24 22:38:40|14690.51|14570.51|14686.5|14566.5|14690.51|14570.51|14686.5|14566.5|10
1650839930000|2022-04-24 22:38:50|14685.27|14565.27|14684.44|14564.44|14685.27|14565.27|14683.74|14563.74|10
1650839940000|2022-04-24 22:39:00|14684.3|14564.3|14684.35|14564.35|14684.54|14564.54|14684.2|14564.2|9
1650839950000|2022-04-24 22:39:10|14684.45|14564.45|14684.48|14564.48|14684.78|14564.78|14684.23|14564.23|10
1650839960000|2022-04-24 22:39:20|14684.14|14564.14|14683.83|14563.83|14684.38|14564.38|14683.77|14563.77|10
1650839970000|2022-04-24 22:39:30|14683.98|14563.98|14684.72|14564.72|14684.72|14564.72|14683.96|14563.96|9
1650839980000|2022-04-24 22:39:40|14684.7|14564.7|14685.91|14565.91|14685.91|14565.91|14684.7|14564.7|10
1650839990000|2022-04-24 22:39:50|14686.64|14566.64|14687.96|14567.96|14688.03|14568.03|14686.64|14566.64|10
1650840000000|2022-04-24 22:40:00|14687.68|14567.68|14687.7|14567.7|14687.7|14567.7|14687.25|14567.25|10
1650840010000|2022-04-24 22:40:10|14688.02|14568.02|14688.37|14568.37|14688.43|14568.43|14687.96|14567.96|9
1650840020000|2022-04-24 22:40:20|14688.54|14568.54|14687.5|14567.5|14688.54|14568.54|14687.5|14567.5|10
1650840030000|2022-04-24 22:40:30|14687.49|14567.49|14688.25|14568.25|14688.25|14568.25|14687.44|14567.44|9
1650840040000|2022-04-24 22:40:40|14688.15|14568.15|14688.76|14568.76|14688.76|14568.76|14688.15|14568.15|10
1650840050000|2022-04-24 22:40:50|14688.74|14568.74|14688.15|14568.15|14688.78|14568.78|14687.37|14567.37|10
1650840060000|2022-04-24 22:41:00|14687.99|14567.99|14686.25|14566.25|14688.27|14568.27|14686.25|14566.25|10
1650840070000|2022-04-24 22:41:10|14686.29|14566.29|14684.9|14564.9|14686.43|14566.43|14684.9|14564.9|10
1650840080000|2022-04-24 22:41:20|14684.33|14564.33|14682.54|14562.54|14684.33|14564.33|14682.54|14562.54|10
1650840090000|2022-04-24 22:41:30|14682.56|14562.56|14682.24|14562.24|14682.56|14562.56|14682.12|14562.12|10
1650840100000|2022-04-24 22:41:40|14682.47|14562.47|14680.55|14560.55|14682.47|14562.47|14680.55|14560.55|10
1650840110000|2022-04-24 22:41:50|14680.38|14560.38|14676.55|14556.55|14680.38|14560.38|14676.55|14556.55|10
1650840120000|2022-04-24 22:42:00|14675.66|14555.66|14674|14554|14675.66|14555.66|14673.85|14553.85|10
1650840130000|2022-04-24 22:42:10|14673.59|14553.59|14671.6|14551.6|14673.69|14553.69|14671.6|14551.6|10
1650840140000|2022-04-24 22:42:20|14671.73|14551.73|14666.59|14546.59|14671.73|14551.73|14666.59|14546.59|10
1650840150000|2022-04-24 22:42:30|14664.87|14544.87|14660.81|14540.81|14664.87|14544.87|14660.81|14540.81|10
1650840160000|2022-04-24 22:42:40|14661.33|14541.33|14661.52|14541.52|14661.97|14541.97|14660.11|14540.11|9
1650840170000|2022-04-24 22:42:50|14660.22|14540.22|14654.91|14534.91|14660.22|14540.22|14654.91|14534.91|10
1650840180000|2022-04-24 22:43:00|14654.92|14534.92|14655.08|14535.08|14655.27|14535.27|14654.42|14534.42|10
1650840190000|2022-04-24 22:43:10|14655.06|14535.06|14656.09|14536.09|14656.44|14536.44|14654.62|14534.62|10
1650840200000|2022-04-24 22:43:20|14655.83|14535.83|14656.66|14536.66|14657.05|14537.05|14655.83|14535.83|9
1650840210000|2022-04-24 22:43:30|14656.84|14536.84|14658.61|14538.61|14658.61|14538.61|14656.84|14536.84|10
1650840220000|2022-04-24 22:43:40|14658.88|14538.88|14658.66|14538.66|14659.72|14539.72|14658.66|14538.66|10
1650840230000|2022-04-24 22:43:50|14659.03|14539.03|14658.54|14538.54|14659.03|14539.03|14658.13|14538.13|10
1650840240000|2022-04-24 22:44:00|14658.32|14538.32|14659.84|14539.84|14659.84|14539.84|14658.32|14538.32|10
1650840250000|2022-04-24 22:44:10|14659.49|14539.49|14659.66|14539.66|14659.71|14539.71|14659.24|14539.24|10
1650840260000|2022-04-24 22:44:20|14659.5|14539.5|14658.6|14538.6|14659.5|14539.5|14658.6|14538.6|10
1650840270000|2022-04-24 22:44:30|14658.57|14538.57|14660.26|14540.26|14660.26|14540.26|14658.57|14538.57|10
1650840280000|2022-04-24 22:44:40|14659.82|14539.82|14660.9|14540.9|14661.1|14541.1|14659.82|14539.82|10
1650840290000|2022-04-24 22:44:50|14660.87|14540.87|14661.37|14541.37|14662.41|14542.41|14660.87|14540.87|9
1650840300000|2022-04-24 22:45:00|14660.81|14540.81|14660.52|14540.52|14661.46|14541.46|14660.35|14540.35|10
1650840310000|2022-04-24 22:45:10|14660.23|14540.23|14659.71|14539.71|14660.23|14540.23|14659.23|14539.23|10
1650840320000|2022-04-24 22:45:20|14659.54|14539.54|14658.58|14538.58|14659.54|14539.54|14658.02|14538.02|10
1650840330000|2022-04-24 22:45:30|14658.59|14538.59|14657.09|14537.09|14658.59|14538.59|14657.09|14537.09|10
1650840340000|2022-04-24 22:45:40|14656.76|14536.76|14648.93|14528.93|14656.76|14536.76|14648.93|14528.93|10
1650840350000|2022-04-24 22:45:50|14649.15|14529.15|14646.67|14526.67|14649.15|14529.15|14646.47|14526.47|10
1650840360000|2022-04-24 22:46:00|14646.71|14526.71|14646.88|14526.88|14646.88|14526.88|14646.12|14526.12|9
1650840370000|2022-04-24 22:46:10|14647.32|14527.32|14648.38|14528.38|14648.38|14528.38|14646.65|14526.65|10
1650840380000|2022-04-24 22:46:20|14648.42|14528.42|14648.18|14528.18|14648.9|14528.9|14647.87|14527.87|10
1650840390000|2022-04-24 22:46:30|14648.11|14528.11|14647.03|14527.03|14648.11|14528.11|14646.69|14526.69|10
1650840400000|2022-04-24 22:46:40|14646.39|14526.39|14645.4|14525.4|14646.68|14526.68|14645.4|14525.4|10
1650840410000|2022-04-24 22:46:50|14645.41|14525.41|14645.99|14525.99|14646.18|14526.18|14645.13|14525.13|10
1650840420000|2022-04-24 22:47:00|14646.34|14526.34|14646.44|14526.44|14646.44|14526.44|14645.84|14525.84|10
1650840430000|2022-04-24 22:47:10|14646.86|14526.86|14646.46|14526.46|14646.86|14526.86|14646.31|14526.31|10
1650840440000|2022-04-24 22:47:20|14646.25|14526.25|14646.91|14526.91|14646.91|14526.91|14646.25|14526.25|10
1650840450000|2022-04-24 22:47:30|14647.02|14527.02|14647.57|14527.57|14647.57|14527.57|14647.02|14527.02|10
1650840460000|2022-04-24 22:47:40|14647.52|14527.52|14647.82|14527.82|14647.82|14527.82|14647.52|14527.52|10
1650840470000|2022-04-24 22:47:50|14648.07|14528.07|14648.34|14528.34|14648.44|14528.44|14647.91|14527.91|8
1650840480000|2022-04-24 22:48:00|14647.99|14527.99|14645.71|14525.71|14647.99|14527.99|14645.67|14525.67|10
1650840490000|2022-04-24 22:48:10|14645.9|14525.9|14646.4|14526.4|14646.4|14526.4|14645.71|14525.71|10
1650840500000|2022-04-24 22:48:20|14646.79|14526.79|14647.28|14527.28|14647.6|14527.6|14646.79|14526.79|10
1650840510000|2022-04-24 22:48:30|14647.47|14527.47|14647.93|14527.93|14648.01|14528.01|14647.45|14527.45|10
1650840520000|2022-04-24 22:48:40|14648.07|14528.07|14648.7|14528.7|14648.7|14528.7|14648.07|14528.07|10
1650840530000|2022-04-24 22:48:50|14648.45|14528.45|14648.71|14528.71|14648.82|14528.82|14648.45|14528.45|10
1650840540000|2022-04-24 22:49:00|14648.67|14528.67|14648.52|14528.52|14648.83|14528.83|14648.49|14528.49|10
1650840550000|2022-04-24 22:49:10|14648.33|14528.33|14648.35|14528.35|14648.61|14528.61|14648.33|14528.33|10
1650840560000|2022-04-24 22:49:20|14648.38|14528.38|14648.17|14528.17|14648.38|14528.38|14647.99|14527.99|10
1650840570000|2022-04-24 22:49:30|14648.11|14528.11|14648.36|14528.36|14648.48|14528.48|14648.06|14528.06|9
1650840580000|2022-04-24 22:49:40|14648.21|14528.21|14647.75|14527.75|14648.48|14528.48|14647.75|14527.75|9
1650840590000|2022-04-24 22:49:50|14647.68|14527.68|14647.5|14527.5|14647.68|14527.68|14647.13|14527.13|8
1650840600000|2022-04-24 22:50:00|14647.57|14527.57|14647.36|14527.36|14647.57|14527.57|14647.28|14527.28|8
1650840610000|2022-04-24 22:50:10|14647.29|14527.29|14645.47|14525.47|14647.37|14527.37|14645.47|14525.47|10
1650840620000|2022-04-24 22:50:20|14645.49|14525.49|14644.91|14524.91|14645.49|14525.49|14644.78|14524.78|8
1650840630000|2022-04-24 22:50:30|14644.93|14524.93|14645.14|14525.14|14645.35|14525.35|14644.81|14524.81|10
1650840640000|2022-04-24 22:50:40|14645|14525|14645.78|14525.78|14645.78|14525.78|14645|14525|10
1650840650000|2022-04-24 22:50:50|14646.33|14526.33|14646.38|14526.38|14646.89|14526.89|14646.33|14526.33|9
1650840660000|2022-04-24 22:51:00|14646.3|14526.3|14642.41|14522.41|14646.3|14526.3|14642.41|14522.41|10
1650840670000|2022-04-24 22:51:10|14642.51|14522.51|14642.1|14522.1|14642.51|14522.51|14641.48|14521.48|10
1650840680000|2022-04-24 22:51:20|14642.04|14522.04|14641.45|14521.45|14642.11|14522.11|14641.21|14521.21|9
1650840690000|2022-04-24 22:51:30|14641.56|14521.56|14641.52|14521.52|14641.74|14521.74|14641.42|14521.42|10
1650840700000|2022-04-24 22:51:40|14641.34|14521.34|14641.63|14521.63|14641.63|14521.63|14641.34|14521.34|9
1650840710000|2022-04-24 22:51:50|14641.69|14521.69|14641.02|14521.02|14641.69|14521.69|14640.9|14520.9|9
1650840720000|2022-04-24 22:52:00|14641.08|14521.08|14641.41|14521.41|14641.64|14521.64|14641.08|14521.08|10
1650840730000|2022-04-24 22:52:10|14640.78|14520.78|14640.54|14520.54|14640.97|14520.97|14640.38|14520.38|9
1650840740000|2022-04-24 22:52:20|14640.66|14520.66|14639.24|14519.24|14640.66|14520.66|14639.17|14519.17|10
1650840750000|2022-04-24 22:52:30|14639.15|14519.15|14639.37|14519.37|14639.49|14519.49|14639.11|14519.11|10
1650840760000|2022-04-24 22:52:40|14639.36|14519.36|14639.21|14519.21|14639.44|14519.44|14639.21|14519.21|7
1650840770000|2022-04-24 22:52:50|14639.15|14519.15|14639.19|14519.19|14639.76|14519.76|14639.09|14519.09|10
1650840780000|2022-04-24 22:53:00|14639.23|14519.23|14639.37|14519.37|14639.42|14519.42|14639.16|14519.16|9
1650840790000|2022-04-24 22:53:10|14639.33|14519.33|14642.03|14522.03|14642.03|14522.03|14639.32|14519.32|10
1650840800000|2022-04-24 22:53:20|14642.45|14522.45|14642.4|14522.4|14642.57|14522.57|14642.2|14522.2|10
1650840810000|2022-04-24 22:53:30|14642.48|14522.48|14643.04|14523.04|14643.06|14523.06|14642.48|14522.48|9
1650840820000|2022-04-24 22:53:40|14642.98|14522.98|14643.52|14523.52|14643.93|14523.93|14642.98|14522.98|9
1650840830000|2022-04-24 22:53:50|14643.37|14523.37|14643.59|14523.59|14643.59|14523.59|14643.36|14523.36|9
1650840840000|2022-04-24 22:54:00|14643.63|14523.63|14643.92|14523.92|14643.93|14523.93|14643.57|14523.57|8
1650840850000|2022-04-24 22:54:10|14644.63|14524.63|14644.43|14524.43|14644.63|14524.63|14644.2|14524.2|10
1650840860000|2022-04-24 22:54:20|14646.23|14526.23|14647.05|14527.05|14647.05|14527.05|14646.23|14526.23|10
1650840870000|2022-04-24 22:54:30|14647.27|14527.27|14649.12|14529.12|14649.12|14529.12|14647.27|14527.27|7
1650840880000|2022-04-24 22:54:40|14649.17|14529.17|14649.9|14529.9|14649.9|14529.9|14649.02|14529.02|10
1650840890000|2022-04-24 22:54:50|14650.06|14530.06|14650.61|14530.61|14650.79|14530.79|14650.06|14530.06|7
1650840900000|2022-04-24 22:55:00|14650.57|14530.57|14650.87|14530.87|14651.01|14531.01|14650.42|14530.42|10
1650840910000|2022-04-24 22:55:10|14651.28|14531.28|14650.98|14530.98|14651.63|14531.63|14650.82|14530.82|10
1650840920000|2022-04-24 22:55:20|14651.04|14531.04|14650.38|14530.38|14651.04|14531.04|14650.25|14530.25|9
1650840930000|2022-04-24 22:55:30|14650.49|14530.49|14650.18|14530.18|14650.49|14530.49|14649.68|14529.68|10
1650840940000|2022-04-24 22:55:40|14650.19|14530.19|14650.37|14530.37|14650.37|14530.37|14650.15|14530.15|8
1650840950000|2022-04-24 22:55:50|14650.26|14530.26|14650.51|14530.51|14650.51|14530.51|14650.23|14530.23|6
1650840960000|2022-04-24 22:56:00|14650.41|14530.41|14650.05|14530.05|14650.59|14530.59|14650.05|14530.05|9
1650840970000|2022-04-24 22:56:10|14650.19|14530.19|14650.63|14530.63|14650.65|14530.65|14650.16|14530.16|8
1650840980000|2022-04-24 22:56:20|14650.58|14530.58|14650.61|14530.61|14650.68|14530.68|14650.46|14530.46|10
1650840990000|2022-04-24 22:56:30|14650.64|14530.64|14650.48|14530.48|14650.76|14530.76|14650.42|14530.42|9
1650841000000|2022-04-24 22:56:40|14650.54|14530.54|14650.67|14530.67|14650.98|14530.98|14650.54|14530.54|9
1650841010000|2022-04-24 22:56:50|14650.54|14530.54|14650.84|14530.84|14650.9|14530.9|14650.49|14530.49|9
1650841020000|2022-04-24 22:57:00|14650.87|14530.87|14651.25|14531.25|14651.36|14531.36|14650.87|14530.87|9
1650841030000|2022-04-24 22:57:10|14651.62|14531.62|14653.13|14533.13|14653.44|14533.44|14651.62|14531.62|10
1650841040000|2022-04-24 22:57:20|14652.7|14532.7|14652.32|14532.32|14652.79|14532.79|14652.16|14532.16|10
1650841050000|2022-04-24 22:57:30|14652.11|14532.11|14653.09|14533.09|14653.1|14533.1|14652.11|14532.11|10
1650841060000|2022-04-24 22:57:40|14653.13|14533.13|14653.53|14533.53|14653.62|14533.62|14653.13|14533.13|9
1650841070000|2022-04-24 22:57:50|14653.66|14533.66|14654.18|14534.18|14654.27|14534.27|14653.44|14533.44|7
1650841080000|2022-04-24 22:58:00|14654.13|14534.13|14654.85|14534.85|14654.85|14534.85|14654.13|14534.13|8
1650841090000|2022-04-24 22:58:10|14655.35|14535.35|14655.63|14535.63|14655.7|14535.7|14655.1|14535.1|10
1650841100000|2022-04-24 22:58:20|14655.18|14535.18|14655.35|14535.35|14655.43|14535.43|14655.03|14535.03|9
1650841110000|2022-04-24 22:58:30|14655.42|14535.42|14655.41|14535.41|14655.5|14535.5|14655.24|14535.24|10
1650841120000|2022-04-24 22:58:40|14655.39|14535.39|14655.66|14535.66|14655.72|14535.72|14655.27|14535.27|8
1650841130000|2022-04-24 22:58:50|14655.76|14535.76|14655.77|14535.77|14656.01|14536.01|14655.63|14535.63|10
1650841140000|2022-04-24 22:59:00|14655.78|14535.78|14654.68|14534.68|14655.78|14535.78|14654.68|14534.68|9
1650841150000|2022-04-24 22:59:10|14654.51|14534.51|14654.52|14534.52|14654.52|14534.52|14653.78|14533.78|9
1650841160000|2022-04-24 22:59:20|14654.65|14534.65|14654.87|14534.87|14654.87|14534.87|14654.65|14534.65|9
1650841170000|2022-04-24 22:59:30|14654.75|14534.75|14653.85|14533.85|14654.75|14534.75|14653.6|14533.6|9
1650841180000|2022-04-24 22:59:40|14653.82|14533.82|14653.46|14533.46|14654.15|14534.15|14653.23|14533.23|10
1650841190000|2022-04-24 22:59:50|14653.63|14533.63|14654|14534|14654.15|14534.15|14653.6|14533.6|8
1650841200000|2022-04-24 23:00:00|14653.88|14533.88|14653.42|14533.42|14654.25|14534.25|14653.38|14533.38|9
1650841210000|2022-04-24 23:00:10|14653.5|14533.5|14652.3|14532.3|14653.5|14533.5|14652.3|14532.3|10
1650841220000|2022-04-24 23:00:20|14652.1|14532.1|14650.5|14530.5|14652.1|14532.1|14650.35|14530.35|10
1650841230000|2022-04-24 23:00:30|14650.46|14530.46|14650.23|14530.23|14650.46|14530.46|14649.9|14529.9|10
1650841240000|2022-04-24 23:00:40|14650.27|14530.27|14650.12|14530.12|14650.34|14530.34|14650.1|14530.1|9
1650841250000|2022-04-24 23:00:50|14650.08|14530.08|14650.2|14530.2|14650.32|14530.32|14650.07|14530.07|9
1650841260000|2022-04-24 23:01:00|14650.19|14530.19|14650.01|14530.01|14650.35|14530.35|14650.01|14530.01|9
1650841270000|2022-04-24 23:01:10|14649.94|14529.94|14649.82|14529.82|14650.21|14530.21|14649.82|14529.82|8
1650841280000|2022-04-24 23:01:20|14649.85|14529.85|14650.12|14530.12|14650.16|14530.16|14649.85|14529.85|6
1650841290000|2022-04-24 23:01:30|14650.19|14530.19|14650.15|14530.15|14650.22|14530.22|14650.11|14530.11|7
1650841300000|2022-04-24 23:01:40|14650.28|14530.28|14650.81|14530.81|14650.81|14530.81|14650.19|14530.19|9
1650841310000|2022-04-24 23:01:50|14650.94|14530.94|14650.97|14530.97|14651.04|14531.04|14650.7|14530.7|8
1650841320000|2022-04-24 23:02:00|14650.98|14530.98|14650.87|14530.87|14651.06|14531.06|14650.83|14530.83|10
1650841330000|2022-04-24 23:02:10|14650.92|14530.92|14651.36|14531.36|14651.36|14531.36|14650.92|14530.92|7
1650841340000|2022-04-24 23:02:20|14651.3|14531.3|14651.8|14531.8|14651.88|14531.88|14651.16|14531.16|9
1650841350000|2022-04-24 23:02:30|14651.79|14531.79|14652.35|14532.35|14652.35|14532.35|14651.77|14531.77|9
1650841360000|2022-04-24 23:02:40|14652.38|14532.38|14650.8|14530.8|14652.38|14532.38|14650.8|14530.8|10
1650841370000|2022-04-24 23:02:50|14650.21|14530.21|14649.32|14529.32|14650.21|14530.21|14648.85|14528.85|10
1650841380000|2022-04-24 23:03:00|14649.27|14529.27|14648.3|14528.3|14649.74|14529.74|14648.3|14528.3|10
1650841390000|2022-04-24 23:03:10|14648.42|14528.42|14648.17|14528.17|14648.42|14528.42|14647.99|14527.99|9
1650841400000|2022-04-24 23:03:20|14648.22|14528.22|14647.04|14527.04|14648.22|14528.22|14646.98|14526.98|9
1650841410000|2022-04-24 23:03:30|14647.07|14527.07|14649.43|14529.43|14649.43|14529.43|14646.91|14526.91|10
1650841420000|2022-04-24 23:03:40|14649.67|14529.67|14649.3|14529.3|14649.69|14529.69|14649.3|14529.3|10
1650841430000|2022-04-24 23:03:50|14649.15|14529.15|14647.23|14527.23|14649.15|14529.15|14647.23|14527.23|9
1650841440000|2022-04-24 23:04:00|14647.26|14527.26|14646.98|14526.98|14647.26|14527.26|14646.89|14526.89|10
1650841450000|2022-04-24 23:04:10|14646.76|14526.76|14646.11|14526.11|14646.76|14526.76|14646.04|14526.04|10
1650841460000|2022-04-24 23:04:20|14645.96|14525.96|14644.89|14524.89|14645.96|14525.96|14644.89|14524.89|10
1650841470000|2022-04-24 23:04:30|14644.51|14524.51|14644.38|14524.38|14644.51|14524.51|14644.03|14524.03|10
1650841480000|2022-04-24 23:04:40|14644.5|14524.5|14644.51|14524.51|14644.51|14524.51|14644.27|14524.27|8
1650841490000|2022-04-24 23:04:50|14644.32|14524.32|14644.33|14524.33|14644.33|14524.33|14643.78|14523.78|9
1650841500000|2022-04-24 23:05:00|14644.17|14524.17|14644.21|14524.21|14644.22|14524.22|14644.13|14524.13|10
1650841510000|2022-04-24 23:05:10|14643.77|14523.77|14643.98|14523.98|14644.12|14524.12|14643.77|14523.77|8
1650841520000|2022-04-24 23:05:20|14643.83|14523.83|14644.2|14524.2|14644.21|14524.21|14643.83|14523.83|9
1650841530000|2022-04-24 23:05:30|14643.78|14523.78|14643.79|14523.79|14644.03|14524.03|14643.78|14523.78|10
1650841540000|2022-04-24 23:05:40|14643.81|14523.81|14645.07|14525.07|14645.22|14525.22|14643.64|14523.64|10
1650841550000|2022-04-24 23:05:50|14645.16|14525.16|14645.18|14525.18|14645.19|14525.19|14645.05|14525.05|9
1650841560000|2022-04-24 23:06:00|14644.96|14524.96|14645.04|14525.04|14645.04|14525.04|14644.32|14524.32|10
1650841570000|2022-04-24 23:06:10|14645.11|14525.11|14645.18|14525.18|14645.49|14525.49|14645.11|14525.11|8
1650841580000|2022-04-24 23:06:20|14644.95|14524.95|14645.66|14525.66|14645.95|14525.95|14644.95|14524.95|10
1650841590000|2022-04-24 23:06:30|14645.9|14525.9|14646.5|14526.5|14646.5|14526.5|14645.9|14525.9|10
1650841600000|2022-04-24 23:06:40|14646.47|14526.47|14646.58|14526.58|14646.79|14526.79|14646.33|14526.33|9
1650841610000|2022-04-24 23:06:50|14646.59|14526.59|14646.65|14526.65|14646.77|14526.77|14646.59|14526.59|9
1650841620000|2022-04-24 23:07:00|14646.52|14526.52|14646.33|14526.33|14646.57|14526.57|14646.22|14526.22|10
1650841630000|2022-04-24 23:07:10|14646.4|14526.4|14647.37|14527.37|14647.37|14527.37|14646.4|14526.4|7
1650841640000|2022-04-24 23:07:20|14647.06|14527.06|14647.39|14527.39|14647.79|14527.79|14647.06|14527.06|9
1650841650000|2022-04-24 23:07:30|14647.43|14527.43|14646.92|14526.92|14647.43|14527.43|14646.79|14526.79|8
1650841660000|2022-04-24 23:07:40|14646.94|14526.94|14646.98|14526.98|14647.19|14527.19|14646.86|14526.86|9
1650841670000|2022-04-24 23:07:50|14647.04|14527.04|14648.3|14528.3|14648.3|14528.3|14646.92|14526.92|8
1650841680000|2022-04-24 23:08:00|14648.2|14528.2|14648.8|14528.8|14648.84|14528.84|14648.19|14528.19|10
1650841690000|2022-04-24 23:08:10|14648.35|14528.35|14649.25|14529.25|14649.37|14529.37|14648.31|14528.31|10
1650841700000|2022-04-24 23:08:20|14649.4|14529.4|14649.23|14529.23|14649.42|14529.42|14648.94|14528.94|10
1650841710000|2022-04-24 23:08:30|14649.24|14529.24|14648.77|14528.77|14649.25|14529.25|14648.77|14528.77|10
1650841720000|2022-04-24 23:08:40|14648.75|14528.75|14645.8|14525.8|14648.75|14528.75|14645.8|14525.8|9
1650841730000|2022-04-24 23:08:50|14645.52|14525.52|14640.65|14520.65|14645.52|14525.52|14640.65|14520.65|10
1650841740000|2022-04-24 23:09:00|14640.48|14520.48|14638.11|14518.11|14640.48|14520.48|14638.11|14518.11|9
1650841750000|2022-04-24 23:09:10|14637.98|14517.98|14632.7|14512.7|14637.98|14517.98|14632.19|14512.19|9
1650841760000|2022-04-24 23:09:20|14632.23|14512.23|14631.2|14511.2|14632.23|14512.23|14631.2|14511.2|10
1650841770000|2022-04-24 23:09:30|14630.62|14510.62|14629.13|14509.13|14630.62|14510.62|14627.98|14507.98|10
1650841780000|2022-04-24 23:09:40|14629.5|14509.5|14629.78|14509.78|14630.32|14510.32|14629.33|14509.33|10
1650841790000|2022-04-24 23:09:50|14629.79|14509.79|14631.24|14511.24|14631.24|14511.24|14629.79|14509.79|10
1650841800000|2022-04-24 23:10:00|14631.06|14511.06|14630.99|14510.99|14632.06|14512.06|14630.99|14510.99|7
1650841810000|2022-04-24 23:10:10|14631.16|14511.16|14630.97|14510.97|14631.17|14511.17|14630.86|14510.86|10
1650841820000|2022-04-24 23:10:20|14630.95|14510.95|14630.9|14510.9|14631.15|14511.15|14630.81|14510.81|10
1650841830000|2022-04-24 23:10:30|14630.89|14510.89|14630.95|14510.95|14631.24|14511.24|14630.89|14510.89|10
1650841840000|2022-04-24 23:10:40|14631.15|14511.15|14630.97|14510.97|14631.24|14511.24|14630.97|14510.97|9
1650841850000|2022-04-24 23:10:50|14631.04|14511.04|14632.37|14512.37|14632.37|14512.37|14631.04|14511.04|9
1650841860000|2022-04-24 23:11:00|14633.33|14513.33|14634.68|14514.68|14634.68|14514.68|14633.12|14513.12|10
1650841870000|2022-04-24 23:11:10|14634.75|14514.75|14636.45|14516.45|14636.45|14516.45|14634.75|14514.75|10
1650841880000|2022-04-24 23:11:20|14636.85|14516.85|14637.9|14517.9|14637.9|14517.9|14636.85|14516.85|9
1650841890000|2022-04-24 23:11:30|14638.1|14518.1|14641.86|14521.86|14641.86|14521.86|14637.81|14517.81|10
1650841900000|2022-04-24 23:11:40|14642.04|14522.04|14645.38|14525.38|14645.5|14525.5|14642.04|14522.04|10
1650841910000|2022-04-24 23:11:50|14645.28|14525.28|14646.74|14526.74|14646.87|14526.87|14645.28|14525.28|9
1650841920000|2022-04-24 23:12:00|14646.68|14526.68|14647.12|14527.12|14647.25|14527.25|14646.68|14526.68|10
1650841930000|2022-04-24 23:12:10|14647.2|14527.2|14646.25|14526.25|14647.2|14527.2|14646.25|14526.25|7
1650841940000|2022-04-24 23:12:20|14646.87|14526.87|14646.08|14526.08|14647.16|14527.16|14645.87|14525.87|10
1650841950000|2022-04-24 23:12:30|14646.03|14526.03|14646.19|14526.19|14646.2|14526.2|14645.72|14525.72|10
1650841960000|2022-04-24 23:12:40|14646.29|14526.29|14646.75|14526.75|14646.75|14526.75|14646.29|14526.29|9
1650841970000|2022-04-24 23:12:50|14647.01|14527.01|14648.56|14528.56|14648.6|14528.6|14647.01|14527.01|8
1650841980000|2022-04-24 23:13:00|14648.7|14528.7|14650.3|14530.3|14650.3|14530.3|14648.7|14528.7|10
1650841990000|2022-04-24 23:13:10|14650.29|14530.29|14652.74|14532.74|14652.74|14532.74|14650.29|14530.29|9
1650842000000|2022-04-24 23:13:20|14652.85|14532.85|14653.74|14533.74|14653.8|14533.8|14652.85|14532.85|9
1650842010000|2022-04-24 23:13:30|14653.65|14533.65|14653.29|14533.29|14653.96|14533.96|14653.18|14533.18|9
1650842020000|2022-04-24 23:13:40|14653.22|14533.22|14652.62|14532.62|14653.22|14533.22|14652.62|14532.62|10
1650842030000|2022-04-24 23:13:50|14652.81|14532.81|14651.92|14531.92|14652.87|14532.87|14651.92|14531.92|9
1650842040000|2022-04-24 23:14:00|14651.85|14531.85|14651.8|14531.8|14652|14532|14651.14|14531.14|9
1650842050000|2022-04-24 23:14:10|14651.88|14531.88|14652.93|14532.93|14652.93|14532.93|14651.88|14531.88|9
1650842060000|2022-04-24 23:14:20|14652.83|14532.83|14652.73|14532.73|14652.85|14532.85|14652.6|14532.6|10
1650842070000|2022-04-24 23:14:30|14652.66|14532.66|14652.2|14532.2|14652.66|14532.66|14651.91|14531.91|10
1650842080000|2022-04-24 23:14:40|14652.24|14532.24|14652.28|14532.28|14652.37|14532.37|14652.21|14532.21|9
1650842090000|2022-04-24 23:14:50|14652.32|14532.32|14651.52|14531.52|14652.44|14532.44|14650.94|14530.94|9
1650842100000|2022-04-24 23:15:00|14651.58|14531.58|14653.04|14533.04|14653.04|14533.04|14651.1|14531.1|10
1650842110000|2022-04-24 23:15:10|14653.58|14533.58|14655.22|14535.22|14655.25|14535.25|14653.58|14533.58|8
1650842120000|2022-04-24 23:15:20|14655.21|14535.21|14656.83|14536.83|14656.83|14536.83|14655.11|14535.11|10
1650842130000|2022-04-24 23:15:30|14656.93|14536.93|14660.71|14540.71|14660.71|14540.71|14656.77|14536.77|10
1650842140000|2022-04-24 23:15:40|14660.74|14540.74|14662.24|14542.24|14662.24|14542.24|14660.74|14540.74|10
1650842150000|2022-04-24 23:15:50|14662.31|14542.31|14661.39|14541.39|14662.86|14542.86|14661.39|14541.39|10
1650842160000|2022-04-24 23:16:00|14661.29|14541.29|14660.79|14540.79|14661.6|14541.6|14660.79|14540.79|10
1650842170000|2022-04-24 23:16:10|14660.89|14540.89|14657.42|14537.42|14660.89|14540.89|14657.42|14537.42|10
1650842180000|2022-04-24 23:16:20|14656.34|14536.34|14653.52|14533.52|14656.34|14536.34|14653.52|14533.52|10
1650842190000|2022-04-24 23:16:30|14652.22|14532.22|14650.32|14530.32|14652.22|14532.22|14650.31|14530.31|9
1650842200000|2022-04-24 23:16:40|14650.49|14530.49|14650.11|14530.11|14650.75|14530.75|14650.01|14530.01|10
1650842210000|2022-04-24 23:16:50|14649.9|14529.9|14648.43|14528.43|14649.9|14529.9|14648.26|14528.26|10
1650842220000|2022-04-24 23:17:00|14647.88|14527.88|14645.59|14525.59|14647.88|14527.88|14645.59|14525.59|10
1650842230000|2022-04-24 23:17:10|14645.76|14525.76|14645.87|14525.87|14646.27|14526.27|14645.58|14525.58|10
1650842240000|2022-04-24 23:17:20|14645.95|14525.95|14644.43|14524.43|14645.95|14525.95|14644.43|14524.43|9
1650842250000|2022-04-24 23:17:30|14644.29|14524.29|14642.16|14522.16|14644.29|14524.29|14642.16|14522.16|10
1650842260000|2022-04-24 23:17:40|14641.97|14521.97|14641.59|14521.59|14641.98|14521.98|14641.59|14521.59|8
1650842270000|2022-04-24 23:17:50|14641.75|14521.75|14641.84|14521.84|14641.96|14521.96|14641.66|14521.66|10
1650842280000|2022-04-24 23:18:00|14642.51|14522.51|14642.99|14522.99|14643.75|14523.75|14642.51|14522.51|10
1650842290000|2022-04-24 23:18:10|14642.14|14522.14|14640.59|14520.59|14642.14|14522.14|14640.59|14520.59|10
1650842300000|2022-04-24 23:18:20|14640.49|14520.49|14632.06|14512.06|14640.5|14520.5|14632.06|14512.06|10
1650842310000|2022-04-24 23:18:30|14631.65|14511.65|14630.31|14510.31|14631.65|14511.65|14630.31|14510.31|9
1650842320000|2022-04-24 23:18:40|14629.97|14509.97|14630.06|14510.06|14630.32|14510.32|14629.62|14509.62|9
1650842330000|2022-04-24 23:18:50|14629.45|14509.45|14629.18|14509.18|14629.45|14509.45|14628.5|14508.5|10
1650842340000|2022-04-24 23:19:00|14628.71|14508.71|14627.79|14507.79|14628.71|14508.71|14627.71|14507.71|10
1650842350000|2022-04-24 23:19:10|14627.89|14507.89|14627.57|14507.57|14627.89|14507.89|14627.51|14507.51|9
1650842360000|2022-04-24 23:19:20|14627.84|14507.84|14627.55|14507.55|14628.05|14508.05|14627.55|14507.55|10
1650842370000|2022-04-24 23:19:30|14627.77|14507.77|14627.68|14507.68|14627.77|14507.77|14627.08|14507.08|9
1650842380000|2022-04-24 23:19:40|14627.96|14507.96|14627.06|14507.06|14627.96|14507.96|14627.06|14507.06|9
1650842390000|2022-04-24 23:19:50|14627.35|14507.35|14628.86|14508.86|14628.86|14508.86|14627.17|14507.17|10
1650842400000|2022-04-24 23:20:00|14628.76|14508.76|14627.67|14507.67|14628.76|14508.76|14627.67|14507.67|10
1650842410000|2022-04-24 23:20:10|14627.63|14507.63|14627.09|14507.09|14627.8|14507.8|14627.08|14507.08|10
1650842420000|2022-04-24 23:20:20|14627.04|14507.04|14628.75|14508.75|14628.75|14508.75|14626.74|14506.74|10
1650842430000|2022-04-24 23:20:30|14628.91|14508.91|14631.01|14511.01|14631.01|14511.01|14628.91|14508.91|10
1650842440000|2022-04-24 23:20:40|14631.11|14511.11|14632.3|14512.3|14632.3|14512.3|14630.91|14510.91|9
1650842450000|2022-04-24 23:20:50|14632.01|14512.01|14630.65|14510.65|14632.18|14512.18|14630.65|14510.65|9
1650842460000|2022-04-24 23:21:00|14630.37|14510.37|14630.32|14510.32|14630.44|14510.44|14630.02|14510.02|10
1650842470000|2022-04-24 23:21:10|14630.36|14510.36|14629.87|14509.87|14630.5|14510.5|14629.87|14509.87|10
1650842480000|2022-04-24 23:21:20|14629.54|14509.54|14629.08|14509.08|14629.64|14509.64|14628.86|14508.86|10
1650842490000|2022-04-24 23:21:30|14629|14509|14627.26|14507.26|14629.03|14509.03|14627.16|14507.16|9
1650842500000|2022-04-24 23:21:40|14627.14|14507.14|14626.8|14506.8|14627.14|14507.14|14626.31|14506.31|10
1650842510000|2022-04-24 23:21:50|14626.65|14506.65|14626.16|14506.16|14626.83|14506.83|14626.04|14506.04|10
1650842520000|2022-04-24 23:22:00|14626.37|14506.37|14626.2|14506.2|14626.37|14506.37|14625.2|14505.2|9
1650842530000|2022-04-24 23:22:10|14625.87|14505.87|14625.18|14505.18|14625.87|14505.87|14625.04|14505.04|10
1650842540000|2022-04-24 23:22:20|14625.36|14505.36|14623.55|14503.55|14625.37|14505.37|14623.55|14503.55|10
1650842550000|2022-04-24 23:22:30|14623.57|14503.57|14623.58|14503.58|14623.61|14503.61|14623.09|14503.09|9
1650842560000|2022-04-24 23:22:40|14623.54|14503.54|14624.02|14504.02|14624.02|14504.02|14623.49|14503.49|8
1650842570000|2022-04-24 23:22:50|14624.18|14504.18|14623.82|14503.82|14624.37|14504.37|14623.82|14503.82|8
1650842580000|2022-04-24 23:23:00|14624.04|14504.04|14623.16|14503.16|14624.04|14504.04|14623.11|14503.11|9
1650842590000|2022-04-24 23:23:10|14623.02|14503.02|14621.37|14501.37|14623.02|14503.02|14621.37|14501.37|9
1650842600000|2022-04-24 23:23:20|14621.41|14501.41|14620.74|14500.74|14621.5|14501.5|14620.74|14500.74|8
1650842610000|2022-04-24 23:23:30|14620.76|14500.76|14621.18|14501.18|14621.34|14501.34|14620.76|14500.76|9
1650842620000|2022-04-24 23:23:40|14621.43|14501.43|14621.98|14501.98|14621.98|14501.98|14621.43|14501.43|9
1650842630000|2022-04-24 23:23:50|14622.85|14502.85|14626.72|14506.72|14626.94|14506.94|14622.85|14502.85|10
1650842640000|2022-04-24 23:24:00|14626.93|14506.93|14627.28|14507.28|14627.28|14507.28|14626.79|14506.79|8
1650842650000|2022-04-24 23:24:10|14628.05|14508.05|14628.77|14508.77|14628.77|14508.77|14627.81|14507.81|9
1650842660000|2022-04-24 23:24:20|14628.76|14508.76|14628.4|14508.4|14628.86|14508.86|14628.4|14508.4|10
1650842670000|2022-04-24 23:24:30|14628.2|14508.2|14627.84|14507.84|14628.2|14508.2|14627.67|14507.67|10
1650842680000|2022-04-24 23:24:40|14627.67|14507.67|14627.28|14507.28|14627.67|14507.67|14627.26|14507.26|9
1650842690000|2022-04-24 23:24:50|14627.22|14507.22|14627.5|14507.5|14627.76|14507.76|14627.16|14507.16|10
1650842700000|2022-04-24 23:25:00|14627.57|14507.57|14627.66|14507.66|14627.8|14507.8|14627.57|14507.57|9
1650842710000|2022-04-24 23:25:10|14627.64|14507.64|14628.49|14508.49|14628.53|14508.53|14627.63|14507.63|10
1650842720000|2022-04-24 23:25:20|14628.6|14508.6|14630.26|14510.26|14630.26|14510.26|14628.47|14508.47|10
1650842730000|2022-04-24 23:25:30|14630.3|14510.3|14630.66|14510.66|14630.74|14510.74|14630.3|14510.3|10
1650842740000|2022-04-24 23:25:40|14630.48|14510.48|14630.63|14510.63|14630.68|14510.68|14630.48|14510.48|10
1650842750000|2022-04-24 23:25:50|14630.75|14510.75|14631.86|14511.86|14631.89|14511.89|14630.69|14510.69|10
1650842760000|2022-04-24 23:26:00|14632.04|14512.04|14632.43|14512.43|14632.43|14512.43|14632.04|14512.04|9
1650842770000|2022-04-24 23:26:10|14632.49|14512.49|14633.95|14513.95|14634.22|14514.22|14632.49|14512.49|10
1650842780000|2022-04-24 23:26:20|14634.05|14514.05|14634.29|14514.29|14634.45|14514.45|14633.79|14513.79|10
1650842790000|2022-04-24 23:26:30|14634.5|14514.5|14634.57|14514.57|14634.96|14514.96|14634.49|14514.49|10
1650842800000|2022-04-24 23:26:40|14634.53|14514.53|14634.03|14514.03|14634.85|14514.85|14634.03|14514.03|9
1650842810000|2022-04-24 23:26:50|14634.37|14514.37|14634.32|14514.32|14634.64|14514.64|14634.32|14514.32|10
1650842820000|2022-04-24 23:27:00|14634.35|14514.35|14634.06|14514.06|14634.76|14514.76|14634.06|14514.06|9
1650842830000|2022-04-24 23:27:10|14634.1|14514.1|14634.63|14514.63|14634.71|14514.71|14634.1|14514.1|10
1650842840000|2022-04-24 23:27:20|14634.75|14514.75|14633.92|14513.92|14634.75|14514.75|14633.92|14513.92|9
1650842850000|2022-04-24 23:27:30|14634.08|14514.08|14631.53|14511.53|14634.08|14514.08|14631.53|14511.53|10
1650842860000|2022-04-24 23:27:40|14631.4|14511.4|14624.23|14504.23|14631.4|14511.4|14624.23|14504.23|10
1650842870000|2022-04-24 23:27:50|14625.44|14505.44|14623.92|14503.92|14625.44|14505.44|14623.25|14503.25|9
1650842880000|2022-04-24 23:28:00|14624.06|14504.06|14624.5|14504.5|14624.5|14504.5|14623.72|14503.72|10
1650842890000|2022-04-24 23:28:10|14624.19|14504.19|14625.88|14505.88|14625.88|14505.88|14624.19|14504.19|10
1650842900000|2022-04-24 23:28:20|14626.3|14506.3|14631.01|14511.01|14631.01|14511.01|14626.3|14506.3|9
1650842910000|2022-04-24 23:28:30|14631.74|14511.74|14633.14|14513.14|14633.14|14513.14|14631.74|14511.74|9
1650842920000|2022-04-24 23:28:40|14633.18|14513.18|14633.21|14513.21|14633.26|14513.26|14632.95|14512.95|8
1650842930000|2022-04-24 23:28:50|14633.15|14513.15|14634.32|14514.32|14634.32|14514.32|14633.14|14513.14|8
1650842940000|2022-04-24 23:29:00|14634.28|14514.28|14636.42|14516.42|14636.42|14516.42|14634.14|14514.14|10
1650842950000|2022-04-24 23:29:10|14636.62|14516.62|14638.13|14518.13|14638.21|14518.21|14636.62|14516.62|10
1650842960000|2022-04-24 23:29:20|14638.1|14518.1|14638.17|14518.17|14638.17|14518.17|14637.88|14517.88|10
1650842970000|2022-04-24 23:29:30|14638.33|14518.33|14639.68|14519.68|14639.68|14519.68|14638.33|14518.33|10
1650842980000|2022-04-24 23:29:40|14639.71|14519.71|14640.49|14520.49|14640.51|14520.51|14639.54|14519.54|10
1650842990000|2022-04-24 23:29:50|14640.5|14520.5|14641.16|14521.16|14641.16|14521.16|14640.42|14520.42|10
1650843000000|2022-04-24 23:30:00|14641.33|14521.33|14641.15|14521.15|14641.73|14521.73|14641.13|14521.13|9
1650843010000|2022-04-24 23:30:10|14641.27|14521.27|14643.93|14523.93|14644.11|14524.11|14641.08|14521.08|10
1650843020000|2022-04-24 23:30:20|14644.06|14524.06|14644.49|14524.49|14644.76|14524.76|14643.59|14523.59|10
1650843030000|2022-04-24 23:30:30|14644.32|14524.32|14645.1|14525.1|14645.19|14525.19|14644.32|14524.32|10
1650843040000|2022-04-24 23:30:40|14645.05|14525.05|14644.36|14524.36|14645.05|14525.05|14644.36|14524.36|8
1650843050000|2022-04-24 23:30:50|14644.21|14524.21|14643.55|14523.55|14644.21|14524.21|14643.39|14523.39|8
1650843060000|2022-04-24 23:31:00|14643.62|14523.62|14644.46|14524.46|14645.08|14525.08|14643.62|14523.62|10
1650843070000|2022-04-24 23:31:10|14644.49|14524.49|14645.71|14525.71|14645.71|14525.71|14644.49|14524.49|9
1650843080000|2022-04-24 23:31:20|14645.5|14525.5|14644.61|14524.61|14645.5|14525.5|14644.56|14524.56|10
1650843090000|2022-04-24 23:31:30|14644.76|14524.76|14645.09|14525.09|14645.37|14525.37|14644.76|14524.76|10
1650843100000|2022-04-24 23:31:40|14645.3|14525.3|14645.82|14525.82|14645.82|14525.82|14645.29|14525.29|10
1650843110000|2022-04-24 23:31:50|14645.81|14525.81|14646.55|14526.55|14646.61|14526.61|14645.8|14525.8|10
1650843120000|2022-04-24 23:32:00|14646.64|14526.64|14646.53|14526.53|14646.78|14526.78|14646.45|14526.45|9
1650843130000|2022-04-24 23:32:10|14646.6|14526.6|14646.75|14526.75|14646.75|14526.75|14646.41|14526.41|8
1650843140000|2022-04-24 23:32:20|14646.71|14526.71|14646.82|14526.82|14646.91|14526.91|14646.67|14526.67|9
1650843150000|2022-04-24 23:32:30|14646.75|14526.75|14646.6|14526.6|14647.06|14527.06|14646.6|14526.6|9
1650843160000|2022-04-24 23:32:40|14645.95|14525.95|14645.57|14525.57|14645.95|14525.95|14645.57|14525.57|9
1650843170000|2022-04-24 23:32:50|14645.03|14525.03|14644.66|14524.66|14645.03|14525.03|14643.47|14523.47|10
1650843180000|2022-04-24 23:33:00|14644.44|14524.44|14644.36|14524.36|14644.44|14524.44|14643.66|14523.66|10
1650843190000|2022-04-24 23:33:10|14644.57|14524.57|14643.57|14523.57|14644.57|14524.57|14643.57|14523.57|8
1650843200000|2022-04-24 23:33:20|14643.71|14523.71|14645.41|14525.41|14645.49|14525.49|14643.71|14523.71|9
1650843210000|2022-04-24 23:33:30|14645.43|14525.43|14645.52|14525.52|14645.63|14525.63|14645.18|14525.18|9
1650843220000|2022-04-24 23:33:40|14645.62|14525.62|14645.98|14525.98|14646.17|14526.17|14645.46|14525.46|9
1650843230000|2022-04-24 23:33:50|14646.08|14526.08|14645.45|14525.45|14646.42|14526.42|14645.45|14525.45|9
1650843240000|2022-04-24 23:34:00|14645.53|14525.53|14644.98|14524.98|14645.54|14525.54|14644.68|14524.68|10
1650843250000|2022-04-24 23:34:10|14645.09|14525.09|14644.44|14524.44|14645.2|14525.2|14644.44|14524.44|10
1650843260000|2022-04-24 23:34:20|14644.14|14524.14|14643.47|14523.47|14644.14|14524.14|14643.36|14523.36|10
1650843270000|2022-04-24 23:34:30|14643.73|14523.73|14644.5|14524.5|14644.54|14524.54|14643.73|14523.73|8
1650843280000|2022-04-24 23:34:40|14644.35|14524.35|14644.39|14524.39|14644.68|14524.68|14644.17|14524.17|10
1650843290000|2022-04-24 23:34:50|14644.29|14524.29|14643.86|14523.86|14644.35|14524.35|14643.86|14523.86|10
1650843300000|2022-04-24 23:35:00|14643.8|14523.8|14644.3|14524.3|14644.37|14524.37|14643.8|14523.8|8
1650843310000|2022-04-24 23:35:10|14644.32|14524.32|14644.27|14524.27|14644.4|14524.4|14644.09|14524.09|10
1650843320000|2022-04-24 23:35:20|14644.32|14524.32|14644.44|14524.44|14644.55|14524.55|14644.32|14524.32|7
1650843330000|2022-04-24 23:35:30|14644.43|14524.43|14643.03|14523.03|14644.44|14524.44|14643.03|14523.03|8
1650843340000|2022-04-24 23:35:40|14643.05|14523.05|14643.33|14523.33|14643.33|14523.33|14642.92|14522.92|8
1650843350000|2022-04-24 23:35:50|14643.4|14523.4|14643.51|14523.51|14643.51|14523.51|14643.2|14523.2|10
1650843360000|2022-04-24 23:36:00|14643.49|14523.49|14642.23|14522.23|14643.49|14523.49|14642.23|14522.23|10
1650843370000|2022-04-24 23:36:10|14641.79|14521.79|14642.71|14522.71|14642.71|14522.71|14641.79|14521.79|10
1650843380000|2022-04-24 23:36:20|14642.46|14522.46|14642.79|14522.79|14642.79|14522.79|14642.3|14522.3|8
1650843390000|2022-04-24 23:36:30|14642.67|14522.67|14642.79|14522.79|14642.99|14522.99|14642.62|14522.62|10
1650843400000|2022-04-24 23:36:40|14642.91|14522.91|14642.8|14522.8|14642.97|14522.97|14642.67|14522.67|9
1650843410000|2022-04-24 23:36:50|14642.9|14522.9|14641.06|14521.06|14642.9|14522.9|14641.06|14521.06|9
1650843420000|2022-04-24 23:37:00|14640.96|14520.96|14640.34|14520.34|14640.96|14520.96|14640.19|14520.19|7
1650843430000|2022-04-24 23:37:10|14640.27|14520.27|14640.57|14520.57|14640.57|14520.57|14640.27|14520.27|8
1650843440000|2022-04-24 23:37:20|14640.6|14520.6|14640.81|14520.81|14640.86|14520.86|14640.6|14520.6|9
1650843450000|2022-04-24 23:37:30|14641|14521|14642.18|14522.18|14642.18|14522.18|14641|14521|9
1650843460000|2022-04-24 23:37:40|14642.16|14522.16|14643.11|14523.11|14643.18|14523.18|14642.16|14522.16|10
1650843470000|2022-04-24 23:37:50|14643.17|14523.17|14643.39|14523.39|14643.53|14523.53|14643.17|14523.17|8
1650843480000|2022-04-24 23:38:00|14643.4|14523.4|14643.94|14523.94|14643.94|14523.94|14643.4|14523.4|10
1650843490000|2022-04-24 23:38:10|14643.98|14523.98|14643.79|14523.79|14644.38|14524.38|14643.66|14523.66|10
1650843500000|2022-04-24 23:38:20|14643.87|14523.87|14638.76|14518.76|14643.87|14523.87|14638.38|14518.38|10
1650843510000|2022-04-24 23:38:30|14637.88|14517.88|14632.35|14512.35|14637.88|14517.88|14632.35|14512.35|10
1650843520000|2022-04-24 23:38:40|14632.5|14512.5|14625.85|14505.85|14632.5|14512.5|14625.85|14505.85|10
1650843530000|2022-04-24 23:38:50|14625.36|14505.36|14625.24|14505.24|14625.36|14505.36|14624.67|14504.67|10
1650843540000|2022-04-24 23:39:00|14626.09|14506.09|14628.04|14508.04|14628.04|14508.04|14626.09|14506.09|10
1650843550000|2022-04-24 23:39:10|14627.98|14507.98|14628.46|14508.46|14628.49|14508.49|14627.8|14507.8|10
1650843560000|2022-04-24 23:39:20|14628.02|14508.02|14627.48|14507.48|14628.59|14508.59|14627.37|14507.37|10
1650843570000|2022-04-24 23:39:30|14627.5|14507.5|14627.01|14507.01|14627.5|14507.5|14626.58|14506.58|10
1650843580000|2022-04-24 23:39:40|14627.09|14507.09|14627.39|14507.39|14627.39|14507.39|14626.81|14506.81|10
1650843590000|2022-04-24 23:39:50|14627.54|14507.54|14627.93|14507.93|14627.93|14507.93|14627.33|14507.33|9
1650843600000|2022-04-24 23:40:00|14627.99|14507.99|14627.82|14507.82|14628.53|14508.53|14627.66|14507.66|10
1650843610000|2022-04-24 23:40:10|14627.8|14507.8|14627.43|14507.43|14627.8|14507.8|14627.31|14507.31|10
1650843620000|2022-04-24 23:40:20|14627.41|14507.41|14627.65|14507.65|14627.74|14507.74|14627.41|14507.41|10
1650843630000|2022-04-24 23:40:30|14627.76|14507.76|14629.29|14509.29|14629.47|14509.47|14627.76|14507.76|8
1650843640000|2022-04-24 23:40:40|14629.53|14509.53|14630.62|14510.62|14630.62|14510.62|14629.39|14509.39|9
1650843650000|2022-04-24 23:40:50|14630.71|14510.71|14632.52|14512.52|14632.52|14512.52|14630.71|14510.71|10
1650843660000|2022-04-24 23:41:00|14632.75|14512.75|14634.42|14514.42|14634.57|14514.57|14632.75|14512.75|10
1650843670000|2022-04-24 23:41:10|14634.3|14514.3|14635.3|14515.3|14635.57|14515.57|14634.3|14514.3|9
1650843680000|2022-04-24 23:41:20|14635.58|14515.58|14637.07|14517.07|14637.07|14517.07|14635.5|14515.5|8
1650843690000|2022-04-24 23:41:30|14636.98|14516.98|14633.91|14513.91|14637.12|14517.12|14633.91|14513.91|8
1650843700000|2022-04-24 23:41:40|14634.07|14514.07|14634.81|14514.81|14634.81|14514.81|14634.07|14514.07|10
1650843710000|2022-04-24 23:41:50|14634.88|14514.88|14633.44|14513.44|14634.88|14514.88|14633.21|14513.21|10
1650843720000|2022-04-24 23:42:00|14633.43|14513.43|14633.12|14513.12|14633.53|14513.53|14633.12|14513.12|10
1650843730000|2022-04-24 23:42:10|14633.13|14513.13|14634.77|14514.77|14634.77|14514.77|14633.13|14513.13|10
1650843740000|2022-04-24 23:42:20|14634.79|14514.79|14634.43|14514.43|14634.79|14514.79|14634.33|14514.33|10
1650843750000|2022-04-24 23:42:30|14634.36|14514.36|14633.16|14513.16|14634.36|14514.36|14633|14513|10
1650843760000|2022-04-24 23:42:40|14633.15|14513.15|14633.89|14513.89|14634.15|14514.15|14633.15|14513.15|10
1650843770000|2022-04-24 23:42:50|14633.92|14513.92|14633.99|14513.99|14634.04|14514.04|14633.11|14513.11|10
1650843780000|2022-04-24 23:43:00|14634.25|14514.25|14635.23|14515.23|14635.39|14515.39|14634.25|14514.25|9
1650843790000|2022-04-24 23:43:10|14635.27|14515.27|14634.97|14514.97|14635.27|14515.27|14634.66|14514.66|7
1650843800000|2022-04-24 23:43:20|14634.65|14514.65|14634.29|14514.29|14634.65|14514.65|14634.1|14514.1|10
1650843810000|2022-04-24 23:43:30|14634.27|14514.27|14635.16|14515.16|14635.16|14515.16|14634|14514|10
1650843820000|2022-04-24 23:43:40|14635.02|14515.02|14636.06|14516.06|14636.06|14516.06|14635.02|14515.02|10
1650843830000|2022-04-24 23:43:50|14636.32|14516.32|14635.56|14515.56|14636.75|14516.75|14635.56|14515.56|10
1650843840000|2022-04-24 23:44:00|14635.53|14515.53|14635.19|14515.19|14635.53|14515.53|14635.14|14515.14|9
1650843850000|2022-04-24 23:44:10|14634.94|14514.94|14633.25|14513.25|14634.94|14514.94|14633.25|14513.25|10
1650843860000|2022-04-24 23:44:20|14633.13|14513.13|14633.81|14513.81|14633.9|14513.9|14633.11|14513.11|10
1650843870000|2022-04-24 23:44:30|14633.64|14513.64|14633.08|14513.08|14633.64|14513.64|14633.08|14513.08|10
1650843880000|2022-04-24 23:44:40|14633.05|14513.05|14632.85|14512.85|14633.11|14513.11|14632.73|14512.73|9
1650843890000|2022-04-24 23:44:50|14632.84|14512.84|14631.16|14511.16|14632.84|14512.84|14631.16|14511.16|10
1650843900000|2022-04-24 23:45:00|14630.77|14510.77|14629.64|14509.64|14630.77|14510.77|14628.88|14508.88|9
1650843910000|2022-04-24 23:45:10|14629.7|14509.7|14631.86|14511.86|14631.86|14511.86|14629.64|14509.64|10
1650843920000|2022-04-24 23:45:20|14631.89|14511.89|14633.6|14513.6|14633.6|14513.6|14631.89|14511.89|9
1650843930000|2022-04-24 23:45:30|14633.53|14513.53|14633.21|14513.21|14633.53|14513.53|14632.88|14512.88|10
1650843940000|2022-04-24 23:45:40|14633.89|14513.89|14634.48|14514.48|14634.78|14514.78|14633.8|14513.8|10
1650843950000|2022-04-24 23:45:50|14634.28|14514.28|14634.52|14514.52|14634.58|14514.58|14634.28|14514.28|10
1650843960000|2022-04-24 23:46:00|14634.42|14514.42|14634.73|14514.73|14634.73|14514.73|14634.42|14514.42|9
1650843970000|2022-04-24 23:46:10|14634.7|14514.7|14634.02|14514.02|14634.7|14514.7|14633.84|14513.84|10
1650843980000|2022-04-24 23:46:20|14633.86|14513.86|14633.1|14513.1|14633.88|14513.88|14633.06|14513.06|10
1650843990000|2022-04-24 23:46:30|14632.81|14512.81|14630.98|14510.98|14632.81|14512.81|14630.96|14510.96|9
1650844000000|2022-04-24 23:46:40|14631.02|14511.02|14630.99|14510.99|14631.33|14511.33|14630.94|14510.94|10
1650844010000|2022-04-24 23:46:50|14630.86|14510.86|14630.64|14510.64|14631.02|14511.02|14630.02|14510.02|10
1650844020000|2022-04-24 23:47:00|14630.52|14510.52|14631.49|14511.49|14631.66|14511.66|14630.36|14510.36|10
1650844030000|2022-04-24 23:47:10|14631.04|14511.04|14629.11|14509.11|14631.04|14511.04|14629.11|14509.11|9
1650844040000|2022-04-24 23:47:20|14628.63|14508.63|14629.47|14509.47|14629.47|14509.47|14628.56|14508.56|10
1650844050000|2022-04-24 23:47:30|14629.39|14509.39|14629.11|14509.11|14629.39|14509.39|14628.98|14508.98|10
1650844060000|2022-04-24 23:47:40|14629.14|14509.14|14628.88|14508.88|14629.18|14509.18|14628.88|14508.88|8
1650844070000|2022-04-24 23:47:50|14628.81|14508.81|14627.4|14507.4|14628.81|14508.81|14627.4|14507.4|9
1650844080000|2022-04-24 23:48:00|14627.42|14507.42|14626.43|14506.43|14627.42|14507.42|14626.38|14506.38|10
1650844090000|2022-04-24 23:48:10|14626.13|14506.13|14625.36|14505.36|14626.36|14506.36|14625.17|14505.17|9
1650844100000|2022-04-24 23:48:20|14625.34|14505.34|14624.19|14504.19|14625.52|14505.52|14623.81|14503.81|10
1650844110000|2022-04-24 23:48:30|14624.21|14504.21|14623.5|14503.5|14624.24|14504.24|14623.33|14503.33|10
1650844120000|2022-04-24 23:48:40|14623.62|14503.62|14623.09|14503.09|14623.66|14503.66|14623.08|14503.08|9
1650844130000|2022-04-24 23:48:50|14623.65|14503.65|14623.27|14503.27|14623.65|14503.65|14623.27|14503.27|9
1650844140000|2022-04-24 23:49:00|14622.96|14502.96|14621.24|14501.24|14623.09|14503.09|14621.24|14501.24|9
1650844150000|2022-04-24 23:49:10|14621.09|14501.09|14621.51|14501.51|14621.51|14501.51|14621.07|14501.07|10
1650844160000|2022-04-24 23:49:20|14621.74|14501.74|14622.42|14502.42|14622.42|14502.42|14621.74|14501.74|9
1650844170000|2022-04-24 23:49:30|14622.65|14502.65|14622.85|14502.85|14622.88|14502.88|14622.58|14502.58|10
1650844180000|2022-04-24 23:49:40|14622.99|14502.99|14620.5|14500.5|14623.05|14503.05|14620.5|14500.5|10
1650844190000|2022-04-24 23:49:50|14620.21|14500.21|14618.69|14498.69|14620.21|14500.21|14618.69|14498.69|10
1650844200000|2022-04-24 23:50:00|14618.61|14498.61|14616.57|14496.57|14618.61|14498.61|14616.36|14496.36|10
1650844210000|2022-04-24 23:50:10|14616.59|14496.59|14615.48|14495.48|14616.59|14496.59|14615.3|14495.3|10
1650844220000|2022-04-24 23:50:20|14615.4|14495.4|14614.58|14494.58|14615.41|14495.41|14614.54|14494.54|8
1650844230000|2022-04-24 23:50:30|14614.71|14494.71|14614.76|14494.76|14614.98|14494.98|14614.61|14494.61|10
1650844240000|2022-04-24 23:50:40|14614.62|14494.62|14614.1|14494.1|14614.78|14494.78|14614.01|14494.01|8
1650844250000|2022-04-24 23:50:50|14614.01|14494.01|14613.7|14493.7|14614.01|14494.01|14613.64|14493.64|9
1650844260000|2022-04-24 23:51:00|14613.69|14493.69|14613.22|14493.22|14613.89|14493.89|14613.19|14493.19|10
1650844270000|2022-04-24 23:51:10|14613.3|14493.3|14613.63|14493.63|14613.63|14493.63|14613.3|14493.3|10
1650844280000|2022-04-24 23:51:20|14613.75|14493.75|14613.92|14493.92|14613.92|14493.92|14613.5|14493.5|9
1650844290000|2022-04-24 23:51:30|14613.95|14493.95|14615.42|14495.42|14615.42|14495.42|14613.95|14493.95|9
1650844300000|2022-04-24 23:51:40|14615.23|14495.23|14616.28|14496.28|14616.28|14496.28|14615.23|14495.23|10
1650844310000|2022-04-24 23:51:50|14616.17|14496.17|14615.1|14495.1|14616.45|14496.45|14615.1|14495.1|9
1650844320000|2022-04-24 23:52:00|14614.87|14494.87|14612.35|14492.35|14615.1|14495.1|14612.35|14492.35|10
1650844330000|2022-04-24 23:52:10|14611.32|14491.32|14604.66|14484.66|14611.32|14491.32|14604.66|14484.66|10
1650844340000|2022-04-24 23:52:20|14604.51|14484.51|14604.31|14484.31|14604.75|14484.75|14604.01|14484.01|10
1650844350000|2022-04-24 23:52:30|14604.74|14484.74|14602.97|14482.97|14604.74|14484.74|14602.66|14482.66|10
1650844360000|2022-04-24 23:52:40|14602.84|14482.84|14602.63|14482.63|14602.99|14482.99|14602|14482|9
1650844370000|2022-04-24 23:52:50|14602.36|14482.36|14602.67|14482.67|14602.73|14482.73|14601.91|14481.91|10
1650844380000|2022-04-24 23:53:00|14602.5|14482.5|14603.47|14483.47|14603.53|14483.53|14602.5|14482.5|10
1650844390000|2022-04-24 23:53:10|14603.62|14483.62|14601.16|14481.16|14603.62|14483.62|14600.85|14480.85|10
1650844400000|2022-04-24 23:53:20|14600.92|14480.92|14602.26|14482.26|14602.26|14482.26|14600.92|14480.92|10
1650844410000|2022-04-24 23:53:30|14602.57|14482.57|14604.89|14484.89|14604.91|14484.91|14602.57|14482.57|10
1650844420000|2022-04-24 23:53:40|14605.46|14485.46|14607.09|14487.09|14607.11|14487.11|14605.46|14485.46|10
1650844430000|2022-04-24 23:53:50|14607.52|14487.52|14608.08|14488.08|14608.15|14488.15|14607.52|14487.52|8
1650844440000|2022-04-24 23:54:00|14608.4|14488.4|14610.02|14490.02|14610.02|14490.02|14608.4|14488.4|9
1650844450000|2022-04-24 23:54:10|14610.01|14490.01|14610.06|14490.06|14610.3|14490.3|14610|14490|8
1650844460000|2022-04-24 23:54:20|14609.61|14489.61|14608.51|14488.51|14609.61|14489.61|14608.51|14488.51|9
1650844470000|2022-04-24 23:54:30|14608.38|14488.38|14608.36|14488.36|14608.81|14488.81|14608.04|14488.04|9
1650844480000|2022-04-24 23:54:40|14608.41|14488.41|14606.87|14486.87|14608.41|14488.41|14606.87|14486.87|10
1650844490000|2022-04-24 23:54:50|14605.48|14485.48|14604.19|14484.19|14605.57|14485.57|14604.19|14484.19|9
1650844500000|2022-04-24 23:55:00|14604.2|14484.2|14599.71|14479.71|14604.2|14484.2|14599.71|14479.71|10
1650844510000|2022-04-24 23:55:10|14599.19|14479.19|14598.22|14478.22|14599.26|14479.26|14597.96|14477.96|10
1650844520000|2022-04-24 23:55:20|14598.19|14478.19|14597.06|14477.06|14598.19|14478.19|14596.85|14476.85|10
1650844530000|2022-04-24 23:55:30|14597.19|14477.19|14597.1|14477.1|14597.39|14477.39|14596.71|14476.71|9
1650844540000|2022-04-24 23:55:40|14597.03|14477.03|14597.95|14477.95|14597.95|14477.95|14596.85|14476.85|10
1650844550000|2022-04-24 23:55:50|14598.26|14478.26|14598.31|14478.31|14598.38|14478.38|14597.83|14477.83|10
1650844560000|2022-04-24 23:56:00|14598.24|14478.24|14599.78|14479.78|14599.91|14479.91|14598.24|14478.24|9
1650844570000|2022-04-24 23:56:10|14600.09|14480.09|14601.17|14481.17|14601.18|14481.18|14600.09|14480.09|10
1650844580000|2022-04-24 23:56:20|14601.03|14481.03|14601.26|14481.26|14601.46|14481.46|14601.01|14481.01|10
1650844590000|2022-04-24 23:56:30|14600.93|14480.93|14600.32|14480.32|14600.97|14480.97|14600.15|14480.15|10
1650844600000|2022-04-24 23:56:40|14600.3|14480.3|14600.83|14480.83|14600.83|14480.83|14600.08|14480.08|9
1650844610000|2022-04-24 23:56:50|14600.99|14480.99|14601.06|14481.06|14601.14|14481.14|14600.63|14480.63|10
1650844620000|2022-04-24 23:57:00|14601.38|14481.38|14602.67|14482.67|14602.68|14482.68|14601.38|14481.38|10
1650844630000|2022-04-24 23:57:10|14602.66|14482.66|14602.9|14482.9|14602.9|14482.9|14602.66|14482.66|9
1650844640000|2022-04-24 23:57:20|14603.05|14483.05|14602.89|14482.89|14603.21|14483.21|14602.79|14482.79|10
1650844650000|2022-04-24 23:57:30|14603.03|14483.03|14602.95|14482.95|14603.09|14483.09|14602.72|14482.72|8
1650844660000|2022-04-24 23:57:40|14602.94|14482.94|14602.97|14482.97|14602.98|14482.98|14602.78|14482.78|7
1650844670000|2022-04-24 23:57:50|14603.04|14483.04|14605.72|14485.72|14605.72|14485.72|14603.04|14483.04|9
1650844680000|2022-04-24 23:58:00|14605.8|14485.8|14607.12|14487.12|14607.22|14487.22|14605.8|14485.8|10
1650844690000|2022-04-24 23:58:10|14607.04|14487.04|14607.35|14487.35|14607.35|14487.35|14606.64|14486.64|9
1650844700000|2022-04-24 23:58:20|14607.24|14487.24|14606.93|14486.93|14607.26|14487.26|14606.87|14486.87|10
1650844710000|2022-04-24 23:58:30|14606.82|14486.82|14607.35|14487.35|14607.35|14487.35|14606.57|14486.57|10
1650844720000|2022-04-24 23:58:40|14607.08|14487.08|14607.62|14487.62|14607.62|14487.62|14606.97|14486.97|9
1650844730000|2022-04-24 23:58:50|14607.48|14487.48|14608.21|14488.21|14608.21|14488.21|14607.48|14487.48|9
1650844740000|2022-04-24 23:59:00|14608.29|14488.29|14608.38|14488.38|14608.38|14488.38|14608.12|14488.12|10
1650844750000|2022-04-24 23:59:10|14608.48|14488.48|14608.83|14488.83|14608.83|14488.83|14608.37|14488.37|8
1650844760000|2022-04-24 23:59:20|14608.73|14488.73|14609.05|14489.05|14609.11|14489.11|14608.67|14488.67|10
1650844770000|2022-04-24 23:59:30|14609.08|14489.08|14608.64|14488.64|14609.17|14489.17|14608.46|14488.46|10
1650844780000|2022-04-24 23:59:40|14608.65|14488.65|14608.41|14488.41|14608.73|14488.73|14608.41|14488.41|9
1650844790000|2022-04-24 23:59:50|14608.43|14488.43|14608.1|14488.1|14608.52|14488.52|14607.89|14487.89|9
1650844800000|2022-04-25 00:00:00|14608.2|14488.2|14607.18|14487.18|14608.2|14488.2|14607.18|14487.18|10
1650844810000|2022-04-25 00:00:10|14607.05|14487.05|14606.95|14486.95|14607.06|14487.06|14606.57|14486.57|10
1650844820000|2022-04-25 00:00:20|14606.83|14486.83|14605.06|14485.06|14606.89|14486.89|14605.06|14485.06|10
1650844830000|2022-04-25 00:00:30|14604.83|14484.83|14605.52|14485.52|14605.52|14485.52|14604.41|14484.41|10
1650844840000|2022-04-25 00:00:40|14605.64|14485.64|14608.54|14488.54|14608.54|14488.54|14605.64|14485.64|10
1650844850000|2022-04-25 00:00:50|14608.88|14488.88|14614.31|14494.31|14614.31|14494.31|14608.88|14488.88|10
1650844860000|2022-04-25 00:01:00|14614.21|14494.21|14618.71|14498.71|14618.71|14498.71|14614.21|14494.21|10
1650844870000|2022-04-25 00:01:10|14618.93|14498.93|14618.21|14498.21|14619.45|14499.45|14618.09|14498.09|10
1650844880000|2022-04-25 00:01:20|14618.35|14498.35|14620.29|14500.29|14620.55|14500.55|14618.35|14498.35|10
1650844890000|2022-04-25 00:01:30|14620.95|14500.95|14621.46|14501.46|14621.46|14501.46|14620.63|14500.63|10
1650844900000|2022-04-25 00:01:40|14621.48|14501.48|14620.82|14500.82|14621.73|14501.73|14620.82|14500.82|9
1650844910000|2022-04-25 00:01:50|14620.85|14500.85|14620.93|14500.93|14621.02|14501.02|14620.34|14500.34|10
1650844920000|2022-04-25 00:02:00|14620.7|14500.7|14622.05|14502.05|14622.05|14502.05|14620.7|14500.7|10
1650844930000|2022-04-25 00:02:10|14621.6|14501.6|14622.07|14502.07|14622.3|14502.3|14621.54|14501.54|10
1650844940000|2022-04-25 00:02:20|14622.17|14502.17|14623.82|14503.82|14623.82|14503.82|14621.77|14501.77|8
1650844950000|2022-04-25 00:02:30|14623.57|14503.57|14623.54|14503.54|14623.73|14503.73|14623.49|14503.49|9
1650844960000|2022-04-25 00:02:40|14623.4|14503.4|14621.09|14501.09|14623.4|14503.4|14621.09|14501.09|10
1650844970000|2022-04-25 00:02:50|14620.61|14500.61|14617.4|14497.4|14620.61|14500.61|14617.4|14497.4|10
1650844980000|2022-04-25 00:03:00|14616.62|14496.62|14615.91|14495.91|14616.7|14496.7|14615.64|14495.64|10
1650844990000|2022-04-25 00:03:10|14616.24|14496.24|14614.75|14494.75|14616.24|14496.24|14614.75|14494.75|9
1650845000000|2022-04-25 00:03:20|14614.31|14494.31|14612.85|14492.85|14614.31|14494.31|14612.54|14492.54|9
1650845010000|2022-04-25 00:03:30|14612.82|14492.82|14609.58|14489.58|14612.82|14492.82|14609.46|14489.46|9
1650845020000|2022-04-25 00:03:40|14609.57|14489.57|14609.17|14489.17|14609.57|14489.57|14609.13|14489.13|8
1650845030000|2022-04-25 00:03:50|14609.16|14489.16|14607.11|14487.11|14609.16|14489.16|14607.11|14487.11|9
1650845040000|2022-04-25 00:04:00|14607.13|14487.13|14605.16|14485.16|14607.13|14487.13|14605.11|14485.11|10
1650845050000|2022-04-25 00:04:10|14605.13|14485.13|14597.3|14477.3|14605.13|14485.13|14597.3|14477.3|10
1650845060000|2022-04-25 00:04:20|14596.35|14476.35|14594.24|14474.24|14596.44|14476.44|14594.24|14474.24|10
1650845070000|2022-04-25 00:04:30|14593.39|14473.39|14593.59|14473.59|14593.59|14473.59|14592.77|14472.77|10
1650845080000|2022-04-25 00:04:40|14593.31|14473.31|14592.34|14472.34|14593.34|14473.34|14592.11|14472.11|10
1650845090000|2022-04-25 00:04:50|14592.54|14472.54|14592.39|14472.39|14592.74|14472.74|14592.21|14472.21|9
1650845100000|2022-04-25 00:05:00|14592.89|14472.89|14592.52|14472.52|14592.95|14472.95|14592.41|14472.41|10
1650845110000|2022-04-25 00:05:10|14593.02|14473.02|14591.82|14471.82|14593.02|14473.02|14591.02|14471.02|10
1650845120000|2022-04-25 00:05:20|14591.51|14471.51|14590.47|14470.47|14591.78|14471.78|14589.45|14469.45|10
1650845130000|2022-04-25 00:05:30|14590.15|14470.15|14589.79|14469.79|14590.81|14470.81|14589.79|14469.79|10
1650845140000|2022-04-25 00:05:40|14590.18|14470.18|14591.43|14471.43|14591.62|14471.62|14590.18|14470.18|10
1650845150000|2022-04-25 00:05:50|14591.6|14471.6|14591.88|14471.88|14592.22|14472.22|14591.51|14471.51|10
1650845160000|2022-04-25 00:06:00|14592.52|14472.52|14593.33|14473.33|14593.76|14473.76|14592.08|14472.08|10
1650845170000|2022-04-25 00:06:10|14594.07|14474.07|14594.25|14474.25|14594.37|14474.37|14594|14474|10
1650845180000|2022-04-25 00:06:20|14594.02|14474.02|14594.4|14474.4|14594.4|14474.4|14593.67|14473.67|10
1650845190000|2022-04-25 00:06:30|14594.54|14474.54|14594.67|14474.67|14595.2|14475.2|14594.28|14474.28|10
1650845200000|2022-04-25 00:06:40|14595.46|14475.46|14595.44|14475.44|14595.8|14475.8|14595.33|14475.33|10
1650845210000|2022-04-25 00:06:50|14595.4|14475.4|14594.39|14474.39|14595.4|14475.4|14594.17|14474.17|10
1650845220000|2022-04-25 00:07:00|14594.53|14474.53|14595.04|14475.04|14595.11|14475.11|14594.53|14474.53|10
1650845230000|2022-04-25 00:07:10|14594.73|14474.73|14594.95|14474.95|14595.22|14475.22|14594.73|14474.73|10
1650845240000|2022-04-25 00:07:20|14595.23|14475.23|14593.17|14473.17|14595.23|14475.23|14593.17|14473.17|10
1650845250000|2022-04-25 00:07:30|14592.94|14472.94|14593.31|14473.31|14594.28|14474.28|14592.88|14472.88|10
1650845260000|2022-04-25 00:07:40|14593.28|14473.28|14591.15|14471.15|14593.28|14473.28|14591.15|14471.15|10
1650845270000|2022-04-25 00:07:50|14591.55|14471.55|14590.11|14470.11|14591.55|14471.55|14590.06|14470.06|10
1650845280000|2022-04-25 00:08:00|14590.33|14470.33|14590.08|14470.08|14590.73|14470.73|14589.94|14469.94|10
1650845290000|2022-04-25 00:08:10|14589.49|14469.49|14588.76|14468.76|14589.92|14469.92|14588.76|14468.76|9
1650845300000|2022-04-25 00:08:20|14588.65|14468.65|14583.22|14463.22|14588.65|14468.65|14583.22|14463.22|10
1650845310000|2022-04-25 00:08:30|14584.31|14464.31|14580.14|14460.14|14584.31|14464.31|14580.14|14460.14|10
1650845320000|2022-04-25 00:08:40|14579.32|14459.32|14580.13|14460.13|14580.22|14460.22|14579.32|14459.32|10
1650845330000|2022-04-25 00:08:50|14580.14|14460.14|14577.34|14457.34|14580.14|14460.14|14577.34|14457.34|10
1650845340000|2022-04-25 00:09:00|14576.17|14456.17|14566.2|14446.2|14576.17|14456.17|14566.2|14446.2|10
1650845350000|2022-04-25 00:09:10|14565.22|14445.22|14554.12|14434.12|14565.22|14445.22|14554.12|14434.12|10
1650845360000|2022-04-25 00:09:20|14552.25|14432.25|14550|14430|14552.25|14432.25|14549.33|14429.33|10
1650845370000|2022-04-25 00:09:30|14550.23|14430.23|14544.92|14424.92|14550.23|14430.23|14544.92|14424.92|10
1650845380000|2022-04-25 00:09:40|14544.25|14424.25|14545.18|14425.18|14545.18|14425.18|14544.05|14424.05|10
1650845390000|2022-04-25 00:09:50|14545.59|14425.59|14544.66|14424.66|14545.66|14425.66|14543.66|14423.66|9
1650845400000|2022-04-25 00:10:00|14545.25|14425.25|14549.75|14429.75|14549.75|14429.75|14545.25|14425.25|10
1650845410000|2022-04-25 00:10:10|14550.41|14430.41|14546.17|14426.17|14551.08|14431.08|14546.17|14426.17|10
1650845420000|2022-04-25 00:10:20|14545.99|14425.99|14538.94|14418.94|14545.99|14425.99|14538.94|14418.94|10
1650845430000|2022-04-25 00:10:30|14537.92|14417.92|14532.28|14412.28|14537.92|14417.92|14532.28|14412.28|10
1650845440000|2022-04-25 00:10:40|14532.62|14412.62|14532.95|14412.95|14533.12|14413.12|14532.37|14412.37|10
1650845450000|2022-04-25 00:10:50|14533.15|14413.15|14532.97|14412.97|14534.1|14414.1|14532.97|14412.97|10
1650845460000|2022-04-25 00:11:00|14533.55|14413.55|14534.62|14414.62|14534.62|14414.62|14533.28|14413.28|10
1650845470000|2022-04-25 00:11:10|14535|14415|14534.08|14414.08|14535.28|14415.28|14534.08|14414.08|10
1650845480000|2022-04-25 00:11:20|14534.04|14414.04|14534.11|14414.11|14534.55|14414.55|14533.96|14413.96|10
1650845490000|2022-04-25 00:11:30|14534.03|14414.03|14532.64|14412.64|14534.21|14414.21|14532.5|14412.5|10
1650845500000|2022-04-25 00:11:40|14532.52|14412.52|14529.48|14409.48|14532.52|14412.52|14529.48|14409.48|10
1650845510000|2022-04-25 00:11:50|14528.99|14408.99|14529.11|14409.11|14529.35|14409.35|14528.09|14408.09|10
1650845520000|2022-04-25 00:12:00|14529.06|14409.06|14526.81|14406.81|14529.67|14409.67|14526.39|14406.39|10
1650845530000|2022-04-25 00:12:10|14526.58|14406.58|14531.24|14411.24|14531.24|14411.24|14526.58|14406.58|10
1650845540000|2022-04-25 00:12:20|14535.76|14415.76|14534.58|14414.58|14536.51|14416.51|14533.92|14413.92|10
1650845550000|2022-04-25 00:12:30|14534.99|14414.99|14538.25|14418.25|14538.25|14418.25|14534.99|14414.99|10
1650845560000|2022-04-25 00:12:40|14538.28|14418.28|14538.38|14418.38|14539.12|14419.12|14538.15|14418.15|10
1650845570000|2022-04-25 00:12:50|14538.11|14418.11|14537.08|14417.08|14538.11|14418.11|14537.08|14417.08|10
1650845580000|2022-04-25 00:13:00|14536.9|14416.9|14537.18|14417.18|14537.57|14417.57|14536.84|14416.84|10
1650845590000|2022-04-25 00:13:10|14537.05|14417.05|14539.9|14419.9|14539.9|14419.9|14537.05|14417.05|9
1650845600000|2022-04-25 00:13:20|14539.91|14419.91|14540.7|14420.7|14540.97|14420.97|14539.91|14419.91|10
1650845610000|2022-04-25 00:13:30|14540.8|14420.8|14541.25|14421.25|14542|14422|14540.8|14420.8|9
1650845620000|2022-04-25 00:13:40|14541.14|14421.14|14537.54|14417.54|14541.14|14421.14|14537.54|14417.54|10
1650845630000|2022-04-25 00:13:50|14537.13|14417.13|14535.09|14415.09|14537.13|14417.13|14534.84|14414.84|10
1650845640000|2022-04-25 00:14:00|14533.98|14413.98|14528.77|14408.77|14533.98|14413.98|14528.77|14408.77|10
1650845650000|2022-04-25 00:14:10|14528.42|14408.42|14524.43|14404.43|14528.82|14408.82|14524.43|14404.43|10
1650845660000|2022-04-25 00:14:20|14523.74|14403.74|14512.87|14392.87|14523.74|14403.74|14512.87|14392.87|10
1650845670000|2022-04-25 00:14:30|14511.71|14391.71|14511.56|14391.56|14512.06|14392.06|14508.44|14388.44|10
1650845680000|2022-04-25 00:14:40|14509.94|14389.94|14517.14|14397.14|14517.14|14397.14|14509.94|14389.94|9
1650845690000|2022-04-25 00:14:50|14517.28|14397.28|14519.79|14399.79|14520.13|14400.13|14517.28|14397.28|10
1650845700000|2022-04-25 00:15:00|14520.02|14400.02|14522.57|14402.57|14522.57|14402.57|14520.02|14400.02|10
1650845710000|2022-04-25 00:15:10|14523.54|14403.54|14526.17|14406.17|14526.62|14406.62|14523.54|14403.54|10
1650845720000|2022-04-25 00:15:20|14526.21|14406.21|14526.89|14406.89|14527.37|14407.37|14526.21|14406.21|10
1650845730000|2022-04-25 00:15:30|14527.22|14407.22|14526.56|14406.56|14527.22|14407.22|14524.77|14404.77|10
1650845740000|2022-04-25 00:15:40|14525.87|14405.87|14524.48|14404.48|14527.21|14407.21|14524.46|14404.46|10
1650845750000|2022-04-25 00:15:50|14523.5|14403.5|14519.95|14399.95|14523.5|14403.5|14519.91|14399.91|10
1650845760000|2022-04-25 00:16:00|14519.34|14399.34|14518.05|14398.05|14519.34|14399.34|14517.72|14397.72|10
1650845770000|2022-04-25 00:16:10|14517.7|14397.7|14516.67|14396.67|14518.1|14398.1|14516.67|14396.67|10
1650845780000|2022-04-25 00:16:20|14514.34|14394.34|14513.27|14393.27|14514.53|14394.53|14513.27|14393.27|10
1650845790000|2022-04-25 00:16:30|14513.78|14393.78|14510.43|14390.43|14513.78|14393.78|14510.39|14390.39|10
1650845800000|2022-04-25 00:16:40|14510.52|14390.52|14509.53|14389.53|14510.52|14390.52|14509.18|14389.18|10
1650845810000|2022-04-25 00:16:50|14508.66|14388.66|14506.99|14386.99|14508.7|14388.7|14506.4|14386.4|10
1650845820000|2022-04-25 00:17:00|14505.64|14385.64|14499.44|14379.44|14505.64|14385.64|14499.44|14379.44|10
1650845830000|2022-04-25 00:17:10|14501.19|14381.19|14500.3|14380.3|14501.84|14381.84|14498.35|14378.35|10
1650845840000|2022-04-25 00:17:20|14500.35|14380.35|14503.33|14383.33|14503.33|14383.33|14499.55|14379.55|10
1650845850000|2022-04-25 00:17:30|14501.36|14381.36|14506.5|14386.5|14506.5|14386.5|14501.36|14381.36|10
1650845860000|2022-04-25 00:17:40|14506.17|14386.17|14509.73|14389.73|14509.73|14389.73|14506.17|14386.17|10
1650845870000|2022-04-25 00:17:50|14510.9|14390.9|14515.89|14395.89|14515.89|14395.89|14510.41|14390.41|10
1650845880000|2022-04-25 00:18:00|14517.04|14397.04|14523.22|14403.22|14523.22|14403.22|14517.04|14397.04|9
1650845890000|2022-04-25 00:18:10|14523.52|14403.52|14522.79|14402.79|14524.61|14404.61|14522.79|14402.79|10
1650845900000|2022-04-25 00:18:20|14522.78|14402.78|14522.58|14402.58|14523.53|14403.53|14522|14402|10
1650845910000|2022-04-25 00:18:30|14520.66|14400.66|14514.84|14394.84|14521.16|14401.16|14514.84|14394.84|10
1650845920000|2022-04-25 00:18:40|14514.94|14394.94|14511.98|14391.98|14514.94|14394.94|14511.76|14391.76|10
1650845930000|2022-04-25 00:18:50|14512.15|14392.15|14513.69|14393.69|14513.69|14393.69|14512.15|14392.15|10
1650845940000|2022-04-25 00:19:00|14512.29|14392.29|14509.12|14389.12|14512.71|14392.71|14509.12|14389.12|10
1650845950000|2022-04-25 00:19:10|14510.41|14390.41|14509.09|14389.09|14510.67|14390.67|14509.09|14389.09|10
1650845960000|2022-04-25 00:19:20|14508.43|14388.43|14507.74|14387.74|14508.74|14388.74|14507.34|14387.34|10
1650845970000|2022-04-25 00:19:30|14508.82|14388.82|14507.59|14387.59|14508.82|14388.82|14507.32|14387.32|9
1650845980000|2022-04-25 00:19:40|14508.26|14388.26|14508.43|14388.43|14508.71|14388.71|14507.73|14387.73|10
1650845990000|2022-04-25 00:19:50|14508.4|14388.4|14505.64|14385.64|14508.4|14388.4|14505.64|14385.64|10
1650846000000|2022-04-25 00:20:00|14505.19|14385.19|14501.36|14381.36|14505.28|14385.28|14501.36|14381.36|8
1650846010000|2022-04-25 00:20:10|14500.79|14380.79|14496.49|14376.49|14500.79|14380.79|14496.49|14376.49|10
1650846020000|2022-04-25 00:20:20|14496.64|14376.64|14494.1|14374.1|14496.83|14376.83|14494.1|14374.1|10
1650846030000|2022-04-25 00:20:30|14494.27|14374.27|14493.12|14373.12|14494.79|14374.79|14493.07|14373.07|10
1650846040000|2022-04-25 00:20:40|14492.73|14372.73|14492.86|14372.86|14493.19|14373.19|14492.39|14372.39|10
1650846050000|2022-04-25 00:20:50|14492.88|14372.88|14493.54|14373.54|14493.54|14373.54|14492.33|14372.33|10
1650846060000|2022-04-25 00:21:00|14493.67|14373.67|14494.03|14374.03|14494.03|14374.03|14492.76|14372.76|10
1650846070000|2022-04-25 00:21:10|14494.01|14374.01|14493.73|14373.73|14494.23|14374.23|14493.63|14373.63|10
1650846080000|2022-04-25 00:21:20|14494.31|14374.31|14494.89|14374.89|14494.89|14374.89|14493.91|14373.91|10
1650846090000|2022-04-25 00:21:30|14494.88|14374.88|14494.57|14374.57|14494.88|14374.88|14493.96|14373.96|10
1650846100000|2022-04-25 00:21:40|14493.88|14373.88|14494.09|14374.09|14494.31|14374.31|14493.44|14373.44|10
1650846110000|2022-04-25 00:21:50|14494.01|14374.01|14492.61|14372.61|14494.01|14374.01|14492.61|14372.61|10
1650846120000|2022-04-25 00:22:00|14492.82|14372.82|14492.31|14372.31|14493.12|14373.12|14492.31|14372.31|10
1650846130000|2022-04-25 00:22:10|14492.49|14372.49|14491.52|14371.52|14492.51|14372.51|14491.27|14371.27|9
1650846140000|2022-04-25 00:22:20|14490.97|14370.97|14488.45|14368.45|14490.97|14370.97|14488.45|14368.45|10
1650846150000|2022-04-25 00:22:30|14487.2|14367.2|14480.5|14360.5|14487.2|14367.2|14480.5|14360.5|10
1650846160000|2022-04-25 00:22:40|14479.49|14359.49|14474.48|14354.48|14479.49|14359.49|14474.48|14354.48|10
1650846170000|2022-04-25 00:22:50|14473.76|14353.76|14470.33|14350.33|14474.51|14354.51|14470.33|14350.33|10
1650846180000|2022-04-25 00:23:00|14469.32|14349.32|14445.33|14325.33|14469.32|14349.32|14445.33|14325.33|10
1650846190000|2022-04-25 00:23:10|14441.42|14321.42|14419.25|14299.25|14441.42|14321.42|14419.25|14299.25|10
1650846200000|2022-04-25 00:23:20|14417.93|14297.93|14400.03|14280.03|14417.93|14297.93|14400.03|14280.03|10
1650846210000|2022-04-25 00:23:30|14399.36|14279.36|14388.45|14268.45|14399.36|14279.36|14388.45|14268.45|10
1650846220000|2022-04-25 00:23:40|14386.42|14266.42|14383.52|14263.52|14386.42|14266.42|14382.18|14262.18|10
1650846230000|2022-04-25 00:23:50|14384.34|14264.34|14384.85|14264.85|14385.58|14265.58|14383.89|14263.89|10
1650846240000|2022-04-25 00:24:00|14384.43|14264.43|14379.47|14259.47|14385.46|14265.46|14379.47|14259.47|10
1650846250000|2022-04-25 00:24:10|14379.05|14259.05|14379.72|14259.72|14380.31|14260.31|14379.05|14259.05|10
1650846260000|2022-04-25 00:24:20|14378.23|14258.23|14370.17|14250.17|14378.23|14258.23|14370.06|14250.06|10
1650846270000|2022-04-25 00:24:30|14365.35|14245.35|14345.34|14225.34|14365.35|14245.35|14344.94|14224.94|10
1650846280000|2022-04-25 00:24:40|14337.31|14217.31|14321.73|14201.73|14337.62|14217.62|14321.73|14201.73|10
1650846290000|2022-04-25 00:24:50|14315.98|14195.98|14310.03|14190.03|14315.98|14195.98|14308.25|14188.25|10
1650846300000|2022-04-25 00:25:00|14310.43|14190.43|14317.74|14197.74|14317.86|14197.86|14307.19|14187.19|10
1650846310000|2022-04-25 00:25:10|14324.14|14204.14|14336.69|14216.69|14338.92|14218.92|14324.14|14204.14|10
1650846320000|2022-04-25 00:25:20|14335.86|14215.86|14339.27|14219.27|14339.27|14219.27|14334.37|14214.37|10
1650846330000|2022-04-25 00:25:30|14339.23|14219.23|14348.58|14228.58|14348.58|14228.58|14339.23|14219.23|10
1650846340000|2022-04-25 00:25:40|14348.98|14228.98|14352.8|14232.8|14353.57|14233.57|14348.98|14228.98|10
1650846350000|2022-04-25 00:25:50|14354.15|14234.15|14356.37|14236.37|14357.26|14237.26|14354.09|14234.09|10
1650846360000|2022-04-25 00:26:00|14356.43|14236.43|14360.01|14240.01|14361.49|14241.49|14356.05|14236.05|10
1650846370000|2022-04-25 00:26:10|14360.21|14240.21|14360.49|14240.49|14361.18|14241.18|14360.21|14240.21|10
1650846380000|2022-04-25 00:26:20|14360.58|14240.58|14364.51|14244.51|14364.51|14244.51|14360.58|14240.58|10
1650846390000|2022-04-25 00:26:30|14366|14246|14367.53|14247.53|14369.17|14249.17|14366|14246|9
1650846400000|2022-04-25 00:26:40|14365.91|14245.91|14364.12|14244.12|14367.4|14247.4|14364.12|14244.12|10
1650846410000|2022-04-25 00:26:50|14362.95|14242.95|14359.51|14239.51|14362.98|14242.98|14359.51|14239.51|10
1650846420000|2022-04-25 00:27:00|14358.86|14238.86|14357.8|14237.8|14358.86|14238.86|14356.59|14236.59|10
1650846430000|2022-04-25 00:27:10|14359.36|14239.36|14362.84|14242.84|14365.4|14245.4|14358.63|14238.63|10
1650846440000|2022-04-25 00:27:20|14365|14245|14379.76|14259.76|14379.76|14259.76|14365|14245|10
1650846450000|2022-04-25 00:27:30|14379.89|14259.89|14386.47|14266.47|14386.47|14266.47|14379.89|14259.89|10
1650846460000|2022-04-25 00:27:40|14386.09|14266.09|14382.88|14262.88|14386.32|14266.32|14382.88|14262.88|10
1650846470000|2022-04-25 00:27:50|14383.63|14263.63|14387.83|14267.83|14390.35|14270.35|14383.63|14263.63|10
1650846480000|2022-04-25 00:28:00|14384.41|14264.41|14374.52|14254.52|14384.41|14264.41|14374.52|14254.52|10
1650846490000|2022-04-25 00:28:10|14372.84|14252.84|14372.94|14252.94|14373.08|14253.08|14372.34|14252.34|10
1650846500000|2022-04-25 00:28:20|14372.47|14252.47|14373.61|14253.61|14374.86|14254.86|14372.47|14252.47|10
1650846510000|2022-04-25 00:28:30|14372.3|14252.3|14369.69|14249.69|14372.3|14252.3|14369.65|14249.65|9
1650846520000|2022-04-25 00:28:40|14369.2|14249.2|14366.31|14246.31|14369.2|14249.2|14365.47|14245.47|10
1650846530000|2022-04-25 00:28:50|14367.12|14247.12|14365.53|14245.53|14367.12|14247.12|14364.85|14244.85|10
1650846540000|2022-04-25 00:29:00|14366.11|14246.11|14363.59|14243.59|14366.36|14246.36|14363.59|14243.59|9
1650846550000|2022-04-25 00:29:10|14362.44|14242.44|14363.1|14243.1|14363.81|14243.81|14360.17|14240.17|10
1650846560000|2022-04-25 00:29:20|14363.89|14243.89|14361.39|14241.39|14363.89|14243.89|14361.04|14241.04|10
1650846570000|2022-04-25 00:29:30|14361.93|14241.93|14362.18|14242.18|14363.56|14243.56|14360.65|14240.65|10
1650846580000|2022-04-25 00:29:40|14362.45|14242.45|14362.51|14242.51|14362.57|14242.57|14361.54|14241.54|9
1650846590000|2022-04-25 00:29:50|14363.68|14243.68|14365.01|14245.01|14365.01|14245.01|14363.03|14243.03|10
1650846600000|2022-04-25 00:30:00|14365.43|14245.43|14367|14247|14367.06|14247.06|14365.43|14245.43|9
1650846610000|2022-04-25 00:30:10|14369.07|14249.07|14373.01|14253.01|14373.01|14253.01|14369.07|14249.07|10
1650846620000|2022-04-25 00:30:20|14373.16|14253.16|14379.5|14259.5|14379.5|14259.5|14373.16|14253.16|10
1650846630000|2022-04-25 00:30:30|14377.64|14257.64|14393.32|14273.32|14393.35|14273.35|14377.64|14257.64|10
1650846640000|2022-04-25 00:30:40|14392.55|14272.55|14392.68|14272.68|14392.68|14272.68|14391.55|14271.55|10
1650846650000|2022-04-25 00:30:50|14392.19|14272.19|14389.69|14269.69|14392.19|14272.19|14389.69|14269.69|10
1650846660000|2022-04-25 00:31:00|14389.63|14269.63|14384.66|14264.66|14389.84|14269.84|14384.66|14264.66|10
1650846670000|2022-04-25 00:31:10|14383.91|14263.91|14376.75|14256.75|14383.91|14263.91|14376.51|14256.51|10
1650846680000|2022-04-25 00:31:20|14374.75|14254.75|14369.93|14249.93|14374.75|14254.75|14369.77|14249.77|10
1650846690000|2022-04-25 00:31:30|14369.06|14249.06|14359.01|14239.01|14369.06|14249.06|14359.01|14239.01|10
1650846700000|2022-04-25 00:31:40|14359.29|14239.29|14358.74|14238.74|14359.29|14239.29|14357.35|14237.35|10
1650846710000|2022-04-25 00:31:50|14358.91|14238.91|14361.12|14241.12|14361.12|14241.12|14358.91|14238.91|10
1650846720000|2022-04-25 00:32:00|14361.34|14241.34|14357.21|14237.21|14361.34|14241.34|14357.21|14237.21|10
1650846730000|2022-04-25 00:32:10|14357.1|14237.1|14358.11|14238.11|14358.24|14238.24|14356.95|14236.95|10
1650846740000|2022-04-25 00:32:20|14358.58|14238.58|14354.1|14234.1|14358.58|14238.58|14354.1|14234.1|10
1650846750000|2022-04-25 00:32:30|14354.01|14234.01|14352.88|14232.88|14354.51|14234.51|14352.82|14232.82|10
1650846760000|2022-04-25 00:32:40|14352.54|14232.54|14350.86|14230.86|14352.54|14232.54|14350.86|14230.86|10
1650846770000|2022-04-25 00:32:50|14353.27|14233.27|14357.49|14237.49|14357.49|14237.49|14353.27|14233.27|10
1650846780000|2022-04-25 00:33:00|14357.67|14237.67|14362.86|14242.86|14363.76|14243.76|14357.67|14237.67|10
1650846790000|2022-04-25 00:33:10|14364.23|14244.23|14363.95|14243.95|14365.99|14245.99|14362.5|14242.5|10
1650846800000|2022-04-25 00:33:20|14364.33|14244.33|14364.64|14244.64|14365.51|14245.51|14364.33|14244.33|10
1650846810000|2022-04-25 00:33:30|14364.53|14244.53|14361.52|14241.52|14364.53|14244.53|14361.52|14241.52|10
1650846820000|2022-04-25 00:33:40|14360.97|14240.97|14358.9|14238.9|14360.97|14240.97|14358.65|14238.65|9
1650846830000|2022-04-25 00:33:50|14358.98|14238.98|14358.73|14238.73|14359.49|14239.49|14358.55|14238.55|9
1650846840000|2022-04-25 00:34:00|14358.89|14238.89|14360.14|14240.14|14360.14|14240.14|14358.25|14238.25|10
1650846850000|2022-04-25 00:34:10|14360.03|14240.03|14358.49|14238.49|14360.03|14240.03|14358.21|14238.21|10
1650846860000|2022-04-25 00:34:20|14357.92|14237.92|14356.64|14236.64|14357.95|14237.95|14356.48|14236.48|10
1650846870000|2022-04-25 00:34:30|14356.57|14236.57|14356.87|14236.87|14357.01|14237.01|14355.65|14235.65|10
1650846880000|2022-04-25 00:34:40|14357.29|14237.29|14363.46|14243.46|14363.46|14243.46|14357.29|14237.29|10
1650846890000|2022-04-25 00:34:50|14363.76|14243.76|14364.33|14244.33|14364.9|14244.9|14363.76|14243.76|10
1650846900000|2022-04-25 00:35:00|14365.04|14245.04|14367.47|14247.47|14367.47|14247.47|14364.8|14244.8|10
1650846910000|2022-04-25 00:35:10|14367.96|14247.96|14369.01|14249.01|14369.27|14249.27|14367.96|14247.96|10
1650846920000|2022-04-25 00:35:20|14368.95|14248.95|14369.13|14249.13|14369.41|14249.41|14368.47|14248.47|10
1650846930000|2022-04-25 00:35:30|14368.52|14248.52|14367.6|14247.6|14368.74|14248.74|14367.36|14247.36|10
1650846940000|2022-04-25 00:35:40|14367.75|14247.75|14366.67|14246.67|14367.75|14247.75|14366.67|14246.67|10
1650846950000|2022-04-25 00:35:50|14366.02|14246.02|14364.94|14244.94|14366.02|14246.02|14364.94|14244.94|9
1650846960000|2022-04-25 00:36:00|14364.8|14244.8|14361.24|14241.24|14364.8|14244.8|14361.16|14241.16|10
1650846970000|2022-04-25 00:36:10|14361.11|14241.11|14356.85|14236.85|14361.14|14241.14|14356.85|14236.85|10
1650846980000|2022-04-25 00:36:20|14356|14236|14354.15|14234.15|14356|14236|14353.77|14233.77|10
1650846990000|2022-04-25 00:36:30|14353.35|14233.35|14355.35|14235.35|14355.79|14235.79|14353.35|14233.35|10
1650847000000|2022-04-25 00:36:40|14355.02|14235.02|14353.82|14233.82|14355.02|14235.02|14353.62|14233.62|10
1650847010000|2022-04-25 00:36:50|14354|14234|14356.57|14236.57|14356.57|14236.57|14354|14234|10
1650847020000|2022-04-25 00:37:00|14356.82|14236.82|14364.62|14244.62|14364.62|14244.62|14356.82|14236.82|10
1650847030000|2022-04-25 00:37:10|14364.18|14244.18|14375.08|14255.08|14375.08|14255.08|14364.18|14244.18|10
1650847040000|2022-04-25 00:37:20|14375.55|14255.55|14379.98|14259.98|14379.98|14259.98|14375.55|14255.55|10
1650847050000|2022-04-25 00:37:30|14381|14261|14381.71|14261.71|14382.13|14262.13|14381|14261|10
1650847060000|2022-04-25 00:37:40|14381.83|14261.83|14384.7|14264.7|14384.99|14264.99|14381.83|14261.83|10
1650847070000|2022-04-25 00:37:50|14384.22|14264.22|14383.09|14263.09|14384.37|14264.37|14383.09|14263.09|10
1650847080000|2022-04-25 00:38:00|14383.11|14263.11|14383.38|14263.38|14383.8|14263.8|14383.11|14263.11|10
1650847090000|2022-04-25 00:38:10|14383.34|14263.34|14384.43|14264.43|14384.43|14264.43|14383.24|14263.24|10
1650847100000|2022-04-25 00:38:20|14384.3|14264.3|14383.96|14263.96|14384.3|14264.3|14383.34|14263.34|10
1650847110000|2022-04-25 00:38:30|14384.43|14264.43|14385.15|14265.15|14385.73|14265.73|14384.43|14264.43|10
1650847120000|2022-04-25 00:38:40|14385.02|14265.02|14382.89|14262.89|14385.02|14265.02|14382.75|14262.75|10
1650847130000|2022-04-25 00:38:50|14382.92|14262.92|14383.18|14263.18|14383.56|14263.56|14381.72|14261.72|10
1650847140000|2022-04-25 00:39:00|14383.44|14263.44|14385.57|14265.57|14386.17|14266.17|14383.44|14263.44|9
1650847150000|2022-04-25 00:39:10|14385.75|14265.75|14386.31|14266.31|14387.52|14267.52|14385.75|14265.75|10
1650847160000|2022-04-25 00:39:20|14387.29|14267.29|14389.4|14269.4|14389.4|14269.4|14386.74|14266.74|10
1650847170000|2022-04-25 00:39:30|14389.55|14269.55|14391.11|14271.11|14391.11|14271.11|14389.55|14269.55|10
1650847180000|2022-04-25 00:39:40|14390.6|14270.6|14391.21|14271.21|14391.35|14271.35|14390.53|14270.53|10
1650847190000|2022-04-25 00:39:50|14391.5|14271.5|14390.5|14270.5|14391.5|14271.5|14390.5|14270.5|10
1650847200000|2022-04-25 00:40:00|14390.59|14270.59|14393.89|14273.89|14393.89|14273.89|14390.46|14270.46|10
1650847210000|2022-04-25 00:40:10|14394.01|14274.01|14395.12|14275.12|14395.42|14275.42|14394.01|14274.01|10
1650847220000|2022-04-25 00:40:20|14395.92|14275.92|14392.1|14272.1|14395.92|14275.92|14392.01|14272.01|10
1650847230000|2022-04-25 00:40:30|14391.85|14271.85|14390.43|14270.43|14392.3|14272.3|14390.43|14270.43|10
1650847240000|2022-04-25 00:40:40|14390.2|14270.2|14388.27|14268.27|14390.2|14270.2|14388.21|14268.21|10
1650847250000|2022-04-25 00:40:50|14388.47|14268.47|14388.31|14268.31|14389.69|14269.69|14387.35|14267.35|10
1650847260000|2022-04-25 00:41:00|14389.39|14269.39|14388.69|14268.69|14389.39|14269.39|14387.26|14267.26|10
1650847270000|2022-04-25 00:41:10|14388.2|14268.2|14388.29|14268.29|14389.75|14269.75|14388.2|14268.2|10
1650847280000|2022-04-25 00:41:20|14387.89|14267.89|14388.43|14268.43|14389.53|14269.53|14387.89|14267.89|10
1650847290000|2022-04-25 00:41:30|14388.6|14268.6|14384.94|14264.94|14388.6|14268.6|14384.8|14264.8|10
1650847300000|2022-04-25 00:41:40|14383.77|14263.77|14382.87|14262.87|14385.35|14265.35|14382.87|14262.87|10
1650847310000|2022-04-25 00:41:50|14382.89|14262.89|14380.44|14260.44|14382.89|14262.89|14380.4|14260.4|10
1650847320000|2022-04-25 00:42:00|14380.37|14260.37|14378.72|14258.72|14380.37|14260.37|14378.72|14258.72|10
1650847330000|2022-04-25 00:42:10|14378.61|14258.61|14379.83|14259.83|14379.83|14259.83|14378.51|14258.51|10
1650847340000|2022-04-25 00:42:20|14379.79|14259.79|14379.2|14259.2|14379.79|14259.79|14378.94|14258.94|10
1650847350000|2022-04-25 00:42:30|14379.42|14259.42|14379.59|14259.59|14379.69|14259.69|14379.05|14259.05|10
1650847360000|2022-04-25 00:42:40|14379.38|14259.38|14380.07|14260.07|14380.34|14260.34|14379.38|14259.38|10
1650847370000|2022-04-25 00:42:50|14380.36|14260.36|14384.52|14264.52|14384.52|14264.52|14380.36|14260.36|10
1650847380000|2022-04-25 00:43:00|14383.32|14263.32|14386.54|14266.54|14387.8|14267.8|14383.32|14263.32|10
1650847390000|2022-04-25 00:43:10|14386.26|14266.26|14386.42|14266.42|14387.13|14267.13|14385.83|14265.83|10
1650847400000|2022-04-25 00:43:20|14386.74|14266.74|14385.89|14265.89|14386.87|14266.87|14385.25|14265.25|10
1650847410000|2022-04-25 00:43:30|14384.82|14264.82|14383.19|14263.19|14385.31|14265.31|14383.19|14263.19|10
1650847420000|2022-04-25 00:43:40|14383.17|14263.17|14382.86|14262.86|14383.17|14263.17|14382.53|14262.53|10
1650847430000|2022-04-25 00:43:50|14382.96|14262.96|14381.6|14261.6|14383.07|14263.07|14381.6|14261.6|10
1650847440000|2022-04-25 00:44:00|14380.89|14260.89|14381.3|14261.3|14381.8|14261.8|14380.89|14260.89|10
1650847450000|2022-04-25 00:44:10|14381.51|14261.51|14381.68|14261.68|14381.82|14261.82|14381.26|14261.26|10
1650847460000|2022-04-25 00:44:20|14381.38|14261.38|14381.84|14261.84|14381.94|14261.94|14380.74|14260.74|10
1650847470000|2022-04-25 00:44:30|14381.75|14261.75|14380.6|14260.6|14381.75|14261.75|14380.1|14260.1|10
1650847480000|2022-04-25 00:44:40|14380.69|14260.69|14381.91|14261.91|14381.91|14261.91|14380.68|14260.68|10
1650847490000|2022-04-25 00:44:50|14382.39|14262.39|14384.19|14264.19|14384.19|14264.19|14382.27|14262.27|10
1650847500000|2022-04-25 00:45:00|14383.47|14263.47|14385.46|14265.46|14385.46|14265.46|14383.47|14263.47|10
1650847510000|2022-04-25 00:45:10|14385.43|14265.43|14384.02|14264.02|14385.43|14265.43|14383.83|14263.83|10
1650847520000|2022-04-25 00:45:20|14384.42|14264.42|14384.04|14264.04|14384.65|14264.65|14383.62|14263.62|10
1650847530000|2022-04-25 00:45:30|14384.88|14264.88|14386.74|14266.74|14386.93|14266.93|14384.88|14264.88|10
1650847540000|2022-04-25 00:45:40|14386.43|14266.43|14387.16|14267.16|14387.84|14267.84|14386.37|14266.37|10
1650847550000|2022-04-25 00:45:50|14387.26|14267.26|14386.93|14266.93|14387.26|14267.26|14386.66|14266.66|10
1650847560000|2022-04-25 00:46:00|14386.99|14266.99|14386.75|14266.75|14387.06|14267.06|14386.75|14266.75|10
1650847570000|2022-04-25 00:46:10|14386.65|14266.65|14383.48|14263.48|14386.65|14266.65|14383.48|14263.48|10
1650847580000|2022-04-25 00:46:20|14383.53|14263.53|14383.7|14263.7|14383.7|14263.7|14382.71|14262.71|10
1650847590000|2022-04-25 00:46:30|14383.8|14263.8|14385.63|14265.63|14385.63|14265.63|14383.8|14263.8|10
1650847600000|2022-04-25 00:46:40|14385.96|14265.96|14385.25|14265.25|14386.57|14266.57|14385.12|14265.12|10
1650847610000|2022-04-25 00:46:50|14385|14265|14384.56|14264.56|14385|14265|14384.19|14264.19|10
1650847620000|2022-04-25 00:47:00|14384.63|14264.63|14387.07|14267.07|14387.12|14267.12|14384.52|14264.52|10
1650847630000|2022-04-25 00:47:10|14387.71|14267.71|14388.09|14268.09|14388.44|14268.44|14387.71|14267.71|9
1650847640000|2022-04-25 00:47:20|14387.74|14267.74|14386.27|14266.27|14387.74|14267.74|14386.27|14266.27|10
1650847650000|2022-04-25 00:47:30|14386.22|14266.22|14383.42|14263.42|14386.22|14266.22|14383.42|14263.42|10
1650847660000|2022-04-25 00:47:40|14384.13|14264.13|14380.9|14260.9|14384.13|14264.13|14380.08|14260.08|10
1650847670000|2022-04-25 00:47:50|14379.96|14259.96|14376.51|14256.51|14379.96|14259.96|14376.4|14256.4|10
1650847680000|2022-04-25 00:48:00|14376.08|14256.08|14372.37|14252.37|14376.08|14256.08|14371.87|14251.87|10
1650847690000|2022-04-25 00:48:10|14371.79|14251.79|14368.11|14248.11|14371.79|14251.79|14368.11|14248.11|10
1650847700000|2022-04-25 00:48:20|14367.7|14247.7|14362.82|14242.82|14367.7|14247.7|14362.82|14242.82|10
1650847710000|2022-04-25 00:48:30|14361.96|14241.96|14354.27|14234.27|14361.96|14241.96|14354.27|14234.27|10
1650847720000|2022-04-25 00:48:40|14354.13|14234.13|14354.28|14234.28|14355.02|14235.02|14353.95|14233.95|10
1650847730000|2022-04-25 00:48:50|14353.77|14233.77|14349.63|14229.63|14353.96|14233.96|14349.63|14229.63|10
1650847740000|2022-04-25 00:49:00|14349.36|14229.36|14349.19|14229.19|14349.36|14229.36|14347.77|14227.77|10
1650847750000|2022-04-25 00:49:10|14349.31|14229.31|14351.68|14231.68|14351.68|14231.68|14349.31|14229.31|10
1650847760000|2022-04-25 00:49:20|14351.65|14231.65|14351.31|14231.31|14352.24|14232.24|14351.31|14231.31|10
1650847770000|2022-04-25 00:49:30|14350.79|14230.79|14347.71|14227.71|14350.79|14230.79|14347.27|14227.27|10
1650847780000|2022-04-25 00:49:40|14347.34|14227.34|14346.57|14226.57|14347.5|14227.5|14346.57|14226.57|10
1650847790000|2022-04-25 00:49:50|14346.61|14226.61|14346.16|14226.16|14346.61|14226.61|14345.99|14225.99|9
1650847800000|2022-04-25 00:50:00|14346.02|14226.02|14346.52|14226.52|14346.61|14226.61|14346.02|14226.02|10
1650847810000|2022-04-25 00:50:10|14346.88|14226.88|14348.46|14228.46|14348.87|14228.87|14346.88|14226.88|10
1650847820000|2022-04-25 00:50:20|14348.65|14228.65|14350.12|14230.12|14350.42|14230.42|14348.6|14228.6|10
1650847830000|2022-04-25 00:50:30|14350.87|14230.87|14352.98|14232.98|14352.98|14232.98|14350.45|14230.45|10
1650847840000|2022-04-25 00:50:40|14352.86|14232.86|14353|14233|14353.15|14233.15|14352.51|14232.51|10
1650847850000|2022-04-25 00:50:50|14353.34|14233.34|14353.58|14233.58|14354.23|14234.23|14353.27|14233.27|10
1650847860000|2022-04-25 00:51:00|14353.1|14233.1|14354.37|14234.37|14354.6|14234.6|14353.1|14233.1|10
1650847870000|2022-04-25 00:51:10|14354.22|14234.22|14354.95|14234.95|14354.98|14234.98|14353.75|14233.75|9
1650847880000|2022-04-25 00:51:20|14354.75|14234.75|14354.56|14234.56|14355.15|14235.15|14354.48|14234.48|9
1650847890000|2022-04-25 00:51:30|14354.26|14234.26|14354.31|14234.31|14354.72|14234.72|14353.48|14233.48|10
1650847900000|2022-04-25 00:51:40|14354.19|14234.19|14354.93|14234.93|14354.93|14234.93|14354.19|14234.19|10
1650847910000|2022-04-25 00:51:50|14354.92|14234.92|14355.43|14235.43|14355.86|14235.86|14354.84|14234.84|10
1650847920000|2022-04-25 00:52:00|14355.41|14235.41|14357.59|14237.59|14357.59|14237.59|14355.38|14235.38|10
1650847930000|2022-04-25 00:52:10|14357.72|14237.72|14359.02|14239.02|14359.02|14239.02|14357.72|14237.72|10
1650847940000|2022-04-25 00:52:20|14359.08|14239.08|14360.3|14240.3|14361.23|14241.23|14358.5|14238.5|10
1650847950000|2022-04-25 00:52:30|14361.39|14241.39|14362.53|14242.53|14362.8|14242.8|14360.85|14240.85|10
1650847960000|2022-04-25 00:52:40|14362.61|14242.61|14363.29|14243.29|14363.29|14243.29|14362.4|14242.4|9
1650847970000|2022-04-25 00:52:50|14363.27|14243.27|14363.3|14243.3|14363.5|14243.5|14362.98|14242.98|10
1650847980000|2022-04-25 00:53:00|14363.41|14243.41|14366.36|14246.36|14366.36|14246.36|14363.41|14243.41|9
1650847990000|2022-04-25 00:53:10|14366.29|14246.29|14365.71|14245.71|14366.83|14246.83|14365.64|14245.64|10
1650848000000|2022-04-25 00:53:20|14365.35|14245.35|14365.45|14245.45|14366.14|14246.14|14365.15|14245.15|10
1650848010000|2022-04-25 00:53:30|14365.31|14245.31|14365.88|14245.88|14365.88|14245.88|14365.04|14245.04|10
1650848020000|2022-04-25 00:53:40|14365.73|14245.73|14361.74|14241.74|14365.73|14245.73|14361.74|14241.74|10
1650848030000|2022-04-25 00:53:50|14360.5|14240.5|14356.97|14236.97|14360.68|14240.68|14356.97|14236.97|10
1650848040000|2022-04-25 00:54:00|14357.15|14237.15|14355.4|14235.4|14357.61|14237.61|14355.4|14235.4|10
1650848050000|2022-04-25 00:54:10|14355.86|14235.86|14351.53|14231.53|14355.86|14235.86|14351.53|14231.53|10
1650848060000|2022-04-25 00:54:20|14349.43|14229.43|14346.91|14226.91|14349.43|14229.43|14345.37|14225.37|10
1650848070000|2022-04-25 00:54:30|14344.46|14224.46|14330.43|14210.43|14344.46|14224.46|14330.43|14210.43|10
1650848080000|2022-04-25 00:54:40|14329.39|14209.39|14298.56|14178.56|14329.39|14209.39|14298.56|14178.56|10
1650848090000|2022-04-25 00:54:50|14296.9|14176.9|14271.45|14151.45|14296.9|14176.9|14271.45|14151.45|10
1650848100000|2022-04-25 00:55:00|14270.43|14150.43|14259.41|14139.41|14270.43|14150.43|14259.37|14139.37|10
1650848110000|2022-04-25 00:55:10|14259.76|14139.76|14276.22|14156.22|14276.22|14156.22|14259.76|14139.76|10
1650848120000|2022-04-25 00:55:20|14275.62|14155.62|14287.13|14167.13|14287.13|14167.13|14275.62|14155.62|10
1650848130000|2022-04-25 00:55:30|14286|14166|14291.63|14171.63|14291.63|14171.63|14286|14166|10
1650848140000|2022-04-25 00:55:40|14291.52|14171.52|14294.35|14174.35|14294.87|14174.87|14291.52|14171.52|10
1650848150000|2022-04-25 00:55:50|14294.02|14174.02|14295.2|14175.2|14296.82|14176.82|14293.66|14173.66|10
1650848160000|2022-04-25 00:56:00|14295.55|14175.55|14294.71|14174.71|14297.88|14177.88|14294.71|14174.71|10
1650848170000|2022-04-25 00:56:10|14293.58|14173.58|14300.69|14180.69|14300.69|14180.69|14292.93|14172.93|10
1650848180000|2022-04-25 00:56:20|14301.13|14181.13|14307.66|14187.66|14307.66|14187.66|14301.13|14181.13|10
1650848190000|2022-04-25 00:56:30|14308.72|14188.72|14316.69|14196.69|14316.69|14196.69|14308.72|14188.72|10
1650848200000|2022-04-25 00:56:40|14316.56|14196.56|14316.8|14196.8|14318.59|14198.59|14316.56|14196.56|10
1650848210000|2022-04-25 00:56:50|14314.19|14194.19|14310.65|14190.65|14314.79|14194.79|14309.67|14189.67|10
1650848220000|2022-04-25 00:57:00|14311.14|14191.14|14313.62|14193.62|14314.07|14194.07|14311.14|14191.14|10
1650848230000|2022-04-25 00:57:10|14313.6|14193.6|14314.82|14194.82|14314.82|14194.82|14313.6|14193.6|9
1650848240000|2022-04-25 00:57:20|14314.94|14194.94|14314.64|14194.64|14315.74|14195.74|14314.13|14194.13|10
1650848250000|2022-04-25 00:57:30|14314.89|14194.89|14316.33|14196.33|14316.6|14196.6|14314.25|14194.25|10
1650848260000|2022-04-25 00:57:40|14315.82|14195.82|14314.97|14194.97|14315.82|14195.82|14314.42|14194.42|10
1650848270000|2022-04-25 00:57:50|14313.81|14193.81|14312.36|14192.36|14313.9|14193.9|14311.41|14191.41|10
1650848280000|2022-04-25 00:58:00|14312.37|14192.37|14314.42|14194.42|14315.18|14195.18|14312.37|14192.37|10
1650848290000|2022-04-25 00:58:10|14314.56|14194.56|14311|14191|14314.6|14194.6|14310.93|14190.93|10
1650848300000|2022-04-25 00:58:20|14310.79|14190.79|14303.75|14183.75|14310.79|14190.79|14303.75|14183.75|10
1650848310000|2022-04-25 00:58:30|14302.41|14182.41|14296.74|14176.74|14302.41|14182.41|14296.56|14176.56|10
1650848320000|2022-04-25 00:58:40|14297.18|14177.18|14298.56|14178.56|14298.56|14178.56|14297.18|14177.18|10
1650848330000|2022-04-25 00:58:50|14299.13|14179.13|14301.09|14181.09|14301.09|14181.09|14298.29|14178.29|10
1650848340000|2022-04-25 00:59:00|14300.73|14180.73|14293.39|14173.39|14300.73|14180.73|14293.39|14173.39|10
1650848350000|2022-04-25 00:59:10|14291|14171|14289.3|14169.3|14291.31|14171.31|14287.82|14167.82|10
1650848360000|2022-04-25 00:59:20|14289.84|14169.84|14290.76|14170.76|14290.76|14170.76|14288.3|14168.3|10
1650848370000|2022-04-25 00:59:30|14290.38|14170.38|14291.97|14171.97|14292.2|14172.2|14290.38|14170.38|9
1650848380000|2022-04-25 00:59:40|14292.04|14172.04|14293.01|14173.01|14293.01|14173.01|14291.41|14171.41|10
1650848390000|2022-04-25 00:59:50|14293.13|14173.13|14293.82|14173.82|14294.19|14174.19|14293.13|14173.13|9
1650848400000|2022-04-25 01:00:00|14294.07|14174.07|14291.82|14171.82|14294.15|14174.15|14291.82|14171.82|10
1650848410000|2022-04-25 01:00:10|14291.42|14171.42|14287.61|14167.61|14291.42|14171.42|14287.61|14167.61|10
1650848420000|2022-04-25 01:00:20|14287.38|14167.38|14284.59|14164.59|14287.39|14167.39|14284.59|14164.59|10
1650848430000|2022-04-25 01:00:30|14284.62|14164.62|14267.44|14147.44|14284.62|14164.62|14267.44|14147.44|10
1650848440000|2022-04-25 01:00:40|14265.15|14145.15|14252.09|14132.09|14265.15|14145.15|14251.92|14131.92|10
1650848450000|2022-04-25 01:00:50|14252.73|14132.73|14259.68|14139.68|14259.68|14139.68|14252.73|14132.73|10
1650848460000|2022-04-25 01:01:00|14260.5|14140.5|14260.99|14140.99|14261.43|14141.43|14260.17|14140.17|10
1650848470000|2022-04-25 01:01:10|14261.34|14141.34|14262.77|14142.77|14262.88|14142.88|14261.34|14141.34|10
1650848480000|2022-04-25 01:01:20|14262.89|14142.89|14265.64|14145.64|14265.64|14145.64|14262.89|14142.89|9
1650848490000|2022-04-25 01:01:30|14265.16|14145.16|14267.97|14147.97|14268.47|14148.47|14265.16|14145.16|10
1650848500000|2022-04-25 01:01:40|14268.63|14148.63|14271.51|14151.51|14271.51|14151.51|14268.63|14148.63|10
1650848510000|2022-04-25 01:01:50|14271.31|14151.31|14272.46|14152.46|14272.69|14152.69|14271.31|14151.31|10
1650848520000|2022-04-25 01:02:00|14272.69|14152.69|14275.07|14155.07|14275.07|14155.07|14272.69|14152.69|9
1650848530000|2022-04-25 01:02:10|14275.91|14155.91|14282.39|14162.39|14282.39|14162.39|14275.91|14155.91|10
1650848540000|2022-04-25 01:02:20|14283.58|14163.58|14284.91|14164.91|14284.91|14164.91|14283.58|14163.58|10
1650848550000|2022-04-25 01:02:30|14284.92|14164.92|14285.99|14165.99|14286.68|14166.68|14284.47|14164.47|10
1650848560000|2022-04-25 01:02:40|14286.5|14166.5|14288.52|14168.52|14288.52|14168.52|14286.35|14166.35|10
1650848570000|2022-04-25 01:02:50|14288.48|14168.48|14292.18|14172.18|14292.18|14172.18|14288.48|14168.48|10
1650848580000|2022-04-25 01:03:00|14292.59|14172.59|14296.64|14176.64|14296.69|14176.69|14292.59|14172.59|10
1650848590000|2022-04-25 01:03:10|14296.89|14176.89|14298.18|14178.18|14298.18|14178.18|14296.67|14176.67|10
1650848600000|2022-04-25 01:03:20|14298.57|14178.57|14298.68|14178.68|14299.71|14179.71|14297.71|14177.71|10
1650848610000|2022-04-25 01:03:30|14297.42|14177.42|14297.17|14177.17|14297.51|14177.51|14295.64|14175.64|10
1650848620000|2022-04-25 01:03:40|14295.57|14175.57|14291.35|14171.35|14296.23|14176.23|14291.35|14171.35|10
1650848630000|2022-04-25 01:03:50|14291.01|14171.01|14287.87|14167.87|14291.01|14171.01|14287.56|14167.56|10
1650848640000|2022-04-25 01:04:00|14287.77|14167.77|14282.37|14162.37|14287.77|14167.77|14282.37|14162.37|10
1650848650000|2022-04-25 01:04:10|14282.7|14162.7|14277.79|14157.79|14282.7|14162.7|14277.62|14157.62|10
1650848660000|2022-04-25 01:04:20|14277.71|14157.71|14267.79|14147.79|14277.71|14157.71|14267.79|14147.79|10
1650848670000|2022-04-25 01:04:30|14267.52|14147.52|14254.44|14134.44|14267.52|14147.52|14254.1|14134.1|10
1650848680000|2022-04-25 01:04:40|14252.35|14132.35|14258.27|14138.27|14258.27|14138.27|14252.35|14132.35|10
1650848690000|2022-04-25 01:04:50|14257.7|14137.7|14262.07|14142.07|14262.07|14142.07|14257.7|14137.7|10
1650848700000|2022-04-25 01:05:00|14262.66|14142.66|14260.57|14140.57|14262.79|14142.79|14260.46|14140.46|10
1650848710000|2022-04-25 01:05:10|14260.4|14140.4|14260.27|14140.27|14261.05|14141.05|14260.27|14140.27|10
1650848720000|2022-04-25 01:05:20|14260.18|14140.18|14257.72|14137.72|14260.18|14140.18|14257.13|14137.13|10
1650848730000|2022-04-25 01:05:30|14257.16|14137.16|14253.35|14133.35|14257.16|14137.16|14253.3|14133.3|10
1650848740000|2022-04-25 01:05:40|14254.34|14134.34|14254.63|14134.63|14255.14|14135.14|14253.97|14133.97|10
1650848750000|2022-04-25 01:05:50|14255.08|14135.08|14253.47|14133.47|14255.08|14135.08|14253.34|14133.34|10
1650848760000|2022-04-25 01:06:00|14252.93|14132.93|14251.11|14131.11|14253.47|14133.47|14250.45|14130.45|10
1650848770000|2022-04-25 01:06:10|14250.79|14130.79|14251.61|14131.61|14251.61|14131.61|14250.45|14130.45|10
1650848780000|2022-04-25 01:06:20|14251.79|14131.79|14255.25|14135.25|14255.25|14135.25|14251.77|14131.77|10
1650848790000|2022-04-25 01:06:30|14255.41|14135.41|14261.7|14141.7|14261.7|14141.7|14255.27|14135.27|10
1650848800000|2022-04-25 01:06:40|14262.04|14142.04|14266.55|14146.55|14266.55|14146.55|14261.77|14141.77|10
1650848810000|2022-04-25 01:06:50|14266.74|14146.74|14271.33|14151.33|14271.33|14151.33|14266.74|14146.74|10
1650848820000|2022-04-25 01:07:00|14271.52|14151.52|14273.81|14153.81|14274.52|14154.52|14271.52|14151.52|10
1650848830000|2022-04-25 01:07:10|14273.92|14153.92|14272.05|14152.05|14273.95|14153.95|14272.05|14152.05|9
1650848840000|2022-04-25 01:07:20|14271.52|14151.52|14272.48|14152.48|14272.48|14152.48|14271.25|14151.25|10
1650848850000|2022-04-25 01:07:30|14272.45|14152.45|14272.95|14152.95|14273.34|14153.34|14272.08|14152.08|10
1650848860000|2022-04-25 01:07:40|14273.28|14153.28|14274.03|14154.03|14274.59|14154.59|14273.28|14153.28|10
1650848870000|2022-04-25 01:07:50|14273.98|14153.98|14274.59|14154.59|14274.65|14154.65|14273.72|14153.72|10
1650848880000|2022-04-25 01:08:00|14274.3|14154.3|14274.14|14154.14|14274.68|14154.68|14273.82|14153.82|8
1650848890000|2022-04-25 01:08:10|14274.37|14154.37|14278.29|14158.29|14278.29|14158.29|14274.22|14154.22|10
1650848900000|2022-04-25 01:08:20|14278.49|14158.49|14284.2|14164.2|14284.2|14164.2|14278.49|14158.49|9
1650848910000|2022-04-25 01:08:30|14284.78|14164.78|14290.29|14170.29|14290.29|14170.29|14284.35|14164.35|10
1650848920000|2022-04-25 01:08:40|14290.28|14170.28|14296.51|14176.51|14296.51|14176.51|14290.28|14170.28|10
1650848930000|2022-04-25 01:08:50|14297.49|14177.49|14300.92|14180.92|14300.92|14180.92|14297.26|14177.26|10
1650848940000|2022-04-25 01:09:00|14302.65|14182.65|14312.71|14192.71|14312.71|14192.71|14301.07|14181.07|10
1650848950000|2022-04-25 01:09:10|14313.68|14193.68|14313.45|14193.45|14313.68|14193.68|14313.05|14193.05|10
1650848960000|2022-04-25 01:09:20|14313.2|14193.2|14311.65|14191.65|14313.2|14193.2|14311.65|14191.65|10
1650848970000|2022-04-25 01:09:30|14311.51|14191.51|14309.25|14189.25|14311.51|14191.51|14308.97|14188.97|9
1650848980000|2022-04-25 01:09:40|14308.04|14188.04|14307.28|14187.28|14310.18|14190.18|14307.28|14187.28|10
1650848990000|2022-04-25 01:09:50|14307.59|14187.59|14307.25|14187.25|14307.87|14187.87|14307.25|14187.25|10
1650849000000|2022-04-25 01:10:00|14307.3|14187.3|14306.95|14186.95|14307.88|14187.88|14306.67|14186.67|10
1650849010000|2022-04-25 01:10:10|14307.75|14187.75|14307.44|14187.44|14307.99|14187.99|14307.44|14187.44|10
1650849020000|2022-04-25 01:10:20|14308.21|14188.21|14308.52|14188.52|14308.57|14188.57|14307.64|14187.64|10
1650849030000|2022-04-25 01:10:30|14308.03|14188.03|14312.16|14192.16|14312.16|14192.16|14307.97|14187.97|9
1650849040000|2022-04-25 01:10:40|14312.14|14192.14|14316.93|14196.93|14316.93|14196.93|14312.12|14192.12|10
1650849050000|2022-04-25 01:10:50|14319.28|14199.28|14322.32|14202.32|14323.37|14203.37|14319.1|14199.1|10
1650849060000|2022-04-25 01:11:00|14323.94|14203.94|14323.51|14203.51|14323.94|14203.94|14322.7|14202.7|10
1650849070000|2022-04-25 01:11:10|14322.42|14202.42|14321.71|14201.71|14325.35|14205.35|14321.71|14201.71|10
1650849080000|2022-04-25 01:11:20|14322.86|14202.86|14322.28|14202.28|14322.99|14202.99|14322.28|14202.28|10
1650849090000|2022-04-25 01:11:30|14322.53|14202.53|14322.1|14202.1|14322.81|14202.81|14321.93|14201.93|10
1650849100000|2022-04-25 01:11:40|14321.57|14201.57|14320.64|14200.64|14321.58|14201.58|14320.58|14200.58|10
1650849110000|2022-04-25 01:11:50|14320.55|14200.55|14318.97|14198.97|14320.58|14200.58|14318.97|14198.97|10
1650849120000|2022-04-25 01:12:00|14319.4|14199.4|14320.89|14200.89|14320.89|14200.89|14319.26|14199.26|10
1650849130000|2022-04-25 01:12:10|14320.54|14200.54|14318.57|14198.57|14320.54|14200.54|14318.57|14198.57|10
1650849140000|2022-04-25 01:12:20|14317.52|14197.52|14314.31|14194.31|14317.52|14197.52|14314.31|14194.31|10
1650849150000|2022-04-25 01:12:30|14314.15|14194.15|14312.51|14192.51|14314.17|14194.17|14312.51|14192.51|10
1650849160000|2022-04-25 01:12:40|14312.62|14192.62|14313.32|14193.32|14313.32|14193.32|14312.24|14192.24|10
1650849170000|2022-04-25 01:12:50|14313.82|14193.82|14315.46|14195.46|14315.46|14195.46|14313.82|14193.82|10
1650849180000|2022-04-25 01:13:00|14315.25|14195.25|14310.83|14190.83|14315.25|14195.25|14310.83|14190.83|10
1650849190000|2022-04-25 01:13:10|14310.91|14190.91|14306.67|14186.67|14310.91|14190.91|14306.67|14186.67|9
1650849200000|2022-04-25 01:13:20|14306.15|14186.15|14300.36|14180.36|14306.15|14186.15|14300.36|14180.36|10
1650849210000|2022-04-25 01:13:30|14300.03|14180.03|14300.34|14180.34|14300.34|14180.34|14299.2|14179.2|10
1650849220000|2022-04-25 01:13:40|14300.25|14180.25|14300.15|14180.15|14300.53|14180.53|14300.03|14180.03|10
1650849230000|2022-04-25 01:13:50|14300.05|14180.05|14297.79|14177.79|14300.09|14180.09|14297.79|14177.79|10
1650849240000|2022-04-25 01:14:00|14298.1|14178.1|14296.67|14176.67|14298.1|14178.1|14296.17|14176.17|10
1650849250000|2022-04-25 01:14:10|14296.46|14176.46|14296.6|14176.6|14296.85|14176.85|14296.21|14176.21|10
1650849260000|2022-04-25 01:14:20|14297.46|14177.46|14298.65|14178.65|14298.91|14178.91|14297.46|14177.46|10
1650849270000|2022-04-25 01:14:30|14298.63|14178.63|14298.39|14178.39|14299.09|14179.09|14298.38|14178.38|9
1650849280000|2022-04-25 01:14:40|14298.59|14178.59|14298.84|14178.84|14298.84|14178.84|14298.29|14178.29|10
1650849290000|2022-04-25 01:14:50|14298.73|14178.73|14298.64|14178.64|14299.02|14179.02|14298.64|14178.64|9
1650849300000|2022-04-25 01:15:00|14298.74|14178.74|14298.18|14178.18|14298.74|14178.74|14297.71|14177.71|10
1650849310000|2022-04-25 01:15:10|14297.42|14177.42|14298.28|14178.28|14298.34|14178.34|14297.28|14177.28|10
1650849320000|2022-04-25 01:15:20|14298.16|14178.16|14297.92|14177.92|14298.91|14178.91|14297.92|14177.92|10
1650849330000|2022-04-25 01:15:30|14297.65|14177.65|14296.99|14176.99|14298.25|14178.25|14296.79|14176.79|10
1650849340000|2022-04-25 01:15:40|14297.35|14177.35|14296.8|14176.8|14297.84|14177.84|14296.8|14176.8|10
1650849350000|2022-04-25 01:15:50|14296.68|14176.68|14297.02|14177.02|14297.47|14177.47|14296.68|14176.68|10
1650849360000|2022-04-25 01:16:00|14297.15|14177.15|14296.65|14176.65|14297.61|14177.61|14296.65|14176.65|10
1650849370000|2022-04-25 01:16:10|14297.16|14177.16|14296.16|14176.16|14297.16|14177.16|14296.16|14176.16|10
1650849380000|2022-04-25 01:16:20|14296.34|14176.34|14294.61|14174.61|14296.36|14176.36|14294.61|14174.61|10
1650849390000|2022-04-25 01:16:30|14295.49|14175.49|14296.48|14176.48|14297.3|14177.3|14295.05|14175.05|9
1650849400000|2022-04-25 01:16:40|14296.87|14176.87|14302.62|14182.62|14302.62|14182.62|14296.87|14176.87|10
1650849410000|2022-04-25 01:16:50|14303.12|14183.12|14305.28|14185.28|14305.28|14185.28|14303.12|14183.12|10
1650849420000|2022-04-25 01:17:00|14304.96|14184.96|14309.67|14189.67|14309.67|14189.67|14304.96|14184.96|10
1650849430000|2022-04-25 01:17:10|14309.77|14189.77|14310.81|14190.81|14310.81|14190.81|14309.35|14189.35|10
1650849440000|2022-04-25 01:17:20|14310.7|14190.7|14308.99|14188.99|14310.7|14190.7|14308.99|14188.99|10
1650849450000|2022-04-25 01:17:30|14309.87|14189.87|14309.14|14189.14|14310.37|14190.37|14308.46|14188.46|10
1650849460000|2022-04-25 01:17:40|14309.08|14189.08|14307.7|14187.7|14309.23|14189.23|14307.15|14187.15|10
1650849470000|2022-04-25 01:17:50|14307.5|14187.5|14307.75|14187.75|14307.77|14187.77|14307.07|14187.07|9
1650849480000|2022-04-25 01:18:00|14307.08|14187.08|14308.06|14188.06|14308.14|14188.14|14307.08|14187.08|10
1650849490000|2022-04-25 01:18:10|14308.07|14188.07|14308.33|14188.33|14308.54|14188.54|14308.07|14188.07|10
1650849500000|2022-04-25 01:18:20|14308.45|14188.45|14308.71|14188.71|14308.91|14188.91|14308.45|14188.45|10
1650849510000|2022-04-25 01:18:30|14309|14189|14311.44|14191.44|14311.8|14191.8|14309|14189|10
1650849520000|2022-04-25 01:18:40|14312.55|14192.55|14313.8|14193.8|14313.96|14193.96|14312|14192|10
1650849530000|2022-04-25 01:18:50|14313.88|14193.88|14314.06|14194.06|14314.37|14194.37|14313.03|14193.03|10
1650849540000|2022-04-25 01:19:00|14312.52|14192.52|14312.99|14192.99|14313.95|14193.95|14311.98|14191.98|9
1650849550000|2022-04-25 01:19:10|14312.24|14192.24|14305.73|14185.73|14312.24|14192.24|14305.34|14185.34|10
1650849560000|2022-04-25 01:19:20|14304.42|14184.42|14301.14|14181.14|14304.42|14184.42|14301.14|14181.14|10
1650849570000|2022-04-25 01:19:30|14301.55|14181.55|14299.17|14179.17|14301.55|14181.55|14299.17|14179.17|10
1650849580000|2022-04-25 01:19:40|14298.61|14178.61|14297.84|14177.84|14299.49|14179.49|14297.72|14177.72|10
1650849590000|2022-04-25 01:19:50|14297.85|14177.85|14298.69|14178.69|14299.87|14179.87|14297.85|14177.85|10
1650849600000|2022-04-25 01:20:00|14298.84|14178.84|14300.13|14180.13|14300.3|14180.3|14298.27|14178.27|10
1650849610000|2022-04-25 01:20:10|14300.21|14180.21|14301.02|14181.02|14301.1|14181.1|14300.01|14180.01|10
1650849620000|2022-04-25 01:20:20|14301.41|14181.41|14300.39|14180.39|14301.41|14181.41|14300.17|14180.17|10
1650849630000|2022-04-25 01:20:30|14300.4|14180.4|14300.4|14180.4|14300.4|14180.4|14299.97|14179.97|10
1650849640000|2022-04-25 01:20:40|14300.14|14180.14|14301.23|14181.23|14301.75|14181.75|14299.97|14179.97|10
1650849650000|2022-04-25 01:20:50|14300.85|14180.85|14304.1|14184.1|14304.1|14184.1|14300.85|14180.85|10
1650849660000|2022-04-25 01:21:00|14304.44|14184.44|14305.53|14185.53|14305.53|14185.53|14304.24|14184.24|10
1650849670000|2022-04-25 01:21:10|14305.09|14185.09|14305.42|14185.42|14305.42|14185.42|14304.97|14184.97|10
1650849680000|2022-04-25 01:21:20|14305.22|14185.22|14307.75|14187.75|14307.95|14187.95|14305.22|14185.22|10
1650849690000|2022-04-25 01:21:30|14307.71|14187.71|14307.97|14187.97|14308.14|14188.14|14307.31|14187.31|9
1650849700000|2022-04-25 01:21:40|14307.92|14187.92|14306.67|14186.67|14307.92|14187.92|14306.56|14186.56|10
1650849710000|2022-04-25 01:21:50|14306.72|14186.72|14307.32|14187.32|14307.34|14187.34|14306.72|14186.72|10
1650849720000|2022-04-25 01:22:00|14306.88|14186.88|14307.04|14187.04|14307.4|14187.4|14306.52|14186.52|10
1650849730000|2022-04-25 01:22:10|14307.29|14187.29|14308.57|14188.57|14308.95|14188.95|14307.29|14187.29|10
1650849740000|2022-04-25 01:22:20|14308.26|14188.26|14308.28|14188.28|14309|14189|14308.08|14188.08|10
1650849750000|2022-04-25 01:22:30|14308.09|14188.09|14308.53|14188.53|14309.51|14189.51|14308.09|14188.09|9
1650849760000|2022-04-25 01:22:40|14308.01|14188.01|14306.01|14186.01|14308.41|14188.41|14306.01|14186.01|10
1650849770000|2022-04-25 01:22:50|14306|14186|14303.57|14183.57|14306|14186|14303.29|14183.29|10
1650849780000|2022-04-25 01:23:00|14303.36|14183.36|14302.49|14182.49|14303.66|14183.66|14302.49|14182.49|10
1650849790000|2022-04-25 01:23:10|14302.51|14182.51|14302.27|14182.27|14302.51|14182.51|14302.01|14182.01|10
1650849800000|2022-04-25 01:23:20|14302.33|14182.33|14303.41|14183.41|14303.41|14183.41|14302.33|14182.33|10
1650849810000|2022-04-25 01:23:30|14303.58|14183.58|14303.24|14183.24|14303.65|14183.65|14303.12|14183.12|10
1650849820000|2022-04-25 01:23:40|14303.35|14183.35|14303.42|14183.42|14303.43|14183.43|14303.15|14183.15|10
1650849830000|2022-04-25 01:23:50|14303.45|14183.45|14306.21|14186.21|14306.21|14186.21|14303.42|14183.42|10
1650849840000|2022-04-25 01:24:00|14306.36|14186.36|14306.85|14186.85|14307.31|14187.31|14306.36|14186.36|10
1650849850000|2022-04-25 01:24:10|14306.74|14186.74|14307.08|14187.08|14307.08|14187.08|14306.51|14186.51|9
1650849860000|2022-04-25 01:24:20|14307.14|14187.14|14303.28|14183.28|14307.35|14187.35|14303.28|14183.28|10
1650849870000|2022-04-25 01:24:30|14302.81|14182.81|14298.4|14178.4|14302.81|14182.81|14298.34|14178.34|10
1650849880000|2022-04-25 01:24:40|14297.66|14177.66|14296.44|14176.44|14297.66|14177.66|14296.26|14176.26|10
1650849890000|2022-04-25 01:24:50|14296.17|14176.17|14295.47|14175.47|14296.17|14176.17|14293.97|14173.97|10
1650849900000|2022-04-25 01:25:00|14295.66|14175.66|14295.21|14175.21|14295.66|14175.66|14293.55|14173.55|10
1650849910000|2022-04-25 01:25:10|14296.15|14176.15|14294.39|14174.39|14296.15|14176.15|14294.06|14174.06|10
1650849920000|2022-04-25 01:25:20|14295.48|14175.48|14298.84|14178.84|14298.84|14178.84|14294.39|14174.39|10
1650849930000|2022-04-25 01:25:30|14299.35|14179.35|14301.11|14181.11|14301.11|14181.11|14299.26|14179.26|10
1650849940000|2022-04-25 01:25:40|14301.1|14181.1|14301.55|14181.55|14301.55|14181.55|14300.6|14180.6|10
1650849950000|2022-04-25 01:25:50|14301.29|14181.29|14299.78|14179.78|14301.29|14181.29|14299.05|14179.05|10
1650849960000|2022-04-25 01:26:00|14299.94|14179.94|14301.34|14181.34|14301.59|14181.59|14299.92|14179.92|10
1650849970000|2022-04-25 01:26:10|14301.77|14181.77|14301.63|14181.63|14301.9|14181.9|14300.77|14180.77|10
1650849980000|2022-04-25 01:26:20|14301.9|14181.9|14302.6|14182.6|14302.69|14182.69|14301.27|14181.27|10
1650849990000|2022-04-25 01:26:30|14303.67|14183.67|14309.5|14189.5|14309.5|14189.5|14303.67|14183.67|10
1650850000000|2022-04-25 01:26:40|14309.56|14189.56|14311.26|14191.26|14311.26|14191.26|14309.56|14189.56|10
1650850010000|2022-04-25 01:26:50|14311.15|14191.15|14315.4|14195.4|14315.4|14195.4|14311.15|14191.15|10
1650850020000|2022-04-25 01:27:00|14316.24|14196.24|14316.2|14196.2|14316.36|14196.36|14315.32|14195.32|10
1650850030000|2022-04-25 01:27:10|14315.71|14195.71|14314.71|14194.71|14315.71|14195.71|14314.71|14194.71|10
1650850040000|2022-04-25 01:27:20|14314.69|14194.69|14313.78|14193.78|14314.74|14194.74|14313.78|14193.78|9
1650850050000|2022-04-25 01:27:30|14314.05|14194.05|14315.13|14195.13|14315.13|14195.13|14314.05|14194.05|10
1650850060000|2022-04-25 01:27:40|14315.12|14195.12|14315.47|14195.47|14315.75|14195.75|14315.12|14195.12|10
1650850070000|2022-04-25 01:27:50|14315.42|14195.42|14315.32|14195.32|14316.04|14196.04|14315.31|14195.31|10
1650850080000|2022-04-25 01:28:00|14315.34|14195.34|14313.17|14193.17|14315.34|14195.34|14313.17|14193.17|9
1650850090000|2022-04-25 01:28:10|14312.96|14192.96|14313.86|14193.86|14314.4|14194.4|14312.96|14192.96|10
1650850100000|2022-04-25 01:28:20|14313.99|14193.99|14314.74|14194.74|14314.9|14194.9|14313.99|14193.99|10
1650850110000|2022-04-25 01:28:30|14314.8|14194.8|14314.66|14194.66|14316.13|14196.13|14311.73|14191.73|10
1650850120000|2022-04-25 01:28:40|14314.83|14194.83|14314.48|14194.48|14314.88|14194.88|14313.67|14193.67|10
1650850130000|2022-04-25 01:28:50|14314.74|14194.74|14315.49|14195.49|14315.49|14195.49|14314.37|14194.37|10
1650850140000|2022-04-25 01:29:00|14315.39|14195.39|14315.48|14195.48|14316.01|14196.01|14315.39|14195.39|10
1650850150000|2022-04-25 01:29:10|14315.45|14195.45|14314.93|14194.93|14315.59|14195.59|14314.87|14194.87|10
1650850160000|2022-04-25 01:29:20|14315.12|14195.12|14314.83|14194.83|14315.5|14195.5|14314.83|14194.83|10
1650850170000|2022-04-25 01:29:30|14314.58|14194.58|14314.7|14194.7|14314.78|14194.78|14314.52|14194.52|9
1650850180000|2022-04-25 01:29:40|14314.57|14194.57|14310.78|14190.78|14314.6|14194.6|14310.78|14190.78|10
1650850190000|2022-04-25 01:29:50|14310.45|14190.45|14309.21|14189.21|14311.22|14191.22|14308.79|14188.79|10
1650850200000|2022-04-25 01:30:00|14307.96|14187.96|14309.93|14189.93|14309.93|14189.93|14307.96|14187.96|10
1650850210000|2022-04-25 01:30:10|14309.87|14189.87|14310.51|14190.51|14310.89|14190.89|14309.31|14189.31|10
1650850220000|2022-04-25 01:30:20|14309.9|14189.9|14311.7|14191.7|14312.43|14192.43|14309.9|14189.9|10
1650850230000|2022-04-25 01:30:30|14311.1|14191.1|14309.45|14189.45|14311.24|14191.24|14309.45|14189.45|10
1650850240000|2022-04-25 01:30:40|14310.05|14190.05|14308.97|14188.97|14310.05|14190.05|14307.99|14187.99|10
1650850250000|2022-04-25 01:30:50|14309.71|14189.71|14307.13|14187.13|14309.71|14189.71|14307.13|14187.13|10
1650850260000|2022-04-25 01:31:00|14307.88|14187.88|14307.99|14187.99|14307.99|14187.99|14307.25|14187.25|10
1650850270000|2022-04-25 01:31:10|14308.15|14188.15|14308.44|14188.44|14308.65|14188.65|14308.04|14188.04|10
1650850280000|2022-04-25 01:31:20|14308.76|14188.76|14309.01|14189.01|14309.68|14189.68|14308.33|14188.33|10
1650850290000|2022-04-25 01:31:30|14308.93|14188.93|14311.14|14191.14|14311.14|14191.14|14308.92|14188.92|10
1650850300000|2022-04-25 01:31:40|14311.32|14191.32|14312.72|14192.72|14312.72|14192.72|14311.21|14191.21|10
1650850310000|2022-04-25 01:31:50|14313.14|14193.14|14314.5|14194.5|14314.5|14194.5|14313.14|14193.14|10
1650850320000|2022-04-25 01:32:00|14315.25|14195.25|14320.32|14200.32|14320.32|14200.32|14315.25|14195.25|10
1650850330000|2022-04-25 01:32:10|14321.2|14201.2|14324.29|14204.29|14324.64|14204.64|14320.81|14200.81|10
1650850340000|2022-04-25 01:32:20|14324.9|14204.9|14330.43|14210.43|14330.43|14210.43|14324.9|14204.9|9
1650850350000|2022-04-25 01:32:30|14330.55|14210.55|14330.33|14210.33|14330.89|14210.89|14330.33|14210.33|10
1650850360000|2022-04-25 01:32:40|14330.13|14210.13|14329.62|14209.62|14330.55|14210.55|14329.3|14209.3|10
1650850370000|2022-04-25 01:32:50|14329.74|14209.74|14329.04|14209.04|14329.74|14209.74|14328.97|14208.97|10
1650850380000|2022-04-25 01:33:00|14329.17|14209.17|14328.76|14208.76|14329.26|14209.26|14328.49|14208.49|10
1650850390000|2022-04-25 01:33:10|14329.26|14209.26|14328.96|14208.96|14329.26|14209.26|14328.66|14208.66|10
1650850400000|2022-04-25 01:33:20|14328.65|14208.65|14325.77|14205.77|14328.97|14208.97|14325.77|14205.77|10
1650850410000|2022-04-25 01:33:30|14325.47|14205.47|14323.22|14203.22|14325.47|14205.47|14323.22|14203.22|10
1650850420000|2022-04-25 01:33:40|14323.17|14203.17|14323.2|14203.2|14323.45|14203.45|14323.16|14203.16|10
1650850430000|2022-04-25 01:33:50|14323.29|14203.29|14322.11|14202.11|14323.33|14203.33|14321.69|14201.69|10
1650850440000|2022-04-25 01:34:00|14321.83|14201.83|14320.41|14200.41|14321.83|14201.83|14320.23|14200.23|10
1650850450000|2022-04-25 01:34:10|14320.5|14200.5|14319.58|14199.58|14320.5|14200.5|14319.58|14199.58|10
1650850460000|2022-04-25 01:34:20|14319.62|14199.62|14320.51|14200.51|14320.51|14200.51|14319.62|14199.62|10
1650850470000|2022-04-25 01:34:30|14320.6|14200.6|14320.36|14200.36|14320.6|14200.6|14320.02|14200.02|10
1650850480000|2022-04-25 01:34:40|14320.7|14200.7|14323.95|14203.95|14323.95|14203.95|14320.7|14200.7|9
1650850490000|2022-04-25 01:34:50|14324.24|14204.24|14323.72|14203.72|14324.24|14204.24|14323.48|14203.48|10
1650850500000|2022-04-25 01:35:00|14323.67|14203.67|14323.56|14203.56|14323.72|14203.72|14322.77|14202.77|9
1650850510000|2022-04-25 01:35:10|14323.32|14203.32|14324.01|14204.01|14324.01|14204.01|14323.32|14203.32|10
1650850520000|2022-04-25 01:35:20|14323.65|14203.65|14324.26|14204.26|14324.26|14204.26|14323.58|14203.58|10
1650850530000|2022-04-25 01:35:30|14324.43|14204.43|14328.15|14208.15|14328.15|14208.15|14324.28|14204.28|10
1650850540000|2022-04-25 01:35:40|14328.57|14208.57|14329.71|14209.71|14329.71|14209.71|14328.57|14208.57|10
1650850550000|2022-04-25 01:35:50|14329.97|14209.97|14330.52|14210.52|14330.65|14210.65|14329.65|14209.65|10
1650850560000|2022-04-25 01:36:00|14329.48|14209.48|14331.14|14211.14|14331.33|14211.33|14329.48|14209.48|10
1650850570000|2022-04-25 01:36:10|14331.04|14211.04|14332.27|14212.27|14332.27|14212.27|14331.04|14211.04|10
1650850580000|2022-04-25 01:36:20|14332.14|14212.14|14333.68|14213.68|14334|14214|14331.94|14211.94|9
1650850590000|2022-04-25 01:36:30|14334.03|14214.03|14333.81|14213.81|14334.17|14214.17|14333.8|14213.8|10
1650850600000|2022-04-25 01:36:40|14334.12|14214.12|14334.54|14214.54|14334.55|14214.55|14334.1|14214.1|10
1650850610000|2022-04-25 01:36:50|14334.44|14214.44|14334.51|14214.51|14334.66|14214.66|14334.44|14214.44|10
1650850620000|2022-04-25 01:37:00|14334.39|14214.39|14334.06|14214.06|14334.39|14214.39|14333.55|14213.55|10
1650850630000|2022-04-25 01:37:10|14333.92|14213.92|14332.09|14212.09|14333.92|14213.92|14332.09|14212.09|9
1650850640000|2022-04-25 01:37:20|14331.78|14211.78|14330.15|14210.15|14331.84|14211.84|14330.15|14210.15|9
1650850650000|2022-04-25 01:37:30|14329.54|14209.54|14327.99|14207.99|14329.54|14209.54|14327.93|14207.93|10
1650850660000|2022-04-25 01:37:40|14327.98|14207.98|14326.74|14206.74|14327.98|14207.98|14326.19|14206.19|10
1650850670000|2022-04-25 01:37:50|14326.78|14206.78|14328.84|14208.84|14328.84|14208.84|14326.78|14206.78|10
1650850680000|2022-04-25 01:38:00|14329.04|14209.04|14329.62|14209.62|14329.62|14209.62|14328.69|14208.69|10
1650850690000|2022-04-25 01:38:10|14330.29|14210.29|14332.53|14212.53|14332.71|14212.71|14330.29|14210.29|10
1650850700000|2022-04-25 01:38:20|14333.08|14213.08|14338.09|14218.09|14338.09|14218.09|14333.08|14213.08|10
1650850710000|2022-04-25 01:38:30|14338.54|14218.54|14340.61|14220.61|14340.61|14220.61|14338.42|14218.42|10
1650850720000|2022-04-25 01:38:40|14340.95|14220.95|14343.52|14223.52|14343.52|14223.52|14340.95|14220.95|10
1650850730000|2022-04-25 01:38:50|14343.63|14223.63|14345.45|14225.45|14345.45|14225.45|14343.63|14223.63|10
1650850740000|2022-04-25 01:39:00|14345.29|14225.29|14349.7|14229.7|14349.7|14229.7|14345.29|14225.29|10
1650850750000|2022-04-25 01:39:10|14349.22|14229.22|14358.02|14238.02|14358.02|14238.02|14349.22|14229.22|10
1650850760000|2022-04-25 01:39:20|14357.01|14237.01|14358.63|14238.63|14358.98|14238.98|14357.01|14237.01|10
1650850770000|2022-04-25 01:39:30|14358.96|14238.96|14362.31|14242.31|14362.42|14242.42|14358.92|14238.92|10
1650850780000|2022-04-25 01:39:40|14362.54|14242.54|14365.7|14245.7|14366.12|14246.12|14362.54|14242.54|10
1650850790000|2022-04-25 01:39:50|14366.11|14246.11|14367.36|14247.36|14367.36|14247.36|14365.97|14245.97|10
1650850800000|2022-04-25 01:40:00|14367.34|14247.34|14367.97|14247.97|14368.67|14248.67|14367.32|14247.32|10
1650850810000|2022-04-25 01:40:10|14367.47|14247.47|14370.87|14250.87|14370.87|14250.87|14367.47|14247.47|10
1650850820000|2022-04-25 01:40:20|14370.5|14250.5|14372.87|14252.87|14373.36|14253.36|14370.5|14250.5|9
1650850830000|2022-04-25 01:40:30|14374.49|14254.49|14374.7|14254.7|14374.93|14254.93|14373.71|14253.71|10
1650850840000|2022-04-25 01:40:40|14374.5|14254.5|14371.69|14251.69|14374.5|14254.5|14371.69|14251.69|10
1650850850000|2022-04-25 01:40:50|14371.49|14251.49|14369.46|14249.46|14372.34|14252.34|14368.51|14248.51|10
1650850860000|2022-04-25 01:41:00|14368.02|14248.02|14367.6|14247.6|14369.31|14249.31|14366.59|14246.59|10
1650850870000|2022-04-25 01:41:10|14366.03|14246.03|14365.99|14245.99|14367.25|14247.25|14365.39|14245.39|9
1650850880000|2022-04-25 01:41:20|14366.13|14246.13|14368.02|14248.02|14368.02|14248.02|14366.13|14246.13|9
1650850890000|2022-04-25 01:41:30|14368.31|14248.31|14368.86|14248.86|14368.86|14248.86|14368.11|14248.11|9
1650850900000|2022-04-25 01:41:40|14369.83|14249.83|14372.22|14252.22|14372.22|14252.22|14369.83|14249.83|10
1650850910000|2022-04-25 01:41:50|14372.38|14252.38|14372.78|14252.78|14373.08|14253.08|14372.38|14252.38|9
1650850920000|2022-04-25 01:42:00|14372.74|14252.74|14373.15|14253.15|14373.35|14253.35|14372.65|14252.65|10
1650850930000|2022-04-25 01:42:10|14373.62|14253.62|14373.51|14253.51|14373.89|14253.89|14373.41|14253.41|10
1650850940000|2022-04-25 01:42:20|14373.74|14253.74|14370.94|14250.94|14374|14254|14370.94|14250.94|9
1650850950000|2022-04-25 01:42:30|14370.9|14250.9|14369.74|14249.74|14370.9|14250.9|14369.55|14249.55|10
1650850960000|2022-04-25 01:42:40|14369.71|14249.71|14368.51|14248.51|14369.71|14249.71|14368.51|14248.51|10
1650850970000|2022-04-25 01:42:50|14368.45|14248.45|14368.28|14248.28|14368.76|14248.76|14367.85|14247.85|10
1650850980000|2022-04-25 01:43:00|14368.78|14248.78|14370.57|14250.57|14370.57|14250.57|14368.03|14248.03|9
1650850990000|2022-04-25 01:43:10|14370.47|14250.47|14372.44|14252.44|14372.6|14252.6|14370.05|14250.05|10
1650851000000|2022-04-25 01:43:20|14373.04|14253.04|14373.34|14253.34|14373.34|14253.34|14372.62|14252.62|10
1650851010000|2022-04-25 01:43:30|14373.32|14253.32|14372.95|14252.95|14373.32|14253.32|14372.9|14252.9|10
1650851020000|2022-04-25 01:43:40|14373.13|14253.13|14373.47|14253.47|14373.64|14253.64|14373.07|14253.07|7
1650851030000|2022-04-25 01:43:50|14374.65|14254.65|14374.72|14254.72|14374.72|14254.72|14374.06|14254.06|10
1650851040000|2022-04-25 01:44:00|14374.67|14254.67|14370.39|14250.39|14374.76|14254.76|14370.39|14250.39|10
1650851050000|2022-04-25 01:44:10|14369.52|14249.52|14365.58|14245.58|14369.84|14249.84|14365.4|14245.4|10
1650851060000|2022-04-25 01:44:20|14365.41|14245.41|14367.32|14247.32|14367.32|14247.32|14364.76|14244.76|10
1650851070000|2022-04-25 01:44:30|14367.38|14247.38|14369.45|14249.45|14369.45|14249.45|14367.38|14247.38|10
1650851080000|2022-04-25 01:44:40|14369.38|14249.38|14371.53|14251.53|14371.78|14251.78|14369.38|14249.38|9
1650851090000|2022-04-25 01:44:50|14372.57|14252.57|14374.39|14254.39|14374.39|14254.39|14371.82|14251.82|10
1650851100000|2022-04-25 01:45:00|14374.23|14254.23|14374.52|14254.52|14374.63|14254.63|14374.23|14254.23|10
1650851110000|2022-04-25 01:45:10|14373.9|14253.9|14372.93|14252.93|14374.11|14254.11|14372.54|14252.54|10
1650851120000|2022-04-25 01:45:20|14372.8|14252.8|14371.38|14251.38|14372.8|14252.8|14371.38|14251.38|10
1650851130000|2022-04-25 01:45:30|14371.65|14251.65|14370.58|14250.58|14371.79|14251.79|14370.29|14250.29|10
1650851140000|2022-04-25 01:45:40|14370.14|14250.14|14369.49|14249.49|14370.32|14250.32|14369.28|14249.28|10
1650851150000|2022-04-25 01:45:50|14369.19|14249.19|14369.74|14249.74|14370.26|14250.26|14369.19|14249.19|10
1650851160000|2022-04-25 01:46:00|14369.42|14249.42|14369.12|14249.12|14369.42|14249.42|14368.77|14248.77|10
1650851170000|2022-04-25 01:46:10|14368.96|14248.96|14368.63|14248.63|14368.96|14248.96|14367.92|14247.92|10
1650851180000|2022-04-25 01:46:20|14368.28|14248.28|14367.97|14247.97|14368.93|14248.93|14367.48|14247.48|10
1650851190000|2022-04-25 01:46:30|14367.64|14247.64|14367.58|14247.58|14367.95|14247.95|14367.38|14247.38|9
1650851200000|2022-04-25 01:46:40|14367.59|14247.59|14367.82|14247.82|14367.82|14247.82|14367.33|14247.33|10
1650851210000|2022-04-25 01:46:50|14367.68|14247.68|14367.1|14247.1|14367.78|14247.78|14366.76|14246.76|10
1650851220000|2022-04-25 01:47:00|14367.04|14247.04|14367.95|14247.95|14368.44|14248.44|14367.04|14247.04|10
1650851230000|2022-04-25 01:47:10|14367.91|14247.91|14366.95|14246.95|14367.91|14247.91|14366.95|14246.95|10
1650851240000|2022-04-25 01:47:20|14366.81|14246.81|14364.43|14244.43|14366.81|14246.81|14364.43|14244.43|10
1650851250000|2022-04-25 01:47:30|14364.82|14244.82|14362.27|14242.27|14364.82|14244.82|14362.27|14242.27|9
1650851260000|2022-04-25 01:47:40|14362.34|14242.34|14361.53|14241.53|14362.34|14242.34|14361.53|14241.53|10
1650851270000|2022-04-25 01:47:50|14360.92|14240.92|14355.45|14235.45|14360.92|14240.92|14355.45|14235.45|10
1650851280000|2022-04-25 01:48:00|14355.99|14235.99|14356.6|14236.6|14356.6|14236.6|14355.2|14235.2|10
1650851290000|2022-04-25 01:48:10|14357.31|14237.31|14357.88|14237.88|14358|14238|14356.6|14236.6|10
1650851300000|2022-04-25 01:48:20|14358.7|14238.7|14361.68|14241.68|14361.68|14241.68|14357.88|14237.88|10
1650851310000|2022-04-25 01:48:30|14361.64|14241.64|14363.29|14243.29|14363.29|14243.29|14361.21|14241.21|10
1650851320000|2022-04-25 01:48:40|14364.01|14244.01|14365.54|14245.54|14365.54|14245.54|14364.01|14244.01|9
1650851330000|2022-04-25 01:48:50|14365.62|14245.62|14362.19|14242.19|14365.62|14245.62|14362.19|14242.19|10
1650851340000|2022-04-25 01:49:00|14362.17|14242.17|14359.39|14239.39|14362.26|14242.26|14359.39|14239.39|10
1650851350000|2022-04-25 01:49:10|14360.21|14240.21|14357.05|14237.05|14360.21|14240.21|14357.05|14237.05|10
1650851360000|2022-04-25 01:49:20|14357.43|14237.43|14356.31|14236.31|14357.96|14237.96|14356.07|14236.07|10
1650851370000|2022-04-25 01:49:30|14356.23|14236.23|14355.77|14235.77|14356.34|14236.34|14355.44|14235.44|10
1650851380000|2022-04-25 01:49:40|14355.81|14235.81|14355.16|14235.16|14355.92|14235.92|14355.16|14235.16|10
1650851390000|2022-04-25 01:49:50|14355.12|14235.12|14355.46|14235.46|14355.82|14235.82|14355.12|14235.12|10
1650851400000|2022-04-25 01:50:00|14354.06|14234.06|14354.84|14234.84|14355.07|14235.07|14354.06|14234.06|10
1650851410000|2022-04-25 01:50:10|14354.86|14234.86|14355.52|14235.52|14355.52|14235.52|14354.56|14234.56|10
1650851420000|2022-04-25 01:50:20|14355.6|14235.6|14355.81|14235.81|14356.17|14236.17|14355.18|14235.18|10
1650851430000|2022-04-25 01:50:30|14355.38|14235.38|14356.86|14236.86|14356.86|14236.86|14355.14|14235.14|10
1650851440000|2022-04-25 01:50:40|14357.23|14237.23|14357.4|14237.4|14358.32|14238.32|14357.09|14237.09|10
1650851450000|2022-04-25 01:50:50|14357.59|14237.59|14358.62|14238.62|14358.89|14238.89|14357.59|14237.59|9
1650851460000|2022-04-25 01:51:00|14359.05|14239.05|14360.34|14240.34|14360.34|14240.34|14359.05|14239.05|10
1650851470000|2022-04-25 01:51:10|14360.33|14240.33|14360.87|14240.87|14360.87|14240.87|14359.84|14239.84|10
1650851480000|2022-04-25 01:51:20|14360.41|14240.41|14360.51|14240.51|14360.91|14240.91|14360.27|14240.27|10
1650851490000|2022-04-25 01:51:30|14360.9|14240.9|14359.28|14239.28|14361.09|14241.09|14359.28|14239.28|10
1650851500000|2022-04-25 01:51:40|14359.54|14239.54|14357.47|14237.47|14359.54|14239.54|14357.19|14237.19|10
1650851510000|2022-04-25 01:51:50|14357.41|14237.41|14354.24|14234.24|14357.41|14237.41|14354.17|14234.17|10
1650851520000|2022-04-25 01:52:00|14354.42|14234.42|14350.94|14230.94|14354.42|14234.42|14350.86|14230.86|10
1650851530000|2022-04-25 01:52:10|14351.28|14231.28|14351.57|14231.57|14351.57|14231.57|14351.07|14231.07|9
1650851540000|2022-04-25 01:52:20|14351.42|14231.42|14351.4|14231.4|14351.85|14231.85|14351.18|14231.18|10
1650851550000|2022-04-25 01:52:30|14351.31|14231.31|14351.14|14231.14|14351.45|14231.45|14350.92|14230.92|10
1650851560000|2022-04-25 01:52:40|14351.17|14231.17|14352.09|14232.09|14352.12|14232.12|14350.99|14230.99|10
1650851570000|2022-04-25 01:52:50|14351.58|14231.58|14349.49|14229.49|14352.33|14232.33|14349.49|14229.49|10
1650851580000|2022-04-25 01:53:00|14349.21|14229.21|14348.58|14228.58|14349.35|14229.35|14348.58|14228.58|9
1650851590000|2022-04-25 01:53:10|14348.79|14228.79|14348.65|14228.65|14348.82|14228.82|14348.65|14228.65|10
1650851600000|2022-04-25 01:53:20|14348.73|14228.73|14348.68|14228.68|14349|14229|14348.53|14228.53|9
1650851610000|2022-04-25 01:53:30|14348.67|14228.67|14348.57|14228.57|14348.88|14228.88|14348.57|14228.57|10
1650851620000|2022-04-25 01:53:40|14348.31|14228.31|14348.47|14228.47|14348.51|14228.51|14347.97|14227.97|8
1650851630000|2022-04-25 01:53:50|14348.73|14228.73|14348.59|14228.59|14348.73|14228.73|14348.42|14228.42|7
1650851640000|2022-04-25 01:54:00|14348.78|14228.78|14348.39|14228.39|14348.78|14228.78|14348.39|14228.39|10
1650851650000|2022-04-25 01:54:10|14348.3|14228.3|14346.2|14226.2|14348.3|14228.3|14346.2|14226.2|9
1650851660000|2022-04-25 01:54:20|14346.14|14226.14|14345.08|14225.08|14346.14|14226.14|14344.78|14224.78|9
1650851670000|2022-04-25 01:54:30|14344.92|14224.92|14344.19|14224.19|14344.92|14224.92|14344.19|14224.19|9
1650851680000|2022-04-25 01:54:40|14344.31|14224.31|14342.22|14222.22|14344.31|14224.31|14342.04|14222.04|10
1650851690000|2022-04-25 01:54:50|14342.3|14222.3|14342.35|14222.35|14342.41|14222.41|14342.2|14222.2|7
1650851700000|2022-04-25 01:55:00|14342.34|14222.34|14340.47|14220.47|14342.34|14222.34|14340.47|14220.47|9
1650851710000|2022-04-25 01:55:10|14340.37|14220.37|14338.93|14218.93|14340.66|14220.66|14338.93|14218.93|10
1650851720000|2022-04-25 01:55:20|14339.13|14219.13|14338.98|14218.98|14339.25|14219.25|14338.77|14218.77|10
1650851730000|2022-04-25 01:55:30|14338.96|14218.96|14338.46|14218.46|14339.54|14219.54|14338.46|14218.46|10
1650851740000|2022-04-25 01:55:40|14338.61|14218.61|14339.99|14219.99|14340.12|14220.12|14338.61|14218.61|10
1650851750000|2022-04-25 01:55:50|14340.21|14220.21|14343.42|14223.42|14343.67|14223.67|14340.21|14220.21|10
1650851760000|2022-04-25 01:56:00|14343.39|14223.39|14345.27|14225.27|14345.34|14225.34|14343.23|14223.23|9
1650851770000|2022-04-25 01:56:10|14345.49|14225.49|14349.06|14229.06|14349.06|14229.06|14345.49|14225.49|10
1650851780000|2022-04-25 01:56:20|14350.1|14230.1|14351.31|14231.31|14351.31|14231.31|14350.1|14230.1|10
1650851790000|2022-04-25 01:56:30|14351.57|14231.57|14353.35|14233.35|14353.35|14233.35|14351.57|14231.57|10
1650851800000|2022-04-25 01:56:40|14353.5|14233.5|14356.46|14236.46|14356.46|14236.46|14353.5|14233.5|10
1650851810000|2022-04-25 01:56:50|14356.16|14236.16|14357.62|14237.62|14357.62|14237.62|14355.99|14235.99|10
1650851820000|2022-04-25 01:57:00|14358.39|14238.39|14358.66|14238.66|14358.91|14238.91|14358.39|14238.39|8
1650851830000|2022-04-25 01:57:10|14358.79|14238.79|14359.04|14239.04|14359.15|14239.15|14358.79|14238.79|10
1650851840000|2022-04-25 01:57:20|14359.12|14239.12|14362.34|14242.34|14362.34|14242.34|14359.12|14239.12|10
1650851850000|2022-04-25 01:57:30|14362.92|14242.92|14365.88|14245.88|14365.88|14245.88|14362.92|14242.92|10
1650851860000|2022-04-25 01:57:40|14366.72|14246.72|14367.7|14247.7|14367.88|14247.88|14366.65|14246.65|10
1650851870000|2022-04-25 01:57:50|14367.83|14247.83|14367|14247|14368.5|14248.5|14366.88|14246.88|10
1650851880000|2022-04-25 01:58:00|14367.35|14247.35|14367.18|14247.18|14367.81|14247.81|14367.07|14247.07|10
1650851890000|2022-04-25 01:58:10|14367.14|14247.14|14366|14246|14367.25|14247.25|14365.58|14245.58|10
1650851900000|2022-04-25 01:58:20|14366.13|14246.13|14367.06|14247.06|14367.06|14247.06|14366.13|14246.13|10
1650851910000|2022-04-25 01:58:30|14367.34|14247.34|14369.8|14249.8|14369.8|14249.8|14367.34|14247.34|10
1650851920000|2022-04-25 01:58:40|14370.03|14250.03|14373.92|14253.92|14373.98|14253.98|14369.78|14249.78|10
1650851930000|2022-04-25 01:58:50|14373.58|14253.58|14378.74|14258.74|14378.82|14258.82|14373.58|14253.58|10
1650851940000|2022-04-25 01:59:00|14378.35|14258.35|14379.31|14259.31|14380.26|14260.26|14377.79|14257.79|10
1650851950000|2022-04-25 01:59:10|14379.79|14259.79|14380.1|14260.1|14380.58|14260.58|14379.69|14259.69|10
1650851960000|2022-04-25 01:59:20|14380.49|14260.49|14380.06|14260.06|14380.63|14260.63|14379.13|14259.13|10
1650851970000|2022-04-25 01:59:30|14379.7|14259.7|14379.89|14259.89|14380.66|14260.66|14379.46|14259.46|10
1650851980000|2022-04-25 01:59:40|14379.13|14259.13|14375.59|14255.59|14379.13|14259.13|14375.45|14255.45|10
1650851990000|2022-04-25 01:59:50|14374.47|14254.47|14370.61|14250.61|14374.47|14254.47|14370.2|14250.2|10
1650852000000|2022-04-25 02:00:00|14369.99|14249.99|14367.43|14247.43|14369.99|14249.99|14367.43|14247.43|10
1650852010000|2022-04-25 02:00:10|14366.51|14246.51|14366.6|14246.6|14367.14|14247.14|14366.43|14246.43|10
1650852020000|2022-04-25 02:00:20|14366.1|14246.1|14364.97|14244.97|14366.1|14246.1|14364.94|14244.94|10
1650852030000|2022-04-25 02:00:30|14365.13|14245.13|14363.84|14243.84|14365.47|14245.47|14363.84|14243.84|9
1650852040000|2022-04-25 02:00:40|14363.91|14243.91|14367.41|14247.41|14367.41|14247.41|14363.91|14243.91|9
1650852050000|2022-04-25 02:00:50|14367.17|14247.17|14370.08|14250.08|14370.08|14250.08|14367.17|14247.17|10
1650852060000|2022-04-25 02:01:00|14369.91|14249.91|14373.64|14253.64|14373.64|14253.64|14369.91|14249.91|10
1650852070000|2022-04-25 02:01:10|14373.87|14253.87|14377|14257|14377|14257|14373.38|14253.38|10
1650852080000|2022-04-25 02:01:20|14377.68|14257.68|14378.2|14258.2|14378.58|14258.58|14377.68|14257.68|10
1650852090000|2022-04-25 02:01:30|14378.21|14258.21|14380.05|14260.05|14380.11|14260.11|14378.14|14258.14|10
1650852100000|2022-04-25 02:01:40|14379.9|14259.9|14380.09|14260.09|14380.32|14260.32|14379.81|14259.81|9
1650852110000|2022-04-25 02:01:50|14379.98|14259.98|14381.04|14261.04|14381.27|14261.27|14379.98|14259.98|10
1650852120000|2022-04-25 02:02:00|14382.04|14262.04|14382.07|14262.07|14382.13|14262.13|14381.28|14261.28|10
1650852130000|2022-04-25 02:02:10|14382.13|14262.13|14382.14|14262.14|14382.43|14262.43|14381.44|14261.44|10
1650852140000|2022-04-25 02:02:20|14381.95|14261.95|14382.16|14262.16|14382.71|14262.71|14381.5|14261.5|10
1650852150000|2022-04-25 02:02:30|14381.37|14261.37|14380.77|14260.77|14381.8|14261.8|14380.77|14260.77|10
1650852160000|2022-04-25 02:02:40|14380.51|14260.51|14377.07|14257.07|14381.04|14261.04|14375.91|14255.91|10
1650852170000|2022-04-25 02:02:50|14375.02|14255.02|14372|14252|14375.23|14255.23|14372|14252|10
1650852180000|2022-04-25 02:03:00|14372.7|14252.7|14373.18|14253.18|14374.54|14254.54|14371.82|14251.82|9
1650852190000|2022-04-25 02:03:10|14373.32|14253.32|14375.62|14255.62|14375.62|14255.62|14373.32|14253.32|10
1650852200000|2022-04-25 02:03:20|14375.02|14255.02|14375.43|14255.43|14375.57|14255.57|14374.96|14254.96|10
1650852210000|2022-04-25 02:03:30|14376.35|14256.35|14382.27|14262.27|14382.27|14262.27|14376.35|14256.35|10
1650852220000|2022-04-25 02:03:40|14382.59|14262.59|14383.51|14263.51|14383.66|14263.66|14382.41|14262.41|10
1650852230000|2022-04-25 02:03:50|14383.97|14263.97|14383.62|14263.62|14385.11|14265.11|14383.48|14263.48|10
1650852240000|2022-04-25 02:04:00|14383.63|14263.63|14382.48|14262.48|14383.63|14263.63|14381.75|14261.75|10
1650852250000|2022-04-25 02:04:10|14381.93|14261.93|14381.5|14261.5|14381.98|14261.98|14381.26|14261.26|8
1650852260000|2022-04-25 02:04:20|14381.41|14261.41|14380.41|14260.41|14381.43|14261.43|14380.27|14260.27|10
1650852270000|2022-04-25 02:04:30|14379.97|14259.97|14381.46|14261.46|14381.54|14261.54|14379.97|14259.97|10
1650852280000|2022-04-25 02:04:40|14382.42|14262.42|14384.07|14264.07|14384.48|14264.48|14382.29|14262.29|10
1650852290000|2022-04-25 02:04:50|14384.28|14264.28|14384.93|14264.93|14385.11|14265.11|14384.28|14264.28|10
1650852300000|2022-04-25 02:05:00|14384.97|14264.97|14384.2|14264.2|14385.76|14265.76|14384.04|14264.04|10
1650852310000|2022-04-25 02:05:10|14383.77|14263.77|14383.13|14263.13|14383.95|14263.95|14383.13|14263.13|10
1650852320000|2022-04-25 02:05:20|14382.9|14262.9|14383.48|14263.48|14383.53|14263.53|14382.9|14262.9|10
1650852330000|2022-04-25 02:05:30|14383.79|14263.79|14382.54|14262.54|14383.79|14263.79|14382.36|14262.36|9
1650852340000|2022-04-25 02:05:40|14382.64|14262.64|14381.55|14261.55|14383.09|14263.09|14381.55|14261.55|10
1650852350000|2022-04-25 02:05:50|14381.05|14261.05|14380.2|14260.2|14381.05|14261.05|14380.19|14260.19|10
1650852360000|2022-04-25 02:06:00|14380.19|14260.19|14377.79|14257.79|14380.19|14260.19|14377.79|14257.79|9
1650852370000|2022-04-25 02:06:10|14377.7|14257.7|14378.27|14258.27|14378.27|14258.27|14377.61|14257.61|10
1650852380000|2022-04-25 02:06:20|14378.25|14258.25|14378.07|14258.07|14378.3|14258.3|14377.86|14257.86|10
1650852390000|2022-04-25 02:06:30|14377.99|14257.99|14378.33|14258.33|14378.33|14258.33|14377.89|14257.89|8
1650852400000|2022-04-25 02:06:40|14378.13|14258.13|14378.32|14258.32|14378.37|14258.37|14378.12|14258.12|10
1650852410000|2022-04-25 02:06:50|14377.9|14257.9|14378.23|14258.23|14378.71|14258.71|14377.83|14257.83|10
1650852420000|2022-04-25 02:07:00|14378.88|14258.88|14376.69|14256.69|14378.88|14258.88|14376.69|14256.69|10
1650852430000|2022-04-25 02:07:10|14376.36|14256.36|14375.86|14255.86|14376.38|14256.38|14375.52|14255.52|10
1650852440000|2022-04-25 02:07:20|14375.2|14255.2|14374.9|14254.9|14375.57|14255.57|14374.9|14254.9|10
1650852450000|2022-04-25 02:07:30|14375.06|14255.06|14373.85|14253.85|14375.06|14255.06|14373.85|14253.85|9
1650852460000|2022-04-25 02:07:40|14373.66|14253.66|14373.54|14253.54|14373.96|14253.96|14373.54|14253.54|9
1650852470000|2022-04-25 02:07:50|14373.41|14253.41|14372.58|14252.58|14373.53|14253.53|14372.58|14252.58|10
1650852480000|2022-04-25 02:08:00|14372.6|14252.6|14372.53|14252.53|14373.11|14253.11|14372.45|14252.45|10
1650852490000|2022-04-25 02:08:10|14373.27|14253.27|14371.61|14251.61|14373.27|14253.27|14371.61|14251.61|9
1650852500000|2022-04-25 02:08:20|14371.72|14251.72|14371.04|14251.04|14371.72|14251.72|14371.04|14251.04|10
1650852510000|2022-04-25 02:08:30|14371.23|14251.23|14370.57|14250.57|14371.37|14251.37|14370.57|14250.57|10
1650852520000|2022-04-25 02:08:40|14370.13|14250.13|14369.96|14249.96|14370.16|14250.16|14369.96|14249.96|10
1650852530000|2022-04-25 02:08:50|14370.06|14250.06|14368.9|14248.9|14370.15|14250.15|14368.58|14248.58|9
1650852540000|2022-04-25 02:09:00|14369|14249|14367.56|14247.56|14369|14249|14366.78|14246.78|10
1650852550000|2022-04-25 02:09:10|14367.66|14247.66|14365.64|14245.64|14367.66|14247.66|14365.56|14245.56|10
1650852560000|2022-04-25 02:09:20|14364.78|14244.78|14362.08|14242.08|14365.06|14245.06|14361.86|14241.86|10
1650852570000|2022-04-25 02:09:30|14361.21|14241.21|14359.9|14239.9|14361.51|14241.51|14359.9|14239.9|10
1650852580000|2022-04-25 02:09:40|14359.91|14239.91|14362.95|14242.95|14362.95|14242.95|14359.76|14239.76|10
1650852590000|2022-04-25 02:09:50|14363.5|14243.5|14366.7|14246.7|14366.7|14246.7|14363.5|14243.5|10
1650852600000|2022-04-25 02:10:00|14366.08|14246.08|14367.86|14247.86|14368.39|14248.39|14366.08|14246.08|9
1650852610000|2022-04-25 02:10:10|14368.26|14248.26|14367.4|14247.4|14368.47|14248.47|14367.4|14247.4|10
1650852620000|2022-04-25 02:10:20|14367.98|14247.98|14369.1|14249.1|14369.52|14249.52|14367.98|14247.98|10
1650852630000|2022-04-25 02:10:30|14369.04|14249.04|14369|14249|14369.1|14249.1|14368.15|14248.15|9
1650852640000|2022-04-25 02:10:40|14369.07|14249.07|14368.34|14248.34|14369.11|14249.11|14368.34|14248.34|10
1650852650000|2022-04-25 02:10:50|14368.12|14248.12|14367.57|14247.57|14368.34|14248.34|14367.57|14247.57|10
1650852660000|2022-04-25 02:11:00|14367.71|14247.71|14367.12|14247.12|14367.79|14247.79|14367.04|14247.04|10
1650852670000|2022-04-25 02:11:10|14366.92|14246.92|14366.47|14246.47|14367.13|14247.13|14366.3|14246.3|10
1650852680000|2022-04-25 02:11:20|14366.33|14246.33|14365.98|14245.98|14366.56|14246.56|14365.98|14245.98|10
1650852690000|2022-04-25 02:11:30|14366.18|14246.18|14365.91|14245.91|14366.21|14246.21|14365.91|14245.91|9
1650852700000|2022-04-25 02:11:40|14366.06|14246.06|14365.02|14245.02|14366.06|14246.06|14364.96|14244.96|10
1650852710000|2022-04-25 02:11:50|14364.92|14244.92|14364.13|14244.13|14364.92|14244.92|14364.13|14244.13|10
1650852720000|2022-04-25 02:12:00|14364.31|14244.31|14366.02|14246.02|14366.02|14246.02|14364.31|14244.31|9
1650852730000|2022-04-25 02:12:10|14366.21|14246.21|14366.74|14246.74|14366.99|14246.99|14366.21|14246.21|10
1650852740000|2022-04-25 02:12:20|14367.42|14247.42|14367.67|14247.67|14367.85|14247.85|14367.42|14247.42|10
1650852750000|2022-04-25 02:12:30|14367.79|14247.79|14367.97|14247.97|14367.97|14247.97|14367.66|14247.66|8
1650852760000|2022-04-25 02:12:40|14367.98|14247.98|14367.72|14247.72|14368.05|14248.05|14367.44|14247.44|9
1650852770000|2022-04-25 02:12:50|14367.89|14247.89|14368.12|14248.12|14368.17|14248.17|14367.76|14247.76|10
1650852780000|2022-04-25 02:13:00|14368.24|14248.24|14368.67|14248.67|14368.82|14248.82|14368.16|14248.16|10
1650852790000|2022-04-25 02:13:10|14368.68|14248.68|14368.72|14248.72|14368.73|14248.73|14368.59|14248.59|10
1650852800000|2022-04-25 02:13:20|14368.63|14248.63|14368.57|14248.57|14368.67|14248.67|14368.42|14248.42|10
1650852810000|2022-04-25 02:13:30|14368.52|14248.52|14368.5|14248.5|14369.22|14249.22|14368.18|14248.18|9
1650852820000|2022-04-25 02:13:40|14368.54|14248.54|14368.01|14248.01|14368.54|14248.54|14367.62|14247.62|10
1650852830000|2022-04-25 02:13:50|14368.1|14248.1|14367.49|14247.49|14368.13|14248.13|14367.49|14247.49|10
1650852840000|2022-04-25 02:14:00|14367.59|14247.59|14367.36|14247.36|14367.6|14247.6|14367.36|14247.36|9
1650852850000|2022-04-25 02:14:10|14367.27|14247.27|14366.58|14246.58|14367.27|14247.27|14366.49|14246.49|10
1650852860000|2022-04-25 02:14:20|14366.56|14246.56|14366.04|14246.04|14366.56|14246.56|14366.04|14246.04|9
1650852870000|2022-04-25 02:14:30|14365.95|14245.95|14367.05|14247.05|14367.05|14247.05|14365.95|14245.95|9
1650852880000|2022-04-25 02:14:40|14367.12|14247.12|14367.89|14247.89|14367.89|14247.89|14366.69|14246.69|10
1650852890000|2022-04-25 02:14:50|14367.99|14247.99|14369.23|14249.23|14369.23|14249.23|14367.99|14247.99|10
1650852900000|2022-04-25 02:15:00|14369.35|14249.35|14370|14250|14370|14250|14369.35|14249.35|9
1650852910000|2022-04-25 02:15:10|14369.12|14249.12|14368.21|14248.21|14369.12|14249.12|14368.09|14248.09|9
1650852920000|2022-04-25 02:15:20|14368.13|14248.13|14366.14|14246.14|14368.13|14248.13|14366.14|14246.14|10
1650852930000|2022-04-25 02:15:30|14366.09|14246.09|14365.49|14245.49|14366.09|14246.09|14365.48|14245.48|9
1650852940000|2022-04-25 02:15:40|14365.24|14245.24|14364.78|14244.78|14365.37|14245.37|14364.78|14244.78|10
1650852950000|2022-04-25 02:15:50|14364.92|14244.92|14365.03|14245.03|14365.13|14245.13|14364.92|14244.92|9
1650852960000|2022-04-25 02:16:00|14365.47|14245.47|14364.68|14244.68|14365.74|14245.74|14364.68|14244.68|10
1650852970000|2022-04-25 02:16:10|14364.74|14244.74|14367.05|14247.05|14367.05|14247.05|14364.74|14244.74|9
1650852980000|2022-04-25 02:16:20|14367.82|14247.82|14369.39|14249.39|14369.55|14249.55|14367.82|14247.82|10
1650852990000|2022-04-25 02:16:30|14369.94|14249.94|14370.28|14250.28|14370.39|14250.39|14369.94|14249.94|9
1650853000000|2022-04-25 02:16:40|14370.62|14250.62|14367.63|14247.63|14370.77|14250.77|14367.63|14247.63|10
1650853010000|2022-04-25 02:16:50|14367.62|14247.62|14368|14248|14368.12|14248.12|14367.62|14247.62|10
1650853020000|2022-04-25 02:17:00|14368.27|14248.27|14369.2|14249.2|14369.25|14249.25|14368.2|14248.2|10
1650853030000|2022-04-25 02:17:10|14369.55|14249.55|14369.35|14249.35|14369.56|14249.56|14369.25|14249.25|9
1650853040000|2022-04-25 02:17:20|14369.48|14249.48|14369.79|14249.79|14369.98|14249.98|14369.48|14249.48|10
1650853050000|2022-04-25 02:17:30|14369.76|14249.76|14369.53|14249.53|14369.76|14249.76|14369.4|14249.4|10
1650853060000|2022-04-25 02:17:40|14369.77|14249.77|14368.79|14248.79|14369.77|14249.77|14368.69|14248.69|7
1650853070000|2022-04-25 02:17:50|14368.56|14248.56|14368.98|14248.98|14368.98|14248.98|14368.56|14248.56|10
1650853080000|2022-04-25 02:18:00|14369.17|14249.17|14369.34|14249.34|14369.41|14249.41|14369.17|14249.17|9
1650853090000|2022-04-25 02:18:10|14369.35|14249.35|14370.04|14250.04|14370.04|14250.04|14369.35|14249.35|7
1650853100000|2022-04-25 02:18:20|14370.2|14250.2|14369.09|14249.09|14370.2|14250.2|14368.91|14248.91|10
1650853110000|2022-04-25 02:18:30|14369.05|14249.05|14368.78|14248.78|14369.17|14249.17|14368.78|14248.78|10
1650853120000|2022-04-25 02:18:40|14368.68|14248.68|14368.61|14248.61|14368.73|14248.73|14368.37|14248.37|10
1650853130000|2022-04-25 02:18:50|14368.43|14248.43|14368.78|14248.78|14368.78|14248.78|14368.43|14248.43|9
1650853140000|2022-04-25 02:19:00|14368.65|14248.65|14368.83|14248.83|14368.92|14248.92|14368.63|14248.63|10
1650853150000|2022-04-25 02:19:10|14368.97|14248.97|14369.77|14249.77|14369.97|14249.97|14368.97|14248.97|9
1650853160000|2022-04-25 02:19:20|14369.59|14249.59|14370.17|14250.17|14370.17|14250.17|14369.59|14249.59|10
1650853170000|2022-04-25 02:19:30|14369.98|14249.98|14370.37|14250.37|14370.37|14250.37|14369.98|14249.98|9
1650853180000|2022-04-25 02:19:40|14370.36|14250.36|14370.55|14250.55|14370.61|14250.61|14370.29|14250.29|9
1650853190000|2022-04-25 02:19:50|14369.91|14249.91|14369.79|14249.79|14370.11|14250.11|14369.69|14249.69|9
1650853200000|2022-04-25 02:20:00|14369.8|14249.8|14372.83|14252.83|14372.83|14252.83|14369.8|14249.8|10
1650853210000|2022-04-25 02:20:10|14372.63|14252.63|14373.75|14253.75|14373.75|14253.75|14372.63|14252.63|9
1650853220000|2022-04-25 02:20:20|14373.67|14253.67|14375.05|14255.05|14375.05|14255.05|14373.67|14253.67|9
1650853230000|2022-04-25 02:20:30|14375.17|14255.17|14375.87|14255.87|14375.87|14255.87|14375.07|14255.07|10
1650853240000|2022-04-25 02:20:40|14375.97|14255.97|14375.43|14255.43|14376.25|14256.25|14375.43|14255.43|10
1650853250000|2022-04-25 02:20:50|14375.49|14255.49|14375.26|14255.26|14375.49|14255.49|14375.21|14255.21|9
1650853260000|2022-04-25 02:21:00|14375.51|14255.51|14375.44|14255.44|14375.6|14255.6|14375.37|14255.37|8
1650853270000|2022-04-25 02:21:10|14375.07|14255.07|14375.41|14255.41|14375.41|14255.41|14374.82|14254.82|9
1650853280000|2022-04-25 02:21:20|14375.47|14255.47|14376.47|14256.47|14376.47|14256.47|14375.47|14255.47|10
1650853290000|2022-04-25 02:21:30|14376.58|14256.58|14376.68|14256.68|14376.68|14256.68|14376.44|14256.44|9
1650853300000|2022-04-25 02:21:40|14376.79|14256.79|14376.28|14256.28|14376.81|14256.81|14376.21|14256.21|9
1650853310000|2022-04-25 02:21:50|14376.41|14256.41|14376.28|14256.28|14376.41|14256.41|14376.23|14256.23|8
1650853320000|2022-04-25 02:22:00|14376.41|14256.41|14376.18|14256.18|14376.64|14256.64|14376.15|14256.15|8
1650853330000|2022-04-25 02:22:10|14376.11|14256.11|14376.68|14256.68|14377|14257|14376.11|14256.11|9
1650853340000|2022-04-25 02:22:20|14377.05|14257.05|14377.72|14257.72|14377.72|14257.72|14377.05|14257.05|10
1650853350000|2022-04-25 02:22:30|14377.97|14257.97|14378.08|14258.08|14378.09|14258.09|14377.8|14257.8|9
1650853360000|2022-04-25 02:22:40|14377.99|14257.99|14376.43|14256.43|14378.58|14258.58|14373.93|14253.93|10
1650853370000|2022-04-25 02:22:50|14376.14|14256.14|14373.74|14253.74|14376.14|14256.14|14373.73|14253.73|10
1650853380000|2022-04-25 02:23:00|14374.03|14254.03|14373.21|14253.21|14374.03|14254.03|14373.05|14253.05|10
1650853390000|2022-04-25 02:23:10|14372.89|14252.89|14373.53|14253.53|14373.7|14253.7|14372.75|14252.75|10
1650853400000|2022-04-25 02:23:20|14373.87|14253.87|14374.1|14254.1|14374.1|14254.1|14373.64|14253.64|10
1650853410000|2022-04-25 02:23:30|14374.04|14254.04|14373.87|14253.87|14374.47|14254.47|14373.87|14253.87|9
1650853420000|2022-04-25 02:23:40|14373.93|14253.93|14373.58|14253.58|14373.93|14253.93|14373.57|14253.57|7
1650853430000|2022-04-25 02:23:50|14373.63|14253.63|14372.81|14252.81|14373.65|14253.65|14372.58|14252.58|9
1650853440000|2022-04-25 02:24:00|14372.87|14252.87|14372.56|14252.56|14372.95|14252.95|14372.37|14252.37|10
1650853450000|2022-04-25 02:24:10|14372.55|14252.55|14373.13|14253.13|14373.14|14253.14|14372.46|14252.46|8
1650853460000|2022-04-25 02:24:20|14373.04|14253.04|14372.71|14252.71|14373.04|14253.04|14372.71|14252.71|9
1650853470000|2022-04-25 02:24:30|14372.51|14252.51|14370.13|14250.13|14372.85|14252.85|14370.13|14250.13|10
1650853480000|2022-04-25 02:24:40|14370.02|14250.02|14368.48|14248.48|14370.16|14250.16|14368.48|14248.48|10
1650853490000|2022-04-25 02:24:50|14368.32|14248.32|14366.97|14246.97|14368.32|14248.32|14366.97|14246.97|9
1650853500000|2022-04-25 02:25:00|14366.29|14246.29|14364.28|14244.28|14366.29|14246.29|14364.28|14244.28|10
1650853510000|2022-04-25 02:25:10|14363.67|14243.67|14357.85|14237.85|14363.67|14243.67|14357.55|14237.55|10
1650853520000|2022-04-25 02:25:20|14357.38|14237.38|14355.69|14235.69|14357.38|14237.38|14355.69|14235.69|10
1650853530000|2022-04-25 02:25:30|14355.2|14235.2|14352.41|14232.41|14355.2|14235.2|14352.41|14232.41|10
1650853540000|2022-04-25 02:25:40|14352.14|14232.14|14351.41|14231.41|14352.35|14232.35|14351.4|14231.4|10
1650853550000|2022-04-25 02:25:50|14351.35|14231.35|14347.59|14227.59|14351.35|14231.35|14347.59|14227.59|10
1650853560000|2022-04-25 02:26:00|14347.43|14227.43|14343.75|14223.75|14347.43|14227.43|14343.13|14223.13|10
1650853570000|2022-04-25 02:26:10|14343.88|14223.88|14344.98|14224.98|14344.98|14224.98|14342.95|14222.95|10
1650853580000|2022-04-25 02:26:20|14344.33|14224.33|14346.24|14226.24|14346.24|14226.24|14344.3|14224.3|10
1650853590000|2022-04-25 02:26:30|14345.69|14225.69|14344.83|14224.83|14346.74|14226.74|14344.38|14224.38|10
1650853600000|2022-04-25 02:26:40|14344.74|14224.74|14345.11|14225.11|14345.71|14225.71|14344.14|14224.14|10
1650853610000|2022-04-25 02:26:50|14344.73|14224.73|14343.53|14223.53|14344.73|14224.73|14343.46|14223.46|10
1650853620000|2022-04-25 02:27:00|14343.4|14223.4|14342.16|14222.16|14343.4|14223.4|14341.48|14221.48|10
1650853630000|2022-04-25 02:27:10|14341.36|14221.36|14340.51|14220.51|14342.26|14222.26|14340.51|14220.51|10
1650853640000|2022-04-25 02:27:20|14340.81|14220.81|14341.12|14221.12|14341.54|14221.54|14339.96|14219.96|10
1650853650000|2022-04-25 02:27:30|14341.42|14221.42|14341.88|14221.88|14342.28|14222.28|14341.42|14221.42|10
1650853660000|2022-04-25 02:27:40|14342.06|14222.06|14341.88|14221.88|14342.16|14222.16|14341.81|14221.81|10
1650853670000|2022-04-25 02:27:50|14342.25|14222.25|14342.47|14222.47|14342.48|14222.48|14341.84|14221.84|10
1650853680000|2022-04-25 02:28:00|14342.2|14222.2|14341.37|14221.37|14342.2|14222.2|14341.06|14221.06|10
1650853690000|2022-04-25 02:28:10|14341.5|14221.5|14341.51|14221.51|14341.65|14221.65|14341.25|14221.25|8
1650853700000|2022-04-25 02:28:20|14341.5|14221.5|14341.52|14221.52|14341.53|14221.53|14341.28|14221.28|10
1650853710000|2022-04-25 02:28:30|14341.91|14221.91|14340.45|14220.45|14341.91|14221.91|14340.45|14220.45|10
1650853720000|2022-04-25 02:28:40|14340.44|14220.44|14339.47|14219.47|14340.44|14220.44|14339.47|14219.47|9
1650853730000|2022-04-25 02:28:50|14339.64|14219.64|14338.26|14218.26|14339.64|14219.64|14338.26|14218.26|10
1650853740000|2022-04-25 02:29:00|14338.27|14218.27|14336.67|14216.67|14338.27|14218.27|14336.58|14216.58|9
1650853750000|2022-04-25 02:29:10|14336.01|14216.01|14335.87|14215.87|14336.01|14216.01|14335.68|14215.68|9
1650853760000|2022-04-25 02:29:20|14335.78|14215.78|14335.5|14215.5|14335.78|14215.78|14335.41|14215.41|10
1650853770000|2022-04-25 02:29:30|14335.61|14215.61|14335.99|14215.99|14336.08|14216.08|14335.61|14215.61|10
1650853780000|2022-04-25 02:29:40|14336.02|14216.02|14336.49|14216.49|14336.49|14216.49|14336.02|14216.02|9
1650853790000|2022-04-25 02:29:50|14336.51|14216.51|14337.36|14217.36|14337.43|14217.43|14336.51|14216.51|10
1650853800000|2022-04-25 02:30:00|14337.34|14217.34|14337.81|14217.81|14337.81|14217.81|14337.28|14217.28|10
1650853810000|2022-04-25 02:30:10|14337.78|14217.78|14340.21|14220.21|14340.21|14220.21|14337.78|14217.78|10
1650853820000|2022-04-25 02:30:20|14340.26|14220.26|14342.1|14222.1|14342.25|14222.25|14340.26|14220.26|10
1650853830000|2022-04-25 02:30:30|14341.98|14221.98|14341.64|14221.64|14342.01|14222.01|14341.58|14221.58|9
1650853840000|2022-04-25 02:30:40|14341.7|14221.7|14340.91|14220.91|14341.92|14221.92|14340.91|14220.91|10
1650853850000|2022-04-25 02:30:50|14340.99|14220.99|14340.44|14220.44|14340.99|14220.99|14340.37|14220.37|7
1650853860000|2022-04-25 02:31:00|14340.56|14220.56|14341.16|14221.16|14341.16|14221.16|14340.48|14220.48|10
1650853870000|2022-04-25 02:31:10|14341.22|14221.22|14339.56|14219.56|14341.22|14221.22|14339.56|14219.56|9
1650853880000|2022-04-25 02:31:20|14339.75|14219.75|14337.68|14217.68|14339.75|14219.75|14337.5|14217.5|9
1650853890000|2022-04-25 02:31:30|14337.71|14217.71|14337.1|14217.1|14337.87|14217.87|14336.93|14216.93|9
1650853900000|2022-04-25 02:31:40|14337.19|14217.19|14336.19|14216.19|14337.24|14217.24|14336.19|14216.19|10
1650853910000|2022-04-25 02:31:50|14336.13|14216.13|14335.53|14215.53|14336.13|14216.13|14335.5|14215.5|7
1650853920000|2022-04-25 02:32:00|14335.49|14215.49|14333.55|14213.55|14335.49|14215.49|14333.49|14213.49|10
1650853930000|2022-04-25 02:32:10|14333.33|14213.33|14333.36|14213.36|14333.65|14213.65|14333.04|14213.04|9
1650853940000|2022-04-25 02:32:20|14332.69|14212.69|14330.18|14210.18|14332.69|14212.69|14330.18|14210.18|10
1650853950000|2022-04-25 02:32:30|14330.17|14210.17|14328.45|14208.45|14330.17|14210.17|14328.45|14208.45|10
1650853960000|2022-04-25 02:32:40|14328.42|14208.42|14327.61|14207.61|14328.57|14208.57|14327.61|14207.61|9
1650853970000|2022-04-25 02:32:50|14327.71|14207.71|14327.79|14207.79|14327.9|14207.9|14327.63|14207.63|8
1650853980000|2022-04-25 02:33:00|14327.76|14207.76|14327.45|14207.45|14327.91|14207.91|14327.38|14207.38|10
1650853990000|2022-04-25 02:33:10|14327.46|14207.46|14327.44|14207.44|14327.46|14207.46|14327.15|14207.15|8
1650854000000|2022-04-25 02:33:20|14327.51|14207.51|14324.84|14204.84|14327.51|14207.51|14324.84|14204.84|9
1650854010000|2022-04-25 02:33:30|14325.13|14205.13|14325.24|14205.24|14325.24|14205.24|14324.57|14204.57|9
1650854020000|2022-04-25 02:33:40|14325.21|14205.21|14324.99|14204.99|14325.21|14205.21|14324.98|14204.98|10
1650854030000|2022-04-25 02:33:50|14325.02|14205.02|14325.53|14205.53|14325.53|14205.53|14325.02|14205.02|10
1650854040000|2022-04-25 02:34:00|14325.68|14205.68|14326.24|14206.24|14326.3|14206.3|14325.54|14205.54|9
1650854050000|2022-04-25 02:34:10|14326.36|14206.36|14326.3|14206.3|14326.36|14206.36|14326.11|14206.11|8
1650854060000|2022-04-25 02:34:20|14326.54|14206.54|14330.79|14210.79|14330.79|14210.79|14326.53|14206.53|10
1650854070000|2022-04-25 02:34:30|14330.74|14210.74|14332.66|14212.66|14332.66|14212.66|14330.74|14210.74|10
1650854080000|2022-04-25 02:34:40|14332.93|14212.93|14332.96|14212.96|14333.31|14213.31|14332.69|14212.69|10
1650854090000|2022-04-25 02:34:50|14333.58|14213.58|14333.54|14213.54|14333.58|14213.58|14332.65|14212.65|10
1650854100000|2022-04-25 02:35:00|14333.37|14213.37|14332.32|14212.32|14333.43|14213.43|14332.28|14212.28|10
1650854110000|2022-04-25 02:35:10|14332.04|14212.04|14333.08|14213.08|14333.52|14213.52|14332.04|14212.04|10
1650854120000|2022-04-25 02:35:20|14332.54|14212.54|14331.51|14211.51|14332.62|14212.62|14331.51|14211.51|10
1650854130000|2022-04-25 02:35:30|14331.41|14211.41|14331.15|14211.15|14331.41|14211.41|14331.03|14211.03|9
1650854140000|2022-04-25 02:35:40|14331.51|14211.51|14331.69|14211.69|14331.76|14211.76|14331.51|14211.51|9
1650854150000|2022-04-25 02:35:50|14331.48|14211.48|14331.75|14211.75|14332.32|14212.32|14331.04|14211.04|10
1650854160000|2022-04-25 02:36:00|14332.03|14212.03|14333|14213|14333|14213|14331.61|14211.61|10
1650854170000|2022-04-25 02:36:10|14333.29|14213.29|14334.67|14214.67|14334.67|14214.67|14333.29|14213.29|8
1650854180000|2022-04-25 02:36:20|14334.79|14214.79|14334.89|14214.89|14334.91|14214.91|14334.77|14214.77|10
1650854190000|2022-04-25 02:36:30|14334.87|14214.87|14336.61|14216.61|14336.61|14216.61|14334.87|14214.87|9
1650854200000|2022-04-25 02:36:40|14336.65|14216.65|14336.22|14216.22|14337.63|14217.63|14336.11|14216.11|10
1650854210000|2022-04-25 02:36:50|14336.3|14216.3|14336.72|14216.72|14336.75|14216.75|14336.3|14216.3|9
1650854220000|2022-04-25 02:37:00|14336.9|14216.9|14337.14|14217.14|14337.6|14217.6|14336.9|14216.9|10
1650854230000|2022-04-25 02:37:10|14337.3|14217.3|14337.56|14217.56|14337.56|14217.56|14337.3|14217.3|8
1650854240000|2022-04-25 02:37:20|14337.58|14217.58|14337.24|14217.24|14337.58|14217.58|14337.24|14217.24|9
1650854250000|2022-04-25 02:37:30|14337.13|14217.13|14336.3|14216.3|14337.19|14217.19|14336.3|14216.3|9
1650854260000|2022-04-25 02:37:40|14336.34|14216.34|14336.41|14216.41|14336.41|14216.41|14336.22|14216.22|10
1650854270000|2022-04-25 02:37:50|14336.2|14216.2|14335.45|14215.45|14336.2|14216.2|14335.45|14215.45|8
1650854280000|2022-04-25 02:38:00|14335.7|14215.7|14336.31|14216.31|14336.31|14216.31|14335.7|14215.7|8
1650854290000|2022-04-25 02:38:10|14336.13|14216.13|14334.75|14214.75|14336.13|14216.13|14334.75|14214.75|10
1650854300000|2022-04-25 02:38:20|14334.45|14214.45|14333.36|14213.36|14334.45|14214.45|14333.36|14213.36|8
1650854310000|2022-04-25 02:38:30|14333.35|14213.35|14333.13|14213.13|14333.69|14213.69|14332.9|14212.9|9
1650854320000|2022-04-25 02:38:40|14332.97|14212.97|14332.86|14212.86|14333.26|14213.26|14332.86|14212.86|9
1650854330000|2022-04-25 02:38:50|14332.92|14212.92|14333.56|14213.56|14333.56|14213.56|14332.88|14212.88|8
1650854340000|2022-04-25 02:39:00|14333.5|14213.5|14336.02|14216.02|14336.02|14216.02|14333.5|14213.5|9
1650854350000|2022-04-25 02:39:10|14335.88|14215.88|14336.62|14216.62|14336.63|14216.63|14335.88|14215.88|9
1650854360000|2022-04-25 02:39:20|14336.61|14216.61|14336.7|14216.7|14337.11|14217.11|14336.61|14216.61|9
1650854370000|2022-04-25 02:39:30|14336.54|14216.54|14335.59|14215.59|14336.57|14216.57|14335.57|14215.57|9
1650854380000|2022-04-25 02:39:40|14335.63|14215.63|14334.6|14214.6|14335.63|14215.63|14334.6|14214.6|10
1650854390000|2022-04-25 02:39:50|14334.62|14214.62|14332.79|14212.79|14334.65|14214.65|14332.78|14212.78|9
1650854400000|2022-04-25 02:40:00|14332.76|14212.76|14334.32|14214.32|14334.4|14214.4|14332.73|14212.73|10
1650854410000|2022-04-25 02:40:10|14334.31|14214.31|14332.65|14212.65|14334.31|14214.31|14332.65|14212.65|10
1650854420000|2022-04-25 02:40:20|14332.75|14212.75|14331.97|14211.97|14332.76|14212.76|14331.97|14211.97|10
1650854430000|2022-04-25 02:40:30|14332.2|14212.2|14332.13|14212.13|14332.25|14212.25|14332.01|14212.01|9
1650854440000|2022-04-25 02:40:40|14332.09|14212.09|14332.19|14212.19|14332.74|14212.74|14331.93|14211.93|10
1650854450000|2022-04-25 02:40:50|14332.07|14212.07|14330.74|14210.74|14332.07|14212.07|14330.68|14210.68|8
1650854460000|2022-04-25 02:41:00|14330.76|14210.76|14332.19|14212.19|14332.19|14212.19|14330.65|14210.65|10
1650854470000|2022-04-25 02:41:10|14331.62|14211.62|14330.95|14210.95|14331.69|14211.69|14330.89|14210.89|9
1650854480000|2022-04-25 02:41:20|14330.86|14210.86|14331.05|14211.05|14331.05|14211.05|14330.3|14210.3|10
1650854490000|2022-04-25 02:41:30|14331.59|14211.59|14333.02|14213.02|14333.08|14213.08|14331.59|14211.59|10
1650854500000|2022-04-25 02:41:40|14332.79|14212.79|14333.09|14213.09|14333.2|14213.2|14332.57|14212.57|10
1650854510000|2022-04-25 02:41:50|14333.8|14213.8|14333.69|14213.69|14334.39|14214.39|14333.63|14213.63|9
1650854520000|2022-04-25 02:42:00|14333.58|14213.58|14332.61|14212.61|14333.64|14213.64|14332.61|14212.61|9
1650854530000|2022-04-25 02:42:10|14332.65|14212.65|14332.4|14212.4|14332.84|14212.84|14331.86|14211.86|8
1650854540000|2022-04-25 02:42:20|14332.26|14212.26|14333.23|14213.23|14333.25|14213.25|14332.26|14212.26|8
1650854550000|2022-04-25 02:42:30|14333.16|14213.16|14334.15|14214.15|14334.15|14214.15|14333.12|14213.12|9
1650854560000|2022-04-25 02:42:40|14334.25|14214.25|14334.27|14214.27|14334.38|14214.38|14334.18|14214.18|10
1650854570000|2022-04-25 02:42:50|14334.19|14214.19|14333.04|14213.04|14334.19|14214.19|14333.04|14213.04|10
1650854580000|2022-04-25 02:43:00|14332.9|14212.9|14332.69|14212.69|14332.9|14212.9|14332.54|14212.54|10
1650854590000|2022-04-25 02:43:10|14332.67|14212.67|14331.51|14211.51|14332.73|14212.73|14331.51|14211.51|9
1650854600000|2022-04-25 02:43:20|14331.6|14211.6|14329.36|14209.36|14331.61|14211.61|14329.36|14209.36|8
1650854610000|2022-04-25 02:43:30|14329.01|14209.01|14327.41|14207.41|14329.01|14209.01|14327.19|14207.19|10
1650854620000|2022-04-25 02:43:40|14327.55|14207.55|14327.12|14207.12|14327.55|14207.55|14327.11|14207.11|9
1650854630000|2022-04-25 02:43:50|14326.36|14206.36|14325.13|14205.13|14326.39|14206.39|14325.11|14205.11|8
1650854640000|2022-04-25 02:44:00|14324.96|14204.96|14323.54|14203.54|14325.03|14205.03|14323.21|14203.21|10
1650854650000|2022-04-25 02:44:10|14322.82|14202.82|14322.52|14202.52|14322.82|14202.82|14322.25|14202.25|8
1650854660000|2022-04-25 02:44:20|14322.73|14202.73|14322.58|14202.58|14322.91|14202.91|14322.58|14202.58|7
1650854670000|2022-04-25 02:44:30|14322.35|14202.35|14322.14|14202.14|14322.35|14202.35|14322.14|14202.14|9
1650854680000|2022-04-25 02:44:40|14321.9|14201.9|14321.71|14201.71|14321.9|14201.9|14321.6|14201.6|10
1650854690000|2022-04-25 02:44:50|14321.61|14201.61|14321.62|14201.62|14321.69|14201.69|14321.43|14201.43|10
1650854700000|2022-04-25 02:45:00|14321.45|14201.45|14322.66|14202.66|14322.66|14202.66|14321.45|14201.45|10
1650854710000|2022-04-25 02:45:10|14322.81|14202.81|14324.88|14204.88|14324.88|14204.88|14322.81|14202.81|10
1650854720000|2022-04-25 02:45:20|14325.09|14205.09|14325.17|14205.17|14325.26|14205.26|14325.06|14205.06|8
1650854730000|2022-04-25 02:45:30|14325.13|14205.13|14325.76|14205.76|14325.85|14205.85|14325.13|14205.13|10
1650854740000|2022-04-25 02:45:40|14326.22|14206.22|14326.18|14206.18|14326.29|14206.29|14326.05|14206.05|10
1650854750000|2022-04-25 02:45:50|14326.31|14206.31|14327.91|14207.91|14327.91|14207.91|14326.27|14206.27|9
1650854760000|2022-04-25 02:46:00|14327.92|14207.92|14327.48|14207.48|14328.25|14208.25|14327.48|14207.48|9
1650854770000|2022-04-25 02:46:10|14327.5|14207.5|14327.31|14207.31|14327.5|14207.5|14327.29|14207.29|10
1650854780000|2022-04-25 02:46:20|14327.35|14207.35|14327.2|14207.2|14327.4|14207.4|14327.04|14207.04|9
1650854790000|2022-04-25 02:46:30|14326.66|14206.66|14324.8|14204.8|14326.67|14206.67|14324.8|14204.8|10
1650854800000|2022-04-25 02:46:40|14324.93|14204.93|14325.22|14205.22|14325.39|14205.39|14324.92|14204.92|10
1650854810000|2022-04-25 02:46:50|14325.63|14205.63|14325.32|14205.32|14325.67|14205.67|14325.32|14205.32|10
1650854820000|2022-04-25 02:47:00|14325.29|14205.29|14325.87|14205.87|14325.87|14205.87|14325.15|14205.15|9
1650854830000|2022-04-25 02:47:10|14325.99|14205.99|14326.13|14206.13|14326.22|14206.22|14325.93|14205.93|10
1650854840000|2022-04-25 02:47:20|14326.11|14206.11|14327.45|14207.45|14327.45|14207.45|14326.11|14206.11|8
1650854850000|2022-04-25 02:47:30|14327.41|14207.41|14327.5|14207.5|14327.71|14207.71|14327.31|14207.31|10
1650854860000|2022-04-25 02:47:40|14327.66|14207.66|14328.81|14208.81|14328.81|14208.81|14327.64|14207.64|10
1650854870000|2022-04-25 02:47:50|14329.06|14209.06|14329.03|14209.03|14329.41|14209.41|14328.91|14208.91|10
1650854880000|2022-04-25 02:48:00|14329.04|14209.04|14328.68|14208.68|14329.04|14209.04|14328.59|14208.59|10
1650854890000|2022-04-25 02:48:10|14328.81|14208.81|14329.05|14209.05|14329.1|14209.1|14328.81|14208.81|10
1650854900000|2022-04-25 02:48:20|14328.95|14208.95|14328.68|14208.68|14328.99|14208.99|14328.68|14208.68|10
1650854910000|2022-04-25 02:48:30|14329.13|14209.13|14328.82|14208.82|14329.3|14209.3|14328.82|14208.82|9
1650854920000|2022-04-25 02:48:40|14328.83|14208.83|14327.26|14207.26|14328.83|14208.83|14327.26|14207.26|10
1650854930000|2022-04-25 02:48:50|14327.44|14207.44|14326.89|14206.89|14327.44|14207.44|14326.89|14206.89|8
1650854940000|2022-04-25 02:49:00|14326.94|14206.94|14327.46|14207.46|14327.55|14207.55|14326.94|14206.94|9
1650854950000|2022-04-25 02:49:10|14327.54|14207.54|14327.31|14207.31|14327.77|14207.77|14327.31|14207.31|9
1650854960000|2022-04-25 02:49:20|14327.09|14207.09|14327.46|14207.46|14327.59|14207.59|14327.09|14207.09|10
1650854970000|2022-04-25 02:49:30|14327.84|14207.84|14327.49|14207.49|14327.84|14207.84|14327.46|14207.46|10
1650854980000|2022-04-25 02:49:40|14327.66|14207.66|14328.24|14208.24|14328.27|14208.27|14327.53|14207.53|8
1650854990000|2022-04-25 02:49:50|14328.35|14208.35|14328.1|14208.1|14328.37|14208.37|14328.1|14208.1|8
1650855000000|2022-04-25 02:50:00|14328.11|14208.11|14327.05|14207.05|14328.3|14208.3|14327.05|14207.05|10
1650855010000|2022-04-25 02:50:10|14326.9|14206.9|14326.92|14206.92|14327|14207|14326.57|14206.57|8
1650855020000|2022-04-25 02:50:20|14326.73|14206.73|14326.17|14206.17|14326.73|14206.73|14326.17|14206.17|8
1650855030000|2022-04-25 02:50:30|14326.39|14206.39|14327.16|14207.16|14327.16|14207.16|14326.39|14206.39|9
1650855040000|2022-04-25 02:50:40|14327.34|14207.34|14327.63|14207.63|14327.67|14207.67|14327.34|14207.34|9
1650855050000|2022-04-25 02:50:50|14327.39|14207.39|14327.7|14207.7|14327.74|14207.74|14327.39|14207.39|9
1650855060000|2022-04-25 02:51:00|14328.07|14208.07|14329.52|14209.52|14329.52|14209.52|14328.07|14208.07|10
1650855070000|2022-04-25 02:51:10|14329.84|14209.84|14332.33|14212.33|14332.33|14212.33|14329.84|14209.84|9
1650855080000|2022-04-25 02:51:20|14332.47|14212.47|14334.76|14214.76|14334.81|14214.81|14332.29|14212.29|10
1650855090000|2022-04-25 02:51:30|14335.95|14215.95|14339.08|14219.08|14339.08|14219.08|14335.8|14215.8|10
1650855100000|2022-04-25 02:51:40|14339.3|14219.3|14340.43|14220.43|14340.44|14220.44|14339.3|14219.3|10
1650855110000|2022-04-25 02:51:50|14340.45|14220.45|14344.19|14224.19|14344.19|14224.19|14340.42|14220.42|9
1650855120000|2022-04-25 02:52:00|14344.5|14224.5|14344.56|14224.56|14344.63|14224.63|14343.75|14223.75|10
1650855130000|2022-04-25 02:52:10|14344.94|14224.94|14346.12|14226.12|14346.12|14226.12|14344.94|14224.94|10
1650855140000|2022-04-25 02:52:20|14346.36|14226.36|14348.89|14228.89|14349.15|14229.15|14346.36|14226.36|10
1650855150000|2022-04-25 02:52:30|14348.82|14228.82|14348.61|14228.61|14348.82|14228.82|14348.01|14228.01|10
1650855160000|2022-04-25 02:52:40|14348.5|14228.5|14349.38|14229.38|14349.38|14229.38|14348.5|14228.5|10
1650855170000|2022-04-25 02:52:50|14349.53|14229.53|14350.81|14230.81|14350.81|14230.81|14349.25|14229.25|10
1650855180000|2022-04-25 02:53:00|14349.97|14229.97|14353.68|14233.68|14353.75|14233.75|14349.97|14229.97|10
1650855190000|2022-04-25 02:53:10|14353.21|14233.21|14356.74|14236.74|14356.74|14236.74|14353.21|14233.21|10
1650855200000|2022-04-25 02:53:20|14356.69|14236.69|14357.67|14237.67|14357.67|14237.67|14356.54|14236.54|10
1650855210000|2022-04-25 02:53:30|14357.83|14237.83|14357.22|14237.22|14357.83|14237.83|14356.95|14236.95|10
1650855220000|2022-04-25 02:53:40|14357.09|14237.09|14357.99|14237.99|14358.36|14238.36|14357.09|14237.09|10
1650855230000|2022-04-25 02:53:50|14358.31|14238.31|14358.13|14238.13|14358.65|14238.65|14357.99|14237.99|9
1650855240000|2022-04-25 02:54:00|14358.1|14238.1|14359.08|14239.08|14359.47|14239.47|14358.1|14238.1|10
1650855250000|2022-04-25 02:54:10|14358.95|14238.95|14358.93|14238.93|14359.04|14239.04|14358.9|14238.9|7
1650855260000|2022-04-25 02:54:20|14359|14239|14361.12|14241.12|14361.23|14241.23|14358.74|14238.74|9
1650855270000|2022-04-25 02:54:30|14361.11|14241.11|14361.58|14241.58|14361.71|14241.71|14361.11|14241.11|10
1650855280000|2022-04-25 02:54:40|14361.46|14241.46|14361.21|14241.21|14361.46|14241.46|14361.12|14241.12|8
1650855290000|2022-04-25 02:54:50|14361.1|14241.1|14359.08|14239.08|14361.21|14241.21|14359.08|14239.08|9
1650855300000|2022-04-25 02:55:00|14358.22|14238.22|14358.66|14238.66|14358.66|14238.66|14357.92|14237.92|10
1650855310000|2022-04-25 02:55:10|14358.63|14238.63|14358.32|14238.32|14358.8|14238.8|14358.32|14238.32|8
1650855320000|2022-04-25 02:55:20|14358.39|14238.39|14358.14|14238.14|14358.53|14238.53|14357.83|14237.83|10
1650855330000|2022-04-25 02:55:30|14358|14238|14357.66|14237.66|14358.78|14238.78|14357.66|14237.66|9
1650855340000|2022-04-25 02:55:40|14357.65|14237.65|14357.08|14237.08|14357.66|14237.66|14356.89|14236.89|10
1650855350000|2022-04-25 02:55:50|14356.99|14236.99|14356.6|14236.6|14356.99|14236.99|14356.55|14236.55|8
1650855360000|2022-04-25 02:56:00|14356.63|14236.63|14356.39|14236.39|14356.64|14236.64|14356.25|14236.25|9
1650855370000|2022-04-25 02:56:10|14356.29|14236.29|14356.05|14236.05|14356.7|14236.7|14356.05|14236.05|9
1650855380000|2022-04-25 02:56:20|14355.74|14235.74|14353.89|14233.89|14355.74|14235.74|14353.81|14233.81|10
1650855390000|2022-04-25 02:56:30|14353.86|14233.86|14353.86|14233.86|14353.86|14233.86|14353.64|14233.64|8
1650855400000|2022-04-25 02:56:40|14354.11|14234.11|14354.28|14234.28|14355.52|14235.52|14354.11|14234.11|10
1650855410000|2022-04-25 02:56:50|14354.16|14234.16|14353.65|14233.65|14354.32|14234.32|14353.56|14233.56|10
1650855420000|2022-04-25 02:57:00|14353.7|14233.7|14353.68|14233.68|14354.81|14234.81|14353.68|14233.68|9
1650855430000|2022-04-25 02:57:10|14353.82|14233.82|14353.89|14233.89|14354.07|14234.07|14353.82|14233.82|10
1650855440000|2022-04-25 02:57:20|14353.86|14233.86|14353.62|14233.62|14353.86|14233.86|14353.59|14233.59|7
1650855450000|2022-04-25 02:57:30|14353.59|14233.59|14353.45|14233.45|14353.76|14233.76|14353.45|14233.45|8
1650855460000|2022-04-25 02:57:40|14353.25|14233.25|14353.48|14233.48|14353.52|14233.52|14353.25|14233.25|9
1650855470000|2022-04-25 02:57:50|14353.5|14233.5|14352.9|14232.9|14353.5|14233.5|14352.57|14232.57|8
1650855480000|2022-04-25 02:58:00|14352.86|14232.86|14354.39|14234.39|14354.39|14234.39|14352.78|14232.78|10
1650855490000|2022-04-25 02:58:10|14354.31|14234.31|14354.99|14234.99|14355.05|14235.05|14354.1|14234.1|8
1650855500000|2022-04-25 02:58:20|14354.95|14234.95|14356.04|14236.04|14356.1|14236.1|14354.82|14234.82|10
1650855510000|2022-04-25 02:58:30|14355.76|14235.76|14359.57|14239.57|14359.57|14239.57|14355.7|14235.7|10
1650855520000|2022-04-25 02:58:40|14360.59|14240.59|14361.65|14241.65|14361.65|14241.65|14360.59|14240.59|10
1650855530000|2022-04-25 02:58:50|14361.49|14241.49|14362.35|14242.35|14362.35|14242.35|14361.49|14241.49|8
1650855540000|2022-04-25 02:59:00|14362.2|14242.2|14361.12|14241.12|14362.47|14242.47|14360.88|14240.88|10
1650855550000|2022-04-25 02:59:10|14360.88|14240.88|14359.66|14239.66|14360.88|14240.88|14359.66|14239.66|10
1650855560000|2022-04-25 02:59:20|14360.17|14240.17|14361.65|14241.65|14361.77|14241.77|14360.17|14240.17|9
1650855570000|2022-04-25 02:59:30|14361.72|14241.72|14362.59|14242.59|14362.7|14242.7|14361.72|14241.72|9
1650855580000|2022-04-25 02:59:40|14362.56|14242.56|14361.84|14241.84|14362.56|14242.56|14361.6|14241.6|10
1650855590000|2022-04-25 02:59:50|14361.9|14241.9|14361.69|14241.69|14361.92|14241.92|14361.69|14241.69|7
1650855600000|2022-04-25 03:00:00|14361.68|14241.68|14360.17|14240.17|14361.68|14241.68|14360.17|14240.17|10
1650855610000|2022-04-25 03:00:10|14360.18|14240.18|14360.34|14240.34|14360.54|14240.54|14359.79|14239.79|10
1650855620000|2022-04-25 03:00:20|14360.51|14240.51|14362.15|14242.15|14362.15|14242.15|14360.39|14240.39|10
1650855630000|2022-04-25 03:00:30|14361.87|14241.87|14362.42|14242.42|14362.66|14242.66|14361.87|14241.87|10
1650855640000|2022-04-25 03:00:40|14362.31|14242.31|14361.86|14241.86|14362.31|14242.31|14360.79|14240.79|10
1650855650000|2022-04-25 03:00:50|14361.9|14241.9|14362.14|14242.14|14362.6|14242.6|14361.78|14241.78|10
1650855660000|2022-04-25 03:01:00|14362.13|14242.13|14363.57|14243.57|14363.57|14243.57|14362.13|14242.13|9
1650855670000|2022-04-25 03:01:10|14363.43|14243.43|14363.19|14243.19|14363.59|14243.59|14363.19|14243.19|9
1650855680000|2022-04-25 03:01:20|14363.15|14243.15|14363.82|14243.82|14363.82|14243.82|14363.08|14243.08|10
1650855690000|2022-04-25 03:01:30|14363.77|14243.77|14366.26|14246.26|14366.26|14246.26|14363.77|14243.77|10
1650855700000|2022-04-25 03:01:40|14368.11|14248.11|14371.37|14251.37|14371.74|14251.74|14368.11|14248.11|10
1650855710000|2022-04-25 03:01:50|14372.27|14252.27|14373.79|14253.79|14373.85|14253.85|14372.27|14252.27|10
1650855720000|2022-04-25 03:02:00|14373.65|14253.65|14371.63|14251.63|14373.94|14253.94|14371.63|14251.63|9
1650855730000|2022-04-25 03:02:10|14371.5|14251.5|14369.96|14249.96|14371.82|14251.82|14369.96|14249.96|10
1650855740000|2022-04-25 03:02:20|14369.68|14249.68|14369.57|14249.57|14369.87|14249.87|14368.92|14248.92|9
1650855750000|2022-04-25 03:02:30|14369.78|14249.78|14372.02|14252.02|14372.02|14252.02|14369.78|14249.78|10
1650855760000|2022-04-25 03:02:40|14371.73|14251.73|14371.69|14251.69|14372.26|14252.26|14371.52|14251.52|10
1650855770000|2022-04-25 03:02:50|14371.91|14251.91|14371.1|14251.1|14371.91|14251.91|14371.04|14251.04|9
1650855780000|2022-04-25 03:03:00|14370.72|14250.72|14370.17|14250.17|14370.72|14250.72|14370.17|14250.17|10
1650855790000|2022-04-25 03:03:10|14370.03|14250.03|14369.48|14249.48|14370.13|14250.13|14369.48|14249.48|10
1650855800000|2022-04-25 03:03:20|14369.43|14249.43|14368.41|14248.41|14369.43|14249.43|14368.36|14248.36|9
1650855810000|2022-04-25 03:03:30|14367.81|14247.81|14368.21|14248.21|14368.39|14248.39|14367.81|14247.81|10
1650855820000|2022-04-25 03:03:40|14368.36|14248.36|14368.98|14248.98|14368.98|14248.98|14368.36|14248.36|10
1650855830000|2022-04-25 03:03:50|14368.97|14248.97|14369.3|14249.3|14369.37|14249.37|14368.97|14248.97|10
1650855840000|2022-04-25 03:04:00|14369.22|14249.22|14368.07|14248.07|14369.27|14249.27|14368.07|14248.07|9
1650855850000|2022-04-25 03:04:10|14368.32|14248.32|14369.11|14249.11|14369.11|14249.11|14368.32|14248.32|9
1650855860000|2022-04-25 03:04:20|14369.46|14249.46|14372.03|14252.03|14372.03|14252.03|14369.46|14249.46|9
1650855870000|2022-04-25 03:04:30|14372.19|14252.19|14372.63|14252.63|14372.88|14252.88|14372.19|14252.19|10
1650855880000|2022-04-25 03:04:40|14372.81|14252.81|14373.32|14253.32|14373.32|14253.32|14372.81|14252.81|10
1650855890000|2022-04-25 03:04:50|14373.14|14253.14|14373.43|14253.43|14373.49|14253.49|14372.59|14252.59|10
1650855900000|2022-04-25 03:05:00|14373.34|14253.34|14372.66|14252.66|14373.34|14253.34|14372.66|14252.66|10
1650855910000|2022-04-25 03:05:10|14372.42|14252.42|14373.02|14253.02|14373.36|14253.36|14371.19|14251.19|10
1650855920000|2022-04-25 03:05:20|14372.7|14252.7|14374.07|14254.07|14374.11|14254.11|14372.7|14252.7|10
1650855930000|2022-04-25 03:05:30|14373.88|14253.88|14374.3|14254.3|14374.38|14254.38|14373.88|14253.88|9
1650855940000|2022-04-25 03:05:40|14374.24|14254.24|14374.04|14254.04|14374.46|14254.46|14374.04|14254.04|10
1650855950000|2022-04-25 03:05:50|14373.84|14253.84|14372.63|14252.63|14374.12|14254.12|14372.55|14252.55|8
1650855960000|2022-04-25 03:06:00|14372.44|14252.44|14370.29|14250.29|14372.47|14252.47|14370.29|14250.29|10
1650855970000|2022-04-25 03:06:10|14369.95|14249.95|14370.03|14250.03|14370.38|14250.38|14369.5|14249.5|9
1650855980000|2022-04-25 03:06:20|14370.22|14250.22|14369.9|14249.9|14370.48|14250.48|14369.9|14249.9|10
1650855990000|2022-04-25 03:06:30|14370.14|14250.14|14370.23|14250.23|14370.29|14250.29|14370.07|14250.07|9
1650856000000|2022-04-25 03:06:40|14370.07|14250.07|14370.33|14250.33|14370.33|14250.33|14370.07|14250.07|8
1650856010000|2022-04-25 03:06:50|14370.41|14250.41|14370.31|14250.31|14370.41|14250.41|14370.05|14250.05|9
1650856020000|2022-04-25 03:07:00|14370.43|14250.43|14371.45|14251.45|14371.45|14251.45|14370.43|14250.43|10
1650856030000|2022-04-25 03:07:10|14371.47|14251.47|14371.87|14251.87|14371.87|14251.87|14371.33|14251.33|9
1650856040000|2022-04-25 03:07:20|14371.82|14251.82|14372.55|14252.55|14372.55|14252.55|14371.57|14251.57|10
1650856050000|2022-04-25 03:07:30|14372.7|14252.7|14372.06|14252.06|14372.7|14252.7|14371.95|14251.95|10
1650856060000|2022-04-25 03:07:40|14372.12|14252.12|14372.32|14252.32|14372.4|14252.4|14371.98|14251.98|10
1650856070000|2022-04-25 03:07:50|14372.19|14252.19|14372.64|14252.64|14372.64|14252.64|14372.14|14252.14|10
1650856080000|2022-04-25 03:08:00|14372.67|14252.67|14373.85|14253.85|14373.85|14253.85|14372.51|14252.51|10
1650856090000|2022-04-25 03:08:10|14373.76|14253.76|14374.08|14254.08|14374.13|14254.13|14373.75|14253.75|10
1650856100000|2022-04-25 03:08:20|14374.07|14254.07|14374.92|14254.92|14374.94|14254.94|14373.98|14253.98|9
1650856110000|2022-04-25 03:08:30|14375.12|14255.12|14374.83|14254.83|14375.17|14255.17|14374.83|14254.83|10
1650856120000|2022-04-25 03:08:40|14375.06|14255.06|14375.13|14255.13|14375.35|14255.35|14375.06|14255.06|9
1650856130000|2022-04-25 03:08:50|14375.3|14255.3|14375.65|14255.65|14375.65|14255.65|14375.3|14255.3|9
1650856140000|2022-04-25 03:09:00|14375.69|14255.69|14378.64|14258.64|14378.64|14258.64|14375.69|14255.69|10
1650856150000|2022-04-25 03:09:10|14378.6|14258.6|14377.63|14257.63|14378.6|14258.6|14377.63|14257.63|9
1650856160000|2022-04-25 03:09:20|14377.54|14257.54|14377.22|14257.22|14377.66|14257.66|14376.96|14256.96|10
1650856170000|2022-04-25 03:09:30|14377.53|14257.53|14377.24|14257.24|14377.6|14257.6|14377.18|14257.18|10
1650856180000|2022-04-25 03:09:40|14377.69|14257.69|14378.2|14258.2|14378.54|14258.54|14377.59|14257.59|10
1650856190000|2022-04-25 03:09:50|14378.15|14258.15|14377.77|14257.77|14378.27|14258.27|14377.77|14257.77|9
1650856200000|2022-04-25 03:10:00|14378.42|14258.42|14375.99|14255.99|14378.42|14258.42|14375.98|14255.98|9
1650856210000|2022-04-25 03:10:10|14375.84|14255.84|14376.28|14256.28|14376.28|14256.28|14375.39|14255.39|9
1650856220000|2022-04-25 03:10:20|14376.36|14256.36|14377.72|14257.72|14377.78|14257.78|14376.36|14256.36|9
1650856230000|2022-04-25 03:10:30|14377.85|14257.85|14380.46|14260.46|14380.56|14260.56|14377.85|14257.85|10
1650856240000|2022-04-25 03:10:40|14380.9|14260.9|14383.89|14263.89|14383.89|14263.89|14380.9|14260.9|9
1650856250000|2022-04-25 03:10:50|14384.01|14264.01|14386.21|14266.21|14386.51|14266.51|14384.01|14264.01|10
1650856260000|2022-04-25 03:11:00|14387.06|14267.06|14391.89|14271.89|14391.89|14271.89|14386.37|14266.37|10
1650856270000|2022-04-25 03:11:10|14392.25|14272.25|14393.98|14273.98|14394.16|14274.16|14392.25|14272.25|10
1650856280000|2022-04-25 03:11:20|14394.15|14274.15|14392.03|14272.03|14394.21|14274.21|14392.03|14272.03|10
1650856290000|2022-04-25 03:11:30|14392.06|14272.06|14390.94|14270.94|14392.06|14272.06|14390.69|14270.69|10
1650856300000|2022-04-25 03:11:40|14391.55|14271.55|14390.64|14270.64|14391.55|14271.55|14390.64|14270.64|10
1650856310000|2022-04-25 03:11:50|14390.56|14270.56|14389.92|14269.92|14390.56|14270.56|14389.6|14269.6|9
1650856320000|2022-04-25 03:12:00|14390.89|14270.89|14389.6|14269.6|14391.53|14271.53|14389.6|14269.6|10
1650856330000|2022-04-25 03:12:10|14389.91|14269.91|14388.84|14268.84|14389.91|14269.91|14388.59|14268.59|9
1650856340000|2022-04-25 03:12:20|14388.35|14268.35|14389.19|14269.19|14389.46|14269.46|14388.11|14268.11|10
1650856350000|2022-04-25 03:12:30|14390.22|14270.22|14392.65|14272.65|14392.69|14272.69|14389.89|14269.89|10
1650856360000|2022-04-25 03:12:40|14392.7|14272.7|14393.78|14273.78|14393.78|14273.78|14392.62|14272.62|10
1650856370000|2022-04-25 03:12:50|14394.27|14274.27|14393.32|14273.32|14394.41|14274.41|14392.65|14272.65|10
1650856380000|2022-04-25 03:13:00|14392.92|14272.92|14393.32|14273.32|14393.59|14273.59|14392.66|14272.66|10
1650856390000|2022-04-25 03:13:10|14393.6|14273.6|14394.14|14274.14|14394.21|14274.21|14393.53|14273.53|10
1650856400000|2022-04-25 03:13:20|14394.07|14274.07|14393.45|14273.45|14394.07|14274.07|14393.21|14273.21|10
1650856410000|2022-04-25 03:13:30|14393.56|14273.56|14394.53|14274.53|14394.53|14274.53|14393.56|14273.56|10
1650856420000|2022-04-25 03:13:40|14394.69|14274.69|14394.32|14274.32|14394.69|14274.69|14394.16|14274.16|10
1650856430000|2022-04-25 03:13:50|14394.39|14274.39|14394.67|14274.67|14394.72|14274.72|14394.39|14274.39|9
1650856440000|2022-04-25 03:14:00|14394.52|14274.52|14394.77|14274.77|14395|14275|14394.27|14274.27|10
1650856450000|2022-04-25 03:14:10|14394.75|14274.75|14394.28|14274.28|14394.75|14274.75|14394.24|14274.24|8
1650856460000|2022-04-25 03:14:20|14394.58|14274.58|14395.47|14275.47|14395.47|14275.47|14394.58|14274.58|10
1650856470000|2022-04-25 03:14:30|14395.89|14275.89|14396.67|14276.67|14396.78|14276.78|14395.86|14275.86|10
1650856480000|2022-04-25 03:14:40|14396.83|14276.83|14399.72|14279.72|14399.72|14279.72|14396.83|14276.83|10
1650856490000|2022-04-25 03:14:50|14400.76|14280.76|14401.39|14281.39|14401.92|14281.92|14400.29|14280.29|10
1650856500000|2022-04-25 03:15:00|14401.4|14281.4|14402.57|14282.57|14402.57|14282.57|14401.36|14281.36|10
1650856510000|2022-04-25 03:15:10|14402.6|14282.6|14404.84|14284.84|14404.84|14284.84|14402.6|14282.6|10
1650856520000|2022-04-25 03:15:20|14404.94|14284.94|14405.54|14285.54|14405.56|14285.56|14404.69|14284.69|10
1650856530000|2022-04-25 03:15:30|14405.38|14285.38|14405.37|14285.37|14405.78|14285.78|14405.37|14285.37|9
1650856540000|2022-04-25 03:15:40|14405.3|14285.3|14405.3|14285.3|14405.3|14285.3|14404.89|14284.89|9
1650856550000|2022-04-25 03:15:50|14405.51|14285.51|14405.7|14285.7|14405.7|14285.7|14404.71|14284.71|9
1650856560000|2022-04-25 03:16:00|14406.1|14286.1|14408.56|14288.56|14408.56|14288.56|14406.1|14286.1|10
1650856570000|2022-04-25 03:16:10|14408.48|14288.48|14411.41|14291.41|14411.41|14291.41|14408.48|14288.48|10
1650856580000|2022-04-25 03:16:20|14411.07|14291.07|14411.68|14291.68|14412.32|14292.32|14411.07|14291.07|9
1650856590000|2022-04-25 03:16:30|14411.5|14291.5|14412.67|14292.67|14413.18|14293.18|14411.5|14291.5|9
1650856600000|2022-04-25 03:16:40|14413.4|14293.4|14414.14|14294.14|14414.6|14294.6|14413.22|14293.22|10
1650856610000|2022-04-25 03:16:50|14414.03|14294.03|14415.22|14295.22|14415.27|14295.27|14414.03|14294.03|10
1650856620000|2022-04-25 03:17:00|14415.65|14295.65|14414.94|14294.94|14415.69|14295.69|14414.94|14294.94|10
1650856630000|2022-04-25 03:17:10|14415.23|14295.23|14413.94|14293.94|14415.23|14295.23|14413.94|14293.94|10
1650856640000|2022-04-25 03:17:20|14413.79|14293.79|14412.42|14292.42|14413.79|14293.79|14412.35|14292.35|9
1650856650000|2022-04-25 03:17:30|14412.55|14292.55|14415.29|14295.29|14415.29|14295.29|14412.48|14292.48|10
1650856660000|2022-04-25 03:17:40|14415.32|14295.32|14415.5|14295.5|14415.89|14295.89|14415.11|14295.11|9
1650856670000|2022-04-25 03:17:50|14415.66|14295.66|14417|14297|14417|14297|14415.66|14295.66|10
1650856680000|2022-04-25 03:18:00|14417.71|14297.71|14418.37|14298.37|14418.37|14298.37|14416.94|14296.94|10
1650856690000|2022-04-25 03:18:10|14419.01|14299.01|14422.2|14302.2|14422.2|14302.2|14419.01|14299.01|10
1650856700000|2022-04-25 03:18:20|14422.5|14302.5|14423.85|14303.85|14423.95|14303.95|14422.5|14302.5|10
1650856710000|2022-04-25 03:18:30|14424.17|14304.17|14424.65|14304.65|14424.65|14304.65|14423.97|14303.97|10
1650856720000|2022-04-25 03:18:40|14424.48|14304.48|14424.87|14304.87|14424.87|14304.87|14424.41|14304.41|10
1650856730000|2022-04-25 03:18:50|14424.47|14304.47|14425.9|14305.9|14425.9|14305.9|14424.47|14304.47|9
1650856740000|2022-04-25 03:19:00|14425.93|14305.93|14426.64|14306.64|14426.64|14306.64|14425.79|14305.79|10
1650856750000|2022-04-25 03:19:10|14426.54|14306.54|14426.9|14306.9|14427.49|14307.49|14426.54|14306.54|10
1650856760000|2022-04-25 03:19:20|14427.09|14307.09|14429.33|14309.33|14429.33|14309.33|14427.09|14307.09|10
1650856770000|2022-04-25 03:19:30|14428.81|14308.81|14427.9|14307.9|14429.02|14309.02|14427.9|14307.9|10
1650856780000|2022-04-25 03:19:40|14427.79|14307.79|14428.24|14308.24|14428.24|14308.24|14427.01|14307.01|9
1650856790000|2022-04-25 03:19:50|14428.16|14308.16|14428.15|14308.15|14428.37|14308.37|14428.02|14308.02|9
1650856800000|2022-04-25 03:20:00|14428.05|14308.05|14428.64|14308.64|14428.66|14308.66|14427.87|14307.87|10
1650856810000|2022-04-25 03:20:10|14428.7|14308.7|14435.65|14315.65|14435.65|14315.65|14428.7|14308.7|10
1650856820000|2022-04-25 03:20:20|14437.52|14317.52|14438.91|14318.91|14439.36|14319.36|14437.52|14317.52|10
1650856830000|2022-04-25 03:20:30|14439.36|14319.36|14440.22|14320.22|14440.22|14320.22|14439.3|14319.3|9
1650856840000|2022-04-25 03:20:40|14440.2|14320.2|14440.24|14320.24|14440.46|14320.46|14440.1|14320.1|9
1650856850000|2022-04-25 03:20:50|14439.94|14319.94|14444.42|14324.42|14444.42|14324.42|14438.54|14318.54|10
1650856860000|2022-04-25 03:21:00|14444.91|14324.91|14446.72|14326.72|14446.72|14326.72|14444.91|14324.91|10
1650856870000|2022-04-25 03:21:10|14446.03|14326.03|14444.84|14324.84|14446.03|14326.03|14444.84|14324.84|10
1650856880000|2022-04-25 03:21:20|14444.77|14324.77|14443.79|14323.79|14444.77|14324.77|14443.71|14323.71|10
1650856890000|2022-04-25 03:21:30|14443.29|14323.29|14440.2|14320.2|14443.29|14323.29|14440.2|14320.2|10
1650856900000|2022-04-25 03:21:40|14440.66|14320.66|14440.16|14320.16|14440.66|14320.66|14439.74|14319.74|9
1650856910000|2022-04-25 03:21:50|14440.19|14320.19|14441.14|14321.14|14441.14|14321.14|14440.19|14320.19|10
1650856920000|2022-04-25 03:22:00|14441.36|14321.36|14441.7|14321.7|14441.93|14321.93|14440.89|14320.89|10
1650856930000|2022-04-25 03:22:10|14441.45|14321.45|14441.32|14321.32|14442.11|14322.11|14441.01|14321.01|10
1650856940000|2022-04-25 03:22:20|14442.54|14322.54|14442.06|14322.06|14442.96|14322.96|14441.75|14321.75|10
1650856950000|2022-04-25 03:22:30|14442.04|14322.04|14441.83|14321.83|14442.53|14322.53|14441.76|14321.76|10
1650856960000|2022-04-25 03:22:40|14441.7|14321.7|14441.77|14321.77|14441.9|14321.9|14441.24|14321.24|10
1650856970000|2022-04-25 03:22:50|14441.83|14321.83|14444.51|14324.51|14444.51|14324.51|14441.82|14321.82|10
1650856980000|2022-04-25 03:23:00|14444.52|14324.52|14444.68|14324.68|14445.06|14325.06|14443.76|14323.76|10
1650856990000|2022-04-25 03:23:10|14444.56|14324.56|14444.45|14324.45|14444.56|14324.56|14444.09|14324.09|8
1650857000000|2022-04-25 03:23:20|14444.57|14324.57|14445.57|14325.57|14445.65|14325.65|14444.57|14324.57|10
1650857010000|2022-04-25 03:23:30|14445.47|14325.47|14445.9|14325.9|14446.36|14326.36|14445.47|14325.47|10
1650857020000|2022-04-25 03:23:40|14445.87|14325.87|14446.52|14326.52|14446.72|14326.72|14445.87|14325.87|8
1650857030000|2022-04-25 03:23:50|14446.44|14326.44|14447.08|14327.08|14447.08|14327.08|14446.44|14326.44|9
1650857040000|2022-04-25 03:24:00|14447.25|14327.25|14447.46|14327.46|14448.05|14328.05|14447.22|14327.22|9
1650857050000|2022-04-25 03:24:10|14447.51|14327.51|14444.24|14324.24|14447.51|14327.51|14444.16|14324.16|10
1650857060000|2022-04-25 03:24:20|14443.91|14323.91|14442.54|14322.54|14443.94|14323.94|14442.54|14322.54|10
1650857070000|2022-04-25 03:24:30|14442.5|14322.5|14442.74|14322.74|14442.87|14322.87|14442.35|14322.35|9
1650857080000|2022-04-25 03:24:40|14442.87|14322.87|14442.6|14322.6|14442.87|14322.87|14442.6|14322.6|9
1650857090000|2022-04-25 03:24:50|14442.61|14322.61|14442.93|14322.93|14442.93|14322.93|14442.56|14322.56|10
1650857100000|2022-04-25 03:25:00|14442.96|14322.96|14443.16|14323.16|14443.69|14323.69|14442.91|14322.91|10
1650857110000|2022-04-25 03:25:10|14443.08|14323.08|14442.97|14322.97|14443.16|14323.16|14442.97|14322.97|9
1650857120000|2022-04-25 03:25:20|14442.89|14322.89|14442.46|14322.46|14442.89|14322.89|14442.46|14322.46|7
1650857130000|2022-04-25 03:25:30|14442.11|14322.11|14440.47|14320.47|14442.11|14322.11|14440.47|14320.47|9
1650857140000|2022-04-25 03:25:40|14440.12|14320.12|14439.92|14319.92|14440.12|14320.12|14439.92|14319.92|7
1650857150000|2022-04-25 03:25:50|14439.91|14319.91|14439.13|14319.13|14439.99|14319.99|14439.13|14319.13|9
1650857160000|2022-04-25 03:26:00|14439.17|14319.17|14437.44|14317.44|14439.17|14319.17|14437.44|14317.44|10
1650857170000|2022-04-25 03:26:10|14437.46|14317.46|14438.26|14318.26|14438.26|14318.26|14437.33|14317.33|8
1650857180000|2022-04-25 03:26:20|14438.24|14318.24|14440.16|14320.16|14440.16|14320.16|14438.21|14318.21|9
1650857190000|2022-04-25 03:26:30|14440.13|14320.13|14443.55|14323.55|14443.55|14323.55|14440.13|14320.13|10
1650857200000|2022-04-25 03:26:40|14443.3|14323.3|14443.59|14323.59|14443.89|14323.89|14443.3|14323.3|10
1650857210000|2022-04-25 03:26:50|14443.5|14323.5|14443.48|14323.48|14443.83|14323.83|14443.4|14323.4|9
1650857220000|2022-04-25 03:27:00|14443.59|14323.59|14443.63|14323.63|14443.69|14323.69|14443.56|14323.56|9
1650857230000|2022-04-25 03:27:10|14443.44|14323.44|14440.84|14320.84|14443.44|14323.44|14440.84|14320.84|10
1650857240000|2022-04-25 03:27:20|14440.85|14320.85|14440.83|14320.83|14441.25|14321.25|14440.69|14320.69|10
1650857250000|2022-04-25 03:27:30|14440.84|14320.84|14440.96|14320.96|14441.06|14321.06|14440.84|14320.84|10
1650857260000|2022-04-25 03:27:40|14441.1|14321.1|14441.07|14321.07|14441.1|14321.1|14440.72|14320.72|9
1650857270000|2022-04-25 03:27:50|14439.94|14319.94|14439.4|14319.4|14440.01|14320.01|14439.37|14319.37|10
1650857280000|2022-04-25 03:28:00|14439.25|14319.25|14439.18|14319.18|14439.27|14319.27|14439.01|14319.01|9
1650857290000|2022-04-25 03:28:10|14439.27|14319.27|14440.01|14320.01|14440.01|14320.01|14439.26|14319.26|8
1650857300000|2022-04-25 03:28:20|14440.25|14320.25|14441.45|14321.45|14441.51|14321.51|14440.22|14320.22|10
1650857310000|2022-04-25 03:28:30|14441.36|14321.36|14441.93|14321.93|14441.93|14321.93|14441.08|14321.08|10
1650857320000|2022-04-25 03:28:40|14442.06|14322.06|14441.7|14321.7|14442.13|14322.13|14441.7|14321.7|9
1650857330000|2022-04-25 03:28:50|14441.66|14321.66|14441.33|14321.33|14441.66|14321.66|14441.32|14321.32|8
1650857340000|2022-04-25 03:29:00|14441.04|14321.04|14440.87|14320.87|14441.04|14321.04|14440.79|14320.79|8
1650857350000|2022-04-25 03:29:10|14440.99|14320.99|14442.22|14322.22|14442.4|14322.4|14440.96|14320.96|9
1650857360000|2022-04-25 03:29:20|14442.71|14322.71|14443.59|14323.59|14443.59|14323.59|14442.58|14322.58|10
1650857370000|2022-04-25 03:29:30|14443.94|14323.94|14443.95|14323.95|14444.28|14324.28|14443.86|14323.86|9
1650857380000|2022-04-25 03:29:40|14443.71|14323.71|14443.21|14323.21|14443.71|14323.71|14443.21|14323.21|10
1650857390000|2022-04-25 03:29:50|14443.11|14323.11|14443.06|14323.06|14443.36|14323.36|14443.06|14323.06|10
1650857400000|2022-04-25 03:30:00|14442.71|14322.71|14443.14|14323.14|14443.14|14323.14|14442.35|14322.35|10
1650857410000|2022-04-25 03:30:10|14442.94|14322.94|14442.12|14322.12|14442.94|14322.94|14442.11|14322.11|10
1650857420000|2022-04-25 03:30:20|14441.56|14321.56|14441.74|14321.74|14441.91|14321.91|14441.28|14321.28|10
1650857430000|2022-04-25 03:30:30|14441.87|14321.87|14442.67|14322.67|14442.72|14322.72|14441.87|14321.87|10
1650857440000|2022-04-25 03:30:40|14442.86|14322.86|14443.33|14323.33|14443.51|14323.51|14442.86|14322.86|7
1650857450000|2022-04-25 03:30:50|14443.3|14323.3|14440.84|14320.84|14443.37|14323.37|14440.77|14320.77|10
1650857460000|2022-04-25 03:31:00|14440.58|14320.58|14440.06|14320.06|14440.74|14320.74|14440.06|14320.06|10
1650857470000|2022-04-25 03:31:10|14439.83|14319.83|14438.71|14318.71|14439.95|14319.95|14438.64|14318.64|10
1650857480000|2022-04-25 03:31:20|14438.4|14318.4|14437.92|14317.92|14438.63|14318.63|14437.92|14317.92|10
1650857490000|2022-04-25 03:31:30|14437.57|14317.57|14437.6|14317.6|14437.6|14317.6|14437.37|14317.37|10
1650857500000|2022-04-25 03:31:40|14437.27|14317.27|14436.21|14316.21|14437.27|14317.27|14436.21|14316.21|10
1650857510000|2022-04-25 03:31:50|14436.17|14316.17|14436.67|14316.67|14436.67|14316.67|14435.7|14315.7|10
1650857520000|2022-04-25 03:32:00|14436.83|14316.83|14436.37|14316.37|14436.83|14316.83|14436.28|14316.28|10
1650857530000|2022-04-25 03:32:10|14436.18|14316.18|14435.04|14315.04|14436.27|14316.27|14434.93|14314.93|10
1650857540000|2022-04-25 03:32:20|14435.29|14315.29|14436.5|14316.5|14436.5|14316.5|14435.29|14315.29|10
1650857550000|2022-04-25 03:32:30|14436.7|14316.7|14436.31|14316.31|14436.71|14316.71|14436.19|14316.19|10
1650857560000|2022-04-25 03:32:40|14436.65|14316.65|14438.18|14318.18|14438.18|14318.18|14436.65|14316.65|10
1650857570000|2022-04-25 03:32:50|14438.22|14318.22|14438.07|14318.07|14438.69|14318.69|14438.06|14318.06|10
1650857580000|2022-04-25 03:33:00|14438.12|14318.12|14438.19|14318.19|14438.19|14318.19|14437.89|14317.89|10
1650857590000|2022-04-25 03:33:10|14438.64|14318.64|14438.97|14318.97|14439.22|14319.22|14438.43|14318.43|10
1650857600000|2022-04-25 03:33:20|14439.1|14319.1|14439.65|14319.65|14439.81|14319.81|14439.1|14319.1|10
1650857610000|2022-04-25 03:33:30|14439.35|14319.35|14439.14|14319.14|14439.35|14319.35|14439.05|14319.05|9
1650857620000|2022-04-25 03:33:40|14439.59|14319.59|14440.09|14320.09|14440.1|14320.1|14439.13|14319.13|9
1650857630000|2022-04-25 03:33:50|14440.23|14320.23|14440.52|14320.52|14440.52|14320.52|14439.89|14319.89|9
1650857640000|2022-04-25 03:34:00|14440.87|14320.87|14441.62|14321.62|14441.62|14321.62|14440.23|14320.23|9
1650857650000|2022-04-25 03:34:10|14441.83|14321.83|14442.33|14322.33|14442.46|14322.46|14441.83|14321.83|10
1650857660000|2022-04-25 03:34:20|14442.21|14322.21|14441.94|14321.94|14442.32|14322.32|14441.94|14321.94|8
1650857670000|2022-04-25 03:34:30|14441.63|14321.63|14441.55|14321.55|14441.83|14321.83|14441.46|14321.46|10
1650857680000|2022-04-25 03:34:40|14441.43|14321.43|14441.85|14321.85|14442|14322|14441.33|14321.33|9
1650857690000|2022-04-25 03:34:50|14441.84|14321.84|14442.38|14322.38|14442.53|14322.53|14441.8|14321.8|10
1650857700000|2022-04-25 03:35:00|14442.36|14322.36|14443.69|14323.69|14443.69|14323.69|14442.2|14322.2|10
1650857710000|2022-04-25 03:35:10|14443.72|14323.72|14446.14|14326.14|14446.14|14326.14|14443.72|14323.72|10
1650857720000|2022-04-25 03:35:20|14446.51|14326.51|14447.49|14327.49|14447.83|14327.83|14446.06|14326.06|9
1650857730000|2022-04-25 03:35:30|14447.64|14327.64|14448.19|14328.19|14448.19|14328.19|14447.57|14327.57|8
1650857740000|2022-04-25 03:35:40|14448.15|14328.15|14448.69|14328.69|14448.69|14328.69|14448.08|14328.08|9
1650857750000|2022-04-25 03:35:50|14448.62|14328.62|14448.92|14328.92|14449.03|14329.03|14448.58|14328.58|10
1650857760000|2022-04-25 03:36:00|14448.77|14328.77|14447.3|14327.3|14448.77|14328.77|14447.3|14327.3|10
1650857770000|2022-04-25 03:36:10|14447.02|14327.02|14446.76|14326.76|14447.02|14327.02|14446.52|14326.52|9
1650857780000|2022-04-25 03:36:20|14446.77|14326.77|14446.5|14326.5|14447.16|14327.16|14446.5|14326.5|9
1650857790000|2022-04-25 03:36:30|14446.06|14326.06|14445.88|14325.88|14446.27|14326.27|14445.82|14325.82|10
1650857800000|2022-04-25 03:36:40|14446.03|14326.03|14445.22|14325.22|14446.03|14326.03|14445.02|14325.02|10
1650857810000|2022-04-25 03:36:50|14445.26|14325.26|14444.34|14324.34|14445.27|14325.27|14444.26|14324.26|8
1650857820000|2022-04-25 03:37:00|14444.08|14324.08|14444.1|14324.1|14444.37|14324.37|14444.08|14324.08|10
1650857830000|2022-04-25 03:37:10|14444.09|14324.09|14443.38|14323.38|14444.09|14324.09|14443.38|14323.38|8
1650857840000|2022-04-25 03:37:20|14443.17|14323.17|14443.09|14323.09|14443.56|14323.56|14443.06|14323.06|9
1650857850000|2022-04-25 03:37:30|14443.25|14323.25|14443.43|14323.43|14443.77|14323.77|14443.25|14323.25|10
1650857860000|2022-04-25 03:37:40|14443.57|14323.57|14441.9|14321.9|14443.58|14323.58|14441.9|14321.9|10
1650857870000|2022-04-25 03:37:50|14441.93|14321.93|14443.13|14323.13|14443.13|14323.13|14441.13|14321.13|10
1650857880000|2022-04-25 03:38:00|14443.33|14323.33|14442.81|14322.81|14443.33|14323.33|14442.13|14322.13|10
1650857890000|2022-04-25 03:38:10|14442.89|14322.89|14442.97|14322.97|14442.97|14322.97|14442.75|14322.75|7
1650857900000|2022-04-25 03:38:20|14443.02|14323.02|14443.56|14323.56|14443.75|14323.75|14443.02|14323.02|8
1650857910000|2022-04-25 03:38:30|14443.66|14323.66|14443.55|14323.55|14444.09|14324.09|14443.55|14323.55|8
1650857920000|2022-04-25 03:38:40|14443.88|14323.88|14445.34|14325.34|14445.34|14325.34|14443.73|14323.73|10
1650857930000|2022-04-25 03:38:50|14445.62|14325.62|14445.42|14325.42|14445.62|14325.62|14445.35|14325.35|9
1650857940000|2022-04-25 03:39:00|14445.52|14325.52|14446.18|14326.18|14446.28|14326.28|14445.52|14325.52|9
1650857950000|2022-04-25 03:39:10|14446.28|14326.28|14445.8|14325.8|14446.32|14326.32|14445.72|14325.72|10
1650857960000|2022-04-25 03:39:20|14445.92|14325.92|14447.39|14327.39|14447.39|14327.39|14445.83|14325.83|9
1650857970000|2022-04-25 03:39:30|14447.36|14327.36|14448.05|14328.05|14448.11|14328.11|14447.36|14327.36|9
1650857980000|2022-04-25 03:39:40|14447.73|14327.73|14448.77|14328.77|14448.78|14328.78|14447.73|14327.73|9
1650857990000|2022-04-25 03:39:50|14448.87|14328.87|14450.2|14330.2|14450.2|14330.2|14448.67|14328.67|10
1650858000000|2022-04-25 03:40:00|14450.3|14330.3|14450.34|14330.34|14450.42|14330.42|14450.08|14330.08|10
1650858010000|2022-04-25 03:40:10|14450.26|14330.26|14450.26|14330.26|14450.54|14330.54|14450.16|14330.16|9
1650858020000|2022-04-25 03:40:20|14450.22|14330.22|14451.01|14331.01|14451.04|14331.04|14450.22|14330.22|10
1650858030000|2022-04-25 03:40:30|14451|14331|14449.65|14329.65|14451.11|14331.11|14449.65|14329.65|9
1650858040000|2022-04-25 03:40:40|14449.55|14329.55|14449.74|14329.74|14449.77|14329.77|14449.45|14329.45|10
1650858050000|2022-04-25 03:40:50|14449.75|14329.75|14447.19|14327.19|14449.75|14329.75|14447.19|14327.19|10
1650858060000|2022-04-25 03:41:00|14447.2|14327.2|14451.54|14331.54|14451.68|14331.68|14447.2|14327.2|10
1650858070000|2022-04-25 03:41:10|14451.59|14331.59|14452.5|14332.5|14452.5|14332.5|14451.54|14331.54|10
1650858080000|2022-04-25 03:41:20|14452.49|14332.49|14452.33|14332.33|14452.54|14332.54|14452.13|14332.13|10
1650858090000|2022-04-25 03:41:30|14452.45|14332.45|14454.06|14334.06|14454.25|14334.25|14452.45|14332.45|10
1650858100000|2022-04-25 03:41:40|14454.17|14334.17|14453.86|14333.86|14454.59|14334.59|14453.86|14333.86|10
1650858110000|2022-04-25 03:41:50|14453.8|14333.8|14454.12|14334.12|14454.19|14334.19|14453.75|14333.75|7
1650858120000|2022-04-25 03:42:00|14454.26|14334.26|14453.3|14333.3|14454.35|14334.35|14453.11|14333.11|9
1650858130000|2022-04-25 03:42:10|14453.27|14333.27|14451.97|14331.97|14453.31|14333.31|14451.97|14331.97|10
1650858140000|2022-04-25 03:42:20|14451.79|14331.79|14451.56|14331.56|14451.88|14331.88|14451.56|14331.56|10
1650858150000|2022-04-25 03:42:30|14452.12|14332.12|14452.52|14332.52|14452.52|14332.52|14452.06|14332.06|9
1650858160000|2022-04-25 03:42:40|14452.61|14332.61|14453.64|14333.64|14453.64|14333.64|14452.61|14332.61|10
1650858170000|2022-04-25 03:42:50|14453.73|14333.73|14454.26|14334.26|14454.3|14334.3|14453.7|14333.7|8
1650858180000|2022-04-25 03:43:00|14454.23|14334.23|14454.72|14334.72|14454.82|14334.82|14454.12|14334.12|9
1650858190000|2022-04-25 03:43:10|14454.85|14334.85|14453.73|14333.73|14454.85|14334.85|14453.62|14333.62|10
1650858200000|2022-04-25 03:43:20|14453.97|14333.97|14456.91|14336.91|14456.91|14336.91|14453.92|14333.92|10
1650858210000|2022-04-25 03:43:30|14457.67|14337.67|14461.41|14341.41|14461.41|14341.41|14457.5|14337.5|10
1650858220000|2022-04-25 03:43:40|14461.96|14341.96|14462.14|14342.14|14462.42|14342.42|14461.96|14341.96|10
1650858230000|2022-04-25 03:43:50|14462.15|14342.15|14464.12|14344.12|14464.17|14344.17|14462.15|14342.15|10
1650858240000|2022-04-25 03:44:00|14464|14344|14462.92|14342.92|14465.12|14345.12|14462.92|14342.92|10
1650858250000|2022-04-25 03:44:10|14463.55|14343.55|14463.89|14343.89|14464.61|14344.61|14463.55|14343.55|10
1650858260000|2022-04-25 03:44:20|14463.88|14343.88|14463.43|14343.43|14464.18|14344.18|14463.43|14343.43|10
1650858270000|2022-04-25 03:44:30|14463.69|14343.69|14462.38|14342.38|14463.69|14343.69|14462.38|14342.38|9
1650858280000|2022-04-25 03:44:40|14462.62|14342.62|14462.35|14342.35|14462.64|14342.64|14462.28|14342.28|9
1650858290000|2022-04-25 03:44:50|14462.53|14342.53|14462.98|14342.98|14462.98|14342.98|14462.53|14342.53|9
1650858300000|2022-04-25 03:45:00|14462.71|14342.71|14463.84|14343.84|14463.98|14343.98|14462.71|14342.71|10
1650858310000|2022-04-25 03:45:10|14464|14344|14464.18|14344.18|14464.18|14344.18|14463.52|14343.52|10
1650858320000|2022-04-25 03:45:20|14463.98|14343.98|14462.12|14342.12|14463.98|14343.98|14462.12|14342.12|9
1650858330000|2022-04-25 03:45:30|14461.99|14341.99|14461.84|14341.84|14461.99|14341.99|14461.69|14341.69|10
1650858340000|2022-04-25 03:45:40|14461.78|14341.78|14461.82|14341.82|14462.17|14342.17|14461.78|14341.78|10
1650858350000|2022-04-25 03:45:50|14461.67|14341.67|14461.1|14341.1|14461.68|14341.68|14461.1|14341.1|9
1650858360000|2022-04-25 03:46:00|14461.02|14341.02|14461.39|14341.39|14461.77|14341.77|14460.96|14340.96|10
1650858370000|2022-04-25 03:46:10|14461.46|14341.46|14459.43|14339.43|14461.46|14341.46|14459.23|14339.23|10
1650858380000|2022-04-25 03:46:20|14459.53|14339.53|14459|14339|14459.6|14339.6|14459|14339|9
1650858390000|2022-04-25 03:46:30|14458.84|14338.84|14458.6|14338.6|14459.3|14339.3|14458.58|14338.58|10
1650858400000|2022-04-25 03:46:40|14458.56|14338.56|14458.36|14338.36|14458.67|14338.67|14457.57|14337.57|9
1650858410000|2022-04-25 03:46:50|14458.51|14338.51|14458.81|14338.81|14458.81|14338.81|14458.49|14338.49|6
1650858420000|2022-04-25 03:47:00|14458.92|14338.92|14459.56|14339.56|14460.19|14340.19|14458.92|14338.92|10
1650858430000|2022-04-25 03:47:10|14458.93|14338.93|14456.63|14336.63|14458.93|14338.93|14456.63|14336.63|10
1650858440000|2022-04-25 03:47:20|14456.64|14336.64|14455.4|14335.4|14456.64|14336.64|14455.4|14335.4|10
1650858450000|2022-04-25 03:47:30|14455.03|14335.03|14453.84|14333.84|14455.03|14335.03|14453.84|14333.84|10
1650858460000|2022-04-25 03:47:40|14453.23|14333.23|14454.41|14334.41|14454.41|14334.41|14452.97|14332.97|10
1650858470000|2022-04-25 03:47:50|14453.94|14333.94|14452.56|14332.56|14453.94|14333.94|14452.56|14332.56|10
1650858480000|2022-04-25 03:48:00|14452.52|14332.52|14451.82|14331.82|14452.52|14332.52|14451.6|14331.6|10
1650858490000|2022-04-25 03:48:10|14452.06|14332.06|14451.49|14331.49|14452.21|14332.21|14451.49|14331.49|9
1650858500000|2022-04-25 03:48:20|14451.64|14331.64|14450.81|14330.81|14451.64|14331.64|14450.67|14330.67|9
1650858510000|2022-04-25 03:48:30|14450.8|14330.8|14450.59|14330.59|14451.2|14331.2|14450.59|14330.59|10
1650858520000|2022-04-25 03:48:40|14450.67|14330.67|14451.64|14331.64|14451.64|14331.64|14450.65|14330.65|10
1650858530000|2022-04-25 03:48:50|14451.75|14331.75|14451.53|14331.53|14451.84|14331.84|14451.53|14331.53|10
1650858540000|2022-04-25 03:49:00|14451.58|14331.58|14452.72|14332.72|14452.72|14332.72|14451.45|14331.45|9
1650858550000|2022-04-25 03:49:10|14452.88|14332.88|14453.24|14333.24|14453.83|14333.83|14452.73|14332.73|9
1650858560000|2022-04-25 03:49:20|14453.52|14333.52|14453.8|14333.8|14454.27|14334.27|14453.16|14333.16|10
1650858570000|2022-04-25 03:49:30|14453.59|14333.59|14453.5|14333.5|14453.59|14333.59|14453.34|14333.34|9
1650858580000|2022-04-25 03:49:40|14452.98|14332.98|14452.99|14332.99|14453.18|14333.18|14452.98|14332.98|10
1650858590000|2022-04-25 03:49:50|14452.98|14332.98|14452.46|14332.46|14452.98|14332.98|14452.4|14332.4|9
1650858600000|2022-04-25 03:50:00|14452.52|14332.52|14453.07|14333.07|14453.41|14333.41|14452.31|14332.31|9
1650858610000|2022-04-25 03:50:10|14452.94|14332.94|14452.94|14332.94|14453.31|14333.31|14452.94|14332.94|10
1650858620000|2022-04-25 03:50:20|14452.92|14332.92|14452.85|14332.85|14452.92|14332.92|14452.5|14332.5|9
1650858630000|2022-04-25 03:50:30|14452.44|14332.44|14451.6|14331.6|14452.44|14332.44|14451.41|14331.41|10
1650858640000|2022-04-25 03:50:40|14451.56|14331.56|14450.83|14330.83|14451.56|14331.56|14450.8|14330.8|10
1650858650000|2022-04-25 03:50:50|14450.85|14330.85|14450.41|14330.41|14450.89|14330.89|14450.41|14330.41|9
1650858660000|2022-04-25 03:51:00|14450.5|14330.5|14450.6|14330.6|14450.7|14330.7|14449.48|14329.48|10
1650858670000|2022-04-25 03:51:10|14450.91|14330.91|14450.45|14330.45|14451.03|14331.03|14450.33|14330.33|8
1650858680000|2022-04-25 03:51:20|14450.5|14330.5|14451.15|14331.15|14451.16|14331.16|14450.47|14330.47|10
1650858690000|2022-04-25 03:51:30|14451.19|14331.19|14451.45|14331.45|14451.45|14331.45|14451.19|14331.19|9
1650858700000|2022-04-25 03:51:40|14451.48|14331.48|14453.6|14333.6|14453.6|14333.6|14451.41|14331.41|10
1650858710000|2022-04-25 03:51:50|14453.81|14333.81|14454.68|14334.68|14454.78|14334.78|14453.58|14333.58|8
1650858720000|2022-04-25 03:52:00|14454.63|14334.63|14454.79|14334.79|14454.91|14334.91|14454.53|14334.53|9
1650858730000|2022-04-25 03:52:10|14454.99|14334.99|14454.87|14334.87|14454.99|14334.99|14454.77|14334.77|7
1650858740000|2022-04-25 03:52:20|14454.7|14334.7|14455.06|14335.06|14455.48|14335.48|14454.66|14334.66|10
1650858750000|2022-04-25 03:52:30|14455.1|14335.1|14455.91|14335.91|14455.91|14335.91|14455.1|14335.1|8
1650858760000|2022-04-25 03:52:40|14455.74|14335.74|14455.46|14335.46|14455.74|14335.74|14455.3|14335.3|9
1650858770000|2022-04-25 03:52:50|14455.33|14335.33|14455.74|14335.74|14455.78|14335.78|14455.29|14335.29|10
1650858780000|2022-04-25 03:53:00|14455.73|14335.73|14455.03|14335.03|14455.73|14335.73|14455.03|14335.03|10
1650858790000|2022-04-25 03:53:10|14454.93|14334.93|14454.66|14334.66|14455.03|14335.03|14454.59|14334.59|10
1650858800000|2022-04-25 03:53:20|14454.6|14334.6|14454.62|14334.62|14454.81|14334.81|14454.57|14334.57|9
1650858810000|2022-04-25 03:53:30|14454.55|14334.55|14454.24|14334.24|14454.55|14334.55|14454.06|14334.06|9
1650858820000|2022-04-25 03:53:40|14454.17|14334.17|14454|14334|14454.2|14334.2|14453.83|14333.83|8
1650858830000|2022-04-25 03:53:50|14453.82|14333.82|14453.32|14333.32|14453.82|14333.82|14453.32|14333.32|10
1650858840000|2022-04-25 03:54:00|14453.49|14333.49|14453.2|14333.2|14453.49|14333.49|14453.14|14333.14|10
1650858850000|2022-04-25 03:54:10|14453.18|14333.18|14453.3|14333.3|14453.3|14333.3|14453.03|14333.03|7
1650858860000|2022-04-25 03:54:20|14453.49|14333.49|14454.35|14334.35|14454.35|14334.35|14453.49|14333.49|9
1650858870000|2022-04-25 03:54:30|14454.55|14334.55|14455.45|14335.45|14455.51|14335.51|14454.55|14334.55|9
1650858880000|2022-04-25 03:54:40|14454.83|14334.83|14454.42|14334.42|14454.83|14334.83|14454.42|14334.42|9
1650858890000|2022-04-25 03:54:50|14454.45|14334.45|14454.93|14334.93|14454.96|14334.96|14454.36|14334.36|9
1650858900000|2022-04-25 03:55:00|14454.87|14334.87|14454.79|14334.79|14455.16|14335.16|14454.79|14334.79|10
1650858910000|2022-04-25 03:55:10|14454.58|14334.58|14454.18|14334.18|14454.58|14334.58|14453.96|14333.96|10
1650858920000|2022-04-25 03:55:20|14454.11|14334.11|14453.16|14333.16|14454.11|14334.11|14453.16|14333.16|10
1650858930000|2022-04-25 03:55:30|14452.48|14332.48|14452.75|14332.75|14452.81|14332.81|14452.48|14332.48|10
1650858940000|2022-04-25 03:55:40|14452.71|14332.71|14452.77|14332.77|14452.87|14332.87|14452.62|14332.62|10
1650858950000|2022-04-25 03:55:50|14452.43|14332.43|14452.08|14332.08|14452.67|14332.67|14452.08|14332.08|10
1650858960000|2022-04-25 03:56:00|14451.9|14331.9|14451.73|14331.73|14451.9|14331.9|14451.31|14331.31|9
1650858970000|2022-04-25 03:56:10|14451.76|14331.76|14452.53|14332.53|14452.53|14332.53|14451.76|14331.76|9
1650858980000|2022-04-25 03:56:20|14452.39|14332.39|14452.27|14332.27|14452.42|14332.42|14452.27|14332.27|9
1650858990000|2022-04-25 03:56:30|14452.28|14332.28|14452.11|14332.11|14452.28|14332.28|14452.1|14332.1|9
1650859000000|2022-04-25 03:56:40|14452.33|14332.33|14452.14|14332.14|14452.33|14332.33|14451.13|14331.13|7
1650859010000|2022-04-25 03:56:50|14452.3|14332.3|14451.86|14331.86|14452.3|14332.3|14451.46|14331.46|9
1650859020000|2022-04-25 03:57:00|14451.84|14331.84|14451.68|14331.68|14451.84|14331.84|14450.92|14330.92|9
1650859030000|2022-04-25 03:57:10|14451.96|14331.96|14452.11|14332.11|14452.28|14332.28|14451.84|14331.84|7
1650859040000|2022-04-25 03:57:20|14452.58|14332.58|14453.12|14333.12|14453.12|14333.12|14452.24|14332.24|9
1650859050000|2022-04-25 03:57:30|14453.1|14333.1|14453.14|14333.14|14453.14|14333.14|14452.7|14332.7|9
1650859060000|2022-04-25 03:57:40|14453.01|14333.01|14452.65|14332.65|14453.12|14333.12|14452.56|14332.56|9
1650859070000|2022-04-25 03:57:50|14452.69|14332.69|14451.66|14331.66|14452.79|14332.79|14451.66|14331.66|9
1650859080000|2022-04-25 03:58:00|14452|14332|14451.94|14331.94|14452|14332|14451.59|14331.59|10
1650859090000|2022-04-25 03:58:10|14451.76|14331.76|14457.58|14337.58|14457.58|14337.58|14451.76|14331.76|10
1650859100000|2022-04-25 03:58:20|14458.27|14338.27|14458.92|14338.92|14458.92|14338.92|14457.48|14337.48|9
1650859110000|2022-04-25 03:58:30|14458.61|14338.61|14458.91|14338.91|14458.91|14338.91|14458.51|14338.51|9
1650859120000|2022-04-25 03:58:40|14458.82|14338.82|14459.29|14339.29|14459.29|14339.29|14458.82|14338.82|9
1650859130000|2022-04-25 03:58:50|14459.35|14339.35|14459.59|14339.59|14459.59|14339.59|14459.35|14339.35|9
1650859140000|2022-04-25 03:59:00|14459.6|14339.6|14461.82|14341.82|14461.82|14341.82|14459.29|14339.29|9
1650859150000|2022-04-25 03:59:10|14461.72|14341.72|14461.63|14341.63|14461.92|14341.92|14461.57|14341.57|10
1650859160000|2022-04-25 03:59:20|14461.58|14341.58|14461.2|14341.2|14461.58|14341.58|14461.2|14341.2|9
1650859170000|2022-04-25 03:59:30|14461.12|14341.12|14458.59|14338.59|14461.12|14341.12|14458.49|14338.49|10
1650859180000|2022-04-25 03:59:40|14458.34|14338.34|14457.14|14337.14|14458.35|14338.35|14457.07|14337.07|10
1650859190000|2022-04-25 03:59:50|14457.22|14337.22|14455.41|14335.41|14457.22|14337.22|14455.41|14335.41|10
1650859200000|2022-04-25 04:00:00|14455.49|14335.49|14454.73|14334.73|14456.19|14336.19|14454.73|14334.73|9
1650859210000|2022-04-25 04:00:10|14454.62|14334.62|14454.71|14334.71|14454.84|14334.84|14454.42|14334.42|10
1650859220000|2022-04-25 04:00:20|14454.56|14334.56|14454.71|14334.71|14454.71|14334.71|14454.48|14334.48|9
1650859230000|2022-04-25 04:00:30|14454.72|14334.72|14454.92|14334.92|14454.93|14334.93|14454.39|14334.39|10
1650859240000|2022-04-25 04:00:40|14454.84|14334.84|14455.21|14335.21|14455.43|14335.43|14454.4|14334.4|10
1650859250000|2022-04-25 04:00:50|14454.85|14334.85|14453.1|14333.1|14454.86|14334.86|14452.97|14332.97|10
1650859260000|2022-04-25 04:01:00|14453.17|14333.17|14452.9|14332.9|14453.17|14333.17|14452.83|14332.83|8
1650859270000|2022-04-25 04:01:10|14452.94|14332.94|14453.24|14333.24|14453.3|14333.3|14452.37|14332.37|10
1650859280000|2022-04-25 04:01:20|14453.11|14333.11|14452.93|14332.93|14453.13|14333.13|14452.81|14332.81|9
1650859290000|2022-04-25 04:01:30|14452.91|14332.91|14453.93|14333.93|14453.93|14333.93|14452.91|14332.91|9
1650859300000|2022-04-25 04:01:40|14453.89|14333.89|14454.15|14334.15|14454.15|14334.15|14453.89|14333.89|6
1650859310000|2022-04-25 04:01:50|14454.14|14334.14|14453.79|14333.79|14454.14|14334.14|14453.79|14333.79|9
1650859320000|2022-04-25 04:02:00|14453.83|14333.83|14452.51|14332.51|14453.83|14333.83|14452.1|14332.1|10
1650859330000|2022-04-25 04:02:10|14452.73|14332.73|14452.05|14332.05|14452.87|14332.87|14452|14332|8
1650859340000|2022-04-25 04:02:20|14452.04|14332.04|14452.68|14332.68|14452.68|14332.68|14452.04|14332.04|8
1650859350000|2022-04-25 04:02:30|14453.22|14333.22|14453.73|14333.73|14453.96|14333.96|14453.22|14333.22|10
1650859360000|2022-04-25 04:02:40|14453.93|14333.93|14454.16|14334.16|14454.29|14334.29|14453.93|14333.93|9
1650859370000|2022-04-25 04:02:50|14454.2|14334.2|14454.21|14334.21|14454.23|14334.23|14454.03|14334.03|8
1650859380000|2022-04-25 04:03:00|14454.12|14334.12|14452.29|14332.29|14456.8|14336.8|14452.29|14332.29|10
1650859390000|2022-04-25 04:03:10|14452.26|14332.26|14446.24|14326.24|14452.26|14332.26|14446.24|14326.24|10
1650859400000|2022-04-25 04:03:20|14445.28|14325.28|14443.85|14323.85|14445.28|14325.28|14443.85|14323.85|9
1650859410000|2022-04-25 04:03:30|14443.58|14323.58|14439.05|14319.05|14443.58|14323.58|14439.05|14319.05|10
1650859420000|2022-04-25 04:03:40|14439.41|14319.41|14436.94|14316.94|14439.41|14319.41|14436.68|14316.68|10
1650859430000|2022-04-25 04:03:50|14436.72|14316.72|14437.04|14317.04|14437.06|14317.06|14436.72|14316.72|9
1650859440000|2022-04-25 04:04:00|14437.09|14317.09|14436.43|14316.43|14437.39|14317.39|14436.43|14316.43|9
1650859450000|2022-04-25 04:04:10|14436.41|14316.41|14435.74|14315.74|14436.59|14316.59|14435.74|14315.74|9
1650859460000|2022-04-25 04:04:20|14436.12|14316.12|14435.95|14315.95|14436.13|14316.13|14435.73|14315.73|9
1650859470000|2022-04-25 04:04:30|14436.3|14316.3|14435.45|14315.45|14436.34|14316.34|14434.61|14314.61|10
1650859480000|2022-04-25 04:04:40|14435.64|14315.64|14435.5|14315.5|14435.84|14315.84|14435.07|14315.07|10
1650859490000|2022-04-25 04:04:50|14435.63|14315.63|14436.41|14316.41|14436.63|14316.63|14435.63|14315.63|10
1650859500000|2022-04-25 04:05:00|14436.38|14316.38|14437.66|14317.66|14437.68|14317.68|14436.38|14316.38|9
1650859510000|2022-04-25 04:05:10|14437.8|14317.8|14438.11|14318.11|14438.64|14318.64|14437.68|14317.68|10
1650859520000|2022-04-25 04:05:20|14438.09|14318.09|14439.16|14319.16|14439.16|14319.16|14438.09|14318.09|10
1650859530000|2022-04-25 04:05:30|14439.14|14319.14|14439.09|14319.09|14439.43|14319.43|14439.01|14319.01|8
1650859540000|2022-04-25 04:05:40|14439.13|14319.13|14437.82|14317.82|14439.16|14319.16|14437.82|14317.82|9
1650859550000|2022-04-25 04:05:50|14437.76|14317.76|14436.46|14316.46|14437.76|14317.76|14436.33|14316.33|10
1650859560000|2022-04-25 04:06:00|14436.34|14316.34|14437.01|14317.01|14437.15|14317.15|14436.34|14316.34|10
1650859570000|2022-04-25 04:06:10|14437|14317|14436.81|14316.81|14437.04|14317.04|14436.79|14316.79|10
1650859580000|2022-04-25 04:06:20|14436.67|14316.67|14436.61|14316.61|14436.73|14316.73|14436.61|14316.61|7
1650859590000|2022-04-25 04:06:30|14436.43|14316.43|14435.8|14315.8|14436.43|14316.43|14435.8|14315.8|8
1650859600000|2022-04-25 04:06:40|14435.83|14315.83|14435.71|14315.71|14435.92|14315.92|14435.58|14315.58|9
1650859610000|2022-04-25 04:06:50|14435.68|14315.68|14436.5|14316.5|14436.81|14316.81|14435.67|14315.67|9
1650859620000|2022-04-25 04:07:00|14436.44|14316.44|14436.51|14316.51|14436.56|14316.56|14436.28|14316.28|10
1650859630000|2022-04-25 04:07:10|14436.39|14316.39|14437.04|14317.04|14437.04|14317.04|14436.39|14316.39|9
1650859640000|2022-04-25 04:07:20|14437.28|14317.28|14436.83|14316.83|14437.37|14317.37|14436.79|14316.79|10
1650859650000|2022-04-25 04:07:30|14436.64|14316.64|14436.52|14316.52|14436.66|14316.66|14436.39|14316.39|10
1650859660000|2022-04-25 04:07:40|14436.53|14316.53|14436.19|14316.19|14436.53|14316.53|14436.13|14316.13|9
1650859670000|2022-04-25 04:07:50|14436.12|14316.12|14435.43|14315.43|14436.13|14316.13|14435.43|14315.43|7
1650859680000|2022-04-25 04:08:00|14435.53|14315.53|14435.7|14315.7|14435.7|14315.7|14435.43|14315.43|8
1650859690000|2022-04-25 04:08:10|14435.58|14315.58|14435.7|14315.7|14435.7|14315.7|14435.53|14315.53|7
1650859700000|2022-04-25 04:08:20|14435.8|14315.8|14437|14317|14437.15|14317.15|14435.73|14315.73|10
1650859710000|2022-04-25 04:08:30|14436.95|14316.95|14436.93|14316.93|14437.43|14317.43|14436.93|14316.93|9
1650859720000|2022-04-25 04:08:40|14436.98|14316.98|14436.25|14316.25|14436.98|14316.98|14436.18|14316.18|8
1650859730000|2022-04-25 04:08:50|14436.19|14316.19|14435.28|14315.28|14436.21|14316.21|14435.28|14315.28|9
1650859740000|2022-04-25 04:09:00|14435.04|14315.04|14433.43|14313.43|14435.04|14315.04|14433.36|14313.36|10
1650859750000|2022-04-25 04:09:10|14433.45|14313.45|14433.57|14313.57|14433.81|14313.81|14433.4|14313.4|9
1650859760000|2022-04-25 04:09:20|14434.12|14314.12|14433.32|14313.32|14434.13|14314.13|14433.3|14313.3|10
1650859770000|2022-04-25 04:09:30|14433.27|14313.27|14433.78|14313.78|14433.93|14313.93|14433.13|14313.13|10
1650859780000|2022-04-25 04:09:40|14433.72|14313.72|14432.76|14312.76|14433.76|14313.76|14432.76|14312.76|10
1650859790000|2022-04-25 04:09:50|14432.75|14312.75|14433.11|14313.11|14433.21|14313.21|14432.71|14312.71|9
1650859800000|2022-04-25 04:10:00|14433.13|14313.13|14431.7|14311.7|14433.13|14313.13|14431.7|14311.7|10
1650859810000|2022-04-25 04:10:10|14431.73|14311.73|14432.26|14312.26|14432.31|14312.31|14431.57|14311.57|9
1650859820000|2022-04-25 04:10:20|14432.17|14312.17|14432.39|14312.39|14432.44|14312.44|14432.09|14312.09|9
1650859830000|2022-04-25 04:10:30|14431.98|14311.98|14432.38|14312.38|14432.38|14312.38|14431.9|14311.9|10
1650859840000|2022-04-25 04:10:40|14431.78|14311.78|14431.36|14311.36|14431.96|14311.96|14431.36|14311.36|7
1650859850000|2022-04-25 04:10:50|14431.42|14311.42|14430.27|14310.27|14431.43|14311.43|14430.27|14310.27|9
1650859860000|2022-04-25 04:11:00|14430.29|14310.29|14429.14|14309.14|14430.29|14310.29|14429.13|14309.13|9
1650859870000|2022-04-25 04:11:10|14429.21|14309.21|14425.97|14305.97|14429.21|14309.21|14425.97|14305.97|8
1650859880000|2022-04-25 04:11:20|14425.5|14305.5|14424.28|14304.28|14425.5|14305.5|14423.96|14303.96|10
1650859890000|2022-04-25 04:11:30|14423.92|14303.92|14423.81|14303.81|14424.03|14304.03|14423.81|14303.81|9
1650859900000|2022-04-25 04:11:40|14423.8|14303.8|14423.92|14303.92|14424.09|14304.09|14423.77|14303.77|9
1650859910000|2022-04-25 04:11:50|14424.02|14304.02|14423.97|14303.97|14424.29|14304.29|14423.97|14303.97|7
1650859920000|2022-04-25 04:12:00|14424.01|14304.01|14424.61|14304.61|14424.61|14304.61|14423.9|14303.9|10
1650859930000|2022-04-25 04:12:10|14424.52|14304.52|14424.94|14304.94|14424.94|14304.94|14424.52|14304.52|10
1650859940000|2022-04-25 04:12:20|14424.75|14304.75|14424.59|14304.59|14424.93|14304.93|14424.59|14304.59|9
1650859950000|2022-04-25 04:12:30|14424.68|14304.68|14424.45|14304.45|14424.68|14304.68|14424.42|14304.42|8
1650859960000|2022-04-25 04:12:40|14424.46|14304.46|14425.7|14305.7|14425.73|14305.73|14424.46|14304.46|10
1650859970000|2022-04-25 04:12:50|14425.71|14305.71|14426.34|14306.34|14426.66|14306.66|14425.64|14305.64|9
1650859980000|2022-04-25 04:13:00|14425.69|14305.69|14425.59|14305.59|14426.42|14306.42|14425.51|14305.51|10
1650859990000|2022-04-25 04:13:10|14425.64|14305.64|14424.77|14304.77|14425.64|14305.64|14424.69|14304.69|10
1650860000000|2022-04-25 04:13:20|14424.73|14304.73|14425.18|14305.18|14425.43|14305.43|14424.73|14304.73|10
1650860010000|2022-04-25 04:13:30|14425.1|14305.1|14424.52|14304.52|14425.38|14305.38|14424.51|14304.51|10
1650860020000|2022-04-25 04:13:40|14424.36|14304.36|14424.58|14304.58|14425.2|14305.2|14424.36|14304.36|9
1650860030000|2022-04-25 04:13:50|14424.83|14304.83|14425.3|14305.3|14425.79|14305.79|14424.83|14304.83|10
1650860040000|2022-04-25 04:14:00|14425.56|14305.56|14424.24|14304.24|14425.56|14305.56|14423.81|14303.81|10
1650860050000|2022-04-25 04:14:10|14424.37|14304.37|14424.61|14304.61|14424.61|14304.61|14424.37|14304.37|10
1650860060000|2022-04-25 04:14:20|14424.72|14304.72|14425.52|14305.52|14425.52|14305.52|14424.63|14304.63|8
1650860070000|2022-04-25 04:14:30|14425.72|14305.72|14425.5|14305.5|14426.16|14306.16|14425.5|14305.5|8
1650860080000|2022-04-25 04:14:40|14426.08|14306.08|14426.07|14306.07|14426.15|14306.15|14425.12|14305.12|10
1650860090000|2022-04-25 04:14:50|14426.26|14306.26|14427.76|14307.76|14427.85|14307.85|14426.26|14306.26|10
1650860100000|2022-04-25 04:15:00|14427.93|14307.93|14429.26|14309.26|14429.26|14309.26|14427.93|14307.93|10
1650860110000|2022-04-25 04:15:10|14429.5|14309.5|14429.43|14309.43|14429.69|14309.69|14429.38|14309.38|9
1650860120000|2022-04-25 04:15:20|14430.01|14310.01|14431.33|14311.33|14431.33|14311.33|14430.01|14310.01|10
1650860130000|2022-04-25 04:15:30|14431.35|14311.35|14431.25|14311.25|14431.37|14311.37|14430.94|14310.94|9
1650860140000|2022-04-25 04:15:40|14431.33|14311.33|14431.71|14311.71|14432.13|14312.13|14431.31|14311.31|10
1650860150000|2022-04-25 04:15:50|14431.61|14311.61|14431.45|14311.45|14432.6|14312.6|14431.43|14311.43|9
1650860160000|2022-04-25 04:16:00|14431.52|14311.52|14431.05|14311.05|14431.52|14311.52|14430.43|14310.43|10
1650860170000|2022-04-25 04:16:10|14431.1|14311.1|14431.88|14311.88|14431.88|14311.88|14431.1|14311.1|9
1650860180000|2022-04-25 04:16:20|14431.55|14311.55|14430.99|14310.99|14431.62|14311.62|14430.99|14310.99|10
1650860190000|2022-04-25 04:16:30|14431|14311|14431.71|14311.71|14431.71|14311.71|14430.69|14310.69|8
1650860200000|2022-04-25 04:16:40|14431.83|14311.83|14432.47|14312.47|14432.47|14312.47|14431.83|14311.83|9
1650860210000|2022-04-25 04:16:50|14432.81|14312.81|14433.14|14313.14|14433.53|14313.53|14432.81|14312.81|9
1650860220000|2022-04-25 04:17:00|14433.22|14313.22|14433.38|14313.38|14433.38|14313.38|14432.78|14312.78|10
1650860230000|2022-04-25 04:17:10|14433.24|14313.24|14433.54|14313.54|14433.54|14313.54|14433.04|14313.04|10
1650860240000|2022-04-25 04:17:20|14433.49|14313.49|14433.38|14313.38|14433.49|14313.49|14433.21|14313.21|9
1650860250000|2022-04-25 04:17:30|14434.28|14314.28|14435.65|14315.65|14435.65|14315.65|14434.28|14314.28|10
1650860260000|2022-04-25 04:17:40|14435.75|14315.75|14435.88|14315.88|14435.98|14315.98|14435.7|14315.7|10
1650860270000|2022-04-25 04:17:50|14435.79|14315.79|14435.78|14315.78|14435.8|14315.8|14435.53|14315.53|10
1650860280000|2022-04-25 04:18:00|14435.67|14315.67|14435.34|14315.34|14435.72|14315.72|14435.34|14315.34|10
1650860290000|2022-04-25 04:18:10|14435.16|14315.16|14434.27|14314.27|14435.16|14315.16|14434.27|14314.27|10
1650860300000|2022-04-25 04:18:20|14434.33|14314.33|14432.75|14312.75|14434.35|14314.35|14432.74|14312.74|10
1650860310000|2022-04-25 04:18:30|14432.54|14312.54|14432.15|14312.15|14432.69|14312.69|14431.89|14311.89|10
1650860320000|2022-04-25 04:18:40|14432.23|14312.23|14432.18|14312.18|14432.24|14312.24|14431.42|14311.42|10
1650860330000|2022-04-25 04:18:50|14432.55|14312.55|14431.94|14311.94|14432.8|14312.8|14431.94|14311.94|10
1650860340000|2022-04-25 04:19:00|14432.28|14312.28|14432.4|14312.4|14432.87|14312.87|14432.28|14312.28|10
1650860350000|2022-04-25 04:19:10|14432.44|14312.44|14430.69|14310.69|14432.44|14312.44|14430.69|14310.69|10
1650860360000|2022-04-25 04:19:20|14430.6|14310.6|14430.49|14310.49|14430.64|14310.64|14430.33|14310.33|10
1650860370000|2022-04-25 04:19:30|14430.41|14310.41|14431.11|14311.11|14431.11|14311.11|14430.24|14310.24|10
1650860380000|2022-04-25 04:19:40|14431.26|14311.26|14428.9|14308.9|14431.32|14311.32|14428.9|14308.9|10
1650860390000|2022-04-25 04:19:50|14428.99|14308.99|14426.49|14306.49|14428.99|14308.99|14426.49|14306.49|9
1650860400000|2022-04-25 04:20:00|14426.44|14306.44|14425.66|14305.66|14426.44|14306.44|14425.2|14305.2|10
1650860410000|2022-04-25 04:20:10|14425.65|14305.65|14425.5|14305.5|14426.79|14306.79|14425.5|14305.5|10
1650860420000|2022-04-25 04:20:20|14425.53|14305.53|14424.46|14304.46|14425.6|14305.6|14424.42|14304.42|10
1650860430000|2022-04-25 04:20:30|14424|14304|14421.99|14301.99|14424|14304|14421.68|14301.68|10
1650860440000|2022-04-25 04:20:40|14422.23|14302.23|14420.3|14300.3|14422.23|14302.23|14420.3|14300.3|9
1650860450000|2022-04-25 04:20:50|14420.41|14300.41|14418.72|14298.72|14420.41|14300.41|14418.72|14298.72|10
1650860460000|2022-04-25 04:21:00|14418.32|14298.32|14417.01|14297.01|14418.32|14298.32|14416.67|14296.67|10
1650860470000|2022-04-25 04:21:10|14416.98|14296.98|14416.84|14296.84|14417.56|14297.56|14416.58|14296.58|10
1650860480000|2022-04-25 04:21:20|14416.55|14296.55|14415.75|14295.75|14416.58|14296.58|14415.75|14295.75|8
1650860490000|2022-04-25 04:21:30|14415.91|14295.91|14414.88|14294.88|14415.91|14295.91|14414.88|14294.88|9
1650860500000|2022-04-25 04:21:40|14414.82|14294.82|14413.04|14293.04|14414.82|14294.82|14413.04|14293.04|10
1650860510000|2022-04-25 04:21:50|14413.08|14293.08|14414.4|14294.4|14414.4|14294.4|14413.07|14293.07|10
1650860520000|2022-04-25 04:22:00|14414.55|14294.55|14416.8|14296.8|14416.8|14296.8|14414.52|14294.52|10
1650860530000|2022-04-25 04:22:10|14417.62|14297.62|14419.53|14299.53|14419.53|14299.53|14417.59|14297.59|10
1650860540000|2022-04-25 04:22:20|14419.4|14299.4|14419.74|14299.74|14419.91|14299.91|14419.17|14299.17|10
1650860550000|2022-04-25 04:22:30|14419.83|14299.83|14424.08|14304.08|14424.08|14304.08|14419.83|14299.83|9
1650860560000|2022-04-25 04:22:40|14424.19|14304.19|14424.83|14304.83|14424.87|14304.87|14424.17|14304.17|9
1650860570000|2022-04-25 04:22:50|14425.03|14305.03|14424.95|14304.95|14425.4|14305.4|14424.75|14304.75|8
1650860580000|2022-04-25 04:23:00|14425.39|14305.39|14426.39|14306.39|14426.39|14306.39|14425.11|14305.11|9
1650860590000|2022-04-25 04:23:10|14426.63|14306.63|14427.3|14307.3|14427.3|14307.3|14426.63|14306.63|8
1650860600000|2022-04-25 04:23:20|14427.37|14307.37|14427.06|14307.06|14427.37|14307.37|14426.99|14306.99|9
1650860610000|2022-04-25 04:23:30|14427.07|14307.07|14428|14308|14428|14308|14426.92|14306.92|10
1650860620000|2022-04-25 04:23:40|14428.09|14308.09|14427.86|14307.86|14428.09|14308.09|14427.77|14307.77|9
1650860630000|2022-04-25 04:23:50|14427.88|14307.88|14428.18|14308.18|14428.21|14308.21|14427.76|14307.76|9
1650860640000|2022-04-25 04:24:00|14428.12|14308.12|14427.91|14307.91|14428.24|14308.24|14427.66|14307.66|10
1650860650000|2022-04-25 04:24:10|14428.01|14308.01|14428.68|14308.68|14428.72|14308.72|14428.01|14308.01|9
1650860660000|2022-04-25 04:24:20|14428.74|14308.74|14429.05|14309.05|14429.09|14309.09|14428.53|14308.53|9
1650860670000|2022-04-25 04:24:30|14429.14|14309.14|14429.26|14309.26|14429.26|14309.26|14428.76|14308.76|8
1650860680000|2022-04-25 04:24:40|14429.7|14309.7|14429.51|14309.51|14429.97|14309.97|14429.45|14309.45|9
1650860690000|2022-04-25 04:24:50|14429.9|14309.9|14430.35|14310.35|14430.35|14310.35|14429.9|14309.9|10
1650860700000|2022-04-25 04:25:00|14430.41|14310.41|14430.1|14310.1|14431.02|14311.02|14430|14310|8
1650860710000|2022-04-25 04:25:10|14430.14|14310.14|14429.97|14309.97|14430.14|14310.14|14429.83|14309.83|9
1650860720000|2022-04-25 04:25:20|14429.89|14309.89|14428.95|14308.95|14429.89|14309.89|14428.95|14308.95|8
1650860730000|2022-04-25 04:25:30|14428.94|14308.94|14427.53|14307.53|14428.94|14308.94|14427.53|14307.53|9
1650860740000|2022-04-25 04:25:40|14426.93|14306.93|14425.94|14305.94|14427.48|14307.48|14425.94|14305.94|10
1650860750000|2022-04-25 04:25:50|14425.9|14305.9|14425.1|14305.1|14425.9|14305.9|14425.04|14305.04|10
1650860760000|2022-04-25 04:26:00|14425.17|14305.17|14425.19|14305.19|14425.24|14305.24|14424.6|14304.6|9
1650860770000|2022-04-25 04:26:10|14425.16|14305.16|14424.67|14304.67|14425.18|14305.18|14424.63|14304.63|9
1650860780000|2022-04-25 04:26:20|14424.62|14304.62|14423.54|14303.54|14424.63|14304.63|14423.49|14303.49|10
1650860790000|2022-04-25 04:26:30|14423.18|14303.18|14420.68|14300.68|14423.18|14303.18|14420.68|14300.68|10
1650860800000|2022-04-25 04:26:40|14420.7|14300.7|14420.43|14300.43|14420.71|14300.71|14420.43|14300.43|8
1650860810000|2022-04-25 04:26:50|14420.22|14300.22|14420.48|14300.48|14420.48|14300.48|14420.2|14300.2|9
1650860820000|2022-04-25 04:27:00|14421.47|14301.47|14419.98|14299.98|14421.47|14301.47|14419.98|14299.98|9
1650860830000|2022-04-25 04:27:10|14419.97|14299.97|14419.26|14299.26|14420.03|14300.03|14419.26|14299.26|9
1650860840000|2022-04-25 04:27:20|14419.31|14299.31|14419.89|14299.89|14419.95|14299.95|14419.26|14299.26|8
1650860850000|2022-04-25 04:27:30|14419.77|14299.77|14419.82|14299.82|14419.88|14299.88|14419.75|14299.75|9
1650860860000|2022-04-25 04:27:40|14419.68|14299.68|14420.14|14300.14|14420.14|14300.14|14419.68|14299.68|9
1650860870000|2022-04-25 04:27:50|14420.02|14300.02|14419.58|14299.58|14420.13|14300.13|14419.58|14299.58|6
1650860880000|2022-04-25 04:28:00|14419.18|14299.18|14418.54|14298.54|14419.18|14299.18|14418.54|14298.54|10
1650860890000|2022-04-25 04:28:10|14418.49|14298.49|14418.87|14298.87|14418.87|14298.87|14418.24|14298.24|10
1650860900000|2022-04-25 04:28:20|14418.72|14298.72|14418.18|14298.18|14418.72|14298.72|14418.05|14298.05|9
1650860910000|2022-04-25 04:28:30|14418.04|14298.04|14417.37|14297.37|14418.51|14298.51|14417.31|14297.31|9
1650860920000|2022-04-25 04:28:40|14417.44|14297.44|14417.85|14297.85|14417.85|14297.85|14417.38|14297.38|10
1650860930000|2022-04-25 04:28:50|14417.91|14297.91|14418.21|14298.21|14418.21|14298.21|14417.61|14297.61|8
1650860940000|2022-04-25 04:29:00|14418.22|14298.22|14417.99|14297.99|14418.22|14298.22|14417.73|14297.73|7
1650860950000|2022-04-25 04:29:10|14418.09|14298.09|14417.44|14297.44|14418.09|14298.09|14417.44|14297.44|9
1650860960000|2022-04-25 04:29:20|14417.43|14297.43|14416.84|14296.84|14417.43|14297.43|14416.7|14296.7|9
1650860970000|2022-04-25 04:29:30|14416.79|14296.79|14417.38|14297.38|14417.38|14297.38|14416.79|14296.79|9
1650860980000|2022-04-25 04:29:40|14417.43|14297.43|14416.27|14296.27|14417.69|14297.69|14416.27|14296.27|10
1650860990000|2022-04-25 04:29:50|14416.3|14296.3|14415.64|14295.64|14416.3|14296.3|14415.64|14295.64|9
1650861000000|2022-04-25 04:30:00|14415.76|14295.76|14415.56|14295.56|14416.48|14296.48|14415.56|14295.56|10
1650861010000|2022-04-25 04:30:10|14415.59|14295.59|14415.21|14295.21|14415.81|14295.81|14415.15|14295.15|10
1650861020000|2022-04-25 04:30:20|14415.17|14295.17|14415.22|14295.22|14415.22|14295.22|14415.04|14295.04|9
1650861030000|2022-04-25 04:30:30|14415.45|14295.45|14416.25|14296.25|14416.27|14296.27|14415.45|14295.45|8
1650861040000|2022-04-25 04:30:40|14416.29|14296.29|14416.15|14296.15|14416.3|14296.3|14416.01|14296.01|9
1650861050000|2022-04-25 04:30:50|14416.01|14296.01|14415.65|14295.65|14416.23|14296.23|14415.65|14295.65|10
1650861060000|2022-04-25 04:31:00|14415.46|14295.46|14415.54|14295.54|14415.86|14295.86|14415.46|14295.46|10
1650861070000|2022-04-25 04:31:10|14415.68|14295.68|14417.35|14297.35|14417.35|14297.35|14415.58|14295.58|9
1650861080000|2022-04-25 04:31:20|14417.67|14297.67|14417.32|14297.32|14417.67|14297.67|14417.3|14297.3|9
1650861090000|2022-04-25 04:31:30|14417.25|14297.25|14417.25|14297.25|14417.3|14297.3|14417.2|14297.2|6
1650861100000|2022-04-25 04:31:40|14417.32|14297.32|14417.4|14297.4|14417.43|14297.43|14417.2|14297.2|9
1650861110000|2022-04-25 04:31:50|14417.33|14297.33|14416.03|14296.03|14417.35|14297.35|14416.03|14296.03|9
1650861120000|2022-04-25 04:32:00|14415.93|14295.93|14415.65|14295.65|14416.2|14296.2|14415.65|14295.65|10
1650861130000|2022-04-25 04:32:10|14415.45|14295.45|14415.19|14295.19|14415.47|14295.47|14415.19|14295.19|8
1650861140000|2022-04-25 04:32:20|14415.13|14295.13|14415.63|14295.63|14415.63|14295.63|14415.13|14295.13|8
1650861150000|2022-04-25 04:32:30|14415.67|14295.67|14415.6|14295.6|14415.67|14295.67|14415.58|14295.58|7
1650861160000|2022-04-25 04:32:40|14415.61|14295.61|14416.06|14296.06|14416.06|14296.06|14415.54|14295.54|7
1650861170000|2022-04-25 04:32:50|14415.73|14295.73|14416.12|14296.12|14416.12|14296.12|14415.65|14295.65|10
1650861180000|2022-04-25 04:33:00|14416.06|14296.06|14416.1|14296.1|14416.12|14296.12|14416.06|14296.06|6
1650861190000|2022-04-25 04:33:10|14416.07|14296.07|14415.93|14295.93|14416.07|14296.07|14415.91|14295.91|8
1650861200000|2022-04-25 04:33:20|14416.22|14296.22|14416.39|14296.39|14416.57|14296.57|14416.19|14296.19|8
1650861210000|2022-04-25 04:33:30|14416.38|14296.38|14416.27|14296.27|14416.98|14296.98|14416.27|14296.27|8
1650861220000|2022-04-25 04:33:40|14416.38|14296.38|14415.03|14295.03|14416.38|14296.38|14414.92|14294.92|10
1650861230000|2022-04-25 04:33:50|14414.87|14294.87|14413.33|14293.33|14414.87|14294.87|14413.23|14293.23|10
1650861240000|2022-04-25 04:34:00|14413.38|14293.38|14413.74|14293.74|14413.74|14293.74|14413.15|14293.15|8
1650861250000|2022-04-25 04:34:10|14413.61|14293.61|14414.18|14294.18|14414.22|14294.22|14413.6|14293.6|9
1650861260000|2022-04-25 04:34:20|14414.37|14294.37|14414.26|14294.26|14414.38|14294.38|14414.25|14294.25|7
1650861270000|2022-04-25 04:34:30|14414.18|14294.18|14413.99|14293.99|14414.23|14294.23|14413.99|14293.99|7
1650861280000|2022-04-25 04:34:40|14414.05|14294.05|14414.07|14294.07|14414.09|14294.09|14413.98|14293.98|8
1650861290000|2022-04-25 04:34:50|14414.05|14294.05|14413.23|14293.23|14414.05|14294.05|14413.23|14293.23|10
1650861300000|2022-04-25 04:35:00|14413.53|14293.53|14414.12|14294.12|14414.19|14294.19|14413.32|14293.32|8
1650861310000|2022-04-25 04:35:10|14414.25|14294.25|14412.31|14292.31|14414.25|14294.25|14412.31|14292.31|9
1650861320000|2022-04-25 04:35:20|14412.63|14292.63|14412.61|14292.61|14412.73|14292.73|14412.61|14292.61|9
1650861330000|2022-04-25 04:35:30|14412.77|14292.77|14412.79|14292.79|14412.98|14292.98|14412.58|14292.58|10
1650861340000|2022-04-25 04:35:40|14412.74|14292.74|14414.2|14294.2|14414.2|14294.2|14412.74|14292.74|10
1650861350000|2022-04-25 04:35:50|14414.32|14294.32|14414.64|14294.64|14414.69|14294.69|14414.27|14294.27|10
1650861360000|2022-04-25 04:36:00|14414.63|14294.63|14415.08|14295.08|14415.08|14295.08|14414.07|14294.07|10
1650861370000|2022-04-25 04:36:10|14415.07|14295.07|14416.85|14296.85|14416.85|14296.85|14415.07|14295.07|9
1650861380000|2022-04-25 04:36:20|14416.82|14296.82|14419|14299|14419|14299|14416.82|14296.82|10
1650861390000|2022-04-25 04:36:30|14419.15|14299.15|14419.93|14299.93|14419.93|14299.93|14419.15|14299.15|8
1650861400000|2022-04-25 04:36:40|14419.96|14299.96|14420.79|14300.79|14420.94|14300.94|14419.95|14299.95|9
1650861410000|2022-04-25 04:36:50|14421.73|14301.73|14424.48|14304.48|14424.48|14304.48|14420.96|14300.96|9
1650861420000|2022-04-25 04:37:00|14424.67|14304.67|14423.52|14303.52|14425.04|14305.04|14423.52|14303.52|10
1650861430000|2022-04-25 04:37:10|14423.5|14303.5|14423.48|14303.48|14423.78|14303.78|14423.42|14303.42|9
1650861440000|2022-04-25 04:37:20|14423.66|14303.66|14423.55|14303.55|14423.71|14303.71|14423.54|14303.54|10
1650861450000|2022-04-25 04:37:30|14423.67|14303.67|14423.87|14303.87|14423.89|14303.89|14423.67|14303.67|6
1650861460000|2022-04-25 04:37:40|14423.83|14303.83|14423.89|14303.89|14424.18|14304.18|14423.83|14303.83|10
1650861470000|2022-04-25 04:37:50|14424.15|14304.15|14424.91|14304.91|14424.94|14304.94|14424.15|14304.15|9
1650861480000|2022-04-25 04:38:00|14424.86|14304.86|14424.97|14304.97|14425.04|14305.04|14424.79|14304.79|9
1650861490000|2022-04-25 04:38:10|14425.04|14305.04|14424.63|14304.63|14425.04|14305.04|14424.63|14304.63|7
1650861500000|2022-04-25 04:38:20|14424.51|14304.51|14424.11|14304.11|14424.51|14304.51|14423.95|14303.95|9
1650861510000|2022-04-25 04:38:30|14424.1|14304.1|14424|14304|14424.1|14304.1|14423.98|14303.98|6
1650861520000|2022-04-25 04:38:40|14424.74|14304.74|14424.32|14304.32|14425.21|14305.21|14424.25|14304.25|10
1650861530000|2022-04-25 04:38:50|14424.31|14304.31|14424.54|14304.54|14424.59|14304.59|14424.31|14304.31|9
1650861540000|2022-04-25 04:39:00|14424.39|14304.39|14423.85|14303.85|14424.56|14304.56|14423.78|14303.78|9
1650861550000|2022-04-25 04:39:10|14423.93|14303.93|14423.78|14303.78|14423.94|14303.94|14423.55|14303.55|9
1650861560000|2022-04-25 04:39:20|14423.69|14303.69|14423.09|14303.09|14423.7|14303.7|14423.09|14303.09|8
1650861570000|2022-04-25 04:39:30|14423.03|14303.03|14423.91|14303.91|14423.91|14303.91|14422.98|14302.98|10
1650861580000|2022-04-25 04:39:40|14423.99|14303.99|14422.97|14302.97|14423.99|14303.99|14422.83|14302.83|9
1650861590000|2022-04-25 04:39:50|14423.06|14303.06|14422.45|14302.45|14423.11|14303.11|14422.45|14302.45|9
1650861600000|2022-04-25 04:40:00|14422.21|14302.21|14419.9|14299.9|14422.21|14302.21|14419.9|14299.9|10
1650861610000|2022-04-25 04:40:10|14419.87|14299.87|14418.48|14298.48|14419.87|14299.87|14418.48|14298.48|10
1650861620000|2022-04-25 04:40:20|14418.47|14298.47|14418.94|14298.94|14419.19|14299.19|14418.47|14298.47|8
1650861630000|2022-04-25 04:40:30|14419.05|14299.05|14419.02|14299.02|14419.16|14299.16|14418.58|14298.58|7
1650861640000|2022-04-25 04:40:40|14419.04|14299.04|14419.55|14299.55|14419.63|14299.63|14419|14299|10
1650861650000|2022-04-25 04:40:50|14419.52|14299.52|14419.31|14299.31|14419.61|14299.61|14419.31|14299.31|10
1650861660000|2022-04-25 04:41:00|14419.16|14299.16|14418.09|14298.09|14419.16|14299.16|14418.09|14298.09|10
1650861670000|2022-04-25 04:41:10|14418.08|14298.08|14417.35|14297.35|14418.21|14298.21|14417.23|14297.23|10
1650861680000|2022-04-25 04:41:20|14417.34|14297.34|14417.45|14297.45|14417.6|14297.6|14417.29|14297.29|10
1650861690000|2022-04-25 04:41:30|14417.42|14297.42|14417.07|14297.07|14417.69|14297.69|14417.07|14297.07|10
1650861700000|2022-04-25 04:41:40|14417.03|14297.03|14417.71|14297.71|14417.71|14297.71|14417|14297|10
1650861710000|2022-04-25 04:41:50|14418.23|14298.23|14418.66|14298.66|14418.68|14298.68|14418.23|14298.23|10
1650861720000|2022-04-25 04:42:00|14418.73|14298.73|14420.7|14300.7|14420.87|14300.87|14418.73|14298.73|10
1650861730000|2022-04-25 04:42:10|14420.91|14300.91|14421.68|14301.68|14421.68|14301.68|14420.69|14300.69|10
1650861740000|2022-04-25 04:42:20|14422.03|14302.03|14422.34|14302.34|14422.7|14302.7|14421.99|14301.99|10
1650861750000|2022-04-25 04:42:30|14422.22|14302.22|14422.41|14302.41|14422.51|14302.51|14422.14|14302.14|9
1650861760000|2022-04-25 04:42:40|14422.43|14302.43|14423.49|14303.49|14423.49|14303.49|14422.43|14302.43|10
1650861770000|2022-04-25 04:42:50|14423.47|14303.47|14423.8|14303.8|14424.36|14304.36|14423.47|14303.47|10
1650861780000|2022-04-25 04:43:00|14423.81|14303.81|14423.23|14303.23|14423.81|14303.81|14423.11|14303.11|9
1650861790000|2022-04-25 04:43:10|14423.62|14303.62|14423.46|14303.46|14423.62|14303.62|14423.33|14303.33|9
1650861800000|2022-04-25 04:43:20|14423.51|14303.51|14423.32|14303.32|14423.51|14303.51|14423.32|14303.32|9
1650861810000|2022-04-25 04:43:30|14423.26|14303.26|14423.2|14303.2|14423.61|14303.61|14422.81|14302.81|10
1650861820000|2022-04-25 04:43:40|14423.21|14303.21|14423.16|14303.16|14423.27|14303.27|14423.11|14303.11|9
1650861830000|2022-04-25 04:43:50|14423.07|14303.07|14423.07|14303.07|14423.07|14303.07|14422.78|14302.78|9
1650861840000|2022-04-25 04:44:00|14423.02|14303.02|14423.01|14303.01|14423.08|14303.08|14422.61|14302.61|10
1650861850000|2022-04-25 04:44:10|14422.97|14302.97|14423.06|14303.06|14423.14|14303.14|14422.97|14302.97|9
1650861860000|2022-04-25 04:44:20|14422.98|14302.98|14423.49|14303.49|14423.49|14303.49|14422.67|14302.67|10
1650861870000|2022-04-25 04:44:30|14423.73|14303.73|14425.35|14305.35|14425.35|14305.35|14423.73|14303.73|10
1650861880000|2022-04-25 04:44:40|14425.31|14305.31|14424.81|14304.81|14425.54|14305.54|14424.81|14304.81|10
1650861890000|2022-04-25 04:44:50|14424.97|14304.97|14424.66|14304.66|14424.97|14304.97|14424.66|14304.66|6
1650861900000|2022-04-25 04:45:00|14424.7|14304.7|14424.06|14304.06|14424.72|14304.72|14423.71|14303.71|10
1650861910000|2022-04-25 04:45:10|14424.41|14304.41|14425.48|14305.48|14425.77|14305.77|14424.41|14304.41|9
1650861920000|2022-04-25 04:45:20|14425.31|14305.31|14425.9|14305.9|14425.9|14305.9|14425.31|14305.31|8
1650861930000|2022-04-25 04:45:30|14425.92|14305.92|14422.39|14302.39|14426.05|14306.05|14422.39|14302.39|10
1650861940000|2022-04-25 04:45:40|14422|14302|14421.23|14301.23|14422|14302|14421.22|14301.22|9
1650861950000|2022-04-25 04:45:50|14421.14|14301.14|14420.09|14300.09|14421.3|14301.3|14420.09|14300.09|10
1650861960000|2022-04-25 04:46:00|14419.67|14299.67|14418.96|14298.96|14419.67|14299.67|14418.96|14298.96|9
1650861970000|2022-04-25 04:46:10|14419.06|14299.06|14419.2|14299.2|14419.79|14299.79|14418.8|14298.8|10
1650861980000|2022-04-25 04:46:20|14419.01|14299.01|14418.7|14298.7|14419.04|14299.04|14418.62|14298.62|9
1650861990000|2022-04-25 04:46:30|14418.75|14298.75|14418.12|14298.12|14418.83|14298.83|14418.09|14298.09|9
1650862000000|2022-04-25 04:46:40|14418.18|14298.18|14417.63|14297.63|14418.21|14298.21|14417.63|14297.63|9
1650862010000|2022-04-25 04:46:50|14417.59|14297.59|14417.91|14297.91|14417.91|14297.91|14417.59|14297.59|9
1650862020000|2022-04-25 04:47:00|14417.71|14297.71|14417.87|14297.87|14418.67|14298.67|14417.71|14297.71|9
1650862030000|2022-04-25 04:47:10|14417.78|14297.78|14417.33|14297.33|14417.78|14297.78|14417.3|14297.3|8
1650862040000|2022-04-25 04:47:20|14417.39|14297.39|14416.98|14296.98|14417.39|14297.39|14416.67|14296.67|8
1650862050000|2022-04-25 04:47:30|14416.99|14296.99|14416.96|14296.96|14417|14297|14416.96|14296.96|3
1650862060000|2022-04-25 04:47:40|14416.97|14296.97|14416.74|14296.74|14416.97|14296.97|14416.66|14296.66|5
1650862070000|2022-04-25 04:47:50|14416.9|14296.9|14418.51|14298.51|14418.51|14298.51|14416.9|14296.9|9
1650862080000|2022-04-25 04:48:00|14418.57|14298.57|14419.28|14299.28|14419.39|14299.39|14418.48|14298.48|10
1650862090000|2022-04-25 04:48:10|14419.33|14299.33|14420.12|14300.12|14420.12|14300.12|14419.13|14299.13|10
1650862100000|2022-04-25 04:48:20|14420.11|14300.11|14420.28|14300.28|14420.28|14300.28|14420|14300|8
1650862110000|2022-04-25 04:48:30|14420.3|14300.3|14419.34|14299.34|14420.31|14300.31|14419.25|14299.25|10
1650862120000|2022-04-25 04:48:40|14419.48|14299.48|14418.64|14298.64|14419.57|14299.57|14418.64|14298.64|9
1650862130000|2022-04-25 04:48:50|14418.78|14298.78|14419.45|14299.45|14419.53|14299.53|14418.78|14298.78|9
1650862140000|2022-04-25 04:49:00|14419.4|14299.4|14419.98|14299.98|14420.07|14300.07|14419.4|14299.4|10
1650862150000|2022-04-25 04:49:10|14419.91|14299.91|14420.98|14300.98|14421.15|14301.15|14419.85|14299.85|10
1650862160000|2022-04-25 04:49:20|14421.43|14301.43|14422.62|14302.62|14422.62|14302.62|14421.43|14301.43|9
1650862170000|2022-04-25 04:49:30|14422.74|14302.74|14423.44|14303.44|14423.55|14303.55|14422.74|14302.74|9
1650862180000|2022-04-25 04:49:40|14423.57|14303.57|14424.01|14304.01|14424.01|14304.01|14423.57|14303.57|9
1650862190000|2022-04-25 04:49:50|14424|14304|14423.91|14303.91|14424|14304|14423.89|14303.89|9
1650862200000|2022-04-25 04:50:00|14424.02|14304.02|14424.45|14304.45|14424.45|14304.45|14423.92|14303.92|9
1650862210000|2022-04-25 04:50:10|14424.41|14304.41|14425.03|14305.03|14425.14|14305.14|14424.37|14304.37|10
1650862220000|2022-04-25 04:50:20|14424.96|14304.96|14427.52|14307.52|14427.52|14307.52|14424.96|14304.96|9
1650862230000|2022-04-25 04:50:30|14427.02|14307.02|14427.59|14307.59|14427.59|14307.59|14427.01|14307.01|10
1650862240000|2022-04-25 04:50:40|14427.8|14307.8|14427.03|14307.03|14427.9|14307.9|14427.03|14307.03|8
1650862250000|2022-04-25 04:50:50|14427.21|14307.21|14426.83|14306.83|14427.21|14307.21|14426.76|14306.76|7
1650862260000|2022-04-25 04:51:00|14426.76|14306.76|14425.66|14305.66|14426.76|14306.76|14425.66|14305.66|8
1650862270000|2022-04-25 04:51:10|14425.79|14305.79|14427.76|14307.76|14427.76|14307.76|14425.79|14305.79|10
1650862280000|2022-04-25 04:51:20|14427.78|14307.78|14427.63|14307.63|14427.83|14307.83|14427.52|14307.52|10
1650862290000|2022-04-25 04:51:30|14427.79|14307.79|14428.08|14308.08|14428.17|14308.17|14427.6|14307.6|8
1650862300000|2022-04-25 04:51:40|14428.25|14308.25|14429.44|14309.44|14429.5|14309.5|14428.25|14308.25|10
1650862310000|2022-04-25 04:51:50|14429.84|14309.84|14430.79|14310.79|14430.79|14310.79|14429.62|14309.62|10
1650862320000|2022-04-25 04:52:00|14430.61|14310.61|14432.53|14312.53|14432.7|14312.7|14430.61|14310.61|10
1650862330000|2022-04-25 04:52:10|14433.16|14313.16|14432.91|14312.91|14433.23|14313.23|14432.72|14312.72|10
1650862340000|2022-04-25 04:52:20|14433.21|14313.21|14433.36|14313.36|14433.36|14313.36|14432.76|14312.76|10
1650862350000|2022-04-25 04:52:30|14433.29|14313.29|14434.11|14314.11|14434.18|14314.18|14433.18|14313.18|7
1650862360000|2022-04-25 04:52:40|14434.09|14314.09|14433.93|14313.93|14434.22|14314.22|14433.93|14313.93|8
1650862370000|2022-04-25 04:52:50|14433.79|14313.79|14433.99|14313.99|14434.23|14314.23|14433.74|14313.74|10
1650862380000|2022-04-25 04:53:00|14433.91|14313.91|14433.96|14313.96|14433.97|14313.97|14433.7|14313.7|6
1650862390000|2022-04-25 04:53:10|14434.05|14314.05|14433.84|14313.84|14434.05|14314.05|14433.66|14313.66|8
1650862400000|2022-04-25 04:53:20|14433.9|14313.9|14434.19|14314.19|14434.25|14314.25|14433.89|14313.89|10
1650862410000|2022-04-25 04:53:30|14433.98|14313.98|14433.85|14313.85|14434.03|14314.03|14433.77|14313.77|7
1650862420000|2022-04-25 04:53:40|14433.7|14313.7|14433.61|14313.61|14433.81|14313.81|14433.43|14313.43|8
1650862430000|2022-04-25 04:53:50|14433.51|14313.51|14433.36|14313.36|14433.52|14313.52|14433.36|14313.36|8
1650862440000|2022-04-25 04:54:00|14433.39|14313.39|14433.35|14313.35|14433.48|14313.48|14433.27|14313.27|10
1650862450000|2022-04-25 04:54:10|14433.23|14313.23|14433.76|14313.76|14433.76|14313.76|14433.23|14313.23|7
1650862460000|2022-04-25 04:54:20|14433.79|14313.79|14432.99|14312.99|14433.79|14313.79|14432.99|14312.99|10
1650862470000|2022-04-25 04:54:30|14432.53|14312.53|14432.23|14312.23|14432.53|14312.53|14432.09|14312.09|8
1650862480000|2022-04-25 04:54:40|14432.09|14312.09|14430.08|14310.08|14432.09|14312.09|14430.08|14310.08|9
1650862490000|2022-04-25 04:54:50|14430.05|14310.05|14430.07|14310.07|14430.33|14310.33|14429.86|14309.86|10
1650862500000|2022-04-25 04:55:00|14430.16|14310.16|14430.64|14310.64|14430.64|14310.64|14429.97|14309.97|10
1650862510000|2022-04-25 04:55:10|14430.69|14310.69|14430.82|14310.82|14430.83|14310.83|14430.63|14310.63|9
1650862520000|2022-04-25 04:55:20|14430.71|14310.71|14430.91|14310.91|14430.91|14310.91|14430.48|14310.48|10
1650862530000|2022-04-25 04:55:30|14430.98|14310.98|14431.45|14311.45|14431.48|14311.48|14430.98|14310.98|10
1650862540000|2022-04-25 04:55:40|14431.51|14311.51|14430.75|14310.75|14431.51|14311.51|14430.75|14310.75|10
1650862550000|2022-04-25 04:55:50|14430.79|14310.79|14430.41|14310.41|14431.07|14311.07|14430.41|14310.41|10
1650862560000|2022-04-25 04:56:00|14430.4|14310.4|14429.69|14309.69|14430.4|14310.4|14429.69|14309.69|10
1650862570000|2022-04-25 04:56:10|14429.67|14309.67|14429.93|14309.93|14429.93|14309.93|14429.44|14309.44|8
1650862580000|2022-04-25 04:56:20|14429.18|14309.18|14427.71|14307.71|14429.18|14309.18|14427.71|14307.71|10
1650862590000|2022-04-25 04:56:30|14427.72|14307.72|14427.51|14307.51|14427.77|14307.77|14427.2|14307.2|9
1650862600000|2022-04-25 04:56:40|14427.49|14307.49|14426.51|14306.51|14427.49|14307.49|14426.47|14306.47|9
1650862610000|2022-04-25 04:56:50|14426.42|14306.42|14426.58|14306.58|14426.6|14306.6|14426.42|14306.42|8
1650862620000|2022-04-25 04:57:00|14426.57|14306.57|14427.17|14307.17|14427.35|14307.35|14426.57|14306.57|10
1650862630000|2022-04-25 04:57:10|14427.18|14307.18|14426.63|14306.63|14427.18|14307.18|14426.62|14306.62|6
1650862640000|2022-04-25 04:57:20|14426.68|14306.68|14426.58|14306.58|14426.68|14306.68|14426.42|14306.42|8
1650862650000|2022-04-25 04:57:30|14426.5|14306.5|14426.12|14306.12|14426.5|14306.5|14426.12|14306.12|8
1650862660000|2022-04-25 04:57:40|14426.09|14306.09|14427.48|14307.48|14427.48|14307.48|14426.09|14306.09|9
1650862670000|2022-04-25 04:57:50|14427.46|14307.46|14427.4|14307.4|14427.51|14307.51|14426.99|14306.99|7
1650862680000|2022-04-25 04:58:00|14427.32|14307.32|14427.36|14307.36|14427.51|14307.51|14427.32|14307.32|8
1650862690000|2022-04-25 04:58:10|14427.35|14307.35|14425.35|14305.35|14427.43|14307.43|14425.35|14305.35|10
1650862700000|2022-04-25 04:58:20|14425.49|14305.49|14424.47|14304.47|14425.52|14305.52|14424.45|14304.45|9
1650862710000|2022-04-25 04:58:30|14424.23|14304.23|14423.77|14303.77|14424.3|14304.3|14423.77|14303.77|10
1650862720000|2022-04-25 04:58:40|14423.43|14303.43|14423.33|14303.33|14423.66|14303.66|14423.28|14303.28|9
1650862730000|2022-04-25 04:58:50|14423.39|14303.39|14423.15|14303.15|14423.68|14303.68|14423.15|14303.15|9
1650862740000|2022-04-25 04:59:00|14423.22|14303.22|14422.55|14302.55|14423.22|14303.22|14422.55|14302.55|10
1650862750000|2022-04-25 04:59:10|14422.63|14302.63|14422.69|14302.69|14422.75|14302.75|14422.6|14302.6|6
1650862760000|2022-04-25 04:59:20|14422.64|14302.64|14422.37|14302.37|14422.64|14302.64|14422.32|14302.32|9
1650862770000|2022-04-25 04:59:30|14422.08|14302.08|14422.49|14302.49|14422.5|14302.5|14422.08|14302.08|9
1650862780000|2022-04-25 04:59:40|14422.41|14302.41|14422.69|14302.69|14422.73|14302.73|14422.34|14302.34|9
1650862790000|2022-04-25 04:59:50|14422.77|14302.77|14422.88|14302.88|14422.94|14302.94|14422.77|14302.77|6
1650862800000|2022-04-25 05:00:00|14422.91|14302.91|14422.86|14302.86|14422.92|14302.92|14422.45|14302.45|9
1650862810000|2022-04-25 05:00:10|14422.87|14302.87|14421.64|14301.64|14422.87|14302.87|14421.64|14301.64|10
1650862820000|2022-04-25 05:00:20|14421.33|14301.33|14420.28|14300.28|14421.33|14301.33|14420.28|14300.28|10
1650862830000|2022-04-25 05:00:30|14419.48|14299.48|14420.06|14300.06|14420.18|14300.18|14419.37|14299.37|7
1650862840000|2022-04-25 05:00:40|14419.96|14299.96|14418.49|14298.49|14419.96|14299.96|14418.44|14298.44|10
1650862850000|2022-04-25 05:00:50|14418.37|14298.37|14416.9|14296.9|14418.37|14298.37|14416.57|14296.57|10
1650862860000|2022-04-25 05:01:00|14417.03|14297.03|14417.15|14297.15|14417.33|14297.33|14416.92|14296.92|10
1650862870000|2022-04-25 05:01:10|14417.27|14297.27|14418.37|14298.37|14418.52|14298.52|14417.27|14297.27|10
1650862880000|2022-04-25 05:01:20|14418.32|14298.32|14418.12|14298.12|14418.32|14298.32|14417.79|14297.79|9
1650862890000|2022-04-25 05:01:30|14418.2|14298.2|14418.55|14298.55|14418.55|14298.55|14418.2|14298.2|9
1650862900000|2022-04-25 05:01:40|14418.65|14298.65|14418.94|14298.94|14419.14|14299.14|14418.65|14298.65|9
1650862910000|2022-04-25 05:01:50|14419.04|14299.04|14419.5|14299.5|14419.5|14299.5|14419.04|14299.04|9
1650862920000|2022-04-25 05:02:00|14419.55|14299.55|14418.7|14298.7|14419.55|14299.55|14418.45|14298.45|9
1650862930000|2022-04-25 05:02:10|14418.78|14298.78|14418.87|14298.87|14419.17|14299.17|14418.7|14298.7|9
1650862940000|2022-04-25 05:02:20|14419|14299|14419.39|14299.39|14419.45|14299.45|14418.97|14298.97|9
1650862950000|2022-04-25 05:02:30|14418.57|14298.57|14418.37|14298.37|14418.64|14298.64|14418.36|14298.36|7
1650862960000|2022-04-25 05:02:40|14418.44|14298.44|14418.88|14298.88|14418.95|14298.95|14418.43|14298.43|9
1650862970000|2022-04-25 05:02:50|14418.99|14298.99|14419.01|14299.01|14419.09|14299.09|14418.99|14298.99|4
1650862980000|2022-04-25 05:03:00|14419.03|14299.03|14418.53|14298.53|14419.32|14299.32|14418.53|14298.53|9
1650862990000|2022-04-25 05:03:10|14418.61|14298.61|14418.31|14298.31|14418.61|14298.61|14418.31|14298.31|9
1650863000000|2022-04-25 05:03:20|14418.5|14298.5|14417.32|14297.32|14418.5|14298.5|14417.32|14297.32|6
1650863010000|2022-04-25 05:03:30|14417.17|14297.17|14417.21|14297.21|14417.28|14297.28|14417.17|14297.17|8
1650863020000|2022-04-25 05:03:40|14417.22|14297.22|14417.17|14297.17|14417.3|14297.3|14417.06|14297.06|5
1650863030000|2022-04-25 05:03:50|14417.12|14297.12|14417.11|14297.11|14417.2|14297.2|14417.03|14297.03|7
1650863040000|2022-04-25 05:04:00|14417.1|14297.1|14418.36|14298.36|14418.36|14298.36|14417.1|14297.1|8
1650863050000|2022-04-25 05:04:10|14418.35|14298.35|14417.4|14297.4|14418.35|14298.35|14417.38|14297.38|10
1650863060000|2022-04-25 05:04:20|14417.21|14297.21|14417.25|14297.25|14417.51|14297.51|14417.2|14297.2|8
1650863070000|2022-04-25 05:04:30|14417.09|14297.09|14417.39|14297.39|14417.49|14297.49|14417.09|14297.09|8
1650863080000|2022-04-25 05:04:40|14417.46|14297.46|14416.47|14296.47|14417.46|14297.46|14416.47|14296.47|9
1650863090000|2022-04-25 05:04:50|14416.51|14296.51|14414.76|14294.76|14416.51|14296.51|14414.76|14294.76|10
1650863100000|2022-04-25 05:05:00|14414.8|14294.8|14414.14|14294.14|14414.8|14294.8|14413.75|14293.75|10
1650863110000|2022-04-25 05:05:10|14413.79|14293.79|14413.08|14293.08|14414.15|14294.15|14413.08|14293.08|10
1650863120000|2022-04-25 05:05:20|14413.1|14293.1|14413.2|14293.2|14413.44|14293.44|14413.1|14293.1|10
1650863130000|2022-04-25 05:05:30|14413.09|14293.09|14412.88|14292.88|14413.25|14293.25|14412.88|14292.88|10
1650863140000|2022-04-25 05:05:40|14413.12|14293.12|14413.02|14293.02|14413.12|14293.12|14412.92|14292.92|9
1650863150000|2022-04-25 05:05:50|14413.04|14293.04|14413.03|14293.03|14413.06|14293.06|14412.68|14292.68|9
1650863160000|2022-04-25 05:06:00|14413.17|14293.17|14413.29|14293.29|14413.52|14293.52|14413.17|14293.17|8
1650863170000|2022-04-25 05:06:10|14412.58|14292.58|14412.66|14292.66|14412.99|14292.99|14412.58|14292.58|9
1650863180000|2022-04-25 05:06:20|14412.58|14292.58|14413.12|14293.12|14413.12|14293.12|14412.58|14292.58|10
1650863190000|2022-04-25 05:06:30|14413.11|14293.11|14413.09|14293.09|14413.11|14293.11|14412.98|14292.98|10
1650863200000|2022-04-25 05:06:40|14413.11|14293.11|14412.62|14292.62|14413.11|14293.11|14412.62|14292.62|10
1650863210000|2022-04-25 05:06:50|14412.32|14292.32|14412.3|14292.3|14412.36|14292.36|14412.25|14292.25|10
1650863220000|2022-04-25 05:07:00|14412.22|14292.22|14411.99|14291.99|14412.37|14292.37|14411.99|14291.99|10
1650863230000|2022-04-25 05:07:10|14411.9|14291.9|14410.73|14290.73|14411.9|14291.9|14410.73|14290.73|10
1650863240000|2022-04-25 05:07:20|14410.7|14290.7|14409.3|14289.3|14410.7|14290.7|14409.3|14289.3|10
1650863250000|2022-04-25 05:07:30|14409.07|14289.07|14401.03|14281.03|14409.07|14289.07|14401.03|14281.03|10
1650863260000|2022-04-25 05:07:40|14400.69|14280.69|14398.83|14278.83|14400.69|14280.69|14398.83|14278.83|10
1650863270000|2022-04-25 05:07:50|14398.66|14278.66|14398.07|14278.07|14398.66|14278.66|14397.89|14277.89|10
1650863280000|2022-04-25 05:08:00|14398.21|14278.21|14397.04|14277.04|14398.28|14278.28|14396.92|14276.92|10
1650863290000|2022-04-25 05:08:10|14397.08|14277.08|14395.26|14275.26|14397.08|14277.08|14395.26|14275.26|10
1650863300000|2022-04-25 05:08:20|14395.34|14275.34|14393.86|14273.86|14395.34|14275.34|14393.86|14273.86|10
1650863310000|2022-04-25 05:08:30|14393.59|14273.59|14392.13|14272.13|14393.69|14273.69|14392.01|14272.01|10
1650863320000|2022-04-25 05:08:40|14391.07|14271.07|14390.17|14270.17|14391.07|14271.07|14390.11|14270.11|10
1650863330000|2022-04-25 05:08:50|14390.12|14270.12|14389.01|14269.01|14390.23|14270.23|14389.01|14269.01|10
1650863340000|2022-04-25 05:09:00|14389.38|14269.38|14387.29|14267.29|14389.38|14269.38|14387.29|14267.29|10
1650863350000|2022-04-25 05:09:10|14387.07|14267.07|14386.15|14266.15|14387.07|14267.07|14386.15|14266.15|10
1650863360000|2022-04-25 05:09:20|14386.16|14266.16|14384.44|14264.44|14386.19|14266.19|14384.44|14264.44|10
1650863370000|2022-04-25 05:09:30|14384.29|14264.29|14383.91|14263.91|14384.66|14264.66|14383.91|14263.91|9
1650863380000|2022-04-25 05:09:40|14383.84|14263.84|14381.1|14261.1|14383.84|14263.84|14381.1|14261.1|10
1650863390000|2022-04-25 05:09:50|14380.99|14260.99|14381.17|14261.17|14381.17|14261.17|14380.33|14260.33|10
1650863400000|2022-04-25 05:10:00|14381.48|14261.48|14382.61|14262.61|14382.73|14262.73|14381.14|14261.14|10
1650863410000|2022-04-25 05:10:10|14382.26|14262.26|14383.25|14263.25|14383.42|14263.42|14382.26|14262.26|9
1650863420000|2022-04-25 05:10:20|14383.09|14263.09|14382.36|14262.36|14383.09|14263.09|14382.19|14262.19|10
1650863430000|2022-04-25 05:10:30|14382.1|14262.1|14381.59|14261.59|14382.26|14262.26|14381.46|14261.46|10
1650863440000|2022-04-25 05:10:40|14381.68|14261.68|14381.19|14261.19|14382.04|14262.04|14381.19|14261.19|9
1650863450000|2022-04-25 05:10:50|14381.21|14261.21|14381.3|14261.3|14381.52|14261.52|14381.07|14261.07|10
1650863460000|2022-04-25 05:11:00|14381.28|14261.28|14383.15|14263.15|14383.17|14263.17|14381.12|14261.12|10
1650863470000|2022-04-25 05:11:10|14383.45|14263.45|14384.67|14264.67|14384.82|14264.82|14383.45|14263.45|10
1650863480000|2022-04-25 05:11:20|14384.56|14264.56|14385.05|14265.05|14385.08|14265.08|14384.56|14264.56|9
1650863490000|2022-04-25 05:11:30|14385.25|14265.25|14386|14266|14386|14266|14384.74|14264.74|10
1650863500000|2022-04-25 05:11:40|14386.45|14266.45|14388.32|14268.32|14388.32|14268.32|14386.45|14266.45|8
1650863510000|2022-04-25 05:11:50|14388.76|14268.76|14387.99|14267.99|14388.85|14268.85|14387.47|14267.47|10
1650863520000|2022-04-25 05:12:00|14388.2|14268.2|14387.89|14267.89|14388.27|14268.27|14387.44|14267.44|10
1650863530000|2022-04-25 05:12:10|14388.16|14268.16|14386.26|14266.26|14388.16|14268.16|14385.97|14265.97|9
1650863540000|2022-04-25 05:12:20|14385.92|14265.92|14385.14|14265.14|14385.92|14265.92|14385.12|14265.12|10
1650863550000|2022-04-25 05:12:30|14385.23|14265.23|14384.74|14264.74|14385.59|14265.59|14384.74|14264.74|10
1650863560000|2022-04-25 05:12:40|14384.56|14264.56|14383.09|14263.09|14384.56|14264.56|14383|14263|10
1650863570000|2022-04-25 05:12:50|14383|14263|14381.49|14261.49|14383|14263|14381.46|14261.46|10
1650863580000|2022-04-25 05:13:00|14381.16|14261.16|14383.12|14263.12|14383.12|14263.12|14381.16|14261.16|10
1650863590000|2022-04-25 05:13:10|14383.45|14263.45|14384.4|14264.4|14384.67|14264.67|14383.45|14263.45|10
1650863600000|2022-04-25 05:13:20|14384.28|14264.28|14388.42|14268.42|14388.57|14268.57|14384.28|14264.28|10
1650863610000|2022-04-25 05:13:30|14388.52|14268.52|14389.52|14269.52|14389.52|14269.52|14388.37|14268.37|10
1650863620000|2022-04-25 05:13:40|14389.6|14269.6|14394.22|14274.22|14394.22|14274.22|14389.6|14269.6|10
1650863630000|2022-04-25 05:13:50|14394.45|14274.45|14396.73|14276.73|14396.73|14276.73|14394.45|14274.45|10
1650863640000|2022-04-25 05:14:00|14397.15|14277.15|14397.6|14277.6|14398.07|14278.07|14397.15|14277.15|10
1650863650000|2022-04-25 05:14:10|14397.86|14277.86|14399.52|14279.52|14399.52|14279.52|14397.86|14277.86|10
1650863660000|2022-04-25 05:14:20|14399.31|14279.31|14401.02|14281.02|14401.08|14281.08|14399.31|14279.31|10
1650863670000|2022-04-25 05:14:30|14401.49|14281.49|14402.09|14282.09|14402.29|14282.29|14401.49|14281.49|9
1650863680000|2022-04-25 05:14:40|14402.08|14282.08|14403.88|14283.88|14404.02|14284.02|14402.08|14282.08|10
1650863690000|2022-04-25 05:14:50|14403.92|14283.92|14405.68|14285.68|14405.68|14285.68|14403.85|14283.85|9
1650863700000|2022-04-25 05:15:00|14406.23|14286.23|14407.96|14287.96|14408.01|14288.01|14406.23|14286.23|10
1650863710000|2022-04-25 05:15:10|14408.21|14288.21|14408.48|14288.48|14408.56|14288.56|14408.19|14288.19|10
1650863720000|2022-04-25 05:15:20|14408.17|14288.17|14408.85|14288.85|14408.85|14288.85|14408|14288|10
1650863730000|2022-04-25 05:15:30|14409.21|14289.21|14409.04|14289.04|14409.26|14289.26|14408.93|14288.93|9
1650863740000|2022-04-25 05:15:40|14409|14289|14409.57|14289.57|14409.57|14289.57|14409|14289|10
1650863750000|2022-04-25 05:15:50|14409.48|14289.48|14409.7|14289.7|14409.91|14289.91|14409.45|14289.45|9
1650863760000|2022-04-25 05:16:00|14409.79|14289.79|14409.68|14289.68|14409.97|14289.97|14409.66|14289.66|9
1650863770000|2022-04-25 05:16:10|14409.62|14289.62|14411.36|14291.36|14411.36|14291.36|14409.61|14289.61|9
1650863780000|2022-04-25 05:16:20|14411.54|14291.54|14412.18|14292.18|14412.41|14292.41|14411.43|14291.43|10
1650863790000|2022-04-25 05:16:30|14412.07|14292.07|14414.01|14294.01|14414.01|14294.01|14412.06|14292.06|10
1650863800000|2022-04-25 05:16:40|14413.93|14293.93|14413.85|14293.85|14414.11|14294.11|14413.77|14293.77|9
1650863810000|2022-04-25 05:16:50|14413.71|14293.71|14414.62|14294.62|14414.62|14294.62|14413.71|14293.71|10
1650863820000|2022-04-25 05:17:00|14415.03|14295.03|14414.83|14294.83|14415.2|14295.2|14414.38|14294.38|10
1650863830000|2022-04-25 05:17:10|14414.88|14294.88|14415.64|14295.64|14415.64|14295.64|14414.41|14294.41|9
1650863840000|2022-04-25 05:17:20|14415.78|14295.78|14417.32|14297.32|14417.32|14297.32|14415.78|14295.78|10
1650863850000|2022-04-25 05:17:30|14417.63|14297.63|14420.17|14300.17|14420.39|14300.39|14417.63|14297.63|10
1650863860000|2022-04-25 05:17:40|14420.25|14300.25|14421.12|14301.12|14421.21|14301.21|14420.12|14300.12|10
1650863870000|2022-04-25 05:17:50|14421.15|14301.15|14423.08|14303.08|14423.2|14303.2|14421.15|14301.15|10
1650863880000|2022-04-25 05:18:00|14423.5|14303.5|14425.85|14305.85|14425.85|14305.85|14423.45|14303.45|10
1650863890000|2022-04-25 05:18:10|14427.31|14307.31|14428.53|14308.53|14428.98|14308.98|14427.31|14307.31|10
1650863900000|2022-04-25 05:18:20|14428.47|14308.47|14428.5|14308.5|14428.86|14308.86|14428.28|14308.28|10
1650863910000|2022-04-25 05:18:30|14428.4|14308.4|14428.47|14308.47|14428.72|14308.72|14428.33|14308.33|9
1650863920000|2022-04-25 05:18:40|14428.5|14308.5|14428.6|14308.6|14429.14|14309.14|14428.5|14308.5|8
1650863930000|2022-04-25 05:18:50|14428.62|14308.62|14428.63|14308.63|14429|14309|14428.62|14308.62|9
1650863940000|2022-04-25 05:19:00|14428.6|14308.6|14428.92|14308.92|14428.92|14308.92|14428.6|14308.6|10
1650863950000|2022-04-25 05:19:10|14429.07|14309.07|14429.93|14309.93|14429.93|14309.93|14429.07|14309.07|10
1650863960000|2022-04-25 05:19:20|14429.96|14309.96|14431.12|14311.12|14431.12|14311.12|14429.96|14309.96|10
1650863970000|2022-04-25 05:19:30|14430.8|14310.8|14431.33|14311.33|14431.33|14311.33|14430.76|14310.76|8
1650863980000|2022-04-25 05:19:40|14431.22|14311.22|14432.08|14312.08|14432.08|14312.08|14431.22|14311.22|8
1650863990000|2022-04-25 05:19:50|14432.25|14312.25|14432.44|14312.44|14432.44|14312.44|14431.93|14311.93|10
1650864000000|2022-04-25 05:20:00|14432.55|14312.55|14433.48|14313.48|14433.72|14313.72|14432.55|14312.55|10
1650864010000|2022-04-25 05:20:10|14433.62|14313.62|14434.09|14314.09|14434.32|14314.32|14433.62|14313.62|9
1650864020000|2022-04-25 05:20:20|14434.01|14314.01|14433.38|14313.38|14434.01|14314.01|14433.38|14313.38|10
1650864030000|2022-04-25 05:20:30|14433.37|14313.37|14433.41|14313.41|14433.45|14313.45|14433.25|14313.25|9
1650864040000|2022-04-25 05:20:40|14433.52|14313.52|14433.61|14313.61|14433.63|14313.63|14433.12|14313.12|9
1650864050000|2022-04-25 05:20:50|14433.78|14313.78|14433.72|14313.72|14433.78|14313.78|14433.52|14313.52|9
1650864060000|2022-04-25 05:21:00|14434.44|14314.44|14433.53|14313.53|14434.49|14314.49|14433.53|14313.53|7
1650864070000|2022-04-25 05:21:10|14433.42|14313.42|14433.47|14313.47|14433.55|14313.55|14433.06|14313.06|9
1650864080000|2022-04-25 05:21:20|14433.39|14313.39|14433.07|14313.07|14433.45|14313.45|14433.07|14313.07|10
1650864090000|2022-04-25 05:21:30|14433.27|14313.27|14433.59|14313.59|14433.59|14313.59|14433.27|14313.27|7
1650864100000|2022-04-25 05:21:40|14433.65|14313.65|14433.84|14313.84|14433.84|14313.84|14433.51|14313.51|10
1650864110000|2022-04-25 05:21:50|14434.16|14314.16|14436.66|14316.66|14436.66|14316.66|14434.16|14314.16|9
1650864120000|2022-04-25 05:22:00|14436.69|14316.69|14436.99|14316.99|14436.99|14316.99|14436.3|14316.3|10
1650864130000|2022-04-25 05:22:10|14437.04|14317.04|14438.29|14318.29|14438.29|14318.29|14437.04|14317.04|7
1650864140000|2022-04-25 05:22:20|14438.78|14318.78|14440.6|14320.6|14440.6|14320.6|14438.78|14318.78|10
1650864150000|2022-04-25 05:22:30|14440.31|14320.31|14440.47|14320.47|14440.54|14320.54|14439.96|14319.96|10
1650864160000|2022-04-25 05:22:40|14440.43|14320.43|14441.28|14321.28|14441.53|14321.53|14440.43|14320.43|10
1650864170000|2022-04-25 05:22:50|14441.07|14321.07|14441.37|14321.37|14441.79|14321.79|14441.07|14321.07|10
1650864180000|2022-04-25 05:23:00|14441.27|14321.27|14439.86|14319.86|14441.47|14321.47|14439.86|14319.86|10
1650864190000|2022-04-25 05:23:10|14440|14320|14439.99|14319.99|14440.12|14320.12|14439.91|14319.91|10
1650864200000|2022-04-25 05:23:20|14440.14|14320.14|14439.1|14319.1|14440.23|14320.23|14438.94|14318.94|9
1650864210000|2022-04-25 05:23:30|14439.13|14319.13|14438.94|14318.94|14439.17|14319.17|14438.91|14318.91|9
1650864220000|2022-04-25 05:23:40|14439.03|14319.03|14438.73|14318.73|14439.03|14319.03|14438.61|14318.61|8
1650864230000|2022-04-25 05:23:50|14438.68|14318.68|14438.85|14318.85|14439.09|14319.09|14438.68|14318.68|9
1650864240000|2022-04-25 05:24:00|14438.8|14318.8|14440.16|14320.16|14440.16|14320.16|14438.8|14318.8|10
1650864250000|2022-04-25 05:24:10|14440.4|14320.4|14441.32|14321.32|14441.36|14321.36|14440.4|14320.4|10
1650864260000|2022-04-25 05:24:20|14441.31|14321.31|14442.16|14322.16|14442.4|14322.4|14441.31|14321.31|10
1650864270000|2022-04-25 05:24:30|14441.55|14321.55|14440.3|14320.3|14441.55|14321.55|14440.2|14320.2|9
1650864280000|2022-04-25 05:24:40|14440.52|14320.52|14440.71|14320.71|14440.77|14320.77|14440.33|14320.33|10
1650864290000|2022-04-25 05:24:50|14440.64|14320.64|14439.96|14319.96|14440.81|14320.81|14439.96|14319.96|10
1650864300000|2022-04-25 05:25:00|14439.78|14319.78|14438.48|14318.48|14439.86|14319.86|14438.48|14318.48|10
1650864310000|2022-04-25 05:25:10|14438.28|14318.28|14437.59|14317.59|14438.28|14318.28|14437.59|14317.59|10
1650864320000|2022-04-25 05:25:20|14437.43|14317.43|14436.97|14316.97|14437.5|14317.5|14436.91|14316.91|9
1650864330000|2022-04-25 05:25:30|14436.9|14316.9|14436.85|14316.85|14436.91|14316.91|14436.83|14316.83|5
1650864340000|2022-04-25 05:25:40|14437.5|14317.5|14436.54|14316.54|14437.57|14317.57|14436.54|14316.54|10
1650864350000|2022-04-25 05:25:50|14436.38|14316.38|14435.04|14315.04|14436.38|14316.38|14435.04|14315.04|10
1650864360000|2022-04-25 05:26:00|14435.15|14315.15|14434.04|14314.04|14435.22|14315.22|14433.92|14313.92|10
1650864370000|2022-04-25 05:26:10|14434.13|14314.13|14434.28|14314.28|14434.28|14314.28|14433.97|14313.97|10
1650864380000|2022-04-25 05:26:20|14434.35|14314.35|14434.3|14314.3|14434.58|14314.58|14434.23|14314.23|10
1650864390000|2022-04-25 05:26:30|14434.22|14314.22|14434.26|14314.26|14434.4|14314.4|14433.76|14313.76|10
1650864400000|2022-04-25 05:26:40|14434.29|14314.29|14434.85|14314.85|14435.04|14315.04|14434.29|14314.29|10
1650864410000|2022-04-25 05:26:50|14435|14315|14435.32|14315.32|14435.32|14315.32|14434.91|14314.91|8
1650864420000|2022-04-25 05:27:00|14435.35|14315.35|14436.85|14316.85|14436.85|14316.85|14435.35|14315.35|10
1650864430000|2022-04-25 05:27:10|14436.63|14316.63|14436.45|14316.45|14436.7|14316.7|14436.41|14316.41|9
1650864440000|2022-04-25 05:27:20|14437.23|14317.23|14437.2|14317.2|14437.28|14317.28|14437.12|14317.12|9
1650864450000|2022-04-25 05:27:30|14437.18|14317.18|14437.16|14317.16|14437.33|14317.33|14437.08|14317.08|10
1650864460000|2022-04-25 05:27:40|14437.08|14317.08|14436.62|14316.62|14437.08|14317.08|14436.48|14316.48|10
1650864470000|2022-04-25 05:27:50|14436.53|14316.53|14436.09|14316.09|14436.53|14316.53|14436.09|14316.09|9
1650864480000|2022-04-25 05:28:00|14436.08|14316.08|14436.85|14316.85|14436.85|14316.85|14436.03|14316.03|9
1650864490000|2022-04-25 05:28:10|14436.87|14316.87|14435.97|14315.97|14436.87|14316.87|14435.97|14315.97|9
1650864500000|2022-04-25 05:28:20|14435.69|14315.69|14434.19|14314.19|14435.69|14315.69|14434.19|14314.19|8
1650864510000|2022-04-25 05:28:30|14434.4|14314.4|14434.85|14314.85|14435.29|14315.29|14434.4|14314.4|9
1650864520000|2022-04-25 05:28:40|14435.06|14315.06|14434.97|14314.97|14435.16|14315.16|14434.81|14314.81|10
1650864530000|2022-04-25 05:28:50|14434.61|14314.61|14434.52|14314.52|14434.61|14314.61|14434.38|14314.38|7
1650864540000|2022-04-25 05:29:00|14434.35|14314.35|14432.93|14312.93|14434.35|14314.35|14432.91|14312.91|10
1650864550000|2022-04-25 05:29:10|14432.91|14312.91|14432.97|14312.97|14433.02|14313.02|14432.91|14312.91|6
1650864560000|2022-04-25 05:29:20|14432.96|14312.96|14433.04|14313.04|14433.12|14313.12|14432.87|14312.87|9
1650864570000|2022-04-25 05:29:30|14433.06|14313.06|14432.69|14312.69|14433.15|14313.15|14432.69|14312.69|8
1650864580000|2022-04-25 05:29:40|14432.55|14312.55|14432.69|14312.69|14432.79|14312.79|14432.55|14312.55|6
1650864590000|2022-04-25 05:29:50|14432.82|14312.82|14431.87|14311.87|14432.82|14312.82|14431.87|14311.87|9
1650864600000|2022-04-25 05:30:00|14431.7|14311.7|14430.54|14310.54|14431.7|14311.7|14430.4|14310.4|9
1650864610000|2022-04-25 05:30:10|14430.59|14310.59|14430.86|14310.86|14431.15|14311.15|14430.59|14310.59|10
1650864620000|2022-04-25 05:30:20|14430.75|14310.75|14428.77|14308.77|14430.75|14310.75|14428.69|14308.69|9
1650864630000|2022-04-25 05:30:30|14428.82|14308.82|14428.78|14308.78|14429.04|14309.04|14428.78|14308.78|9
1650864640000|2022-04-25 05:30:40|14428.75|14308.75|14427.89|14307.89|14428.75|14308.75|14427.89|14307.89|9
1650864650000|2022-04-25 05:30:50|14427.8|14307.8|14427.41|14307.41|14427.8|14307.8|14427.41|14307.41|8
1650864660000|2022-04-25 05:31:00|14427.43|14307.43|14427.01|14307.01|14427.52|14307.52|14426.85|14306.85|10
1650864670000|2022-04-25 05:31:10|14426.81|14306.81|14424.47|14304.47|14426.81|14306.81|14424.47|14304.47|10
1650864680000|2022-04-25 05:31:20|14424.17|14304.17|14423.27|14303.27|14424.2|14304.2|14423.27|14303.27|10
1650864690000|2022-04-25 05:31:30|14423.2|14303.2|14422.16|14302.16|14423.2|14303.2|14422.16|14302.16|9
1650864700000|2022-04-25 05:31:40|14422.15|14302.15|14424.52|14304.52|14424.52|14304.52|14422.15|14302.15|8
1650864710000|2022-04-25 05:31:50|14424.54|14304.54|14424.27|14304.27|14424.54|14304.54|14424.24|14304.24|8
1650864720000|2022-04-25 05:32:00|14424.1|14304.1|14423.51|14303.51|14424.1|14304.1|14423.23|14303.23|10
1650864730000|2022-04-25 05:32:10|14423.46|14303.46|14422.76|14302.76|14423.55|14303.55|14422.76|14302.76|9
1650864740000|2022-04-25 05:32:20|14422.92|14302.92|14423.06|14303.06|14423.06|14303.06|14422.8|14302.8|9
1650864750000|2022-04-25 05:32:30|14422.37|14302.37|14421.93|14301.93|14422.94|14302.94|14421.91|14301.91|10
1650864760000|2022-04-25 05:32:40|14421.78|14301.78|14421.4|14301.4|14421.78|14301.78|14421.19|14301.19|6
1650864770000|2022-04-25 05:32:50|14421.3|14301.3|14420.16|14300.16|14421.38|14301.38|14420.14|14300.14|9
1650864780000|2022-04-25 05:33:00|14420.25|14300.25|14415.63|14295.63|14420.25|14300.25|14415.61|14295.61|10
1650864790000|2022-04-25 05:33:10|14415.24|14295.24|14414.95|14294.95|14415.46|14295.46|14414.95|14294.95|9
1650864800000|2022-04-25 05:33:20|14415.02|14295.02|14413.52|14293.52|14415.05|14295.05|14413.52|14293.52|8
1650864810000|2022-04-25 05:33:30|14413.01|14293.01|14412.43|14292.43|14413.01|14293.01|14412.22|14292.22|10
1650864820000|2022-04-25 05:33:40|14412.24|14292.24|14412.46|14292.46|14412.85|14292.85|14412.09|14292.09|10
1650864830000|2022-04-25 05:33:50|14411.57|14291.57|14411.38|14291.38|14411.6|14291.6|14411.37|14291.37|10
1650864840000|2022-04-25 05:34:00|14410.67|14290.67|14411.88|14291.88|14411.88|14291.88|14410.67|14290.67|10
1650864850000|2022-04-25 05:34:10|14412.04|14292.04|14411.09|14291.09|14412.04|14292.04|14411.09|14291.09|10
1650864860000|2022-04-25 05:34:20|14411.21|14291.21|14411.3|14291.3|14411.35|14291.35|14411.17|14291.17|9
1650864870000|2022-04-25 05:34:30|14411.28|14291.28|14410.13|14290.13|14411.28|14291.28|14410.13|14290.13|9
1650864880000|2022-04-25 05:34:40|14410.18|14290.18|14406.51|14286.51|14410.18|14290.18|14406.51|14286.51|10
1650864890000|2022-04-25 05:34:50|14406.47|14286.47|14406.23|14286.23|14406.6|14286.6|14406.23|14286.23|9
1650864900000|2022-04-25 05:35:00|14406.2|14286.2|14405.4|14285.4|14406.2|14286.2|14405.4|14285.4|8
1650864910000|2022-04-25 05:35:10|14405.58|14285.58|14404.68|14284.68|14405.58|14285.58|14404.68|14284.68|9
1650864920000|2022-04-25 05:35:20|14404.79|14284.79|14403.98|14283.98|14404.79|14284.79|14403.98|14283.98|10
1650864930000|2022-04-25 05:35:30|14403.92|14283.92|14403.58|14283.58|14403.92|14283.92|14403.58|14283.58|6
1650864940000|2022-04-25 05:35:40|14403.72|14283.72|14403.76|14283.76|14403.8|14283.8|14403.69|14283.69|5
1650864950000|2022-04-25 05:35:50|14403.79|14283.79|14404.11|14284.11|14404.11|14284.11|14403.79|14283.79|4
1650864960000|2022-04-25 05:36:00|14403.92|14283.92|14403.77|14283.77|14403.92|14283.92|14403.61|14283.61|8
1650864970000|2022-04-25 05:36:10|14403.52|14283.52|14402.31|14282.31|14403.52|14283.52|14402.31|14282.31|9
1650864980000|2022-04-25 05:36:20|14401.62|14281.62|14399.22|14279.22|14401.62|14281.62|14398.47|14278.47|10
1650864990000|2022-04-25 05:36:30|14399.26|14279.26|14397.4|14277.4|14399.26|14279.26|14397.05|14277.05|10
1650865000000|2022-04-25 05:36:40|14397.35|14277.35|14396.83|14276.83|14397.4|14277.4|14396.83|14276.83|10
1650865010000|2022-04-25 05:36:50|14396.76|14276.76|14396.52|14276.52|14397.12|14277.12|14396.52|14276.52|10
1650865020000|2022-04-25 05:37:00|14396.46|14276.46|14395.17|14275.17|14396.58|14276.58|14395.16|14275.16|10
1650865030000|2022-04-25 05:37:10|14395.21|14275.21|14394.48|14274.48|14395.21|14275.21|14394.46|14274.46|10
1650865040000|2022-04-25 05:37:20|14394.45|14274.45|14394.04|14274.04|14394.56|14274.56|14393.96|14273.96|10
1650865050000|2022-04-25 05:37:30|14394.11|14274.11|14394.98|14274.98|14394.98|14274.98|14393.9|14273.9|8
1650865060000|2022-04-25 05:37:40|14394.94|14274.94|14390.91|14270.91|14394.94|14274.94|14390.82|14270.82|10
1650865070000|2022-04-25 05:37:50|14390.99|14270.99|14390.25|14270.25|14390.99|14270.99|14390.14|14270.14|10
1650865080000|2022-04-25 05:38:00|14390.18|14270.18|14390.43|14270.43|14391.06|14271.06|14389.94|14269.94|10
1650865090000|2022-04-25 05:38:10|14390.44|14270.44|14390.27|14270.27|14390.7|14270.7|14390.15|14270.15|10
1650865100000|2022-04-25 05:38:20|14390.01|14270.01|14388.28|14268.28|14390.01|14270.01|14388.28|14268.28|8
1650865110000|2022-04-25 05:38:30|14388.24|14268.24|14387.25|14267.25|14388.35|14268.35|14387.14|14267.14|10
1650865120000|2022-04-25 05:38:40|14387.31|14267.31|14382.79|14262.79|14387.31|14267.31|14382.79|14262.79|10
1650865130000|2022-04-25 05:38:50|14382.47|14262.47|14380.77|14260.77|14382.47|14262.47|14380.65|14260.65|10
1650865140000|2022-04-25 05:39:00|14379.96|14259.96|14378.59|14258.59|14379.96|14259.96|14378.43|14258.43|10
1650865150000|2022-04-25 05:39:10|14378.81|14258.81|14380.67|14260.67|14380.67|14260.67|14378.69|14258.69|10
1650865160000|2022-04-25 05:39:20|14380.85|14260.85|14381.25|14261.25|14381.69|14261.69|14380.85|14260.85|10
1650865170000|2022-04-25 05:39:30|14381.9|14261.9|14381.31|14261.31|14382.01|14262.01|14381.31|14261.31|9
1650865180000|2022-04-25 05:39:40|14381.23|14261.23|14380.72|14260.72|14381.23|14261.23|14380.72|14260.72|10
1650865190000|2022-04-25 05:39:50|14380.26|14260.26|14378.43|14258.43|14380.27|14260.27|14378.06|14258.06|10
1650865200000|2022-04-25 05:40:00|14378.5|14258.5|14380.34|14260.34|14380.34|14260.34|14378.5|14258.5|10
1650865210000|2022-04-25 05:40:10|14380.5|14260.5|14380.14|14260.14|14380.5|14260.5|14379.92|14259.92|10
1650865220000|2022-04-25 05:40:20|14379.99|14259.99|14381.27|14261.27|14381.35|14261.35|14379.99|14259.99|10
1650865230000|2022-04-25 05:40:30|14381.61|14261.61|14382.59|14262.59|14382.59|14262.59|14381.61|14261.61|10
1650865240000|2022-04-25 05:40:40|14383.55|14263.55|14384.66|14264.66|14384.66|14264.66|14383.55|14263.55|8
1650865250000|2022-04-25 05:40:50|14384.73|14264.73|14383.79|14263.79|14384.73|14264.73|14383.79|14263.79|9
1650865260000|2022-04-25 05:41:00|14383.65|14263.65|14382.55|14262.55|14383.65|14263.65|14382.55|14262.55|9
1650865270000|2022-04-25 05:41:10|14382.45|14262.45|14383.29|14263.29|14383.29|14263.29|14382.33|14262.33|10
1650865280000|2022-04-25 05:41:20|14383.37|14263.37|14383.87|14263.87|14383.91|14263.91|14383.37|14263.37|8
1650865290000|2022-04-25 05:41:30|14383.36|14263.36|14383.16|14263.16|14383.51|14263.51|14383.1|14263.1|10
1650865300000|2022-04-25 05:41:40|14383.1|14263.1|14382.42|14262.42|14383.1|14263.1|14381.92|14261.92|10
1650865310000|2022-04-25 05:41:50|14382.32|14262.32|14381.29|14261.29|14382.43|14262.43|14381.29|14261.29|9
1650865320000|2022-04-25 05:42:00|14381.1|14261.1|14376.87|14256.87|14381.1|14261.1|14376.87|14256.87|10
1650865330000|2022-04-25 05:42:10|14376.73|14256.73|14374.01|14254.01|14376.73|14256.73|14374.01|14254.01|9
1650865340000|2022-04-25 05:42:20|14373.64|14253.64|14371.76|14251.76|14373.64|14253.64|14371.71|14251.71|10
1650865350000|2022-04-25 05:42:30|14371.55|14251.55|14370.8|14250.8|14371.55|14251.55|14370.62|14250.62|8
1650865360000|2022-04-25 05:42:40|14371.34|14251.34|14371.03|14251.03|14371.56|14251.56|14370.44|14250.44|10
1650865370000|2022-04-25 05:42:50|14371.97|14251.97|14372.94|14252.94|14372.94|14252.94|14371.75|14251.75|9
1650865380000|2022-04-25 05:43:00|14372.9|14252.9|14372.36|14252.36|14373.1|14253.1|14372.36|14252.36|8
1650865390000|2022-04-25 05:43:10|14372.32|14252.32|14371.61|14251.61|14372.32|14252.32|14371.61|14251.61|10
1650865400000|2022-04-25 05:43:20|14371.56|14251.56|14370.44|14250.44|14371.56|14251.56|14370|14250|10
1650865410000|2022-04-25 05:43:30|14370.4|14250.4|14370.2|14250.2|14370.4|14250.4|14369.11|14249.11|10
1650865420000|2022-04-25 05:43:40|14370.34|14250.34|14367.97|14247.97|14370.34|14250.34|14367.97|14247.97|10
1650865430000|2022-04-25 05:43:50|14367.13|14247.13|14365.33|14245.33|14367.13|14247.13|14365.33|14245.33|9
1650865440000|2022-04-25 05:44:00|14364.68|14244.68|14361.64|14241.64|14364.68|14244.68|14361.64|14241.64|10
1650865450000|2022-04-25 05:44:10|14361.49|14241.49|14361.47|14241.47|14361.96|14241.96|14361.29|14241.29|10
1650865460000|2022-04-25 05:44:20|14361.74|14241.74|14361.91|14241.91|14362.1|14242.1|14361.7|14241.7|10
1650865470000|2022-04-25 05:44:30|14361.86|14241.86|14362.55|14242.55|14362.73|14242.73|14361.78|14241.78|10
1650865480000|2022-04-25 05:44:40|14362.52|14242.52|14364.13|14244.13|14364.27|14244.27|14362.36|14242.36|9
1650865490000|2022-04-25 05:44:50|14364.1|14244.1|14364.48|14244.48|14364.48|14244.48|14363.99|14243.99|10
1650865500000|2022-04-25 05:45:00|14363.7|14243.7|14363.18|14243.18|14363.83|14243.83|14363.18|14243.18|10
1650865510000|2022-04-25 05:45:10|14363.23|14243.23|14363.55|14243.55|14363.55|14243.55|14362.78|14242.78|8
1650865520000|2022-04-25 05:45:20|14363.53|14243.53|14365.13|14245.13|14365.42|14245.42|14363.36|14243.36|10
1650865530000|2022-04-25 05:45:30|14365.29|14245.29|14364.26|14244.26|14365.29|14245.29|14364.26|14244.26|10
1650865540000|2022-04-25 05:45:40|14365.13|14245.13|14365.05|14245.05|14365.13|14245.13|14364.64|14244.64|10
1650865550000|2022-04-25 05:45:50|14364.79|14244.79|14365.14|14245.14|14365.25|14245.25|14364.7|14244.7|10
1650865560000|2022-04-25 05:46:00|14365.09|14245.09|14365.14|14245.14|14365.21|14245.21|14365|14245|8
1650865570000|2022-04-25 05:46:10|14365.07|14245.07|14364.57|14244.57|14365.07|14245.07|14364.57|14244.57|7
1650865580000|2022-04-25 05:46:20|14364.6|14244.6|14364.66|14244.66|14364.85|14244.85|14364.48|14244.48|10
1650865590000|2022-04-25 05:46:30|14364.69|14244.69|14365.27|14245.27|14365.3|14245.3|14364.69|14244.69|10
1650865600000|2022-04-25 05:46:40|14365.24|14245.24|14365.08|14245.08|14365.4|14245.4|14364.82|14244.82|10
1650865610000|2022-04-25 05:46:50|14365.2|14245.2|14365.28|14245.28|14365.28|14245.28|14364.66|14244.66|10
1650865620000|2022-04-25 05:47:00|14365.12|14245.12|14365.24|14245.24|14365.85|14245.85|14365|14245|9
1650865630000|2022-04-25 05:47:10|14365.18|14245.18|14365.3|14245.3|14365.42|14245.42|14365.02|14245.02|9
1650865640000|2022-04-25 05:47:20|14365.46|14245.46|14366.16|14246.16|14366.28|14246.28|14365.43|14245.43|9
1650865650000|2022-04-25 05:47:30|14366.22|14246.22|14366.13|14246.13|14366.22|14246.22|14365.87|14245.87|10
1650865660000|2022-04-25 05:47:40|14366.72|14246.72|14366.58|14246.58|14366.72|14246.72|14366.27|14246.27|10
1650865670000|2022-04-25 05:47:50|14366.81|14246.81|14369.34|14249.34|14369.34|14249.34|14366.81|14246.81|10
1650865680000|2022-04-25 05:48:00|14369.7|14249.7|14369.53|14249.53|14369.89|14249.89|14369.5|14249.5|10
1650865690000|2022-04-25 05:48:10|14369.68|14249.68|14369.79|14249.79|14369.79|14249.79|14368.81|14248.81|10
1650865700000|2022-04-25 05:48:20|14370.51|14250.51|14370.09|14250.09|14370.51|14250.51|14369.89|14249.89|10
1650865710000|2022-04-25 05:48:30|14370|14250|14370.26|14250.26|14370.46|14250.46|14370|14250|8
1650865720000|2022-04-25 05:48:40|14369.9|14249.9|14369.6|14249.6|14369.9|14249.9|14369.28|14249.28|9
1650865730000|2022-04-25 05:48:50|14369.64|14249.64|14369.18|14249.18|14369.69|14249.69|14369.18|14249.18|9
1650865740000|2022-04-25 05:49:00|14368.94|14248.94|14369.03|14249.03|14369.03|14249.03|14368.72|14248.72|10
1650865750000|2022-04-25 05:49:10|14369.08|14249.08|14368.62|14248.62|14369.16|14249.16|14368.62|14248.62|8
1650865760000|2022-04-25 05:49:20|14368.54|14248.54|14367.3|14247.3|14368.61|14248.61|14367.3|14247.3|9
1650865770000|2022-04-25 05:49:30|14367.41|14247.41|14367.13|14247.13|14367.41|14247.41|14367.03|14247.03|7
1650865780000|2022-04-25 05:49:40|14367.09|14247.09|14367.29|14247.29|14367.29|14247.29|14367.02|14247.02|9
1650865790000|2022-04-25 05:49:50|14367.15|14247.15|14366.75|14246.75|14367.15|14247.15|14366.71|14246.71|8
1650865800000|2022-04-25 05:50:00|14366.77|14246.77|14365.75|14245.75|14366.97|14246.97|14365.39|14245.39|10
1650865810000|2022-04-25 05:50:10|14365.5|14245.5|14362.75|14242.75|14365.5|14245.5|14362.75|14242.75|9
1650865820000|2022-04-25 05:50:20|14362.44|14242.44|14361.33|14241.33|14362.44|14242.44|14361.24|14241.24|9
1650865830000|2022-04-25 05:50:30|14361.29|14241.29|14360.45|14240.45|14361.29|14241.29|14360.19|14240.19|9
1650865840000|2022-04-25 05:50:40|14360.4|14240.4|14359.17|14239.17|14360.4|14240.4|14359.17|14239.17|10
1650865850000|2022-04-25 05:50:50|14358.54|14238.54|14352.4|14232.4|14358.54|14238.54|14352.4|14232.4|10
1650865860000|2022-04-25 05:51:00|14352.19|14232.19|14340.71|14220.71|14352.19|14232.19|14340.71|14220.71|10
1650865870000|2022-04-25 05:51:10|14339.93|14219.93|14337.68|14217.68|14339.93|14219.93|14337.68|14217.68|10
1650865880000|2022-04-25 05:51:20|14337.88|14217.88|14334.39|14214.39|14337.88|14217.88|14334.08|14214.08|10
1650865890000|2022-04-25 05:51:30|14333.75|14213.75|14335.01|14215.01|14335.09|14215.09|14333.71|14213.71|10
1650865900000|2022-04-25 05:51:40|14335.04|14215.04|14333.72|14213.72|14335.34|14215.34|14333.72|14213.72|10
1650865910000|2022-04-25 05:51:50|14333.76|14213.76|14329.85|14209.85|14333.76|14213.76|14329.85|14209.85|10
1650865920000|2022-04-25 05:52:00|14329.72|14209.72|14330.25|14210.25|14330.25|14210.25|14329.52|14209.52|10
1650865930000|2022-04-25 05:52:10|14330.08|14210.08|14330.75|14210.75|14330.84|14210.84|14330.08|14210.08|10
1650865940000|2022-04-25 05:52:20|14330.87|14210.87|14331.34|14211.34|14331.34|14211.34|14330.79|14210.79|10
1650865950000|2022-04-25 05:52:30|14331.33|14211.33|14334.53|14214.53|14334.53|14214.53|14331.33|14211.33|10
1650865960000|2022-04-25 05:52:40|14334.59|14214.59|14333.92|14213.92|14334.84|14214.84|14333.79|14213.79|10
1650865970000|2022-04-25 05:52:50|14334.38|14214.38|14335.19|14215.19|14335.19|14215.19|14333.87|14213.87|10
1650865980000|2022-04-25 05:53:00|14334.92|14214.92|14333.86|14213.86|14335.85|14215.85|14333.83|14213.83|10
1650865990000|2022-04-25 05:53:10|14333.96|14213.96|14333.14|14213.14|14333.96|14213.96|14333.14|14213.14|10
1650866000000|2022-04-25 05:53:20|14333.23|14213.23|14333.36|14213.36|14333.36|14213.36|14332.69|14212.69|10
1650866010000|2022-04-25 05:53:30|14333.04|14213.04|14333.3|14213.3|14334|14214|14333.04|14213.04|10
1650866020000|2022-04-25 05:53:40|14333.35|14213.35|14333.28|14213.28|14334.23|14214.23|14333.06|14213.06|9
1650866030000|2022-04-25 05:53:50|14333.53|14213.53|14333.79|14213.79|14333.98|14213.98|14333.47|14213.47|10
1650866040000|2022-04-25 05:54:00|14333.54|14213.54|14335.02|14215.02|14335.02|14215.02|14332.92|14212.92|9
1650866050000|2022-04-25 05:54:10|14335.09|14215.09|14336.99|14216.99|14336.99|14216.99|14335.09|14215.09|9
1650866060000|2022-04-25 05:54:20|14337.04|14217.04|14337.65|14217.65|14337.65|14217.65|14336.84|14216.84|9
1650866070000|2022-04-25 05:54:30|14337.29|14217.29|14337.26|14217.26|14337.6|14217.6|14337.26|14217.26|10
1650866080000|2022-04-25 05:54:40|14337.4|14217.4|14338.22|14218.22|14338.72|14218.72|14337.4|14217.4|10
1650866090000|2022-04-25 05:54:50|14338.05|14218.05|14337.6|14217.6|14338.05|14218.05|14337.6|14217.6|10
1650866100000|2022-04-25 05:55:00|14337.74|14217.74|14336.94|14216.94|14337.74|14217.74|14336.8|14216.8|9
1650866110000|2022-04-25 05:55:10|14336.53|14216.53|14336.61|14216.61|14336.61|14216.61|14336.11|14216.11|10
1650866120000|2022-04-25 05:55:20|14336.32|14216.32|14337.05|14217.05|14337.05|14217.05|14336.25|14216.25|10
1650866130000|2022-04-25 05:55:30|14337.32|14217.32|14338.77|14218.77|14338.84|14218.84|14337.32|14217.32|10
1650866140000|2022-04-25 05:55:40|14338.79|14218.79|14340.17|14220.17|14340.17|14220.17|14338.79|14218.79|10
1650866150000|2022-04-25 05:55:50|14340.23|14220.23|14340.72|14220.72|14340.81|14220.81|14340.17|14220.17|9
1650866160000|2022-04-25 05:56:00|14340.73|14220.73|14340.65|14220.65|14340.75|14220.75|14340.55|14220.55|9
1650866170000|2022-04-25 05:56:10|14340.62|14220.62|14340.29|14220.29|14340.62|14220.62|14339.95|14219.95|9
1650866180000|2022-04-25 05:56:20|14340.33|14220.33|14340.33|14220.33|14340.93|14220.93|14340.32|14220.32|10
1650866190000|2022-04-25 05:56:30|14340.86|14220.86|14340.75|14220.75|14340.86|14220.86|14340.51|14220.51|10
1650866200000|2022-04-25 05:56:40|14340.72|14220.72|14342.03|14222.03|14342.03|14222.03|14340.72|14220.72|9
1650866210000|2022-04-25 05:56:50|14341.98|14221.98|14341.85|14221.85|14342.09|14222.09|14341.83|14221.83|9
1650866220000|2022-04-25 05:57:00|14341.97|14221.97|14341.05|14221.05|14342.12|14222.12|14341.05|14221.05|10
1650866230000|2022-04-25 05:57:10|14341.01|14221.01|14337.35|14217.35|14341.01|14221.01|14337.28|14217.28|10
1650866240000|2022-04-25 05:57:20|14337.48|14217.48|14336.94|14216.94|14337.61|14217.61|14336.94|14216.94|8
1650866250000|2022-04-25 05:57:30|14337.14|14217.14|14336.28|14216.28|14337.14|14217.14|14336.28|14216.28|9
1650866260000|2022-04-25 05:57:40|14336.19|14216.19|14335.5|14215.5|14336.19|14216.19|14335.27|14215.27|10
1650866270000|2022-04-25 05:57:50|14335.54|14215.54|14335.58|14215.58|14335.76|14215.76|14335.32|14215.32|9
1650866280000|2022-04-25 05:58:00|14335.65|14215.65|14335.43|14215.43|14335.87|14215.87|14335.43|14215.43|9
1650866290000|2022-04-25 05:58:10|14335.31|14215.31|14336.62|14216.62|14336.62|14216.62|14335.31|14215.31|10
1650866300000|2022-04-25 05:58:20|14336.94|14216.94|14337.82|14217.82|14337.82|14217.82|14336.94|14216.94|10
1650866310000|2022-04-25 05:58:30|14337.97|14217.97|14337.77|14217.77|14338.06|14218.06|14337.67|14217.67|10
1650866320000|2022-04-25 05:58:40|14337.89|14217.89|14337.06|14217.06|14338.04|14218.04|14336.88|14216.88|10
1650866330000|2022-04-25 05:58:50|14337.24|14217.24|14337.91|14217.91|14337.91|14217.91|14336.77|14216.77|10
1650866340000|2022-04-25 05:59:00|14337.83|14217.83|14337.06|14217.06|14337.98|14217.98|14337.05|14217.05|10
1650866350000|2022-04-25 05:59:10|14336.99|14216.99|14335.87|14215.87|14336.99|14216.99|14335.87|14215.87|10
1650866360000|2022-04-25 05:59:20|14335.84|14215.84|14334.94|14214.94|14335.93|14215.93|14334.94|14214.94|10
1650866370000|2022-04-25 05:59:30|14335.02|14215.02|14334.32|14214.32|14335.02|14215.02|14334.32|14214.32|9
1650866380000|2022-04-25 05:59:40|14333.79|14213.79|14329.68|14209.68|14333.79|14213.79|14329.68|14209.68|10
1650866390000|2022-04-25 05:59:50|14329.3|14209.3|14329.2|14209.2|14329.56|14209.56|14329.07|14209.07|10
1650866400000|2022-04-25 06:00:00|14329.13|14209.13|14329.48|14209.48|14329.51|14209.51|14328.92|14208.92|9
1650866410000|2022-04-25 06:00:10|14329.76|14209.76|14330.15|14210.15|14330.36|14210.36|14329.76|14209.76|10
1650866420000|2022-04-25 06:00:20|14330.66|14210.66|14332.15|14212.15|14332.26|14212.26|14330.66|14210.66|10
1650866430000|2022-04-25 06:00:30|14332.31|14212.31|14331.51|14211.51|14332.31|14212.31|14331.35|14211.35|10
1650866440000|2022-04-25 06:00:40|14331.62|14211.62|14333.55|14213.55|14333.55|14213.55|14331.62|14211.62|10
1650866450000|2022-04-25 06:00:50|14333.42|14213.42|14333.76|14213.76|14333.8|14213.8|14333.41|14213.41|10
1650866460000|2022-04-25 06:01:00|14334.21|14214.21|14333.8|14213.8|14334.42|14214.42|14333.6|14213.6|10
1650866470000|2022-04-25 06:01:10|14333.82|14213.82|14332.4|14212.4|14334.11|14214.11|14332.4|14212.4|10
1650866480000|2022-04-25 06:01:20|14332.32|14212.32|14332.56|14212.56|14332.93|14212.93|14332.01|14212.01|10
1650866490000|2022-04-25 06:01:30|14332.98|14212.98|14334.37|14214.37|14334.37|14214.37|14332.87|14212.87|10
1650866500000|2022-04-25 06:01:40|14334.39|14214.39|14335.45|14215.45|14335.58|14215.58|14334.26|14214.26|10
1650866510000|2022-04-25 06:01:50|14335.13|14215.13|14336.64|14216.64|14336.79|14216.79|14334.57|14214.57|10
1650866520000|2022-04-25 06:02:00|14336.4|14216.4|14336.1|14216.1|14337.03|14217.03|14336.1|14216.1|10
1650866530000|2022-04-25 06:02:10|14336.81|14216.81|14337.24|14217.24|14337.3|14217.3|14336.75|14216.75|9
1650866540000|2022-04-25 06:02:20|14336.88|14216.88|14337.7|14217.7|14337.7|14217.7|14336.85|14216.85|9
1650866550000|2022-04-25 06:02:30|14338.56|14218.56|14340.07|14220.07|14340.07|14220.07|14338.01|14218.01|9
1650866560000|2022-04-25 06:02:40|14339.76|14219.76|14338.81|14218.81|14340.11|14220.11|14338.81|14218.81|10
1650866570000|2022-04-25 06:02:50|14338.73|14218.73|14339.42|14219.42|14339.42|14219.42|14338.49|14218.49|10
1650866580000|2022-04-25 06:03:00|14339.36|14219.36|14338.85|14218.85|14339.36|14219.36|14338.34|14218.34|9
1650866590000|2022-04-25 06:03:10|14339.36|14219.36|14338.3|14218.3|14339.36|14219.36|14338.25|14218.25|10
1650866600000|2022-04-25 06:03:20|14338.22|14218.22|14335.83|14215.83|14338.33|14218.33|14335.83|14215.83|10
1650866610000|2022-04-25 06:03:30|14336.22|14216.22|14335.05|14215.05|14336.22|14216.22|14335.03|14215.03|10
1650866620000|2022-04-25 06:03:40|14335.14|14215.14|14332.78|14212.78|14335.34|14215.34|14332.58|14212.58|10
1650866630000|2022-04-25 06:03:50|14332.02|14212.02|14331.25|14211.25|14332.14|14212.14|14331.25|14211.25|10
1650866640000|2022-04-25 06:04:00|14330.84|14210.84|14330.8|14210.8|14331.2|14211.2|14330.6|14210.6|10
1650866650000|2022-04-25 06:04:10|14330.87|14210.87|14331.35|14211.35|14331.35|14211.35|14330.65|14210.65|10
1650866660000|2022-04-25 06:04:20|14331.32|14211.32|14330.46|14210.46|14331.41|14211.41|14330.44|14210.44|10
1650866670000|2022-04-25 06:04:30|14330.35|14210.35|14330.04|14210.04|14330.46|14210.46|14329.62|14209.62|10
1650866680000|2022-04-25 06:04:40|14329.78|14209.78|14328.57|14208.57|14329.78|14209.78|14328.57|14208.57|10
1650866690000|2022-04-25 06:04:50|14328.62|14208.62|14328.7|14208.7|14329.03|14209.03|14328.46|14208.46|10
1650866700000|2022-04-25 06:05:00|14328.56|14208.56|14328.81|14208.81|14328.81|14208.81|14328.17|14208.17|10
1650866710000|2022-04-25 06:05:10|14328.96|14208.96|14329.52|14209.52|14329.62|14209.62|14328.96|14208.96|10
1650866720000|2022-04-25 06:05:20|14329.53|14209.53|14326.45|14206.45|14329.53|14209.53|14326.45|14206.45|10
1650866730000|2022-04-25 06:05:30|14326.25|14206.25|14326.63|14206.63|14326.63|14206.63|14325.51|14205.51|9
1650866740000|2022-04-25 06:05:40|14326.75|14206.75|14324.21|14204.21|14326.75|14206.75|14324.21|14204.21|10
1650866750000|2022-04-25 06:05:50|14322.92|14202.92|14317.96|14197.96|14322.92|14202.92|14317.93|14197.93|10
1650866760000|2022-04-25 06:06:00|14317.89|14197.89|14318.29|14198.29|14318.29|14198.29|14317.47|14197.47|10
1650866770000|2022-04-25 06:06:10|14317.93|14197.93|14317.58|14197.58|14318.21|14198.21|14317.58|14197.58|10
1650866780000|2022-04-25 06:06:20|14317.27|14197.27|14311.74|14191.74|14317.27|14197.27|14311.74|14191.74|10
1650866790000|2022-04-25 06:06:30|14311.73|14191.73|14304.65|14184.65|14311.73|14191.73|14304.65|14184.65|10
1650866800000|2022-04-25 06:06:40|14304.46|14184.46|14295.14|14175.14|14304.67|14184.67|14295.14|14175.14|10
1650866810000|2022-04-25 06:06:50|14295.21|14175.21|14291.39|14171.39|14295.4|14175.4|14290.98|14170.98|10
1650866820000|2022-04-25 06:07:00|14291.32|14171.32|14292.98|14172.98|14292.98|14172.98|14291.32|14171.32|9
1650866830000|2022-04-25 06:07:10|14293.17|14173.17|14297.02|14177.02|14297.02|14177.02|14293.17|14173.17|10
1650866840000|2022-04-25 06:07:20|14297.59|14177.59|14297.66|14177.66|14297.96|14177.96|14297.48|14177.48|10
1650866850000|2022-04-25 06:07:30|14297.74|14177.74|14298.52|14178.52|14298.79|14178.79|14297.68|14177.68|10
1650866860000|2022-04-25 06:07:40|14298.3|14178.3|14297.69|14177.69|14298.4|14178.4|14297.59|14177.59|10
1650866870000|2022-04-25 06:07:50|14297.41|14177.41|14296.74|14176.74|14297.75|14177.75|14296.54|14176.54|10
1650866880000|2022-04-25 06:08:00|14296.71|14176.71|14296.09|14176.09|14297.08|14177.08|14295.8|14175.8|10
1650866890000|2022-04-25 06:08:10|14295.84|14175.84|14293.95|14173.95|14295.84|14175.84|14293.95|14173.95|10
1650866900000|2022-04-25 06:08:20|14293.55|14173.55|14294.17|14174.17|14294.17|14174.17|14293.25|14173.25|10
1650866910000|2022-04-25 06:08:30|14294.1|14174.1|14294.15|14174.15|14295.08|14175.08|14294.1|14174.1|10
1650866920000|2022-04-25 06:08:40|14294.45|14174.45|14294.08|14174.08|14294.63|14174.63|14293.96|14173.96|10
1650866930000|2022-04-25 06:08:50|14294.17|14174.17|14295.66|14175.66|14295.66|14175.66|14294.01|14174.01|10
1650866940000|2022-04-25 06:09:00|14295.85|14175.85|14297.55|14177.55|14299.04|14179.04|14295.61|14175.61|10
1650866950000|2022-04-25 06:09:10|14299.07|14179.07|14300.55|14180.55|14301.25|14181.25|14298.57|14178.57|10
1650866960000|2022-04-25 06:09:20|14300.54|14180.54|14300.35|14180.35|14300.68|14180.68|14299.82|14179.82|10
1650866970000|2022-04-25 06:09:30|14300.2|14180.2|14301.55|14181.55|14301.55|14181.55|14300.2|14180.2|10
1650866980000|2022-04-25 06:09:40|14302.1|14182.1|14303.48|14183.48|14303.57|14183.57|14301.62|14181.62|10
1650866990000|2022-04-25 06:09:50|14303.41|14183.41|14303.25|14183.25|14303.58|14183.58|14303.09|14183.09|10
1650867000000|2022-04-25 06:10:00|14303.47|14183.47|14302.65|14182.65|14303.75|14183.75|14302.53|14182.53|9
1650867010000|2022-04-25 06:10:10|14303.06|14183.06|14302.96|14182.96|14303.38|14183.38|14302.62|14182.62|10
1650867020000|2022-04-25 06:10:20|14303.01|14183.01|14302.8|14182.8|14303.37|14183.37|14302.37|14182.37|10
1650867030000|2022-04-25 06:10:30|14302.74|14182.74|14304.5|14184.5|14304.5|14184.5|14302.74|14182.74|10
1650867040000|2022-04-25 06:10:40|14304.59|14184.59|14304.27|14184.27|14304.95|14184.95|14304.27|14184.27|10
1650867050000|2022-04-25 06:10:50|14304.71|14184.71|14305.04|14185.04|14305.06|14185.06|14304.14|14184.14|10
1650867060000|2022-04-25 06:11:00|14304.32|14184.32|14303.97|14183.97|14304.42|14184.42|14303.41|14183.41|10
1650867070000|2022-04-25 06:11:10|14303.92|14183.92|14304.86|14184.86|14305.09|14185.09|14303.92|14183.92|9
1650867080000|2022-04-25 06:11:20|14304.87|14184.87|14305.36|14185.36|14305.62|14185.62|14304.87|14184.87|10
1650867090000|2022-04-25 06:11:30|14305.29|14185.29|14304.82|14184.82|14305.52|14185.52|14304.82|14184.82|10
1650867100000|2022-04-25 06:11:40|14304.23|14184.23|14303.27|14183.27|14304.23|14184.23|14302.48|14182.48|10
1650867110000|2022-04-25 06:11:50|14303.13|14183.13|14301.97|14181.97|14303.18|14183.18|14301.97|14181.97|10
1650867120000|2022-04-25 06:12:00|14301.88|14181.88|14301.1|14181.1|14301.88|14181.88|14301.1|14181.1|10
1650867130000|2022-04-25 06:12:10|14301.43|14181.43|14298.91|14178.91|14301.5|14181.5|14298.91|14178.91|10
1650867140000|2022-04-25 06:12:20|14298.19|14178.19|14286.63|14166.63|14298.2|14178.2|14286.63|14166.63|10
1650867150000|2022-04-25 06:12:30|14284.56|14164.56|14274.61|14154.61|14284.97|14164.97|14274.61|14154.61|10
1650867160000|2022-04-25 06:12:40|14273.48|14153.48|14268.68|14148.68|14273.48|14153.48|14268.68|14148.68|10
1650867170000|2022-04-25 06:12:50|14268.81|14148.81|14268.21|14148.21|14269.43|14149.43|14268|14148|10
1650867180000|2022-04-25 06:13:00|14267.59|14147.59|14268.93|14148.93|14269.32|14149.32|14267.59|14147.59|10
1650867190000|2022-04-25 06:13:10|14268.51|14148.51|14269.4|14149.4|14269.4|14149.4|14267.94|14147.94|10
1650867200000|2022-04-25 06:13:20|14269.53|14149.53|14269.43|14149.43|14269.53|14149.53|14268.85|14148.85|10
1650867210000|2022-04-25 06:13:30|14268.85|14148.85|14269.46|14149.46|14270.04|14150.04|14268.85|14148.85|10
1650867220000|2022-04-25 06:13:40|14269.62|14149.62|14270.24|14150.24|14270.24|14150.24|14269.17|14149.17|10
1650867230000|2022-04-25 06:13:50|14269.31|14149.31|14270.59|14150.59|14270.59|14150.59|14269.31|14149.31|10
1650867240000|2022-04-25 06:14:00|14270.17|14150.17|14272.67|14152.67|14272.67|14152.67|14269.1|14149.1|10
1650867250000|2022-04-25 06:14:10|14273.6|14153.6|14273.99|14153.99|14274.98|14154.98|14272.53|14152.53|10
1650867260000|2022-04-25 06:14:20|14273.46|14153.46|14274.86|14154.86|14274.86|14154.86|14272.42|14152.42|9
1650867270000|2022-04-25 06:14:30|14274.69|14154.69|14279.06|14159.06|14279.06|14159.06|14274.69|14154.69|8
1650867280000|2022-04-25 06:14:40|14278.75|14158.75|14277.43|14157.43|14279.98|14159.98|14277.43|14157.43|10
1650867290000|2022-04-25 06:14:50|14277.29|14157.29|14276.69|14156.69|14277.68|14157.68|14276.69|14156.69|10
1650867300000|2022-04-25 06:15:00|14276.62|14156.62|14277.12|14157.12|14277.3|14157.3|14276.37|14156.37|9
1650867310000|2022-04-25 06:15:10|14276.98|14156.98|14279.11|14159.11|14279.11|14159.11|14276.98|14156.98|10
1650867320000|2022-04-25 06:15:20|14280.62|14160.62|14281.01|14161.01|14281.54|14161.54|14280.41|14160.41|10
1650867330000|2022-04-25 06:15:30|14280.92|14160.92|14280.1|14160.1|14280.92|14160.92|14280.1|14160.1|9
1650867340000|2022-04-25 06:15:40|14280.07|14160.07|14280.99|14160.99|14281.09|14161.09|14280.07|14160.07|10
1650867350000|2022-04-25 06:15:50|14281.27|14161.27|14281.11|14161.11|14281.37|14161.37|14281.03|14161.03|10
1650867360000|2022-04-25 06:16:00|14281.07|14161.07|14280.56|14160.56|14281.62|14161.62|14280.56|14160.56|10
1650867370000|2022-04-25 06:16:10|14280.48|14160.48|14279.58|14159.58|14280.56|14160.56|14279.54|14159.54|10
1650867380000|2022-04-25 06:16:20|14279.69|14159.69|14280.9|14160.9|14280.97|14160.97|14279.69|14159.69|10
1650867390000|2022-04-25 06:16:30|14280.91|14160.91|14281.03|14161.03|14281.53|14161.53|14280.91|14160.91|10
1650867400000|2022-04-25 06:16:40|14280.77|14160.77|14279.65|14159.65|14280.77|14160.77|14279.57|14159.57|10
1650867410000|2022-04-25 06:16:50|14279.58|14159.58|14280.52|14160.52|14280.52|14160.52|14279.19|14159.19|9
1650867420000|2022-04-25 06:17:00|14280.57|14160.57|14282.09|14162.09|14282.09|14162.09|14280.54|14160.54|10
1650867430000|2022-04-25 06:17:10|14282.42|14162.42|14284.24|14164.24|14284.24|14164.24|14282.42|14162.42|10
1650867440000|2022-04-25 06:17:20|14284.48|14164.48|14286.48|14166.48|14286.48|14166.48|14284.48|14164.48|10
1650867450000|2022-04-25 06:17:30|14286.41|14166.41|14286.67|14166.67|14286.81|14166.81|14286.41|14166.41|10
1650867460000|2022-04-25 06:17:40|14286.43|14166.43|14286.36|14166.36|14286.53|14166.53|14286.12|14166.12|10
1650867470000|2022-04-25 06:17:50|14286.14|14166.14|14285.77|14165.77|14286.14|14166.14|14285.34|14165.34|9
1650867480000|2022-04-25 06:18:00|14285.11|14165.11|14283.59|14163.59|14285.17|14165.17|14283.59|14163.59|10
1650867490000|2022-04-25 06:18:10|14283.33|14163.33|14282.8|14162.8|14283.8|14163.8|14282.78|14162.78|10
1650867500000|2022-04-25 06:18:20|14282.75|14162.75|14282.29|14162.29|14283.31|14163.31|14282|14162|10
1650867510000|2022-04-25 06:18:30|14281.96|14161.96|14281.65|14161.65|14282.14|14162.14|14281.59|14161.59|10
1650867520000|2022-04-25 06:18:40|14281.76|14161.76|14281.47|14161.47|14281.76|14161.76|14281.29|14161.29|10
1650867530000|2022-04-25 06:18:50|14281.44|14161.44|14282.24|14162.24|14282.24|14162.24|14281.14|14161.14|10
1650867540000|2022-04-25 06:19:00|14282.38|14162.38|14283.79|14163.79|14283.87|14163.87|14282.26|14162.26|10
1650867550000|2022-04-25 06:19:10|14283.7|14163.7|14283.06|14163.06|14283.71|14163.71|14283.06|14163.06|10
1650867560000|2022-04-25 06:19:20|14283.07|14163.07|14282.78|14162.78|14283.16|14163.16|14282.65|14162.65|9
1650867570000|2022-04-25 06:19:30|14282.84|14162.84|14280.05|14160.05|14282.84|14162.84|14280.05|14160.05|10
1650867580000|2022-04-25 06:19:40|14280.09|14160.09|14274.53|14154.53|14280.09|14160.09|14274.53|14154.53|10
1650867590000|2022-04-25 06:19:50|14274.57|14154.57|14271.84|14151.84|14274.57|14154.57|14271.82|14151.82|10
1650867600000|2022-04-25 06:20:00|14271.58|14151.58|14270.76|14150.76|14271.58|14151.58|14270.27|14150.27|10
1650867610000|2022-04-25 06:20:10|14271.07|14151.07|14273.49|14153.49|14273.49|14153.49|14271.07|14151.07|10
1650867620000|2022-04-25 06:20:20|14274.36|14154.36|14276.16|14156.16|14276.29|14156.29|14274.36|14154.36|10
1650867630000|2022-04-25 06:20:30|14276.24|14156.24|14276.13|14156.13|14276.26|14156.26|14275.74|14155.74|10
1650867640000|2022-04-25 06:20:40|14276.12|14156.12|14276.74|14156.74|14277.07|14157.07|14276.12|14156.12|10
1650867650000|2022-04-25 06:20:50|14276.76|14156.76|14276.05|14156.05|14277.06|14157.06|14275.93|14155.93|10
1650867660000|2022-04-25 06:21:00|14276.16|14156.16|14276.39|14156.39|14276.56|14156.56|14275.91|14155.91|10
1650867670000|2022-04-25 06:21:10|14277.11|14157.11|14279.98|14159.98|14279.98|14159.98|14276.92|14156.92|10
1650867680000|2022-04-25 06:21:20|14279.4|14159.4|14281.17|14161.17|14281.17|14161.17|14279.37|14159.37|10
1650867690000|2022-04-25 06:21:30|14281.59|14161.59|14282.38|14162.38|14282.38|14162.38|14281.59|14161.59|10
1650867700000|2022-04-25 06:21:40|14282.58|14162.58|14285.03|14165.03|14285.11|14165.11|14282.58|14162.58|10
1650867710000|2022-04-25 06:21:50|14285.56|14165.56|14286.32|14166.32|14286.49|14166.49|14285.33|14165.33|10
1650867720000|2022-04-25 06:22:00|14286.16|14166.16|14286.98|14166.98|14286.98|14166.98|14286.16|14166.16|10
1650867730000|2022-04-25 06:22:10|14287.14|14167.14|14287.29|14167.29|14287.77|14167.77|14286.83|14166.83|10
1650867740000|2022-04-25 06:22:20|14287.6|14167.6|14288.17|14168.17|14288.31|14168.31|14287.6|14167.6|10
1650867750000|2022-04-25 06:22:30|14287.83|14167.83|14287.45|14167.45|14288.4|14168.4|14287.45|14167.45|10
1650867760000|2022-04-25 06:22:40|14287.44|14167.44|14287.9|14167.9|14288.48|14168.48|14287.44|14167.44|9
1650867770000|2022-04-25 06:22:50|14287.5|14167.5|14288.21|14168.21|14288.21|14168.21|14287.5|14167.5|10
1650867780000|2022-04-25 06:23:00|14288.22|14168.22|14287.61|14167.61|14288.44|14168.44|14287.6|14167.6|10
1650867790000|2022-04-25 06:23:10|14287.88|14167.88|14287.71|14167.71|14287.99|14167.99|14287.58|14167.58|10
1650867800000|2022-04-25 06:23:20|14287.63|14167.63|14287.42|14167.42|14287.7|14167.7|14287.4|14167.4|9
1650867810000|2022-04-25 06:23:30|14287.6|14167.6|14289.05|14169.05|14289.05|14169.05|14287.55|14167.55|8
1650867820000|2022-04-25 06:23:40|14288.78|14168.78|14290.52|14170.52|14290.52|14170.52|14288.78|14168.78|9
1650867830000|2022-04-25 06:23:50|14290.74|14170.74|14291.3|14171.3|14291.35|14171.35|14290.51|14170.51|10
1650867840000|2022-04-25 06:24:00|14291.33|14171.33|14291.85|14171.85|14292.56|14172.56|14291.33|14171.33|10
1650867850000|2022-04-25 06:24:10|14292.01|14172.01|14293.66|14173.66|14293.66|14173.66|14291.92|14171.92|10
1650867860000|2022-04-25 06:24:20|14294.34|14174.34|14295.03|14175.03|14295.03|14175.03|14294.34|14174.34|9
1650867870000|2022-04-25 06:24:30|14295.07|14175.07|14298.44|14178.44|14298.44|14178.44|14294.79|14174.79|10
1650867880000|2022-04-25 06:24:40|14298.45|14178.45|14302.4|14182.4|14302.4|14182.4|14298.45|14178.45|8
1650867890000|2022-04-25 06:24:50|14302.38|14182.38|14308.29|14188.29|14308.29|14188.29|14302.38|14182.38|10
1650867900000|2022-04-25 06:25:00|14308.58|14188.58|14310.61|14190.61|14310.71|14190.71|14308.58|14188.58|10
1650867910000|2022-04-25 06:25:10|14310.73|14190.73|14313.46|14193.46|14313.5|14193.5|14310.73|14190.73|10
1650867920000|2022-04-25 06:25:20|14314.43|14194.43|14318.05|14198.05|14318.05|14198.05|14314.3|14194.3|10
1650867930000|2022-04-25 06:25:30|14318.47|14198.47|14325.49|14205.49|14325.49|14205.49|14318.06|14198.06|10
1650867940000|2022-04-25 06:25:40|14325.43|14205.43|14328.98|14208.98|14329.02|14209.02|14325.43|14205.43|10
1650867950000|2022-04-25 06:25:50|14329.02|14209.02|14333.23|14213.23|14333.23|14213.23|14329.02|14209.02|10
1650867960000|2022-04-25 06:26:00|14332.84|14212.84|14334.28|14214.28|14334.7|14214.7|14332.84|14212.84|10
1650867970000|2022-04-25 06:26:10|14334.12|14214.12|14333.18|14213.18|14334.47|14214.47|14332.23|14212.23|10
1650867980000|2022-04-25 06:26:20|14332.91|14212.91|14332.26|14212.26|14333.44|14213.44|14332.26|14212.26|10
1650867990000|2022-04-25 06:26:30|14332.24|14212.24|14331.14|14211.14|14332.24|14212.24|14330.64|14210.64|10
1650868000000|2022-04-25 06:26:40|14329.93|14209.93|14328.04|14208.04|14330.12|14210.12|14328.04|14208.04|10
1650868010000|2022-04-25 06:26:50|14327.79|14207.79|14326.94|14206.94|14327.79|14207.79|14326.82|14206.82|10
1650868020000|2022-04-25 06:27:00|14326.77|14206.77|14324.57|14204.57|14326.77|14206.77|14324.57|14204.57|10
1650868030000|2022-04-25 06:27:10|14323.69|14203.69|14323.78|14203.78|14323.78|14203.78|14323.16|14203.16|10
1650868040000|2022-04-25 06:27:20|14323.66|14203.66|14323.9|14203.9|14323.97|14203.97|14323.5|14203.5|10
1650868050000|2022-04-25 06:27:30|14324.24|14204.24|14324.46|14204.46|14324.74|14204.74|14323.87|14203.87|10
1650868060000|2022-04-25 06:27:40|14324.42|14204.42|14325.72|14205.72|14325.72|14205.72|14324.42|14204.42|9
1650868070000|2022-04-25 06:27:50|14325.83|14205.83|14326.2|14206.2|14326.2|14206.2|14325.63|14205.63|10
1650868080000|2022-04-25 06:28:00|14325.56|14205.56|14325.08|14205.08|14326.46|14206.46|14325.08|14205.08|10
1650868090000|2022-04-25 06:28:10|14325.04|14205.04|14323.75|14203.75|14325.04|14205.04|14323.47|14203.47|10
1650868100000|2022-04-25 06:28:20|14322.03|14202.03|14321.91|14201.91|14323.78|14203.78|14321.91|14201.91|10
1650868110000|2022-04-25 06:28:30|14321.44|14201.44|14320.48|14200.48|14321.44|14201.44|14320.08|14200.08|10
1650868120000|2022-04-25 06:28:40|14320.74|14200.74|14321.08|14201.08|14321.3|14201.3|14320.11|14200.11|9
1650868130000|2022-04-25 06:28:50|14320.89|14200.89|14321.31|14201.31|14321.31|14201.31|14320.21|14200.21|10
1650868140000|2022-04-25 06:29:00|14320.75|14200.75|14317.99|14197.99|14320.75|14200.75|14317.99|14197.99|10
1650868150000|2022-04-25 06:29:10|14317.85|14197.85|14316.46|14196.46|14318.48|14198.48|14316.25|14196.25|10
1650868160000|2022-04-25 06:29:20|14315.74|14195.74|14315.02|14195.02|14316.53|14196.53|14315.02|14195.02|10
1650868170000|2022-04-25 06:29:30|14315.07|14195.07|14316.11|14196.11|14316.26|14196.26|14315.07|14195.07|10
1650868180000|2022-04-25 06:29:40|14316.08|14196.08|14316.35|14196.35|14316.58|14196.58|14315.87|14195.87|9
1650868190000|2022-04-25 06:29:50|14316.03|14196.03|14314.39|14194.39|14316.03|14196.03|14314.2|14194.2|10
1650868200000|2022-04-25 06:30:00|14314.19|14194.19|14313.9|14193.9|14315.15|14195.15|14313.73|14193.73|10
1650868210000|2022-04-25 06:30:10|14314.73|14194.73|14318.26|14198.26|14318.26|14198.26|14313.93|14193.93|10
1650868220000|2022-04-25 06:30:20|14318.66|14198.66|14321.33|14201.33|14321.42|14201.42|14318.66|14198.66|10
1650868230000|2022-04-25 06:30:30|14320.24|14200.24|14318.95|14198.95|14320.24|14200.24|14318.06|14198.06|10
1650868240000|2022-04-25 06:30:40|14319.73|14199.73|14320.69|14200.69|14321.18|14201.18|14319.1|14199.1|9
1650868250000|2022-04-25 06:30:50|14319.67|14199.67|14319.21|14199.21|14320.49|14200.49|14319.16|14199.16|10
1650868260000|2022-04-25 06:31:00|14319.17|14199.17|14318.79|14198.79|14319.17|14199.17|14318.4|14198.4|9
1650868270000|2022-04-25 06:31:10|14318.82|14198.82|14318.65|14198.65|14318.82|14198.82|14317.57|14197.57|10
1650868280000|2022-04-25 06:31:20|14319.08|14199.08|14322.84|14202.84|14322.84|14202.84|14319.08|14199.08|10
1650868290000|2022-04-25 06:31:30|14322.95|14202.95|14323.37|14203.37|14324.58|14204.58|14322.95|14202.95|10
1650868300000|2022-04-25 06:31:40|14325.11|14205.11|14326.27|14206.27|14326.27|14206.27|14324.94|14204.94|10
1650868310000|2022-04-25 06:31:50|14326.97|14206.97|14326.78|14206.78|14327.25|14207.25|14326.55|14206.55|10
1650868320000|2022-04-25 06:32:00|14326.92|14206.92|14326.45|14206.45|14327.18|14207.18|14326.2|14206.2|10
1650868330000|2022-04-25 06:32:10|14326.26|14206.26|14326.45|14206.45|14326.71|14206.71|14326.26|14206.26|10
1650868340000|2022-04-25 06:32:20|14326.14|14206.14|14326.36|14206.36|14326.83|14206.83|14325.71|14205.71|10
1650868350000|2022-04-25 06:32:30|14325.86|14205.86|14326.68|14206.68|14326.68|14206.68|14325.86|14205.86|9
1650868360000|2022-04-25 06:32:40|14326.29|14206.29|14327.02|14207.02|14327.02|14207.02|14326.17|14206.17|10
1650868370000|2022-04-25 06:32:50|14327.48|14207.48|14327.44|14207.44|14328.07|14208.07|14327.19|14207.19|10
1650868380000|2022-04-25 06:33:00|14327.28|14207.28|14327.54|14207.54|14327.99|14207.99|14327.15|14207.15|10
1650868390000|2022-04-25 06:33:10|14327.62|14207.62|14326.89|14206.89|14327.62|14207.62|14326.66|14206.66|10
1650868400000|2022-04-25 06:33:20|14327.48|14207.48|14326.99|14206.99|14328.32|14208.32|14326.99|14206.99|10
1650868410000|2022-04-25 06:33:30|14326.75|14206.75|14324.36|14204.36|14326.75|14206.75|14324.36|14204.36|10
1650868420000|2022-04-25 06:33:40|14324.06|14204.06|14322.51|14202.51|14324.06|14204.06|14322.26|14202.26|10
1650868430000|2022-04-25 06:33:50|14322.48|14202.48|14320.38|14200.38|14322.48|14202.48|14320.38|14200.38|10
1650868440000|2022-04-25 06:34:00|14320.3|14200.3|14319.97|14199.97|14321.13|14201.13|14319.92|14199.92|9
1650868450000|2022-04-25 06:34:10|14319.67|14199.67|14318.86|14198.86|14320|14200|14317.92|14197.92|10
1650868460000|2022-04-25 06:34:20|14318.69|14198.69|14319.37|14199.37|14319.56|14199.56|14318.65|14198.65|10
1650868470000|2022-04-25 06:34:30|14319.51|14199.51|14319.53|14199.53|14319.66|14199.66|14319.27|14199.27|10
1650868480000|2022-04-25 06:34:40|14320.05|14200.05|14323.55|14203.55|14323.55|14203.55|14320.05|14200.05|10
1650868490000|2022-04-25 06:34:50|14324.73|14204.73|14324.83|14204.83|14325.12|14205.12|14324.4|14204.4|10
1650868500000|2022-04-25 06:35:00|14324.77|14204.77|14323.1|14203.1|14324.77|14204.77|14323.1|14203.1|10
1650868510000|2022-04-25 06:35:10|14322.45|14202.45|14322.51|14202.51|14323.27|14203.27|14322.28|14202.28|9
1650868520000|2022-04-25 06:35:20|14322.87|14202.87|14322.53|14202.53|14323.09|14203.09|14322.53|14202.53|10
1650868530000|2022-04-25 06:35:30|14322.25|14202.25|14320.7|14200.7|14322.37|14202.37|14320.46|14200.46|10
1650868540000|2022-04-25 06:35:40|14320.83|14200.83|14320.5|14200.5|14320.83|14200.83|14320.29|14200.29|10
1650868550000|2022-04-25 06:35:50|14320.36|14200.36|14320.03|14200.03|14320.39|14200.39|14319.82|14199.82|10
1650868560000|2022-04-25 06:36:00|14319.87|14199.87|14317.6|14197.6|14319.92|14199.92|14317.6|14197.6|10
1650868570000|2022-04-25 06:36:10|14317.48|14197.48|14314.56|14194.56|14317.48|14197.48|14314.56|14194.56|10
1650868580000|2022-04-25 06:36:20|14314.22|14194.22|14311.05|14191.05|14314.22|14194.22|14310.92|14190.92|10
1650868590000|2022-04-25 06:36:30|14310.77|14190.77|14309.66|14189.66|14310.77|14190.77|14309.66|14189.66|10
1650868600000|2022-04-25 06:36:40|14309.15|14189.15|14306.4|14186.4|14309.42|14189.42|14306.4|14186.4|10
1650868610000|2022-04-25 06:36:50|14306.84|14186.84|14305.53|14185.53|14306.84|14186.84|14305.53|14185.53|10
1650868620000|2022-04-25 06:37:00|14305.04|14185.04|14302.1|14182.1|14305.47|14185.47|14302.1|14182.1|10
1650868630000|2022-04-25 06:37:10|14301.9|14181.9|14297.96|14177.96|14301.91|14181.91|14297.96|14177.96|10
1650868640000|2022-04-25 06:37:20|14297.58|14177.58|14294.98|14174.98|14297.58|14177.58|14294.98|14174.98|10
1650868650000|2022-04-25 06:37:30|14295.81|14175.81|14293.8|14173.8|14295.81|14175.81|14293.8|14173.8|10
1650868660000|2022-04-25 06:37:40|14294.4|14174.4|14293.87|14173.87|14294.4|14174.4|14293.51|14173.51|9
1650868670000|2022-04-25 06:37:50|14293.78|14173.78|14293.13|14173.13|14293.85|14173.85|14293.05|14173.05|10
1650868680000|2022-04-25 06:38:00|14292.92|14172.92|14293.03|14173.03|14293.06|14173.06|14292.33|14172.33|9
1650868690000|2022-04-25 06:38:10|14293.24|14173.24|14293.49|14173.49|14293.85|14173.85|14293.16|14173.16|10
1650868700000|2022-04-25 06:38:20|14293.33|14173.33|14293.22|14173.22|14293.35|14173.35|14292.63|14172.63|10
1650868710000|2022-04-25 06:38:30|14292.26|14172.26|14291.55|14171.55|14292.26|14172.26|14291.31|14171.31|10
1650868720000|2022-04-25 06:38:40|14291.97|14171.97|14291.5|14171.5|14291.97|14171.97|14291.07|14171.07|10
1650868730000|2022-04-25 06:38:50|14291.81|14171.81|14292.49|14172.49|14293.4|14173.4|14291.76|14171.76|10
1650868740000|2022-04-25 06:39:00|14292.51|14172.51|14295.6|14175.6|14295.6|14175.6|14292.47|14172.47|10
1650868750000|2022-04-25 06:39:10|14295.46|14175.46|14295.52|14175.52|14296.6|14176.6|14295.13|14175.13|10
1650868760000|2022-04-25 06:39:20|14295.8|14175.8|14295.91|14175.91|14296.55|14176.55|14295.76|14175.76|9
1650868770000|2022-04-25 06:39:30|14296.39|14176.39|14295.76|14175.76|14296.7|14176.7|14295.15|14175.15|10
1650868780000|2022-04-25 06:39:40|14295.59|14175.59|14295.27|14175.27|14295.9|14175.9|14295.05|14175.05|10
1650868790000|2022-04-25 06:39:50|14295.06|14175.06|14294.78|14174.78|14295.29|14175.29|14294.75|14174.75|9
1650868800000|2022-04-25 06:40:00|14294.83|14174.83|14292.59|14172.59|14295|14175|14292.59|14172.59|10
1650868810000|2022-04-25 06:40:10|14292.82|14172.82|14296.4|14176.4|14296.4|14176.4|14292.63|14172.63|10
1650868820000|2022-04-25 06:40:20|14296.58|14176.58|14293.97|14173.97|14296.98|14176.98|14293.8|14173.8|10
1650868830000|2022-04-25 06:40:30|14293.39|14173.39|14290.86|14170.86|14293.39|14173.39|14290.49|14170.49|10
1650868840000|2022-04-25 06:40:40|14290.92|14170.92|14290.75|14170.75|14291.25|14171.25|14290.67|14170.67|10
1650868850000|2022-04-25 06:40:50|14290.78|14170.78|14291.09|14171.09|14291.17|14171.17|14290.78|14170.78|9
1650868860000|2022-04-25 06:41:00|14291.29|14171.29|14292.36|14172.36|14292.49|14172.49|14291.13|14171.13|9
1650868870000|2022-04-25 06:41:10|14292.5|14172.5|14291.1|14171.1|14292.5|14172.5|14291.1|14171.1|9
1650868880000|2022-04-25 06:41:20|14290.52|14170.52|14290.08|14170.08|14291.19|14171.19|14289.81|14169.81|10
1650868890000|2022-04-25 06:41:30|14290.14|14170.14|14289.72|14169.72|14290.74|14170.74|14289.72|14169.72|8
1650868900000|2022-04-25 06:41:40|14290.68|14170.68|14290.81|14170.81|14291.21|14171.21|14290.09|14170.09|10
1650868910000|2022-04-25 06:41:50|14290.51|14170.51|14290.34|14170.34|14290.51|14170.51|14289.7|14169.7|10
1650868920000|2022-04-25 06:42:00|14291.02|14171.02|14291.05|14171.05|14291.13|14171.13|14290.17|14170.17|10
1650868930000|2022-04-25 06:42:10|14291.47|14171.47|14293.44|14173.44|14293.44|14173.44|14291.47|14171.47|10
1650868940000|2022-04-25 06:42:20|14293.06|14173.06|14292.31|14172.31|14293.44|14173.44|14291.4|14171.4|10
1650868950000|2022-04-25 06:42:30|14291.73|14171.73|14292.22|14172.22|14292.62|14172.62|14291.62|14171.62|10
1650868960000|2022-04-25 06:42:40|14292.01|14172.01|14291.19|14171.19|14292.29|14172.29|14291.13|14171.13|10
1650868970000|2022-04-25 06:42:50|14292.36|14172.36|14293.62|14173.62|14293.62|14173.62|14291.26|14171.26|10
1650868980000|2022-04-25 06:43:00|14293.65|14173.65|14295.33|14175.33|14295.53|14175.53|14293.65|14173.65|10
1650868990000|2022-04-25 06:43:10|14294.55|14174.55|14295.5|14175.5|14295.82|14175.82|14294.55|14174.55|10
1650869000000|2022-04-25 06:43:20|14295.56|14175.56|14295.05|14175.05|14295.72|14175.72|14294.74|14174.74|10
1650869010000|2022-04-25 06:43:30|14294.43|14174.43|14291.29|14171.29|14294.43|14174.43|14291.29|14171.29|10
1650869020000|2022-04-25 06:43:40|14289.45|14169.45|14284.77|14164.77|14289.45|14169.45|14284.43|14164.43|10
1650869030000|2022-04-25 06:43:50|14283.54|14163.54|14281.33|14161.33|14285.75|14165.75|14280.58|14160.58|10
1650869040000|2022-04-25 06:44:00|14281.21|14161.21|14261.58|14141.58|14281.21|14161.21|14261.58|14141.58|10
1650869050000|2022-04-25 06:44:10|14259.06|14139.06|14257.09|14137.09|14259.58|14139.58|14256.92|14136.92|10
1650869060000|2022-04-25 06:44:20|14256.68|14136.68|14254.82|14134.82|14256.68|14136.68|14254.82|14134.82|10
1650869070000|2022-04-25 06:44:30|14253.13|14133.13|14253.5|14133.5|14254.15|14134.15|14253.13|14133.13|10
1650869080000|2022-04-25 06:44:40|14253.25|14133.25|14250.84|14130.84|14253.25|14133.25|14250.7|14130.7|10
1650869090000|2022-04-25 06:44:50|14250.87|14130.87|14249.23|14129.23|14251.08|14131.08|14248.55|14128.55|10
1650869100000|2022-04-25 06:45:00|14250.27|14130.27|14252.04|14132.04|14252.04|14132.04|14249.6|14129.6|10
1650869110000|2022-04-25 06:45:10|14251.92|14131.92|14253.37|14133.37|14254.82|14134.82|14251.62|14131.62|10
1650869120000|2022-04-25 06:45:20|14254.07|14134.07|14257.46|14137.46|14257.46|14137.46|14254.07|14134.07|10
1650869130000|2022-04-25 06:45:30|14257.84|14137.84|14261.22|14141.22|14261.22|14141.22|14257.84|14137.84|10
1650869140000|2022-04-25 06:45:40|14261.24|14141.24|14263.43|14143.43|14263.43|14143.43|14261.24|14141.24|10
1650869150000|2022-04-25 06:45:50|14263.17|14143.17|14264.7|14144.7|14265.29|14145.29|14263.17|14143.17|10
1650869160000|2022-04-25 06:46:00|14264.66|14144.66|14264.81|14144.81|14265.28|14145.28|14264.55|14144.55|10
1650869170000|2022-04-25 06:46:10|14264.94|14144.94|14264.24|14144.24|14266.25|14146.25|14264.24|14144.24|10
1650869180000|2022-04-25 06:46:20|14263.39|14143.39|14262.01|14142.01|14263.39|14143.39|14261.82|14141.82|9
1650869190000|2022-04-25 06:46:30|14261.52|14141.52|14260.45|14140.45|14261.7|14141.7|14260.26|14140.26|10
1650869200000|2022-04-25 06:46:40|14260.81|14140.81|14258.57|14138.57|14260.81|14140.81|14258.57|14138.57|10
1650869210000|2022-04-25 06:46:50|14258.64|14138.64|14256.27|14136.27|14258.64|14138.64|14256.2|14136.2|10
1650869220000|2022-04-25 06:47:00|14256.14|14136.14|14255.9|14135.9|14256.52|14136.52|14255.71|14135.71|10
1650869230000|2022-04-25 06:47:10|14256.06|14136.06|14256.3|14136.3|14256.75|14136.75|14255.82|14135.82|10
1650869240000|2022-04-25 06:47:20|14256.87|14136.87|14257.26|14137.26|14257.26|14137.26|14256.48|14136.48|10
1650869250000|2022-04-25 06:47:30|14256.64|14136.64|14259.17|14139.17|14259.32|14139.32|14256.64|14136.64|10
1650869260000|2022-04-25 06:47:40|14259.18|14139.18|14261.99|14141.99|14261.99|14141.99|14259.18|14139.18|10
1650869270000|2022-04-25 06:47:50|14261.84|14141.84|14262.51|14142.51|14263.32|14143.32|14261.84|14141.84|9
1650869280000|2022-04-25 06:48:00|14262.33|14142.33|14262.41|14142.41|14263.06|14143.06|14262.06|14142.06|9
1650869290000|2022-04-25 06:48:10|14262.31|14142.31|14261.52|14141.52|14262.44|14142.44|14261.37|14141.37|10
1650869300000|2022-04-25 06:48:20|14261.4|14141.4|14261.38|14141.38|14261.83|14141.83|14260.97|14140.97|10
1650869310000|2022-04-25 06:48:30|14261.53|14141.53|14261.89|14141.89|14262.13|14142.13|14261.53|14141.53|10
1650869320000|2022-04-25 06:48:40|14262.2|14142.2|14262.84|14142.84|14263.06|14143.06|14262.2|14142.2|10
1650869330000|2022-04-25 06:48:50|14262.91|14142.91|14262.57|14142.57|14263.42|14143.42|14262.47|14142.47|10
1650869340000|2022-04-25 06:49:00|14262.9|14142.9|14263.33|14143.33|14263.52|14143.52|14262.9|14142.9|10
1650869350000|2022-04-25 06:49:10|14263.12|14143.12|14264.22|14144.22|14264.22|14144.22|14263.12|14143.12|10
1650869360000|2022-04-25 06:49:20|14263.86|14143.86|14265.12|14145.12|14265.12|14145.12|14263.86|14143.86|10
1650869370000|2022-04-25 06:49:30|14265.19|14145.19|14265.91|14145.91|14265.91|14145.91|14264.94|14144.94|10
1650869380000|2022-04-25 06:49:40|14266.69|14146.69|14264.79|14144.79|14266.71|14146.71|14263.94|14143.94|10
1650869390000|2022-04-25 06:49:50|14264.24|14144.24|14264.79|14144.79|14265.65|14145.65|14262.79|14142.79|9
1650869400000|2022-04-25 06:50:00|14264.92|14144.92|14265.99|14145.99|14266.36|14146.36|14264.24|14144.24|10
1650869410000|2022-04-25 06:50:10|14265.54|14145.54|14266.68|14146.68|14266.81|14146.81|14265.54|14145.54|10
1650869420000|2022-04-25 06:50:20|14265.62|14145.62|14265.68|14145.68|14266.39|14146.39|14264.66|14144.66|10
1650869430000|2022-04-25 06:50:30|14265.48|14145.48|14260.09|14140.09|14265.48|14145.48|14260.09|14140.09|10
1650869440000|2022-04-25 06:50:40|14257.84|14137.84|14246.59|14126.59|14257.84|14137.84|14246.59|14126.59|10
1650869450000|2022-04-25 06:50:50|14243.56|14123.56|14236.16|14116.16|14243.56|14123.56|14236.16|14116.16|10
1650869460000|2022-04-25 06:51:00|14235.97|14115.97|14239.31|14119.31|14239.31|14119.31|14235.97|14115.97|10
1650869470000|2022-04-25 06:51:10|14239.91|14119.91|14237.89|14117.89|14239.91|14119.91|14237.89|14117.89|9
1650869480000|2022-04-25 06:51:20|14236.28|14116.28|14232.25|14112.25|14237.89|14117.89|14231.47|14111.47|10
1650869490000|2022-04-25 06:51:30|14229.79|14109.79|14224.97|14104.97|14230.17|14110.17|14224.97|14104.97|10
1650869500000|2022-04-25 06:51:40|14226.07|14106.07|14225.22|14105.22|14226.45|14106.45|14223.47|14103.47|10
1650869510000|2022-04-25 06:51:50|14226.46|14106.46|14226.56|14106.56|14227.33|14107.33|14225.69|14105.69|9
1650869520000|2022-04-25 06:52:00|14227.59|14107.59|14228.18|14108.18|14228.18|14108.18|14225.91|14105.91|10
1650869530000|2022-04-25 06:52:10|14228.94|14108.94|14222.85|14102.85|14229.33|14109.33|14222.85|14102.85|10
1650869540000|2022-04-25 06:52:20|14219.85|14099.85|14216.21|14096.21|14220.36|14100.36|14216.21|14096.21|10
1650869550000|2022-04-25 06:52:30|14215.26|14095.26|14202.44|14082.44|14215.26|14095.26|14202.44|14082.44|10
1650869560000|2022-04-25 06:52:40|14202.67|14082.67|14210.04|14090.04|14210.04|14090.04|14202.67|14082.67|10
1650869570000|2022-04-25 06:52:50|14211.24|14091.24|14217.47|14097.47|14217.47|14097.47|14209.98|14089.98|10
1650869580000|2022-04-25 06:53:00|14217.91|14097.91|14224.2|14104.2|14224.2|14104.2|14217.91|14097.91|10
1650869590000|2022-04-25 06:53:10|14225.4|14105.4|14226.47|14106.47|14227.4|14107.4|14225.4|14105.4|10
1650869600000|2022-04-25 06:53:20|14226.41|14106.41|14226.5|14106.5|14226.81|14106.81|14225.22|14105.22|10
1650869610000|2022-04-25 06:53:30|14226.46|14106.46|14225.13|14105.13|14227.39|14107.39|14225.13|14105.13|10
1650869620000|2022-04-25 06:53:40|14224.71|14104.71|14217.87|14097.87|14224.71|14104.71|14216.37|14096.37|10
1650869630000|2022-04-25 06:53:50|14217.58|14097.58|14210.31|14090.31|14217.58|14097.58|14208.68|14088.68|10
1650869640000|2022-04-25 06:54:00|14209.82|14089.82|14207.25|14087.25|14209.82|14089.82|14206.87|14086.87|10
1650869650000|2022-04-25 06:54:10|14207.34|14087.34|14206.68|14086.68|14207.61|14087.61|14206.05|14086.05|10
1650869660000|2022-04-25 06:54:20|14206.83|14086.83|14208|14088|14208.04|14088.04|14206.74|14086.74|10
1650869670000|2022-04-25 06:54:30|14206.34|14086.34|14196.15|14076.15|14206.34|14086.34|14196.15|14076.15|10
1650869680000|2022-04-25 06:54:40|14194.07|14074.07|14194.88|14074.88|14195.33|14075.33|14193.31|14073.31|10
1650869690000|2022-04-25 06:54:50|14195.22|14075.22|14198.8|14078.8|14198.8|14078.8|14195.22|14075.22|10
1650869700000|2022-04-25 06:55:00|14199|14079|14194.48|14074.48|14200.17|14080.17|14194.48|14074.48|10
1650869710000|2022-04-25 06:55:10|14193.69|14073.69|14191.66|14071.66|14193.69|14073.69|14191.66|14071.66|10
1650869720000|2022-04-25 06:55:20|14191.83|14071.83|14188.97|14068.97|14191.83|14071.83|14188.64|14068.64|10
1650869730000|2022-04-25 06:55:30|14189.35|14069.35|14186.51|14066.51|14190.21|14070.21|14186.51|14066.51|10
1650869740000|2022-04-25 06:55:40|14185.51|14065.51|14180.26|14060.26|14185.51|14065.51|14180.26|14060.26|9
1650869750000|2022-04-25 06:55:50|14178.1|14058.1|14173.18|14053.18|14178.1|14058.1|14173.18|14053.18|10
1650869760000|2022-04-25 06:56:00|14169.8|14049.8|14163.41|14043.41|14170.68|14050.68|14163.41|14043.41|10
1650869770000|2022-04-25 06:56:10|14162.62|14042.62|14161.16|14041.16|14164.17|14044.17|14161.16|14041.16|10
1650869780000|2022-04-25 06:56:20|14164.22|14044.22|14165.62|14045.62|14165.62|14045.62|14162.18|14042.18|10
1650869790000|2022-04-25 06:56:30|14164.81|14044.81|14164.02|14044.02|14165.19|14045.19|14164.02|14044.02|10
1650869800000|2022-04-25 06:56:40|14163.79|14043.79|14165.56|14045.56|14166.27|14046.27|14163.79|14043.79|10
1650869810000|2022-04-25 06:56:50|14165.74|14045.74|14167.24|14047.24|14167.67|14047.67|14165.07|14045.07|10
1650869820000|2022-04-25 06:57:00|14166.71|14046.71|14166.15|14046.15|14167.05|14047.05|14166.03|14046.03|10
1650869830000|2022-04-25 06:57:10|14165.97|14045.97|14165.82|14045.82|14166.5|14046.5|14165.27|14045.27|10
1650869840000|2022-04-25 06:57:20|14166.07|14046.07|14165.18|14045.18|14166.67|14046.67|14164.96|14044.96|10
1650869850000|2022-04-25 06:57:30|14165.24|14045.24|14163.44|14043.44|14165.45|14045.45|14163.44|14043.44|9
1650869860000|2022-04-25 06:57:40|14163.7|14043.7|14164.1|14044.1|14164.46|14044.46|14163.7|14043.7|10
1650869870000|2022-04-25 06:57:50|14163.65|14043.65|14160.94|14040.94|14164.62|14044.62|14160.94|14040.94|10
1650869880000|2022-04-25 06:58:00|14159.95|14039.95|14159.09|14039.09|14161.04|14041.04|14159.09|14039.09|10
1650869890000|2022-04-25 06:58:10|14158.51|14038.51|14161.25|14041.25|14161.25|14041.25|14158.51|14038.51|10
1650869900000|2022-04-25 06:58:20|14160.84|14040.84|14159.2|14039.2|14160.86|14040.86|14159.2|14039.2|10
1650869910000|2022-04-25 06:58:30|14157.26|14037.26|14151.76|14031.76|14157.26|14037.26|14151.32|14031.32|10
1650869920000|2022-04-25 06:58:40|14152.42|14032.42|14149.78|14029.78|14152.78|14032.78|14149.78|14029.78|10
1650869930000|2022-04-25 06:58:50|14147.3|14027.3|14141.58|14021.58|14147.3|14027.3|14141.58|14021.58|10
1650869940000|2022-04-25 06:59:00|14141.03|14021.03|14139.94|14019.94|14142.71|14022.71|14138.8|14018.8|10
1650869950000|2022-04-25 06:59:10|14140.45|14020.45|14142.56|14022.56|14142.75|14022.75|14140.45|14020.45|10
1650869960000|2022-04-25 06:59:20|14143.28|14023.28|14145.83|14025.83|14146.07|14026.07|14143.28|14023.28|10
1650869970000|2022-04-25 06:59:30|14146.22|14026.22|14148.18|14028.18|14149.15|14029.15|14145.89|14025.89|10
1650869980000|2022-04-25 06:59:40|14149.32|14029.32|14146.12|14026.12|14149.32|14029.32|14144.88|14024.88|10
1650869990000|2022-04-25 06:59:50|14146.95|14026.95|14149.56|14029.56|14149.56|14029.56|14146.95|14026.95|10
1650870000000|2022-04-25 07:00:00|14150.3|14030.3|14148.98|14028.98|14151.49|14031.49|14148.47|14028.47|10
1650870010000|2022-04-25 07:00:10|14148.44|14028.44|14142.66|14022.66|14148.44|14028.44|14142.66|14022.66|10
1650870020000|2022-04-25 07:00:20|14142.38|14022.38|14144.87|14024.87|14144.87|14024.87|14142.2|14022.2|10
1650870030000|2022-04-25 07:00:30|14145.02|14025.02|14151.21|14031.21|14151.21|14031.21|14144.67|14024.67|10
1650870040000|2022-04-25 07:00:40|14151.76|14031.76|14151.08|14031.08|14152.1|14032.1|14149.78|14029.78|10
1650870050000|2022-04-25 07:00:50|14152.43|14032.43|14150.91|14030.91|14153.4|14033.4|14150.91|14030.91|10
1650870060000|2022-04-25 07:01:00|14150.97|14030.97|14148.12|14028.12|14151.04|14031.04|14148.12|14028.12|10
1650870070000|2022-04-25 07:01:10|14148.57|14028.57|14147.4|14027.4|14148.57|14028.57|14147.4|14027.4|10
1650870080000|2022-04-25 07:01:20|14146.74|14026.74|14146.72|14026.72|14147.18|14027.18|14146.38|14026.38|10
1650870090000|2022-04-25 07:01:30|14147.49|14027.49|14147.83|14027.83|14148.75|14028.75|14147.49|14027.49|10
1650870100000|2022-04-25 07:01:40|14147.4|14027.4|14138.83|14018.83|14147.4|14027.4|14138.83|14018.83|10
1650870110000|2022-04-25 07:01:50|14135.98|14015.98|14121.07|14001.07|14135.98|14015.98|14121.07|14001.07|10
1650870120000|2022-04-25 07:02:00|14119.43|13999.43|14113.53|13993.53|14119.81|13999.81|14113.53|13993.53|10
1650870130000|2022-04-25 07:02:10|14113.55|13993.55|14116.18|13996.18|14116.18|13996.18|14112.26|13992.26|10
1650870140000|2022-04-25 07:02:20|14116.16|13996.16|14116.77|13996.77|14117.47|13997.47|14115.32|13995.32|10
1650870150000|2022-04-25 07:02:30|14115.62|13995.62|14107.12|13987.12|14115.98|13995.98|14107.12|13987.12|10
1650870160000|2022-04-25 07:02:40|14107.15|13987.15|14105.94|13985.94|14107.23|13987.23|14104.92|13984.92|10
1650870170000|2022-04-25 07:02:50|14103.74|13983.74|14078.46|13958.46|14103.74|13983.74|14078.46|13958.46|10
1650870180000|2022-04-25 07:03:00|14076.03|13956.03|14052.29|13932.29|14076.03|13956.03|14052.29|13932.29|10
1650870190000|2022-04-25 07:03:10|14050.4|13930.4|14048.78|13928.78|14053.59|13933.59|14047.81|13927.81|10
1650870200000|2022-04-25 07:03:20|14038.46|13918.46|14029.45|13909.45|14038.46|13918.46|14029.45|13909.45|10
1650870210000|2022-04-25 07:03:30|14027.19|13907.19|14007.21|13887.21|14027.19|13907.19|14005.48|13885.48|10
1650870220000|2022-04-25 07:03:40|14011.24|13891.24|14014.3|13894.3|14016.67|13896.67|14009.75|13889.75|10
1650870230000|2022-04-25 07:03:50|14017.85|13897.85|14026.42|13906.42|14026.83|13906.83|14017.44|13897.44|10
1650870240000|2022-04-25 07:04:00|14026.31|13906.31|14036.83|13916.83|14036.83|13916.83|14026.31|13906.31|10
1650870250000|2022-04-25 07:04:10|14036.98|13916.98|14034.38|13914.38|14038.31|13918.31|14032.64|13912.64|10
1650870260000|2022-04-25 07:04:20|14031.58|13911.58|14033.25|13913.25|14033.76|13913.76|14029.23|13909.23|10
1650870270000|2022-04-25 07:04:30|14035.04|13915.04|14036.58|13916.58|14037.91|13917.91|14035.04|13915.04|10
1650870280000|2022-04-25 07:04:40|14038.1|13918.1|14040.12|13920.12|14040.12|13920.12|14037.21|13917.21|10
1650870290000|2022-04-25 07:04:50|14037.75|13917.75|14028.28|13908.28|14037.75|13917.75|14028.28|13908.28|10
1650870300000|2022-04-25 07:05:00|14026.6|13906.6|14014.3|13894.3|14026.6|13906.6|14014.3|13894.3|10
1650870310000|2022-04-25 07:05:10|14015.94|13895.94|14033.21|13913.21|14033.21|13913.21|14015.94|13895.94|10
1650870320000|2022-04-25 07:05:20|14037.28|13917.28|14041.32|13921.32|14043.96|13923.96|14037.28|13917.28|10
1650870330000|2022-04-25 07:05:30|14041.87|13921.87|14041.33|13921.33|14043.01|13923.01|14041.11|13921.11|10
1650870340000|2022-04-25 07:05:40|14041.27|13921.27|14041.36|13921.36|14042.46|13922.46|14041.07|13921.07|9
1650870350000|2022-04-25 07:05:50|14041.16|13921.16|14035.21|13915.21|14041.46|13921.46|14035.21|13915.21|10
1650870360000|2022-04-25 07:06:00|14035.76|13915.76|14043.4|13923.4|14044.17|13924.17|14035.76|13915.76|10
1650870370000|2022-04-25 07:06:10|14044.81|13924.81|14052.11|13932.11|14052.11|13932.11|14044.81|13924.81|10
1650870380000|2022-04-25 07:06:20|14052.97|13932.97|14052.26|13932.26|14053.87|13933.87|14052.26|13932.26|10
1650870390000|2022-04-25 07:06:30|14053.29|13933.29|14051.19|13931.19|14053.29|13933.29|14050.09|13930.09|10
1650870400000|2022-04-25 07:06:40|14051.35|13931.35|14049.01|13929.01|14052.18|13932.18|14049.01|13929.01|10
1650870410000|2022-04-25 07:06:50|14049.61|13929.61|14054.05|13934.05|14054.05|13934.05|14049.45|13929.45|10
1650870420000|2022-04-25 07:07:00|14052.74|13932.74|14052.84|13932.84|14053.2|13933.2|14051.18|13931.18|10
1650870430000|2022-04-25 07:07:10|14052.91|13932.91|14052.83|13932.83|14052.91|13932.91|14051.19|13931.19|10
1650870440000|2022-04-25 07:07:20|14051.99|13931.99|14060.86|13940.86|14060.86|13940.86|14051.99|13931.99|10
1650870450000|2022-04-25 07:07:30|14061.48|13941.48|14073.66|13953.66|14073.66|13953.66|14061.48|13941.48|10
1650870460000|2022-04-25 07:07:40|14074.9|13954.9|14078.28|13958.28|14079.83|13959.83|14074.9|13954.9|10
1650870470000|2022-04-25 07:07:50|14078|13958|14084.23|13964.23|14084.36|13964.36|14078|13958|10
1650870480000|2022-04-25 07:08:00|14085.33|13965.33|14095.46|13975.46|14095.46|13975.46|14085.33|13965.33|10
1650870490000|2022-04-25 07:08:10|14095.48|13975.48|14089.78|13969.78|14096.79|13976.79|14089.78|13969.78|10
1650870500000|2022-04-25 07:08:20|14089.18|13969.18|14090.27|13970.27|14090.71|13970.71|14088.43|13968.43|10
1650870510000|2022-04-25 07:08:30|14090.09|13970.09|14091.3|13971.3|14091.3|13971.3|14089.44|13969.44|10
1650870520000|2022-04-25 07:08:40|14090.99|13970.99|14087.67|13967.67|14091.63|13971.63|14087.67|13967.67|10
1650870530000|2022-04-25 07:08:50|14087.69|13967.69|14080.34|13960.34|14087.69|13967.69|14080.34|13960.34|10
1650870540000|2022-04-25 07:09:00|14079.76|13959.76|14076.06|13956.06|14079.79|13959.79|14076.06|13956.06|10
1650870550000|2022-04-25 07:09:10|14075.57|13955.57|14073.53|13953.53|14075.57|13955.57|14073.53|13953.53|10
1650870560000|2022-04-25 07:09:20|14073.51|13953.51|14075.31|13955.31|14075.35|13955.35|14072.16|13952.16|10
1650870570000|2022-04-25 07:09:30|14075.21|13955.21|14072.85|13952.85|14075.67|13955.67|14072.36|13952.36|10
1650870580000|2022-04-25 07:09:40|14072.92|13952.92|14068.91|13948.91|14072.92|13952.92|14068.91|13948.91|10
1650870590000|2022-04-25 07:09:50|14068.81|13948.81|14069.18|13949.18|14069.21|13949.21|14068.57|13948.57|10
1650870600000|2022-04-25 07:10:00|14068.78|13948.78|14069.94|13949.94|14070.14|13950.14|14068.78|13948.78|10
1650870610000|2022-04-25 07:10:10|14070.83|13950.83|14074.29|13954.29|14074.43|13954.43|14070.83|13950.83|10
1650870620000|2022-04-25 07:10:20|14075.55|13955.55|14080.72|13960.72|14081.55|13961.55|14074.91|13954.91|10
1650870630000|2022-04-25 07:10:30|14080.3|13960.3|14079.87|13959.87|14080.3|13960.3|14078|13958|10
1650870640000|2022-04-25 07:10:40|14078.38|13958.38|14074.95|13954.95|14079.18|13959.18|14074.95|13954.95|10
1650870650000|2022-04-25 07:10:50|14075.17|13955.17|14075.1|13955.1|14076.6|13956.6|14073.62|13953.62|10
1650870660000|2022-04-25 07:11:00|14076.5|13956.5|14075.58|13955.58|14076.5|13956.5|14074.18|13954.18|10
1650870670000|2022-04-25 07:11:10|14075.62|13955.62|14079.53|13959.53|14079.58|13959.58|14075.62|13955.62|10
1650870680000|2022-04-25 07:11:20|14078.56|13958.56|14081.46|13961.46|14082.61|13962.61|14078.56|13958.56|10
1650870690000|2022-04-25 07:11:30|14081.89|13961.89|14083.16|13963.16|14083.16|13963.16|14081.55|13961.55|10
1650870700000|2022-04-25 07:11:40|14083.15|13963.15|14083.52|13963.52|14084.37|13964.37|14083.12|13963.12|10
1650870710000|2022-04-25 07:11:50|14083.87|13963.87|14085.83|13965.83|14085.83|13965.83|14083.87|13963.87|10
1650870720000|2022-04-25 07:12:00|14085.63|13965.63|14087.92|13967.92|14087.92|13967.92|14085.63|13965.63|10
1650870730000|2022-04-25 07:12:10|14087.68|13967.68|14087.77|13967.77|14088.82|13968.82|14087.68|13967.68|10
1650870740000|2022-04-25 07:12:20|14088.52|13968.52|14088.72|13968.72|14088.98|13968.98|14087.39|13967.39|10
1650870750000|2022-04-25 07:12:30|14087.59|13967.59|14087.27|13967.27|14089.28|13969.28|14087.27|13967.27|10
1650870760000|2022-04-25 07:12:40|14088.35|13968.35|14084.84|13964.84|14088.35|13968.35|14084.6|13964.6|10
1650870770000|2022-04-25 07:12:50|14084.36|13964.36|14082.71|13962.71|14084.73|13964.73|14082.71|13962.71|10
1650870780000|2022-04-25 07:13:00|14083.31|13963.31|14082.65|13962.65|14083.31|13963.31|14081.87|13961.87|10
1650870790000|2022-04-25 07:13:10|14082.32|13962.32|14080.87|13960.87|14082.32|13962.32|14080.61|13960.61|9
1650870800000|2022-04-25 07:13:20|14081.43|13961.43|14079.84|13959.84|14081.43|13961.43|14079.33|13959.33|10
1650870810000|2022-04-25 07:13:30|14079.73|13959.73|14080.79|13960.79|14080.79|13960.79|14079.73|13959.73|10
1650870820000|2022-04-25 07:13:40|14080.34|13960.34|14083.78|13963.78|14083.85|13963.85|14080.34|13960.34|10
1650870830000|2022-04-25 07:13:50|14084.25|13964.25|14090.2|13970.2|14090.2|13970.2|14084.25|13964.25|10
1650870840000|2022-04-25 07:14:00|14091.31|13971.31|14095|13975|14095|13975|14091.31|13971.31|10
1650870850000|2022-04-25 07:14:10|14095.26|13975.26|14096.73|13976.73|14096.73|13976.73|14095.08|13975.08|9
1650870860000|2022-04-25 07:14:20|14096.81|13976.81|14095.9|13975.9|14096.86|13976.86|14095.36|13975.36|10
1650870870000|2022-04-25 07:14:30|14095.78|13975.78|14090.94|13970.94|14095.78|13975.78|14090.05|13970.05|10
1650870880000|2022-04-25 07:14:40|14088.41|13968.41|14079.28|13959.28|14090.13|13970.13|14079.28|13959.28|10
1650870890000|2022-04-25 07:14:50|14078.56|13958.56|14069.45|13949.45|14078.56|13958.56|14069.45|13949.45|10
1650870900000|2022-04-25 07:15:00|14069.87|13949.87|14069.17|13949.17|14069.95|13949.95|14069.15|13949.15|10
1650870910000|2022-04-25 07:15:10|14069.16|13949.16|14067.62|13947.62|14069.16|13949.16|14067.04|13947.04|10
1650870920000|2022-04-25 07:15:20|14068.23|13948.23|14067.65|13947.65|14068.24|13948.24|14066.96|13946.96|10
1650870930000|2022-04-25 07:15:30|14067.57|13947.57|14071.63|13951.63|14071.76|13951.76|14067.57|13947.57|10
1650870940000|2022-04-25 07:15:40|14071.41|13951.41|14071.57|13951.57|14072.67|13952.67|14070.73|13950.73|10
1650870950000|2022-04-25 07:15:50|14070.95|13950.95|14063.9|13943.9|14070.95|13950.95|14063.9|13943.9|10
1650870960000|2022-04-25 07:16:00|14063.51|13943.51|14058.04|13938.04|14063.51|13943.51|14058.04|13938.04|10
1650870970000|2022-04-25 07:16:10|14057.73|13937.73|14056.73|13936.73|14058.36|13938.36|14056.73|13936.73|10
1650870980000|2022-04-25 07:16:20|14056.67|13936.67|14059.21|13939.21|14059.21|13939.21|14056.59|13936.59|10
1650870990000|2022-04-25 07:16:30|14059.07|13939.07|14060.99|13940.99|14060.99|13940.99|14058.83|13938.83|10
1650871000000|2022-04-25 07:16:40|14061.72|13941.72|14065.85|13945.85|14066.43|13946.43|14061.72|13941.72|10
1650871010000|2022-04-25 07:16:50|14066.23|13946.23|14067.85|13947.85|14067.86|13947.86|14065.54|13945.54|10
1650871020000|2022-04-25 07:17:00|14067.95|13947.95|14067.96|13947.96|14068.63|13948.63|14067.95|13947.95|10
1650871030000|2022-04-25 07:17:10|14068.18|13948.18|14071.47|13951.47|14071.47|13951.47|14068.17|13948.17|10
1650871040000|2022-04-25 07:17:20|14071.58|13951.58|14081.34|13961.34|14081.34|13961.34|14071.58|13951.58|10
1650871050000|2022-04-25 07:17:30|14081.97|13961.97|14088.99|13968.99|14088.99|13968.99|14081.97|13961.97|10
1650871060000|2022-04-25 07:17:40|14088.62|13968.62|14091.36|13971.36|14091.36|13971.36|14088.62|13968.62|10
1650871070000|2022-04-25 07:17:50|14091.15|13971.15|14091.86|13971.86|14092.6|13972.6|14090.94|13970.94|10
1650871080000|2022-04-25 07:18:00|14092.64|13972.64|14092.07|13972.07|14093.18|13973.18|14091.74|13971.74|10
1650871090000|2022-04-25 07:18:10|14092.04|13972.04|14091.94|13971.94|14092.04|13972.04|14091.31|13971.31|10
1650871100000|2022-04-25 07:18:20|14091.63|13971.63|14093.68|13973.68|14093.68|13973.68|14091.63|13971.63|10
1650871110000|2022-04-25 07:18:30|14093.76|13973.76|14092.08|13972.08|14093.76|13973.76|14091.65|13971.65|10
1650871120000|2022-04-25 07:18:40|14092.36|13972.36|14093.14|13973.14|14094.36|13974.36|14092.36|13972.36|10
1650871130000|2022-04-25 07:18:50|14093.3|13973.3|14091.32|13971.32|14093.3|13973.3|14091.32|13971.32|9
1650871140000|2022-04-25 07:19:00|14091.14|13971.14|14089.66|13969.66|14091.14|13971.14|14089.05|13969.05|10
1650871150000|2022-04-25 07:19:10|14089.21|13969.21|14089.64|13969.64|14089.64|13969.64|14088.17|13968.17|10
1650871160000|2022-04-25 07:19:20|14089.45|13969.45|14091.29|13971.29|14091.29|13971.29|14089.38|13969.38|10
1650871170000|2022-04-25 07:19:30|14091.35|13971.35|14090.57|13970.57|14091.47|13971.47|14090.46|13970.46|8
1650871180000|2022-04-25 07:19:40|14091.08|13971.08|14090.52|13970.52|14091.33|13971.33|14090.04|13970.04|10
1650871190000|2022-04-25 07:19:50|14090.36|13970.36|14089.62|13969.62|14090.36|13970.36|14089.43|13969.43|10
1650871200000|2022-04-25 07:20:00|14089.84|13969.84|14089.49|13969.49|14090.59|13970.59|14089.49|13969.49|10
1650871210000|2022-04-25 07:20:10|14089.82|13969.82|14090.46|13970.46|14090.62|13970.62|14089.82|13969.82|10
1650871220000|2022-04-25 07:20:20|14090.47|13970.47|14092.71|13972.71|14092.71|13972.71|14090.47|13970.47|10
1650871230000|2022-04-25 07:20:30|14092.42|13972.42|14094.38|13974.38|14094.38|13974.38|14092.24|13972.24|10
1650871240000|2022-04-25 07:20:40|14093.62|13973.62|14095.44|13975.44|14095.44|13975.44|14093.62|13973.62|10
1650871250000|2022-04-25 07:20:50|14095.25|13975.25|14095.29|13975.29|14096.31|13976.31|14095.25|13975.25|10
1650871260000|2022-04-25 07:21:00|14095.65|13975.65|14094.47|13974.47|14095.65|13975.65|14094.19|13974.19|10
1650871270000|2022-04-25 07:21:10|14094.74|13974.74|14094.25|13974.25|14094.76|13974.76|14094.08|13974.08|9
1650871280000|2022-04-25 07:21:20|14094.19|13974.19|14093.04|13973.04|14094.19|13974.19|14092.15|13972.15|10
1650871290000|2022-04-25 07:21:30|14092.13|13972.13|14090.46|13970.46|14092.13|13972.13|14090.28|13970.28|10
1650871300000|2022-04-25 07:21:40|14090.35|13970.35|14082.49|13962.49|14090.35|13970.35|14082.49|13962.49|10
1650871310000|2022-04-25 07:21:50|14082.61|13962.61|14078.17|13958.17|14083.11|13963.11|14077.89|13957.89|10
1650871320000|2022-04-25 07:22:00|14078.44|13958.44|14074.6|13954.6|14078.44|13958.44|14074.6|13954.6|10
1650871330000|2022-04-25 07:22:10|14073.61|13953.61|14068.9|13948.9|14073.61|13953.61|14068.9|13948.9|10
1650871340000|2022-04-25 07:22:20|14069.03|13949.03|14065.96|13945.96|14069.03|13949.03|14065.58|13945.58|10
1650871350000|2022-04-25 07:22:30|14066.38|13946.38|14068.74|13948.74|14068.74|13948.74|14066.38|13946.38|10
1650871360000|2022-04-25 07:22:40|14067.63|13947.63|14067.86|13947.86|14068.56|13948.56|14067.34|13947.34|10
1650871370000|2022-04-25 07:22:50|14068.49|13948.49|14072.09|13952.09|14072.31|13952.31|14068.49|13948.49|10
1650871380000|2022-04-25 07:23:00|14072.21|13952.21|14073.75|13953.75|14073.87|13953.87|14072.21|13952.21|10
1650871390000|2022-04-25 07:23:10|14073.46|13953.46|14076.19|13956.19|14076.19|13956.19|14073.46|13953.46|10
1650871400000|2022-04-25 07:23:20|14076.33|13956.33|14077.78|13957.78|14077.78|13957.78|14076.09|13956.09|10
1650871410000|2022-04-25 07:23:30|14077.49|13957.49|14081.34|13961.34|14081.34|13961.34|14077.49|13957.49|10
1650871420000|2022-04-25 07:23:40|14081.23|13961.23|14083.98|13963.98|14084.05|13964.05|14081.05|13961.05|10
1650871430000|2022-04-25 07:23:50|14083.74|13963.74|14083.49|13963.49|14083.99|13963.99|14082.98|13962.98|10
1650871440000|2022-04-25 07:24:00|14083.45|13963.45|14082.3|13962.3|14083.52|13963.52|14082.3|13962.3|10
1650871450000|2022-04-25 07:24:10|14082.29|13962.29|14082.69|13962.69|14083.08|13963.08|14082.29|13962.29|10
1650871460000|2022-04-25 07:24:20|14082.5|13962.5|14084.34|13964.34|14084.34|13964.34|14082.44|13962.44|9
1650871470000|2022-04-25 07:24:30|14083.98|13963.98|14085.73|13965.73|14085.73|13965.73|14083.98|13963.98|10
1650871480000|2022-04-25 07:24:40|14085.54|13965.54|14084.93|13964.93|14085.77|13965.77|14084.93|13964.93|10
1650871490000|2022-04-25 07:24:50|14085.41|13965.41|14084.62|13964.62|14085.41|13965.41|14083.99|13963.99|10
1650871500000|2022-04-25 07:25:00|14084.74|13964.74|14085.7|13965.7|14085.78|13965.78|14084.6|13964.6|10
1650871510000|2022-04-25 07:25:10|14085.59|13965.59|14091.85|13971.85|14091.85|13971.85|14085.59|13965.59|10
1650871520000|2022-04-25 07:25:20|14091.81|13971.81|14097.73|13977.73|14097.73|13977.73|14091.81|13971.81|10
1650871530000|2022-04-25 07:25:30|14098.56|13978.56|14103.74|13983.74|14103.74|13983.74|14098.56|13978.56|10
1650871540000|2022-04-25 07:25:40|14103.97|13983.97|14104.2|13984.2|14104.2|13984.2|14103.07|13983.07|10
1650871550000|2022-04-25 07:25:50|14104.37|13984.37|14104.6|13984.6|14104.89|13984.89|14103.97|13983.97|10
1650871560000|2022-04-25 07:26:00|14104.8|13984.8|14103.95|13983.95|14104.88|13984.88|14103.67|13983.67|10
1650871570000|2022-04-25 07:26:10|14103.8|13983.8|14105.04|13985.04|14105.04|13985.04|14103.8|13983.8|10
1650871580000|2022-04-25 07:26:20|14104.97|13984.97|14107.26|13987.26|14107.29|13987.29|14104.97|13984.97|10
1650871590000|2022-04-25 07:26:30|14107.92|13987.92|14109.89|13989.89|14109.89|13989.89|14107.92|13987.92|10
1650871600000|2022-04-25 07:26:40|14110.28|13990.28|14112.48|13992.48|14112.71|13992.71|14110.28|13990.28|10
1650871610000|2022-04-25 07:26:50|14113.06|13993.06|14117.46|13997.46|14117.46|13997.46|14113.06|13993.06|10
1650871620000|2022-04-25 07:27:00|14117.18|13997.18|14117.5|13997.5|14118.52|13998.52|14117.18|13997.18|10
1650871630000|2022-04-25 07:27:10|14117.59|13997.59|14119.74|13999.74|14119.95|13999.95|14117.59|13997.59|10
1650871640000|2022-04-25 07:27:20|14120.48|14000.48|14125.07|14005.07|14125.13|14005.13|14119.99|13999.99|9
1650871650000|2022-04-25 07:27:30|14125.36|14005.36|14125.19|14005.19|14125.73|14005.73|14124.96|14004.96|9
1650871660000|2022-04-25 07:27:40|14125.65|14005.65|14125.89|14005.89|14126.89|14006.89|14125.4|14005.4|10
1650871670000|2022-04-25 07:27:50|14125.9|14005.9|14120.83|14000.83|14125.9|14005.9|14120.6|14000.6|10
1650871680000|2022-04-25 07:28:00|14120.79|14000.79|14117.99|13997.99|14120.79|14000.79|14117.89|13997.89|10
1650871690000|2022-04-25 07:28:10|14116.91|13996.91|14115.37|13995.37|14117|13997|14114.28|13994.28|10
1650871700000|2022-04-25 07:28:20|14115.17|13995.17|14112.31|13992.31|14115.65|13995.65|14112.11|13992.11|10
1650871710000|2022-04-25 07:28:30|14112.23|13992.23|14113.77|13993.77|14114.08|13994.08|14111.79|13991.79|10
1650871720000|2022-04-25 07:28:40|14113.87|13993.87|14111.36|13991.36|14114.01|13994.01|14110.78|13990.78|10
1650871730000|2022-04-25 07:28:50|14110.39|13990.39|14107.14|13987.14|14110.63|13990.63|14107.14|13987.14|10
1650871740000|2022-04-25 07:29:00|14107.23|13987.23|14106.77|13986.77|14107.88|13987.88|14106.77|13986.77|10
1650871750000|2022-04-25 07:29:10|14106.91|13986.91|14108|13988|14108.12|13988.12|14106.91|13986.91|10
1650871760000|2022-04-25 07:29:20|14107|13987|14106.84|13986.84|14107.3|13987.3|14106.02|13986.02|10
1650871770000|2022-04-25 07:29:30|14106.45|13986.45|14106.76|13986.76|14106.76|13986.76|14105.87|13985.87|10
1650871780000|2022-04-25 07:29:40|14106.5|13986.5|14107.1|13987.1|14107.11|13987.11|14106.5|13986.5|10
1650871790000|2022-04-25 07:29:50|14107.3|13987.3|14107.07|13987.07|14107.73|13987.73|14106.91|13986.91|9
1650871800000|2022-04-25 07:30:00|14107.17|13987.17|14106.91|13986.91|14107.35|13987.35|14106.63|13986.63|10
1650871810000|2022-04-25 07:30:10|14106.76|13986.76|14104.93|13984.93|14106.76|13986.76|14104.93|13984.93|10
1650871820000|2022-04-25 07:30:20|14105.18|13985.18|14104.22|13984.22|14105.18|13985.18|14104.22|13984.22|9
1650871830000|2022-04-25 07:30:30|14104.3|13984.3|14104.15|13984.15|14104.3|13984.3|14103.3|13983.3|10
1650871840000|2022-04-25 07:30:40|14104.02|13984.02|14103.14|13983.14|14104.05|13984.05|14103.14|13983.14|10
1650871850000|2022-04-25 07:30:50|14103.03|13983.03|14101.65|13981.65|14103.03|13983.03|14101.65|13981.65|10
1650871860000|2022-04-25 07:31:00|14101.18|13981.18|14099.69|13979.69|14101.18|13981.18|14099.61|13979.61|9
1650871870000|2022-04-25 07:31:10|14099.95|13979.95|14097|13977|14100.16|13980.16|14097|13977|10
1650871880000|2022-04-25 07:31:20|14097.48|13977.48|14097.78|13977.78|14097.78|13977.78|14097.12|13977.12|10
1650871890000|2022-04-25 07:31:30|14097.57|13977.57|14096.82|13976.82|14097.72|13977.72|14096.82|13976.82|10
1650871900000|2022-04-25 07:31:40|14096.99|13976.99|14096.02|13976.02|14096.99|13976.99|14096.02|13976.02|10
1650871910000|2022-04-25 07:31:50|14096.2|13976.2|14095.7|13975.7|14096.55|13976.55|14095.07|13975.07|10
1650871920000|2022-04-25 07:32:00|14094.62|13974.62|14091.1|13971.1|14094.76|13974.76|14091.1|13971.1|10
1650871930000|2022-04-25 07:32:10|14091.03|13971.03|14088.99|13968.99|14091.03|13971.03|14088.99|13968.99|10
1650871940000|2022-04-25 07:32:20|14089.86|13969.86|14087.65|13967.65|14089.86|13969.86|14087.14|13967.14|10
1650871950000|2022-04-25 07:32:30|14087.43|13967.43|14085.44|13965.44|14087.43|13967.43|14085.44|13965.44|10
1650871960000|2022-04-25 07:32:40|14085.19|13965.19|14080.9|13960.9|14085.19|13965.19|14080.76|13960.76|9
1650871970000|2022-04-25 07:32:50|14080.14|13960.14|14078.57|13958.57|14080.14|13960.14|14078.24|13958.24|10
1650871980000|2022-04-25 07:33:00|14078.69|13958.69|14077.96|13957.96|14078.69|13958.69|14077.29|13957.29|10
1650871990000|2022-04-25 07:33:10|14077.57|13957.57|14072.3|13952.3|14077.57|13957.57|14072.3|13952.3|10
1650872000000|2022-04-25 07:33:20|14071.06|13951.06|14069.78|13949.78|14071.64|13951.64|14068.13|13948.13|10
1650872010000|2022-04-25 07:33:30|14069.75|13949.75|14071.71|13951.71|14071.71|13951.71|14069.58|13949.58|10
1650872020000|2022-04-25 07:33:40|14071.79|13951.79|14073.63|13953.63|14074.25|13954.25|14071.79|13951.79|10
1650872030000|2022-04-25 07:33:50|14073.46|13953.46|14075.02|13955.02|14075.02|13955.02|14073.46|13953.46|9
1650872040000|2022-04-25 07:34:00|14075.27|13955.27|14077.48|13957.48|14077.81|13957.81|14075.27|13955.27|10
1650872050000|2022-04-25 07:34:10|14078.12|13958.12|14076.21|13956.21|14078.12|13958.12|14076.21|13956.21|10
1650872060000|2022-04-25 07:34:20|14076.86|13956.86|14075.43|13955.43|14076.86|13956.86|14075.43|13955.43|10
1650872070000|2022-04-25 07:34:30|14075.78|13955.78|14075.39|13955.39|14075.93|13955.93|14075.25|13955.25|9
1650872080000|2022-04-25 07:34:40|14075.34|13955.34|14074.87|13954.87|14075.34|13955.34|14073.15|13953.15|10
1650872090000|2022-04-25 07:34:50|14074.55|13954.55|14074.57|13954.57|14074.57|13954.57|14073.82|13953.82|10
1650872100000|2022-04-25 07:35:00|14074.69|13954.69|14074.25|13954.25|14074.69|13954.69|14073.91|13953.91|10
1650872110000|2022-04-25 07:35:10|14074.29|13954.29|14072.34|13952.34|14074.54|13954.54|14071.67|13951.67|10
1650872120000|2022-04-25 07:35:20|14073.52|13953.52|14073.68|13953.68|14073.71|13953.71|14073.25|13953.25|10
1650872130000|2022-04-25 07:35:30|14073.39|13953.39|14073.88|13953.88|14074.14|13954.14|14073.37|13953.37|9
1650872140000|2022-04-25 07:35:40|14073.82|13953.82|14073.33|13953.33|14074.37|13954.37|14073.11|13953.11|10
1650872150000|2022-04-25 07:35:50|14073.25|13953.25|14072.74|13952.74|14073.52|13953.52|14072.74|13952.74|10
1650872160000|2022-04-25 07:36:00|14072.61|13952.61|14072.01|13952.01|14072.63|13952.63|14071.66|13951.66|10
1650872170000|2022-04-25 07:36:10|14071.56|13951.56|14071.01|13951.01|14071.56|13951.56|14070.52|13950.52|10
1650872180000|2022-04-25 07:36:20|14070.88|13950.88|14073.41|13953.41|14073.41|13953.41|14070.88|13950.88|10
1650872190000|2022-04-25 07:36:30|14073.35|13953.35|14074.77|13954.77|14074.77|13954.77|14073.09|13953.09|10
1650872200000|2022-04-25 07:36:40|14074.86|13954.86|14075.09|13955.09|14075.86|13955.86|14074.52|13954.52|10
1650872210000|2022-04-25 07:36:50|14074.88|13954.88|14074.69|13954.69|14075.22|13955.22|14074.48|13954.48|10
1650872220000|2022-04-25 07:37:00|14074.73|13954.73|14074.6|13954.6|14075.03|13955.03|14074.52|13954.52|10
1650872230000|2022-04-25 07:37:10|14074.52|13954.52|14073.66|13953.66|14074.82|13954.82|14073.49|13953.49|10
1650872240000|2022-04-25 07:37:20|14073.5|13953.5|14072.85|13952.85|14073.87|13953.87|14072.85|13952.85|9
1650872250000|2022-04-25 07:37:30|14072.88|13952.88|14071.24|13951.24|14072.92|13952.92|14070.96|13950.96|10
1650872260000|2022-04-25 07:37:40|14070.8|13950.8|14070|13950|14070.96|13950.96|14070|13950|9
1650872270000|2022-04-25 07:37:50|14070.26|13950.26|14069.57|13949.57|14070.26|13950.26|14069.31|13949.31|10
1650872280000|2022-04-25 07:38:00|14070.11|13950.11|14069.08|13949.08|14070.28|13950.28|14069.08|13949.08|10
1650872290000|2022-04-25 07:38:10|14069.17|13949.17|14068.63|13948.63|14069.17|13949.17|14068.63|13948.63|9
1650872300000|2022-04-25 07:38:20|14068.47|13948.47|14070.38|13950.38|14070.38|13950.38|14068.47|13948.47|9
1650872310000|2022-04-25 07:38:30|14070.4|13950.4|14073.51|13953.51|14073.51|13953.51|14070.4|13950.4|10
1650872320000|2022-04-25 07:38:40|14073.62|13953.62|14074.54|13954.54|14074.54|13954.54|14073.62|13953.62|10
1650872330000|2022-04-25 07:38:50|14074.45|13954.45|14075.38|13955.38|14075.45|13955.45|14074.06|13954.06|10
1650872340000|2022-04-25 07:39:00|14075.57|13955.57|14075.9|13955.9|14076.24|13956.24|14075.09|13955.09|10
1650872350000|2022-04-25 07:39:10|14076.08|13956.08|14080.82|13960.82|14080.82|13960.82|14076.08|13956.08|10
1650872360000|2022-04-25 07:39:20|14081.16|13961.16|14084.82|13964.82|14084.82|13964.82|14080.76|13960.76|10
1650872370000|2022-04-25 07:39:30|14085.54|13965.54|14089.31|13969.31|14089.31|13969.31|14085.54|13965.54|10
1650872380000|2022-04-25 07:39:40|14089.97|13969.97|14090.49|13970.49|14090.66|13970.66|14089.67|13969.67|10
1650872390000|2022-04-25 07:39:50|14090.5|13970.5|14090.27|13970.27|14090.96|13970.96|14090.27|13970.27|7
1650872400000|2022-04-25 07:40:00|14090.02|13970.02|14088.63|13968.63|14090.02|13970.02|14088.47|13968.47|10
1650872410000|2022-04-25 07:40:10|14088.68|13968.68|14090.74|13970.74|14090.74|13970.74|14088.35|13968.35|10
1650872420000|2022-04-25 07:40:20|14091.08|13971.08|14091.19|13971.19|14092.25|13972.25|14091.08|13971.08|10
1650872430000|2022-04-25 07:40:30|14090.97|13970.97|14093.02|13973.02|14093.11|13973.11|14090.97|13970.97|9
1650872440000|2022-04-25 07:40:40|14093.1|13973.1|14091.59|13971.59|14093.1|13973.1|14091.56|13971.56|10
1650872450000|2022-04-25 07:40:50|14091.48|13971.48|14083.37|13963.37|14091.48|13971.48|14083.37|13963.37|10
1650872460000|2022-04-25 07:41:00|14083.29|13963.29|14081.8|13961.8|14083.29|13963.29|14081.41|13961.41|10
1650872470000|2022-04-25 07:41:10|14081.69|13961.69|14078.93|13958.93|14081.69|13961.69|14078.93|13958.93|10
1650872480000|2022-04-25 07:41:20|14078.61|13958.61|14076.57|13956.57|14078.61|13958.61|14076.57|13956.57|10
1650872490000|2022-04-25 07:41:30|14076.48|13956.48|14076.28|13956.28|14076.59|13956.59|14075.74|13955.74|10
1650872500000|2022-04-25 07:41:40|14076.67|13956.67|14077.55|13957.55|14077.8|13957.8|14076.67|13956.67|10
1650872510000|2022-04-25 07:41:50|14077.9|13957.9|14078.65|13958.65|14078.89|13958.89|14077.9|13957.9|10
1650872520000|2022-04-25 07:42:00|14078.54|13958.54|14077.65|13957.65|14078.54|13958.54|14077.48|13957.48|10
1650872530000|2022-04-25 07:42:10|14077.11|13957.11|14074.93|13954.93|14077.11|13957.11|14074.93|13954.93|10
1650872540000|2022-04-25 07:42:20|14074.81|13954.81|14072.13|13952.13|14074.87|13954.87|14071.98|13951.98|10
1650872550000|2022-04-25 07:42:30|14072.24|13952.24|14068.78|13948.78|14072.74|13952.74|14068.78|13948.78|10
1650872560000|2022-04-25 07:42:40|14068.41|13948.41|14068.61|13948.61|14068.72|13948.72|14068.29|13948.29|10
1650872570000|2022-04-25 07:42:50|14068.25|13948.25|14069.18|13949.18|14069.18|13949.18|14067.98|13947.98|9
1650872580000|2022-04-25 07:43:00|14068.72|13948.72|14069.74|13949.74|14071.99|13951.99|14067.34|13947.34|10
1650872590000|2022-04-25 07:43:10|14070.34|13950.34|14074.2|13954.2|14074.2|13954.2|14069.98|13949.98|10
1650872600000|2022-04-25 07:43:20|14074.07|13954.07|14078.72|13958.72|14078.72|13958.72|14074.07|13954.07|10
1650872610000|2022-04-25 07:43:30|14078.82|13958.82|14083.7|13963.7|14083.7|13963.7|14078.71|13958.71|10
1650872620000|2022-04-25 07:43:40|14083.05|13963.05|14083.63|13963.63|14083.85|13963.85|14082.85|13962.85|10
1650872630000|2022-04-25 07:43:50|14083.9|13963.9|14085.56|13965.56|14085.56|13965.56|14083.9|13963.9|10
1650872640000|2022-04-25 07:44:00|14085.61|13965.61|14086.76|13966.76|14086.76|13966.76|14085.61|13965.61|10
1650872650000|2022-04-25 07:44:10|14087.23|13967.23|14089.38|13969.38|14089.38|13969.38|14087.23|13967.23|10
1650872660000|2022-04-25 07:44:20|14089.39|13969.39|14091.34|13971.34|14091.34|13971.34|14089.36|13969.36|10
1650872670000|2022-04-25 07:44:30|14091.76|13971.76|14094.7|13974.7|14094.7|13974.7|14091.04|13971.04|10
1650872680000|2022-04-25 07:44:40|14093.41|13973.41|14094.49|13974.49|14094.49|13974.49|14093.41|13973.41|10
1650872690000|2022-04-25 07:44:50|14094.29|13974.29|14092.32|13972.32|14094.63|13974.63|14092.32|13972.32|10
1650872700000|2022-04-25 07:45:00|14092.95|13972.95|14092.92|13972.92|14094.21|13974.21|14092.92|13972.92|10
1650872710000|2022-04-25 07:45:10|14092.47|13972.47|14092.82|13972.82|14092.9|13972.9|14092.27|13972.27|10
1650872720000|2022-04-25 07:45:20|14092.87|13972.87|14092.94|13972.94|14093.47|13973.47|14092.54|13972.54|10
1650872730000|2022-04-25 07:45:30|14092.97|13972.97|14092.68|13972.68|14092.99|13972.99|14092.5|13972.5|10
1650872740000|2022-04-25 07:45:40|14092.83|13972.83|14093.14|13973.14|14093.14|13973.14|14092.54|13972.54|10
1650872750000|2022-04-25 07:45:50|14093.25|13973.25|14093.46|13973.46|14093.58|13973.58|14093.07|13973.07|10
1650872760000|2022-04-25 07:46:00|14092.88|13972.88|14093.44|13973.44|14093.44|13973.44|14092.78|13972.78|10
1650872770000|2022-04-25 07:46:10|14093.48|13973.48|14094.58|13974.58|14094.58|13974.58|14093.01|13973.01|10
1650872780000|2022-04-25 07:46:20|14094.82|13974.82|14095.19|13975.19|14095.19|13975.19|14094.46|13974.46|10
1650872790000|2022-04-25 07:46:30|14094.99|13974.99|14094.67|13974.67|14095.29|13975.29|14094.67|13974.67|10
1650872800000|2022-04-25 07:46:40|14095.09|13975.09|14094.67|13974.67|14095.09|13975.09|14094.67|13974.67|9
1650872810000|2022-04-25 07:46:50|14094.63|13974.63|14093.92|13973.92|14095.16|13975.16|14093.92|13973.92|10
1650872820000|2022-04-25 07:47:00|14094.94|13974.94|14091.72|13971.72|14094.94|13974.94|14091.72|13971.72|10
1650872830000|2022-04-25 07:47:10|14090.69|13970.69|14085.82|13965.82|14090.69|13970.69|14085.82|13965.82|10
1650872840000|2022-04-25 07:47:20|14085.77|13965.77|14085.47|13965.47|14085.77|13965.77|14084.57|13964.57|10
1650872850000|2022-04-25 07:47:30|14085.89|13965.89|14087.07|13967.07|14087.07|13967.07|14085.78|13965.78|9
1650872860000|2022-04-25 07:47:40|14087.7|13967.7|14089.26|13969.26|14089.32|13969.32|14087.6|13967.6|10
1650872870000|2022-04-25 07:47:50|14090.55|13970.55|14093.67|13973.67|14093.67|13973.67|14090.11|13970.11|10
1650872880000|2022-04-25 07:48:00|14094.27|13974.27|14096.95|13976.95|14097.13|13977.13|14094.27|13974.27|10
1650872890000|2022-04-25 07:48:10|14096.81|13976.81|14098.26|13978.26|14098.26|13978.26|14096.81|13976.81|10
1650872900000|2022-04-25 07:48:20|14098.04|13978.04|14100.59|13980.59|14100.59|13980.59|14097.87|13977.87|10
1650872910000|2022-04-25 07:48:30|14100.26|13980.26|14105.35|13985.35|14105.35|13985.35|14100.26|13980.26|10
1650872920000|2022-04-25 07:48:40|14104.89|13984.89|14105.89|13985.89|14106.35|13986.35|14104.89|13984.89|10
1650872930000|2022-04-25 07:48:50|14106.31|13986.31|14105.33|13985.33|14106.31|13986.31|14105.08|13985.08|10
1650872940000|2022-04-25 07:49:00|14104.97|13984.97|14104.67|13984.67|14105.61|13985.61|14104.67|13984.67|10
1650872950000|2022-04-25 07:49:10|14104.26|13984.26|14103.18|13983.18|14104.29|13984.29|14103.18|13983.18|10
1650872960000|2022-04-25 07:49:20|14103.89|13983.89|14104.77|13984.77|14104.81|13984.81|14103.47|13983.47|10
1650872970000|2022-04-25 07:49:30|14103.76|13983.76|14104.49|13984.49|14105.38|13985.38|14103.76|13983.76|10
1650872980000|2022-04-25 07:49:40|14104.22|13984.22|14103.21|13983.21|14104.22|13984.22|14103.16|13983.16|9
1650872990000|2022-04-25 07:49:50|14103.12|13983.12|14102.05|13982.05|14103.12|13983.12|14101.81|13981.81|10
1650873000000|2022-04-25 07:50:00|14101.95|13981.95|14098.38|13978.38|14101.95|13981.95|14098.14|13978.14|10
1650873010000|2022-04-25 07:50:10|14098.59|13978.59|14097.26|13977.26|14098.7|13978.7|14097.26|13977.26|9
1650873020000|2022-04-25 07:50:20|14096.9|13976.9|14093.75|13973.75|14096.9|13976.9|14093.75|13973.75|10
1650873030000|2022-04-25 07:50:30|14093.87|13973.87|14091.7|13971.7|14093.87|13973.87|14091.5|13971.5|10
1650873040000|2022-04-25 07:50:40|14090.91|13970.91|14089.7|13969.7|14090.91|13970.91|14089.26|13969.26|10
1650873050000|2022-04-25 07:50:50|14089.01|13969.01|14089.81|13969.81|14091.03|13971.03|14089.01|13969.01|10
1650873060000|2022-04-25 07:51:00|14089.88|13969.88|14089.35|13969.35|14089.88|13969.88|14089.07|13969.07|10
1650873070000|2022-04-25 07:51:10|14088.97|13968.97|14087.86|13967.86|14088.97|13968.97|14087.17|13967.17|10
1650873080000|2022-04-25 07:51:20|14087.24|13967.24|14080.41|13960.41|14087.79|13967.79|14080.41|13960.41|10
1650873090000|2022-04-25 07:51:30|14082|13962|14079.95|13959.95|14082|13962|14079.33|13959.33|10
1650873100000|2022-04-25 07:51:40|14080.55|13960.55|14075.15|13955.15|14080.55|13960.55|14075.15|13955.15|10
1650873110000|2022-04-25 07:51:50|14075.41|13955.41|14073.36|13953.36|14075.41|13955.41|14073.36|13953.36|10
1650873120000|2022-04-25 07:52:00|14073.43|13953.43|14071.96|13951.96|14073.43|13953.43|14071.96|13951.96|9
1650873130000|2022-04-25 07:52:10|14071.7|13951.7|14070.91|13950.91|14071.76|13951.76|14070.41|13950.41|10
1650873140000|2022-04-25 07:52:20|14070.74|13950.74|14070.42|13950.42|14070.74|13950.74|14069.84|13949.84|10
1650873150000|2022-04-25 07:52:30|14069.37|13949.37|14066.57|13946.57|14069.37|13949.37|14065.98|13945.98|10
1650873160000|2022-04-25 07:52:40|14066.84|13946.84|14065.81|13945.81|14066.84|13946.84|14065.81|13945.81|9
1650873170000|2022-04-25 07:52:50|14066.24|13946.24|14065.04|13945.04|14066.35|13946.35|14065.04|13945.04|10
1650873180000|2022-04-25 07:53:00|14065.13|13945.13|14063.02|13943.02|14065.13|13945.13|14062.55|13942.55|10
1650873190000|2022-04-25 07:53:10|14063.12|13943.12|14063.09|13943.09|14063.12|13943.12|14061.99|13941.99|10
1650873200000|2022-04-25 07:53:20|14062.75|13942.75|14064.57|13944.57|14064.65|13944.65|14062.75|13942.75|10
1650873210000|2022-04-25 07:53:30|14064.75|13944.75|14066.63|13946.63|14066.63|13946.63|14064.4|13944.4|10
1650873220000|2022-04-25 07:53:40|14066.82|13946.82|14066.61|13946.61|14067.33|13947.33|14066.61|13946.61|10
1650873230000|2022-04-25 07:53:50|14067.08|13947.08|14067.09|13947.09|14067.3|13947.3|14066.89|13946.89|10
1650873240000|2022-04-25 07:54:00|14067.39|13947.39|14068.77|13948.77|14068.77|13948.77|14067.31|13947.31|10
1650873250000|2022-04-25 07:54:10|14069.13|13949.13|14068.62|13948.62|14069.13|13949.13|14068.04|13948.04|10
1650873260000|2022-04-25 07:54:20|14069.18|13949.18|14068.03|13948.03|14069.4|13949.4|14068.03|13948.03|10
1650873270000|2022-04-25 07:54:30|14067.89|13947.89|14065.99|13945.99|14068.06|13948.06|14065.99|13945.99|10
1650873280000|2022-04-25 07:54:40|14065.98|13945.98|14065.08|13945.08|14065.98|13945.98|14064.76|13944.76|10
1650873290000|2022-04-25 07:54:50|14065.02|13945.02|14065.03|13945.03|14065.61|13945.61|14064.91|13944.91|10
1650873300000|2022-04-25 07:55:00|14065.14|13945.14|14064.34|13944.34|14065.3|13945.3|14064.33|13944.33|10
1650873310000|2022-04-25 07:55:10|14064.12|13944.12|14062.7|13942.7|14064.12|13944.12|14062.62|13942.62|10
1650873320000|2022-04-25 07:55:20|14062.21|13942.21|14059.91|13939.91|14062.22|13942.22|14059.91|13939.91|10
1650873330000|2022-04-25 07:55:30|14059.85|13939.85|14058.21|13938.21|14059.85|13939.85|14058.21|13938.21|10
1650873340000|2022-04-25 07:55:40|14057.69|13937.69|14056.16|13936.16|14057.81|13937.81|14056.16|13936.16|10
1650873350000|2022-04-25 07:55:50|14056.65|13936.65|14055.71|13935.71|14056.65|13936.65|14055.26|13935.26|10
1650873360000|2022-04-25 07:56:00|14056.58|13936.58|14059.93|13939.93|14059.93|13939.93|14056.48|13936.48|10
1650873370000|2022-04-25 07:56:10|14059.53|13939.53|14062.38|13942.38|14062.38|13942.38|14059.53|13939.53|10
1650873380000|2022-04-25 07:56:20|14063.05|13943.05|14066.71|13946.71|14066.71|13946.71|14063.05|13943.05|9
1650873390000|2022-04-25 07:56:30|14066.78|13946.78|14070.36|13950.36|14070.36|13950.36|14066.78|13946.78|10
1650873400000|2022-04-25 07:56:40|14070.53|13950.53|14070.87|13950.87|14071.27|13951.27|14070.53|13950.53|10
1650873410000|2022-04-25 07:56:50|14069.9|13949.9|14068.24|13948.24|14070.38|13950.38|14068.24|13948.24|10
1650873420000|2022-04-25 07:57:00|14069.31|13949.31|14067.47|13947.47|14069.74|13949.74|14067.47|13947.47|10
1650873430000|2022-04-25 07:57:10|14067.29|13947.29|14065.68|13945.68|14067.29|13947.29|14064.95|13944.95|10
1650873440000|2022-04-25 07:57:20|14065.66|13945.66|14064.72|13944.72|14065.76|13945.76|14064.72|13944.72|10
1650873450000|2022-04-25 07:57:30|14065.78|13945.78|14066.5|13946.5|14066.5|13946.5|14064.9|13944.9|10
1650873460000|2022-04-25 07:57:40|14066.76|13946.76|14067.17|13947.17|14067.45|13947.45|14066.17|13946.17|10
1650873470000|2022-04-25 07:57:50|14066.94|13946.94|14067.37|13947.37|14067.41|13947.41|14066.94|13946.94|10
1650873480000|2022-04-25 07:58:00|14067.48|13947.48|14067.86|13947.86|14068.1|13948.1|14066.89|13946.89|10
1650873490000|2022-04-25 07:58:10|14067.96|13947.96|14066.85|13946.85|14068.04|13948.04|14066.85|13946.85|10
1650873500000|2022-04-25 07:58:20|14066.75|13946.75|14065.87|13945.87|14066.75|13946.75|14065.44|13945.44|10
1650873510000|2022-04-25 07:58:30|14065.44|13945.44|14064.63|13944.63|14065.44|13945.44|14064.39|13944.39|10
1650873520000|2022-04-25 07:58:40|14064.46|13944.46|14064.89|13944.89|14065.05|13945.05|14064.46|13944.46|10
1650873530000|2022-04-25 07:58:50|14065.43|13945.43|14066.1|13946.1|14066.1|13946.1|14065.11|13945.11|10
1650873540000|2022-04-25 07:59:00|14066.9|13946.9|14066.82|13946.82|14067.53|13947.53|14066.6|13946.6|9
1650873550000|2022-04-25 07:59:10|14067.04|13947.04|14066.29|13946.29|14067.39|13947.39|14066.29|13946.29|10
1650873560000|2022-04-25 07:59:20|14066.44|13946.44|14067.79|13947.79|14067.79|13947.79|14066.35|13946.35|9
1650873570000|2022-04-25 07:59:30|14068.18|13948.18|14067.78|13947.78|14068.99|13948.99|14067.78|13947.78|10
1650873580000|2022-04-25 07:59:40|14067.75|13947.75|14066.62|13946.62|14067.75|13947.75|14066.62|13946.62|9
1650873590000|2022-04-25 07:59:50|14066.59|13946.59|14067.3|13947.3|14067.71|13947.71|14066.59|13946.59|10
1650873600000|2022-04-25 08:00:00|14067.05|13947.05|14065.91|13945.91|14067.05|13947.05|14065.73|13945.73|10
1650873610000|2022-04-25 08:00:10|14065.41|13945.41|14061.69|13941.69|14065.41|13945.41|14061.69|13941.69|9
1650873620000|2022-04-25 08:00:20|14061.62|13941.62|14059.72|13939.72|14061.74|13941.74|14059.72|13939.72|10
1650873630000|2022-04-25 08:00:30|14058.02|13938.02|14052.74|13932.74|14058.02|13938.02|14052.63|13932.63|10
1650873640000|2022-04-25 08:00:40|14052.38|13932.38|14052.54|13932.54|14052.54|13932.54|14050.55|13930.55|10
1650873650000|2022-04-25 08:00:50|14052.72|13932.72|14058.82|13938.82|14058.82|13938.82|14052.72|13932.72|10
1650873660000|2022-04-25 08:01:00|14058.96|13938.96|14050.87|13930.87|14058.96|13938.96|14050.87|13930.87|10
1650873670000|2022-04-25 08:01:10|14050.76|13930.76|14046.81|13926.81|14050.76|13930.76|14046.81|13926.81|10
1650873680000|2022-04-25 08:01:20|14046.78|13926.78|14043.36|13923.36|14046.78|13926.78|14043.36|13923.36|10
1650873690000|2022-04-25 08:01:30|14043.09|13923.09|14042.1|13922.1|14043.64|13923.64|14041.83|13921.83|9
1650873700000|2022-04-25 08:01:40|14042.91|13922.91|14045.04|13925.04|14045.11|13925.11|14042.61|13922.61|10
1650873710000|2022-04-25 08:01:50|14044.78|13924.78|14045.84|13925.84|14045.84|13925.84|14044.55|13924.55|10
1650873720000|2022-04-25 08:02:00|14045.91|13925.91|14046.27|13926.27|14046.71|13926.71|14045.71|13925.71|10
1650873730000|2022-04-25 08:02:10|14046.33|13926.33|14048.89|13928.89|14049.84|13929.84|14046.33|13926.33|10
1650873740000|2022-04-25 08:02:20|14048.88|13928.88|14051.98|13931.98|14051.98|13931.98|14048.77|13928.77|10
1650873750000|2022-04-25 08:02:30|14051.87|13931.87|14049.82|13929.82|14051.87|13931.87|14049.82|13929.82|10
1650873760000|2022-04-25 08:02:40|14049.98|13929.98|14045.25|13925.25|14049.98|13929.98|14045.25|13925.25|10
1650873770000|2022-04-25 08:02:50|14045|13925|14040.89|13920.89|14045|13925|14040.57|13920.57|10
1650873780000|2022-04-25 08:03:00|14041.13|13921.13|14040.95|13920.95|14041.15|13921.15|14039.88|13919.88|10
1650873790000|2022-04-25 08:03:10|14041.26|13921.26|14043.85|13923.85|14044.85|13924.85|14041.26|13921.26|10
1650873800000|2022-04-25 08:03:20|14043.64|13923.64|14044.62|13924.62|14044.62|13924.62|14043.64|13923.64|9
1650873810000|2022-04-25 08:03:30|14045.35|13925.35|14047.63|13927.63|14048.11|13928.11|14045.35|13925.35|10
1650873820000|2022-04-25 08:03:40|14047.43|13927.43|14050.43|13930.43|14050.43|13930.43|14047.43|13927.43|10
1650873830000|2022-04-25 08:03:50|14050.52|13930.52|14050.49|13930.49|14050.64|13930.64|14049.68|13929.68|10
1650873840000|2022-04-25 08:04:00|14050.38|13930.38|14052.21|13932.21|14052.21|13932.21|14050.38|13930.38|10
1650873850000|2022-04-25 08:04:10|14052.35|13932.35|14052.88|13932.88|14052.88|13932.88|14052.13|13932.13|10
1650873860000|2022-04-25 08:04:20|14052.25|13932.25|14053.41|13933.41|14053.73|13933.73|14052.18|13932.18|10
1650873870000|2022-04-25 08:04:30|14053.36|13933.36|14053.92|13933.92|14054.38|13934.38|14053.13|13933.13|10
1650873880000|2022-04-25 08:04:40|14053.95|13933.95|14053.9|13933.9|14053.95|13933.95|14052.96|13932.96|10
1650873890000|2022-04-25 08:04:50|14053.92|13933.92|14054.74|13934.74|14054.74|13934.74|14052.89|13932.89|10
1650873900000|2022-04-25 08:05:00|14055.09|13935.09|14054.72|13934.72|14055.09|13935.09|14054.21|13934.21|10
1650873910000|2022-04-25 08:05:10|14054.34|13934.34|14055.6|13935.6|14055.77|13935.77|14054.34|13934.34|9
1650873920000|2022-04-25 08:05:20|14055.68|13935.68|14056.56|13936.56|14056.93|13936.93|14055.63|13935.63|10
1650873930000|2022-04-25 08:05:30|14057.22|13937.22|14057.65|13937.65|14057.67|13937.67|14056.92|13936.92|10
1650873940000|2022-04-25 08:05:40|14058.1|13938.1|14063.8|13943.8|14063.8|13943.8|14058.1|13938.1|10
1650873950000|2022-04-25 08:05:50|14062.98|13942.98|14064.83|13944.83|14064.83|13944.83|14062.92|13942.92|10
1650873960000|2022-04-25 08:06:00|14065.02|13945.02|14066.11|13946.11|14066.14|13946.14|14064.87|13944.87|10
1650873970000|2022-04-25 08:06:10|14066.21|13946.21|14067.46|13947.46|14067.88|13947.88|14066.21|13946.21|10
1650873980000|2022-04-25 08:06:20|14067.62|13947.62|14068.67|13948.67|14068.67|13948.67|14067.62|13947.62|10
1650873990000|2022-04-25 08:06:30|14068.5|13948.5|14068.6|13948.6|14068.66|13948.66|14068.06|13948.06|9
1650874000000|2022-04-25 08:06:40|14068.54|13948.54|14067.27|13947.27|14068.54|13948.54|14067.27|13947.27|10
1650874010000|2022-04-25 08:06:50|14067.47|13947.47|14069.77|13949.77|14069.77|13949.77|14067.39|13947.39|10
1650874020000|2022-04-25 08:07:00|14070.88|13950.88|14072.18|13952.18|14072.82|13952.82|14070.88|13950.88|10
1650874030000|2022-04-25 08:07:10|14072.58|13952.58|14074.07|13954.07|14074.07|13954.07|14072.52|13952.52|10
1650874040000|2022-04-25 08:07:20|14074.65|13954.65|14078.54|13958.54|14078.61|13958.61|14074.65|13954.65|10
1650874050000|2022-04-25 08:07:30|14078.71|13958.71|14080.31|13960.31|14080.31|13960.31|14078.71|13958.71|8
1650874060000|2022-04-25 08:07:40|14080.73|13960.73|14082.19|13962.19|14082.19|13962.19|14080.66|13960.66|10
1650874070000|2022-04-25 08:07:50|14082.33|13962.33|14083.52|13963.52|14083.52|13963.52|14082.29|13962.29|10
1650874080000|2022-04-25 08:08:00|14083.38|13963.38|14083.46|13963.46|14084.04|13964.04|14083.31|13963.31|10
1650874090000|2022-04-25 08:08:10|14083.43|13963.43|14084.69|13964.69|14085.55|13965.55|14083.43|13963.43|10
1650874100000|2022-04-25 08:08:20|14083.54|13963.54|14083.12|13963.12|14084.79|13964.79|14083.12|13963.12|10
1650874110000|2022-04-25 08:08:30|14083.13|13963.13|14084.19|13964.19|14084.47|13964.47|14083.13|13963.13|10
1650874120000|2022-04-25 08:08:40|14083.71|13963.71|14084.03|13964.03|14084.45|13964.45|14083.39|13963.39|10
1650874130000|2022-04-25 08:08:50|14083.61|13963.61|14085.07|13965.07|14085.07|13965.07|14083.61|13963.61|10
1650874140000|2022-04-25 08:09:00|14084.68|13964.68|14085.28|13965.28|14085.77|13965.77|14084.44|13964.44|10
1650874150000|2022-04-25 08:09:10|14085.58|13965.58|14085.81|13965.81|14086.01|13966.01|14085.39|13965.39|10
1650874160000|2022-04-25 08:09:20|14085.43|13965.43|14085.61|13965.61|14086|13966|14085.34|13965.34|9
1650874170000|2022-04-25 08:09:30|14085.92|13965.92|14086.46|13966.46|14086.46|13966.46|14085.61|13965.61|10
1650874180000|2022-04-25 08:09:40|14086.39|13966.39|14086.43|13966.43|14086.43|13966.43|14086.21|13966.21|10
1650874190000|2022-04-25 08:09:50|14086.69|13966.69|14085.91|13965.91|14086.69|13966.69|14085.91|13965.91|10
1650874200000|2022-04-25 08:10:00|14085.87|13965.87|14086.76|13966.76|14086.95|13966.95|14085.62|13965.62|9
1650874210000|2022-04-25 08:10:10|14086.96|13966.96|14088.25|13968.25|14088.25|13968.25|14086.96|13966.96|10
1650874220000|2022-04-25 08:10:20|14088.75|13968.75|14090.8|13970.8|14091.01|13971.01|14088.75|13968.75|10
1650874230000|2022-04-25 08:10:30|14091.01|13971.01|14092.44|13972.44|14092.44|13972.44|14090.96|13970.96|10
1650874240000|2022-04-25 08:10:40|14092.39|13972.39|14093.34|13973.34|14093.34|13973.34|14092.39|13972.39|9
1650874250000|2022-04-25 08:10:50|14093.68|13973.68|14094.1|13974.1|14094.26|13974.26|14093.63|13973.63|10
1650874260000|2022-04-25 08:11:00|14094.22|13974.22|14095.8|13975.8|14095.8|13975.8|14093.74|13973.74|10
1650874270000|2022-04-25 08:11:10|14095.85|13975.85|14096.03|13976.03|14096.08|13976.08|14095.72|13975.72|9
1650874280000|2022-04-25 08:11:20|14096.36|13976.36|14099.28|13979.28|14099.38|13979.38|14096.36|13976.36|10
1650874290000|2022-04-25 08:11:30|14098.84|13978.84|14099.87|13979.87|14100.27|13980.27|14098.84|13978.84|9
1650874300000|2022-04-25 08:11:40|14100.31|13980.31|14099.07|13979.07|14100.56|13980.56|14099.07|13979.07|10
1650874310000|2022-04-25 08:11:50|14099.71|13979.71|14097.12|13977.12|14099.71|13979.71|14097.12|13977.12|10
1650874320000|2022-04-25 08:12:00|14096.37|13976.37|14089.56|13969.56|14096.37|13976.37|14089.56|13969.56|10
1650874330000|2022-04-25 08:12:10|14089.26|13969.26|14088.88|13968.88|14089.27|13969.27|14088.8|13968.8|10
1650874340000|2022-04-25 08:12:20|14088.71|13968.71|14089.23|13969.23|14089.23|13969.23|14088.68|13968.68|10
1650874350000|2022-04-25 08:12:30|14089.08|13969.08|14088.5|13968.5|14089.08|13969.08|14088.31|13968.31|10
1650874360000|2022-04-25 08:12:40|14088.55|13968.55|14090.5|13970.5|14090.5|13970.5|14088.55|13968.55|10
1650874370000|2022-04-25 08:12:50|14091.63|13971.63|14093.34|13973.34|14093.34|13973.34|14091.41|13971.41|10
1650874380000|2022-04-25 08:13:00|14093.32|13973.32|14097.2|13977.2|14097.2|13977.2|14093.32|13973.32|10
1650874390000|2022-04-25 08:13:10|14097.71|13977.71|14098.92|13978.92|14099.05|13979.05|14096.64|13976.64|10
1650874400000|2022-04-25 08:13:20|14098.53|13978.53|14101.07|13981.07|14101.07|13981.07|14098.53|13978.53|10
1650874410000|2022-04-25 08:13:30|14100.72|13980.72|14097.75|13977.75|14100.72|13980.72|14097.75|13977.75|10
1650874420000|2022-04-25 08:13:40|14097.65|13977.65|14096.99|13976.99|14097.65|13977.65|14095.95|13975.95|10
1650874430000|2022-04-25 08:13:50|14094.11|13974.11|14091.66|13971.66|14094.33|13974.33|14091.43|13971.43|10
1650874440000|2022-04-25 08:14:00|14091.67|13971.67|14090.73|13970.73|14091.74|13971.74|14090.64|13970.64|10
1650874450000|2022-04-25 08:14:10|14090.78|13970.78|14090.74|13970.74|14091.47|13971.47|14090.37|13970.37|10
1650874460000|2022-04-25 08:14:20|14090.87|13970.87|14090.93|13970.93|14091.99|13971.99|14090.76|13970.76|10
1650874470000|2022-04-25 08:14:30|14090.95|13970.95|14089.73|13969.73|14090.95|13970.95|14089.44|13969.44|10
1650874480000|2022-04-25 08:14:40|14089.96|13969.96|14088.8|13968.8|14089.96|13969.96|14088.7|13968.7|10
1650874490000|2022-04-25 08:14:50|14088.61|13968.61|14089.46|13969.46|14089.68|13969.68|14088.61|13968.61|10
1650874500000|2022-04-25 08:15:00|14089.61|13969.61|14089.64|13969.64|14089.71|13969.71|14089.31|13969.31|10
1650874510000|2022-04-25 08:15:10|14089.78|13969.78|14087.83|13967.83|14089.78|13969.78|14087.83|13967.83|10
1650874520000|2022-04-25 08:15:20|14088.17|13968.17|14089.06|13969.06|14089.06|13969.06|14087.77|13967.77|10
1650874530000|2022-04-25 08:15:30|14088.66|13968.66|14088.44|13968.44|14089.22|13969.22|14088.06|13968.06|10
1650874540000|2022-04-25 08:15:40|14089.21|13969.21|14089.94|13969.94|14089.94|13969.94|14088.24|13968.24|10
1650874550000|2022-04-25 08:15:50|14090.28|13970.28|14093.38|13973.38|14093.38|13973.38|14090.18|13970.18|10
1650874560000|2022-04-25 08:16:00|14094.3|13974.3|14096.28|13976.28|14096.28|13976.28|14094.06|13974.06|10
1650874570000|2022-04-25 08:16:10|14096|13976|14097.62|13977.62|14097.62|13977.62|14096|13976|10
1650874580000|2022-04-25 08:16:20|14097.67|13977.67|14098.3|13978.3|14098.35|13978.35|14097.35|13977.35|10
1650874590000|2022-04-25 08:16:30|14097.97|13977.97|14100.31|13980.31|14100.31|13980.31|14097.97|13977.97|9
1650874600000|2022-04-25 08:16:40|14100.72|13980.72|14106.55|13986.55|14106.77|13986.77|14100.72|13980.72|10
1650874610000|2022-04-25 08:16:50|14106.53|13986.53|14108.82|13988.82|14108.82|13988.82|14106.43|13986.43|10
1650874620000|2022-04-25 08:17:00|14108.38|13988.38|14107.64|13987.64|14109.29|13989.29|14107.64|13987.64|10
1650874630000|2022-04-25 08:17:10|14107.66|13987.66|14105.89|13985.89|14108.15|13988.15|14105.29|13985.29|10
1650874640000|2022-04-25 08:17:20|14105.6|13985.6|14100.67|13980.67|14105.6|13985.6|14099.1|13979.1|9
1650874650000|2022-04-25 08:17:30|14100.13|13980.13|14100.01|13980.01|14100.53|13980.53|14099.49|13979.49|10
1650874660000|2022-04-25 08:17:40|14099.76|13979.76|14098.53|13978.53|14099.76|13979.76|14098.53|13978.53|10
1650874670000|2022-04-25 08:17:50|14099.09|13979.09|14098.36|13978.36|14099.26|13979.26|14097.88|13977.88|10
1650874680000|2022-04-25 08:18:00|14097.65|13977.65|14096.5|13976.5|14097.65|13977.65|14095.82|13975.82|10
1650874690000|2022-04-25 08:18:10|14096.57|13976.57|14095.99|13975.99|14098.15|13978.15|14095.9|13975.9|10
1650874700000|2022-04-25 08:18:20|14095.83|13975.83|14097.21|13977.21|14097.21|13977.21|14095.43|13975.43|10
1650874710000|2022-04-25 08:18:30|14097.22|13977.22|14096.89|13976.89|14097.22|13977.22|14096.25|13976.25|10
1650874720000|2022-04-25 08:18:40|14096.95|13976.95|14096.61|13976.61|14096.96|13976.96|14096.41|13976.41|10
1650874730000|2022-04-25 08:18:50|14096.11|13976.11|14096.39|13976.39|14096.47|13976.47|14095.95|13975.95|10
1650874740000|2022-04-25 08:19:00|14096.37|13976.37|14097.88|13977.88|14097.88|13977.88|14096.3|13976.3|10
1650874750000|2022-04-25 08:19:10|14097.38|13977.38|14098.03|13978.03|14098.23|13978.23|14097.38|13977.38|10
1650874760000|2022-04-25 08:19:20|14098.59|13978.59|14100.9|13980.9|14100.9|13980.9|14098.26|13978.26|10
1650874770000|2022-04-25 08:19:30|14100.92|13980.92|14100.34|13980.34|14101.18|13981.18|14100.34|13980.34|9
1650874780000|2022-04-25 08:19:40|14099.87|13979.87|14101.22|13981.22|14101.22|13981.22|14099.87|13979.87|10
1650874790000|2022-04-25 08:19:50|14101.28|13981.28|14102.23|13982.23|14102.23|13982.23|14100.84|13980.84|10
1650874800000|2022-04-25 08:20:00|14101.16|13981.16|14103.24|13983.24|14104.55|13984.55|14101.02|13981.02|10
1650874810000|2022-04-25 08:20:10|14105.11|13985.11|14111.5|13991.5|14111.5|13991.5|14105.11|13985.11|10
1650874820000|2022-04-25 08:20:20|14111.52|13991.52|14111.41|13991.41|14111.52|13991.52|14111.05|13991.05|9
1650874830000|2022-04-25 08:20:30|14110.78|13990.78|14109.99|13989.99|14112.2|13992.2|14109.99|13989.99|10
1650874840000|2022-04-25 08:20:40|14109.96|13989.96|14109.36|13989.36|14110.97|13990.97|14109.04|13989.04|10
1650874850000|2022-04-25 08:20:50|14109.63|13989.63|14108.6|13988.6|14109.63|13989.63|14108.35|13988.35|10
1650874860000|2022-04-25 08:21:00|14108.23|13988.23|14107.63|13987.63|14108.23|13988.23|14106.82|13986.82|10
1650874870000|2022-04-25 08:21:10|14107.75|13987.75|14107.21|13987.21|14107.88|13987.88|14107.21|13987.21|9
1650874880000|2022-04-25 08:21:20|14107.13|13987.13|14105.53|13985.53|14107.13|13987.13|14105.53|13985.53|10
1650874890000|2022-04-25 08:21:30|14105.14|13985.14|14105.65|13985.65|14105.65|13985.65|14104.75|13984.75|10
1650874900000|2022-04-25 08:21:40|14105.98|13985.98|14105.23|13985.23|14105.98|13985.98|14104.98|13984.98|10
1650874910000|2022-04-25 08:21:50|14104.94|13984.94|14104.98|13984.98|14105.03|13985.03|14104.29|13984.29|10
1650874920000|2022-04-25 08:22:00|14104.99|13984.99|14105.17|13985.17|14105.36|13985.36|14104.77|13984.77|10
1650874930000|2022-04-25 08:22:10|14105.33|13985.33|14104.67|13984.67|14105.33|13985.33|14104.57|13984.57|9
1650874940000|2022-04-25 08:22:20|14104.77|13984.77|14102.16|13982.16|14104.77|13984.77|14102.16|13982.16|10
1650874950000|2022-04-25 08:22:30|14102.36|13982.36|14101.89|13981.89|14102.54|13982.54|14101.87|13981.87|10
1650874960000|2022-04-25 08:22:40|14101.73|13981.73|14101.84|13981.84|14102.26|13982.26|14101.47|13981.47|9
1650874970000|2022-04-25 08:22:50|14101.95|13981.95|14101.71|13981.71|14101.95|13981.95|14101.59|13981.59|10
1650874980000|2022-04-25 08:23:00|14101.68|13981.68|14100.93|13980.93|14101.68|13981.68|14100.73|13980.73|9
1650874990000|2022-04-25 08:23:10|14100.51|13980.51|14096.18|13976.18|14100.51|13980.51|14096.18|13976.18|10
1650875000000|2022-04-25 08:23:20|14095.59|13975.59|14094.65|13974.65|14095.59|13975.59|14093.92|13973.92|10
1650875010000|2022-04-25 08:23:30|14095.21|13975.21|14097.76|13977.76|14097.76|13977.76|14094.23|13974.23|10
1650875020000|2022-04-25 08:23:40|14097.97|13977.97|14098.12|13978.12|14098.12|13978.12|14097.29|13977.29|10
1650875030000|2022-04-25 08:23:50|14097.95|13977.95|14098.07|13978.07|14098.17|13978.17|14097.58|13977.58|10
1650875040000|2022-04-25 08:24:00|14097.76|13977.76|14097.01|13977.01|14097.8|13977.8|14096.85|13976.85|9
1650875050000|2022-04-25 08:24:10|14096.99|13976.99|14093.2|13973.2|14096.99|13976.99|14093.18|13973.18|10
1650875060000|2022-04-25 08:24:20|14092.89|13972.89|14092.39|13972.39|14092.92|13972.92|14092.24|13972.24|10
1650875070000|2022-04-25 08:24:30|14092.48|13972.48|14090.06|13970.06|14092.48|13972.48|14089.69|13969.69|10
1650875080000|2022-04-25 08:24:40|14089.76|13969.76|14088.84|13968.84|14089.76|13969.76|14088.77|13968.77|10
1650875090000|2022-04-25 08:24:50|14088.75|13968.75|14087.7|13967.7|14088.75|13968.75|14087.7|13967.7|9
1650875100000|2022-04-25 08:25:00|14086.82|13966.82|14083.69|13963.69|14086.82|13966.82|14083.62|13963.62|10
1650875110000|2022-04-25 08:25:10|14083.92|13963.92|14084.23|13964.23|14084.42|13964.42|14083.56|13963.56|10
1650875120000|2022-04-25 08:25:20|14084.07|13964.07|14084.7|13964.7|14084.88|13964.88|14084.07|13964.07|8
1650875130000|2022-04-25 08:25:30|14084.76|13964.76|14083.77|13963.77|14084.76|13964.76|14083.55|13963.55|9
1650875140000|2022-04-25 08:25:40|14083.84|13963.84|14084.09|13964.09|14084.47|13964.47|14083.84|13963.84|10
1650875150000|2022-04-25 08:25:50|14084.05|13964.05|14084.16|13964.16|14085.07|13965.07|14083.97|13963.97|10
1650875160000|2022-04-25 08:26:00|14084.33|13964.33|14085.05|13965.05|14085.15|13965.15|14084.33|13964.33|10
1650875170000|2022-04-25 08:26:10|14085.06|13965.06|14082.67|13962.67|14085.06|13965.06|14082.67|13962.67|10
1650875180000|2022-04-25 08:26:20|14082.56|13962.56|14081.35|13961.35|14082.56|13962.56|14081.35|13961.35|10
1650875190000|2022-04-25 08:26:30|14081.38|13961.38|14079.17|13959.17|14081.38|13961.38|14079.17|13959.17|10
1650875200000|2022-04-25 08:26:40|14078.97|13958.97|14073.23|13953.23|14078.97|13958.97|14073.23|13953.23|10
1650875210000|2022-04-25 08:26:50|14072.91|13952.91|14071.78|13951.78|14072.91|13952.91|14071.78|13951.78|10
1650875220000|2022-04-25 08:27:00|14071.77|13951.77|14073.8|13953.8|14073.83|13953.83|14071.77|13951.77|10
1650875230000|2022-04-25 08:27:10|14073.41|13953.41|14073.31|13953.31|14073.41|13953.41|14072.96|13952.96|10
1650875240000|2022-04-25 08:27:20|14073.28|13953.28|14071.37|13951.37|14073.39|13953.39|14071.32|13951.32|10
1650875250000|2022-04-25 08:27:30|14070.85|13950.85|14069.42|13949.42|14070.85|13950.85|14068.72|13948.72|10
1650875260000|2022-04-25 08:27:40|14069.5|13949.5|14069.19|13949.19|14070.04|13950.04|14069.08|13949.08|10
1650875270000|2022-04-25 08:27:50|14069.41|13949.41|14068.71|13948.71|14069.43|13949.43|14068.71|13948.71|10
1650875280000|2022-04-25 08:28:00|14068.84|13948.84|14068.3|13948.3|14068.84|13948.84|14067.83|13947.83|10
1650875290000|2022-04-25 08:28:10|14068.53|13948.53|14069.24|13949.24|14069.79|13949.79|14068.53|13948.53|10
1650875300000|2022-04-25 08:28:20|14069.34|13949.34|14068.65|13948.65|14069.44|13949.44|14068.65|13948.65|10
1650875310000|2022-04-25 08:28:30|14068.57|13948.57|14068.35|13948.35|14068.74|13948.74|14068.35|13948.35|10
1650875320000|2022-04-25 08:28:40|14068.32|13948.32|14068.39|13948.39|14068.7|13948.7|14068.25|13948.25|9
1650875330000|2022-04-25 08:28:50|14068.6|13948.6|14068.41|13948.41|14068.75|13948.75|14068.39|13948.39|10
1650875340000|2022-04-25 08:29:00|14068.31|13948.31|14066.56|13946.56|14068.32|13948.32|14066.56|13946.56|9
1650875350000|2022-04-25 08:29:10|14066.06|13946.06|14066.26|13946.26|14066.26|13946.26|14065.26|13945.26|9
1650875360000|2022-04-25 08:29:20|14066.34|13946.34|14065.11|13945.11|14066.34|13946.34|14065.11|13945.11|9
1650875370000|2022-04-25 08:29:30|14064.82|13944.82|14063.43|13943.43|14065.06|13945.06|14063.43|13943.43|10
1650875380000|2022-04-25 08:29:40|14063.19|13943.19|14062.84|13942.84|14063.35|13943.35|14062.47|13942.47|10
1650875390000|2022-04-25 08:29:50|14062.89|13942.89|14061.31|13941.31|14063.1|13943.1|14061.31|13941.31|10
1650875400000|2022-04-25 08:30:00|14061.59|13941.59|14059.42|13939.42|14061.81|13941.81|14059.38|13939.38|10
1650875410000|2022-04-25 08:30:10|14059.43|13939.43|14061.41|13941.41|14061.82|13941.82|14059.43|13939.43|10
1650875420000|2022-04-25 08:30:20|14062.15|13942.15|14065.11|13945.11|14065.11|13945.11|14062.15|13942.15|10
1650875430000|2022-04-25 08:30:30|14065.37|13945.37|14066.41|13946.41|14066.47|13946.47|14065.03|13945.03|10
1650875440000|2022-04-25 08:30:40|14066.81|13946.81|14068.96|13948.96|14068.96|13948.96|14066.81|13946.81|9
1650875450000|2022-04-25 08:30:50|14068.79|13948.79|14072.88|13952.88|14072.88|13952.88|14068.79|13948.79|9
1650875460000|2022-04-25 08:31:00|14072.96|13952.96|14074.93|13954.93|14074.93|13954.93|14072.96|13952.96|10
1650875470000|2022-04-25 08:31:10|14074.65|13954.65|14075.17|13955.17|14075.17|13955.17|14074.65|13954.65|10
1650875480000|2022-04-25 08:31:20|14075.21|13955.21|14075.58|13955.58|14076.45|13956.45|14075.19|13955.19|10
1650875490000|2022-04-25 08:31:30|14075.95|13955.95|14077.06|13957.06|14077.44|13957.44|14075.7|13955.7|10
1650875500000|2022-04-25 08:31:40|14077.05|13957.05|14076.77|13956.77|14077.05|13957.05|14076.63|13956.63|10
1650875510000|2022-04-25 08:31:50|14076.61|13956.61|14078.33|13958.33|14078.38|13958.38|14076.49|13956.49|10
1650875520000|2022-04-25 08:32:00|14078.49|13958.49|14079.6|13959.6|14079.6|13959.6|14078.04|13958.04|10
1650875530000|2022-04-25 08:32:10|14079.65|13959.65|14080.22|13960.22|14080.44|13960.44|14079.65|13959.65|9
1650875540000|2022-04-25 08:32:20|14080.24|13960.24|14080.74|13960.74|14080.89|13960.89|14080.24|13960.24|9
1650875550000|2022-04-25 08:32:30|14080.88|13960.88|14081.45|13961.45|14081.45|13961.45|14080.63|13960.63|9
1650875560000|2022-04-25 08:32:40|14082.04|13962.04|14082.82|13962.82|14084.17|13964.17|14081.8|13961.8|9
1650875570000|2022-04-25 08:32:50|14082.99|13962.99|14082.78|13962.78|14082.99|13962.99|14082.57|13962.57|9
1650875580000|2022-04-25 08:33:00|14082.71|13962.71|14085.63|13965.63|14085.63|13965.63|14082.71|13962.71|9
1650875590000|2022-04-25 08:33:10|14085.77|13965.77|14084.92|13964.92|14085.8|13965.8|14084.79|13964.79|9
1650875600000|2022-04-25 08:33:20|14084.96|13964.96|14085.33|13965.33|14085.34|13965.34|14084.89|13964.89|10
1650875610000|2022-04-25 08:33:30|14085.06|13965.06|14084.53|13964.53|14085.26|13965.26|14084.53|13964.53|10
1650875620000|2022-04-25 08:33:40|14083.5|13963.5|14083.57|13963.57|14084.31|13964.31|14083.5|13963.5|10
1650875630000|2022-04-25 08:33:50|14083.3|13963.3|14082.68|13962.68|14083.65|13963.65|14082.68|13962.68|9
1650875640000|2022-04-25 08:34:00|14082.44|13962.44|14081.15|13961.15|14082.44|13962.44|14080.42|13960.42|10
1650875650000|2022-04-25 08:34:10|14081.06|13961.06|14081.6|13961.6|14081.6|13961.6|14080.56|13960.56|9
1650875660000|2022-04-25 08:34:20|14081.56|13961.56|14081.02|13961.02|14081.56|13961.56|14080.45|13960.45|10
1650875670000|2022-04-25 08:34:30|14081.19|13961.19|14081.93|13961.93|14082.41|13962.41|14081.19|13961.19|10
1650875680000|2022-04-25 08:34:40|14082.23|13962.23|14081.04|13961.04|14082.23|13962.23|14080.66|13960.66|10
1650875690000|2022-04-25 08:34:50|14081.05|13961.05|14081.07|13961.07|14081.21|13961.21|14080.85|13960.85|10
1650875700000|2022-04-25 08:35:00|14080.94|13960.94|14080.01|13960.01|14080.94|13960.94|14080.01|13960.01|10
1650875710000|2022-04-25 08:35:10|14079.22|13959.22|14079.11|13959.11|14079.68|13959.68|14079|13959|10
1650875720000|2022-04-25 08:35:20|14079.15|13959.15|14080.73|13960.73|14080.73|13960.73|14079.15|13959.15|10
1650875730000|2022-04-25 08:35:30|14081.77|13961.77|14083.28|13963.28|14083.41|13963.41|14081.77|13961.77|10
1650875740000|2022-04-25 08:35:40|14083.38|13963.38|14085.44|13965.44|14085.44|13965.44|14083.38|13963.38|10
1650875750000|2022-04-25 08:35:50|14086.16|13966.16|14087.99|13967.99|14087.99|13967.99|14085.94|13965.94|10
1650875760000|2022-04-25 08:36:00|14088.1|13968.1|14090.27|13970.27|14090.27|13970.27|14088.1|13968.1|10
1650875770000|2022-04-25 08:36:10|14090.09|13970.09|14091.35|13971.35|14091.46|13971.46|14090.09|13970.09|9
1650875780000|2022-04-25 08:36:20|14091.43|13971.43|14091.42|13971.42|14092.21|13972.21|14091.36|13971.36|10
1650875790000|2022-04-25 08:36:30|14091.52|13971.52|14091.12|13971.12|14091.81|13971.81|14091.12|13971.12|10
1650875800000|2022-04-25 08:36:40|14090.47|13970.47|14089.55|13969.55|14090.47|13970.47|14089.1|13969.1|9
1650875810000|2022-04-25 08:36:50|14089.4|13969.4|14088.69|13968.69|14089.67|13969.67|14088.35|13968.35|10
1650875820000|2022-04-25 08:37:00|14088.88|13968.88|14089.78|13969.78|14089.78|13969.78|14088.88|13968.88|10
1650875830000|2022-04-25 08:37:10|14089.84|13969.84|14090.6|13970.6|14090.6|13970.6|14089.61|13969.61|10
1650875840000|2022-04-25 08:37:20|14091.6|13971.6|14093.64|13973.64|14093.71|13973.71|14091.6|13971.6|10
1650875850000|2022-04-25 08:37:30|14093.91|13973.91|14095.39|13975.39|14095.68|13975.68|14093.91|13973.91|10
1650875860000|2022-04-25 08:37:40|14096.32|13976.32|14098.19|13978.19|14098.29|13978.29|14096.32|13976.32|10
1650875870000|2022-04-25 08:37:50|14098.22|13978.22|14099.58|13979.58|14099.72|13979.72|14098.22|13978.22|10
1650875880000|2022-04-25 08:38:00|14099.7|13979.7|14098.53|13978.53|14099.84|13979.84|14098.28|13978.28|10
1650875890000|2022-04-25 08:38:10|14098.48|13978.48|14099.96|13979.96|14099.99|13979.99|14098.47|13978.47|10
1650875900000|2022-04-25 08:38:20|14100.12|13980.12|14101.03|13981.03|14101.09|13981.09|14099.75|13979.75|10
1650875910000|2022-04-25 08:38:30|14101.76|13981.76|14102.32|13982.32|14102.5|13982.5|14101.76|13981.76|10
1650875920000|2022-04-25 08:38:40|14102.56|13982.56|14103.48|13983.48|14103.48|13983.48|14102.56|13982.56|9
1650875930000|2022-04-25 08:38:50|14103.72|13983.72|14103.3|13983.3|14103.86|13983.86|14103.28|13983.28|10
1650875940000|2022-04-25 08:39:00|14103.03|13983.03|14103.28|13983.28|14103.28|13983.28|14102.68|13982.68|10
1650875950000|2022-04-25 08:39:10|14103.41|13983.41|14103.79|13983.79|14104.03|13984.03|14103.41|13983.41|10
1650875960000|2022-04-25 08:39:20|14103.95|13983.95|14103.5|13983.5|14103.95|13983.95|14103.39|13983.39|7
1650875970000|2022-04-25 08:39:30|14103.64|13983.64|14103.88|13983.88|14103.88|13983.88|14103.45|13983.45|10
1650875980000|2022-04-25 08:39:40|14104.02|13984.02|14104.95|13984.95|14105.31|13985.31|14104.02|13984.02|9
1650875990000|2022-04-25 08:39:50|14104.88|13984.88|14105.74|13985.74|14105.86|13985.86|14104.88|13984.88|10
1650876000000|2022-04-25 08:40:00|14105.25|13985.25|14104.38|13984.38|14105.25|13985.25|14103.26|13983.26|9
1650876010000|2022-04-25 08:40:10|14104.87|13984.87|14105.91|13985.91|14105.95|13985.95|14104.87|13984.87|10
1650876020000|2022-04-25 08:40:20|14105.83|13985.83|14104.33|13984.33|14105.83|13985.83|14103.81|13983.81|10
1650876030000|2022-04-25 08:40:30|14104.19|13984.19|14104.06|13984.06|14104.28|13984.28|14103.87|13983.87|10
1650876040000|2022-04-25 08:40:40|14103.97|13983.97|14104.12|13984.12|14104.37|13984.37|14103.97|13983.97|9
1650876050000|2022-04-25 08:40:50|14104.06|13984.06|14104.97|13984.97|14104.97|13984.97|14104.01|13984.01|9
1650876060000|2022-04-25 08:41:00|14105.17|13985.17|14104.46|13984.46|14105.17|13985.17|14104.18|13984.18|10
1650876070000|2022-04-25 08:41:10|14103.97|13983.97|14103.07|13983.07|14103.97|13983.97|14103.07|13983.07|9
1650876080000|2022-04-25 08:41:20|14103.11|13983.11|14103.12|13983.12|14103.61|13983.61|14103.1|13983.1|10
1650876090000|2022-04-25 08:41:30|14102.85|13982.85|14103.47|13983.47|14103.91|13983.91|14102.79|13982.79|10
1650876100000|2022-04-25 08:41:40|14103.61|13983.61|14102.82|13982.82|14103.61|13983.61|14102.63|13982.63|10
1650876110000|2022-04-25 08:41:50|14102.94|13982.94|14104.13|13984.13|14104.13|13984.13|14102.94|13982.94|10
1650876120000|2022-04-25 08:42:00|14103.37|13983.37|14101.8|13981.8|14103.46|13983.46|14101.8|13981.8|9
1650876130000|2022-04-25 08:42:10|14102.13|13982.13|14101.89|13981.89|14102.2|13982.2|14101.49|13981.49|10
1650876140000|2022-04-25 08:42:20|14102.33|13982.33|14104.76|13984.76|14104.76|13984.76|14102.33|13982.33|10
1650876150000|2022-04-25 08:42:30|14104.86|13984.86|14105.12|13985.12|14105.69|13985.69|14104.84|13984.84|10
1650876160000|2022-04-25 08:42:40|14106.83|13986.83|14109.88|13989.88|14109.88|13989.88|14106.83|13986.83|10
1650876170000|2022-04-25 08:42:50|14110.05|13990.05|14110.25|13990.25|14110.74|13990.74|14110.05|13990.05|10
1650876180000|2022-04-25 08:43:00|14110.13|13990.13|14109.87|13989.87|14110.57|13990.57|14109.87|13989.87|10
1650876190000|2022-04-25 08:43:10|14109.9|13989.9|14108.84|13988.84|14109.9|13989.9|14108.33|13988.33|9
1650876200000|2022-04-25 08:43:20|14109.25|13989.25|14108.41|13988.41|14109.25|13989.25|14108.07|13988.07|9
1650876210000|2022-04-25 08:43:30|14108.58|13988.58|14109.04|13989.04|14109.04|13989.04|14108.55|13988.55|10
1650876220000|2022-04-25 08:43:40|14109.09|13989.09|14109.74|13989.74|14110.19|13990.19|14109.09|13989.09|10
1650876230000|2022-04-25 08:43:50|14109.72|13989.72|14108.4|13988.4|14110|13990|14108.4|13988.4|10
1650876240000|2022-04-25 08:44:00|14107.17|13987.17|14104.51|13984.51|14107.17|13987.17|14104.51|13984.51|10
1650876250000|2022-04-25 08:44:10|14104.58|13984.58|14104.42|13984.42|14105.13|13985.13|14104.24|13984.24|9
1650876260000|2022-04-25 08:44:20|14103.62|13983.62|14102.05|13982.05|14103.63|13983.63|14101.94|13981.94|10
1650876270000|2022-04-25 08:44:30|14102.15|13982.15|14100.84|13980.84|14102.15|13982.15|14100.84|13980.84|10
1650876280000|2022-04-25 08:44:40|14100.82|13980.82|14100.78|13980.78|14100.82|13980.82|14100.46|13980.46|10
1650876290000|2022-04-25 08:44:50|14100.76|13980.76|14101.15|13981.15|14101.24|13981.24|14100.72|13980.72|10
1650876300000|2022-04-25 08:45:00|14101|13981|14098.83|13978.83|14101|13981|14098.83|13978.83|10
1650876310000|2022-04-25 08:45:10|14098.55|13978.55|14100.21|13980.21|14100.21|13980.21|14098.33|13978.33|10
1650876320000|2022-04-25 08:45:20|14100.09|13980.09|14101.85|13981.85|14101.85|13981.85|14100.09|13980.09|10
1650876330000|2022-04-25 08:45:30|14102.38|13982.38|14103.39|13983.39|14103.53|13983.53|14102.38|13982.38|10
1650876340000|2022-04-25 08:45:40|14103.06|13983.06|14104.88|13984.88|14104.88|13984.88|14103.06|13983.06|9
1650876350000|2022-04-25 08:45:50|14105.4|13985.4|14104.52|13984.52|14105.76|13985.76|14104.52|13984.52|10
1650876360000|2022-04-25 08:46:00|14103.64|13983.64|14102.23|13982.23|14103.98|13983.98|14102.04|13982.04|10
1650876370000|2022-04-25 08:46:10|14102.36|13982.36|14102.73|13982.73|14102.91|13982.91|14102.36|13982.36|10
1650876380000|2022-04-25 08:46:20|14101.97|13981.97|14101.28|13981.28|14102.2|13982.2|14101.28|13981.28|10
1650876390000|2022-04-25 08:46:30|14101.42|13981.42|14099.71|13979.71|14101.42|13981.42|14099.65|13979.65|10
1650876400000|2022-04-25 08:46:40|14099.69|13979.69|14098.03|13978.03|14099.73|13979.73|14098.03|13978.03|10
1650876410000|2022-04-25 08:46:50|14097.14|13977.14|14096.16|13976.16|14097.14|13977.14|14096.11|13976.11|10
1650876420000|2022-04-25 08:47:00|14096.24|13976.24|14096.35|13976.35|14096.8|13976.8|14096.24|13976.24|10
1650876430000|2022-04-25 08:47:10|14096.43|13976.43|14096.28|13976.28|14096.53|13976.53|14096.06|13976.06|8
1650876440000|2022-04-25 08:47:20|14095.99|13975.99|14095.31|13975.31|14096.05|13976.05|14095.31|13975.31|9
1650876450000|2022-04-25 08:47:30|14094.91|13974.91|14095.24|13975.24|14095.24|13975.24|14094.52|13974.52|10
1650876460000|2022-04-25 08:47:40|14094.83|13974.83|14093.98|13973.98|14095.45|13975.45|14093.98|13973.98|8
1650876470000|2022-04-25 08:47:50|14094.02|13974.02|14091.98|13971.98|14094.02|13974.02|14091.98|13971.98|10
1650876480000|2022-04-25 08:48:00|14092.11|13972.11|14091.55|13971.55|14092.11|13972.11|14091.32|13971.32|9
1650876490000|2022-04-25 08:48:10|14091.59|13971.59|14091.26|13971.26|14091.59|13971.59|14091|13971|7
1650876500000|2022-04-25 08:48:20|14091.46|13971.46|14090.84|13970.84|14091.46|13971.46|14090.84|13970.84|10
1650876510000|2022-04-25 08:48:30|14091.1|13971.1|14091.51|13971.51|14091.57|13971.57|14091.1|13971.1|8
1650876520000|2022-04-25 08:48:40|14091.65|13971.65|14092|13972|14092.21|13972.21|14091.65|13971.65|10
1650876530000|2022-04-25 08:48:50|14091.95|13971.95|14091.55|13971.55|14092.14|13972.14|14091.55|13971.55|10
1650876540000|2022-04-25 08:49:00|14091.41|13971.41|14088.03|13968.03|14091.41|13971.41|14087.26|13967.26|10
1650876550000|2022-04-25 08:49:10|14087.97|13967.97|14087.99|13967.99|14088.2|13968.2|14087.43|13967.43|10
1650876560000|2022-04-25 08:49:20|14087.52|13967.52|14086.71|13966.71|14087.52|13967.52|14086.61|13966.61|10
1650876570000|2022-04-25 08:49:30|14086.28|13966.28|14085.13|13965.13|14086.28|13966.28|14084.98|13964.98|10
1650876580000|2022-04-25 08:49:40|14084.3|13964.3|14084.64|13964.64|14084.64|13964.64|14084.12|13964.12|10
1650876590000|2022-04-25 08:49:50|14084.21|13964.21|14083.9|13963.9|14084.31|13964.31|14083.9|13963.9|10
1650876600000|2022-04-25 08:50:00|14083.88|13963.88|14082.76|13962.76|14083.88|13963.88|14082.6|13962.6|8
1650876610000|2022-04-25 08:50:10|14082.89|13962.89|14083.15|13963.15|14083.42|13963.42|14082.71|13962.71|10
1650876620000|2022-04-25 08:50:20|14082.72|13962.72|14083.98|13963.98|14083.98|13963.98|14082.72|13962.72|10
1650876630000|2022-04-25 08:50:30|14084.05|13964.05|14084.08|13964.08|14084.38|13964.38|14084.04|13964.04|10
1650876640000|2022-04-25 08:50:40|14084.05|13964.05|14082.75|13962.75|14084.05|13964.05|14082.49|13962.49|10
1650876650000|2022-04-25 08:50:50|14082.95|13962.95|14082.06|13962.06|14082.95|13962.95|14081.79|13961.79|8
1650876660000|2022-04-25 08:51:00|14082.01|13962.01|14080.36|13960.36|14082.01|13962.01|14080.36|13960.36|10
1650876670000|2022-04-25 08:51:10|14080.21|13960.21|14080.89|13960.89|14080.89|13960.89|14080.2|13960.2|10
1650876680000|2022-04-25 08:51:20|14080.61|13960.61|14079.2|13959.2|14080.61|13960.61|14079.2|13959.2|10
1650876690000|2022-04-25 08:51:30|14079.29|13959.29|14079.04|13959.04|14079.36|13959.36|14079.04|13959.04|10
1650876700000|2022-04-25 08:51:40|14079.06|13959.06|14078.66|13958.66|14079.41|13959.41|14078.66|13958.66|9
1650876710000|2022-04-25 08:51:50|14078.74|13958.74|14080.37|13960.37|14080.78|13960.78|14078.7|13958.7|10
1650876720000|2022-04-25 08:52:00|14079.5|13959.5|14079.37|13959.37|14080|13960|14079.37|13959.37|10
1650876730000|2022-04-25 08:52:10|14079.33|13959.33|14078.52|13958.52|14079.33|13959.33|14078.52|13958.52|9
1650876740000|2022-04-25 08:52:20|14078.37|13958.37|14078.33|13958.33|14078.69|13958.69|14078.04|13958.04|10
1650876750000|2022-04-25 08:52:30|14078.58|13958.58|14075.57|13955.57|14078.58|13958.58|14075.57|13955.57|10
1650876760000|2022-04-25 08:52:40|14075.47|13955.47|14073.84|13953.84|14076|13956|14073.84|13953.84|10
1650876770000|2022-04-25 08:52:50|14073.41|13953.41|14070.46|13950.46|14073.41|13953.41|14070.46|13950.46|9
1650876780000|2022-04-25 08:53:00|14070.58|13950.58|14069.88|13949.88|14071.08|13951.08|14069.88|13949.88|10
1650876790000|2022-04-25 08:53:10|14069.48|13949.48|14068.11|13948.11|14069.48|13949.48|14068.1|13948.1|10
1650876800000|2022-04-25 08:53:20|14067.99|13947.99|14067.76|13947.76|14067.99|13947.99|14067.57|13947.57|8
1650876810000|2022-04-25 08:53:30|14067.78|13947.78|14069.19|13949.19|14069.19|13949.19|14067.78|13947.78|9
1650876820000|2022-04-25 08:53:40|14069.27|13949.27|14069.86|13949.86|14069.86|13949.86|14069.27|13949.27|9
1650876830000|2022-04-25 08:53:50|14068.82|13948.82|14068.37|13948.37|14068.83|13948.83|14068.11|13948.11|10
1650876840000|2022-04-25 08:54:00|14068.44|13948.44|14067.11|13947.11|14069.5|13949.5|14067.11|13947.11|10
1650876850000|2022-04-25 08:54:10|14067.04|13947.04|14065.98|13945.98|14067.04|13947.04|14065.98|13945.98|10
1650876860000|2022-04-25 08:54:20|14064.91|13944.91|14065.16|13945.16|14065.16|13945.16|14064.23|13944.23|10
1650876870000|2022-04-25 08:54:30|14065.38|13945.38|14064.72|13944.72|14065.38|13945.38|14064.44|13944.44|10
1650876880000|2022-04-25 08:54:40|14065.13|13945.13|14065.22|13945.22|14065.39|13945.39|14065.13|13945.13|10
1650876890000|2022-04-25 08:54:50|14065.48|13945.48|14064.64|13944.64|14065.88|13945.88|14064.6|13944.6|10
1650876900000|2022-04-25 08:55:00|14065.59|13945.59|14064.11|13944.11|14065.59|13945.59|14064.09|13944.09|9
1650876910000|2022-04-25 08:55:10|14063.84|13943.84|14063.32|13943.32|14063.84|13943.84|14063.32|13943.32|10
1650876920000|2022-04-25 08:55:20|14063.11|13943.11|14062.69|13942.69|14063.16|13943.16|14062.58|13942.58|10
1650876930000|2022-04-25 08:55:30|14062.21|13942.21|14060.26|13940.26|14062.21|13942.21|14060.24|13940.24|9
1650876940000|2022-04-25 08:55:40|14060.35|13940.35|14059.57|13939.57|14060.35|13940.35|14059.54|13939.54|10
1650876950000|2022-04-25 08:55:50|14059.59|13939.59|14061.15|13941.15|14061.15|13941.15|14059.59|13939.59|10
1650876960000|2022-04-25 08:56:00|14061.58|13941.58|14059.73|13939.73|14061.72|13941.72|14059.73|13939.73|10
1650876970000|2022-04-25 08:56:10|14059.74|13939.74|14058.44|13938.44|14059.74|13939.74|14058.38|13938.38|10
1650876980000|2022-04-25 08:56:20|14058.6|13938.6|14055.55|13935.55|14058.6|13938.6|14055.55|13935.55|10
1650876990000|2022-04-25 08:56:30|14055.43|13935.43|14054.66|13934.66|14055.56|13935.56|14054.47|13934.47|10
1650877000000|2022-04-25 08:56:40|14054.57|13934.57|14053.86|13933.86|14054.57|13934.57|14053.46|13933.46|10
1650877010000|2022-04-25 08:56:50|14053.95|13933.95|14055.84|13935.84|14055.84|13935.84|14053.95|13933.95|10
1650877020000|2022-04-25 08:57:00|14055.54|13935.54|14053.18|13933.18|14055.58|13935.58|14053.18|13933.18|10
1650877030000|2022-04-25 08:57:10|14053.38|13933.38|14051.5|13931.5|14053.38|13933.38|14051.42|13931.42|10
1650877040000|2022-04-25 08:57:20|14051.35|13931.35|14051.74|13931.74|14051.86|13931.86|14051.31|13931.31|9
1650877050000|2022-04-25 08:57:30|14051.67|13931.67|14052.6|13932.6|14052.6|13932.6|14051.26|13931.26|10
1650877060000|2022-04-25 08:57:40|14053.15|13933.15|14054.01|13934.01|14054.01|13934.01|14052.99|13932.99|10
1650877070000|2022-04-25 08:57:50|14054.39|13934.39|14056.16|13936.16|14056.16|13936.16|14054.33|13934.33|10
1650877080000|2022-04-25 08:58:00|14056.11|13936.11|14055.73|13935.73|14056.42|13936.42|14055.59|13935.59|10
1650877090000|2022-04-25 08:58:10|14055.5|13935.5|14055.01|13935.01|14055.5|13935.5|14054.49|13934.49|10
1650877100000|2022-04-25 08:58:20|14055.02|13935.02|14056.6|13936.6|14056.6|13936.6|14055.02|13935.02|10
1650877110000|2022-04-25 08:58:30|14056.55|13936.55|14057.76|13937.76|14057.76|13937.76|14056.36|13936.36|10
1650877120000|2022-04-25 08:58:40|14058.18|13938.18|14061.51|13941.51|14061.66|13941.66|14058.18|13938.18|10
1650877130000|2022-04-25 08:58:50|14061.55|13941.55|14059.65|13939.65|14062.13|13942.13|14059.65|13939.65|10
1650877140000|2022-04-25 08:59:00|14059.29|13939.29|14057.98|13937.98|14059.29|13939.29|14057.98|13937.98|10
1650877150000|2022-04-25 08:59:10|14057.79|13937.79|14057.19|13937.19|14058.19|13938.19|14057.19|13937.19|10
1650877160000|2022-04-25 08:59:20|14056.94|13936.94|14055.29|13935.29|14056.94|13936.94|14055.28|13935.28|10
1650877170000|2022-04-25 08:59:30|14055.18|13935.18|14055.3|13935.3|14055.71|13935.71|14055.18|13935.18|9
1650877180000|2022-04-25 08:59:40|14055.08|13935.08|14054.27|13934.27|14055.4|13935.4|14054.27|13934.27|10
1650877190000|2022-04-25 08:59:50|14054.36|13934.36|14053.05|13933.05|14054.53|13934.53|14052.94|13932.94|10
1650877200000|2022-04-25 09:00:00|14053.04|13933.04|14052.66|13932.66|14053.04|13933.04|14052.48|13932.48|10
1650877210000|2022-04-25 09:00:10|14052.52|13932.52|14053.07|13933.07|14053.07|13933.07|14052.49|13932.49|10
1650877220000|2022-04-25 09:00:20|14053.16|13933.16|14052.33|13932.33|14053.16|13933.16|14052.13|13932.13|10
1650877230000|2022-04-25 09:00:30|14052.6|13932.6|14053.08|13933.08|14053.24|13933.24|14052.3|13932.3|10
1650877240000|2022-04-25 09:00:40|14053.25|13933.25|14052.9|13932.9|14053.25|13933.25|14052.76|13932.76|9
1650877250000|2022-04-25 09:00:50|14052.76|13932.76|14054.13|13934.13|14054.13|13934.13|14052.25|13932.25|10
1650877260000|2022-04-25 09:01:00|14054.16|13934.16|14050.34|13930.34|14054.16|13934.16|14050.34|13930.34|10
1650877270000|2022-04-25 09:01:10|14049.82|13929.82|14043.65|13923.65|14049.82|13929.82|14043.65|13923.65|10
1650877280000|2022-04-25 09:01:20|14043.76|13923.76|14040.48|13920.48|14043.76|13923.76|14040.48|13920.48|10
1650877290000|2022-04-25 09:01:30|14040.46|13920.46|14040.67|13920.67|14040.78|13920.78|14040.13|13920.13|10
1650877300000|2022-04-25 09:01:40|14040.58|13920.58|14037.74|13917.74|14040.65|13920.65|14037.74|13917.74|9
1650877310000|2022-04-25 09:01:50|14037.95|13917.95|14034.4|13914.4|14038.37|13918.37|14034.28|13914.28|10
1650877320000|2022-04-25 09:02:00|14034.22|13914.22|14035.5|13915.5|14035.5|13915.5|14033.48|13913.48|10
1650877330000|2022-04-25 09:02:10|14034.47|13914.47|14038.87|13918.87|14038.87|13918.87|14034.47|13914.47|10
1650877340000|2022-04-25 09:02:20|14039.81|13919.81|14046.18|13926.18|14046.18|13926.18|14039.81|13919.81|10
1650877350000|2022-04-25 09:02:30|14046.13|13926.13|14049.7|13929.7|14049.7|13929.7|14046.13|13926.13|10
1650877360000|2022-04-25 09:02:40|14049.95|13929.95|14053.77|13933.77|14053.77|13933.77|14049.95|13929.95|10
1650877370000|2022-04-25 09:02:50|14054.56|13934.56|14055.73|13935.73|14056.16|13936.16|14054.56|13934.56|10
1650877380000|2022-04-25 09:03:00|14054.55|13934.55|14057.12|13937.12|14057.12|13937.12|14054.15|13934.15|10
1650877390000|2022-04-25 09:03:10|14057.23|13937.23|14056.39|13936.39|14057.23|13937.23|14056.26|13936.26|9
1650877400000|2022-04-25 09:03:20|14056.95|13936.95|14056.42|13936.42|14058.21|13938.21|14056.42|13936.42|10
1650877410000|2022-04-25 09:03:30|14056.35|13936.35|14047.56|13927.56|14056.35|13936.35|14046.15|13926.15|10
1650877420000|2022-04-25 09:03:40|14047.02|13927.02|14044.75|13924.75|14047.02|13927.02|14044.75|13924.75|10
1650877430000|2022-04-25 09:03:50|14044.92|13924.92|14043.06|13923.06|14045.43|13925.43|14043.06|13923.06|10
1650877440000|2022-04-25 09:04:00|14043.69|13923.69|14044.59|13924.59|14044.72|13924.72|14043.69|13923.69|10
1650877450000|2022-04-25 09:04:10|14044.7|13924.7|14045.66|13925.66|14045.96|13925.96|14044.13|13924.13|10
1650877460000|2022-04-25 09:04:20|14045.15|13925.15|14047.87|13927.87|14047.87|13927.87|14044.93|13924.93|10
1650877470000|2022-04-25 09:04:30|14048.17|13928.17|14048.01|13928.01|14048.33|13928.33|14047.46|13927.46|10
1650877480000|2022-04-25 09:04:40|14047.15|13927.15|14049.49|13929.49|14049.49|13929.49|14047.15|13927.15|10
1650877490000|2022-04-25 09:04:50|14049.2|13929.2|14049.76|13929.76|14049.82|13929.82|14048.98|13928.98|9
1650877500000|2022-04-25 09:05:00|14050.18|13930.18|14050.86|13930.86|14050.86|13930.86|14050.13|13930.13|10
1650877510000|2022-04-25 09:05:10|14050.91|13930.91|14051.88|13931.88|14051.88|13931.88|14050.72|13930.72|10
1650877520000|2022-04-25 09:05:20|14052.01|13932.01|14053.24|13933.24|14053.24|13933.24|14051.98|13931.98|9
1650877530000|2022-04-25 09:05:30|14052.92|13932.92|14054.85|13934.85|14054.85|13934.85|14052.92|13932.92|10
1650877540000|2022-04-25 09:05:40|14054.7|13934.7|14055.34|13935.34|14055.45|13935.45|14054.49|13934.49|9
1650877550000|2022-04-25 09:05:50|14054.87|13934.87|14054.11|13934.11|14055.23|13935.23|14054.01|13934.01|10
1650877560000|2022-04-25 09:06:00|14054.03|13934.03|14052.87|13932.87|14054.2|13934.2|14052.63|13932.63|10
1650877570000|2022-04-25 09:06:10|14052.86|13932.86|14052.57|13932.57|14053.13|13933.13|14052.57|13932.57|10
1650877580000|2022-04-25 09:06:20|14052.56|13932.56|14053.94|13933.94|14053.94|13933.94|14052.29|13932.29|10
1650877590000|2022-04-25 09:06:30|14053.78|13933.78|14055.62|13935.62|14055.62|13935.62|14053.78|13933.78|10
1650877600000|2022-04-25 09:06:40|14055.61|13935.61|14060.26|13940.26|14060.26|13940.26|14055.61|13935.61|10
1650877610000|2022-04-25 09:06:50|14060.18|13940.18|14062.31|13942.31|14062.93|13942.93|14060.18|13940.18|10
1650877620000|2022-04-25 09:07:00|14063.02|13943.02|14064.25|13944.25|14064.54|13944.54|14063.02|13943.02|10
1650877630000|2022-04-25 09:07:10|14064.5|13944.5|14068.84|13948.84|14068.84|13948.84|14064.5|13944.5|10
1650877640000|2022-04-25 09:07:20|14068.54|13948.54|14073.25|13953.25|14073.25|13953.25|14068.54|13948.54|10
1650877650000|2022-04-25 09:07:30|14073.54|13953.54|14076.06|13956.06|14076.11|13956.11|14073.54|13953.54|10
1650877660000|2022-04-25 09:07:40|14076.11|13956.11|14076.45|13956.45|14077.29|13957.29|14076.11|13956.11|10
1650877670000|2022-04-25 09:07:50|14076.33|13956.33|14076.76|13956.76|14076.76|13956.76|14075.49|13955.49|10
1650877680000|2022-04-25 09:08:00|14076.97|13956.97|14076.27|13956.27|14077.04|13957.04|14075.3|13955.3|10
1650877690000|2022-04-25 09:08:10|14075.61|13955.61|14076.52|13956.52|14076.52|13956.52|14075.12|13955.12|10
1650877700000|2022-04-25 09:08:20|14076.07|13956.07|14077.41|13957.41|14077.48|13957.48|14076.07|13956.07|10
1650877710000|2022-04-25 09:08:30|14077.49|13957.49|14079.11|13959.11|14079.25|13959.25|14077.38|13957.38|10
1650877720000|2022-04-25 09:08:40|14079.75|13959.75|14080.88|13960.88|14081.38|13961.38|14079.5|13959.5|10
1650877730000|2022-04-25 09:08:50|14080.82|13960.82|14080.54|13960.54|14080.89|13960.89|14080.09|13960.09|10
1650877740000|2022-04-25 09:09:00|14080.25|13960.25|14080.83|13960.83|14080.83|13960.83|14079.93|13959.93|10
1650877750000|2022-04-25 09:09:10|14080.67|13960.67|14082.94|13962.94|14082.94|13962.94|14080.67|13960.67|10
1650877760000|2022-04-25 09:09:20|14083.42|13963.42|14084.02|13964.02|14084.52|13964.52|14083.35|13963.35|10
1650877770000|2022-04-25 09:09:30|14084.32|13964.32|14085.36|13965.36|14085.81|13965.81|14084.32|13964.32|10
1650877780000|2022-04-25 09:09:40|14085.48|13965.48|14083.89|13963.89|14085.74|13965.74|14083.89|13963.89|10
1650877790000|2022-04-25 09:09:50|14084.11|13964.11|14084.86|13964.86|14084.86|13964.86|14083.56|13963.56|10
1650877800000|2022-04-25 09:10:00|14085.17|13965.17|14086.64|13966.64|14086.64|13966.64|14085.04|13965.04|10
1650877810000|2022-04-25 09:10:10|14086.55|13966.55|14087.37|13967.37|14087.52|13967.52|14086.55|13966.55|10
1650877820000|2022-04-25 09:10:20|14087.36|13967.36|14087.47|13967.47|14087.81|13967.81|14087.18|13967.18|10
1650877830000|2022-04-25 09:10:30|14087.61|13967.61|14087.36|13967.36|14087.94|13967.94|14086.98|13966.98|10
1650877840000|2022-04-25 09:10:40|14087.42|13967.42|14087.74|13967.74|14087.74|13967.74|14086.93|13966.93|10
1650877850000|2022-04-25 09:10:50|14087.71|13967.71|14087.5|13967.5|14087.71|13967.71|14087.46|13967.46|9
1650877860000|2022-04-25 09:11:00|14087.65|13967.65|14087.86|13967.86|14088.19|13968.19|14087.64|13967.64|10
1650877870000|2022-04-25 09:11:10|14087.48|13967.48|14083.35|13963.35|14087.48|13967.48|14083.35|13963.35|10
1650877880000|2022-04-25 09:11:20|14083.53|13963.53|14082.11|13962.11|14083.53|13963.53|14081.68|13961.68|10
1650877890000|2022-04-25 09:11:30|14082.36|13962.36|14081.81|13961.81|14083.1|13963.1|14081.81|13961.81|10
1650877900000|2022-04-25 09:11:40|14081.65|13961.65|14078.2|13958.2|14081.65|13961.65|14078.2|13958.2|9
1650877910000|2022-04-25 09:11:50|14078.11|13958.11|14077.9|13957.9|14078.11|13958.11|14077.1|13957.1|10
1650877920000|2022-04-25 09:12:00|14078.35|13958.35|14076.73|13956.73|14078.35|13958.35|14076.66|13956.66|10
1650877930000|2022-04-25 09:12:10|14076.52|13956.52|14073.21|13953.21|14076.52|13956.52|14073.21|13953.21|10
1650877940000|2022-04-25 09:12:20|14072.89|13952.89|14069.45|13949.45|14072.89|13952.89|14069.45|13949.45|10
1650877950000|2022-04-25 09:12:30|14068.94|13948.94|14066.36|13946.36|14068.94|13948.94|14066.36|13946.36|9
1650877960000|2022-04-25 09:12:40|14066.1|13946.1|14064.16|13944.16|14066.34|13946.34|14063.77|13943.77|10
1650877970000|2022-04-25 09:12:50|14063.96|13943.96|14062.28|13942.28|14063.96|13943.96|14062.21|13942.21|10
1650877980000|2022-04-25 09:13:00|14062.19|13942.19|14059.64|13939.64|14062.37|13942.37|14059.54|13939.54|10
1650877990000|2022-04-25 09:13:10|14058.73|13938.73|14056.78|13936.78|14058.73|13938.73|14056.69|13936.69|10
1650878000000|2022-04-25 09:13:20|14056.95|13936.95|14056.96|13936.96|14057.56|13937.56|14056.86|13936.86|10
1650878010000|2022-04-25 09:13:30|14056.91|13936.91|14056.18|13936.18|14056.96|13936.96|14056.12|13936.12|10
1650878020000|2022-04-25 09:13:40|14056.38|13936.38|14055.54|13935.54|14056.38|13936.38|14055.36|13935.36|10
1650878030000|2022-04-25 09:13:50|14055.49|13935.49|14058.26|13938.26|14058.26|13938.26|14055.49|13935.49|10
1650878040000|2022-04-25 09:14:00|14058.16|13938.16|14057.57|13937.57|14058.53|13938.53|14057.57|13937.57|10
1650878050000|2022-04-25 09:14:10|14057.53|13937.53|14055.91|13935.91|14057.53|13937.53|14055.91|13935.91|10
1650878060000|2022-04-25 09:14:20|14055.96|13935.96|14055.97|13935.97|14056.41|13936.41|14055.5|13935.5|10
1650878070000|2022-04-25 09:14:30|14055.95|13935.95|14056.27|13936.27|14056.27|13936.27|14055.81|13935.81|10
1650878080000|2022-04-25 09:14:40|14056.66|13936.66|14054.36|13934.36|14056.66|13936.66|14054.36|13934.36|10
1650878090000|2022-04-25 09:14:50|14054.31|13934.31|14054.41|13934.41|14054.51|13934.51|14054.16|13934.16|10
1650878100000|2022-04-25 09:15:00|14054.31|13934.31|14054|13934|14054.49|13934.49|14053.68|13933.68|10
1650878110000|2022-04-25 09:15:10|14054.07|13934.07|14059.05|13939.05|14059.05|13939.05|14054.07|13934.07|10
1650878120000|2022-04-25 09:15:20|14059.35|13939.35|14059.12|13939.12|14059.64|13939.64|14059.03|13939.03|10
1650878130000|2022-04-25 09:15:30|14059.15|13939.15|14059.02|13939.02|14060.08|13940.08|14059.02|13939.02|9
1650878140000|2022-04-25 09:15:40|14058.26|13938.26|14058.1|13938.1|14058.26|13938.26|14057.63|13937.63|10
1650878150000|2022-04-25 09:15:50|14058.03|13938.03|14057.15|13937.15|14058.03|13938.03|14057.15|13937.15|9
1650878160000|2022-04-25 09:16:00|14056.89|13936.89|14053.02|13933.02|14056.89|13936.89|14053.02|13933.02|10
1650878170000|2022-04-25 09:16:10|14052.88|13932.88|14052.07|13932.07|14052.88|13932.88|14051.61|13931.61|10
1650878180000|2022-04-25 09:16:20|14052.29|13932.29|14051.08|13931.08|14052.29|13932.29|14051.04|13931.04|10
1650878190000|2022-04-25 09:16:30|14051.01|13931.01|14050.15|13930.15|14051.01|13931.01|14050.15|13930.15|9
1650878200000|2022-04-25 09:16:40|14050.31|13930.31|14049.74|13929.74|14050.31|13930.31|14049.62|13929.62|9
1650878210000|2022-04-25 09:16:50|14049.68|13929.68|14047.02|13927.02|14049.68|13929.68|14047.02|13927.02|10
1650878220000|2022-04-25 09:17:00|14046.99|13926.99|14040.3|13920.3|14046.99|13926.99|14040.3|13920.3|10
1650878230000|2022-04-25 09:17:10|14039.59|13919.59|14035.41|13915.41|14039.59|13919.59|14035.41|13915.41|10
1650878240000|2022-04-25 09:17:20|14036.02|13916.02|14036.15|13916.15|14036.65|13916.65|14035.42|13915.42|10
1650878250000|2022-04-25 09:17:30|14037.04|13917.04|14030.92|13910.92|14037.04|13917.04|14030.92|13910.92|10
1650878260000|2022-04-25 09:17:40|14030.17|13910.17|14022.51|13902.51|14030.17|13910.17|14022.51|13902.51|10
1650878270000|2022-04-25 09:17:50|14021.86|13901.86|14020.23|13900.23|14021.86|13901.86|14019.15|13899.15|10
1650878280000|2022-04-25 09:18:00|14019.08|13899.08|14010.5|13890.5|14019.21|13899.21|14010.5|13890.5|10
1650878290000|2022-04-25 09:18:10|14010.43|13890.43|14006.82|13886.82|14010.43|13890.43|14006.72|13886.72|10
1650878300000|2022-04-25 09:18:20|14007.38|13887.38|14009.98|13889.98|14010.23|13890.23|14007.38|13887.38|10
1650878310000|2022-04-25 09:18:30|14009.51|13889.51|14014.52|13894.52|14015.55|13895.55|14009.51|13889.51|10
1650878320000|2022-04-25 09:18:40|14014.83|13894.83|14019.82|13899.82|14019.82|13899.82|14014.83|13894.83|10
1650878330000|2022-04-25 09:18:50|14019.96|13899.96|14022.96|13902.96|14022.96|13902.96|14019.96|13899.96|10
1650878340000|2022-04-25 09:19:00|14023.28|13903.28|14028.55|13908.55|14028.65|13908.65|14023.28|13903.28|10
1650878350000|2022-04-25 09:19:10|14028.48|13908.48|14033.83|13913.83|14033.83|13913.83|14028.48|13908.48|10
1650878360000|2022-04-25 09:19:20|14034.32|13914.32|14035.16|13915.16|14035.98|13915.98|14033.97|13913.97|10
1650878370000|2022-04-25 09:19:30|14034.86|13914.86|14033.23|13913.23|14034.89|13914.89|14033.23|13913.23|10
1650878380000|2022-04-25 09:19:40|14034.6|13914.6|14032.1|13912.1|14034.6|13914.6|14032.1|13912.1|10
1650878390000|2022-04-25 09:19:50|14032.16|13912.16|14032.22|13912.22|14032.75|13912.75|14032.06|13912.06|10
1650878400000|2022-04-25 09:20:00|14032.3|13912.3|14032|13912|14032.75|13912.75|14032|13912|9
1650878410000|2022-04-25 09:20:10|14032.25|13912.25|14028.13|13908.13|14032.25|13912.25|14028.13|13908.13|10
1650878420000|2022-04-25 09:20:20|14027.21|13907.21|14024.17|13904.17|14027.21|13907.21|14024.17|13904.17|10
1650878430000|2022-04-25 09:20:30|14023.68|13903.68|14022.08|13902.08|14024.08|13904.08|14021.4|13901.4|10
1650878440000|2022-04-25 09:20:40|14021.4|13901.4|14021.76|13901.76|14021.95|13901.95|14021.4|13901.4|10
1650878450000|2022-04-25 09:20:50|14021.82|13901.82|14022.64|13902.64|14022.64|13902.64|14021.47|13901.47|9
1650878460000|2022-04-25 09:21:00|14022.68|13902.68|14022.01|13902.01|14022.68|13902.68|14021.38|13901.38|10
1650878470000|2022-04-25 09:21:10|14021.58|13901.58|14020.14|13900.14|14021.82|13901.82|14020.14|13900.14|10
1650878480000|2022-04-25 09:21:20|14020.35|13900.35|14022.99|13902.99|14023.12|13903.12|14020.35|13900.35|10
1650878490000|2022-04-25 09:21:30|14023.13|13903.13|14023.84|13903.84|14024.01|13904.01|14023.13|13903.13|10
1650878500000|2022-04-25 09:21:40|14023.96|13903.96|14024.17|13904.17|14024.61|13904.61|14023.81|13903.81|10
1650878510000|2022-04-25 09:21:50|14024.83|13904.83|14026.91|13906.91|14026.93|13906.93|14024.72|13904.72|10
1650878520000|2022-04-25 09:22:00|14026.79|13906.79|14027.72|13907.72|14027.78|13907.78|14026.79|13906.79|9
1650878530000|2022-04-25 09:22:10|14027.79|13907.79|14031|13911|14031|13911|14027.79|13907.79|10
1650878540000|2022-04-25 09:22:20|14030.78|13910.78|14032.07|13912.07|14032.07|13912.07|14030.53|13910.53|10
1650878550000|2022-04-25 09:22:30|14032.91|13912.91|14033.7|13913.7|14033.7|13913.7|14032.59|13912.59|10
1650878560000|2022-04-25 09:22:40|14033.04|13913.04|14032.27|13912.27|14033.44|13913.44|14032.27|13912.27|9
1650878570000|2022-04-25 09:22:50|14031.7|13911.7|14030.81|13910.81|14032.12|13912.12|14030.81|13910.81|9
1650878580000|2022-04-25 09:23:00|14030.72|13910.72|14029.74|13909.74|14031.13|13911.13|14029.74|13909.74|10
1650878590000|2022-04-25 09:23:10|14030.3|13910.3|14028.76|13908.76|14030.3|13910.3|14028.63|13908.63|10
1650878600000|2022-04-25 09:23:20|14028.7|13908.7|14026.76|13906.76|14028.7|13908.7|14026.76|13906.76|10
1650878610000|2022-04-25 09:23:30|14027.49|13907.49|14025.9|13905.9|14027.49|13907.49|14025.9|13905.9|10
1650878620000|2022-04-25 09:23:40|14027.52|13907.52|14028.64|13908.64|14028.65|13908.65|14026.89|13906.89|10
1650878630000|2022-04-25 09:23:50|14028.47|13908.47|14028.69|13908.69|14028.91|13908.91|14028.01|13908.01|10
1650878640000|2022-04-25 09:24:00|14028.59|13908.59|14025.97|13905.97|14028.59|13908.59|14025.48|13905.48|10
1650878650000|2022-04-25 09:24:10|14025.75|13905.75|14018.68|13898.68|14025.75|13905.75|14018.68|13898.68|10
1650878660000|2022-04-25 09:24:20|14019.38|13899.38|14009.83|13889.83|14019.38|13899.38|14009.83|13889.83|10
1650878670000|2022-04-25 09:24:30|14009.74|13889.74|14004.2|13884.2|14009.74|13889.74|14003.48|13883.48|10
1650878680000|2022-04-25 09:24:40|14003.87|13883.87|14003.75|13883.75|14005.1|13885.1|14001.93|13881.93|10
1650878690000|2022-04-25 09:24:50|14002.73|13882.73|14011.2|13891.2|14011.2|13891.2|14002.73|13882.73|10
1650878700000|2022-04-25 09:25:00|14010.56|13890.56|14021.13|13901.13|14021.13|13901.13|14010.56|13890.56|10
1650878710000|2022-04-25 09:25:10|14020.94|13900.94|14028.82|13908.82|14030.37|13910.37|14020.94|13900.94|10
1650878720000|2022-04-25 09:25:20|14029.21|13909.21|14037.96|13917.96|14037.96|13917.96|14029.21|13909.21|10
1650878730000|2022-04-25 09:25:30|14038.38|13918.38|14041.23|13921.23|14041.83|13921.83|14038.38|13918.38|10
1650878740000|2022-04-25 09:25:40|14041.72|13921.72|14042.01|13922.01|14042.64|13922.64|14041.72|13921.72|10
1650878750000|2022-04-25 09:25:50|14042.65|13922.65|14042.17|13922.17|14042.76|13922.76|14041.96|13921.96|9
1650878760000|2022-04-25 09:26:00|14042.34|13922.34|14041.63|13921.63|14043.06|13923.06|14041.63|13921.63|10
1650878770000|2022-04-25 09:26:10|14041.74|13921.74|14043.92|13923.92|14043.92|13923.92|14041.16|13921.16|10
1650878780000|2022-04-25 09:26:20|14043.86|13923.86|14042.15|13922.15|14043.86|13923.86|14042.15|13922.15|10
1650878790000|2022-04-25 09:26:30|14042.06|13922.06|14042.93|13922.93|14043.08|13923.08|14042.06|13922.06|10
1650878800000|2022-04-25 09:26:40|14043.29|13923.29|14042.37|13922.37|14043.48|13923.48|14042.37|13922.37|10
1650878810000|2022-04-25 09:26:50|14040.85|13920.85|14036.12|13916.12|14041.33|13921.33|14036.12|13916.12|10
1650878820000|2022-04-25 09:27:00|14036.35|13916.35|14036.85|13916.85|14037.02|13917.02|14035.7|13915.7|10
1650878830000|2022-04-25 09:27:10|14037.49|13917.49|14037.48|13917.48|14038.04|13918.04|14036.84|13916.84|10
1650878840000|2022-04-25 09:27:20|14037.18|13917.18|14037.66|13917.66|14037.69|13917.69|14037.05|13917.05|9
1650878850000|2022-04-25 09:27:30|14037.67|13917.67|14037.7|13917.7|14037.93|13917.93|14037.25|13917.25|10
1650878860000|2022-04-25 09:27:40|14037.62|13917.62|14037.76|13917.76|14038.1|13918.1|14037.11|13917.11|10
1650878870000|2022-04-25 09:27:50|14037.65|13917.65|14038.48|13918.48|14038.66|13918.66|14037.65|13917.65|10
1650878880000|2022-04-25 09:28:00|14038.42|13918.42|14038.48|13918.48|14038.56|13918.56|14038.05|13918.05|10
1650878890000|2022-04-25 09:28:10|14038.2|13918.2|14038.4|13918.4|14038.45|13918.45|14037.87|13917.87|9
1650878900000|2022-04-25 09:28:20|14038.3|13918.3|14039.37|13919.37|14039.77|13919.77|14038.3|13918.3|10
1650878910000|2022-04-25 09:28:30|14039.24|13919.24|14041.33|13921.33|14041.33|13921.33|14039.24|13919.24|10
1650878920000|2022-04-25 09:28:40|14041.59|13921.59|14042.45|13922.45|14042.45|13922.45|14041.11|13921.11|10
1650878930000|2022-04-25 09:28:50|14042.29|13922.29|14045.54|13925.54|14045.54|13925.54|14042.18|13922.18|10
1650878940000|2022-04-25 09:29:00|14045.78|13925.78|14047.02|13927.02|14047.02|13927.02|14045.26|13925.26|10
1650878950000|2022-04-25 09:29:10|14047.49|13927.49|14050.93|13930.93|14050.93|13930.93|14047.41|13927.41|10
1650878960000|2022-04-25 09:29:20|14052.83|13932.83|14053.39|13933.39|14053.72|13933.72|14052.39|13932.39|10
1650878970000|2022-04-25 09:29:30|14052.95|13932.95|14050.36|13930.36|14052.95|13932.95|14050.36|13930.36|10
1650878980000|2022-04-25 09:29:40|14050.44|13930.44|14052.27|13932.27|14052.27|13932.27|14050.3|13930.3|10
1650878990000|2022-04-25 09:29:50|14051.41|13931.41|14051.93|13931.93|14053.04|13933.04|14051.41|13931.41|10
1650879000000|2022-04-25 09:30:00|14051.68|13931.68|14051.45|13931.45|14051.8|13931.8|14050.59|13930.59|10
1650879010000|2022-04-25 09:30:10|14051.27|13931.27|14052.06|13932.06|14052.14|13932.14|14051.27|13931.27|10
1650879020000|2022-04-25 09:30:20|14051.89|13931.89|14051.77|13931.77|14052.12|13932.12|14051.28|13931.28|10
1650879030000|2022-04-25 09:30:30|14051.74|13931.74|14051.88|13931.88|14052.85|13932.85|14051.57|13931.57|10
1650879040000|2022-04-25 09:30:40|14052.44|13932.44|14054.17|13934.17|14054.17|13934.17|14052.37|13932.37|10
1650879050000|2022-04-25 09:30:50|14054.49|13934.49|14055.97|13935.97|14055.97|13935.97|14054.29|13934.29|10
1650879060000|2022-04-25 09:31:00|14056.78|13936.78|14056.36|13936.36|14056.78|13936.78|14055.47|13935.47|10
1650879070000|2022-04-25 09:31:10|14056.65|13936.65|14057.62|13937.62|14057.8|13937.8|14056.65|13936.65|10
1650879080000|2022-04-25 09:31:20|14057.67|13937.67|14058.99|13938.99|14059.04|13939.04|14057.21|13937.21|10
1650879090000|2022-04-25 09:31:30|14059.13|13939.13|14058.89|13938.89|14059.13|13939.13|14058.41|13938.41|9
1650879100000|2022-04-25 09:31:40|14059.02|13939.02|14068.73|13948.73|14068.73|13948.73|14059.02|13939.02|10
1650879110000|2022-04-25 09:31:50|14067.53|13947.53|14071.24|13951.24|14072.02|13952.02|14067.53|13947.53|10
1650879120000|2022-04-25 09:32:00|14069.52|13949.52|14071.42|13951.42|14071.42|13951.42|14068.05|13948.05|10
1650879130000|2022-04-25 09:32:10|14070.33|13950.33|14077.5|13957.5|14077.5|13957.5|14070.33|13950.33|10
1650879140000|2022-04-25 09:32:20|14078.86|13958.86|14083.86|13963.86|14083.86|13963.86|14078.83|13958.83|9
1650879150000|2022-04-25 09:32:30|14085.71|13965.71|14088.38|13968.38|14088.38|13968.38|14085.52|13965.52|10
1650879160000|2022-04-25 09:32:40|14088.01|13968.01|14093.03|13973.03|14093.03|13973.03|14088.01|13968.01|10
1650879170000|2022-04-25 09:32:50|14092.59|13972.59|14094.77|13974.77|14094.77|13974.77|14092.5|13972.5|10
1650879180000|2022-04-25 09:33:00|14093.99|13973.99|14096.89|13976.89|14097.59|13977.59|14093.99|13973.99|10
1650879190000|2022-04-25 09:33:10|14097.21|13977.21|14102.57|13982.57|14102.57|13982.57|14097.19|13977.19|10
1650879200000|2022-04-25 09:33:20|14103.03|13983.03|14105.49|13985.49|14105.49|13985.49|14102.87|13982.87|10
1650879210000|2022-04-25 09:33:30|14105.18|13985.18|14107.13|13987.13|14107.13|13987.13|14105.08|13985.08|10
1650879220000|2022-04-25 09:33:40|14106.84|13986.84|14107.94|13987.94|14107.94|13987.94|14106.84|13986.84|10
1650879230000|2022-04-25 09:33:50|14107.91|13987.91|14108.42|13988.42|14108.42|13988.42|14107.28|13987.28|10
1650879240000|2022-04-25 09:34:00|14108.56|13988.56|14110.11|13990.11|14110.13|13990.13|14108.12|13988.12|10
1650879250000|2022-04-25 09:34:10|14109.79|13989.79|14111.05|13991.05|14111.05|13991.05|14108.94|13988.94|10
1650879260000|2022-04-25 09:34:20|14112.32|13992.32|14115.04|13995.04|14115.04|13995.04|14111.48|13991.48|10
1650879270000|2022-04-25 09:34:30|14116.09|13996.09|14121.4|14001.4|14121.4|14001.4|14116.09|13996.09|10
1650879280000|2022-04-25 09:34:40|14121.87|14001.87|14124.2|14004.2|14124.2|14004.2|14121.87|14001.87|10
1650879290000|2022-04-25 09:34:50|14124.36|14004.36|14126.29|14006.29|14126.29|14006.29|14124.24|14004.24|10
1650879300000|2022-04-25 09:35:00|14126.18|14006.18|14127.71|14007.71|14128.69|14008.69|14126.18|14006.18|10
1650879310000|2022-04-25 09:35:10|14127.19|14007.19|14125.05|14005.05|14127.19|14007.19|14125.05|14005.05|9
1650879320000|2022-04-25 09:35:20|14125.59|14005.59|14121.96|14001.96|14126.06|14006.06|14121.96|14001.96|10
1650879330000|2022-04-25 09:35:30|14121.66|14001.66|14122.12|14002.12|14122.41|14002.41|14121.66|14001.66|10
1650879340000|2022-04-25 09:35:40|14121.94|14001.94|14124.34|14004.34|14125.43|14005.43|14121.94|14001.94|10
1650879350000|2022-04-25 09:35:50|14124.49|14004.49|14130.52|14010.52|14130.6|14010.6|14124.49|14004.49|10
1650879360000|2022-04-25 09:36:00|14130.81|14010.81|14132.08|14012.08|14132.08|14012.08|14130.64|14010.64|10
1650879370000|2022-04-25 09:36:10|14132|14012|14132.18|14012.18|14132.83|14012.83|14131.76|14011.76|10
1650879380000|2022-04-25 09:36:20|14132.23|14012.23|14132.04|14012.04|14132.66|14012.66|14131.78|14011.78|9
1650879390000|2022-04-25 09:36:30|14132.13|14012.13|14128.92|14008.92|14132.13|14012.13|14128.92|14008.92|10
1650879400000|2022-04-25 09:36:40|14129.53|14009.53|14126.98|14006.98|14129.53|14009.53|14126.71|14006.71|10
1650879410000|2022-04-25 09:36:50|14126.48|14006.48|14127.69|14007.69|14127.69|14007.69|14126.48|14006.48|10
1650879420000|2022-04-25 09:37:00|14127.51|14007.51|14127.71|14007.71|14127.71|14007.71|14127.02|14007.02|10
1650879430000|2022-04-25 09:37:10|14127.46|14007.46|14128.59|14008.59|14128.59|14008.59|14127.46|14007.46|10
1650879440000|2022-04-25 09:37:20|14128.61|14008.61|14128.97|14008.97|14128.97|14008.97|14128.14|14008.14|10
1650879450000|2022-04-25 09:37:30|14128.36|14008.36|14130.52|14010.52|14130.52|14010.52|14128.36|14008.36|10
1650879460000|2022-04-25 09:37:40|14130.39|14010.39|14132.46|14012.46|14132.76|14012.76|14130.39|14010.39|10
1650879470000|2022-04-25 09:37:50|14133.16|14013.16|14134.19|14014.19|14134.37|14014.37|14133.16|14013.16|10
1650879480000|2022-04-25 09:38:00|14134.56|14014.56|14135.44|14015.44|14135.56|14015.56|14134.56|14014.56|8
1650879490000|2022-04-25 09:38:10|14135.95|14015.95|14137.06|14017.06|14137.06|14017.06|14135.86|14015.86|10
1650879500000|2022-04-25 09:38:20|14137.16|14017.16|14136.79|14016.79|14137.72|14017.72|14136.67|14016.67|10
1650879510000|2022-04-25 09:38:30|14136.1|14016.1|14135.49|14015.49|14136.1|14016.1|14135.06|14015.06|10
1650879520000|2022-04-25 09:38:40|14135.68|14015.68|14135.17|14015.17|14135.68|14015.68|14134.54|14014.54|8
1650879530000|2022-04-25 09:38:50|14134.98|14014.98|14135.08|14015.08|14135.19|14015.19|14134.28|14014.28|10
1650879540000|2022-04-25 09:39:00|14134.97|14014.97|14135.96|14015.96|14136.12|14016.12|14134.87|14014.87|10
1650879550000|2022-04-25 09:39:10|14135.98|14015.98|14136.1|14016.1|14136.42|14016.42|14135.98|14015.98|8
1650879560000|2022-04-25 09:39:20|14135.88|14015.88|14133.12|14013.12|14136.28|14016.28|14133.12|14013.12|10
1650879570000|2022-04-25 09:39:30|14132|14012|14129.18|14009.18|14132|14012|14128.99|14008.99|10
1650879580000|2022-04-25 09:39:40|14129.01|14009.01|14128.92|14008.92|14129.25|14009.25|14128.54|14008.54|10
1650879590000|2022-04-25 09:39:50|14129.01|14009.01|14129.26|14009.26|14129.6|14009.6|14128.94|14008.94|10
1650879600000|2022-04-25 09:40:00|14129.2|14009.2|14131.53|14011.53|14131.53|14011.53|14129.2|14009.2|10
1650879610000|2022-04-25 09:40:10|14131.59|14011.59|14135.31|14015.31|14135.31|14015.31|14131.31|14011.31|9
1650879620000|2022-04-25 09:40:20|14135.74|14015.74|14136.32|14016.32|14136.74|14016.74|14135.62|14015.62|10
1650879630000|2022-04-25 09:40:30|14136.69|14016.69|14135.79|14015.79|14137.11|14017.11|14135.72|14015.72|9
1650879640000|2022-04-25 09:40:40|14136.07|14016.07|14138.8|14018.8|14138.8|14018.8|14136.07|14016.07|10
1650879650000|2022-04-25 09:40:50|14138.83|14018.83|14141.04|14021.04|14141.04|14021.04|14138.83|14018.83|10
1650879660000|2022-04-25 09:41:00|14141.36|14021.36|14140.92|14020.92|14141.84|14021.84|14140.92|14020.92|10
1650879670000|2022-04-25 09:41:10|14140.81|14020.81|14142.45|14022.45|14142.45|14022.45|14140.81|14020.81|9
1650879680000|2022-04-25 09:41:20|14142.51|14022.51|14145.45|14025.45|14145.45|14025.45|14142.51|14022.51|10
1650879690000|2022-04-25 09:41:30|14146.46|14026.46|14147.72|14027.72|14148.3|14028.3|14146.15|14026.15|10
1650879700000|2022-04-25 09:41:40|14147.69|14027.69|14149.54|14029.54|14150.34|14030.34|14147.69|14027.69|10
1650879710000|2022-04-25 09:41:50|14150.99|14030.99|14152.31|14032.31|14152.31|14032.31|14150.56|14030.56|10
1650879720000|2022-04-25 09:42:00|14151.99|14031.99|14153.54|14033.54|14153.9|14033.9|14151.99|14031.99|10
1650879730000|2022-04-25 09:42:10|14153.23|14033.23|14155.87|14035.87|14155.87|14035.87|14153.22|14033.22|10
1650879740000|2022-04-25 09:42:20|14155.85|14035.85|14158.93|14038.93|14159.19|14039.19|14155.85|14035.85|10
1650879750000|2022-04-25 09:42:30|14158.14|14038.14|14160|14040|14160.2|14040.2|14158.14|14038.14|10
1650879760000|2022-04-25 09:42:40|14159.71|14039.71|14157.57|14037.57|14160.33|14040.33|14157.57|14037.57|10
1650879770000|2022-04-25 09:42:50|14158.64|14038.64|14156.59|14036.59|14158.64|14038.64|14156.59|14036.59|10
1650879780000|2022-04-25 09:43:00|14155.71|14035.71|14150.33|14030.33|14155.71|14035.71|14150.33|14030.33|10
1650879790000|2022-04-25 09:43:10|14151.05|14031.05|14148.11|14028.11|14151.97|14031.97|14147.77|14027.77|10
1650879800000|2022-04-25 09:43:20|14148.74|14028.74|14147.93|14027.93|14148.74|14028.74|14147.7|14027.7|10
1650879810000|2022-04-25 09:43:30|14147.52|14027.52|14147.74|14027.74|14147.79|14027.79|14147.4|14027.4|9
1650879820000|2022-04-25 09:43:40|14148.53|14028.53|14148.68|14028.68|14149.2|14029.2|14147.97|14027.97|10
1650879830000|2022-04-25 09:43:50|14149.04|14029.04|14150.54|14030.54|14150.54|14030.54|14148.93|14028.93|10
1650879840000|2022-04-25 09:44:00|14150.95|14030.95|14150.92|14030.92|14152.27|14032.27|14150.92|14030.92|10
1650879850000|2022-04-25 09:44:10|14150.33|14030.33|14149.71|14029.71|14150.94|14030.94|14149.71|14029.71|10
1650879860000|2022-04-25 09:44:20|14149.66|14029.66|14149.13|14029.13|14149.96|14029.96|14148.97|14028.97|10
1650879870000|2022-04-25 09:44:30|14150.02|14030.02|14149.57|14029.57|14150.08|14030.08|14149.57|14029.57|10
1650879880000|2022-04-25 09:44:40|14149.38|14029.38|14149.89|14029.89|14149.99|14029.99|14149.15|14029.15|9
1650879890000|2022-04-25 09:44:50|14149.65|14029.65|14149.79|14029.79|14149.79|14029.79|14149.31|14029.31|10
1650879900000|2022-04-25 09:45:00|14149.69|14029.69|14150.51|14030.51|14150.51|14030.51|14149.69|14029.69|10
1650879910000|2022-04-25 09:45:10|14150.66|14030.66|14152.44|14032.44|14152.44|14032.44|14150.66|14030.66|10
1650879920000|2022-04-25 09:45:20|14152.73|14032.73|14152.51|14032.51|14153.04|14033.04|14152.43|14032.43|10
1650879930000|2022-04-25 09:45:30|14152.25|14032.25|14151.21|14031.21|14152.33|14032.33|14151.05|14031.05|10
1650879940000|2022-04-25 09:45:40|14151.24|14031.24|14151.27|14031.27|14151.27|14031.27|14150.76|14030.76|10
1650879950000|2022-04-25 09:45:50|14151.04|14031.04|14150.11|14030.11|14151.06|14031.06|14150.03|14030.03|10
1650879960000|2022-04-25 09:46:00|14149.44|14029.44|14146.14|14026.14|14149.61|14029.61|14146.14|14026.14|10
1650879970000|2022-04-25 09:46:10|14146.02|14026.02|14142.34|14022.34|14146.02|14026.02|14142.34|14022.34|10
1650879980000|2022-04-25 09:46:20|14141.72|14021.72|14138.17|14018.17|14141.76|14021.76|14138.17|14018.17|10
1650879990000|2022-04-25 09:46:30|14138.11|14018.11|14141.66|14021.66|14141.66|14021.66|14138.11|14018.11|9
1650880000000|2022-04-25 09:46:40|14142.46|14022.46|14141.96|14021.96|14143.31|14023.31|14141.96|14021.96|10
1650880010000|2022-04-25 09:46:50|14142.45|14022.45|14142.23|14022.23|14143.11|14023.11|14141.75|14021.75|10
1650880020000|2022-04-25 09:47:00|14142.43|14022.43|14142.58|14022.58|14142.58|14022.58|14140.93|14020.93|9
1650880030000|2022-04-25 09:47:10|14141.83|14021.83|14144.78|14024.78|14144.78|14024.78|14141.83|14021.83|10
1650880040000|2022-04-25 09:47:20|14145.13|14025.13|14144.37|14024.37|14145.13|14025.13|14144.23|14024.23|9
1650880050000|2022-04-25 09:47:30|14144.57|14024.57|14143.48|14023.48|14144.6|14024.6|14143.1|14023.1|10
1650880060000|2022-04-25 09:47:40|14143.39|14023.39|14142.65|14022.65|14143.92|14023.92|14142.24|14022.24|10
1650880070000|2022-04-25 09:47:50|14142.4|14022.4|14145.05|14025.05|14145.9|14025.9|14142.4|14022.4|10
1650880080000|2022-04-25 09:48:00|14144.98|14024.98|14146.24|14026.24|14146.34|14026.34|14144.98|14024.98|10
1650880090000|2022-04-25 09:48:10|14145.94|14025.94|14146.01|14026.01|14146.7|14026.7|14145.73|14025.73|10
1650880100000|2022-04-25 09:48:20|14146.09|14026.09|14146.76|14026.76|14146.97|14026.97|14146.09|14026.09|10
1650880110000|2022-04-25 09:48:30|14146.09|14026.09|14145.28|14025.28|14146.32|14026.32|14145.25|14025.25|10
1650880120000|2022-04-25 09:48:40|14144.96|14024.96|14144.13|14024.13|14145.53|14025.53|14144.13|14024.13|9
1650880130000|2022-04-25 09:48:50|14143.91|14023.91|14143.95|14023.95|14143.95|14023.95|14143.74|14023.74|10
1650880140000|2022-04-25 09:49:00|14143.93|14023.93|14143.27|14023.27|14143.99|14023.99|14143.22|14023.22|9
1650880150000|2022-04-25 09:49:10|14143.05|14023.05|14142.26|14022.26|14143.36|14023.36|14142.26|14022.26|10
1650880160000|2022-04-25 09:49:20|14142.36|14022.36|14142.63|14022.63|14143.18|14023.18|14142.36|14022.36|10
1650880170000|2022-04-25 09:49:30|14142.67|14022.67|14143.35|14023.35|14143.38|14023.38|14142.67|14022.67|10
1650880180000|2022-04-25 09:49:40|14143.21|14023.21|14142.9|14022.9|14143.49|14023.49|14142.89|14022.89|10
1650880190000|2022-04-25 09:49:50|14142.78|14022.78|14143.01|14023.01|14143.02|14023.02|14142.66|14022.66|8
1650880200000|2022-04-25 09:50:00|14143.34|14023.34|14145.07|14025.07|14145.07|14025.07|14143.34|14023.34|8
1650880210000|2022-04-25 09:50:10|14144.87|14024.87|14145.12|14025.12|14145.33|14025.33|14144.87|14024.87|10
1650880220000|2022-04-25 09:50:20|14145.07|14025.07|14145.19|14025.19|14145.39|14025.39|14144.87|14024.87|8
1650880230000|2022-04-25 09:50:30|14145.66|14025.66|14143.69|14023.69|14145.66|14025.66|14143.69|14023.69|10
1650880240000|2022-04-25 09:50:40|14143.66|14023.66|14141.99|14021.99|14143.7|14023.7|14141.99|14021.99|10
1650880250000|2022-04-25 09:50:50|14142.18|14022.18|14141.87|14021.87|14142.2|14022.2|14141.87|14021.87|10
1650880260000|2022-04-25 09:51:00|14142.79|14022.79|14145.14|14025.14|14145.28|14025.28|14142.74|14022.74|10
1650880270000|2022-04-25 09:51:10|14145.09|14025.09|14144.14|14024.14|14145.09|14025.09|14144.1|14024.1|10
1650880280000|2022-04-25 09:51:20|14143.94|14023.94|14142.43|14022.43|14143.94|14023.94|14142.43|14022.43|10
1650880290000|2022-04-25 09:51:30|14142.41|14022.41|14142.49|14022.49|14142.61|14022.61|14142.26|14022.26|10
1650880300000|2022-04-25 09:51:40|14142.9|14022.9|14143.68|14023.68|14143.73|14023.73|14142.9|14022.9|9
1650880310000|2022-04-25 09:51:50|14144.13|14024.13|14143.51|14023.51|14144.74|14024.74|14143.51|14023.51|10
1650880320000|2022-04-25 09:52:00|14143.96|14023.96|14144.13|14024.13|14144.93|14024.93|14143.83|14023.83|10
1650880330000|2022-04-25 09:52:10|14143.93|14023.93|14143.75|14023.75|14144.12|14024.12|14143.74|14023.74|9
1650880340000|2022-04-25 09:52:20|14143.79|14023.79|14142.77|14022.77|14143.79|14023.79|14142.77|14022.77|10
1650880350000|2022-04-25 09:52:30|14141.7|14021.7|14140.16|14020.16|14141.7|14021.7|14139.78|14019.78|10
1650880360000|2022-04-25 09:52:40|14140.29|14020.29|14140.82|14020.82|14140.84|14020.84|14140.11|14020.11|9
1650880370000|2022-04-25 09:52:50|14140.67|14020.67|14141.48|14021.48|14141.48|14021.48|14140.6|14020.6|10
1650880380000|2022-04-25 09:53:00|14142.09|14022.09|14141.67|14021.67|14142.55|14022.55|14141.67|14021.67|9
1650880390000|2022-04-25 09:53:10|14141.55|14021.55|14139.61|14019.61|14141.55|14021.55|14139.61|14019.61|10
1650880400000|2022-04-25 09:53:20|14139.63|14019.63|14138.24|14018.24|14139.63|14019.63|14138.24|14018.24|9
1650880410000|2022-04-25 09:53:30|14137.75|14017.75|14137.11|14017.11|14137.75|14017.75|14136.93|14016.93|9
1650880420000|2022-04-25 09:53:40|14137.13|14017.13|14136.5|14016.5|14137.22|14017.22|14136.5|14016.5|9
1650880430000|2022-04-25 09:53:50|14136.67|14016.67|14134.32|14014.32|14136.67|14016.67|14134.32|14014.32|9
1650880440000|2022-04-25 09:54:00|14134.44|14014.44|14132.79|14012.79|14134.44|14014.44|14132.73|14012.73|9
1650880450000|2022-04-25 09:54:10|14132.68|14012.68|14133.73|14013.73|14133.73|14013.73|14132.06|14012.06|9
1650880460000|2022-04-25 09:54:20|14133.77|14013.77|14134.5|14014.5|14134.5|14014.5|14133.77|14013.77|10
1650880470000|2022-04-25 09:54:30|14134.63|14014.63|14135.68|14015.68|14135.68|14015.68|14134.58|14014.58|10
1650880480000|2022-04-25 09:54:40|14135.6|14015.6|14139.02|14019.02|14139.03|14019.03|14135.6|14015.6|9
1650880490000|2022-04-25 09:54:50|14138.86|14018.86|14140.01|14020.01|14140.02|14020.02|14138.86|14018.86|10
1650880500000|2022-04-25 09:55:00|14139.68|14019.68|14139.84|14019.84|14140|14020|14139.61|14019.61|9
1650880510000|2022-04-25 09:55:10|14139.6|14019.6|14142.89|14022.89|14142.89|14022.89|14139.51|14019.51|10
1650880520000|2022-04-25 09:55:20|14142.94|14022.94|14141.67|14021.67|14143.02|14023.02|14141.67|14021.67|8
1650880530000|2022-04-25 09:55:30|14141.86|14021.86|14139.15|14019.15|14141.86|14021.86|14139.15|14019.15|10
1650880540000|2022-04-25 09:55:40|14138.99|14018.99|14139.01|14019.01|14139.01|14019.01|14138.64|14018.64|10
1650880550000|2022-04-25 09:55:50|14138.96|14018.96|14138.78|14018.78|14139.12|14019.12|14138.78|14018.78|8
1650880560000|2022-04-25 09:56:00|14138.11|14018.11|14136.36|14016.36|14138.11|14018.11|14136.36|14016.36|9
1650880570000|2022-04-25 09:56:10|14136.47|14016.47|14136.13|14016.13|14136.47|14016.47|14135.91|14015.91|10
1650880580000|2022-04-25 09:56:20|14136.12|14016.12|14135.79|14015.79|14136.23|14016.23|14135.78|14015.78|10
1650880590000|2022-04-25 09:56:30|14135.8|14015.8|14135.4|14015.4|14135.8|14015.8|14135.2|14015.2|9
1650880600000|2022-04-25 09:56:40|14135.46|14015.46|14135.5|14015.5|14135.5|14015.5|14135.12|14015.12|8
1650880610000|2022-04-25 09:56:50|14135.79|14015.79|14135.63|14015.63|14136.17|14016.17|14135.63|14015.63|10
1650880620000|2022-04-25 09:57:00|14135.42|14015.42|14135.98|14015.98|14136.15|14016.15|14135.42|14015.42|10
1650880630000|2022-04-25 09:57:10|14136.14|14016.14|14136.75|14016.75|14136.91|14016.91|14136.14|14016.14|9
1650880640000|2022-04-25 09:57:20|14136.84|14016.84|14137.17|14017.17|14137.4|14017.4|14136.7|14016.7|9
1650880650000|2022-04-25 09:57:30|14137.97|14017.97|14139.2|14019.2|14139.2|14019.2|14137.97|14017.97|10
1650880660000|2022-04-25 09:57:40|14139.7|14019.7|14140.15|14020.15|14140.25|14020.25|14139.51|14019.51|10
1650880670000|2022-04-25 09:57:50|14140.26|14020.26|14139.46|14019.46|14140.7|14020.7|14139.46|14019.46|10
1650880680000|2022-04-25 09:58:00|14140.16|14020.16|14139.54|14019.54|14140.17|14020.17|14139.54|14019.54|9
1650880690000|2022-04-25 09:58:10|14139.36|14019.36|14139.82|14019.82|14140.04|14020.04|14139.36|14019.36|10
1650880700000|2022-04-25 09:58:20|14140.15|14020.15|14139.54|14019.54|14140.15|14020.15|14139.54|14019.54|9
1650880710000|2022-04-25 09:58:30|14139.11|14019.11|14138.16|14018.16|14139.11|14019.11|14138.16|14018.16|9
1650880720000|2022-04-25 09:58:40|14138.13|14018.13|14138.75|14018.75|14138.75|14018.75|14137.78|14017.78|10
1650880730000|2022-04-25 09:58:50|14138.93|14018.93|14138.94|14018.94|14139.01|14019.01|14138.61|14018.61|9
1650880740000|2022-04-25 09:59:00|14139.27|14019.27|14139.81|14019.81|14139.81|14019.81|14139.19|14019.19|10
1650880750000|2022-04-25 09:59:10|14139.89|14019.89|14139.45|14019.45|14140.19|14020.19|14139.45|14019.45|8
1650880760000|2022-04-25 09:59:20|14139.82|14019.82|14140.6|14020.6|14140.6|14020.6|14139.57|14019.57|9
1650880770000|2022-04-25 09:59:30|14140.33|14020.33|14140.99|14020.99|14140.99|14020.99|14140.31|14020.31|8
1650880780000|2022-04-25 09:59:40|14140.95|14020.95|14141.72|14021.72|14141.72|14021.72|14140.95|14020.95|10
1650880790000|2022-04-25 09:59:50|14141.98|14021.98|14144.14|14024.14|14144.14|14024.14|14141.98|14021.98|10
1650880800000|2022-04-25 10:00:00|14144.77|14024.77|14145.57|14025.57|14145.57|14025.57|14144.26|14024.26|10
1650880810000|2022-04-25 10:00:10|14145.86|14025.86|14146.74|14026.74|14146.77|14026.77|14145.86|14025.86|10
1650880820000|2022-04-25 10:00:20|14146.34|14026.34|14144.71|14024.71|14146.75|14026.75|14144.71|14024.71|10
1650880830000|2022-04-25 10:00:30|14144.11|14024.11|14144.33|14024.33|14144.33|14024.33|14143.97|14023.97|10
1650880840000|2022-04-25 10:00:40|14144.26|14024.26|14144.21|14024.21|14144.66|14024.66|14144.06|14024.06|9
1650880850000|2022-04-25 10:00:50|14144.46|14024.46|14143.33|14023.33|14144.46|14024.46|14143.24|14023.24|10
1650880860000|2022-04-25 10:01:00|14143.31|14023.31|14145.22|14025.22|14145.22|14025.22|14143.31|14023.31|9
1650880870000|2022-04-25 10:01:10|14145.39|14025.39|14146.26|14026.26|14146.26|14026.26|14145.18|14025.18|10
1650880880000|2022-04-25 10:01:20|14146.63|14026.63|14146.79|14026.79|14147.03|14027.03|14146.63|14026.63|10
1650880890000|2022-04-25 10:01:30|14146.84|14026.84|14147.07|14027.07|14147.21|14027.21|14146.28|14026.28|10
1650880900000|2022-04-25 10:01:40|14147.25|14027.25|14149.31|14029.31|14149.31|14029.31|14147.12|14027.12|9
1650880910000|2022-04-25 10:01:50|14149.46|14029.46|14150.45|14030.45|14150.45|14030.45|14149.46|14029.46|9
1650880920000|2022-04-25 10:02:00|14150.54|14030.54|14151.98|14031.98|14152.44|14032.44|14150.41|14030.41|9
1650880930000|2022-04-25 10:02:10|14152.17|14032.17|14154.48|14034.48|14154.48|14034.48|14152.03|14032.03|10
1650880940000|2022-04-25 10:02:20|14154.82|14034.82|14155.18|14035.18|14155.39|14035.39|14154.82|14034.82|9
1650880950000|2022-04-25 10:02:30|14155.14|14035.14|14157.95|14037.95|14157.95|14037.95|14155.14|14035.14|10
1650880960000|2022-04-25 10:02:40|14158.81|14038.81|14160.66|14040.66|14160.66|14040.66|14158.81|14038.81|10
1650880970000|2022-04-25 10:02:50|14160.74|14040.74|14158.68|14038.68|14160.74|14040.74|14158.67|14038.67|10
1650880980000|2022-04-25 10:03:00|14158.41|14038.41|14157.02|14037.02|14158.65|14038.65|14156.59|14036.59|9
1650880990000|2022-04-25 10:03:10|14156.14|14036.14|14154.91|14034.91|14156.22|14036.22|14154.91|14034.91|10
1650881000000|2022-04-25 10:03:20|14155.75|14035.75|14153.79|14033.79|14155.75|14035.75|14153.79|14033.79|9
1650881010000|2022-04-25 10:03:30|14153.91|14033.91|14153.99|14033.99|14154.23|14034.23|14153.33|14033.33|9
1650881020000|2022-04-25 10:03:40|14153.67|14033.67|14155.2|14035.2|14155.49|14035.49|14153.67|14033.67|10
1650881030000|2022-04-25 10:03:50|14155.5|14035.5|14155.7|14035.7|14155.79|14035.79|14155.4|14035.4|10
1650881040000|2022-04-25 10:04:00|14155.58|14035.58|14152.87|14032.87|14155.58|14035.58|14152.47|14032.47|10
1650881050000|2022-04-25 10:04:10|14152.78|14032.78|14151.57|14031.57|14152.81|14032.81|14151.57|14031.57|10
1650881060000|2022-04-25 10:04:20|14151.54|14031.54|14151.14|14031.14|14151.54|14031.54|14151.04|14031.04|9
1650881070000|2022-04-25 10:04:30|14151.22|14031.22|14148.78|14028.78|14151.28|14031.28|14148.78|14028.78|10
1650881080000|2022-04-25 10:04:40|14148.38|14028.38|14147.61|14027.61|14148.38|14028.38|14147.37|14027.37|10
1650881090000|2022-04-25 10:04:50|14147.57|14027.57|14148.09|14028.09|14148.68|14028.68|14147.57|14027.57|10
1650881100000|2022-04-25 10:05:00|14148.08|14028.08|14144.78|14024.78|14148.08|14028.08|14144.78|14024.78|10
1650881110000|2022-04-25 10:05:10|14144.4|14024.4|14133.6|14013.6|14144.4|14024.4|14133.6|14013.6|10
1650881120000|2022-04-25 10:05:20|14129.44|14009.44|14116.34|13996.34|14129.44|14009.44|14116.34|13996.34|10
1650881130000|2022-04-25 10:05:30|14116.41|13996.41|14113.47|13993.47|14116.41|13996.41|14112.05|13992.05|10
1650881140000|2022-04-25 10:05:40|14113.86|13993.86|14113.09|13993.09|14114.31|13994.31|14113.09|13993.09|10
1650881150000|2022-04-25 10:05:50|14112.74|13992.74|14115.2|13995.2|14115.2|13995.2|14112.61|13992.61|10
1650881160000|2022-04-25 10:06:00|14113.57|13993.57|14115.59|13995.59|14115.59|13995.59|14113.57|13993.57|10
1650881170000|2022-04-25 10:06:10|14115.87|13995.87|14116.6|13996.6|14116.6|13996.6|14115.78|13995.78|9
1650881180000|2022-04-25 10:06:20|14116.46|13996.46|14117.66|13997.66|14117.66|13997.66|14115.99|13995.99|10
1650881190000|2022-04-25 10:06:30|14117.65|13997.65|14118.36|13998.36|14118.69|13998.69|14117.65|13997.65|10
1650881200000|2022-04-25 10:06:40|14119.47|13999.47|14119.72|13999.72|14119.72|13999.72|14119.11|13999.11|10
1650881210000|2022-04-25 10:06:50|14119.58|13999.58|14119.87|13999.87|14119.96|13999.96|14119.58|13999.58|9
1650881220000|2022-04-25 10:07:00|14119.1|13999.1|14119.11|13999.11|14119.46|13999.46|14119.06|13999.06|9
1650881230000|2022-04-25 10:07:10|14118.76|13998.76|14118.64|13998.64|14119.17|13999.17|14118.3|13998.3|10
1650881240000|2022-04-25 10:07:20|14118.73|13998.73|14118.02|13998.02|14118.85|13998.85|14117.96|13997.96|9
1650881250000|2022-04-25 10:07:30|14118.15|13998.15|14118.25|13998.25|14118.95|13998.95|14118.15|13998.15|9
1650881260000|2022-04-25 10:07:40|14118.38|13998.38|14118.29|13998.29|14118.59|13998.59|14117.87|13997.87|10
1650881270000|2022-04-25 10:07:50|14118.34|13998.34|14117.56|13997.56|14118.52|13998.52|14117.56|13997.56|10
1650881280000|2022-04-25 10:08:00|14117.74|13997.74|14119.34|13999.34|14119.35|13999.35|14117.74|13997.74|9
1650881290000|2022-04-25 10:08:10|14119.5|13999.5|14120.15|14000.15|14120.39|14000.39|14119.5|13999.5|10
1650881300000|2022-04-25 10:08:20|14120.8|14000.8|14120.02|14000.02|14120.86|14000.86|14119.87|13999.87|10
1650881310000|2022-04-25 10:08:30|14119.74|13999.74|14119.44|13999.44|14120|14000|14119.44|13999.44|10
1650881320000|2022-04-25 10:08:40|14119.42|13999.42|14119.37|13999.37|14119.72|13999.72|14119.37|13999.37|10
1650881330000|2022-04-25 10:08:50|14119.43|13999.43|14121.32|14001.32|14121.32|14001.32|14119.24|13999.24|10
1650881340000|2022-04-25 10:09:00|14121.13|14001.13|14120.95|14000.95|14121.44|14001.44|14120.64|14000.64|10
1650881350000|2022-04-25 10:09:10|14120.79|14000.79|14121.05|14001.05|14121.21|14001.21|14120.78|14000.78|10
1650881360000|2022-04-25 10:09:20|14121.55|14001.55|14123.31|14003.31|14123.38|14003.38|14121.55|14001.55|9
1650881370000|2022-04-25 10:09:30|14122.93|14002.93|14121.61|14001.61|14122.93|14002.93|14121.6|14001.6|9
1650881380000|2022-04-25 10:09:40|14121.87|14001.87|14123.35|14003.35|14123.35|14003.35|14121.65|14001.65|10
1650881390000|2022-04-25 10:09:50|14123.49|14003.49|14123.62|14003.62|14123.95|14003.95|14123.49|14003.49|10
1650881400000|2022-04-25 10:10:00|14123.51|14003.51|14121.81|14001.81|14123.51|14003.51|14121.75|14001.75|10
1650881410000|2022-04-25 10:10:10|14121.26|14001.26|14117.58|13997.58|14121.26|14001.26|14117.58|13997.58|10
1650881420000|2022-04-25 10:10:20|14117.64|13997.64|14115.2|13995.2|14118.67|13998.67|14115.2|13995.2|8
1650881430000|2022-04-25 10:10:30|14115.02|13995.02|14114.41|13994.41|14115.43|13995.43|14114.41|13994.41|10
1650881440000|2022-04-25 10:10:40|14114.47|13994.47|14115.12|13995.12|14115.21|13995.21|14114.38|13994.38|9
1650881450000|2022-04-25 10:10:50|14114.93|13994.93|14114.18|13994.18|14114.99|13994.99|14114.12|13994.12|10
1650881460000|2022-04-25 10:11:00|14113.98|13993.98|14110.28|13990.28|14113.98|13993.98|14110.28|13990.28|10
1650881470000|2022-04-25 10:11:10|14110.43|13990.43|14111.58|13991.58|14111.58|13991.58|14110.08|13990.08|10
1650881480000|2022-04-25 10:11:20|14111.4|13991.4|14111.94|13991.94|14112.33|13992.33|14111.4|13991.4|10
1650881490000|2022-04-25 10:11:30|14111.73|13991.73|14112.99|13992.99|14112.99|13992.99|14111.73|13991.73|9
1650881500000|2022-04-25 10:11:40|14113.25|13993.25|14113.87|13993.87|14113.88|13993.88|14113.25|13993.25|9
1650881510000|2022-04-25 10:11:50|14113.8|13993.8|14116.39|13996.39|14116.39|13996.39|14113.8|13993.8|10
1650881520000|2022-04-25 10:12:00|14116.47|13996.47|14117.22|13997.22|14117.86|13997.86|14116.44|13996.44|10
1650881530000|2022-04-25 10:12:10|14117.02|13997.02|14118.1|13998.1|14118.1|13998.1|14116.43|13996.43|10
1650881540000|2022-04-25 10:12:20|14118.18|13998.18|14117.83|13997.83|14118.68|13998.68|14117.6|13997.6|10
1650881550000|2022-04-25 10:12:30|14117.72|13997.72|14118.72|13998.72|14119.24|13999.24|14117.72|13997.72|9
1650881560000|2022-04-25 10:12:40|14118.55|13998.55|14119.6|13999.6|14119.72|13999.72|14118.55|13998.55|7
1650881570000|2022-04-25 10:12:50|14119.72|13999.72|14120.07|14000.07|14120.07|14000.07|14119.72|13999.72|10
1650881580000|2022-04-25 10:13:00|14120.02|14000.02|14119.32|13999.32|14120.17|14000.17|14119.32|13999.32|10
1650881590000|2022-04-25 10:13:10|14119.16|13999.16|14120.2|14000.2|14120.2|14000.2|14119.16|13999.16|9
1650881600000|2022-04-25 10:13:20|14120.89|14000.89|14120.26|14000.26|14120.93|14000.93|14120.26|14000.26|9
1650881610000|2022-04-25 10:13:30|14120.25|14000.25|14120.15|14000.15|14120.64|14000.64|14119.9|13999.9|10
1650881620000|2022-04-25 10:13:40|14120.16|14000.16|14119.73|13999.73|14120.16|14000.16|14119.73|13999.73|9
1650881630000|2022-04-25 10:13:50|14119.69|13999.69|14118.82|13998.82|14119.69|13999.69|14118.71|13998.71|9
1650881640000|2022-04-25 10:14:00|14118.78|13998.78|14117.19|13997.19|14118.78|13998.78|14117.19|13997.19|10
1650881650000|2022-04-25 10:14:10|14116.98|13996.98|14116.22|13996.22|14116.98|13996.98|14116.2|13996.2|9
1650881660000|2022-04-25 10:14:20|14116.34|13996.34|14115.53|13995.53|14116.34|13996.34|14115.49|13995.49|10
1650881670000|2022-04-25 10:14:30|14115.08|13995.08|14114.09|13994.09|14115.08|13995.08|14114.01|13994.01|10
1650881680000|2022-04-25 10:14:40|14114.14|13994.14|14114.42|13994.42|14114.42|13994.42|14114.12|13994.12|8
1650881690000|2022-04-25 10:14:50|14114.47|13994.47|14113.22|13993.22|14114.47|13994.47|14113.22|13993.22|9
1650881700000|2022-04-25 10:15:00|14113.36|13993.36|14115.06|13995.06|14115.23|13995.23|14113.36|13993.36|9
1650881710000|2022-04-25 10:15:10|14115.34|13995.34|14115.39|13995.39|14115.54|13995.54|14115.09|13995.09|10
1650881720000|2022-04-25 10:15:20|14115.47|13995.47|14116.89|13996.89|14116.89|13996.89|14115.47|13995.47|8
1650881730000|2022-04-25 10:15:30|14117.06|13997.06|14117.91|13997.91|14117.92|13997.92|14117.06|13997.06|9
1650881740000|2022-04-25 10:15:40|14118.2|13998.2|14118.4|13998.4|14118.74|13998.74|14117.84|13997.84|10
1650881750000|2022-04-25 10:15:50|14118.55|13998.55|14119.62|13999.62|14119.62|13999.62|14118.55|13998.55|10
1650881760000|2022-04-25 10:16:00|14120.55|14000.55|14125.94|14005.94|14125.94|14005.94|14120.55|14000.55|10
1650881770000|2022-04-25 10:16:10|14126.28|14006.28|14127.03|14007.03|14127.03|14007.03|14126.28|14006.28|9
1650881780000|2022-04-25 10:16:20|14126.78|14006.78|14126.29|14006.29|14127.24|14007.24|14126.29|14006.29|10
1650881790000|2022-04-25 10:16:30|14125.87|14005.87|14127.38|14007.38|14127.39|14007.39|14125.77|14005.77|10
1650881800000|2022-04-25 10:16:40|14127.95|14007.95|14127.13|14007.13|14128.32|14008.32|14127.09|14007.09|10
1650881810000|2022-04-25 10:16:50|14127.14|14007.14|14126.43|14006.43|14127.14|14007.14|14126.29|14006.29|10
1650881820000|2022-04-25 10:17:00|14126.21|14006.21|14125.9|14005.9|14126.82|14006.82|14125.69|14005.69|10
1650881830000|2022-04-25 10:17:10|14125.96|14005.96|14125.84|14005.84|14126.19|14006.19|14125.84|14005.84|10
1650881840000|2022-04-25 10:17:20|14125.71|14005.71|14123.38|14003.38|14125.73|14005.73|14123.38|14003.38|9
1650881850000|2022-04-25 10:17:30|14122.63|14002.63|14122.36|14002.36|14122.68|14002.68|14122.09|14002.09|10
1650881860000|2022-04-25 10:17:40|14122.28|14002.28|14122.27|14002.27|14122.3|14002.3|14122.08|14002.08|9
1650881870000|2022-04-25 10:17:50|14122.46|14002.46|14121.75|14001.75|14122.75|14002.75|14121.75|14001.75|9
1650881880000|2022-04-25 10:18:00|14122.02|14002.02|14122.52|14002.52|14122.65|14002.65|14121.29|14001.29|10
1650881890000|2022-04-25 10:18:10|14122.77|14002.77|14124.13|14004.13|14124.26|14004.26|14122.77|14002.77|10
1650881900000|2022-04-25 10:18:20|14124.1|14004.1|14124.34|14004.34|14124.34|14004.34|14124.01|14004.01|7
1650881910000|2022-04-25 10:18:30|14124.3|14004.3|14124.4|14004.4|14124.57|14004.57|14124.3|14004.3|7
1650881920000|2022-04-25 10:18:40|14124.31|14004.31|14124.9|14004.9|14124.9|14004.9|14124.31|14004.31|8
1650881930000|2022-04-25 10:18:50|14125.21|14005.21|14123.74|14003.74|14125.21|14005.21|14123.7|14003.7|9
1650881940000|2022-04-25 10:19:00|14123.57|14003.57|14123.16|14003.16|14123.57|14003.57|14122.98|14002.98|7
1650881950000|2022-04-25 10:19:10|14123.41|14003.41|14123.67|14003.67|14123.67|14003.67|14123.04|14003.04|10
1650881960000|2022-04-25 10:19:20|14123.66|14003.66|14124.65|14004.65|14124.67|14004.67|14123.66|14003.66|9
1650881970000|2022-04-25 10:19:30|14124.68|14004.68|14124.57|14004.57|14124.74|14004.74|14124.43|14004.43|10
1650881980000|2022-04-25 10:19:40|14124.75|14004.75|14124.54|14004.54|14124.8|14004.8|14124.54|14004.54|9
1650881990000|2022-04-25 10:19:50|14124.7|14004.7|14125.64|14005.64|14125.64|14005.64|14124.65|14004.65|7
1650882000000|2022-04-25 10:20:00|14125.72|14005.72|14126.36|14006.36|14127.1|14007.1|14125.72|14005.72|10
1650882010000|2022-04-25 10:20:10|14126.65|14006.65|14127.77|14007.77|14127.77|14007.77|14126.58|14006.58|9
1650882020000|2022-04-25 10:20:20|14127.69|14007.69|14128.32|14008.32|14128.67|14008.67|14127.69|14007.69|9
1650882030000|2022-04-25 10:20:30|14128.28|14008.28|14128.8|14008.8|14128.8|14008.8|14128.27|14008.27|10
1650882040000|2022-04-25 10:20:40|14128.84|14008.84|14129.04|14009.04|14129.2|14009.2|14128.73|14008.73|9
1650882050000|2022-04-25 10:20:50|14129.06|14009.06|14130.66|14010.66|14130.66|14010.66|14129.06|14009.06|7
1650882060000|2022-04-25 10:21:00|14130.62|14010.62|14130.08|14010.08|14130.8|14010.8|14130.08|14010.08|10
1650882070000|2022-04-25 10:21:10|14129.83|14009.83|14128.27|14008.27|14129.83|14009.83|14128.27|14008.27|10
1650882080000|2022-04-25 10:21:20|14128.2|14008.2|14127.19|14007.19|14128.2|14008.2|14127.19|14007.19|10
1650882090000|2022-04-25 10:21:30|14127.03|14007.03|14128.25|14008.25|14128.25|14008.25|14127.03|14007.03|6
1650882100000|2022-04-25 10:21:40|14128.58|14008.58|14128.71|14008.71|14128.96|14008.96|14128.52|14008.52|9
1650882110000|2022-04-25 10:21:50|14128.8|14008.8|14128.26|14008.26|14128.8|14008.8|14128.03|14008.03|10
1650882120000|2022-04-25 10:22:00|14128.31|14008.31|14128.35|14008.35|14128.37|14008.37|14128.23|14008.23|9
1650882130000|2022-04-25 10:22:10|14128.42|14008.42|14128.25|14008.25|14128.52|14008.52|14128.12|14008.12|7
1650882140000|2022-04-25 10:22:20|14128.45|14008.45|14128.16|14008.16|14128.91|14008.91|14128.16|14008.16|10
1650882150000|2022-04-25 10:22:30|14127.94|14007.94|14129.01|14009.01|14129.01|14009.01|14127.94|14007.94|9
1650882160000|2022-04-25 10:22:40|14129.11|14009.11|14129.04|14009.04|14129.25|14009.25|14128.68|14008.68|9
1650882170000|2022-04-25 10:22:50|14129.08|14009.08|14129.2|14009.2|14129.36|14009.36|14128.98|14008.98|8
1650882180000|2022-04-25 10:23:00|14129.23|14009.23|14130.87|14010.87|14130.87|14010.87|14129.23|14009.23|9
1650882190000|2022-04-25 10:23:10|14131.06|14011.06|14131.13|14011.13|14131.28|14011.28|14131.06|14011.06|8
1650882200000|2022-04-25 10:23:20|14131.38|14011.38|14134.74|14014.74|14134.74|14014.74|14131.38|14011.38|10
1650882210000|2022-04-25 10:23:30|14134.73|14014.73|14136.46|14016.46|14136.46|14016.46|14134.53|14014.53|10
1650882220000|2022-04-25 10:23:40|14136.7|14016.7|14142.19|14022.19|14142.19|14022.19|14136.7|14016.7|10
1650882230000|2022-04-25 10:23:50|14141.71|14021.71|14143.49|14023.49|14143.49|14023.49|14141.71|14021.71|10
1650882240000|2022-04-25 10:24:00|14143.54|14023.54|14141.37|14021.37|14143.54|14023.54|14141.37|14021.37|10
1650882250000|2022-04-25 10:24:10|14140.29|14020.29|14139.51|14019.51|14140.29|14020.29|14139.51|14019.51|10
1650882260000|2022-04-25 10:24:20|14139.29|14019.29|14140.32|14020.32|14140.41|14020.41|14138.91|14018.91|10
1650882270000|2022-04-25 10:24:30|14140.57|14020.57|14140.4|14020.4|14140.96|14020.96|14140.35|14020.35|10
1650882280000|2022-04-25 10:24:40|14140.38|14020.38|14139.28|14019.28|14140.62|14020.62|14139.28|14019.28|8
1650882290000|2022-04-25 10:24:50|14138.49|14018.49|14138.27|14018.27|14138.58|14018.58|14138.19|14018.19|7
1650882300000|2022-04-25 10:25:00|14138.22|14018.22|14138.2|14018.2|14138.39|14018.39|14138.15|14018.15|8
1650882310000|2022-04-25 10:25:10|14138.25|14018.25|14138.21|14018.21|14138.27|14018.27|14138.16|14018.16|7
1650882320000|2022-04-25 10:25:20|14138.22|14018.22|14137.14|14017.14|14138.26|14018.26|14137.03|14017.03|10
1650882330000|2022-04-25 10:25:30|14136.56|14016.56|14134.84|14014.84|14136.57|14016.57|14134.82|14014.82|10
1650882340000|2022-04-25 10:25:40|14134.85|14014.85|14133.69|14013.69|14134.85|14014.85|14133.69|14013.69|9
1650882350000|2022-04-25 10:25:50|14133.53|14013.53|14134.14|14014.14|14134.14|14014.14|14133.53|14013.53|9
1650882360000|2022-04-25 10:26:00|14134.2|14014.2|14134.93|14014.93|14134.94|14014.94|14134.2|14014.2|10
1650882370000|2022-04-25 10:26:10|14134.8|14014.8|14134.27|14014.27|14134.8|14014.8|14134|14014|9
1650882380000|2022-04-25 10:26:20|14134.26|14014.26|14133.18|14013.18|14134.26|14014.26|14133.18|14013.18|9
1650882390000|2022-04-25 10:26:30|14133.19|14013.19|14133.44|14013.44|14133.44|14013.44|14132.94|14012.94|10
1650882400000|2022-04-25 10:26:40|14133.4|14013.4|14132.77|14012.77|14133.53|14013.53|14132.64|14012.64|10
1650882410000|2022-04-25 10:26:50|14132.21|14012.21|14131.32|14011.32|14132.21|14012.21|14131.32|14011.32|10
1650882420000|2022-04-25 10:27:00|14131.56|14011.56|14129.16|14009.16|14131.95|14011.95|14128.97|14008.97|9
1650882430000|2022-04-25 10:27:10|14129.22|14009.22|14129.17|14009.17|14129.33|14009.33|14129.05|14009.05|10
1650882440000|2022-04-25 10:27:20|14128.86|14008.86|14128.4|14008.4|14128.86|14008.86|14128.4|14008.4|9
1650882450000|2022-04-25 10:27:30|14128.47|14008.47|14125.18|14005.18|14128.47|14008.47|14125.18|14005.18|10
1650882460000|2022-04-25 10:27:40|14125.12|14005.12|14126.1|14006.1|14126.1|14006.1|14124.92|14004.92|10
1650882470000|2022-04-25 10:27:50|14126.23|14006.23|14126.94|14006.94|14126.94|14006.94|14126.22|14006.22|10
1650882480000|2022-04-25 10:28:00|14127.04|14007.04|14128.37|14008.37|14128.37|14008.37|14126.97|14006.97|9
1650882490000|2022-04-25 10:28:10|14128.34|14008.34|14129.03|14009.03|14129.03|14009.03|14128.33|14008.33|8
1650882500000|2022-04-25 10:28:20|14129.19|14009.19|14132.12|14012.12|14132.12|14012.12|14129.19|14009.19|10
1650882510000|2022-04-25 10:28:30|14131.19|14011.19|14133.18|14013.18|14133.18|14013.18|14131.19|14011.19|9
1650882520000|2022-04-25 10:28:40|14133.51|14013.51|14132.87|14012.87|14133.51|14013.51|14132.87|14012.87|9
1650882530000|2022-04-25 10:28:50|14132.19|14012.19|14131.24|14011.24|14132.23|14012.23|14131.24|14011.24|9
1650882540000|2022-04-25 10:29:00|14130.82|14010.82|14131.49|14011.49|14131.66|14011.66|14130.82|14010.82|10
1650882550000|2022-04-25 10:29:10|14131.51|14011.51|14131.3|14011.3|14131.65|14011.65|14131.21|14011.21|10
1650882560000|2022-04-25 10:29:20|14130.93|14010.93|14128.27|14008.27|14130.93|14010.93|14128.27|14008.27|10
1650882570000|2022-04-25 10:29:30|14128.15|14008.15|14131.36|14011.36|14131.36|14011.36|14127.83|14007.83|9
1650882580000|2022-04-25 10:29:40|14132.23|14012.23|14132.78|14012.78|14133.52|14013.52|14132.23|14012.23|10
1650882590000|2022-04-25 10:29:50|14133.13|14013.13|14134.07|14014.07|14134.15|14014.15|14133.13|14013.13|10
1650882600000|2022-04-25 10:30:00|14133.87|14013.87|14134.23|14014.23|14134.42|14014.42|14133.78|14013.78|10
1650882610000|2022-04-25 10:30:10|14133.91|14013.91|14133.71|14013.71|14134.1|14014.1|14133.47|14013.47|9
1650882620000|2022-04-25 10:30:20|14133.86|14013.86|14133.36|14013.36|14133.91|14013.91|14133.14|14013.14|10
1650882630000|2022-04-25 10:30:30|14133.27|14013.27|14133.8|14013.8|14133.85|14013.85|14133.11|14013.11|10
1650882640000|2022-04-25 10:30:40|14133.62|14013.62|14132.97|14012.97|14133.71|14013.71|14132.97|14012.97|9
1650882650000|2022-04-25 10:30:50|14133.24|14013.24|14134.83|14014.83|14134.85|14014.85|14133.24|14013.24|10
1650882660000|2022-04-25 10:31:00|14134.94|14014.94|14135.52|14015.52|14135.54|14015.54|14134.94|14014.94|10
1650882670000|2022-04-25 10:31:10|14135.75|14015.75|14136.11|14016.11|14136.17|14016.17|14135.75|14015.75|8
1650882680000|2022-04-25 10:31:20|14136.26|14016.26|14136.74|14016.74|14137.08|14017.08|14136.26|14016.26|10
1650882690000|2022-04-25 10:31:30|14136.54|14016.54|14135.88|14015.88|14136.54|14016.54|14135.88|14015.88|10
1650882700000|2022-04-25 10:31:40|14135.66|14015.66|14135.09|14015.09|14135.97|14015.97|14135.09|14015.09|10
1650882710000|2022-04-25 10:31:50|14135.03|14015.03|14134.17|14014.17|14135.03|14015.03|14133.78|14013.78|10
1650882720000|2022-04-25 10:32:00|14134.12|14014.12|14132.85|14012.85|14134.12|14014.12|14132.85|14012.85|10
1650882730000|2022-04-25 10:32:10|14132.96|14012.96|14132|14012|14132.96|14012.96|14132|14012|9
1650882740000|2022-04-25 10:32:20|14131.8|14011.8|14131.15|14011.15|14131.8|14011.8|14130.95|14010.95|10
1650882750000|2022-04-25 10:32:30|14131.26|14011.26|14131.01|14011.01|14131.29|14011.29|14130.91|14010.91|9
1650882760000|2022-04-25 10:32:40|14130.78|14010.78|14129.72|14009.72|14130.84|14010.84|14129.72|14009.72|10
1650882770000|2022-04-25 10:32:50|14129.77|14009.77|14127.86|14007.86|14129.93|14009.93|14127.86|14007.86|10
1650882780000|2022-04-25 10:33:00|14127.73|14007.73|14126.31|14006.31|14127.73|14007.73|14126.31|14006.31|10
1650882790000|2022-04-25 10:33:10|14126.14|14006.14|14126.48|14006.48|14126.48|14006.48|14125.93|14005.93|10
1650882800000|2022-04-25 10:33:20|14126.44|14006.44|14126.19|14006.19|14126.62|14006.62|14125.83|14005.83|9
1650882810000|2022-04-25 10:33:30|14126.28|14006.28|14127.29|14007.29|14127.29|14007.29|14126.28|14006.28|10
1650882820000|2022-04-25 10:33:40|14127.11|14007.11|14127.53|14007.53|14127.84|14007.84|14127.11|14007.11|10
1650882830000|2022-04-25 10:33:50|14127.46|14007.46|14127.93|14007.93|14127.93|14007.93|14127.46|14007.46|9
1650882840000|2022-04-25 10:34:00|14127.96|14007.96|14129.4|14009.4|14129.4|14009.4|14127.96|14007.96|8
1650882850000|2022-04-25 10:34:10|14129.83|14009.83|14129.64|14009.64|14129.84|14009.84|14129.41|14009.41|10
1650882860000|2022-04-25 10:34:20|14129.6|14009.6|14130.39|14010.39|14130.39|14010.39|14129.45|14009.45|9
1650882870000|2022-04-25 10:34:30|14130.64|14010.64|14130.16|14010.16|14130.8|14010.8|14130.14|14010.14|9
1650882880000|2022-04-25 10:34:40|14129.66|14009.66|14129.63|14009.63|14129.67|14009.67|14129.02|14009.02|10
1650882890000|2022-04-25 10:34:50|14129.58|14009.58|14129.92|14009.92|14130.02|14010.02|14129.58|14009.58|10
1650882900000|2022-04-25 10:35:00|14129.89|14009.89|14129.58|14009.58|14130.42|14010.42|14129.52|14009.52|10
1650882910000|2022-04-25 10:35:10|14129.44|14009.44|14128.23|14008.23|14129.56|14009.56|14128.23|14008.23|9
1650882920000|2022-04-25 10:35:20|14127.22|14007.22|14125.42|14005.42|14127.22|14007.22|14125.42|14005.42|10
1650882930000|2022-04-25 10:35:30|14125.56|14005.56|14124.46|14004.46|14125.56|14005.56|14123.65|14003.65|10
1650882940000|2022-04-25 10:35:40|14123.72|14003.72|14123.86|14003.86|14124.24|14004.24|14123.72|14003.72|10
1650882950000|2022-04-25 10:35:50|14124.13|14004.13|14125.55|14005.55|14125.66|14005.66|14123.91|14003.91|10
1650882960000|2022-04-25 10:36:00|14125.61|14005.61|14126.53|14006.53|14126.83|14006.83|14125.61|14005.61|10
1650882970000|2022-04-25 10:36:10|14126.63|14006.63|14131.24|14011.24|14131.24|14011.24|14126.63|14006.63|10
1650882980000|2022-04-25 10:36:20|14131.67|14011.67|14136.26|14016.26|14136.26|14016.26|14131.67|14011.67|10
1650882990000|2022-04-25 10:36:30|14136.18|14016.18|14137.69|14017.69|14137.69|14017.69|14136.07|14016.07|10
1650883000000|2022-04-25 10:36:40|14138.14|14018.14|14138.04|14018.04|14138.49|14018.49|14138.04|14018.04|9
1650883010000|2022-04-25 10:36:50|14137.94|14017.94|14137.55|14017.55|14137.94|14017.94|14137.41|14017.41|10
1650883020000|2022-04-25 10:37:00|14137.45|14017.45|14136.86|14016.86|14137.45|14017.45|14136.86|14016.86|8
1650883030000|2022-04-25 10:37:10|14137.02|14017.02|14134.04|14014.04|14137.02|14017.02|14134.04|14014.04|10
1650883040000|2022-04-25 10:37:20|14133.38|14013.38|14131.67|14011.67|14133.38|14013.38|14131.67|14011.67|10
1650883050000|2022-04-25 10:37:30|14131.33|14011.33|14129.67|14009.67|14131.33|14011.33|14129.54|14009.54|10
1650883060000|2022-04-25 10:37:40|14129.2|14009.2|14128.31|14008.31|14129.57|14009.57|14128.31|14008.31|10
1650883070000|2022-04-25 10:37:50|14128.24|14008.24|14127.31|14007.31|14128.24|14008.24|14126.81|14006.81|9
1650883080000|2022-04-25 10:38:00|14127.22|14007.22|14126.7|14006.7|14127.22|14007.22|14126.28|14006.28|10
1650883090000|2022-04-25 10:38:10|14126.65|14006.65|14127.91|14007.91|14127.91|14007.91|14126.45|14006.45|10
1650883100000|2022-04-25 10:38:20|14127.93|14007.93|14128.55|14008.55|14128.6|14008.6|14127.93|14007.93|10
1650883110000|2022-04-25 10:38:30|14128.45|14008.45|14128.15|14008.15|14128.45|14008.45|14127.98|14007.98|10
1650883120000|2022-04-25 10:38:40|14127.63|14007.63|14125.94|14005.94|14127.63|14007.63|14125.77|14005.77|10
1650883130000|2022-04-25 10:38:50|14126.05|14006.05|14126.47|14006.47|14126.7|14006.7|14126.05|14006.05|9
1650883140000|2022-04-25 10:39:00|14126.58|14006.58|14126.53|14006.53|14126.82|14006.82|14126.49|14006.49|10
1650883150000|2022-04-25 10:39:10|14126.66|14006.66|14126.19|14006.19|14126.66|14006.66|14125.82|14005.82|10
1650883160000|2022-04-25 10:39:20|14126.42|14006.42|14126.47|14006.47|14126.76|14006.76|14126.42|14006.42|10
1650883170000|2022-04-25 10:39:30|14126.52|14006.52|14125.79|14005.79|14126.72|14006.72|14125.79|14005.79|10
1650883180000|2022-04-25 10:39:40|14125.64|14005.64|14125.04|14005.04|14125.64|14005.64|14125.04|14005.04|10
1650883190000|2022-04-25 10:39:50|14124.96|14004.96|14124.72|14004.72|14124.96|14004.96|14124.63|14004.63|9
1650883200000|2022-04-25 10:40:00|14124.61|14004.61|14123.14|14003.14|14124.77|14004.77|14123.1|14003.1|10
1650883210000|2022-04-25 10:40:10|14123.7|14003.7|14124.44|14004.44|14124.44|14004.44|14123.7|14003.7|10
1650883220000|2022-04-25 10:40:20|14125.05|14005.05|14128.33|14008.33|14128.56|14008.56|14125.05|14005.05|10
1650883230000|2022-04-25 10:40:30|14128.23|14008.23|14129.37|14009.37|14129.55|14009.55|14128.23|14008.23|10
1650883240000|2022-04-25 10:40:40|14129.46|14009.46|14129.46|14009.46|14129.53|14009.53|14129.14|14009.14|10
1650883250000|2022-04-25 10:40:50|14129.53|14009.53|14130.08|14010.08|14130.09|14010.09|14129.53|14009.53|8
1650883260000|2022-04-25 10:41:00|14129.9|14009.9|14130.01|14010.01|14130.01|14010.01|14129.74|14009.74|9
1650883270000|2022-04-25 10:41:10|14129.63|14009.63|14131.22|14011.22|14131.22|14011.22|14129.08|14009.08|10
1650883280000|2022-04-25 10:41:20|14131.46|14011.46|14133.27|14013.27|14133.27|14013.27|14131.06|14011.06|10
1650883290000|2022-04-25 10:41:30|14133.18|14013.18|14132.98|14012.98|14133.32|14013.32|14132.73|14012.73|10
1650883300000|2022-04-25 10:41:40|14133.06|14013.06|14133.59|14013.59|14133.65|14013.65|14133.06|14013.06|7
1650883310000|2022-04-25 10:41:50|14133.37|14013.37|14132.97|14012.97|14133.64|14013.64|14132.97|14012.97|10
1650883320000|2022-04-25 10:42:00|14132.89|14012.89|14133.05|14013.05|14133.07|14013.07|14132.29|14012.29|10
1650883330000|2022-04-25 10:42:10|14133.01|14013.01|14135.08|14015.08|14135.17|14015.17|14133.01|14013.01|9
1650883340000|2022-04-25 10:42:20|14134.87|14014.87|14135.76|14015.76|14135.85|14015.85|14134.87|14014.87|10
1650883350000|2022-04-25 10:42:30|14135.41|14015.41|14136.4|14016.4|14136.4|14016.4|14135.41|14015.41|8
1650883360000|2022-04-25 10:42:40|14136.44|14016.44|14136.62|14016.62|14136.8|14016.8|14136.44|14016.44|10
1650883370000|2022-04-25 10:42:50|14136.18|14016.18|14136.08|14016.08|14136.26|14016.26|14136.03|14016.03|7
1650883380000|2022-04-25 10:43:00|14136.03|14016.03|14135.53|14015.53|14136.08|14016.08|14135.25|14015.25|9
1650883390000|2022-04-25 10:43:10|14135.55|14015.55|14135.31|14015.31|14135.55|14015.55|14135.19|14015.19|10
1650883400000|2022-04-25 10:43:20|14135.44|14015.44|14135.4|14015.4|14135.49|14015.49|14134.91|14014.91|10
1650883410000|2022-04-25 10:43:30|14135.69|14015.69|14135.15|14015.15|14135.69|14015.69|14135.15|14015.15|8
1650883420000|2022-04-25 10:43:40|14135.1|14015.1|14135.45|14015.45|14135.45|14015.45|14135.1|14015.1|8
1650883430000|2022-04-25 10:43:50|14135.49|14015.49|14135.42|14015.42|14135.57|14015.57|14135.42|14015.42|10
1650883440000|2022-04-25 10:44:00|14135.5|14015.5|14134.76|14014.76|14135.5|14015.5|14134.66|14014.66|9
1650883450000|2022-04-25 10:44:10|14134.62|14014.62|14134.31|14014.31|14134.74|14014.74|14134.31|14014.31|10
1650883460000|2022-04-25 10:44:20|14134.23|14014.23|14132.62|14012.62|14134.42|14014.42|14132.62|14012.62|10
1650883470000|2022-04-25 10:44:30|14132.5|14012.5|14131.07|14011.07|14132.5|14012.5|14131.07|14011.07|10
1650883480000|2022-04-25 10:44:40|14129.93|14009.93|14130.48|14010.48|14130.48|14010.48|14129.74|14009.74|10
1650883490000|2022-04-25 10:44:50|14130.71|14010.71|14128.83|14008.83|14130.72|14010.72|14128.83|14008.83|10
1650883500000|2022-04-25 10:45:00|14128.84|14008.84|14128.84|14008.84|14128.9|14008.9|14128.26|14008.26|10
1650883510000|2022-04-25 10:45:10|14129.09|14009.09|14129.16|14009.16|14129.16|14009.16|14128.57|14008.57|9
1650883520000|2022-04-25 10:45:20|14129.07|14009.07|14129.37|14009.37|14129.44|14009.44|14129|14009|9
1650883530000|2022-04-25 10:45:30|14129.36|14009.36|14129.93|14009.93|14130.05|14010.05|14129.34|14009.34|8
1650883540000|2022-04-25 10:45:40|14129.96|14009.96|14132.73|14012.73|14132.73|14012.73|14129.96|14009.96|10
1650883550000|2022-04-25 10:45:50|14133|14013|14133.17|14013.17|14133.82|14013.82|14133|14013|9
1650883560000|2022-04-25 10:46:00|14133.21|14013.21|14132.39|14012.39|14133.23|14013.23|14132.31|14012.31|9
1650883570000|2022-04-25 10:46:10|14132.3|14012.3|14132.41|14012.41|14132.65|14012.65|14132.3|14012.3|10
1650883580000|2022-04-25 10:46:20|14132.31|14012.31|14133.12|14013.12|14133.12|14013.12|14132.31|14012.31|10
1650883590000|2022-04-25 10:46:30|14133.18|14013.18|14133.93|14013.93|14133.93|14013.93|14133.07|14013.07|10
1650883600000|2022-04-25 10:46:40|14134.57|14014.57|14135.39|14015.39|14135.46|14015.46|14134.57|14014.57|10
1650883610000|2022-04-25 10:46:50|14135.33|14015.33|14135.85|14015.85|14135.9|14015.9|14135.23|14015.23|10
1650883620000|2022-04-25 10:47:00|14135.91|14015.91|14137.1|14017.1|14137.43|14017.43|14135.91|14015.91|9
1650883630000|2022-04-25 10:47:10|14137.27|14017.27|14137.75|14017.75|14137.75|14017.75|14137.13|14017.13|8
1650883640000|2022-04-25 10:47:20|14137.82|14017.82|14137.89|14017.89|14138.06|14018.06|14137.64|14017.64|10
1650883650000|2022-04-25 10:47:30|14137.6|14017.6|14138.77|14018.77|14138.77|14018.77|14137.6|14017.6|10
1650883660000|2022-04-25 10:47:40|14138.79|14018.79|14139.21|14019.21|14139.21|14019.21|14138.48|14018.48|10
1650883670000|2022-04-25 10:47:50|14139.27|14019.27|14140.24|14020.24|14140.24|14020.24|14139.27|14019.27|10
1650883680000|2022-04-25 10:48:00|14140.08|14020.08|14140.48|14020.48|14140.48|14020.48|14139.95|14019.95|10
1650883690000|2022-04-25 10:48:10|14140.49|14020.49|14140.96|14020.96|14140.96|14020.96|14140.49|14020.49|10
1650883700000|2022-04-25 10:48:20|14141|14021|14139.78|14019.78|14141.38|14021.38|14139.68|14019.68|10
1650883710000|2022-04-25 10:48:30|14139.8|14019.8|14137.24|14017.24|14139.8|14019.8|14137.24|14017.24|10
1650883720000|2022-04-25 10:48:40|14137.26|14017.26|14138.02|14018.02|14138.06|14018.06|14137.26|14017.26|9
1650883730000|2022-04-25 10:48:50|14137.84|14017.84|14138.62|14018.62|14138.62|14018.62|14137.84|14017.84|9
1650883740000|2022-04-25 10:49:00|14138.77|14018.77|14140.26|14020.26|14140.26|14020.26|14138.77|14018.77|10
1650883750000|2022-04-25 10:49:10|14140.4|14020.4|14141.22|14021.22|14141.22|14021.22|14140.36|14020.36|10
1650883760000|2022-04-25 10:49:20|14141.25|14021.25|14142.26|14022.26|14142.26|14022.26|14141|14021|10
1650883770000|2022-04-25 10:49:30|14142.68|14022.68|14142.46|14022.46|14142.93|14022.93|14142.46|14022.46|10
1650883780000|2022-04-25 10:49:40|14142.33|14022.33|14141.31|14021.31|14142.33|14022.33|14141.09|14021.09|9
1650883790000|2022-04-25 10:49:50|14141.02|14021.02|14142.21|14022.21|14142.23|14022.23|14141.02|14021.02|10
1650883800000|2022-04-25 10:50:00|14142.08|14022.08|14142.46|14022.46|14142.49|14022.49|14141.35|14021.35|10
1650883810000|2022-04-25 10:50:10|14142.49|14022.49|14143.97|14023.97|14143.98|14023.98|14142.35|14022.35|10
1650883820000|2022-04-25 10:50:20|14143.95|14023.95|14144.18|14024.18|14144.21|14024.21|14143.93|14023.93|9
1650883830000|2022-04-25 10:50:30|14144.19|14024.19|14145.39|14025.39|14145.39|14025.39|14143.94|14023.94|10
1650883840000|2022-04-25 10:50:40|14145.28|14025.28|14144.74|14024.74|14145.53|14025.53|14144.74|14024.74|10
1650883850000|2022-04-25 10:50:50|14144.86|14024.86|14144.92|14024.92|14144.95|14024.95|14144.67|14024.67|10
1650883860000|2022-04-25 10:51:00|14144.94|14024.94|14143.35|14023.35|14144.94|14024.94|14143.35|14023.35|10
1650883870000|2022-04-25 10:51:10|14143.44|14023.44|14142.57|14022.57|14143.44|14023.44|14142.57|14022.57|10
1650883880000|2022-04-25 10:51:20|14142.87|14022.87|14143.38|14023.38|14143.46|14023.46|14142.87|14022.87|6
1650883890000|2022-04-25 10:51:30|14143.68|14023.68|14143.91|14023.91|14143.97|14023.97|14143.68|14023.68|8
1650883900000|2022-04-25 10:51:40|14143.96|14023.96|14144.13|14024.13|14144.63|14024.63|14143.84|14023.84|10
1650883910000|2022-04-25 10:51:50|14144.24|14024.24|14143.28|14023.28|14144.24|14024.24|14143.14|14023.14|9
1650883920000|2022-04-25 10:52:00|14143.27|14023.27|14143.71|14023.71|14143.71|14023.71|14143.03|14023.03|10
1650883930000|2022-04-25 10:52:10|14144.08|14024.08|14145.07|14025.07|14145.07|14025.07|14144.08|14024.08|10
1650883940000|2022-04-25 10:52:20|14144.95|14024.95|14144.94|14024.94|14145.06|14025.06|14144.94|14024.94|9
1650883950000|2022-04-25 10:52:30|14144.96|14024.96|14144.59|14024.59|14145.31|14025.31|14144.59|14024.59|9
1650883960000|2022-04-25 10:52:40|14144.81|14024.81|14144.6|14024.6|14144.81|14024.81|14144.45|14024.45|10
1650883970000|2022-04-25 10:52:50|14144.68|14024.68|14144.7|14024.7|14144.8|14024.8|14144.54|14024.54|8
1650883980000|2022-04-25 10:53:00|14144.33|14024.33|14141.62|14021.62|14144.33|14024.33|14141.62|14021.62|10
1650883990000|2022-04-25 10:53:10|14141.46|14021.46|14140.98|14020.98|14141.46|14021.46|14140.97|14020.97|10
1650884000000|2022-04-25 10:53:20|14140.97|14020.97|14140.58|14020.58|14140.97|14020.97|14140.58|14020.58|10
1650884010000|2022-04-25 10:53:30|14140.53|14020.53|14140.63|14020.63|14140.87|14020.87|14140.36|14020.36|10
1650884020000|2022-04-25 10:53:40|14140.64|14020.64|14139.42|14019.42|14140.76|14020.76|14139.42|14019.42|10
1650884030000|2022-04-25 10:53:50|14138.97|14018.97|14136.21|14016.21|14138.97|14018.97|14135.96|14015.96|10
1650884040000|2022-04-25 10:54:00|14136.28|14016.28|14135.62|14015.62|14136.77|14016.77|14135.62|14015.62|9
1650884050000|2022-04-25 10:54:10|14135.78|14015.78|14133.33|14013.33|14135.79|14015.79|14133.33|14013.33|10
1650884060000|2022-04-25 10:54:20|14133.02|14013.02|14132.19|14012.19|14133.09|14013.09|14132.19|14012.19|10
1650884070000|2022-04-25 10:54:30|14132.14|14012.14|14131.8|14011.8|14132.22|14012.22|14131.51|14011.51|9
1650884080000|2022-04-25 10:54:40|14131.62|14011.62|14132.77|14012.77|14132.77|14012.77|14131.59|14011.59|10
1650884090000|2022-04-25 10:54:50|14132.54|14012.54|14132.4|14012.4|14132.75|14012.75|14132.4|14012.4|9
1650884100000|2022-04-25 10:55:00|14132.57|14012.57|14132.37|14012.37|14132.78|14012.78|14132.19|14012.19|10
1650884110000|2022-04-25 10:55:10|14132.7|14012.7|14134.21|14014.21|14134.21|14014.21|14132.42|14012.42|8
1650884120000|2022-04-25 10:55:20|14134.2|14014.2|14134.03|14014.03|14134.24|14014.24|14134.02|14014.02|10
1650884130000|2022-04-25 10:55:30|14134.11|14014.11|14133.41|14013.41|14134.17|14014.17|14133.41|14013.41|9
1650884140000|2022-04-25 10:55:40|14133.5|14013.5|14132.41|14012.41|14133.5|14013.5|14132.41|14012.41|10
1650884150000|2022-04-25 10:55:50|14132.47|14012.47|14131.21|14011.21|14132.47|14012.47|14131.21|14011.21|10
1650884160000|2022-04-25 10:56:00|14131.31|14011.31|14131.17|14011.17|14131.49|14011.49|14131.16|14011.16|10
1650884170000|2022-04-25 10:56:10|14131.15|14011.15|14132.15|14012.15|14132.15|14012.15|14131.12|14011.12|9
1650884180000|2022-04-25 10:56:20|14132.18|14012.18|14132.3|14012.3|14132.48|14012.48|14132.17|14012.17|9
1650884190000|2022-04-25 10:56:30|14132.39|14012.39|14132.83|14012.83|14132.89|14012.89|14132.28|14012.28|10
1650884200000|2022-04-25 10:56:40|14132.88|14012.88|14133.12|14013.12|14133.18|14013.18|14132.88|14012.88|8
1650884210000|2022-04-25 10:56:50|14132.77|14012.77|14132.24|14012.24|14132.77|14012.77|14132.24|14012.24|9
1650884220000|2022-04-25 10:57:00|14132.13|14012.13|14131.52|14011.52|14132.19|14012.19|14131.52|14011.52|9
1650884230000|2022-04-25 10:57:10|14131.11|14011.11|14130.48|14010.48|14131.11|14011.11|14130.29|14010.29|10
1650884240000|2022-04-25 10:57:20|14130.61|14010.61|14129.47|14009.47|14130.61|14010.61|14129.47|14009.47|10
1650884250000|2022-04-25 10:57:30|14128.88|14008.88|14127.26|14007.26|14128.88|14008.88|14126.68|14006.68|9
1650884260000|2022-04-25 10:57:40|14127.66|14007.66|14126.48|14006.48|14127.68|14007.68|14126.48|14006.48|10
1650884270000|2022-04-25 10:57:50|14126.49|14006.49|14126.46|14006.46|14126.67|14006.67|14126.31|14006.31|10
1650884280000|2022-04-25 10:58:00|14126.52|14006.52|14125.9|14005.9|14126.52|14006.52|14125.66|14005.66|10
1650884290000|2022-04-25 10:58:10|14125.81|14005.81|14125.99|14005.99|14126.01|14006.01|14125.63|14005.63|10
1650884300000|2022-04-25 10:58:20|14126.32|14006.32|14126.47|14006.47|14126.69|14006.69|14126.32|14006.32|10
1650884310000|2022-04-25 10:58:30|14126.42|14006.42|14125.86|14005.86|14126.42|14006.42|14125.56|14005.56|9
1650884320000|2022-04-25 10:58:40|14125.97|14005.97|14125.27|14005.27|14125.97|14005.97|14125.15|14005.15|9
1650884330000|2022-04-25 10:58:50|14125.41|14005.41|14125.22|14005.22|14125.41|14005.41|14125.18|14005.18|9
1650884340000|2022-04-25 10:59:00|14125.25|14005.25|14122.57|14002.57|14125.56|14005.56|14122.57|14002.57|10
1650884350000|2022-04-25 10:59:10|14122.31|14002.31|14118.84|13998.84|14122.31|14002.31|14118.84|13998.84|10
1650884360000|2022-04-25 10:59:20|14119.07|13999.07|14120.67|14000.67|14120.67|14000.67|14118.91|13998.91|9
1650884370000|2022-04-25 10:59:30|14119.2|13999.2|14114.82|13994.82|14119.2|13999.2|14114.82|13994.82|10
1650884380000|2022-04-25 10:59:40|14116.48|13996.48|14115.01|13995.01|14116.48|13996.48|14113.08|13993.08|10
1650884390000|2022-04-25 10:59:50|14115.56|13995.56|14115.09|13995.09|14116.25|13996.25|14114.97|13994.97|10
1650884400000|2022-04-25 11:00:00|14114.95|13994.95|14115.19|13995.19|14115.26|13995.26|14114.52|13994.52|10
1650884410000|2022-04-25 11:00:10|14115.34|13995.34|14115.22|13995.22|14115.57|13995.57|14114.86|13994.86|9
1650884420000|2022-04-25 11:00:20|14114.93|13994.93|14115.83|13995.83|14115.88|13995.88|14114.93|13994.93|10
1650884430000|2022-04-25 11:00:30|14115.7|13995.7|14116.51|13996.51|14116.8|13996.8|14115.69|13995.69|10
1650884440000|2022-04-25 11:00:40|14116.69|13996.69|14116.47|13996.47|14116.79|13996.79|14116.37|13996.37|10
1650884450000|2022-04-25 11:00:50|14116.26|13996.26|14115.02|13995.02|14116.26|13996.26|14115.02|13995.02|10
1650884460000|2022-04-25 11:01:00|14115.06|13995.06|14114.95|13994.95|14115.06|13995.06|14114.44|13994.44|10
1650884470000|2022-04-25 11:01:10|14114.83|13994.83|14112.99|13992.99|14114.92|13994.92|14112.99|13992.99|10
1650884480000|2022-04-25 11:01:20|14112.94|13992.94|14110.39|13990.39|14112.94|13992.94|14110.39|13990.39|10
1650884490000|2022-04-25 11:01:30|14111.1|13991.1|14110.95|13990.95|14111.1|13991.1|14110.25|13990.25|10
1650884500000|2022-04-25 11:01:40|14110.49|13990.49|14110.14|13990.14|14111.22|13991.22|14110.14|13990.14|10
1650884510000|2022-04-25 11:01:50|14110.09|13990.09|14110.21|13990.21|14110.48|13990.48|14109.69|13989.69|9
1650884520000|2022-04-25 11:02:00|14110.47|13990.47|14111.28|13991.28|14111.48|13991.48|14109.87|13989.87|10
1650884530000|2022-04-25 11:02:10|14111.3|13991.3|14110.94|13990.94|14111.43|13991.43|14110.94|13990.94|10
1650884540000|2022-04-25 11:02:20|14110.86|13990.86|14113.17|13993.17|14113.17|13993.17|14110.86|13990.86|10
1650884550000|2022-04-25 11:02:30|14113.42|13993.42|14115.29|13995.29|14115.29|13995.29|14113.42|13993.42|10
1650884560000|2022-04-25 11:02:40|14115.18|13995.18|14114.46|13994.46|14115.18|13995.18|14114.46|13994.46|8
1650884570000|2022-04-25 11:02:50|14114.41|13994.41|14109.32|13989.32|14114.53|13994.53|14109.32|13989.32|10
1650884580000|2022-04-25 11:03:00|14109.27|13989.27|14107.64|13987.64|14109.27|13989.27|14107.64|13987.64|10
1650884590000|2022-04-25 11:03:10|14107.21|13987.21|14105.53|13985.53|14107.24|13987.24|14105.48|13985.48|9
1650884600000|2022-04-25 11:03:20|14105.29|13985.29|14105.39|13985.39|14105.39|13985.39|14104.71|13984.71|9
1650884610000|2022-04-25 11:03:30|14105.54|13985.54|14105.64|13985.64|14106.11|13986.11|14104.78|13984.78|9
1650884620000|2022-04-25 11:03:40|14105.74|13985.74|14105.43|13985.43|14105.76|13985.76|14105.43|13985.43|7
1650884630000|2022-04-25 11:03:50|14105.06|13985.06|14104.67|13984.67|14105.06|13985.06|14104.46|13984.46|10
1650884640000|2022-04-25 11:04:00|14104.78|13984.78|14105.53|13985.53|14105.53|13985.53|14104.56|13984.56|10
1650884650000|2022-04-25 11:04:10|14105.72|13985.72|14107.82|13987.82|14107.82|13987.82|14105.72|13985.72|9
1650884660000|2022-04-25 11:04:20|14107.91|13987.91|14107.51|13987.51|14108.97|13988.97|14107.51|13987.51|10
1650884670000|2022-04-25 11:04:30|14107.8|13987.8|14107.11|13987.11|14107.8|13987.8|14107.03|13987.03|10
1650884680000|2022-04-25 11:04:40|14107.14|13987.14|14106.37|13986.37|14107.14|13987.14|14106.37|13986.37|9
1650884690000|2022-04-25 11:04:50|14106.41|13986.41|14107.12|13987.12|14107.12|13987.12|14106|13986|10
1650884700000|2022-04-25 11:05:00|14107.02|13987.02|14106.91|13986.91|14107.37|13987.37|14106.84|13986.84|10
1650884710000|2022-04-25 11:05:10|14106.41|13986.41|14105.07|13985.07|14106.41|13986.41|14104.99|13984.99|9
1650884720000|2022-04-25 11:05:20|14105.01|13985.01|14104.26|13984.26|14105.01|13985.01|14104.15|13984.15|10
1650884730000|2022-04-25 11:05:30|14104.33|13984.33|14103.66|13983.66|14104.33|13984.33|14103.45|13983.45|9
1650884740000|2022-04-25 11:05:40|14103.63|13983.63|14102.86|13982.86|14103.74|13983.74|14102.86|13982.86|10
1650884750000|2022-04-25 11:05:50|14102.81|13982.81|14102.97|13982.97|14103.17|13983.17|14102.81|13982.81|10
1650884760000|2022-04-25 11:06:00|14103.09|13983.09|14104.07|13984.07|14104.07|13984.07|14103.09|13983.09|10
1650884770000|2022-04-25 11:06:10|14103.83|13983.83|14106.46|13986.46|14106.46|13986.46|14103.83|13983.83|10
1650884780000|2022-04-25 11:06:20|14106.48|13986.48|14106.88|13986.88|14107.2|13987.2|14106.48|13986.48|9
1650884790000|2022-04-25 11:06:30|14107.14|13987.14|14107.74|13987.74|14107.77|13987.77|14106.38|13986.38|10
1650884800000|2022-04-25 11:06:40|14107.78|13987.78|14108.22|13988.22|14108.34|13988.34|14107.78|13987.78|8
1650884810000|2022-04-25 11:06:50|14108.36|13988.36|14107.74|13987.74|14108.4|13988.4|14107.74|13987.74|10
1650884820000|2022-04-25 11:07:00|14107.82|13987.82|14108.4|13988.4|14108.62|13988.62|14107.82|13987.82|10
1650884830000|2022-04-25 11:07:10|14108.16|13988.16|14108.21|13988.21|14108.33|13988.33|14108.14|13988.14|8
1650884840000|2022-04-25 11:07:20|14108.73|13988.73|14109.09|13989.09|14109.09|13989.09|14108.28|13988.28|9
1650884850000|2022-04-25 11:07:30|14109.37|13989.37|14109.72|13989.72|14109.78|13989.78|14109.28|13989.28|10
1650884860000|2022-04-25 11:07:40|14109.67|13989.67|14110.06|13990.06|14110.22|13990.22|14109.41|13989.41|10
1650884870000|2022-04-25 11:07:50|14110|13990|14110.38|13990.38|14110.54|13990.54|14109.93|13989.93|10
1650884880000|2022-04-25 11:08:00|14110.47|13990.47|14110.89|13990.89|14110.89|13990.89|14110.44|13990.44|9
1650884890000|2022-04-25 11:08:10|14110.79|13990.79|14111.62|13991.62|14111.62|13991.62|14110.79|13990.79|9
1650884900000|2022-04-25 11:08:20|14111.85|13991.85|14112.18|13992.18|14112.27|13992.27|14111.71|13991.71|10
1650884910000|2022-04-25 11:08:30|14112.29|13992.29|14112.18|13992.18|14112.54|13992.54|14112.18|13992.18|10
1650884920000|2022-04-25 11:08:40|14112.31|13992.31|14111.65|13991.65|14112.31|13992.31|14111.6|13991.6|10
1650884930000|2022-04-25 11:08:50|14111.53|13991.53|14109.82|13989.82|14111.53|13991.53|14109.82|13989.82|9
1650884940000|2022-04-25 11:09:00|14109.85|13989.85|14109.54|13989.54|14110.29|13990.29|14109.4|13989.4|9
1650884950000|2022-04-25 11:09:10|14109.44|13989.44|14109.37|13989.37|14109.6|13989.6|14109.37|13989.37|8
1650884960000|2022-04-25 11:09:20|14109.18|13989.18|14109.2|13989.2|14109.32|13989.32|14108.98|13988.98|9
1650884970000|2022-04-25 11:09:30|14109.19|13989.19|14109.3|13989.3|14109.5|13989.5|14109.15|13989.15|9
1650884980000|2022-04-25 11:09:40|14109.29|13989.29|14106.96|13986.96|14109.29|13989.29|14106.96|13986.96|10
1650884990000|2022-04-25 11:09:50|14107.01|13987.01|14108.08|13988.08|14108.08|13988.08|14107.01|13987.01|10
1650885000000|2022-04-25 11:10:00|14108.12|13988.12|14110.72|13990.72|14110.72|13990.72|14108.12|13988.12|10
1650885010000|2022-04-25 11:10:10|14110.87|13990.87|14112.93|13992.93|14112.93|13992.93|14110.87|13990.87|10
1650885020000|2022-04-25 11:10:20|14114|13994|14115.9|13995.9|14115.9|13995.9|14114|13994|10
1650885030000|2022-04-25 11:10:30|14115.97|13995.97|14117.79|13997.79|14118.03|13998.03|14115.83|13995.83|10
1650885040000|2022-04-25 11:10:40|14117.87|13997.87|14117.77|13997.77|14117.89|13997.89|14117.18|13997.18|10
1650885050000|2022-04-25 11:10:50|14117.83|13997.83|14115.06|13995.06|14117.83|13997.83|14115.06|13995.06|10
1650885060000|2022-04-25 11:11:00|14115.09|13995.09|14114.85|13994.85|14115.09|13995.09|14114.68|13994.68|10
1650885070000|2022-04-25 11:11:10|14114.79|13994.79|14113.62|13993.62|14114.95|13994.95|14113.62|13993.62|10
1650885080000|2022-04-25 11:11:20|14113.87|13993.87|14110.77|13990.77|14113.87|13993.87|14110.77|13990.77|10
1650885090000|2022-04-25 11:11:30|14110.82|13990.82|14109.29|13989.29|14110.82|13990.82|14109.29|13989.29|9
1650885100000|2022-04-25 11:11:40|14109.27|13989.27|14105.04|13985.04|14109.4|13989.4|14105.04|13985.04|10
1650885110000|2022-04-25 11:11:50|14105.05|13985.05|14103.44|13983.44|14105.05|13985.05|14103.44|13983.44|9
1650885120000|2022-04-25 11:12:00|14103.52|13983.52|14105.32|13985.32|14105.32|13985.32|14103.52|13983.52|10
1650885130000|2022-04-25 11:12:10|14105.26|13985.26|14104.08|13984.08|14105.26|13985.26|14104.08|13984.08|8
1650885140000|2022-04-25 11:12:20|14103.87|13983.87|14102.73|13982.73|14103.87|13983.87|14102.73|13982.73|10
1650885150000|2022-04-25 11:12:30|14102.41|13982.41|14100.78|13980.78|14102.41|13982.41|14100.75|13980.75|9
1650885160000|2022-04-25 11:12:40|14099.32|13979.32|14096.33|13976.33|14099.33|13979.33|14096.33|13976.33|10
1650885170000|2022-04-25 11:12:50|14096.13|13976.13|14091.04|13971.04|14096.13|13976.13|14090.94|13970.94|9
1650885180000|2022-04-25 11:13:00|14090.93|13970.93|14090.67|13970.67|14091.14|13971.14|14090.3|13970.3|10
1650885190000|2022-04-25 11:13:10|14091.58|13971.58|14091.27|13971.27|14092.52|13972.52|14090.88|13970.88|10
1650885200000|2022-04-25 11:13:20|14091.06|13971.06|14090.15|13970.15|14091.06|13971.06|14090.15|13970.15|10
1650885210000|2022-04-25 11:13:30|14090.18|13970.18|14090.48|13970.48|14090.6|13970.6|14090.18|13970.18|10
1650885220000|2022-04-25 11:13:40|14090.53|13970.53|14088.54|13968.54|14090.68|13970.68|14088.54|13968.54|10
1650885230000|2022-04-25 11:13:50|14088.19|13968.19|14089.15|13969.15|14089.2|13969.2|14087.44|13967.44|10
1650885240000|2022-04-25 11:14:00|14089.04|13969.04|14087.13|13967.13|14089.25|13969.25|14087.13|13967.13|10
1650885250000|2022-04-25 11:14:10|14086.85|13966.85|14088.14|13968.14|14088.14|13968.14|14086.85|13966.85|10
1650885260000|2022-04-25 11:14:20|14088.17|13968.17|14088.29|13968.29|14089.05|13969.05|14088.17|13968.17|10
1650885270000|2022-04-25 11:14:30|14088.78|13968.78|14090.85|13970.85|14090.85|13970.85|14088.78|13968.78|10
1650885280000|2022-04-25 11:14:40|14091.24|13971.24|14093.63|13973.63|14093.63|13973.63|14091.24|13971.24|10
1650885290000|2022-04-25 11:14:50|14093.78|13973.78|14096.74|13976.74|14096.74|13976.74|14093.78|13973.78|10
1650885300000|2022-04-25 11:15:00|14097.6|13977.6|14099.14|13979.14|14099.81|13979.81|14097.6|13977.6|10
1650885310000|2022-04-25 11:15:10|14099.54|13979.54|14098.43|13978.43|14099.72|13979.72|14098.25|13978.25|10
1650885320000|2022-04-25 11:15:20|14098.12|13978.12|14096.82|13976.82|14098.12|13978.12|14096.82|13976.82|10
1650885330000|2022-04-25 11:15:30|14096.84|13976.84|14096.95|13976.95|14097.44|13977.44|14096.58|13976.58|10
1650885340000|2022-04-25 11:15:40|14096.82|13976.82|14099.99|13979.99|14099.99|13979.99|14096.82|13976.82|9
1650885350000|2022-04-25 11:15:50|14098.35|13978.35|14101.63|13981.63|14102.01|13982.01|14098.35|13978.35|10
1650885360000|2022-04-25 11:16:00|14102.08|13982.08|14109.72|13989.72|14109.72|13989.72|14102.08|13982.08|10
1650885370000|2022-04-25 11:16:10|14111.09|13991.09|14114.16|13994.16|14114.16|13994.16|14110.79|13990.79|10
1650885380000|2022-04-25 11:16:20|14113.65|13993.65|14112.3|13992.3|14113.65|13993.65|14112.3|13992.3|9
1650885390000|2022-04-25 11:16:30|14113.57|13993.57|14110.15|13990.15|14113.57|13993.57|14110.15|13990.15|10
1650885400000|2022-04-25 11:16:40|14110.19|13990.19|14108.75|13988.75|14110.19|13990.19|14108.61|13988.61|10
1650885410000|2022-04-25 11:16:50|14108.09|13988.09|14104.25|13984.25|14108.09|13988.09|14103.66|13983.66|10
1650885420000|2022-04-25 11:17:00|14103.65|13983.65|14099.22|13979.22|14103.96|13983.96|14099.22|13979.22|10
1650885430000|2022-04-25 11:17:10|14098.92|13978.92|14098.52|13978.52|14099.74|13979.74|14098.49|13978.49|10
1650885440000|2022-04-25 11:17:20|14098.66|13978.66|14093.26|13973.26|14098.66|13978.66|14093.11|13973.11|10
1650885450000|2022-04-25 11:17:30|14093.14|13973.14|14095.66|13975.66|14095.66|13975.66|14092.66|13972.66|10
1650885460000|2022-04-25 11:17:40|14095.93|13975.93|14099.4|13979.4|14099.4|13979.4|14095.61|13975.61|10
1650885470000|2022-04-25 11:17:50|14100.36|13980.36|14105.8|13985.8|14105.8|13985.8|14100.36|13980.36|10
1650885480000|2022-04-25 11:18:00|14105.56|13985.56|14104.45|13984.45|14105.89|13985.89|14104.45|13984.45|10
1650885490000|2022-04-25 11:18:10|14104.53|13984.53|14105.26|13985.26|14105.96|13985.96|14103.89|13983.89|10
1650885500000|2022-04-25 11:18:20|14105.67|13985.67|14104.81|13984.81|14105.67|13985.67|14104.17|13984.17|10
1650885510000|2022-04-25 11:18:30|14105.08|13985.08|14107.62|13987.62|14107.62|13987.62|14104.8|13984.8|10
1650885520000|2022-04-25 11:18:40|14107.13|13987.13|14107.51|13987.51|14107.51|13987.51|14106.23|13986.23|10
1650885530000|2022-04-25 11:18:50|14107.63|13987.63|14107.78|13987.78|14107.78|13987.78|14106.98|13986.98|10
1650885540000|2022-04-25 11:19:00|14106.75|13986.75|14106.87|13986.87|14106.87|13986.87|14106.18|13986.18|10
1650885550000|2022-04-25 11:19:10|14106.35|13986.35|14107.39|13987.39|14107.51|13987.51|14106.35|13986.35|9
1650885560000|2022-04-25 11:19:20|14107.07|13987.07|14105.35|13985.35|14107.47|13987.47|14104.76|13984.76|10
1650885570000|2022-04-25 11:19:30|14105.34|13985.34|14103.16|13983.16|14105.34|13985.34|14102.9|13982.9|10
1650885580000|2022-04-25 11:19:40|14103.2|13983.2|14101.94|13981.94|14103.2|13983.2|14101.94|13981.94|9
1650885590000|2022-04-25 11:19:50|14101.91|13981.91|14101.74|13981.74|14102.17|13982.17|14101.74|13981.74|10
1650885600000|2022-04-25 11:20:00|14101.45|13981.45|14103.22|13983.22|14103.22|13983.22|14101.45|13981.45|10
1650885610000|2022-04-25 11:20:10|14102.17|13982.17|14106.09|13986.09|14106.09|13986.09|14102.17|13982.17|10
1650885620000|2022-04-25 11:20:20|14107.57|13987.57|14109.22|13989.22|14109.22|13989.22|14107.28|13987.28|10
1650885630000|2022-04-25 11:20:30|14109.59|13989.59|14110.4|13990.4|14110.49|13990.49|14109.41|13989.41|10
1650885640000|2022-04-25 11:20:40|14111.01|13991.01|14112.47|13992.47|14112.57|13992.57|14111.01|13991.01|10
1650885650000|2022-04-25 11:20:50|14112.64|13992.64|14112|13992|14112.64|13992.64|14111.63|13991.63|10
1650885660000|2022-04-25 11:21:00|14111.81|13991.81|14113.02|13993.02|14113.17|13993.17|14111.81|13991.81|10
1650885670000|2022-04-25 11:21:10|14113.4|13993.4|14114.68|13994.68|14114.68|13994.68|14113.4|13993.4|10
1650885680000|2022-04-25 11:21:20|14114.92|13994.92|14115.43|13995.43|14115.43|13995.43|14114.65|13994.65|10
1650885690000|2022-04-25 11:21:30|14115.53|13995.53|14115.35|13995.35|14115.65|13995.65|14115.2|13995.2|9
1650885700000|2022-04-25 11:21:40|14116.61|13996.61|14119.92|13999.92|14119.92|13999.92|14116.61|13996.61|10
1650885710000|2022-04-25 11:21:50|14120.32|14000.32|14122.12|14002.12|14122.12|14002.12|14119.97|13999.97|10
1650885720000|2022-04-25 11:22:00|14122.24|14002.24|14124.09|14004.09|14124.09|14004.09|14122.24|14002.24|10
1650885730000|2022-04-25 11:22:10|14124.2|14004.2|14126.34|14006.34|14126.34|14006.34|14124.2|14004.2|10
1650885740000|2022-04-25 11:22:20|14126.62|14006.62|14127.45|14007.45|14127.51|14007.51|14126.62|14006.62|9
1650885750000|2022-04-25 11:22:30|14127.75|14007.75|14129.38|14009.38|14129.62|14009.62|14127.67|14007.67|10
1650885760000|2022-04-25 11:22:40|14129.35|14009.35|14128.51|14008.51|14129.68|14009.68|14128.43|14008.43|9
1650885770000|2022-04-25 11:22:50|14128.31|14008.31|14140.67|14020.67|14140.67|14020.67|14128.31|14008.31|10
1650885780000|2022-04-25 11:23:00|14142.56|14022.56|14161.08|14041.08|14161.08|14041.08|14141.56|14021.56|10
1650885790000|2022-04-25 11:23:10|14161.57|14041.57|14173.81|14053.81|14173.81|14053.81|14161.57|14041.57|10
1650885800000|2022-04-25 11:23:20|14175.53|14055.53|14181.66|14061.66|14184.57|14064.57|14175.53|14055.53|10
1650885810000|2022-04-25 11:23:30|14181.18|14061.18|14182.63|14062.63|14182.99|14062.99|14180.9|14060.9|10
1650885820000|2022-04-25 11:23:40|14182.35|14062.35|14187.47|14067.47|14187.47|14067.47|14182.35|14062.35|10
1650885830000|2022-04-25 11:23:50|14188.2|14068.2|14199.83|14079.83|14199.83|14079.83|14188.2|14068.2|9
1650885840000|2022-04-25 11:24:00|14201.29|14081.29|14214.9|14094.9|14214.9|14094.9|14201.29|14081.29|10
1650885850000|2022-04-25 11:24:10|14215.9|14095.9|14225.4|14105.4|14225.4|14105.4|14213.8|14093.8|10
1650885860000|2022-04-25 11:24:20|14226.36|14106.36|14231.36|14111.36|14231.36|14111.36|14226.07|14106.07|10
1650885870000|2022-04-25 11:24:30|14233.14|14113.14|14251.09|14131.09|14251.09|14131.09|14231.39|14111.39|10
1650885880000|2022-04-25 11:24:40|14254.11|14134.11|14257.54|14137.54|14258.88|14138.88|14254.11|14134.11|10
1650885890000|2022-04-25 11:24:50|14255.34|14135.34|14265.55|14145.55|14265.55|14145.55|14255.34|14135.34|10
1650885900000|2022-04-25 11:25:00|14266.04|14146.04|14270.74|14150.74|14270.98|14150.98|14266.04|14146.04|10
1650885910000|2022-04-25 11:25:10|14270.71|14150.71|14267.86|14147.86|14270.71|14150.71|14264.89|14144.89|10
1650885920000|2022-04-25 11:25:20|14263.98|14143.98|14260.63|14140.63|14265.08|14145.08|14260.18|14140.18|10
1650885930000|2022-04-25 11:25:30|14256.71|14136.71|14232.74|14112.74|14256.71|14136.71|14232.74|14112.74|10
1650885940000|2022-04-25 11:25:40|14231.98|14111.98|14229.33|14109.33|14231.98|14111.98|14229.33|14109.33|10
1650885950000|2022-04-25 11:25:50|14229.5|14109.5|14230.4|14110.4|14230.57|14110.57|14229.39|14109.39|10
1650885960000|2022-04-25 11:26:00|14229.6|14109.6|14231.42|14111.42|14231.46|14111.46|14229.49|14109.49|10
1650885970000|2022-04-25 11:26:10|14231.19|14111.19|14233.49|14113.49|14233.49|14113.49|14231.06|14111.06|10
1650885980000|2022-04-25 11:26:20|14234.45|14114.45|14236.82|14116.82|14236.82|14116.82|14234.02|14114.02|10
1650885990000|2022-04-25 11:26:30|14237.4|14117.4|14240.43|14120.43|14240.49|14120.49|14237.4|14117.4|10
1650886000000|2022-04-25 11:26:40|14240.3|14120.3|14240.64|14120.64|14241.91|14121.91|14240.25|14120.25|10
1650886010000|2022-04-25 11:26:50|14241.07|14121.07|14240.91|14120.91|14241.07|14121.07|14238.57|14118.57|10
1650886020000|2022-04-25 11:27:00|14242.44|14122.44|14230.59|14110.59|14242.44|14122.44|14230.59|14110.59|10
1650886030000|2022-04-25 11:27:10|14230.21|14110.21|14229.82|14109.82|14230.36|14110.36|14228.6|14108.6|10
1650886040000|2022-04-25 11:27:20|14226.18|14106.18|14212.07|14092.07|14226.2|14106.2|14212.07|14092.07|10
1650886050000|2022-04-25 11:27:30|14211.92|14091.92|14197.6|14077.6|14211.92|14091.92|14197.6|14077.6|10
1650886060000|2022-04-25 11:27:40|14195.31|14075.31|14190.88|14070.88|14198.59|14078.59|14190.88|14070.88|10
1650886070000|2022-04-25 11:27:50|14190.12|14070.12|14189.24|14069.24|14190.29|14070.29|14189.24|14069.24|10
1650886080000|2022-04-25 11:28:00|14189.22|14069.22|14186.51|14066.51|14189.22|14069.22|14185.96|14065.96|10
1650886090000|2022-04-25 11:28:10|14186.49|14066.49|14187.06|14067.06|14187.28|14067.28|14185.02|14065.02|10
1650886100000|2022-04-25 11:28:20|14187.03|14067.03|14188|14068|14188|14068|14186.01|14066.01|10
1650886110000|2022-04-25 11:28:30|14188.6|14068.6|14191.69|14071.69|14192.17|14072.17|14188.6|14068.6|10
1650886120000|2022-04-25 11:28:40|14191.3|14071.3|14188.15|14068.15|14191.81|14071.81|14188.15|14068.15|10
1650886130000|2022-04-25 11:28:50|14188.26|14068.26|14187.2|14067.2|14188.62|14068.62|14186.13|14066.13|10
1650886140000|2022-04-25 11:29:00|14187.86|14067.86|14187.79|14067.79|14188.43|14068.43|14187.26|14067.26|10
1650886150000|2022-04-25 11:29:10|14187.85|14067.85|14189.32|14069.32|14189.98|14069.98|14187.43|14067.43|10
1650886160000|2022-04-25 11:29:20|14189.53|14069.53|14190.93|14070.93|14190.93|14070.93|14188.54|14068.54|10
1650886170000|2022-04-25 11:29:30|14191.73|14071.73|14197.39|14077.39|14197.39|14077.39|14191.73|14071.73|10
1650886180000|2022-04-25 11:29:40|14197.33|14077.33|14201.28|14081.28|14201.28|14081.28|14197.14|14077.14|10
1650886190000|2022-04-25 11:29:50|14201.26|14081.26|14202.76|14082.76|14202.76|14082.76|14199.44|14079.44|10
1650886200000|2022-04-25 11:30:00|14201.42|14081.42|14207.08|14087.08|14207.08|14087.08|14201.09|14081.09|10
1650886210000|2022-04-25 11:30:10|14206.67|14086.67|14212.98|14092.98|14212.98|14092.98|14206.67|14086.67|10
1650886220000|2022-04-25 11:30:20|14212.22|14092.22|14218.58|14098.58|14218.61|14098.61|14212.13|14092.13|10
1650886230000|2022-04-25 11:30:30|14218.25|14098.25|14222.97|14102.97|14223.64|14103.64|14218.25|14098.25|10
1650886240000|2022-04-25 11:30:40|14222.59|14102.59|14227.17|14107.17|14228.26|14108.26|14222.59|14102.59|10
1650886250000|2022-04-25 11:30:50|14227.52|14107.52|14248.4|14128.4|14249.2|14129.2|14227.52|14107.52|10
1650886260000|2022-04-25 11:31:00|14249.98|14129.98|14242.21|14122.21|14252.38|14132.38|14242.21|14122.21|10
1650886270000|2022-04-25 11:31:10|14241.12|14121.12|14244.33|14124.33|14244.33|14124.33|14240.48|14120.48|10
1650886280000|2022-04-25 11:31:20|14245.75|14125.75|14248.79|14128.79|14248.79|14128.79|14245.75|14125.75|10
1650886290000|2022-04-25 11:31:30|14248.81|14128.81|14243.15|14123.15|14250.3|14130.3|14243.15|14123.15|10
1650886300000|2022-04-25 11:31:40|14243.56|14123.56|14243.13|14123.13|14244.43|14124.43|14243.13|14123.13|9
1650886310000|2022-04-25 11:31:50|14242.41|14122.41|14238.41|14118.41|14242.41|14122.41|14238.41|14118.41|10
1650886320000|2022-04-25 11:32:00|14238.56|14118.56|14237.39|14117.39|14239.61|14119.61|14236.59|14116.59|10
1650886330000|2022-04-25 11:32:10|14237.36|14117.36|14238.21|14118.21|14238.21|14118.21|14235.58|14115.58|10
1650886340000|2022-04-25 11:32:20|14238.92|14118.92|14242.69|14122.69|14242.69|14122.69|14238.57|14118.57|10
1650886350000|2022-04-25 11:32:30|14243.55|14123.55|14246.07|14126.07|14246.07|14126.07|14243.55|14123.55|10
1650886360000|2022-04-25 11:32:40|14245.93|14125.93|14248.12|14128.12|14249.03|14129.03|14245.91|14125.91|10
1650886370000|2022-04-25 11:32:50|14247.76|14127.76|14247.23|14127.23|14247.99|14127.99|14246.16|14126.16|10
1650886380000|2022-04-25 11:33:00|14248.28|14128.28|14247.84|14127.84|14248.28|14128.28|14246.75|14126.75|10
1650886390000|2022-04-25 11:33:10|14248.87|14128.87|14253.1|14133.1|14253.1|14133.1|14248.87|14128.87|10
1650886400000|2022-04-25 11:33:20|14253.14|14133.14|14256.39|14136.39|14256.46|14136.46|14253.14|14133.14|10
1650886410000|2022-04-25 11:33:30|14257.01|14137.01|14260.03|14140.03|14260.03|14140.03|14256.92|14136.92|10
1650886420000|2022-04-25 11:33:40|14260.31|14140.31|14261.88|14141.88|14261.88|14141.88|14259.62|14139.62|10
1650886430000|2022-04-25 11:33:50|14261.94|14141.94|14264.86|14144.86|14264.86|14144.86|14261.94|14141.94|10
1650886440000|2022-04-25 11:34:00|14265.13|14145.13|14262.12|14142.12|14265.32|14145.32|14262.12|14142.12|10
1650886450000|2022-04-25 11:34:10|14262.24|14142.24|14261.8|14141.8|14263.37|14143.37|14261.8|14141.8|10
1650886460000|2022-04-25 11:34:20|14262.18|14142.18|14260.78|14140.78|14262.21|14142.21|14259.54|14139.54|10
1650886470000|2022-04-25 11:34:30|14260.91|14140.91|14259.05|14139.05|14260.91|14140.91|14259.05|14139.05|10
1650886480000|2022-04-25 11:34:40|14258.36|14138.36|14254.29|14134.29|14258.36|14138.36|14252.99|14132.99|10
1650886490000|2022-04-25 11:34:50|14253.19|14133.19|14251.48|14131.48|14253.53|14133.53|14251.48|14131.48|10
1650886500000|2022-04-25 11:35:00|14250.87|14130.87|14249.51|14129.51|14250.96|14130.96|14248.9|14128.9|10
1650886510000|2022-04-25 11:35:10|14249.94|14129.94|14251.47|14131.47|14252.69|14132.69|14249.55|14129.55|10
1650886520000|2022-04-25 11:35:20|14252.55|14132.55|14253.8|14133.8|14253.8|14133.8|14251.45|14131.45|10
1650886530000|2022-04-25 11:35:30|14255.7|14135.7|14261.28|14141.28|14261.28|14141.28|14254.73|14134.73|10
1650886540000|2022-04-25 11:35:40|14261.42|14141.42|14272.43|14152.43|14272.43|14152.43|14261.42|14141.42|9
1650886550000|2022-04-25 11:35:50|14272.18|14152.18|14279.1|14159.1|14279.1|14159.1|14272.18|14152.18|10
1650886560000|2022-04-25 11:36:00|14279.65|14159.65|14281.21|14161.21|14281.63|14161.63|14279.36|14159.36|10
1650886570000|2022-04-25 11:36:10|14280.15|14160.15|14276.95|14156.95|14280.2|14160.2|14276.95|14156.95|9
1650886580000|2022-04-25 11:36:20|14276.61|14156.61|14274.06|14154.06|14276.61|14156.61|14274.06|14154.06|10
1650886590000|2022-04-25 11:36:30|14275.19|14155.19|14273.21|14153.21|14275.19|14155.19|14273.21|14153.21|10
1650886600000|2022-04-25 11:36:40|14273.42|14153.42|14271.54|14151.54|14273.42|14153.42|14271.54|14151.54|10
1650886610000|2022-04-25 11:36:50|14270.35|14150.35|14269.92|14149.92|14270.82|14150.82|14269.92|14149.92|10
1650886620000|2022-04-25 11:37:00|14269.94|14149.94|14268.63|14148.63|14270.91|14150.91|14268.63|14148.63|10
1650886630000|2022-04-25 11:37:10|14268.82|14148.82|14269.79|14149.79|14270.59|14150.59|14268.74|14148.74|10
1650886640000|2022-04-25 11:37:20|14269.7|14149.7|14271.72|14151.72|14271.8|14151.8|14269.7|14149.7|10
1650886650000|2022-04-25 11:37:30|14272.22|14152.22|14274.55|14154.55|14274.55|14154.55|14272.13|14152.13|10
1650886660000|2022-04-25 11:37:40|14275.14|14155.14|14275.72|14155.72|14275.72|14155.72|14273.98|14153.98|10
1650886670000|2022-04-25 11:37:50|14274.88|14154.88|14274.46|14154.46|14275.84|14155.84|14274.46|14154.46|9
1650886680000|2022-04-25 11:38:00|14274.89|14154.89|14274.47|14154.47|14275.78|14155.78|14274.38|14154.38|10
1650886690000|2022-04-25 11:38:10|14274.49|14154.49|14275.45|14155.45|14275.45|14155.45|14273.87|14153.87|10
1650886700000|2022-04-25 11:38:20|14275.13|14155.13|14276.12|14156.12|14276.77|14156.77|14275.13|14155.13|10
1650886710000|2022-04-25 11:38:30|14277.11|14157.11|14276.73|14156.73|14277.13|14157.13|14275.85|14155.85|10
1650886720000|2022-04-25 11:38:40|14276.72|14156.72|14277.23|14157.23|14277.76|14157.76|14276.72|14156.72|10
1650886730000|2022-04-25 11:38:50|14277.37|14157.37|14282.75|14162.75|14282.75|14162.75|14277.37|14157.37|10
1650886740000|2022-04-25 11:39:00|14283.37|14163.37|14285.74|14165.74|14285.74|14165.74|14283.37|14163.37|10
1650886750000|2022-04-25 11:39:10|14285.1|14165.1|14284.65|14164.65|14286.31|14166.31|14284.52|14164.52|10
1650886760000|2022-04-25 11:39:20|14284.33|14164.33|14284.4|14164.4|14284.4|14164.4|14282.94|14162.94|10
1650886770000|2022-04-25 11:39:30|14284.33|14164.33|14282.83|14162.83|14284.71|14164.71|14282.83|14162.83|10
1650886780000|2022-04-25 11:39:40|14283.79|14163.79|14282.88|14162.88|14284.5|14164.5|14282.31|14162.31|10
1650886790000|2022-04-25 11:39:50|14282.24|14162.24|14280.33|14160.33|14282.71|14162.71|14280.33|14160.33|10
1650886800000|2022-04-25 11:40:00|14279.74|14159.74|14275.27|14155.27|14279.74|14159.74|14275.27|14155.27|10
1650886810000|2022-04-25 11:40:10|14274.55|14154.55|14274.61|14154.61|14275.09|14155.09|14273.74|14153.74|10
1650886820000|2022-04-25 11:40:20|14274.6|14154.6|14272.05|14152.05|14274.62|14154.62|14272.05|14152.05|10
1650886830000|2022-04-25 11:40:30|14272.5|14152.5|14269.82|14149.82|14272.5|14152.5|14269.43|14149.43|10
1650886840000|2022-04-25 11:40:40|14270.36|14150.36|14268.6|14148.6|14270.36|14150.36|14268.23|14148.23|10
1650886850000|2022-04-25 11:40:50|14268.74|14148.74|14268.28|14148.28|14268.74|14148.74|14267.12|14147.12|10
1650886860000|2022-04-25 11:41:00|14268.3|14148.3|14271.09|14151.09|14271.19|14151.19|14267.77|14147.77|10
1650886870000|2022-04-25 11:41:10|14271.18|14151.18|14271.06|14151.06|14271.18|14151.18|14270.35|14150.35|10
1650886880000|2022-04-25 11:41:20|14271.1|14151.1|14271.16|14151.16|14271.27|14151.27|14270.77|14150.77|10
1650886890000|2022-04-25 11:41:30|14271.11|14151.11|14271.05|14151.05|14271.36|14151.36|14270.46|14150.46|10
1650886900000|2022-04-25 11:41:40|14271.01|14151.01|14271.19|14151.19|14271.19|14151.19|14270.61|14150.61|10
1650886910000|2022-04-25 11:41:50|14271.43|14151.43|14270.46|14150.46|14271.43|14151.43|14270.18|14150.18|10
1650886920000|2022-04-25 11:42:00|14270.15|14150.15|14269.49|14149.49|14270.15|14150.15|14268.38|14148.38|10
1650886930000|2022-04-25 11:42:10|14269.66|14149.66|14273.06|14153.06|14273.06|14153.06|14269.46|14149.46|10
1650886940000|2022-04-25 11:42:20|14273.43|14153.43|14279.72|14159.72|14279.72|14159.72|14273.43|14153.43|10
1650886950000|2022-04-25 11:42:30|14282.1|14162.1|14287.57|14167.57|14287.57|14167.57|14282.1|14162.1|10
1650886960000|2022-04-25 11:42:40|14287.63|14167.63|14288.88|14168.88|14291.26|14171.26|14287.43|14167.43|10
1650886970000|2022-04-25 11:42:50|14287.43|14167.43|14285.01|14165.01|14287.68|14167.68|14284.45|14164.45|10
1650886980000|2022-04-25 11:43:00|14284.74|14164.74|14287.44|14167.44|14287.99|14167.99|14284.74|14164.74|10
1650886990000|2022-04-25 11:43:10|14286.57|14166.57|14285.07|14165.07|14287.17|14167.17|14285.07|14165.07|10
1650887000000|2022-04-25 11:43:20|14285.38|14165.38|14282.62|14162.62|14285.38|14165.38|14282.43|14162.43|10
1650887010000|2022-04-25 11:43:30|14281.98|14161.98|14274.62|14154.62|14281.98|14161.98|14274.62|14154.62|10
1650887020000|2022-04-25 11:43:40|14274.49|14154.49|14271.95|14151.95|14274.49|14154.49|14271.95|14151.95|10
1650887030000|2022-04-25 11:43:50|14271.33|14151.33|14270.14|14150.14|14271.33|14151.33|14268.9|14148.9|10
1650887040000|2022-04-25 11:44:00|14270|14150|14271.14|14151.14|14271.5|14151.5|14270|14150|9
1650887050000|2022-04-25 11:44:10|14272.01|14152.01|14272.57|14152.57|14272.66|14152.66|14271.3|14151.3|10
1650887060000|2022-04-25 11:44:20|14272.35|14152.35|14275.35|14155.35|14275.35|14155.35|14272.35|14152.35|10
1650887070000|2022-04-25 11:44:30|14275.13|14155.13|14275.66|14155.66|14277.04|14157.04|14274.69|14154.69|10
1650887080000|2022-04-25 11:44:40|14276.01|14156.01|14279.14|14159.14|14280.15|14160.15|14276.01|14156.01|10
1650887090000|2022-04-25 11:44:50|14281.49|14161.49|14286.14|14166.14|14286.14|14166.14|14281.49|14161.49|10
1650887100000|2022-04-25 11:45:00|14286.19|14166.19|14292.5|14172.5|14292.5|14172.5|14286.19|14166.19|10
1650887110000|2022-04-25 11:45:10|14291.69|14171.69|14291.51|14171.51|14292.49|14172.49|14291.51|14171.51|9
1650887120000|2022-04-25 11:45:20|14291.21|14171.21|14286.3|14166.3|14291.21|14171.21|14286.3|14166.3|10
1650887130000|2022-04-25 11:45:30|14285.58|14165.58|14283.86|14163.86|14286.56|14166.56|14283.86|14163.86|10
1650887140000|2022-04-25 11:45:40|14283.76|14163.76|14279.28|14159.28|14283.76|14163.76|14279.28|14159.28|10
1650887150000|2022-04-25 11:45:50|14278.48|14158.48|14277.12|14157.12|14278.48|14158.48|14276.75|14156.75|10
1650887160000|2022-04-25 11:46:00|14277.5|14157.5|14281.45|14161.45|14281.45|14161.45|14277.5|14157.5|10
1650887170000|2022-04-25 11:46:10|14282.78|14162.78|14283.82|14163.82|14284.78|14164.78|14282.78|14162.78|10
1650887180000|2022-04-25 11:46:20|14286.77|14166.77|14291.83|14171.83|14291.83|14171.83|14286.16|14166.16|10
1650887190000|2022-04-25 11:46:30|14292.44|14172.44|14296.55|14176.55|14297.89|14177.89|14292.44|14172.44|10
1650887200000|2022-04-25 11:46:40|14296.79|14176.79|14301.35|14181.35|14301.37|14181.37|14296.79|14176.79|10
1650887210000|2022-04-25 11:46:50|14301.71|14181.71|14301.43|14181.43|14303.17|14183.17|14301.43|14181.43|10
1650887220000|2022-04-25 11:47:00|14301.85|14181.85|14299.61|14179.61|14301.95|14181.95|14299.61|14179.61|10
1650887230000|2022-04-25 11:47:10|14299.57|14179.57|14298.49|14178.49|14299.57|14179.57|14298.49|14178.49|10
1650887240000|2022-04-25 11:47:20|14298.1|14178.1|14297.75|14177.75|14298.18|14178.18|14296.99|14176.99|10
1650887250000|2022-04-25 11:47:30|14297.7|14177.7|14297.86|14177.86|14300.16|14180.16|14296.91|14176.91|10
1650887260000|2022-04-25 11:47:40|14297.93|14177.93|14298.7|14178.7|14299.84|14179.84|14297.39|14177.39|10
1650887270000|2022-04-25 11:47:50|14297.82|14177.82|14302.15|14182.15|14303.23|14183.23|14297.82|14177.82|10
1650887280000|2022-04-25 11:48:00|14303.46|14183.46|14306.87|14186.87|14307.32|14187.32|14303.41|14183.41|10
1650887290000|2022-04-25 11:48:10|14308.25|14188.25|14311.52|14191.52|14311.96|14191.96|14306.93|14186.93|10
1650887300000|2022-04-25 11:48:20|14312.52|14192.52|14317.95|14197.95|14318.84|14198.84|14312.52|14192.52|10
1650887310000|2022-04-25 11:48:30|14317.75|14197.75|14325.38|14205.38|14325.38|14205.38|14317.73|14197.73|10
1650887320000|2022-04-25 11:48:40|14325.68|14205.68|14330.81|14210.81|14330.95|14210.95|14325.68|14205.68|10
1650887330000|2022-04-25 11:48:50|14332.11|14212.11|14336.04|14216.04|14336.37|14216.37|14331.99|14211.99|10
1650887340000|2022-04-25 11:49:00|14335.86|14215.86|14336.66|14216.66|14337.25|14217.25|14335.55|14215.55|10
1650887350000|2022-04-25 11:49:10|14336.44|14216.44|14338.66|14218.66|14338.66|14218.66|14336.44|14216.44|9
1650887360000|2022-04-25 11:49:20|14339.38|14219.38|14340.41|14220.41|14340.41|14220.41|14338.47|14218.47|10
1650887370000|2022-04-25 11:49:30|14341.43|14221.43|14343.15|14223.15|14343.79|14223.79|14341.43|14221.43|10
1650887380000|2022-04-25 11:49:40|14343.05|14223.05|14344.88|14224.88|14346.5|14226.5|14343.01|14223.01|10
1650887390000|2022-04-25 11:49:50|14344.33|14224.33|14338.61|14218.61|14344.33|14224.33|14338.36|14218.36|10
1650887400000|2022-04-25 11:50:00|14338.56|14218.56|14337.87|14217.87|14338.76|14218.76|14337.74|14217.74|10
1650887410000|2022-04-25 11:50:10|14337.82|14217.82|14341.48|14221.48|14341.94|14221.94|14337.81|14217.81|10
1650887420000|2022-04-25 11:50:20|14342.1|14222.1|14341.25|14221.25|14342.28|14222.28|14341.25|14221.25|9
1650887430000|2022-04-25 11:50:30|14340.71|14220.71|14341.72|14221.72|14341.74|14221.74|14340.71|14220.71|9
1650887440000|2022-04-25 11:50:40|14340.92|14220.92|14338.62|14218.62|14340.92|14220.92|14338.62|14218.62|10
1650887450000|2022-04-25 11:50:50|14338.23|14218.23|14334.67|14214.67|14338.56|14218.56|14334.67|14214.67|10
1650887460000|2022-04-25 11:51:00|14334.31|14214.31|14333.25|14213.25|14334.64|14214.64|14332.57|14212.57|10
1650887470000|2022-04-25 11:51:10|14332.13|14212.13|14329.24|14209.24|14332.2|14212.2|14329.24|14209.24|10
1650887480000|2022-04-25 11:51:20|14329.51|14209.51|14329.16|14209.16|14329.55|14209.55|14328.14|14208.14|10
1650887490000|2022-04-25 11:51:30|14329.01|14209.01|14329.81|14209.81|14330.37|14210.37|14328.66|14208.66|10
1650887500000|2022-04-25 11:51:40|14329.04|14209.04|14329.73|14209.73|14330.22|14210.22|14329.04|14209.04|10
1650887510000|2022-04-25 11:51:50|14329.46|14209.46|14329.54|14209.54|14329.54|14209.54|14328.88|14208.88|10
1650887520000|2022-04-25 11:52:00|14329.42|14209.42|14331.05|14211.05|14331.89|14211.89|14329.36|14209.36|10
1650887530000|2022-04-25 11:52:10|14331.45|14211.45|14335.37|14215.37|14335.37|14215.37|14331.45|14211.45|10
1650887540000|2022-04-25 11:52:20|14336.22|14216.22|14340.89|14220.89|14340.89|14220.89|14336.22|14216.22|10
1650887550000|2022-04-25 11:52:30|14340.81|14220.81|14341.04|14221.04|14341.04|14221.04|14340.23|14220.23|10
1650887560000|2022-04-25 11:52:40|14340.21|14220.21|14340.64|14220.64|14341.11|14221.11|14339.31|14219.31|10
1650887570000|2022-04-25 11:52:50|14340.59|14220.59|14338.64|14218.64|14340.59|14220.59|14337.88|14217.88|9
1650887580000|2022-04-25 11:53:00|14337.77|14217.77|14334.87|14214.87|14337.77|14217.77|14334.87|14214.87|10
1650887590000|2022-04-25 11:53:10|14334.89|14214.89|14336.17|14216.17|14336.17|14216.17|14334.33|14214.33|10
1650887600000|2022-04-25 11:53:20|14336.06|14216.06|14336.19|14216.19|14336.19|14216.19|14335.66|14215.66|10
1650887610000|2022-04-25 11:53:30|14336.05|14216.05|14336.7|14216.7|14336.76|14216.76|14335.8|14215.8|10
1650887620000|2022-04-25 11:53:40|14336.99|14216.99|14336.93|14216.93|14338.13|14218.13|14336.06|14216.06|10
1650887630000|2022-04-25 11:53:50|14334|14214|14334.73|14214.73|14334.73|14214.73|14332.78|14212.78|10
1650887640000|2022-04-25 11:54:00|14334.61|14214.61|14332.35|14212.35|14334.61|14214.61|14332.15|14212.15|10
1650887650000|2022-04-25 11:54:10|14331.25|14211.25|14330.75|14210.75|14331.25|14211.25|14329.44|14209.44|10
1650887660000|2022-04-25 11:54:20|14330.67|14210.67|14328.22|14208.22|14330.67|14210.67|14328.22|14208.22|10
1650887670000|2022-04-25 11:54:30|14327.62|14207.62|14326.87|14206.87|14327.62|14207.62|14326.31|14206.31|10
1650887680000|2022-04-25 11:54:40|14325.26|14205.26|14324.05|14204.05|14326.1|14206.1|14324.05|14204.05|10
1650887690000|2022-04-25 11:54:50|14324.78|14204.78|14325.77|14205.77|14326.92|14206.92|14324.78|14204.78|10
1650887700000|2022-04-25 11:55:00|14325.6|14205.6|14327.04|14207.04|14327.3|14207.3|14325.6|14205.6|10
1650887710000|2022-04-25 11:55:10|14327.13|14207.13|14326.74|14206.74|14327.5|14207.5|14326.33|14206.33|10
1650887720000|2022-04-25 11:55:20|14326.27|14206.27|14326.03|14206.03|14326.63|14206.63|14325.95|14205.95|10
1650887730000|2022-04-25 11:55:30|14326.3|14206.3|14327.57|14207.57|14327.9|14207.9|14326.3|14206.3|10
1650887740000|2022-04-25 11:55:40|14328.02|14208.02|14329.15|14209.15|14329.25|14209.25|14328.02|14208.02|10
1650887750000|2022-04-25 11:55:50|14328.51|14208.51|14329.52|14209.52|14329.52|14209.52|14328.1|14208.1|10
1650887760000|2022-04-25 11:56:00|14330.48|14210.48|14330.04|14210.04|14331.16|14211.16|14330.04|14210.04|10
1650887770000|2022-04-25 11:56:10|14329.93|14209.93|14328.74|14208.74|14330.1|14210.1|14328.74|14208.74|10
1650887780000|2022-04-25 11:56:20|14328.99|14208.99|14327.65|14207.65|14328.99|14208.99|14327.65|14207.65|10
1650887790000|2022-04-25 11:56:30|14327.89|14207.89|14328.02|14208.02|14328.02|14208.02|14327.02|14207.02|10
1650887800000|2022-04-25 11:56:40|14327.8|14207.8|14325.93|14205.93|14327.93|14207.93|14325.93|14205.93|10
1650887810000|2022-04-25 11:56:50|14326.07|14206.07|14326.84|14206.84|14326.84|14206.84|14325.56|14205.56|10
1650887820000|2022-04-25 11:57:00|14326.36|14206.36|14329.54|14209.54|14329.72|14209.72|14326.36|14206.36|10
1650887830000|2022-04-25 11:57:10|14329.11|14209.11|14330.32|14210.32|14330.32|14210.32|14329.11|14209.11|10
1650887840000|2022-04-25 11:57:20|14330.37|14210.37|14331.42|14211.42|14331.42|14211.42|14330.37|14210.37|10
1650887850000|2022-04-25 11:57:30|14331.4|14211.4|14329.57|14209.57|14331.4|14211.4|14329.28|14209.28|10
1650887860000|2022-04-25 11:57:40|14330.6|14210.6|14331.93|14211.93|14331.93|14211.93|14330.55|14210.55|10
1650887870000|2022-04-25 11:57:50|14331.59|14211.59|14333.68|14213.68|14334.14|14214.14|14331.59|14211.59|10
1650887880000|2022-04-25 11:58:00|14334.15|14214.15|14335.51|14215.51|14335.51|14215.51|14332.82|14212.82|10
1650887890000|2022-04-25 11:58:10|14335.53|14215.53|14337.83|14217.83|14337.83|14217.83|14335.53|14215.53|10
1650887900000|2022-04-25 11:58:20|14336.86|14216.86|14334.45|14214.45|14337.12|14217.12|14333.53|14213.53|10
1650887910000|2022-04-25 11:58:30|14333.4|14213.4|14333.33|14213.33|14334.15|14214.15|14332.4|14212.4|10
1650887920000|2022-04-25 11:58:40|14333.23|14213.23|14333.09|14213.09|14333.34|14213.34|14332.44|14212.44|10
1650887930000|2022-04-25 11:58:50|14331.52|14211.52|14335.87|14215.87|14335.87|14215.87|14331.52|14211.52|10
1650887940000|2022-04-25 11:59:00|14336.86|14216.86|14342.92|14222.92|14342.92|14222.92|14335.77|14215.77|10
1650887950000|2022-04-25 11:59:10|14342.8|14222.8|14346.52|14226.52|14346.99|14226.99|14342.8|14222.8|10
1650887960000|2022-04-25 11:59:20|14345.87|14225.87|14349.85|14229.85|14350.75|14230.75|14345.87|14225.87|10
1650887970000|2022-04-25 11:59:30|14349.77|14229.77|14349.49|14229.49|14349.77|14229.77|14348.77|14228.77|10
1650887980000|2022-04-25 11:59:40|14348.72|14228.72|14349.18|14229.18|14349.3|14229.3|14348.45|14228.45|9
1650887990000|2022-04-25 11:59:50|14349.46|14229.46|14349.7|14229.7|14350.25|14230.25|14349.02|14229.02|10
1650888000000|2022-04-25 12:00:00|14349.81|14229.81|14349.84|14229.84|14351.21|14231.21|14349.53|14229.53|10
1650888010000|2022-04-25 12:00:10|14350.23|14230.23|14352.81|14232.81|14352.81|14232.81|14348.81|14228.81|10
1650888020000|2022-04-25 12:00:20|14352.61|14232.61|14352.17|14232.17|14354.14|14234.14|14351.31|14231.31|10
1650888030000|2022-04-25 12:00:30|14351.54|14231.54|14350.9|14230.9|14351.54|14231.54|14349.79|14229.79|10
1650888040000|2022-04-25 12:00:40|14351.28|14231.28|14345.73|14225.73|14351.28|14231.28|14345|14225|10
1650888050000|2022-04-25 12:00:50|14344.25|14224.25|14342.21|14222.21|14345.36|14225.36|14342.21|14222.21|10
1650888060000|2022-04-25 12:01:00|14341.94|14221.94|14339.72|14219.72|14342.42|14222.42|14339.72|14219.72|10
1650888070000|2022-04-25 12:01:10|14340.12|14220.12|14340.98|14220.98|14340.98|14220.98|14340.11|14220.11|9
1650888080000|2022-04-25 12:01:20|14341.72|14221.72|14345.75|14225.75|14348.1|14228.1|14341.72|14221.72|10
1650888090000|2022-04-25 12:01:30|14344.76|14224.76|14345.77|14225.77|14347.06|14227.06|14344.61|14224.61|10
1650888100000|2022-04-25 12:01:40|14345.74|14225.74|14347.17|14227.17|14347.3|14227.3|14345.21|14225.21|9
1650888110000|2022-04-25 12:01:50|14347.36|14227.36|14344.73|14224.73|14347.43|14227.43|14344.73|14224.73|10
1650888120000|2022-04-25 12:02:00|14344.76|14224.76|14344.16|14224.16|14344.76|14224.76|14343.3|14223.3|10
1650888130000|2022-04-25 12:02:10|14344.15|14224.15|14343.16|14223.16|14344.15|14224.15|14343.16|14223.16|10
1650888140000|2022-04-25 12:02:20|14343.24|14223.24|14340.61|14220.61|14343.24|14223.24|14340.14|14220.14|10
1650888150000|2022-04-25 12:02:30|14340.67|14220.67|14341.21|14221.21|14342.42|14222.42|14340.65|14220.65|10
1650888160000|2022-04-25 12:02:40|14340.99|14220.99|14337.38|14217.38|14340.99|14220.99|14337.32|14217.32|10
1650888170000|2022-04-25 12:02:50|14336.64|14216.64|14337.93|14217.93|14338.48|14218.48|14336.58|14216.58|10
1650888180000|2022-04-25 12:03:00|14338.42|14218.42|14340.3|14220.3|14340.3|14220.3|14338.02|14218.02|10
1650888190000|2022-04-25 12:03:10|14340.9|14220.9|14340.44|14220.44|14342.13|14222.13|14340.33|14220.33|10
1650888200000|2022-04-25 12:03:20|14342.31|14222.31|14344.54|14224.54|14344.54|14224.54|14342.31|14222.31|10
1650888210000|2022-04-25 12:03:30|14345.06|14225.06|14348.08|14228.08|14348.08|14228.08|14345.06|14225.06|9
1650888220000|2022-04-25 12:03:40|14348.56|14228.56|14350.55|14230.55|14351.56|14231.56|14348.56|14228.56|9
1650888230000|2022-04-25 12:03:50|14350.53|14230.53|14347.84|14227.84|14350.53|14230.53|14347.84|14227.84|10
1650888240000|2022-04-25 12:04:00|14347.76|14227.76|14348.41|14228.41|14348.41|14228.41|14346.86|14226.86|10
1650888250000|2022-04-25 12:04:10|14348.15|14228.15|14348.94|14228.94|14348.94|14228.94|14347.96|14227.96|10
1650888260000|2022-04-25 12:04:20|14348.64|14228.64|14348.43|14228.43|14349.17|14229.17|14348.29|14228.29|8
1650888270000|2022-04-25 12:04:30|14348.56|14228.56|14348.92|14228.92|14348.92|14228.92|14347.63|14227.63|9
1650888280000|2022-04-25 12:04:40|14348.16|14228.16|14345.57|14225.57|14348.65|14228.65|14345.57|14225.57|10
1650888290000|2022-04-25 12:04:50|14345.16|14225.16|14345.36|14225.36|14345.36|14225.36|14343.94|14223.94|10
1650888300000|2022-04-25 12:05:00|14345.68|14225.68|14344.02|14224.02|14345.69|14225.69|14344.02|14224.02|9
1650888310000|2022-04-25 12:05:10|14343.95|14223.95|14343.24|14223.24|14344.54|14224.54|14343.24|14223.24|10
1650888320000|2022-04-25 12:05:20|14342.57|14222.57|14342.85|14222.85|14342.85|14222.85|14342.13|14222.13|10
1650888330000|2022-04-25 12:05:30|14342.74|14222.74|14342.32|14222.32|14342.75|14222.75|14342.15|14222.15|10
1650888340000|2022-04-25 12:05:40|14341.84|14221.84|14342.47|14222.47|14343.01|14223.01|14341.29|14221.29|10
1650888350000|2022-04-25 12:05:50|14342.21|14222.21|14341.14|14221.14|14342.76|14222.76|14341.14|14221.14|10
1650888360000|2022-04-25 12:06:00|14341.17|14221.17|14341.3|14221.3|14341.32|14221.32|14340.9|14220.9|9
1650888370000|2022-04-25 12:06:10|14341.34|14221.34|14339.73|14219.73|14341.34|14221.34|14339.73|14219.73|10
1650888380000|2022-04-25 12:06:20|14339.69|14219.69|14338.06|14218.06|14340.05|14220.05|14337.79|14217.79|10
1650888390000|2022-04-25 12:06:30|14338|14218|14336.17|14216.17|14338|14218|14336.17|14216.17|10
1650888400000|2022-04-25 12:06:40|14336.06|14216.06|14333.49|14213.49|14336.06|14216.06|14333.45|14213.45|10
1650888410000|2022-04-25 12:06:50|14333.34|14213.34|14334.86|14214.86|14334.86|14214.86|14333.14|14213.14|10
1650888420000|2022-04-25 12:07:00|14334.85|14214.85|14336.84|14216.84|14336.84|14216.84|14334.85|14214.85|10
1650888430000|2022-04-25 12:07:10|14336.71|14216.71|14335.27|14215.27|14336.71|14216.71|14335.27|14215.27|9
1650888440000|2022-04-25 12:07:20|14335.36|14215.36|14334.85|14214.85|14335.36|14215.36|14334.85|14214.85|9
1650888450000|2022-04-25 12:07:30|14334.84|14214.84|14334.23|14214.23|14334.84|14214.84|14334.04|14214.04|10
1650888460000|2022-04-25 12:07:40|14334.25|14214.25|14334.34|14214.34|14334.68|14214.68|14334.15|14214.15|10
1650888470000|2022-04-25 12:07:50|14334.26|14214.26|14335.98|14215.98|14336.8|14216.8|14334.26|14214.26|10
1650888480000|2022-04-25 12:08:00|14336.05|14216.05|14336.43|14216.43|14336.43|14216.43|14335.82|14215.82|10
1650888490000|2022-04-25 12:08:10|14336.61|14216.61|14341.25|14221.25|14341.25|14221.25|14336.61|14216.61|10
1650888500000|2022-04-25 12:08:20|14341.57|14221.57|14343.78|14223.78|14344.51|14224.51|14341.57|14221.57|10
1650888510000|2022-04-25 12:08:30|14343.87|14223.87|14341.99|14221.99|14343.87|14223.87|14341.99|14221.99|10
1650888520000|2022-04-25 12:08:40|14342.23|14222.23|14341.14|14221.14|14342.36|14222.36|14341.14|14221.14|10
1650888530000|2022-04-25 12:08:50|14340.78|14220.78|14340.44|14220.44|14341.23|14221.23|14340.21|14220.21|10
1650888540000|2022-04-25 12:09:00|14340.48|14220.48|14339.99|14219.99|14340.48|14220.48|14339.69|14219.69|10
1650888550000|2022-04-25 12:09:10|14340.14|14220.14|14339.08|14219.08|14340.24|14220.24|14338.87|14218.87|10
1650888560000|2022-04-25 12:09:20|14338.98|14218.98|14339.23|14219.23|14340.12|14220.12|14338.98|14218.98|10
1650888570000|2022-04-25 12:09:30|14339.07|14219.07|14339.65|14219.65|14339.65|14219.65|14337.23|14217.23|10
1650888580000|2022-04-25 12:09:40|14340.26|14220.26|14340.63|14220.63|14340.63|14220.63|14338.78|14218.78|9
1650888590000|2022-04-25 12:09:50|14340.83|14220.83|14340.69|14220.69|14340.83|14220.83|14339.77|14219.77|10
1650888600000|2022-04-25 12:10:00|14341.51|14221.51|14343.77|14223.77|14344.41|14224.41|14341.51|14221.51|10
1650888610000|2022-04-25 12:10:10|14343.24|14223.24|14340.37|14220.37|14343.45|14223.45|14340.37|14220.37|9
1650888620000|2022-04-25 12:10:20|14338.6|14218.6|14339.29|14219.29|14339.49|14219.49|14337.96|14217.96|10
1650888630000|2022-04-25 12:10:30|14339.34|14219.34|14339.25|14219.25|14339.88|14219.88|14338.63|14218.63|10
1650888640000|2022-04-25 12:10:40|14339.28|14219.28|14339.28|14219.28|14339.94|14219.94|14338.88|14218.88|10
1650888650000|2022-04-25 12:10:50|14339.15|14219.15|14338.5|14218.5|14339.31|14219.31|14338.22|14218.22|10
1650888660000|2022-04-25 12:11:00|14339.38|14219.38|14341.68|14221.68|14341.98|14221.98|14339.38|14219.38|10
1650888670000|2022-04-25 12:11:10|14340.29|14220.29|14339.23|14219.23|14340.29|14220.29|14339.23|14219.23|10
1650888680000|2022-04-25 12:11:20|14339.57|14219.57|14338.12|14218.12|14339.57|14219.57|14338.12|14218.12|10
1650888690000|2022-04-25 12:11:30|14338.22|14218.22|14337.63|14217.63|14338.22|14218.22|14337.37|14217.37|9
1650888700000|2022-04-25 12:11:40|14337.53|14217.53|14337.99|14217.99|14338.08|14218.08|14337.32|14217.32|10
1650888710000|2022-04-25 12:11:50|14337.16|14217.16|14334.88|14214.88|14337.16|14217.16|14334.88|14214.88|9
1650888720000|2022-04-25 12:12:00|14334.98|14214.98|14333.99|14213.99|14335.31|14215.31|14333.99|14213.99|10
1650888730000|2022-04-25 12:12:10|14333.85|14213.85|14333.1|14213.1|14333.88|14213.88|14333.02|14213.02|9
1650888740000|2022-04-25 12:12:20|14332.96|14212.96|14331.67|14211.67|14333.42|14213.42|14331.67|14211.67|10
1650888750000|2022-04-25 12:12:30|14331.69|14211.69|14328.91|14208.91|14331.69|14211.69|14328.91|14208.91|10
1650888760000|2022-04-25 12:12:40|14328.86|14208.86|14328.38|14208.38|14328.86|14208.86|14326.46|14206.46|10
1650888770000|2022-04-25 12:12:50|14327.87|14207.87|14336.71|14216.71|14336.71|14216.71|14327.87|14207.87|10
1650888780000|2022-04-25 12:13:00|14336.58|14216.58|14337.15|14217.15|14338|14218|14336.58|14216.58|9
1650888790000|2022-04-25 12:13:10|14337.47|14217.47|14336.38|14216.38|14337.71|14217.71|14336.38|14216.38|10
1650888800000|2022-04-25 12:13:20|14336.35|14216.35|14339.21|14219.21|14339.45|14219.45|14336.35|14216.35|10
1650888810000|2022-04-25 12:13:30|14338.62|14218.62|14338.93|14218.93|14339.18|14219.18|14337.85|14217.85|10
1650888820000|2022-04-25 12:13:40|14338.29|14218.29|14335.72|14215.72|14338.52|14218.52|14335.43|14215.43|10
1650888830000|2022-04-25 12:13:50|14332.51|14212.51|14331.25|14211.25|14332.51|14212.51|14330.9|14210.9|9
1650888840000|2022-04-25 12:14:00|14331.37|14211.37|14329.51|14209.51|14331.58|14211.58|14329.37|14209.37|10
1650888850000|2022-04-25 12:14:10|14329.82|14209.82|14328.67|14208.67|14329.82|14209.82|14327.78|14207.78|9
1650888860000|2022-04-25 12:14:20|14328.44|14208.44|14329.11|14209.11|14329.53|14209.53|14328.32|14208.32|10
1650888870000|2022-04-25 12:14:30|14329.42|14209.42|14330.48|14210.48|14330.48|14210.48|14329.25|14209.25|8
1650888880000|2022-04-25 12:14:40|14330.47|14210.47|14330.59|14210.59|14331.1|14211.1|14329.73|14209.73|10
1650888890000|2022-04-25 12:14:50|14330.44|14210.44|14330.8|14210.8|14331.32|14211.32|14330.16|14210.16|10
1650888900000|2022-04-25 12:15:00|14329.67|14209.67|14330.98|14210.98|14331.07|14211.07|14329.06|14209.06|10
1650888910000|2022-04-25 12:15:10|14330.54|14210.54|14331.32|14211.32|14331.32|14211.32|14329.99|14209.99|10
1650888920000|2022-04-25 12:15:20|14331.53|14211.53|14330.79|14210.79|14331.58|14211.58|14330.53|14210.53|10
1650888930000|2022-04-25 12:15:30|14330.57|14210.57|14332.2|14212.2|14333.1|14213.1|14330.57|14210.57|10
1650888940000|2022-04-25 12:15:40|14332.24|14212.24|14334.36|14214.36|14334.36|14214.36|14332.24|14212.24|10
1650888950000|2022-04-25 12:15:50|14333.88|14213.88|14335.46|14215.46|14335.72|14215.72|14333.88|14213.88|10
1650888960000|2022-04-25 12:16:00|14335.58|14215.58|14337.34|14217.34|14337.34|14217.34|14335.58|14215.58|10
1650888970000|2022-04-25 12:16:10|14337.38|14217.38|14339.03|14219.03|14339.03|14219.03|14337.38|14217.38|10
1650888980000|2022-04-25 12:16:20|14339.46|14219.46|14338.37|14218.37|14339.54|14219.54|14338.37|14218.37|10
1650888990000|2022-04-25 12:16:30|14338.77|14218.77|14335.72|14215.72|14338.77|14218.77|14335.38|14215.38|10
1650889000000|2022-04-25 12:16:40|14335.58|14215.58|14337.38|14217.38|14337.53|14217.53|14335.08|14215.08|10
1650889010000|2022-04-25 12:16:50|14337.63|14217.63|14338.74|14218.74|14338.74|14218.74|14337.6|14217.6|10
1650889020000|2022-04-25 12:17:00|14338.63|14218.63|14339.13|14219.13|14339.15|14219.15|14338.16|14218.16|9
1650889030000|2022-04-25 12:17:10|14339.12|14219.12|14340.2|14220.2|14340.9|14220.9|14338.81|14218.81|10
1650889040000|2022-04-25 12:17:20|14339.84|14219.84|14340.07|14220.07|14340.4|14220.4|14339.47|14219.47|10
1650889050000|2022-04-25 12:17:30|14339.95|14219.95|14342.53|14222.53|14342.53|14222.53|14339.9|14219.9|10
1650889060000|2022-04-25 12:17:40|14342.6|14222.6|14344.4|14224.4|14344.98|14224.98|14342.6|14222.6|9
1650889070000|2022-04-25 12:17:50|14344.53|14224.53|14345.3|14225.3|14345.3|14225.3|14344.5|14224.5|10
1650889080000|2022-04-25 12:18:00|14345.22|14225.22|14345.68|14225.68|14345.81|14225.81|14345.04|14225.04|10
1650889090000|2022-04-25 12:18:10|14346.24|14226.24|14347.24|14227.24|14347.66|14227.66|14346.24|14226.24|10
1650889100000|2022-04-25 12:18:20|14347.12|14227.12|14348.19|14228.19|14348.21|14228.21|14347.12|14227.12|9
1650889110000|2022-04-25 12:18:30|14348.41|14228.41|14350.26|14230.26|14350.27|14230.27|14348.41|14228.41|10
1650889120000|2022-04-25 12:18:40|14350.8|14230.8|14353.02|14233.02|14353.02|14233.02|14350.8|14230.8|10
1650889130000|2022-04-25 12:18:50|14352.98|14232.98|14354.95|14234.95|14354.95|14234.95|14352.98|14232.98|9
1650889140000|2022-04-25 12:19:00|14355.17|14235.17|14361.13|14241.13|14361.13|14241.13|14355.17|14235.17|10
1650889150000|2022-04-25 12:19:10|14361.03|14241.03|14362.23|14242.23|14362.23|14242.23|14360.73|14240.73|9
1650889160000|2022-04-25 12:19:20|14363|14243|14368.74|14248.74|14368.74|14248.74|14363|14243|10
1650889170000|2022-04-25 12:19:30|14369.09|14249.09|14372.27|14252.27|14372.27|14252.27|14369.09|14249.09|10
1650889180000|2022-04-25 12:19:40|14373.07|14253.07|14373.5|14253.5|14373.68|14253.68|14372.89|14252.89|10
1650889190000|2022-04-25 12:19:50|14373.37|14253.37|14374.42|14254.42|14374.72|14254.72|14373.07|14253.07|10
1650889200000|2022-04-25 12:20:00|14374.39|14254.39|14375.33|14255.33|14375.49|14255.49|14374.39|14254.39|10
1650889210000|2022-04-25 12:20:10|14375.49|14255.49|14370.56|14250.56|14375.49|14255.49|14370.48|14250.48|10
1650889220000|2022-04-25 12:20:20|14371.17|14251.17|14368.33|14248.33|14371.17|14251.17|14368.33|14248.33|10
1650889230000|2022-04-25 12:20:30|14367.72|14247.72|14367.47|14247.47|14368.63|14248.63|14367.46|14247.46|10
1650889240000|2022-04-25 12:20:40|14367.98|14247.98|14365.62|14245.62|14367.98|14247.98|14365.62|14245.62|9
1650889250000|2022-04-25 12:20:50|14365.22|14245.22|14362.94|14242.94|14365.22|14245.22|14362.94|14242.94|10
1650889260000|2022-04-25 12:21:00|14364.17|14244.17|14363.46|14243.46|14364.37|14244.37|14363.46|14243.46|10
1650889270000|2022-04-25 12:21:10|14363.37|14243.37|14364.29|14244.29|14364.29|14244.29|14362.26|14242.26|10
1650889280000|2022-04-25 12:21:20|14363.95|14243.95|14364.7|14244.7|14364.93|14244.93|14363.72|14243.72|10
1650889290000|2022-04-25 12:21:30|14364.85|14244.85|14364.83|14244.83|14365.88|14245.88|14364.83|14244.83|10
1650889300000|2022-04-25 12:21:40|14364.88|14244.88|14366.82|14246.82|14366.82|14246.82|14364.75|14244.75|10
1650889310000|2022-04-25 12:21:50|14367|14247|14366.08|14246.08|14367.27|14247.27|14366.08|14246.08|10
1650889320000|2022-04-25 12:22:00|14366.22|14246.22|14365.94|14245.94|14367.35|14247.35|14365.94|14245.94|10
1650889330000|2022-04-25 12:22:10|14366.03|14246.03|14365.28|14245.28|14366.15|14246.15|14364.73|14244.73|10
1650889340000|2022-04-25 12:22:20|14364.2|14244.2|14362.67|14242.67|14364.57|14244.57|14362.63|14242.63|10
1650889350000|2022-04-25 12:22:30|14362.81|14242.81|14362.14|14242.14|14362.81|14242.81|14361.61|14241.61|10
1650889360000|2022-04-25 12:22:40|14362.06|14242.06|14364.78|14244.78|14364.78|14244.78|14361.98|14241.98|10
1650889370000|2022-04-25 12:22:50|14365.42|14245.42|14366.72|14246.72|14366.72|14246.72|14364.68|14244.68|9
1650889380000|2022-04-25 12:23:00|14367.77|14247.77|14368.1|14248.1|14368.15|14248.15|14367.1|14247.1|9
1650889390000|2022-04-25 12:23:10|14368.22|14248.22|14369.33|14249.33|14369.33|14249.33|14368.22|14248.22|10
1650889400000|2022-04-25 12:23:20|14370.04|14250.04|14375.52|14255.52|14376.19|14256.19|14370.04|14250.04|9
1650889410000|2022-04-25 12:23:30|14375.36|14255.36|14378.71|14258.71|14378.71|14258.71|14375.36|14255.36|10
1650889420000|2022-04-25 12:23:40|14380.25|14260.25|14383.71|14263.71|14383.71|14263.71|14380.25|14260.25|10
1650889430000|2022-04-25 12:23:50|14383.91|14263.91|14385.03|14265.03|14385.03|14265.03|14383.88|14263.88|10
1650889440000|2022-04-25 12:24:00|14385.77|14265.77|14386.4|14266.4|14387.88|14267.88|14385.77|14265.77|10
1650889450000|2022-04-25 12:24:10|14386.72|14266.72|14396.44|14276.44|14396.44|14276.44|14385.56|14265.56|10
1650889460000|2022-04-25 12:24:20|14393.21|14273.21|14407.51|14287.51|14407.51|14287.51|14393.21|14273.21|10
1650889470000|2022-04-25 12:24:30|14406.27|14286.27|14404.86|14284.86|14409.04|14289.04|14404.61|14284.61|10
1650889480000|2022-04-25 12:24:40|14404.59|14284.59|14401.04|14281.04|14404.93|14284.93|14401.04|14281.04|10
1650889490000|2022-04-25 12:24:50|14401.19|14281.19|14404.86|14284.86|14404.86|14284.86|14400.22|14280.22|10
1650889500000|2022-04-25 12:25:00|14405.82|14285.82|14407.1|14287.1|14407.1|14287.1|14404.71|14284.71|10
1650889510000|2022-04-25 12:25:10|14407.26|14287.26|14407.04|14287.04|14407.53|14287.53|14406.78|14286.78|10
1650889520000|2022-04-25 12:25:20|14407.2|14287.2|14406.89|14286.89|14407.87|14287.87|14406.89|14286.89|10
1650889530000|2022-04-25 12:25:30|14406.8|14286.8|14406.09|14286.09|14406.9|14286.9|14406.09|14286.09|10
1650889540000|2022-04-25 12:25:40|14406.05|14286.05|14406.44|14286.44|14406.44|14286.44|14405.3|14285.3|10
1650889550000|2022-04-25 12:25:50|14406.42|14286.42|14406.89|14286.89|14407.46|14287.46|14405.13|14285.13|10
1650889560000|2022-04-25 12:26:00|14407.22|14287.22|14406.61|14286.61|14407.22|14287.22|14405.99|14285.99|10
1650889570000|2022-04-25 12:26:10|14407.02|14287.02|14406.28|14286.28|14407.02|14287.02|14406.15|14286.15|10
1650889580000|2022-04-25 12:26:20|14406.43|14286.43|14405.68|14285.68|14406.43|14286.43|14404.51|14284.51|10
1650889590000|2022-04-25 12:26:30|14405.32|14285.32|14404.17|14284.17|14405.32|14285.32|14404.17|14284.17|10
1650889600000|2022-04-25 12:26:40|14404.15|14284.15|14403.35|14283.35|14404.15|14284.15|14402.87|14282.87|10
1650889610000|2022-04-25 12:26:50|14403.09|14283.09|14401.61|14281.61|14403.09|14283.09|14400.97|14280.97|10
1650889620000|2022-04-25 12:27:00|14401.1|14281.1|14398.67|14278.67|14401.16|14281.16|14398.35|14278.35|10
1650889630000|2022-04-25 12:27:10|14398.52|14278.52|14397.79|14277.79|14398.52|14278.52|14396.95|14276.95|10
1650889640000|2022-04-25 12:27:20|14397.93|14277.93|14396.93|14276.93|14397.93|14277.93|14396.93|14276.93|10
1650889650000|2022-04-25 12:27:30|14397.74|14277.74|14399.74|14279.74|14399.74|14279.74|14397.27|14277.27|10
1650889660000|2022-04-25 12:27:40|14400.02|14280.02|14398.37|14278.37|14400.02|14280.02|14398.02|14278.02|10
1650889670000|2022-04-25 12:27:50|14398.44|14278.44|14397.81|14277.81|14398.57|14278.57|14397.72|14277.72|10
1650889680000|2022-04-25 12:28:00|14397.53|14277.53|14395.12|14275.12|14398.05|14278.05|14395.12|14275.12|10
1650889690000|2022-04-25 12:28:10|14396|14276|14395.82|14275.82|14396.16|14276.16|14393.91|14273.91|9
1650889700000|2022-04-25 12:28:20|14395.7|14275.7|14393.53|14273.53|14395.7|14275.7|14392.89|14272.89|10
1650889710000|2022-04-25 12:28:30|14393.03|14273.03|14393.01|14273.01|14393.37|14273.37|14392.42|14272.42|10
1650889720000|2022-04-25 12:28:40|14392.92|14272.92|14395.19|14275.19|14395.34|14275.34|14392.92|14272.92|10
1650889730000|2022-04-25 12:28:50|14395.44|14275.44|14394.35|14274.35|14395.7|14275.7|14394.35|14274.35|9
1650889740000|2022-04-25 12:29:00|14394.51|14274.51|14397.89|14277.89|14397.89|14277.89|14394.51|14274.51|10
1650889750000|2022-04-25 12:29:10|14397.86|14277.86|14399.97|14279.97|14399.97|14279.97|14397.14|14277.14|10
1650889760000|2022-04-25 12:29:20|14400.13|14280.13|14398.97|14278.97|14400.39|14280.39|14398.97|14278.97|9
1650889770000|2022-04-25 12:29:30|14399.3|14279.3|14398.41|14278.41|14399.3|14279.3|14398.41|14278.41|10
1650889780000|2022-04-25 12:29:40|14398.23|14278.23|14397.13|14277.13|14398.53|14278.53|14397.13|14277.13|10
1650889790000|2022-04-25 12:29:50|14397.84|14277.84|14399.21|14279.21|14399.26|14279.26|14397.27|14277.27|10
1650889800000|2022-04-25 12:30:00|14399.14|14279.14|14400.3|14280.3|14400.96|14280.96|14398.46|14278.46|10
1650889810000|2022-04-25 12:30:10|14400.19|14280.19|14401.14|14281.14|14401.14|14281.14|14399.52|14279.52|9
1650889820000|2022-04-25 12:30:20|14401.36|14281.36|14401.55|14281.55|14402|14282|14400.8|14280.8|10
1650889830000|2022-04-25 12:30:30|14401.85|14281.85|14403.09|14283.09|14403.09|14283.09|14400.37|14280.37|10
1650889840000|2022-04-25 12:30:40|14402.81|14282.81|14400.8|14280.8|14403.01|14283.01|14400.59|14280.59|10
1650889850000|2022-04-25 12:30:50|14400.66|14280.66|14400.99|14280.99|14401.68|14281.68|14400.2|14280.2|10
1650889860000|2022-04-25 12:31:00|14400.41|14280.41|14399.93|14279.93|14401.04|14281.04|14399.93|14279.93|10
1650889870000|2022-04-25 12:31:10|14399.22|14279.22|14401.75|14281.75|14402.7|14282.7|14399.22|14279.22|10
1650889880000|2022-04-25 12:31:20|14401.91|14281.91|14399.54|14279.54|14403.07|14283.07|14398.85|14278.85|10
1650889890000|2022-04-25 12:31:30|14399.53|14279.53|14396.66|14276.66|14399.99|14279.99|14396.66|14276.66|10
1650889900000|2022-04-25 12:31:40|14395.69|14275.69|14394.26|14274.26|14395.71|14275.71|14393.36|14273.36|10
1650889910000|2022-04-25 12:31:50|14393.47|14273.47|14387.08|14267.08|14393.47|14273.47|14387.08|14267.08|10
1650889920000|2022-04-25 12:32:00|14387.05|14267.05|14386.68|14266.68|14387.39|14267.39|14385.94|14265.94|10
1650889930000|2022-04-25 12:32:10|14386.63|14266.63|14386.8|14266.8|14387.26|14267.26|14386.49|14266.49|10
1650889940000|2022-04-25 12:32:20|14387.03|14267.03|14385.25|14265.25|14387.03|14267.03|14384.63|14264.63|10
1650889950000|2022-04-25 12:32:30|14385.01|14265.01|14385.38|14265.38|14385.55|14265.55|14385.01|14265.01|10
1650889960000|2022-04-25 12:32:40|14385.28|14265.28|14385.19|14265.19|14385.62|14265.62|14384.41|14264.41|10
1650889970000|2022-04-25 12:32:50|14385.63|14265.63|14385.35|14265.35|14385.85|14265.85|14385.35|14265.35|10
1650889980000|2022-04-25 12:33:00|14385.17|14265.17|14386.07|14266.07|14386.28|14266.28|14384.83|14264.83|10
1650889990000|2022-04-25 12:33:10|14386.45|14266.45|14385.88|14265.88|14386.45|14266.45|14385.82|14265.82|9
1650890000000|2022-04-25 12:33:20|14385.73|14265.73|14385.84|14265.84|14386.03|14266.03|14385.36|14265.36|10
1650890010000|2022-04-25 12:33:30|14385.4|14265.4|14385.45|14265.45|14385.6|14265.6|14385.14|14265.14|10
1650890020000|2022-04-25 12:33:40|14385.53|14265.53|14387.17|14267.17|14387.17|14267.17|14385.53|14265.53|10
1650890030000|2022-04-25 12:33:50|14388.26|14268.26|14390.21|14270.21|14390.21|14270.21|14387.98|14267.98|10
1650890040000|2022-04-25 12:34:00|14390.62|14270.62|14390.02|14270.02|14390.84|14270.84|14388.91|14268.91|9
1650890050000|2022-04-25 12:34:10|14390.16|14270.16|14393.43|14273.43|14393.43|14273.43|14390.16|14270.16|10
1650890060000|2022-04-25 12:34:20|14393.55|14273.55|14395.32|14275.32|14395.61|14275.61|14393.54|14273.54|10
1650890070000|2022-04-25 12:34:30|14395.31|14275.31|14395.38|14275.38|14396.91|14276.91|14395.22|14275.22|10
1650890080000|2022-04-25 12:34:40|14395.17|14275.17|14393.49|14273.49|14395.17|14275.17|14393.2|14273.2|10
1650890090000|2022-04-25 12:34:50|14393.55|14273.55|14392.16|14272.16|14393.55|14273.55|14392.16|14272.16|9
1650890100000|2022-04-25 12:35:00|14391.95|14271.95|14392.21|14272.21|14392.71|14272.71|14391.85|14271.85|10
1650890110000|2022-04-25 12:35:10|14392.24|14272.24|14395.05|14275.05|14395.13|14275.13|14391.98|14271.98|10
1650890120000|2022-04-25 12:35:20|14395.39|14275.39|14395.07|14275.07|14395.46|14275.46|14393.74|14273.74|10
1650890130000|2022-04-25 12:35:30|14393.7|14273.7|14395.62|14275.62|14395.62|14275.62|14393.19|14273.19|10
1650890140000|2022-04-25 12:35:40|14395.61|14275.61|14396.48|14276.48|14396.48|14276.48|14395.18|14275.18|10
1650890150000|2022-04-25 12:35:50|14396.08|14276.08|14397.31|14277.31|14397.47|14277.47|14396.08|14276.08|10
1650890160000|2022-04-25 12:36:00|14397.11|14277.11|14397.94|14277.94|14397.94|14277.94|14396.5|14276.5|10
1650890170000|2022-04-25 12:36:10|14397.82|14277.82|14397.3|14277.3|14398.6|14278.6|14396.85|14276.85|10
1650890180000|2022-04-25 12:36:20|14397.51|14277.51|14398.28|14278.28|14398.31|14278.31|14397.09|14277.09|10
1650890190000|2022-04-25 12:36:30|14398.19|14278.19|14396.49|14276.49|14398.32|14278.32|14396.49|14276.49|10
1650890200000|2022-04-25 12:36:40|14395.9|14275.9|14392.65|14272.65|14395.9|14275.9|14392.65|14272.65|10
1650890210000|2022-04-25 12:36:50|14392.52|14272.52|14388.64|14268.64|14392.53|14272.53|14388.64|14268.64|9
1650890220000|2022-04-25 12:37:00|14389.17|14269.17|14388.06|14268.06|14389.44|14269.44|14388.06|14268.06|10
1650890230000|2022-04-25 12:37:10|14389.1|14269.1|14389.25|14269.25|14389.25|14269.25|14388.38|14268.38|10
1650890240000|2022-04-25 12:37:20|14389.94|14269.94|14390.35|14270.35|14390.35|14270.35|14389.49|14269.49|9
1650890250000|2022-04-25 12:37:30|14389.76|14269.76|14389.58|14269.58|14390.89|14270.89|14389.58|14269.58|10
1650890260000|2022-04-25 12:37:40|14390.7|14270.7|14389.97|14269.97|14390.7|14270.7|14389.15|14269.15|10
1650890270000|2022-04-25 12:37:50|14389.7|14269.7|14389.29|14269.29|14389.76|14269.76|14388.5|14268.5|9
1650890280000|2022-04-25 12:38:00|14389.6|14269.6|14390.37|14270.37|14390.37|14270.37|14388.55|14268.55|10
1650890290000|2022-04-25 12:38:10|14390.65|14270.65|14393.35|14273.35|14393.35|14273.35|14390.31|14270.31|10
1650890300000|2022-04-25 12:38:20|14393.99|14273.99|14392.92|14272.92|14394.19|14274.19|14392.65|14272.65|10
1650890310000|2022-04-25 12:38:30|14393.87|14273.87|14394.11|14274.11|14394.26|14274.26|14393.42|14273.42|9
1650890320000|2022-04-25 12:38:40|14393.6|14273.6|14394.52|14274.52|14394.52|14274.52|14393.3|14273.3|10
1650890330000|2022-04-25 12:38:50|14394.6|14274.6|14394.53|14274.53|14395.16|14275.16|14393.96|14273.96|10
1650890340000|2022-04-25 12:39:00|14394.26|14274.26|14394.71|14274.71|14394.89|14274.89|14394.26|14274.26|9
1650890350000|2022-04-25 12:39:10|14393.99|14273.99|14394.08|14274.08|14395.09|14275.09|14393.94|14273.94|10
1650890360000|2022-04-25 12:39:20|14394.88|14274.88|14396|14276|14396.09|14276.09|14394.88|14274.88|10
1650890370000|2022-04-25 12:39:30|14395.55|14275.55|14394.09|14274.09|14395.55|14275.55|14393.96|14273.96|10
1650890380000|2022-04-25 12:39:40|14395.56|14275.56|14395.72|14275.72|14396.9|14276.9|14395.56|14275.56|10
1650890390000|2022-04-25 12:39:50|14395.07|14275.07|14395.35|14275.35|14395.77|14275.77|14395.07|14275.07|9
1650890400000|2022-04-25 12:40:00|14395.41|14275.41|14394.73|14274.73|14396.02|14276.02|14394.69|14274.69|10
1650890410000|2022-04-25 12:40:10|14394.57|14274.57|14397.05|14277.05|14397.12|14277.12|14394.57|14274.57|10
1650890420000|2022-04-25 12:40:20|14397.06|14277.06|14398.06|14278.06|14399.44|14279.44|14397.06|14277.06|10
1650890430000|2022-04-25 12:40:30|14398.33|14278.33|14398.35|14278.35|14399.08|14279.08|14398.17|14278.17|10
1650890440000|2022-04-25 12:40:40|14398.48|14278.48|14400.82|14280.82|14400.82|14280.82|14398.48|14278.48|10
1650890450000|2022-04-25 12:40:50|14400.85|14280.85|14400.52|14280.52|14401.18|14281.18|14400.52|14280.52|9
1650890460000|2022-04-25 12:41:00|14400.38|14280.38|14398.96|14278.96|14400.38|14280.38|14398.24|14278.24|10
1650890470000|2022-04-25 12:41:10|14398.99|14278.99|14399.29|14279.29|14399.63|14279.63|14398.99|14278.99|9
1650890480000|2022-04-25 12:41:20|14398.98|14278.98|14399.56|14279.56|14399.62|14279.62|14398.82|14278.82|10
1650890490000|2022-04-25 12:41:30|14399.32|14279.32|14394.18|14274.18|14399.48|14279.48|14394.14|14274.14|10
1650890500000|2022-04-25 12:41:40|14393.38|14273.38|14391.06|14271.06|14393.38|14273.38|14390.87|14270.87|10
1650890510000|2022-04-25 12:41:50|14391.29|14271.29|14390.74|14270.74|14391.39|14271.39|14390.61|14270.61|10
1650890520000|2022-04-25 12:42:00|14390.86|14270.86|14392|14272|14392.05|14272.05|14390.86|14270.86|10
1650890530000|2022-04-25 12:42:10|14392.21|14272.21|14393.15|14273.15|14393.56|14273.56|14392.21|14272.21|10
1650890540000|2022-04-25 12:42:20|14392.66|14272.66|14392.09|14272.09|14392.66|14272.66|14391.47|14271.47|9
1650890550000|2022-04-25 12:42:30|14391.69|14271.69|14388.95|14268.95|14391.77|14271.77|14388.95|14268.95|10
1650890560000|2022-04-25 12:42:40|14389.29|14269.29|14389.88|14269.88|14390.05|14270.05|14388.55|14268.55|9
1650890570000|2022-04-25 12:42:50|14389.59|14269.59|14391.6|14271.6|14391.6|14271.6|14389.46|14269.46|10
1650890580000|2022-04-25 12:43:00|14391.87|14271.87|14393.46|14273.46|14393.59|14273.59|14391.83|14271.83|10
1650890590000|2022-04-25 12:43:10|14393.92|14273.92|14393.76|14273.76|14394.5|14274.5|14393.6|14273.6|10
1650890600000|2022-04-25 12:43:20|14393.06|14273.06|14391.24|14271.24|14393.06|14273.06|14391.24|14271.24|9
1650890610000|2022-04-25 12:43:30|14391.25|14271.25|14388.12|14268.12|14391.25|14271.25|14388.12|14268.12|10
1650890620000|2022-04-25 12:43:40|14387.29|14267.29|14385.99|14265.99|14387.29|14267.29|14385.99|14265.99|10
1650890630000|2022-04-25 12:43:50|14385.64|14265.64|14382.64|14262.64|14386.07|14266.07|14382.64|14262.64|10
1650890640000|2022-04-25 12:44:00|14382.02|14262.02|14382.12|14262.12|14382.81|14262.81|14381.47|14261.47|10
1650890650000|2022-04-25 12:44:10|14381.09|14261.09|14380.15|14260.15|14381.96|14261.96|14380.15|14260.15|10
1650890660000|2022-04-25 12:44:20|14380.19|14260.19|14379|14259|14380.35|14260.35|14378.89|14258.89|10
1650890670000|2022-04-25 12:44:30|14379.48|14259.48|14379.32|14259.32|14379.5|14259.5|14378.55|14258.55|10
1650890680000|2022-04-25 12:44:40|14380.08|14260.08|14379.85|14259.85|14380.68|14260.68|14379.69|14259.69|10
1650890690000|2022-04-25 12:44:50|14380.83|14260.83|14381.06|14261.06|14381.06|14261.06|14379.42|14259.42|10
1650890700000|2022-04-25 12:45:00|14380.78|14260.78|14379.56|14259.56|14380.78|14260.78|14378.89|14258.89|10
1650890710000|2022-04-25 12:45:10|14379.48|14259.48|14378.98|14258.98|14379.94|14259.94|14378.77|14258.77|10
1650890720000|2022-04-25 12:45:20|14379.02|14259.02|14379.77|14259.77|14380.61|14260.61|14379.02|14259.02|10
1650890730000|2022-04-25 12:45:30|14379.55|14259.55|14379.9|14259.9|14379.9|14259.9|14379.21|14259.21|10
1650890740000|2022-04-25 12:45:40|14379.26|14259.26|14377.97|14257.97|14379.72|14259.72|14377.93|14257.93|10
1650890750000|2022-04-25 12:45:50|14378.17|14258.17|14375.67|14255.67|14378.17|14258.17|14374.46|14254.46|10
1650890760000|2022-04-25 12:46:00|14374.67|14254.67|14370.7|14250.7|14374.67|14254.67|14370.03|14250.03|10
1650890770000|2022-04-25 12:46:10|14370.52|14250.52|14370.71|14250.71|14371.06|14251.06|14368.83|14248.83|10
1650890780000|2022-04-25 12:46:20|14370.59|14250.59|14369.6|14249.6|14370.6|14250.6|14368.93|14248.93|10
1650890790000|2022-04-25 12:46:30|14369.61|14249.61|14366.92|14246.92|14369.85|14249.85|14366.92|14246.92|9
1650890800000|2022-04-25 12:46:40|14367.32|14247.32|14367.18|14247.18|14367.32|14247.32|14366.45|14246.45|10
1650890810000|2022-04-25 12:46:50|14367.47|14247.47|14367.01|14247.01|14367.77|14247.77|14366.81|14246.81|9
1650890820000|2022-04-25 12:47:00|14367.46|14247.46|14365.27|14245.27|14367.46|14247.46|14365.27|14245.27|10
1650890830000|2022-04-25 12:47:10|14364.77|14244.77|14362.78|14242.78|14364.77|14244.77|14362.71|14242.71|10
1650890840000|2022-04-25 12:47:20|14362.35|14242.35|14360.03|14240.03|14363.14|14243.14|14360.03|14240.03|10
1650890850000|2022-04-25 12:47:30|14360.33|14240.33|14360.23|14240.23|14360.5|14240.5|14359.94|14239.94|10
1650890860000|2022-04-25 12:47:40|14360.46|14240.46|14360.52|14240.52|14360.52|14240.52|14360.11|14240.11|8
1650890870000|2022-04-25 12:47:50|14360.43|14240.43|14359.59|14239.59|14360.52|14240.52|14359.59|14239.59|9
1650890880000|2022-04-25 12:48:00|14359.63|14239.63|14360.2|14240.2|14360.2|14240.2|14359.44|14239.44|10
1650890890000|2022-04-25 12:48:10|14360.29|14240.29|14361.86|14241.86|14361.86|14241.86|14360.27|14240.27|9
1650890900000|2022-04-25 12:48:20|14361.17|14241.17|14361.2|14241.2|14361.56|14241.56|14360.62|14240.62|10
1650890910000|2022-04-25 12:48:30|14361.61|14241.61|14362.17|14242.17|14362.7|14242.7|14361.61|14241.61|10
1650890920000|2022-04-25 12:48:40|14362.4|14242.4|14362.83|14242.83|14363.28|14243.28|14362.28|14242.28|10
1650890930000|2022-04-25 12:48:50|14362.91|14242.91|14362.15|14242.15|14363.19|14243.19|14362.09|14242.09|10
1650890940000|2022-04-25 12:49:00|14362.12|14242.12|14361.6|14241.6|14362.2|14242.2|14361.34|14241.34|10
1650890950000|2022-04-25 12:49:10|14361.68|14241.68|14359.8|14239.8|14361.68|14241.68|14359.8|14239.8|9
1650890960000|2022-04-25 12:49:20|14359.57|14239.57|14359.78|14239.78|14359.78|14239.78|14359.07|14239.07|10
1650890970000|2022-04-25 12:49:30|14359.33|14239.33|14359.01|14239.01|14359.33|14239.33|14358.95|14238.95|10
1650890980000|2022-04-25 12:49:40|14359.03|14239.03|14359.22|14239.22|14359.31|14239.31|14358.75|14238.75|10
1650890990000|2022-04-25 12:49:50|14359.27|14239.27|14358.05|14238.05|14359.27|14239.27|14358.05|14238.05|10
1650891000000|2022-04-25 12:50:00|14358.5|14238.5|14357.38|14237.38|14358.5|14238.5|14357.38|14237.38|10
1650891010000|2022-04-25 12:50:10|14357.04|14237.04|14356.31|14236.31|14357.04|14237.04|14356.31|14236.31|9
1650891020000|2022-04-25 12:50:20|14356.39|14236.39|14357.27|14237.27|14357.27|14237.27|14356.22|14236.22|10
1650891030000|2022-04-25 12:50:30|14357.45|14237.45|14359.25|14239.25|14359.25|14239.25|14357.08|14237.08|10
1650891040000|2022-04-25 12:50:40|14359.42|14239.42|14356.65|14236.65|14359.42|14239.42|14356.62|14236.62|9
1650891050000|2022-04-25 12:50:50|14356.35|14236.35|14355.92|14235.92|14356.35|14236.35|14355.92|14235.92|10
1650891060000|2022-04-25 12:51:00|14355.96|14235.96|14353.69|14233.69|14355.96|14235.96|14353.69|14233.69|10
1650891070000|2022-04-25 12:51:10|14353.54|14233.54|14353.16|14233.16|14353.54|14233.54|14352.6|14232.6|10
1650891080000|2022-04-25 12:51:20|14353.08|14233.08|14352.91|14232.91|14353.16|14233.16|14352.65|14232.65|9
1650891090000|2022-04-25 12:51:30|14352.74|14232.74|14351.46|14231.46|14352.79|14232.79|14351.46|14231.46|10
1650891100000|2022-04-25 12:51:40|14351.43|14231.43|14350.58|14230.58|14351.58|14231.58|14350.58|14230.58|10
1650891110000|2022-04-25 12:51:50|14350.5|14230.5|14350.72|14230.72|14350.95|14230.95|14349.97|14229.97|10
1650891120000|2022-04-25 12:52:00|14350.46|14230.46|14350.78|14230.78|14350.78|14230.78|14350.33|14230.33|10
1650891130000|2022-04-25 12:52:10|14350.88|14230.88|14350.48|14230.48|14351.25|14231.25|14350.22|14230.22|10
1650891140000|2022-04-25 12:52:20|14350.34|14230.34|14349.62|14229.62|14350.62|14230.62|14349.62|14229.62|8
1650891150000|2022-04-25 12:52:30|14350.39|14230.39|14349.65|14229.65|14351.28|14231.28|14349.65|14229.65|10
1650891160000|2022-04-25 12:52:40|14350.16|14230.16|14350.67|14230.67|14350.7|14230.7|14349.92|14229.92|10
1650891170000|2022-04-25 12:52:50|14350.98|14230.98|14352.03|14232.03|14352.32|14232.32|14350.62|14230.62|10
1650891180000|2022-04-25 12:53:00|14352.05|14232.05|14354.02|14234.02|14354.22|14234.22|14351.74|14231.74|10
1650891190000|2022-04-25 12:53:10|14354.06|14234.06|14355|14235|14355|14235|14353.81|14233.81|10
1650891200000|2022-04-25 12:53:20|14354.75|14234.75|14353.81|14233.81|14354.75|14234.75|14353.68|14233.68|10
1650891210000|2022-04-25 12:53:30|14353.64|14233.64|14352.92|14232.92|14353.64|14233.64|14352.92|14232.92|10
1650891220000|2022-04-25 12:53:40|14352.79|14232.79|14350.65|14230.65|14352.79|14232.79|14350.65|14230.65|10
1650891230000|2022-04-25 12:53:50|14350.98|14230.98|14348.07|14228.07|14350.98|14230.98|14348.07|14228.07|10
1650891240000|2022-04-25 12:54:00|14347.99|14227.99|14342.99|14222.99|14348.03|14228.03|14342.99|14222.99|10
1650891250000|2022-04-25 12:54:10|14342.86|14222.86|14342.7|14222.7|14343.18|14223.18|14342.16|14222.16|10
1650891260000|2022-04-25 12:54:20|14342.71|14222.71|14343.04|14223.04|14343.04|14223.04|14342.23|14222.23|10
1650891270000|2022-04-25 12:54:30|14343.4|14223.4|14344.29|14224.29|14344.34|14224.34|14343.3|14223.3|10
1650891280000|2022-04-25 12:54:40|14344.25|14224.25|14344.85|14224.85|14345.28|14225.28|14344.08|14224.08|10
1650891290000|2022-04-25 12:54:50|14344.16|14224.16|14344.93|14224.93|14345.08|14225.08|14344.16|14224.16|10
1650891300000|2022-04-25 12:55:00|14344.89|14224.89|14344.79|14224.79|14345|14225|14344.16|14224.16|10
1650891310000|2022-04-25 12:55:10|14345.43|14225.43|14345.74|14225.74|14346.24|14226.24|14344.96|14224.96|10
1650891320000|2022-04-25 12:55:20|14345.72|14225.72|14345.91|14225.91|14346.14|14226.14|14345.49|14225.49|10
1650891330000|2022-04-25 12:55:30|14345.85|14225.85|14349.15|14229.15|14349.15|14229.15|14345.85|14225.85|10
1650891340000|2022-04-25 12:55:40|14349.36|14229.36|14351.51|14231.51|14351.51|14231.51|14349.36|14229.36|10
1650891350000|2022-04-25 12:55:50|14351.29|14231.29|14350.96|14230.96|14351.82|14231.82|14350.96|14230.96|10
1650891360000|2022-04-25 12:56:00|14351.18|14231.18|14353.26|14233.26|14353.26|14233.26|14351|14231|10
1650891370000|2022-04-25 12:56:10|14353.21|14233.21|14353.31|14233.31|14353.57|14233.57|14353.18|14233.18|10
1650891380000|2022-04-25 12:56:20|14353.77|14233.77|14355.17|14235.17|14355.46|14235.46|14353.77|14233.77|10
1650891390000|2022-04-25 12:56:30|14355.15|14235.15|14354.01|14234.01|14355.32|14235.32|14354.01|14234.01|9
1650891400000|2022-04-25 12:56:40|14354.03|14234.03|14354.47|14234.47|14354.47|14234.47|14353.77|14233.77|8
1650891410000|2022-04-25 12:56:50|14354.48|14234.48|14354.93|14234.93|14355.04|14235.04|14354.48|14234.48|10
1650891420000|2022-04-25 12:57:00|14355.03|14235.03|14355.71|14235.71|14355.73|14235.73|14355.03|14235.03|10
1650891430000|2022-04-25 12:57:10|14356.02|14236.02|14357.73|14237.73|14357.85|14237.85|14355.96|14235.96|10
1650891440000|2022-04-25 12:57:20|14357.76|14237.76|14357.42|14237.42|14357.97|14237.97|14357.42|14237.42|10
1650891450000|2022-04-25 12:57:30|14357.04|14237.04|14356.4|14236.4|14357.04|14237.04|14356.4|14236.4|10
1650891460000|2022-04-25 12:57:40|14356.13|14236.13|14355.26|14235.26|14356.13|14236.13|14355.1|14235.1|10
1650891470000|2022-04-25 12:57:50|14355.11|14235.11|14354.78|14234.78|14355.16|14235.16|14354.36|14234.36|9
1650891480000|2022-04-25 12:58:00|14354.74|14234.74|14352.62|14232.62|14355.01|14235.01|14352.62|14232.62|10
1650891490000|2022-04-25 12:58:10|14353.41|14233.41|14352.89|14232.89|14353.52|14233.52|14352.33|14232.33|10
1650891500000|2022-04-25 12:58:20|14352.61|14232.61|14352.76|14232.76|14352.76|14232.76|14352.51|14232.51|10
1650891510000|2022-04-25 12:58:30|14353.2|14233.2|14353.85|14233.85|14354.72|14234.72|14353.2|14233.2|10
1650891520000|2022-04-25 12:58:40|14353.75|14233.75|14354.45|14234.45|14354.53|14234.53|14353.75|14233.75|10
1650891530000|2022-04-25 12:58:50|14354.43|14234.43|14354.1|14234.1|14354.43|14234.43|14353.84|14233.84|10
1650891540000|2022-04-25 12:59:00|14354.02|14234.02|14356.89|14236.89|14357.02|14237.02|14354.02|14234.02|10
1650891550000|2022-04-25 12:59:10|14356.83|14236.83|14357.87|14237.87|14358.58|14238.58|14356.83|14236.83|10
1650891560000|2022-04-25 12:59:20|14357.33|14237.33|14357.22|14237.22|14357.4|14237.4|14356.95|14236.95|10
1650891570000|2022-04-25 12:59:30|14357.11|14237.11|14356.91|14236.91|14357.26|14237.26|14356.83|14236.83|9
1650891580000|2022-04-25 12:59:40|14357.07|14237.07|14356.87|14236.87|14357.37|14237.37|14356.82|14236.82|10
1650891590000|2022-04-25 12:59:50|14356.59|14236.59|14354.81|14234.81|14356.59|14236.59|14354.81|14234.81|10
1650891600000|2022-04-25 13:00:00|14354.71|14234.71|14354.21|14234.21|14355.3|14235.3|14354.21|14234.21|10
1650891610000|2022-04-25 13:00:10|14354.11|14234.11|14354.8|14234.8|14355.13|14235.13|14353.92|14233.92|9
1650891620000|2022-04-25 13:00:20|14354.56|14234.56|14355.9|14235.9|14355.9|14235.9|14354.43|14234.43|9
1650891630000|2022-04-25 13:00:30|14356.19|14236.19|14357.37|14237.37|14357.37|14237.37|14356.19|14236.19|10
1650891640000|2022-04-25 13:00:40|14356.83|14236.83|14356.04|14236.04|14357.18|14237.18|14356|14236|10
1650891650000|2022-04-25 13:00:50|14356.25|14236.25|14356.01|14236.01|14356.25|14236.25|14354.9|14234.9|9
1650891660000|2022-04-25 13:01:00|14356|14236|14356.98|14236.98|14356.98|14236.98|14355.3|14235.3|10
1650891670000|2022-04-25 13:01:10|14357.46|14237.46|14357.36|14237.36|14358.36|14238.36|14357.08|14237.08|10
1650891680000|2022-04-25 13:01:20|14357|14237|14356.04|14236.04|14357.02|14237.02|14355.71|14235.71|9
1650891690000|2022-04-25 13:01:30|14356.56|14236.56|14357.27|14237.27|14357.44|14237.44|14356.56|14236.56|10
1650891700000|2022-04-25 13:01:40|14357.26|14237.26|14356.93|14236.93|14357.32|14237.32|14356.3|14236.3|10
1650891710000|2022-04-25 13:01:50|14357.45|14237.45|14354.9|14234.9|14357.56|14237.56|14354.9|14234.9|10
1650891720000|2022-04-25 13:02:00|14354.69|14234.69|14354.54|14234.54|14354.69|14234.69|14353.87|14233.87|10
1650891730000|2022-04-25 13:02:10|14354.19|14234.19|14351.92|14231.92|14354.19|14234.19|14351.36|14231.36|10
1650891740000|2022-04-25 13:02:20|14351.9|14231.9|14351.33|14231.33|14352.06|14232.06|14351.33|14231.33|10
1650891750000|2022-04-25 13:02:30|14351.76|14231.76|14351.59|14231.59|14351.94|14231.94|14351.59|14231.59|9
1650891760000|2022-04-25 13:02:40|14351.76|14231.76|14351.34|14231.34|14352.02|14232.02|14351.23|14231.23|10
1650891770000|2022-04-25 13:02:50|14351.56|14231.56|14351.86|14231.86|14352.05|14232.05|14351.03|14231.03|10
1650891780000|2022-04-25 13:03:00|14351.73|14231.73|14349.85|14229.85|14351.73|14231.73|14349.72|14229.72|10
1650891790000|2022-04-25 13:03:10|14349.91|14229.91|14351.7|14231.7|14351.7|14231.7|14349.91|14229.91|10
1650891800000|2022-04-25 13:03:20|14352.08|14232.08|14350.32|14230.32|14352.08|14232.08|14350.25|14230.25|10
1650891810000|2022-04-25 13:03:30|14350.36|14230.36|14350.68|14230.68|14350.85|14230.85|14350.21|14230.21|10
1650891820000|2022-04-25 13:03:40|14350.64|14230.64|14349.27|14229.27|14350.64|14230.64|14349.16|14229.16|10
1650891830000|2022-04-25 13:03:50|14349.56|14229.56|14348.12|14228.12|14349.56|14229.56|14348.12|14228.12|10
1650891840000|2022-04-25 13:04:00|14348.02|14228.02|14347.5|14227.5|14348.02|14228.02|14346.61|14226.61|10
1650891850000|2022-04-25 13:04:10|14347.33|14227.33|14346|14226|14347.45|14227.45|14346|14226|10
1650891860000|2022-04-25 13:04:20|14346.19|14226.19|14343.24|14223.24|14346.19|14226.19|14343.21|14223.21|10
1650891870000|2022-04-25 13:04:30|14343.17|14223.17|14340.4|14220.4|14343.4|14223.4|14340.4|14220.4|9
1650891880000|2022-04-25 13:04:40|14339.57|14219.57|14337.3|14217.3|14339.87|14219.87|14337.3|14217.3|10
1650891890000|2022-04-25 13:04:50|14336.92|14216.92|14331.56|14211.56|14336.92|14216.92|14331.56|14211.56|10
1650891900000|2022-04-25 13:05:00|14331.21|14211.21|14328.46|14208.46|14331.21|14211.21|14328.46|14208.46|10
1650891910000|2022-04-25 13:05:10|14328.36|14208.36|14322.63|14202.63|14328.36|14208.36|14322.63|14202.63|10
1650891920000|2022-04-25 13:05:20|14321.92|14201.92|14310.65|14190.65|14321.92|14201.92|14310.5|14190.5|10
1650891930000|2022-04-25 13:05:30|14310.4|14190.4|14308.19|14188.19|14310.52|14190.52|14307.99|14187.99|9
1650891940000|2022-04-25 13:05:40|14307.82|14187.82|14306.52|14186.52|14307.84|14187.84|14306.52|14186.52|10
1650891950000|2022-04-25 13:05:50|14306.43|14186.43|14307.04|14187.04|14307.04|14187.04|14304.85|14184.85|10
1650891960000|2022-04-25 13:06:00|14307.08|14187.08|14315.19|14195.19|14315.55|14195.55|14307.08|14187.08|10
1650891970000|2022-04-25 13:06:10|14315.5|14195.5|14316.55|14196.55|14316.55|14196.55|14314.66|14194.66|9
1650891980000|2022-04-25 13:06:20|14316.39|14196.39|14315.88|14195.88|14316.81|14196.81|14315.88|14195.88|10
1650891990000|2022-04-25 13:06:30|14316.32|14196.32|14320.17|14200.17|14320.32|14200.32|14316.32|14196.32|10
1650892000000|2022-04-25 13:06:40|14320.58|14200.58|14321.34|14201.34|14321.34|14201.34|14320.37|14200.37|10
1650892010000|2022-04-25 13:06:50|14321.05|14201.05|14322.48|14202.48|14322.56|14202.56|14320.76|14200.76|10
1650892020000|2022-04-25 13:07:00|14322.51|14202.51|14325.95|14205.95|14325.95|14205.95|14322.51|14202.51|10
1650892030000|2022-04-25 13:07:10|14326.95|14206.95|14333.36|14213.36|14333.36|14213.36|14326.95|14206.95|10
1650892040000|2022-04-25 13:07:20|14333.08|14213.08|14331.06|14211.06|14334.15|14214.15|14331.06|14211.06|10
1650892050000|2022-04-25 13:07:30|14330.04|14210.04|14329.75|14209.75|14331.04|14211.04|14329.75|14209.75|10
1650892060000|2022-04-25 13:07:40|14329.47|14209.47|14325.38|14205.38|14329.47|14209.47|14325.38|14205.38|10
1650892070000|2022-04-25 13:07:50|14325.43|14205.43|14320.95|14200.95|14325.43|14205.43|14320.95|14200.95|10
1650892080000|2022-04-25 13:08:00|14320.61|14200.61|14317.48|14197.48|14320.64|14200.64|14317.31|14197.31|10
1650892090000|2022-04-25 13:08:10|14317.07|14197.07|14319.63|14199.63|14319.63|14199.63|14317.07|14197.07|10
1650892100000|2022-04-25 13:08:20|14319.31|14199.31|14321.28|14201.28|14321.28|14201.28|14319.31|14199.31|10
1650892110000|2022-04-25 13:08:30|14321.61|14201.61|14321.39|14201.39|14321.61|14201.61|14320.61|14200.61|10
1650892120000|2022-04-25 13:08:40|14321.52|14201.52|14322.04|14202.04|14322.04|14202.04|14320.99|14200.99|10
1650892130000|2022-04-25 13:08:50|14322.7|14202.7|14326.52|14206.52|14326.52|14206.52|14322.38|14202.38|10
1650892140000|2022-04-25 13:09:00|14326.51|14206.51|14328.63|14208.63|14328.81|14208.81|14326.51|14206.51|10
1650892150000|2022-04-25 13:09:10|14328.83|14208.83|14328.48|14208.48|14329.24|14209.24|14328.02|14208.02|10
1650892160000|2022-04-25 13:09:20|14328.76|14208.76|14329.39|14209.39|14329.39|14209.39|14328.1|14208.1|10
1650892170000|2022-04-25 13:09:30|14329.52|14209.52|14328.69|14208.69|14330.04|14210.04|14328.62|14208.62|10
1650892180000|2022-04-25 13:09:40|14327.82|14207.82|14325.15|14205.15|14327.82|14207.82|14325.15|14205.15|9
1650892190000|2022-04-25 13:09:50|14324.72|14204.72|14323.46|14203.46|14324.92|14204.92|14323.46|14203.46|10
1650892200000|2022-04-25 13:10:00|14323.52|14203.52|14326.47|14206.47|14326.47|14206.47|14323.52|14203.52|10
1650892210000|2022-04-25 13:10:10|14326.83|14206.83|14328.49|14208.49|14328.57|14208.57|14326.83|14206.83|10
1650892220000|2022-04-25 13:10:20|14328.54|14208.54|14327.63|14207.63|14328.97|14208.97|14327.5|14207.5|10
1650892230000|2022-04-25 13:10:30|14328.06|14208.06|14330.15|14210.15|14330.43|14210.43|14328.01|14208.01|10
1650892240000|2022-04-25 13:10:40|14330.47|14210.47|14332.13|14212.13|14332.93|14212.93|14330.47|14210.47|10
1650892250000|2022-04-25 13:10:50|14332.64|14212.64|14330.13|14210.13|14332.64|14212.64|14330.13|14210.13|10
1650892260000|2022-04-25 13:11:00|14330.21|14210.21|14334.29|14214.29|14334.29|14214.29|14330.21|14210.21|10
1650892270000|2022-04-25 13:11:10|14333.68|14213.68|14336.12|14216.12|14336.55|14216.55|14333.46|14213.46|10
1650892280000|2022-04-25 13:11:20|14335.93|14215.93|14335.99|14215.99|14336.28|14216.28|14335.17|14215.17|10
1650892290000|2022-04-25 13:11:30|14335.28|14215.28|14334.83|14214.83|14335.28|14215.28|14334.68|14214.68|10
1650892300000|2022-04-25 13:11:40|14334.95|14214.95|14334.68|14214.68|14335.29|14215.29|14334.68|14214.68|10
1650892310000|2022-04-25 13:11:50|14334.63|14214.63|14335.9|14215.9|14336.1|14216.1|14333.62|14213.62|10
1650892320000|2022-04-25 13:12:00|14336.63|14216.63|14339.43|14219.43|14339.43|14219.43|14336.6|14216.6|10
1650892330000|2022-04-25 13:12:10|14339.9|14219.9|14339.76|14219.76|14340.57|14220.57|14339.76|14219.76|10
1650892340000|2022-04-25 13:12:20|14340.11|14220.11|14338.48|14218.48|14340.11|14220.11|14338.16|14218.16|10
1650892350000|2022-04-25 13:12:30|14338.47|14218.47|14338.39|14218.39|14339.07|14219.07|14338.39|14218.39|9
1650892360000|2022-04-25 13:12:40|14338.56|14218.56|14338.95|14218.95|14339.43|14219.43|14338.56|14218.56|9
1650892370000|2022-04-25 13:12:50|14338.83|14218.83|14339.59|14219.59|14339.59|14219.59|14338.83|14218.83|9
1650892380000|2022-04-25 13:13:00|14339.63|14219.63|14342.16|14222.16|14342.18|14222.18|14339.63|14219.63|10
1650892390000|2022-04-25 13:13:10|14342.8|14222.8|14343.26|14223.26|14343.73|14223.73|14342.8|14222.8|10
1650892400000|2022-04-25 13:13:20|14343.3|14223.3|14343.49|14223.49|14343.98|14223.98|14343.21|14223.21|10
1650892410000|2022-04-25 13:13:30|14344.16|14224.16|14344.48|14224.48|14344.67|14224.67|14344.16|14224.16|10
1650892420000|2022-04-25 13:13:40|14344.67|14224.67|14345.84|14225.84|14346.01|14226.01|14344.53|14224.53|9
1650892430000|2022-04-25 13:13:50|14346.54|14226.54|14347.93|14227.93|14347.93|14227.93|14346.5|14226.5|10
1650892440000|2022-04-25 13:14:00|14347.83|14227.83|14349.7|14229.7|14349.7|14229.7|14347.78|14227.78|10
1650892450000|2022-04-25 13:14:10|14349.69|14229.69|14350.89|14230.89|14351.01|14231.01|14349.62|14229.62|10
1650892460000|2022-04-25 13:14:20|14350.88|14230.88|14352.91|14232.91|14352.91|14232.91|14350.88|14230.88|10
1650892470000|2022-04-25 13:14:30|14353.37|14233.37|14354.86|14234.86|14354.86|14234.86|14353.36|14233.36|10
1650892480000|2022-04-25 13:14:40|14354.61|14234.61|14354.78|14234.78|14354.78|14234.78|14354.35|14234.35|9
1650892490000|2022-04-25 13:14:50|14354.82|14234.82|14355.06|14235.06|14355.39|14235.39|14354.43|14234.43|10
1650892500000|2022-04-25 13:15:00|14355.23|14235.23|14356.73|14236.73|14356.73|14236.73|14355.23|14235.23|10
1650892510000|2022-04-25 13:15:10|14356.98|14236.98|14357.67|14237.67|14358.11|14238.11|14356.98|14236.98|9
1650892520000|2022-04-25 13:15:20|14358.04|14238.04|14355.69|14235.69|14358.04|14238.04|14354.67|14234.67|10
1650892530000|2022-04-25 13:15:30|14354.15|14234.15|14350.77|14230.77|14354.15|14234.15|14350.62|14230.62|10
1650892540000|2022-04-25 13:15:40|14350.55|14230.55|14351.59|14231.59|14351.59|14231.59|14350.26|14230.26|10
1650892550000|2022-04-25 13:15:50|14351.91|14231.91|14353.62|14233.62|14353.62|14233.62|14351.91|14231.91|9
1650892560000|2022-04-25 13:16:00|14353.74|14233.74|14353.21|14233.21|14353.95|14233.95|14352.88|14232.88|10
1650892570000|2022-04-25 13:16:10|14353.45|14233.45|14354.82|14234.82|14354.82|14234.82|14353.32|14233.32|10
1650892580000|2022-04-25 13:16:20|14354.74|14234.74|14354.73|14234.73|14355.78|14235.78|14354.73|14234.73|10
1650892590000|2022-04-25 13:16:30|14353.93|14233.93|14351.84|14231.84|14353.93|14233.93|14351.84|14231.84|10
1650892600000|2022-04-25 13:16:40|14352.32|14232.32|14352.79|14232.79|14352.94|14232.94|14352.28|14232.28|8
1650892610000|2022-04-25 13:16:50|14352.88|14232.88|14351.43|14231.43|14352.88|14232.88|14350.65|14230.65|10
1650892620000|2022-04-25 13:17:00|14351.37|14231.37|14349.99|14229.99|14351.37|14231.37|14349.54|14229.54|9
1650892630000|2022-04-25 13:17:10|14350.08|14230.08|14351.88|14231.88|14353.08|14233.08|14350.08|14230.08|10
1650892640000|2022-04-25 13:17:20|14352.29|14232.29|14352.64|14232.64|14352.64|14232.64|14352.24|14232.24|10
1650892650000|2022-04-25 13:17:30|14352.51|14232.51|14352.72|14232.72|14352.97|14232.97|14352.51|14232.51|10
1650892660000|2022-04-25 13:17:40|14352.74|14232.74|14352.32|14232.32|14352.79|14232.79|14352.28|14232.28|10
1650892670000|2022-04-25 13:17:50|14352.27|14232.27|14350.16|14230.16|14352.27|14232.27|14350.16|14230.16|10
1650892680000|2022-04-25 13:18:00|14349.77|14229.77|14348.7|14228.7|14349.77|14229.77|14348.23|14228.23|9
1650892690000|2022-04-25 13:18:10|14348.76|14228.76|14349.16|14229.16|14349.21|14229.21|14348.42|14228.42|10
1650892700000|2022-04-25 13:18:20|14349.83|14229.83|14350.79|14230.79|14350.87|14230.87|14349.16|14229.16|10
1650892710000|2022-04-25 13:18:30|14350.87|14230.87|14350.06|14230.06|14350.87|14230.87|14349.93|14229.93|10
1650892720000|2022-04-25 13:18:40|14350.13|14230.13|14350.67|14230.67|14350.86|14230.86|14349.77|14229.77|10
1650892730000|2022-04-25 13:18:50|14350.76|14230.76|14350.91|14230.91|14351.63|14231.63|14350.76|14230.76|10
1650892740000|2022-04-25 13:19:00|14351.11|14231.11|14352.68|14232.68|14352.68|14232.68|14350.91|14230.91|10
1650892750000|2022-04-25 13:19:10|14352.3|14232.3|14352.65|14232.65|14352.81|14232.81|14352.3|14232.3|10
1650892760000|2022-04-25 13:19:20|14352.6|14232.6|14354.83|14234.83|14354.86|14234.86|14352.6|14232.6|10
1650892770000|2022-04-25 13:19:30|14354.7|14234.7|14355.74|14235.74|14356.22|14236.22|14354.7|14234.7|10
1650892780000|2022-04-25 13:19:40|14355.18|14235.18|14357.07|14237.07|14357.15|14237.15|14355.18|14235.18|10
1650892790000|2022-04-25 13:19:50|14357.05|14237.05|14355.74|14235.74|14357.51|14237.51|14355.16|14235.16|10
1650892800000|2022-04-25 13:20:00|14355.21|14235.21|14354.17|14234.17|14355.21|14235.21|14354|14234|10
1650892810000|2022-04-25 13:20:10|14354.26|14234.26|14355.81|14235.81|14356.02|14236.02|14354.26|14234.26|10
1650892820000|2022-04-25 13:20:20|14355.56|14235.56|14355.94|14235.94|14356.02|14236.02|14354.58|14234.58|9
1650892830000|2022-04-25 13:20:30|14356.18|14236.18|14357.06|14237.06|14357.59|14237.59|14356.02|14236.02|10
1650892840000|2022-04-25 13:20:40|14357.5|14237.5|14359.67|14239.67|14359.67|14239.67|14357.01|14237.01|10
1650892850000|2022-04-25 13:20:50|14359.53|14239.53|14361.15|14241.15|14361.15|14241.15|14359.53|14239.53|9
1650892860000|2022-04-25 13:21:00|14361.33|14241.33|14361.65|14241.65|14361.75|14241.75|14361.33|14241.33|8
1650892870000|2022-04-25 13:21:10|14361.58|14241.58|14361.95|14241.95|14362.18|14242.18|14361.16|14241.16|10
1650892880000|2022-04-25 13:21:20|14362.12|14242.12|14363.28|14243.28|14363.28|14243.28|14361.92|14241.92|10
1650892890000|2022-04-25 13:21:30|14362.62|14242.62|14363.95|14243.95|14364.1|14244.1|14362.62|14242.62|10
1650892900000|2022-04-25 13:21:40|14364.28|14244.28|14363.44|14243.44|14364.66|14244.66|14363.44|14243.44|10
1650892910000|2022-04-25 13:21:50|14363.66|14243.66|14361.9|14241.9|14363.66|14243.66|14361.9|14241.9|10
1650892920000|2022-04-25 13:22:00|14361.93|14241.93|14361.21|14241.21|14361.93|14241.93|14361.12|14241.12|10
1650892930000|2022-04-25 13:22:10|14360.66|14240.66|14361.21|14241.21|14361.59|14241.59|14360.66|14240.66|9
1650892940000|2022-04-25 13:22:20|14361.18|14241.18|14359.88|14239.88|14361.4|14241.4|14358.49|14238.49|10
1650892950000|2022-04-25 13:22:30|14359.35|14239.35|14359.49|14239.49|14359.65|14239.65|14359.25|14239.25|10
1650892960000|2022-04-25 13:22:40|14359.69|14239.69|14359.23|14239.23|14360.56|14240.56|14359.23|14239.23|7
1650892970000|2022-04-25 13:22:50|14359.06|14239.06|14360.32|14240.32|14360.39|14240.39|14359.06|14239.06|10
1650892980000|2022-04-25 13:23:00|14360.3|14240.3|14359.7|14239.7|14360.3|14240.3|14359.47|14239.47|10
1650892990000|2022-04-25 13:23:10|14360.38|14240.38|14361.25|14241.25|14361.49|14241.49|14360.38|14240.38|10
1650893000000|2022-04-25 13:23:20|14361.86|14241.86|14361.02|14241.02|14361.87|14241.87|14361|14241|10
1650893010000|2022-04-25 13:23:30|14360.82|14240.82|14359.92|14239.92|14361.08|14241.08|14359.84|14239.84|10
1650893020000|2022-04-25 13:23:40|14359.86|14239.86|14359.02|14239.02|14359.86|14239.86|14358.84|14238.84|10
1650893030000|2022-04-25 13:23:50|14358.62|14238.62|14358.29|14238.29|14359.36|14239.36|14358.29|14238.29|10
1650893040000|2022-04-25 13:24:00|14357.85|14237.85|14355.93|14235.93|14357.85|14237.85|14355.93|14235.93|10
1650893050000|2022-04-25 13:24:10|14354.81|14234.81|14352.69|14232.69|14354.81|14234.81|14352.69|14232.69|10
1650893060000|2022-04-25 13:24:20|14352.41|14232.41|14351.86|14231.86|14352.41|14232.41|14351.86|14231.86|10
1650893070000|2022-04-25 13:24:30|14351.87|14231.87|14351.62|14231.62|14351.87|14231.87|14351.42|14231.42|10
1650893080000|2022-04-25 13:24:40|14351.69|14231.69|14352.9|14232.9|14352.9|14232.9|14351.69|14231.69|8
1650893090000|2022-04-25 13:24:50|14353.06|14233.06|14353.3|14233.3|14353.47|14233.47|14353.06|14233.06|10
1650893100000|2022-04-25 13:25:00|14353.32|14233.32|14353.26|14233.26|14353.58|14233.58|14353.07|14233.07|9
1650893110000|2022-04-25 13:25:10|14353.11|14233.11|14354.1|14234.1|14354.1|14234.1|14353.11|14233.11|10
1650893120000|2022-04-25 13:25:20|14354.11|14234.11|14353.32|14233.32|14354.24|14234.24|14353.29|14233.29|10
1650893130000|2022-04-25 13:25:30|14353.09|14233.09|14350.92|14230.92|14353.09|14233.09|14350.92|14230.92|10
1650893140000|2022-04-25 13:25:40|14350.48|14230.48|14350.17|14230.17|14350.48|14230.48|14350.05|14230.05|10
1650893150000|2022-04-25 13:25:50|14350.2|14230.2|14352.26|14232.26|14352.26|14232.26|14350.2|14230.2|9
1650893160000|2022-04-25 13:26:00|14352.16|14232.16|14354.81|14234.81|14354.81|14234.81|14352.16|14232.16|10
1650893170000|2022-04-25 13:26:10|14354.86|14234.86|14357.85|14237.85|14357.85|14237.85|14354.86|14234.86|10
1650893180000|2022-04-25 13:26:20|14357.41|14237.41|14357.5|14237.5|14357.94|14237.94|14357.41|14237.41|10
1650893190000|2022-04-25 13:26:30|14357.57|14237.57|14357.08|14237.08|14357.65|14237.65|14357.08|14237.08|9
1650893200000|2022-04-25 13:26:40|14356.99|14236.99|14356.34|14236.34|14357.36|14237.36|14356.34|14236.34|10
1650893210000|2022-04-25 13:26:50|14356.42|14236.42|14356.56|14236.56|14356.56|14236.56|14355.57|14235.57|9
1650893220000|2022-04-25 13:27:00|14356.33|14236.33|14356|14236|14356.58|14236.58|14355.43|14235.43|10
1650893230000|2022-04-25 13:27:10|14355.66|14235.66|14353.83|14233.83|14355.66|14235.66|14353.83|14233.83|10
1650893240000|2022-04-25 13:27:20|14353.95|14233.95|14351.77|14231.77|14353.95|14233.95|14351.77|14231.77|10
1650893250000|2022-04-25 13:27:30|14351.56|14231.56|14348.62|14228.62|14351.56|14231.56|14348.62|14228.62|10
1650893260000|2022-04-25 13:27:40|14347.83|14227.83|14346.82|14226.82|14347.83|14227.83|14346.67|14226.67|9
1650893270000|2022-04-25 13:27:50|14346.99|14226.99|14347.62|14227.62|14347.97|14227.97|14346.99|14226.99|9
1650893280000|2022-04-25 13:28:00|14347.66|14227.66|14346.66|14226.66|14348.35|14228.35|14346.66|14226.66|10
1650893290000|2022-04-25 13:28:10|14346.18|14226.18|14345.26|14225.26|14346.9|14226.9|14345.26|14225.26|10
1650893300000|2022-04-25 13:28:20|14345.35|14225.35|14345.31|14225.31|14345.86|14225.86|14345.17|14225.17|10
1650893310000|2022-04-25 13:28:30|14345.07|14225.07|14344.07|14224.07|14345.36|14225.36|14343.71|14223.71|10
1650893320000|2022-04-25 13:28:40|14343.88|14223.88|14343.83|14223.83|14343.88|14223.88|14343.23|14223.23|10
1650893330000|2022-04-25 13:28:50|14344.14|14224.14|14343.36|14223.36|14344.14|14224.14|14343.36|14223.36|10
1650893340000|2022-04-25 13:29:00|14343.38|14223.38|14341.79|14221.79|14343.38|14223.38|14341.32|14221.32|10
1650893350000|2022-04-25 13:29:10|14341.9|14221.9|14342.35|14222.35|14342.36|14222.36|14341.36|14221.36|10
1650893360000|2022-04-25 13:29:20|14342.39|14222.39|14342.3|14222.3|14343.18|14223.18|14342.21|14222.21|10
1650893370000|2022-04-25 13:29:30|14341.92|14221.92|14341.58|14221.58|14341.92|14221.92|14341.44|14221.44|10
1650893380000|2022-04-25 13:29:40|14341.62|14221.62|14342.84|14222.84|14342.84|14222.84|14341.62|14221.62|10
1650893390000|2022-04-25 13:29:50|14342.52|14222.52|14343.02|14223.02|14343.09|14223.09|14342.52|14222.52|10
1650893400000|2022-04-25 13:30:00|14343.13|14223.13|14343.34|14223.34|14343.88|14223.88|14342.79|14222.79|10
1650893410000|2022-04-25 13:30:10|14341.87|14221.87|14338.63|14218.63|14341.87|14221.87|14338.63|14218.63|10
1650893420000|2022-04-25 13:30:20|14337.96|14217.96|14334.39|14214.39|14337.96|14217.96|14334.39|14214.39|10
1650893430000|2022-04-25 13:30:30|14334.24|14214.24|14335.02|14215.02|14335.02|14215.02|14334.07|14214.07|10
1650893440000|2022-04-25 13:30:40|14335.07|14215.07|14339.7|14219.7|14339.7|14219.7|14335.04|14215.04|10
1650893450000|2022-04-25 13:30:50|14340.29|14220.29|14339.47|14219.47|14340.47|14220.47|14339.47|14219.47|9
1650893460000|2022-04-25 13:31:00|14339.66|14219.66|14333.42|14213.42|14339.66|14219.66|14333.42|14213.42|10
1650893470000|2022-04-25 13:31:10|14331.03|14211.03|14312.73|14192.73|14331.03|14211.03|14312.73|14192.73|10
1650893480000|2022-04-25 13:31:20|14308.65|14188.65|14299.38|14179.38|14308.65|14188.65|14298.52|14178.52|10
1650893490000|2022-04-25 13:31:30|14300.02|14180.02|14301.56|14181.56|14303.02|14183.02|14300.02|14180.02|10
1650893500000|2022-04-25 13:31:40|14300.55|14180.55|14301.54|14181.54|14301.7|14181.7|14300.22|14180.22|10
1650893510000|2022-04-25 13:31:50|14301.22|14181.22|14298.16|14178.16|14302.69|14182.69|14298.16|14178.16|10
1650893520000|2022-04-25 13:32:00|14295.85|14175.85|14277.78|14157.78|14295.85|14175.85|14277.78|14157.78|10
1650893530000|2022-04-25 13:32:10|14275.91|14155.91|14275.79|14155.79|14278.36|14158.36|14275.21|14155.21|10
1650893540000|2022-04-25 13:32:20|14276.57|14156.57|14279.32|14159.32|14279.32|14159.32|14276.41|14156.41|10
1650893550000|2022-04-25 13:32:30|14279.42|14159.42|14285.66|14165.66|14285.66|14165.66|14279.42|14159.42|10
1650893560000|2022-04-25 13:32:40|14286.06|14166.06|14294.76|14174.76|14294.76|14174.76|14286.06|14166.06|10
1650893570000|2022-04-25 13:32:50|14294.37|14174.37|14294.58|14174.58|14295.24|14175.24|14294.37|14174.37|10
1650893580000|2022-04-25 13:33:00|14293.57|14173.57|14289.97|14169.97|14293.57|14173.57|14289.56|14169.56|10
1650893590000|2022-04-25 13:33:10|14288.49|14168.49|14282|14162|14289.55|14169.55|14281.62|14161.62|10
1650893600000|2022-04-25 13:33:20|14282.07|14162.07|14282.89|14162.89|14283.03|14163.03|14281.49|14161.49|10
1650893610000|2022-04-25 13:33:30|14282.48|14162.48|14286.38|14166.38|14287.08|14167.08|14282.48|14162.48|10
1650893620000|2022-04-25 13:33:40|14287.78|14167.78|14290.94|14170.94|14290.94|14170.94|14286.91|14166.91|10
1650893630000|2022-04-25 13:33:50|14287.95|14167.95|14286.98|14166.98|14292.03|14172.03|14286.98|14166.98|10
1650893640000|2022-04-25 13:34:00|14286.62|14166.62|14283.5|14163.5|14286.68|14166.68|14283.5|14163.5|10
1650893650000|2022-04-25 13:34:10|14284.15|14164.15|14284|14164|14284.15|14164.15|14282.59|14162.59|10
1650893660000|2022-04-25 13:34:20|14283.33|14163.33|14282.9|14162.9|14283.49|14163.49|14282.39|14162.39|10
1650893670000|2022-04-25 13:34:30|14282.87|14162.87|14279.07|14159.07|14282.87|14162.87|14278.65|14158.65|10
1650893680000|2022-04-25 13:34:40|14278.63|14158.63|14276.34|14156.34|14278.63|14158.63|14276.13|14156.13|10
1650893690000|2022-04-25 13:34:50|14276.3|14156.3|14276.68|14156.68|14277.07|14157.07|14276.08|14156.08|10
1650893700000|2022-04-25 13:35:00|14278.75|14158.75|14285.28|14165.28|14285.28|14165.28|14278.75|14158.75|10
1650893710000|2022-04-25 13:35:10|14287.9|14167.9|14292.72|14172.72|14292.72|14172.72|14287.72|14167.72|10
1650893720000|2022-04-25 13:35:20|14293.45|14173.45|14300.22|14180.22|14300.43|14180.43|14293.45|14173.45|10
1650893730000|2022-04-25 13:35:30|14301.26|14181.26|14308.89|14188.89|14308.89|14188.89|14301.26|14181.26|10
1650893740000|2022-04-25 13:35:40|14310.29|14190.29|14319.88|14199.88|14319.88|14199.88|14310.29|14190.29|10
1650893750000|2022-04-25 13:35:50|14322.48|14202.48|14331.27|14211.27|14331.41|14211.41|14322.48|14202.48|10
1650893760000|2022-04-25 13:36:00|14331.14|14211.14|14330.48|14210.48|14331.14|14211.14|14329.5|14209.5|10
1650893770000|2022-04-25 13:36:10|14330.43|14210.43|14333.91|14213.91|14333.91|14213.91|14330.37|14210.37|10
1650893780000|2022-04-25 13:36:20|14335.46|14215.46|14339.64|14219.64|14339.64|14219.64|14335.46|14215.46|10
1650893790000|2022-04-25 13:36:30|14339.99|14219.99|14349.48|14229.48|14349.48|14229.48|14339.99|14219.99|10
1650893800000|2022-04-25 13:36:40|14350.28|14230.28|14362.16|14242.16|14362.31|14242.31|14350.28|14230.28|10
1650893810000|2022-04-25 13:36:50|14368.17|14248.17|14382.4|14262.4|14382.6|14262.6|14368.17|14248.17|10
1650893820000|2022-04-25 13:37:00|14385.47|14265.47|14412.06|14292.06|14412.06|14292.06|14385.47|14265.47|10
1650893830000|2022-04-25 13:37:10|14418.56|14298.56|14436.26|14316.26|14436.26|14316.26|14418.56|14298.56|10
1650893840000|2022-04-25 13:37:20|14439.79|14319.79|14466.12|14346.12|14466.41|14346.41|14439.79|14319.79|10
1650893850000|2022-04-25 13:37:30|14470.24|14350.24|14478.14|14358.14|14478.14|14358.14|14469.53|14349.53|10
1650893860000|2022-04-25 13:37:40|14478.76|14358.76|14476.57|14356.57|14481.38|14361.38|14475.98|14355.98|10
1650893870000|2022-04-25 13:37:50|14473.47|14353.47|14467.4|14347.4|14473.8|14353.8|14466.75|14346.75|10
1650893880000|2022-04-25 13:38:00|14462.84|14342.84|14461.12|14341.12|14462.84|14342.84|14459.9|14339.9|10
1650893890000|2022-04-25 13:38:10|14461.26|14341.26|14462.06|14342.06|14462.06|14342.06|14460.38|14340.38|10
1650893900000|2022-04-25 13:38:20|14462.77|14342.77|14442.26|14322.26|14464.09|14344.09|14442.26|14322.26|10
1650893910000|2022-04-25 13:38:30|14444.76|14324.76|14440.78|14320.78|14444.76|14324.76|14439.26|14319.26|10
1650893920000|2022-04-25 13:38:40|14442.06|14322.06|14449.92|14329.92|14449.92|14329.92|14442.06|14322.06|9
1650893930000|2022-04-25 13:38:50|14450.39|14330.39|14449.67|14329.67|14450.78|14330.78|14446.71|14326.71|10
1650893940000|2022-04-25 13:39:00|14448.14|14328.14|14446.82|14326.82|14448.14|14328.14|14445.64|14325.64|9
1650893950000|2022-04-25 13:39:10|14447.76|14327.76|14454.67|14334.67|14455.01|14335.01|14447.76|14327.76|10
1650893960000|2022-04-25 13:39:20|14455.12|14335.12|14450.43|14330.43|14455.12|14335.12|14450.43|14330.43|10
1650893970000|2022-04-25 13:39:30|14448.57|14328.57|14446.84|14326.84|14448.89|14328.89|14446.58|14326.58|10
1650893980000|2022-04-25 13:39:40|14445.63|14325.63|14437.46|14317.46|14445.94|14325.94|14437.46|14317.46|10
1650893990000|2022-04-25 13:39:50|14437.47|14317.47|14427.96|14307.96|14437.47|14317.47|14427.96|14307.96|10
1650894000000|2022-04-25 13:40:00|14428.76|14308.76|14429.25|14309.25|14429.25|14309.25|14427.08|14307.08|10
1650894010000|2022-04-25 13:40:10|14430.05|14310.05|14436.75|14316.75|14437.04|14317.04|14430.05|14310.05|10
1650894020000|2022-04-25 13:40:20|14437.48|14317.48|14443.99|14323.99|14445.07|14325.07|14437.48|14317.48|10
1650894030000|2022-04-25 13:40:30|14443.28|14323.28|14452.39|14332.39|14452.5|14332.5|14443.28|14323.28|10
1650894040000|2022-04-25 13:40:40|14454.87|14334.87|14455.36|14335.36|14455.36|14335.36|14451.6|14331.6|10
1650894050000|2022-04-25 13:40:50|14454.67|14334.67|14453.69|14333.69|14455.3|14335.3|14453.29|14333.29|10
1650894060000|2022-04-25 13:41:00|14453.53|14333.53|14454.57|14334.57|14455|14335|14452.32|14332.32|10
1650894070000|2022-04-25 13:41:10|14454.54|14334.54|14452.87|14332.87|14454.54|14334.54|14452.86|14332.86|10
1650894080000|2022-04-25 13:41:20|14452.49|14332.49|14452.93|14332.93|14453.5|14333.5|14452.21|14332.21|10
1650894090000|2022-04-25 13:41:30|14453.51|14333.51|14454.99|14334.99|14455.09|14335.09|14453.51|14333.51|10
1650894100000|2022-04-25 13:41:40|14454.83|14334.83|14454.82|14334.82|14455.42|14335.42|14454.41|14334.41|10
1650894110000|2022-04-25 13:41:50|14454.65|14334.65|14454.38|14334.38|14454.86|14334.86|14454.22|14334.22|10
1650894120000|2022-04-25 13:42:00|14454.07|14334.07|14453.47|14333.47|14455.04|14335.04|14453.47|14333.47|10
1650894130000|2022-04-25 13:42:10|14453.16|14333.16|14454.41|14334.41|14454.41|14334.41|14453.16|14333.16|10
1650894140000|2022-04-25 13:42:20|14454.24|14334.24|14455.41|14335.41|14455.49|14335.49|14454.24|14334.24|10
1650894150000|2022-04-25 13:42:30|14455.55|14335.55|14455.16|14335.16|14456.75|14336.75|14455.16|14335.16|10
1650894160000|2022-04-25 13:42:40|14456.1|14336.1|14455.29|14335.29|14456.34|14336.34|14455.29|14335.29|10
1650894170000|2022-04-25 13:42:50|14455.43|14335.43|14453.56|14333.56|14455.43|14335.43|14453.56|14333.56|10
1650894180000|2022-04-25 13:43:00|14453.5|14333.5|14453.11|14333.11|14453.65|14333.65|14451.85|14331.85|10
1650894190000|2022-04-25 13:43:10|14452.93|14332.93|14452.7|14332.7|14454.34|14334.34|14452.15|14332.15|10
1650894200000|2022-04-25 13:43:20|14451.97|14331.97|14452.88|14332.88|14453.2|14333.2|14451.97|14331.97|10
1650894210000|2022-04-25 13:43:30|14452.25|14332.25|14451.88|14331.88|14452.3|14332.3|14450.63|14330.63|10
1650894220000|2022-04-25 13:43:40|14451.9|14331.9|14458.42|14338.42|14459.49|14339.49|14451.9|14331.9|10
1650894230000|2022-04-25 13:43:50|14459.75|14339.75|14460.16|14340.16|14460.71|14340.71|14459.75|14339.75|10
1650894240000|2022-04-25 13:44:00|14459.39|14339.39|14460.46|14340.46|14460.46|14340.46|14458.76|14338.76|9
1650894250000|2022-04-25 13:44:10|14459.73|14339.73|14453.2|14333.2|14459.73|14339.73|14453.2|14333.2|10
1650894260000|2022-04-25 13:44:20|14451.68|14331.68|14440.89|14320.89|14451.68|14331.68|14440.89|14320.89|10
1650894270000|2022-04-25 13:44:30|14441.88|14321.88|14418.92|14298.92|14441.88|14321.88|14418.92|14298.92|10
1650894280000|2022-04-25 13:44:40|14417.42|14297.42|14412.92|14292.92|14417.85|14297.85|14412.92|14292.92|10
1650894290000|2022-04-25 13:44:50|14409.26|14289.26|14400.41|14280.41|14409.26|14289.26|14399.42|14279.42|10
1650894300000|2022-04-25 13:45:00|14400.36|14280.36|14395.72|14275.72|14400.63|14280.63|14394.78|14274.78|10
1650894310000|2022-04-25 13:45:10|14395.63|14275.63|14392.96|14272.96|14395.63|14275.63|14392.29|14272.29|10
1650894320000|2022-04-25 13:45:20|14391.7|14271.7|14390.43|14270.43|14391.97|14271.97|14390.43|14270.43|10
1650894330000|2022-04-25 13:45:30|14391.12|14271.12|14391.3|14271.3|14392.4|14272.4|14390.72|14270.72|10
1650894340000|2022-04-25 13:45:40|14391.75|14271.75|14393.95|14273.95|14393.95|14273.95|14391.68|14271.68|10
1650894350000|2022-04-25 13:45:50|14394.05|14274.05|14392.98|14272.98|14394.84|14274.84|14392.98|14272.98|10
1650894360000|2022-04-25 13:46:00|14392.08|14272.08|14390.84|14270.84|14392.48|14272.48|14390.84|14270.84|10
1650894370000|2022-04-25 13:46:10|14391.46|14271.46|14393.32|14273.32|14393.32|14273.32|14390.95|14270.95|10
1650894380000|2022-04-25 13:46:20|14393.85|14273.85|14382.93|14262.93|14393.85|14273.85|14381.66|14261.66|10
1650894390000|2022-04-25 13:46:30|14383.33|14263.33|14384.1|14264.1|14385.32|14265.32|14383.25|14263.25|10
1650894400000|2022-04-25 13:46:40|14383.44|14263.44|14386.65|14266.65|14387.13|14267.13|14383.44|14263.44|10
1650894410000|2022-04-25 13:46:50|14387.09|14267.09|14389.08|14269.08|14389.28|14269.28|14386.69|14266.69|10
1650894420000|2022-04-25 13:47:00|14388.93|14268.93|14389.83|14269.83|14389.83|14269.83|14388.28|14268.28|10
1650894430000|2022-04-25 13:47:10|14389.39|14269.39|14385.75|14265.75|14389.39|14269.39|14385.75|14265.75|10
1650894440000|2022-04-25 13:47:20|14384.78|14264.78|14380.43|14260.43|14385.01|14265.01|14380.32|14260.32|10
1650894450000|2022-04-25 13:47:30|14379.89|14259.89|14379.16|14259.16|14380.31|14260.31|14379.16|14259.16|10
1650894460000|2022-04-25 13:47:40|14379.11|14259.11|14383.36|14263.36|14383.82|14263.82|14379.11|14259.11|10
1650894470000|2022-04-25 13:47:50|14383.49|14263.49|14384|14264|14384.45|14264.45|14382.77|14262.77|10
1650894480000|2022-04-25 13:48:00|14383.67|14263.67|14386.02|14266.02|14386.33|14266.33|14382.67|14262.67|10
1650894490000|2022-04-25 13:48:10|14386.37|14266.37|14386.11|14266.11|14387.06|14267.06|14385.65|14265.65|10
1650894500000|2022-04-25 13:48:20|14386.71|14266.71|14387.75|14267.75|14388.38|14268.38|14386.56|14266.56|8
1650894510000|2022-04-25 13:48:30|14388.61|14268.61|14386.67|14266.67|14388.61|14268.61|14386.67|14266.67|10
1650894520000|2022-04-25 13:48:40|14387.14|14267.14|14385.47|14265.47|14387.8|14267.8|14385.47|14265.47|10
1650894530000|2022-04-25 13:48:50|14386.71|14266.71|14380.72|14260.72|14386.71|14266.71|14380.72|14260.72|10
1650894540000|2022-04-25 13:49:00|14380.29|14260.29|14377.79|14257.79|14380.72|14260.72|14377.55|14257.55|10
1650894550000|2022-04-25 13:49:10|14377.94|14257.94|14375.15|14255.15|14378.08|14258.08|14374.89|14254.89|10
1650894560000|2022-04-25 13:49:20|14375.26|14255.26|14378.99|14258.99|14378.99|14258.99|14375.23|14255.23|10
1650894570000|2022-04-25 13:49:30|14378.1|14258.1|14361.07|14241.07|14378.1|14258.1|14360.08|14240.08|10
1650894640000|2022-04-25 13:50:40|14386.74|14266.74|14386|14266|14386.74|14266.74|14385.47|14265.47|10
1650894650000|2022-04-25 13:50:50|14387.46|14267.46|14391.92|14271.92|14391.92|14271.92|14387.46|14267.46|10
1650894660000|2022-04-25 13:51:00|14391.71|14271.71|14399.96|14279.96|14399.96|14279.96|14391.71|14271.71|10
1650894670000|2022-04-25 13:51:10|14400.02|14280.02|14406.43|14286.43|14406.77|14286.77|14400.02|14280.02|10
1650894680000|2022-04-25 13:51:20|14406.15|14286.15|14414.46|14294.46|14414.94|14294.94|14406.15|14286.15|10
1650894690000|2022-04-25 13:51:30|14411.34|14291.34|14395.76|14275.76|14411.34|14291.34|14395.76|14275.76|10
1650894700000|2022-04-25 13:51:40|14392.78|14272.78|14381.43|14261.43|14392.78|14272.78|14381.43|14261.43|10
1650894710000|2022-04-25 13:51:50|14381.17|14261.17|14378.6|14258.6|14381.17|14261.17|14378.3|14258.3|10
1650894720000|2022-04-25 13:52:00|14378.5|14258.5|14379.15|14259.15|14379.88|14259.88|14378.5|14258.5|10
1650894730000|2022-04-25 13:52:10|14379.12|14259.12|14376.3|14256.3|14379.12|14259.12|14376.24|14256.24|10
1650894740000|2022-04-25 13:52:20|14375.9|14255.9|14374.71|14254.71|14376.16|14256.16|14374.71|14254.71|10
1650894750000|2022-04-25 13:52:30|14374.11|14254.11|14372.95|14252.95|14374.14|14254.14|14372.29|14252.29|10
1650894760000|2022-04-25 13:52:40|14372.3|14252.3|14371.05|14251.05|14372.3|14252.3|14370.74|14250.74|10
1650894770000|2022-04-25 13:52:50|14370.43|14250.43|14373.53|14253.53|14373.53|14253.53|14370.43|14250.43|10
1650894780000|2022-04-25 13:53:00|14373.9|14253.9|14376.22|14256.22|14376.22|14256.22|14373.9|14253.9|10
1650894790000|2022-04-25 13:53:10|14375.66|14255.66|14370.99|14250.99|14376.32|14256.32|14370.99|14250.99|8
1650894810000|2022-04-25 13:53:30|14360.17|14240.17|14359.41|14239.41|14360.29|14240.29|14359.41|14239.41|5
1650894820000|2022-04-25 13:53:40|14358.84|14238.84|14362.42|14242.42|14362.42|14242.42|14358.48|14238.48|10
1650894830000|2022-04-25 13:53:50|14362.65|14242.65|14369.88|14249.88|14369.88|14249.88|14362.65|14242.65|10
1650894840000|2022-04-25 13:54:00|14369.75|14249.75|14375.33|14255.33|14375.37|14255.37|14369.75|14249.75|10
1650894850000|2022-04-25 13:54:10|14375.78|14255.78|14382.33|14262.33|14382.33|14262.33|14375.73|14255.73|10
1650894860000|2022-04-25 13:54:20|14382.46|14262.46|14384.35|14264.35|14385.23|14265.23|14382.46|14262.46|10
1650894870000|2022-04-25 13:54:30|14384.15|14264.15|14380.18|14260.18|14384.15|14264.15|14380.17|14260.17|10
1650894880000|2022-04-25 13:54:40|14379.88|14259.88|14374.64|14254.64|14379.88|14259.88|14374.64|14254.64|10
1650894890000|2022-04-25 13:54:50|14373.61|14253.61|14371.59|14251.59|14373.61|14253.61|14371.47|14251.47|10
1650894900000|2022-04-25 13:55:00|14370.93|14250.93|14368.76|14248.76|14371.43|14251.43|14368.76|14248.76|10
1650894910000|2022-04-25 13:55:10|14370.38|14250.38|14367.77|14247.77|14370.38|14250.38|14367.77|14247.77|10
1650894920000|2022-04-25 13:55:20|14367.57|14247.57|14365.57|14245.57|14367.87|14247.87|14365.57|14245.57|10
1650894930000|2022-04-25 13:55:30|14366.17|14246.17|14364.87|14244.87|14366.17|14246.17|14364.1|14244.1|10
1650894940000|2022-04-25 13:55:40|14365.02|14245.02|14365.81|14245.81|14366.24|14246.24|14364.19|14244.19|10
1650894950000|2022-04-25 13:55:50|14368.28|14248.28|14376.15|14256.15|14376.15|14256.15|14368.17|14248.17|10
1650894960000|2022-04-25 13:56:00|14376.58|14256.58|14383.41|14263.41|14383.49|14263.49|14376.58|14256.58|10
1650894970000|2022-04-25 13:56:10|14384.85|14264.85|14386.2|14266.2|14387.06|14267.06|14384.82|14264.82|10
1650894980000|2022-04-25 13:56:20|14388.03|14268.03|14387.44|14267.44|14388.89|14268.89|14386.45|14266.45|10
1650894990000|2022-04-25 13:56:30|14387.37|14267.37|14387.59|14267.59|14387.73|14267.73|14386.64|14266.64|10
1650895000000|2022-04-25 13:56:40|14386.41|14266.41|14386.45|14266.45|14386.96|14266.96|14385.81|14265.81|10
1650895010000|2022-04-25 13:56:50|14386.38|14266.38|14382.77|14262.77|14386.6|14266.6|14382.77|14262.77|10
1650895020000|2022-04-25 13:57:00|14383.02|14263.02|14383.02|14263.02|14383.02|14263.02|14383.02|14263.02|1
1650895080000|2022-04-25 13:58:00|14373.91|14253.91|14372.93|14252.93|14373.91|14253.91|14372.84|14252.84|5
1650895090000|2022-04-25 13:58:10|14372.21|14252.21|14372.04|14252.04|14373.87|14253.87|14371.86|14251.86|10
1650895100000|2022-04-25 13:58:20|14372.35|14252.35|14366.27|14246.27|14373.87|14253.87|14366.27|14246.27|10
1650895110000|2022-04-25 13:58:30|14367.6|14247.6|14362.64|14242.64|14367.6|14247.6|14360.9|14240.9|10
1650895120000|2022-04-25 13:58:40|14362.46|14242.46|14361.38|14241.38|14362.5|14242.5|14360.68|14240.68|10
1650895130000|2022-04-25 13:58:50|14360.19|14240.19|14356.45|14236.45|14360.21|14240.21|14356.45|14236.45|10
1650895140000|2022-04-25 13:59:00|14357.36|14237.36|14353.86|14233.86|14357.36|14237.36|14353.48|14233.48|10
1650895150000|2022-04-25 13:59:10|14353.49|14233.49|14353.64|14233.64|14353.64|14233.64|14352.41|14232.41|10
1650895160000|2022-04-25 13:59:20|14354.33|14234.33|14351.82|14231.82|14354.85|14234.85|14351.82|14231.82|10
1650895170000|2022-04-25 13:59:30|14351.54|14231.54|14352.53|14232.53|14352.79|14232.79|14350.45|14230.45|9
1650895180000|2022-04-25 13:59:40|14352.77|14232.77|14350.53|14230.53|14352.77|14232.77|14350.53|14230.53|10
1650895190000|2022-04-25 13:59:50|14350.25|14230.25|14345.93|14225.93|14350.25|14230.25|14345.93|14225.93|10
1650895200000|2022-04-25 14:00:00|14346.5|14226.5|14343.86|14223.86|14346.5|14226.5|14343.49|14223.49|10
1650895210000|2022-04-25 14:00:10|14343.97|14223.97|14341.03|14221.03|14344.42|14224.42|14341.03|14221.03|10
1650895220000|2022-04-25 14:00:20|14340.89|14220.89|14340.5|14220.5|14341.32|14221.32|14340.26|14220.26|10
1650895230000|2022-04-25 14:00:30|14341.41|14221.41|14341.06|14221.06|14341.77|14221.77|14340.73|14220.73|10
1650895240000|2022-04-25 14:00:40|14340.11|14220.11|14340.04|14220.04|14340.26|14220.26|14339.06|14219.06|10
1650895250000|2022-04-25 14:00:50|14339.79|14219.79|14335.04|14215.04|14340.31|14220.31|14335.04|14215.04|10
1650895260000|2022-04-25 14:01:00|14334.7|14214.7|14330.18|14210.18|14334.7|14214.7|14330.1|14210.1|10
1650895270000|2022-04-25 14:01:10|14328.69|14208.69|14325.33|14205.33|14328.69|14208.69|14324.48|14204.48|10
1650895280000|2022-04-25 14:01:20|14325.3|14205.3|14326.87|14206.87|14326.87|14206.87|14325.3|14205.3|10
1650895290000|2022-04-25 14:01:30|14327.31|14207.31|14326.87|14206.87|14327.75|14207.75|14326.39|14206.39|10
1650895300000|2022-04-25 14:01:40|14326.5|14206.5|14325.17|14205.17|14326.5|14206.5|14324.8|14204.8|10
1650895310000|2022-04-25 14:01:50|14324.71|14204.71|14323.66|14203.66|14324.74|14204.74|14323.66|14203.66|9
1650895320000|2022-04-25 14:02:00|14323.3|14203.3|14323.22|14203.22|14324.32|14204.32|14323.22|14203.22|10
1650895330000|2022-04-25 14:02:10|14322.82|14202.82|14321.46|14201.46|14322.82|14202.82|14321.3|14201.3|10
1650895340000|2022-04-25 14:02:20|14321.47|14201.47|14320.53|14200.53|14321.47|14201.47|14320.23|14200.23|9
1650895350000|2022-04-25 14:02:30|14320.32|14200.32|14312.66|14192.66|14320.32|14200.32|14312.66|14192.66|10
1650895360000|2022-04-25 14:02:40|14312.51|14192.51|14311.56|14191.56|14313.62|14193.62|14311.56|14191.56|10
1650895370000|2022-04-25 14:02:50|14311.25|14191.25|14313.85|14193.85|14313.85|14193.85|14310.14|14190.14|10
1650895380000|2022-04-25 14:03:00|14314.32|14194.32|14321.46|14201.46|14321.46|14201.46|14314.32|14194.32|10
1650895390000|2022-04-25 14:03:10|14321.18|14201.18|14322.22|14202.22|14323.47|14203.47|14321.18|14201.18|10
1650895400000|2022-04-25 14:03:20|14322.34|14202.34|14319.61|14199.61|14322.58|14202.58|14318.72|14198.72|10
1650895410000|2022-04-25 14:03:30|14319.4|14199.4|14319.57|14199.57|14319.91|14199.91|14318.84|14198.84|10
1650895420000|2022-04-25 14:03:40|14319.73|14199.73|14320.45|14200.45|14320.66|14200.66|14319.72|14199.72|10
1650895430000|2022-04-25 14:03:50|14321.06|14201.06|14321.17|14201.17|14321.41|14201.41|14320.86|14200.86|9
1650895440000|2022-04-25 14:04:00|14321.07|14201.07|14319.02|14199.02|14321.07|14201.07|14318.96|14198.96|10
1650895450000|2022-04-25 14:04:10|14318.58|14198.58|14316.32|14196.32|14318.65|14198.65|14316.21|14196.21|10
1650895460000|2022-04-25 14:04:20|14316.31|14196.31|14316.31|14196.31|14317.1|14197.1|14316.31|14196.31|10
1650895470000|2022-04-25 14:04:30|14315.78|14195.78|14316.73|14196.73|14316.73|14196.73|14315.55|14195.55|10
1650895480000|2022-04-25 14:04:40|14316.84|14196.84|14317.45|14197.45|14317.84|14197.84|14316.84|14196.84|10
1650895490000|2022-04-25 14:04:50|14318.29|14198.29|14319.21|14199.21|14319.21|14199.21|14317.57|14197.57|10
1650895500000|2022-04-25 14:05:00|14319.51|14199.51|14320.3|14200.3|14320.3|14200.3|14319.29|14199.29|9
1650895510000|2022-04-25 14:05:10|14319.61|14199.61|14319.99|14199.99|14321.1|14201.1|14319.61|14199.61|10
1650895520000|2022-04-25 14:05:20|14320.07|14200.07|14321.28|14201.28|14321.28|14201.28|14319.47|14199.47|9
1650895530000|2022-04-25 14:05:30|14320.99|14200.99|14318.62|14198.62|14320.99|14200.99|14318.62|14198.62|10
1650895540000|2022-04-25 14:05:40|14318.58|14198.58|14314.68|14194.68|14318.58|14198.58|14314.68|14194.68|10
1650895550000|2022-04-25 14:05:50|14315.28|14195.28|14311.72|14191.72|14315.78|14195.78|14311.72|14191.72|10
1650895560000|2022-04-25 14:06:00|14310.83|14190.83|14310.63|14190.63|14310.83|14190.83|14310.63|14190.63|2
1650895620000|2022-04-25 14:07:00|14316.54|14196.54|14321.29|14201.29|14321.68|14201.68|14316.54|14196.54|11
1650895630000|2022-04-25 14:07:10|14321.59|14201.59|14327.5|14207.5|14327.5|14207.5|14321.59|14201.59|10
1650895640000|2022-04-25 14:07:20|14328.32|14208.32|14331.79|14211.79|14331.85|14211.85|14328.1|14208.1|10
1650895650000|2022-04-25 14:07:30|14332.08|14212.08|14334.59|14214.59|14334.96|14214.96|14332.08|14212.08|10
1650895660000|2022-04-25 14:07:40|14335.41|14215.41|14337.74|14217.74|14337.94|14217.94|14334.42|14214.42|10
1650895670000|2022-04-25 14:07:50|14337.72|14217.72|14346.07|14226.07|14346.07|14226.07|14337.7|14217.7|9
1650895680000|2022-04-25 14:08:00|14347.33|14227.33|14350.66|14230.66|14350.66|14230.66|14346.74|14226.74|10
1650895690000|2022-04-25 14:08:10|14351.35|14231.35|14352.19|14232.19|14352.62|14232.62|14350.96|14230.96|10
1650895700000|2022-04-25 14:08:20|14352.14|14232.14|14358.06|14238.06|14358.06|14238.06|14352.14|14232.14|10
1650895710000|2022-04-25 14:08:30|14359.06|14239.06|14360.04|14240.04|14360.34|14240.34|14359.06|14239.06|10
1650895720000|2022-04-25 14:08:40|14361.1|14241.1|14360.68|14240.68|14361.97|14241.97|14360.24|14240.24|10
1650895730000|2022-04-25 14:08:50|14360.8|14240.8|14357.53|14237.53|14360.96|14240.96|14357.53|14237.53|10
1650895740000|2022-04-25 14:09:00|14358.08|14238.08|14358.2|14238.2|14358.69|14238.69|14357.63|14237.63|9
1650895750000|2022-04-25 14:09:10|14357.24|14237.24|14356.78|14236.78|14358.16|14238.16|14356.78|14236.78|10
1650895760000|2022-04-25 14:09:20|14356.47|14236.47|14356.71|14236.71|14357.32|14237.32|14355.76|14235.76|10
1650895770000|2022-04-25 14:09:30|14357.2|14237.2|14358.44|14238.44|14359.8|14239.8|14357.2|14237.2|9
1650895780000|2022-04-25 14:09:40|14359.2|14239.2|14363.37|14243.37|14363.37|14243.37|14358.91|14238.91|10
1650895790000|2022-04-25 14:09:50|14363.23|14243.23|14364.92|14244.92|14365.66|14245.66|14363.23|14243.23|10
1650895800000|2022-04-25 14:10:00|14364.56|14244.56|14363.73|14243.73|14364.95|14244.95|14363.15|14243.15|9
1650895810000|2022-04-25 14:10:10|14363.54|14243.54|14363.69|14243.69|14364.33|14244.33|14362.21|14242.21|10
1650895820000|2022-04-25 14:10:20|14362.93|14242.93|14358.23|14238.23|14362.93|14242.93|14358.23|14238.23|8
1650895830000|2022-04-25 14:10:30|14356.35|14236.35|14355.06|14235.06|14356.43|14236.43|14354.27|14234.27|7
1650895840000|2022-04-25 14:10:40|14356.14|14236.14|14357.08|14237.08|14357.08|14237.08|14355.17|14235.17|9
1650895850000|2022-04-25 14:10:50|14358.2|14238.2|14359.68|14239.68|14359.68|14239.68|14357.64|14237.64|10
1650895860000|2022-04-25 14:11:00|14359.59|14239.59|14358.49|14238.49|14359.88|14239.88|14358.01|14238.01|10
1650895870000|2022-04-25 14:11:10|14358.41|14238.41|14361.69|14241.69|14361.81|14241.81|14358.41|14238.41|10
1650895880000|2022-04-25 14:11:20|14361.9|14241.9|14366.94|14246.94|14367.14|14247.14|14361.11|14241.11|10
1650895890000|2022-04-25 14:11:30|14367.29|14247.29|14372.18|14252.18|14372.18|14252.18|14367.29|14247.29|10
1650895900000|2022-04-25 14:11:40|14372.04|14252.04|14372.03|14252.03|14372.04|14252.04|14370.56|14250.56|10
1650895910000|2022-04-25 14:11:50|14371.66|14251.66|14371.02|14251.02|14372.6|14252.6|14371.02|14251.02|10
1650895920000|2022-04-25 14:12:00|14371.11|14251.11|14371.1|14251.1|14371.5|14251.5|14370.59|14250.59|10
1650895930000|2022-04-25 14:12:10|14371.22|14251.22|14369.29|14249.29|14371.76|14251.76|14369.29|14249.29|10
1650895940000|2022-04-25 14:12:20|14369.27|14249.27|14368.92|14248.92|14369.51|14249.51|14368.72|14248.72|10
1650895950000|2022-04-25 14:12:30|14368.74|14248.74|14368.51|14248.51|14368.74|14248.74|14367.81|14247.81|10
1650895960000|2022-04-25 14:12:40|14367.96|14247.96|14365.41|14245.41|14368.46|14248.46|14365.41|14245.41|10
1650895970000|2022-04-25 14:12:50|14366.08|14246.08|14364.37|14244.37|14366.43|14246.43|14364.37|14244.37|10
1650895980000|2022-04-25 14:13:00|14363.36|14243.36|14361.26|14241.26|14363.36|14243.36|14361.26|14241.26|10
1650895990000|2022-04-25 14:13:10|14360.8|14240.8|14358.85|14238.85|14361.19|14241.19|14358.85|14238.85|10
1650896000000|2022-04-25 14:13:20|14359.14|14239.14|14355.74|14235.74|14359.14|14239.14|14354.58|14234.58|10
1650896010000|2022-04-25 14:13:30|14353.29|14233.29|14341.05|14221.05|14353.29|14233.29|14339.2|14219.2|10
1650896020000|2022-04-25 14:13:40|14340|14220|14332.42|14212.42|14340.47|14220.47|14332.42|14212.42|10
1650896030000|2022-04-25 14:13:50|14332.22|14212.22|14332.06|14212.06|14333|14213|14331.95|14211.95|10
1650896040000|2022-04-25 14:14:00|14332.17|14212.17|14332.97|14212.97|14332.97|14212.97|14331.14|14211.14|10
1650896050000|2022-04-25 14:14:10|14332.53|14212.53|14332.81|14212.81|14333.05|14213.05|14332.33|14212.33|6
1650896070000|2022-04-25 14:14:30|14335.21|14215.21|14335.06|14215.06|14335.81|14215.81|14334.77|14214.77|8
1650896080000|2022-04-25 14:14:40|14335.58|14215.58|14333.87|14213.87|14335.58|14215.58|14333.87|14213.87|10
1650896090000|2022-04-25 14:14:50|14334.16|14214.16|14332.3|14212.3|14334.26|14214.26|14332.3|14212.3|10
1650896100000|2022-04-25 14:15:00|14332.97|14212.97|14333.08|14213.08|14333.08|14213.08|14332.37|14212.37|10
1650896110000|2022-04-25 14:15:10|14333.01|14213.01|14332.3|14212.3|14333.01|14213.01|14329.17|14209.17|10
1650896120000|2022-04-25 14:15:20|14331.23|14211.23|14331.55|14211.55|14331.65|14211.65|14330.63|14210.63|10
1650896130000|2022-04-25 14:15:30|14330.71|14210.71|14329.28|14209.28|14331.13|14211.13|14329.25|14209.25|10
1650896140000|2022-04-25 14:15:40|14329.13|14209.13|14328.16|14208.16|14329.13|14209.13|14327.71|14207.71|9
1650896150000|2022-04-25 14:15:50|14327.76|14207.76|14327.26|14207.26|14327.76|14207.76|14326.88|14206.88|10
1650896160000|2022-04-25 14:16:00|14326.47|14206.47|14324.78|14204.78|14326.54|14206.54|14324.78|14204.78|10
1650896170000|2022-04-25 14:16:10|14325.07|14205.07|14325.05|14205.05|14325.34|14205.34|14324.91|14204.91|10
1650896180000|2022-04-25 14:16:20|14325.4|14205.4|14325.68|14205.68|14327.24|14207.24|14325.4|14205.4|10
1650896190000|2022-04-25 14:16:30|14325.9|14205.9|14325.52|14205.52|14326.04|14206.04|14325.18|14205.18|10
1650896200000|2022-04-25 14:16:40|14325.11|14205.11|14326.16|14206.16|14326.63|14206.63|14325.11|14205.11|10
1650896210000|2022-04-25 14:16:50|14326.18|14206.18|14326.32|14206.32|14326.72|14206.72|14325.39|14205.39|10
1650896220000|2022-04-25 14:17:00|14326.46|14206.46|14324.6|14204.6|14326.51|14206.51|14324.6|14204.6|10
1650896230000|2022-04-25 14:17:10|14324.43|14204.43|14324.07|14204.07|14325.13|14205.13|14324.07|14204.07|10
1650896240000|2022-04-25 14:17:20|14324.18|14204.18|14322.33|14202.33|14324.52|14204.52|14322.33|14202.33|10
1650896250000|2022-04-25 14:17:30|14321.84|14201.84|14320.54|14200.54|14321.84|14201.84|14320.54|14200.54|10
1650896260000|2022-04-25 14:17:40|14320.15|14200.15|14319.42|14199.42|14320.15|14200.15|14319.32|14199.32|10
1650896270000|2022-04-25 14:17:50|14319.65|14199.65|14317.53|14197.53|14319.71|14199.71|14317.43|14197.43|9
1650896280000|2022-04-25 14:18:00|14317.91|14197.91|14314.9|14194.9|14318.03|14198.03|14314.9|14194.9|10
1650896290000|2022-04-25 14:18:10|14315.03|14195.03|14313.22|14193.22|14315.59|14195.59|14313.22|14193.22|10
1650896300000|2022-04-25 14:18:20|14313.6|14193.6|14312.33|14192.33|14313.6|14193.6|14312.27|14192.27|10
1650896310000|2022-04-25 14:18:30|14311.45|14191.45|14311.9|14191.9|14311.9|14191.9|14310.24|14190.24|7
1650896370000|2022-04-25 14:19:30|14311.13|14191.13|14311.13|14191.13|14311.13|14191.13|14311.13|14191.13|1
1650896380000|2022-04-25 14:19:40|14311|14191|14312.49|14192.49|14312.56|14192.56|14311|14191|10
1650896390000|2022-04-25 14:19:50|14312.11|14192.11|14314.66|14194.66|14314.66|14194.66|14311.71|14191.71|10
1650896400000|2022-04-25 14:20:00|14314.68|14194.68|14318.7|14198.7|14318.7|14198.7|14314.68|14194.68|9
1650896410000|2022-04-25 14:20:10|14320.48|14200.48|14323.39|14203.39|14324.27|14204.27|14320.48|14200.48|10
1650896420000|2022-04-25 14:20:20|14323.43|14203.43|14325.03|14205.03|14325.35|14205.35|14323.2|14203.2|10
1650896430000|2022-04-25 14:20:30|14324.85|14204.85|14321.52|14201.52|14324.85|14204.85|14321.52|14201.52|10
1650896440000|2022-04-25 14:20:40|14320.93|14200.93|14319.51|14199.51|14321.08|14201.08|14319.51|14199.51|10
1650896450000|2022-04-25 14:20:50|14319.27|14199.27|14315.74|14195.74|14319.27|14199.27|14315.74|14195.74|8
1650896460000|2022-04-25 14:21:00|14315.04|14195.04|14312.47|14192.47|14315.04|14195.04|14312.36|14192.36|10
1650896470000|2022-04-25 14:21:10|14311.91|14191.91|14311.2|14191.2|14311.91|14191.91|14310.16|14190.16|10
1650896480000|2022-04-25 14:21:20|14311.54|14191.54|14311.15|14191.15|14311.94|14191.94|14311.15|14191.15|10
1650896490000|2022-04-25 14:21:30|14311.3|14191.3|14305.74|14185.74|14311.3|14191.3|14305.74|14185.74|10
1650896500000|2022-04-25 14:21:40|14305.71|14185.71|14301.24|14181.24|14305.71|14185.71|14301.15|14181.15|10
1650896510000|2022-04-25 14:21:50|14301.07|14181.07|14297.28|14177.28|14301.07|14181.07|14297.28|14177.28|9
1650896520000|2022-04-25 14:22:00|14296.5|14176.5|14294.51|14174.51|14297.8|14177.8|14293.34|14173.34|10
1650896530000|2022-04-25 14:22:10|14293.99|14173.99|14292.65|14172.65|14294|14174|14292.34|14172.34|10
1650896540000|2022-04-25 14:22:20|14292.95|14172.95|14293.6|14173.6|14294.1|14174.1|14292.42|14172.42|10
1650896550000|2022-04-25 14:22:30|14295.64|14175.64|14298.01|14178.01|14298.01|14178.01|14294.07|14174.07|10
1650896560000|2022-04-25 14:22:40|14298.45|14178.45|14301.78|14181.78|14301.78|14181.78|14298.45|14178.45|10
1650896570000|2022-04-25 14:22:50|14302.78|14182.78|14306.25|14186.25|14306.25|14186.25|14302.78|14182.78|9
1650896580000|2022-04-25 14:23:00|14306.08|14186.08|14306.6|14186.6|14306.6|14186.6|14305.8|14185.8|8
1650896590000|2022-04-25 14:23:10|14305.82|14185.82|14305.62|14185.62|14306.22|14186.22|14305.46|14185.46|10
1650896600000|2022-04-25 14:23:20|14306.6|14186.6|14306.4|14186.4|14307.45|14187.45|14305.81|14185.81|10
1650896610000|2022-04-25 14:23:30|14307.23|14187.23|14306.2|14186.2|14307.23|14187.23|14305.8|14185.8|10
1650896620000|2022-04-25 14:23:40|14305.59|14185.59|14306.38|14186.38|14306.99|14186.99|14305.43|14185.43|10
1650896630000|2022-04-25 14:23:50|14306.59|14186.59|14309.77|14189.77|14309.77|14189.77|14306.59|14186.59|10
1650896640000|2022-04-25 14:24:00|14308.98|14188.98|14316.82|14196.82|14318.26|14198.26|14308.98|14188.98|10
1650896650000|2022-04-25 14:24:10|14317.69|14197.69|14328.61|14208.61|14329.9|14209.9|14317.68|14197.68|10
1650896660000|2022-04-25 14:24:20|14328.89|14208.89|14336.33|14216.33|14336.33|14216.33|14328.89|14208.89|10
1650896670000|2022-04-25 14:24:30|14337.38|14217.38|14338.61|14218.61|14338.75|14218.75|14337.38|14217.38|10
1650896680000|2022-04-25 14:24:40|14338.22|14218.22|14338.89|14218.89|14338.89|14218.89|14338.22|14218.22|8
1650896690000|2022-04-25 14:24:50|14341.5|14221.5|14343.81|14223.81|14344.43|14224.43|14341.5|14221.5|10
1650896700000|2022-04-25 14:25:00|14346.16|14226.16|14346.01|14226.01|14346.16|14226.16|14343.95|14223.95|4
1650896760000|2022-04-25 14:26:00|14369.4|14249.4|14370.31|14250.31|14370.31|14250.31|14369.4|14249.4|4
1650896770000|2022-04-25 14:26:10|14370.39|14250.39|14365.31|14245.31|14370.39|14250.39|14365.31|14245.31|10
1650896780000|2022-04-25 14:26:20|14364.03|14244.03|14364.61|14244.61|14365.46|14245.46|14363.97|14243.97|10
1650896790000|2022-04-25 14:26:30|14364.29|14244.29|14362.66|14242.66|14364.5|14244.5|14362.66|14242.66|10
1650896800000|2022-04-25 14:26:40|14362.84|14242.84|14362.95|14242.95|14362.95|14242.95|14361.42|14241.42|10
1650896810000|2022-04-25 14:26:50|14363.55|14243.55|14363.62|14243.62|14364.2|14244.2|14363.22|14243.22|7
1650896870000|2022-04-25 14:27:50|14370.67|14250.67|14371.28|14251.28|14371.5|14251.5|14370.67|14250.67|3
1650896880000|2022-04-25 14:28:00|14372.34|14252.34|14374.57|14254.57|14374.57|14254.57|14372.34|14252.34|10
1650896890000|2022-04-25 14:28:10|14375.33|14255.33|14374.81|14254.81|14375.56|14255.56|14374.71|14254.71|10
1650896900000|2022-04-25 14:28:20|14374.31|14254.31|14373.57|14253.57|14374.31|14254.31|14373.07|14253.07|10
1650896910000|2022-04-25 14:28:30|14374.14|14254.14|14375.99|14255.99|14376.44|14256.44|14373.65|14253.65|10
1650896920000|2022-04-25 14:28:40|14376.42|14256.42|14378.8|14258.8|14379.68|14259.68|14375.92|14255.92|10
1650896930000|2022-04-25 14:28:50|14379.56|14259.56|14382.87|14262.87|14382.87|14262.87|14379.56|14259.56|10
1650896940000|2022-04-25 14:29:00|14381.9|14261.9|14386.99|14266.99|14386.99|14266.99|14381.9|14261.9|10
1650896950000|2022-04-25 14:29:10|14388.23|14268.23|14387.81|14267.81|14388.23|14268.23|14386.46|14266.46|10
1650896960000|2022-04-25 14:29:20|14387.39|14267.39|14392.63|14272.63|14392.63|14272.63|14387.39|14267.39|10
1650896970000|2022-04-25 14:29:30|14393.29|14273.29|14405.14|14285.14|14405.14|14285.14|14393.29|14273.29|10
1650896980000|2022-04-25 14:29:40|14403.69|14283.69|14407.58|14287.58|14407.58|14287.58|14402.52|14282.52|10
1650896990000|2022-04-25 14:29:50|14407.3|14287.3|14407.34|14287.34|14408.45|14288.45|14407.27|14287.27|10
1650897000000|2022-04-25 14:30:00|14407.36|14287.36|14406.92|14286.92|14407.71|14287.71|14406.24|14286.24|7
1650897060000|2022-04-25 14:31:00|14431.59|14311.59|14432.58|14312.58|14432.58|14312.58|14431.59|14311.59|3
1650897070000|2022-04-25 14:31:10|14431.68|14311.68|14434.56|14314.56|14435.12|14315.12|14430.83|14310.83|10
1650897080000|2022-04-25 14:31:20|14434.68|14314.68|14435.62|14315.62|14435.62|14315.62|14434.01|14314.01|10
1650897090000|2022-04-25 14:31:30|14436.11|14316.11|14441.42|14321.42|14441.42|14321.42|14436.11|14316.11|10
1650897100000|2022-04-25 14:31:40|14441.07|14321.07|14443.7|14323.7|14443.7|14323.7|14437.45|14317.45|10
1650897110000|2022-04-25 14:31:50|14447.45|14327.45|14459.94|14339.94|14459.94|14339.94|14447.45|14327.45|10
1650897120000|2022-04-25 14:32:00|14458.23|14338.23|14468.52|14348.52|14468.52|14348.52|14458.23|14338.23|10
1650897130000|2022-04-25 14:32:10|14469.24|14349.24|14484.31|14364.31|14484.31|14364.31|14468.71|14348.71|10
1650897140000|2022-04-25 14:32:20|14495.12|14375.12|14493.96|14373.96|14499.07|14379.07|14493.96|14373.96|10
1650897150000|2022-04-25 14:32:30|14493.64|14373.64|14508.14|14388.14|14508.14|14388.14|14493.64|14373.64|10
1650897160000|2022-04-25 14:32:40|14508.89|14388.89|14511.29|14391.29|14512.26|14392.26|14508.89|14388.89|10
1650897170000|2022-04-25 14:32:50|14511.16|14391.16|14511.35|14391.35|14512.81|14392.81|14509.73|14389.73|10
1650897180000|2022-04-25 14:33:00|14511.13|14391.13|14508.29|14388.29|14511.23|14391.23|14507.07|14387.07|10
1650897190000|2022-04-25 14:33:10|14508.6|14388.6|14505.8|14385.8|14511.72|14391.72|14505.8|14385.8|10
1650897200000|2022-04-25 14:33:20|14505.72|14385.72|14510.53|14390.53|14510.53|14390.53|14503.38|14383.38|10
1650897210000|2022-04-25 14:33:30|14510.02|14390.02|14506.06|14386.06|14510.89|14390.89|14506.06|14386.06|10
1650897220000|2022-04-25 14:33:40|14506.83|14386.83|14500.14|14380.14|14508.31|14388.31|14500.14|14380.14|10
1650897230000|2022-04-25 14:33:50|14499.33|14379.33|14495.57|14375.57|14499.41|14379.41|14495.57|14375.57|10
1650897240000|2022-04-25 14:34:00|14495.18|14375.18|14497.25|14377.25|14497.25|14377.25|14495.18|14375.18|10
1650897250000|2022-04-25 14:34:10|14498.11|14378.11|14501.62|14381.62|14501.62|14381.62|14498.11|14378.11|10
1650897260000|2022-04-25 14:34:20|14502.21|14382.21|14506.45|14386.45|14507.45|14387.45|14502.21|14382.21|10
1650897270000|2022-04-25 14:34:30|14504.22|14384.22|14511.97|14391.97|14513.35|14393.35|14504.22|14384.22|10
1650897280000|2022-04-25 14:34:40|14514.65|14394.65|14512.37|14392.37|14515.55|14395.55|14512.37|14392.37|10
1650897290000|2022-04-25 14:34:50|14511.89|14391.89|14510.68|14390.68|14511.89|14391.89|14510.68|14390.68|10
1650897300000|2022-04-25 14:35:00|14510.21|14390.21|14512.92|14392.92|14512.92|14392.92|14510.21|14390.21|10
1650897310000|2022-04-25 14:35:10|14513.23|14393.23|14512.78|14392.78|14515.36|14395.36|14512.61|14392.61|10
1650897320000|2022-04-25 14:35:20|14514.98|14394.98|14519.55|14399.55|14519.55|14399.55|14514.98|14394.98|9
1650897330000|2022-04-25 14:35:30|14520.29|14400.29|14527.96|14407.96|14527.96|14407.96|14519.92|14399.92|10
1650897340000|2022-04-25 14:35:40|14527.61|14407.61|14527.93|14407.93|14528.7|14408.7|14525.68|14405.68|10
1650897350000|2022-04-25 14:35:50|14527.83|14407.83|14526.16|14406.16|14527.83|14407.83|14524.97|14404.97|10
1650897360000|2022-04-25 14:36:00|14525.58|14405.58|14520.15|14400.15|14525.58|14405.58|14520.15|14400.15|10
1650897370000|2022-04-25 14:36:10|14520.71|14400.71|14519.6|14399.6|14521.32|14401.32|14518.8|14398.8|10
1650897380000|2022-04-25 14:36:20|14517.13|14397.13|14517.75|14397.75|14518.7|14398.7|14517.05|14397.05|10
1650897390000|2022-04-25 14:36:30|14518.1|14398.1|14521.82|14401.82|14521.82|14401.82|14518.1|14398.1|10
1650897400000|2022-04-25 14:36:40|14520.96|14400.96|14523.71|14403.71|14523.71|14403.71|14520.96|14400.96|10
1650897410000|2022-04-25 14:36:50|14523.85|14403.85|14525.19|14405.19|14525.19|14405.19|14523.51|14403.51|9
1650897420000|2022-04-25 14:37:00|14524.99|14404.99|14528.3|14408.3|14528.3|14408.3|14524.38|14404.38|10
1650897430000|2022-04-25 14:37:10|14529.37|14409.37|14532.24|14412.24|14532.24|14412.24|14529.37|14409.37|10
1650897440000|2022-04-25 14:37:20|14533.37|14413.37|14537.63|14417.63|14537.89|14417.89|14533.37|14413.37|10
1650897450000|2022-04-25 14:37:30|14537.79|14417.79|14542.26|14422.26|14543.18|14423.18|14537.79|14417.79|10
1650897460000|2022-04-25 14:37:40|14542.23|14422.23|14543.14|14423.14|14543.92|14423.92|14542.23|14422.23|10
1650897470000|2022-04-25 14:37:50|14542.56|14422.56|14539.85|14419.85|14542.56|14422.56|14539.76|14419.76|9
1650897480000|2022-04-25 14:38:00|14540.07|14420.07|14536.94|14416.94|14540.07|14420.07|14536.3|14416.3|10
1650897490000|2022-04-25 14:38:10|14536.47|14416.47|14536.17|14416.17|14536.88|14416.88|14535.91|14415.91|10
1650897500000|2022-04-25 14:38:20|14535.82|14415.82|14533.19|14413.19|14535.82|14415.82|14533.12|14413.12|10
1650897510000|2022-04-25 14:38:30|14532.64|14412.64|14526.04|14406.04|14532.64|14412.64|14526.04|14406.04|10
1650897520000|2022-04-25 14:38:40|14526.19|14406.19|14524.53|14404.53|14526.26|14406.26|14524.53|14404.53|10
1650897530000|2022-04-25 14:38:50|14524.03|14404.03|14522.07|14402.07|14524.35|14404.35|14522.07|14402.07|10
1650897540000|2022-04-25 14:39:00|14521.47|14401.47|14520.55|14400.55|14521.47|14401.47|14519.67|14399.67|10
1650897550000|2022-04-25 14:39:10|14520.32|14400.32|14517.93|14397.93|14520.85|14400.85|14517.61|14397.61|10
1650897560000|2022-04-25 14:39:20|14517.55|14397.55|14512.01|14392.01|14517.86|14397.86|14512.01|14392.01|9
1650897570000|2022-04-25 14:39:30|14510.32|14390.32|14504.56|14384.56|14510.32|14390.32|14504.56|14384.56|10
1650897580000|2022-04-25 14:39:40|14503.69|14383.69|14501.7|14381.7|14503.69|14383.69|14501.29|14381.29|10
1650897590000|2022-04-25 14:39:50|14502.02|14382.02|14500.21|14380.21|14502.02|14382.02|14500.21|14380.21|10
1650897600000|2022-04-25 14:40:00|14500.1|14380.1|14497.07|14377.07|14501|14381|14497.07|14377.07|10
1650897610000|2022-04-25 14:40:10|14496.41|14376.41|14494.1|14374.1|14496.53|14376.53|14493.89|14373.89|10
1650897620000|2022-04-25 14:40:20|14494.15|14374.15|14491.31|14371.31|14494.15|14374.15|14490.55|14370.55|10
1650897630000|2022-04-25 14:40:30|14489.86|14369.86|14488.16|14368.16|14490.71|14370.71|14488.16|14368.16|10
1650897640000|2022-04-25 14:40:40|14487.34|14367.34|14487.99|14367.99|14487.99|14367.99|14487.34|14367.34|3
1650897700000|2022-04-25 14:41:40|14487.01|14367.01|14485.57|14365.57|14488.85|14368.85|14485.25|14365.25|7
1650897710000|2022-04-25 14:41:50|14485.28|14365.28|14482.32|14362.32|14486.7|14366.7|14482.12|14362.12|10
1650897720000|2022-04-25 14:42:00|14482.65|14362.65|14481.41|14361.41|14482.65|14362.65|14481.41|14361.41|9
1650897730000|2022-04-25 14:42:10|14482.02|14362.02|14480.51|14360.51|14482.11|14362.11|14480.51|14360.51|10
1650897740000|2022-04-25 14:42:20|14480.23|14360.23|14481.74|14361.74|14481.74|14361.74|14480.22|14360.22|10
1650897750000|2022-04-25 14:42:30|14481.93|14361.93|14480.49|14360.49|14482.55|14362.55|14480.49|14360.49|10
1650897760000|2022-04-25 14:42:40|14479.62|14359.62|14479.52|14359.52|14480.6|14360.6|14479.27|14359.27|10
1650897770000|2022-04-25 14:42:50|14479.08|14359.08|14481.03|14361.03|14481.42|14361.42|14479.08|14359.08|10
1650897780000|2022-04-25 14:43:00|14481.44|14361.44|14482.59|14362.59|14484.31|14364.31|14481.44|14361.44|10
1650897790000|2022-04-25 14:43:10|14483.78|14363.78|14482.52|14362.52|14483.78|14363.78|14481.53|14361.53|10
1650897800000|2022-04-25 14:43:20|14481.88|14361.88|14481.95|14361.95|14482.55|14362.55|14481.51|14361.51|9
1650897810000|2022-04-25 14:43:30|14482.43|14362.43|14481.9|14361.9|14483.2|14363.2|14481.9|14361.9|10
1650897820000|2022-04-25 14:43:40|14481.67|14361.67|14482.21|14362.21|14482.21|14362.21|14480.97|14360.97|10
1650897830000|2022-04-25 14:43:50|14481.48|14361.48|14479.26|14359.26|14481.48|14361.48|14478.9|14358.9|10
1650897840000|2022-04-25 14:44:00|14478.77|14358.77|14477.64|14357.64|14479.02|14359.02|14477.48|14357.48|10
1650897850000|2022-04-25 14:44:10|14478.01|14358.01|14478.57|14358.57|14478.66|14358.66|14477.4|14357.4|10
1650897860000|2022-04-25 14:44:20|14478.16|14358.16|14477.72|14357.72|14478.68|14358.68|14476.9|14356.9|10
1650897870000|2022-04-25 14:44:30|14477.03|14357.03|14470.54|14350.54|14477.03|14357.03|14470.54|14350.54|10
1650897880000|2022-04-25 14:44:40|14469.92|14349.92|14474.51|14354.51|14474.51|14354.51|14469.34|14349.34|9
1650897890000|2022-04-25 14:44:50|14474.18|14354.18|14476.28|14356.28|14478.14|14358.14|14474.18|14354.18|10
1650897900000|2022-04-25 14:45:00|14476.01|14356.01|14476.99|14356.99|14476.99|14356.99|14474.28|14354.28|9
1650897970000|2022-04-25 14:46:10|14484.66|14364.66|14489.1|14369.1|14489.1|14369.1|14484.66|14364.66|10
1650897980000|2022-04-25 14:46:20|14489.99|14369.99|14492.92|14372.92|14492.92|14372.92|14489.25|14369.25|10
1650897990000|2022-04-25 14:46:30|14493.96|14373.96|14492.06|14372.06|14494.14|14374.14|14491.04|14371.04|10
1650898000000|2022-04-25 14:46:40|14490.08|14370.08|14488.57|14368.57|14490.08|14370.08|14488.14|14368.14|9
1650898010000|2022-04-25 14:46:50|14487.54|14367.54|14485.06|14365.06|14487.54|14367.54|14485.06|14365.06|10
1650898020000|2022-04-25 14:47:00|14485.59|14365.59|14481.03|14361.03|14485.59|14365.59|14481.03|14361.03|10
1650898030000|2022-04-25 14:47:10|14481.37|14361.37|14478.94|14358.94|14481.93|14361.93|14478.94|14358.94|10
1650898040000|2022-04-25 14:47:20|14479.41|14359.41|14478.82|14358.82|14480.12|14360.12|14478.82|14358.82|10
1650898050000|2022-04-25 14:47:30|14478.86|14358.86|14481.26|14361.26|14481.26|14361.26|14478.37|14358.37|10
1650898060000|2022-04-25 14:47:40|14481.42|14361.42|14487.34|14367.34|14487.34|14367.34|14481.42|14361.42|10
1650898070000|2022-04-25 14:47:50|14490.25|14370.25|14492.86|14372.86|14493.1|14373.1|14490.25|14370.25|10
1650898080000|2022-04-25 14:48:00|14492.48|14372.48|14495.41|14375.41|14495.61|14375.61|14492.48|14372.48|10
1650898090000|2022-04-25 14:48:10|14497.73|14377.73|14497.46|14377.46|14497.73|14377.73|14496.7|14376.7|10
1650898100000|2022-04-25 14:48:20|14497.71|14377.71|14496.24|14376.24|14497.71|14377.71|14495.79|14375.79|6
1650898110000|2022-04-25 14:48:30|14495.46|14375.46|14492.64|14372.64|14495.79|14375.79|14492.64|14372.64|10
1650898120000|2022-04-25 14:48:40|14491.98|14371.98|14492.49|14372.49|14492.8|14372.8|14491.35|14371.35|10
1650898130000|2022-04-25 14:48:50|14492.57|14372.57|14494.65|14374.65|14494.65|14374.65|14492.57|14372.57|10
1650898140000|2022-04-25 14:49:00|14493.77|14373.77|14498.28|14378.28|14498.28|14378.28|14493.77|14373.77|10
1650898150000|2022-04-25 14:49:10|14497.78|14377.78|14496.81|14376.81|14498.33|14378.33|14496.47|14376.47|10
1650898160000|2022-04-25 14:49:20|14496.68|14376.68|14492.95|14372.95|14496.68|14376.68|14492.95|14372.95|9
1650898170000|2022-04-25 14:49:30|14492.62|14372.62|14490.36|14370.36|14492.91|14372.91|14490.36|14370.36|9
1650898180000|2022-04-25 14:49:40|14490.75|14370.75|14487.22|14367.22|14490.75|14370.75|14486.44|14366.44|10
1650898190000|2022-04-25 14:49:50|14486.4|14366.4|14486.8|14366.8|14486.97|14366.97|14485.97|14365.97|10
1650898200000|2022-04-25 14:50:00|14487.69|14367.69|14489.04|14369.04|14489.04|14369.04|14486.54|14366.54|10
1650898210000|2022-04-25 14:50:10|14489.56|14369.56|14492.19|14372.19|14492.36|14372.36|14489.56|14369.56|10
1650898220000|2022-04-25 14:50:20|14492|14372|14493.49|14373.49|14493.68|14373.68|14491.9|14371.9|10
1650898230000|2022-04-25 14:50:30|14493.29|14373.29|14491.91|14371.91|14493.35|14373.35|14491.55|14371.55|10
1650898240000|2022-04-25 14:50:40|14491.76|14371.76|14491.15|14371.15|14491.76|14371.76|14490.9|14370.9|9
1650898250000|2022-04-25 14:50:50|14491.18|14371.18|14490.28|14370.28|14491.18|14371.18|14489.92|14369.92|9
1650898260000|2022-04-25 14:51:00|14490.21|14370.21|14486.88|14366.88|14490.21|14370.21|14486.88|14366.88|10
1650898270000|2022-04-25 14:51:10|14487.43|14367.43|14487.43|14367.43|14487.43|14367.43|14487.43|14367.43|1
1650898330000|2022-04-25 14:52:10|14466.03|14346.03|14465.62|14345.62|14466.03|14346.03|14464.62|14344.62|8
1650898340000|2022-04-25 14:52:20|14465.91|14345.91|14460.86|14340.86|14465.91|14345.91|14459.35|14339.35|10
1650898350000|2022-04-25 14:52:30|14459.93|14339.93|14455.19|14335.19|14459.93|14339.93|14455.19|14335.19|10
1650898360000|2022-04-25 14:52:40|14453.8|14333.8|14451.96|14331.96|14454.32|14334.32|14450.99|14330.99|10
1650898370000|2022-04-25 14:52:50|14451.65|14331.65|14452.28|14332.28|14452.74|14332.74|14450.98|14330.98|10
1650898380000|2022-04-25 14:53:00|14452.27|14332.27|14446.43|14326.43|14452.36|14332.36|14446.43|14326.43|10
1650898390000|2022-04-25 14:53:10|14445.76|14325.76|14446.41|14326.41|14447.19|14327.19|14444.87|14324.87|10
1650898400000|2022-04-25 14:53:20|14446.59|14326.59|14443.87|14323.87|14446.59|14326.59|14441.18|14321.18|10
1650898410000|2022-04-25 14:53:30|14443.25|14323.25|14447.71|14327.71|14447.71|14327.71|14443.25|14323.25|10
1650898420000|2022-04-25 14:53:40|14447.29|14327.29|14448.83|14328.83|14449.35|14329.35|14447.29|14327.29|10
1650898430000|2022-04-25 14:53:50|14449.26|14329.26|14443.79|14323.79|14449.87|14329.87|14443.79|14323.79|10
1650898440000|2022-04-25 14:54:00|14443.12|14323.12|14439.87|14319.87|14443.12|14323.12|14439.87|14319.87|10
1650898450000|2022-04-25 14:54:10|14439.3|14319.3|14439.7|14319.7|14440.4|14320.4|14438.95|14318.95|10
1650898460000|2022-04-25 14:54:20|14439.87|14319.87|14439.36|14319.36|14440.01|14320.01|14439|14319|10
1650898470000|2022-04-25 14:54:30|14439.29|14319.29|14443.81|14323.81|14443.81|14323.81|14437.9|14317.9|10
1650898480000|2022-04-25 14:54:40|14444.32|14324.32|14453.13|14333.13|14453.13|14333.13|14444.29|14324.29|10
1650898490000|2022-04-25 14:54:50|14453.27|14333.27|14453.27|14333.27|14454.03|14334.03|14451.86|14331.86|10
1650898500000|2022-04-25 14:55:00|14452.24|14332.24|14450.21|14330.21|14452.24|14332.24|14448.84|14328.84|10
1650898510000|2022-04-25 14:55:10|14450.46|14330.46|14451.12|14331.12|14451.48|14331.48|14450.21|14330.21|10
1650898520000|2022-04-25 14:55:20|14451.48|14331.48|14449.34|14329.34|14451.99|14331.99|14449.34|14329.34|10
1650898580000|2022-04-25 14:56:20|14443.26|14323.26|14443.23|14323.23|14443.28|14323.28|14443.23|14323.23|3
1650898590000|2022-04-25 14:56:30|14444.11|14324.11|14445.17|14325.17|14445.17|14325.17|14443.95|14323.95|10
1650898600000|2022-04-25 14:56:40|14444.77|14324.77|14445.69|14325.69|14445.69|14325.69|14444.49|14324.49|9
1650898610000|2022-04-25 14:56:50|14445.82|14325.82|14447.7|14327.7|14447.93|14327.93|14445.82|14325.82|10
1650898620000|2022-04-25 14:57:00|14447.83|14327.83|14449.04|14329.04|14449.04|14329.04|14447.2|14327.2|10
1650898630000|2022-04-25 14:57:10|14449.31|14329.31|14449.53|14329.53|14449.57|14329.57|14448.77|14328.77|10
1650898640000|2022-04-25 14:57:20|14449.43|14329.43|14452.2|14332.2|14452.21|14332.21|14449.43|14329.43|10
1650898650000|2022-04-25 14:57:30|14452.05|14332.05|14454.15|14334.15|14454.15|14334.15|14452.05|14332.05|10
1650898660000|2022-04-25 14:57:40|14454.09|14334.09|14455.43|14335.43|14455.43|14335.43|14454.09|14334.09|10
1650898670000|2022-04-25 14:57:50|14455.17|14335.17|14455.23|14335.23|14456.53|14336.53|14454.12|14334.12|10
1650898680000|2022-04-25 14:58:00|14454.85|14334.85|14452.13|14332.13|14454.85|14334.85|14451.96|14331.96|10
1650898690000|2022-04-25 14:58:10|14452.04|14332.04|14454.36|14334.36|14454.36|14334.36|14451.96|14331.96|10
1650898700000|2022-04-25 14:58:20|14453.78|14333.78|14453.44|14333.44|14454.55|14334.55|14453.21|14333.21|10
1650898710000|2022-04-25 14:58:30|14453.51|14333.51|14452.1|14332.1|14453.51|14333.51|14451.78|14331.78|10
1650898720000|2022-04-25 14:58:40|14450.69|14330.69|14451.66|14331.66|14452.45|14332.45|14450.69|14330.69|10
1650898730000|2022-04-25 14:58:50|14449.96|14329.96|14449.56|14329.56|14450.08|14330.08|14449.38|14329.38|10
1650898740000|2022-04-25 14:59:00|14449.55|14329.55|14448.56|14328.56|14450.41|14330.41|14448.07|14328.07|10
1650898750000|2022-04-25 14:59:10|14447.5|14327.5|14445.08|14325.08|14447.75|14327.75|14445.08|14325.08|10
1650898760000|2022-04-25 14:59:20|14445.72|14325.72|14443.17|14323.17|14445.72|14325.72|14441.84|14321.84|10
1650898770000|2022-04-25 14:59:30|14443.48|14323.48|14440.15|14320.15|14443.48|14323.48|14440.03|14320.03|10
1650898780000|2022-04-25 14:59:40|14439.03|14319.03|14438.96|14318.96|14439.44|14319.44|14437.7|14317.7|10
1650898790000|2022-04-25 14:59:50|14439.48|14319.48|14442.44|14322.44|14442.44|14322.44|14439.48|14319.48|10
1650898800000|2022-04-25 15:00:00|14441.31|14321.31|14442.57|14322.57|14443.2|14323.2|14441.31|14321.31|10
1650898810000|2022-04-25 15:00:10|14443.38|14323.38|14445.17|14325.17|14445.55|14325.55|14442.51|14322.51|10
1650898820000|2022-04-25 15:00:20|14445.54|14325.54|14448.15|14328.15|14448.15|14328.15|14445.01|14325.01|10
1650898830000|2022-04-25 15:00:30|14448.09|14328.09|14449.25|14329.25|14449.54|14329.54|14447.94|14327.94|9
1650898840000|2022-04-25 15:00:40|14448.75|14328.75|14449.89|14329.89|14450.6|14330.6|14448.75|14328.75|10
1650898850000|2022-04-25 15:00:50|14450.48|14330.48|14452.96|14332.96|14453.35|14333.35|14450.48|14330.48|10
1650898860000|2022-04-25 15:01:00|14453.34|14333.34|14459.42|14339.42|14459.42|14339.42|14453.34|14333.34|10
1650898870000|2022-04-25 15:01:10|14459.63|14339.63|14461.29|14341.29|14462.32|14342.32|14459.63|14339.63|10
1650898880000|2022-04-25 15:01:20|14461.07|14341.07|14455.82|14335.82|14461.07|14341.07|14455.82|14335.82|10
1650898890000|2022-04-25 15:01:30|14455.61|14335.61|14453.68|14333.68|14456.1|14336.1|14452.59|14332.59|10
1650898900000|2022-04-25 15:01:40|14453.8|14333.8|14448.29|14328.29|14453.8|14333.8|14448.29|14328.29|10
1650898910000|2022-04-25 15:01:50|14446.72|14326.72|14440.38|14320.38|14447.35|14327.35|14440.38|14320.38|10
1650898920000|2022-04-25 15:02:00|14439.27|14319.27|14439.48|14319.48|14440.73|14320.73|14438.64|14318.64|10
1650898930000|2022-04-25 15:02:10|14439.33|14319.33|14438.96|14318.96|14439.4|14319.4|14438.24|14318.24|10
1650898940000|2022-04-25 15:02:20|14439.09|14319.09|14439.99|14319.99|14440.19|14320.19|14439.09|14319.09|10
1650898950000|2022-04-25 15:02:30|14439.92|14319.92|14440.22|14320.22|14440.99|14320.99|14439.34|14319.34|10
1650898960000|2022-04-25 15:02:40|14439.06|14319.06|14436.57|14316.57|14439.06|14319.06|14436.42|14316.42|10
1650898970000|2022-04-25 15:02:50|14436.12|14316.12|14437.3|14317.3|14437.3|14317.3|14435.68|14315.68|10
1650898980000|2022-04-25 15:03:00|14437.28|14317.28|14437.8|14317.8|14438.1|14318.1|14436.87|14316.87|10
1650898990000|2022-04-25 15:03:10|14438.33|14318.33|14442|14322|14442|14322|14438.33|14318.33|10
1650899000000|2022-04-25 15:03:20|14442.09|14322.09|14441.29|14321.29|14442.37|14322.37|14441.29|14321.29|10
1650899010000|2022-04-25 15:03:30|14441.71|14321.71|14441.08|14321.08|14441.71|14321.71|14440.42|14320.42|9
1650899020000|2022-04-25 15:03:40|14440.9|14320.9|14438.05|14318.05|14441.66|14321.66|14438.05|14318.05|10
1650899030000|2022-04-25 15:03:50|14438.17|14318.17|14442.08|14322.08|14442.08|14322.08|14438.17|14318.17|10
1650899040000|2022-04-25 15:04:00|14441.72|14321.72|14443.44|14323.44|14444.87|14324.87|14441.72|14321.72|10
1650899050000|2022-04-25 15:04:10|14442.57|14322.57|14444.35|14324.35|14444.35|14324.35|14442.45|14322.45|9
1650899060000|2022-04-25 15:04:20|14444.84|14324.84|14444.23|14324.23|14445.15|14325.15|14443.67|14323.67|9
1650899070000|2022-04-25 15:04:30|14444.75|14324.75|14446.39|14326.39|14446.39|14326.39|14444.75|14324.75|10
1650899080000|2022-04-25 15:04:40|14446.34|14326.34|14448.53|14328.53|14449.3|14329.3|14446.34|14326.34|10
1650899090000|2022-04-25 15:04:50|14449.08|14329.08|14450.65|14330.65|14451.09|14331.09|14448.98|14328.98|10
1650899100000|2022-04-25 15:05:00|14450.9|14330.9|14450.61|14330.61|14450.9|14330.9|14450.61|14330.61|2
1650899160000|2022-04-25 15:06:00|14434.92|14314.92|14434.58|14314.58|14434.92|14314.92|14434.11|14314.11|5
1650899170000|2022-04-25 15:06:10|14434.45|14314.45|14432.77|14312.77|14434.45|14314.45|14432.61|14312.61|10
1650899180000|2022-04-25 15:06:20|14432.92|14312.92|14434.31|14314.31|14434.31|14314.31|14432.21|14312.21|10
1650899190000|2022-04-25 15:06:30|14434.25|14314.25|14437.13|14317.13|14437.36|14317.36|14434.25|14314.25|10
1650899200000|2022-04-25 15:06:40|14437.61|14317.61|14437.99|14317.99|14438.37|14318.37|14437.28|14317.28|10
1650899210000|2022-04-25 15:06:50|14438.17|14318.17|14438.52|14318.52|14438.86|14318.86|14437.31|14317.31|10
1650899220000|2022-04-25 15:07:00|14438.22|14318.22|14439.53|14319.53|14439.53|14319.53|14438.22|14318.22|10
1650899230000|2022-04-25 15:07:10|14439.87|14319.87|14441.51|14321.51|14441.51|14321.51|14439.87|14319.87|10
1650899240000|2022-04-25 15:07:20|14441.23|14321.23|14443.52|14323.52|14443.6|14323.6|14441.23|14321.23|10
1650899250000|2022-04-25 15:07:30|14445.43|14325.43|14444.93|14324.93|14446.2|14326.2|14444.93|14324.93|9
1650899260000|2022-04-25 15:07:40|14445.03|14325.03|14443.58|14323.58|14445.64|14325.64|14443.58|14323.58|10
1650899270000|2022-04-25 15:07:50|14443.54|14323.54|14442.52|14322.52|14443.86|14323.86|14441.94|14321.94|10
1650899280000|2022-04-25 15:08:00|14442.14|14322.14|14441.72|14321.72|14442.65|14322.65|14441.64|14321.64|10
1650899290000|2022-04-25 15:08:10|14441.95|14321.95|14442.59|14322.59|14443.26|14323.26|14441.95|14321.95|10
1650899300000|2022-04-25 15:08:20|14442.96|14322.96|14445.17|14325.17|14445.17|14325.17|14442.96|14322.96|10
1650899310000|2022-04-25 15:08:30|14444.72|14324.72|14445.73|14325.73|14446.01|14326.01|14443.94|14323.94|10
1650899320000|2022-04-25 15:08:40|14445.75|14325.75|14445.4|14325.4|14445.81|14325.81|14445.21|14325.21|9
1650899330000|2022-04-25 15:08:50|14445.73|14325.73|14445.4|14325.4|14445.73|14325.73|14445.05|14325.05|10
1650899340000|2022-04-25 15:09:00|14445.1|14325.1|14445.49|14325.49|14446.05|14326.05|14445.08|14325.08|9
1650899350000|2022-04-25 15:09:10|14445.54|14325.54|14446.37|14326.37|14446.67|14326.67|14445.53|14325.53|9
1650899360000|2022-04-25 15:09:20|14446.81|14326.81|14448.31|14328.31|14448.31|14328.31|14446.24|14326.24|9
1650899370000|2022-04-25 15:09:30|14447.66|14327.66|14447.54|14327.54|14449.06|14329.06|14447.54|14327.54|10
1650899380000|2022-04-25 15:09:40|14448.22|14328.22|14449.33|14329.33|14449.33|14329.33|14448.22|14328.22|10
1650899390000|2022-04-25 15:09:50|14449.29|14329.29|14450.65|14330.65|14450.65|14330.65|14449.29|14329.29|9
1650899400000|2022-04-25 15:10:00|14450.89|14330.89|14451.21|14331.21|14451.74|14331.74|14450.68|14330.68|9
1650899410000|2022-04-25 15:10:10|14452.48|14332.48|14451.2|14331.2|14452.48|14332.48|14451.11|14331.11|10
1650899420000|2022-04-25 15:10:20|14450.95|14330.95|14449.41|14329.41|14451.04|14331.04|14449.41|14329.41|10
1650899430000|2022-04-25 15:10:30|14449.14|14329.14|14448.77|14328.77|14449.61|14329.61|14448.72|14328.72|10
1650899440000|2022-04-25 15:10:40|14448.63|14328.63|14447.19|14327.19|14449.26|14329.26|14446.69|14326.69|10
1650899450000|2022-04-25 15:10:50|14447.07|14327.07|14447.4|14327.4|14447.53|14327.53|14446.37|14326.37|6
1650899460000|2022-04-25 15:11:00|14446.83|14326.83|14448.95|14328.95|14448.97|14328.97|14446.83|14326.83|10
1650899470000|2022-04-25 15:11:10|14448.07|14328.07|14450.78|14330.78|14451.79|14331.79|14448.07|14328.07|10
1650899480000|2022-04-25 15:11:20|14450.83|14330.83|14456.12|14336.12|14456.12|14336.12|14450.05|14330.05|10
1650899490000|2022-04-25 15:11:30|14456.5|14336.5|14467.28|14347.28|14467.28|14347.28|14456.5|14336.5|10
1650899500000|2022-04-25 15:11:40|14467.2|14347.2|14470.17|14350.17|14471.66|14351.66|14467.2|14347.2|10
1650899510000|2022-04-25 15:11:50|14470.41|14350.41|14470.86|14350.86|14472.8|14352.8|14470.23|14350.23|9
1650899520000|2022-04-25 15:12:00|14472.45|14352.45|14472.54|14352.54|14472.77|14352.77|14471.16|14351.16|10
1650899530000|2022-04-25 15:12:10|14473.13|14353.13|14475.47|14355.47|14475.47|14355.47|14473.13|14353.13|10
1650899540000|2022-04-25 15:12:20|14475.65|14355.65|14479.31|14359.31|14479.33|14359.33|14475.54|14355.54|9
1650899550000|2022-04-25 15:12:30|14478.6|14358.6|14479.26|14359.26|14479.38|14359.38|14478.38|14358.38|10
1650899560000|2022-04-25 15:12:40|14480.04|14360.04|14480.4|14360.4|14481.21|14361.21|14479.74|14359.74|10
1650899570000|2022-04-25 15:12:50|14481.16|14361.16|14485.57|14365.57|14487.35|14367.35|14481.16|14361.16|10
1650899580000|2022-04-25 15:13:00|14486|14366|14518.58|14398.58|14518.58|14398.58|14486|14366|10
1650899590000|2022-04-25 15:13:10|14515.02|14395.02|14518.25|14398.25|14518.34|14398.34|14512.57|14392.57|10
1650899600000|2022-04-25 15:13:20|14518.38|14398.38|14535.09|14415.09|14535.09|14415.09|14518.38|14398.38|10
1650899610000|2022-04-25 15:13:30|14534.57|14414.57|14534.58|14414.58|14535.04|14415.04|14533.35|14413.35|10
1650899620000|2022-04-25 15:13:40|14535.02|14415.02|14531.88|14411.88|14536.03|14416.03|14531.75|14411.75|10
1650899630000|2022-04-25 15:13:50|14531.31|14411.31|14523.99|14403.99|14531.31|14411.31|14523.99|14403.99|10
1650899640000|2022-04-25 15:14:00|14522.41|14402.41|14516.6|14396.6|14522.41|14402.41|14516.6|14396.6|10
1650899650000|2022-04-25 15:14:10|14516.81|14396.81|14513.92|14393.92|14516.96|14396.96|14513.92|14393.92|10
1650899660000|2022-04-25 15:14:20|14513.7|14393.7|14508.31|14388.31|14513.9|14393.9|14508.31|14388.31|10
1650899670000|2022-04-25 15:14:30|14507.85|14387.85|14504.9|14384.9|14507.85|14387.85|14504.62|14384.62|10
1650899680000|2022-04-25 15:14:40|14506.53|14386.53|14502.86|14382.86|14506.91|14386.91|14502.86|14382.86|10
1650899690000|2022-04-25 15:14:50|14502.97|14382.97|14500.36|14380.36|14502.97|14382.97|14500.36|14380.36|10
1650899700000|2022-04-25 15:15:00|14501.71|14381.71|14499.46|14379.46|14502.37|14382.37|14499.46|14379.46|9
1650899710000|2022-04-25 15:15:10|14499.21|14379.21|14499.21|14379.21|14499.21|14379.21|14499.21|14379.21|1
1650899760000|2022-04-25 15:16:00|14465.31|14345.31|14464.43|14344.43|14465.44|14345.44|14464.43|14344.43|4
1650899770000|2022-04-25 15:16:10|14463.26|14343.26|14463.56|14343.56|14465.15|14345.15|14461.81|14341.81|9
1650899780000|2022-04-25 15:16:20|14463.87|14343.87|14469.47|14349.47|14469.8|14349.8|14463.87|14343.87|10
1650899790000|2022-04-25 15:16:30|14469.83|14349.83|14473.31|14353.31|14473.41|14353.41|14469.83|14349.83|10
1650899800000|2022-04-25 15:16:40|14473.37|14353.37|14475.05|14355.05|14475.73|14355.73|14473.24|14353.24|10
1650899810000|2022-04-25 15:16:50|14475.33|14355.33|14478.14|14358.14|14478.36|14358.36|14475.33|14355.33|10
1650899820000|2022-04-25 15:17:00|14478.46|14358.46|14481.05|14361.05|14481.08|14361.08|14478.46|14358.46|10
1650899830000|2022-04-25 15:17:10|14482.06|14362.06|14484.45|14364.45|14484.45|14364.45|14482.06|14362.06|10
1650899840000|2022-04-25 15:17:20|14484.69|14364.69|14485.84|14365.84|14486.55|14366.55|14484.57|14364.57|10
1650899850000|2022-04-25 15:17:30|14486.73|14366.73|14485.98|14365.98|14486.73|14366.73|14485.78|14365.78|10
1650899860000|2022-04-25 15:17:40|14486.29|14366.29|14488.05|14368.05|14488.05|14368.05|14485.9|14365.9|10
1650899870000|2022-04-25 15:17:50|14488.36|14368.36|14487.24|14367.24|14489.29|14369.29|14487.24|14367.24|10
1650899880000|2022-04-25 15:18:00|14487.74|14367.74|14487.95|14367.95|14487.99|14367.99|14487.23|14367.23|10
1650899890000|2022-04-25 15:18:10|14487.84|14367.84|14486.09|14366.09|14487.84|14367.84|14484.08|14364.08|10
1650899900000|2022-04-25 15:18:20|14485.89|14365.89|14483.4|14363.4|14485.89|14365.89|14483.08|14363.08|10
1650899910000|2022-04-25 15:18:30|14482.97|14362.97|14483.05|14363.05|14483.05|14363.05|14481.55|14361.55|10
1650899920000|2022-04-25 15:18:40|14482.49|14362.49|14482.53|14362.53|14482.88|14362.88|14481.82|14361.82|10
1650899930000|2022-04-25 15:18:50|14482.83|14362.83|14482.81|14362.81|14483.5|14363.5|14482.16|14362.16|10
1650899940000|2022-04-25 15:19:00|14482.05|14362.05|14485.44|14365.44|14485.44|14365.44|14481.65|14361.65|7
1650899950000|2022-04-25 15:19:10|14484.6|14364.6|14483.51|14363.51|14484.6|14364.6|14482.36|14362.36|10
1650899960000|2022-04-25 15:19:20|14484.74|14364.74|14486.71|14366.71|14486.71|14366.71|14484.74|14364.74|10
1650899970000|2022-04-25 15:19:30|14486.45|14366.45|14488.33|14368.33|14488.33|14368.33|14486.27|14366.27|10
1650899980000|2022-04-25 15:19:40|14488.29|14368.29|14489.75|14369.75|14489.75|14369.75|14488.29|14368.29|10
1650899990000|2022-04-25 15:19:50|14490.39|14370.39|14492.91|14372.91|14492.91|14372.91|14490.39|14370.39|10
1650900000000|2022-04-25 15:20:00|14492.57|14372.57|14493.54|14373.54|14493.54|14373.54|14492.22|14372.22|9
1650900010000|2022-04-25 15:20:10|14497.24|14377.24|14500.93|14380.93|14500.93|14380.93|14497.04|14377.04|10
1650900020000|2022-04-25 15:20:20|14501.51|14381.51|14505.06|14385.06|14505.25|14385.25|14501.51|14381.51|10
1650900030000|2022-04-25 15:20:30|14505.07|14385.07|14509.06|14389.06|14509.44|14389.44|14505.07|14385.07|10
1650900040000|2022-04-25 15:20:40|14509.27|14389.27|14511.35|14391.35|14512.55|14392.55|14509.27|14389.27|10
1650900050000|2022-04-25 15:20:50|14511.26|14391.26|14513.73|14393.73|14513.73|14393.73|14510.24|14390.24|9
1650900060000|2022-04-25 15:21:00|14514.14|14394.14|14518.64|14398.64|14518.64|14398.64|14514.14|14394.14|10
1650900070000|2022-04-25 15:21:10|14519.67|14399.67|14520.61|14400.61|14520.65|14400.65|14519.46|14399.46|10
1650900080000|2022-04-25 15:21:20|14520.86|14400.86|14517.26|14397.26|14521.16|14401.16|14516.62|14396.62|10
1650900090000|2022-04-25 15:21:30|14518.11|14398.11|14518.18|14398.18|14519.07|14399.07|14517.45|14397.45|10
1650900100000|2022-04-25 15:21:40|14517.85|14397.85|14522.8|14402.8|14522.8|14402.8|14517.85|14397.85|10
1650900110000|2022-04-25 15:21:50|14525.47|14405.47|14529.47|14409.47|14529.47|14409.47|14525.47|14405.47|10
1650900120000|2022-04-25 15:22:00|14529.24|14409.24|14530.86|14410.86|14531.08|14411.08|14529.18|14409.18|10
1650900130000|2022-04-25 15:22:10|14531.28|14411.28|14531.84|14411.84|14532.83|14412.83|14530.83|14410.83|10
1650900140000|2022-04-25 15:22:20|14530.13|14410.13|14525.68|14405.68|14530.78|14410.78|14525.68|14405.68|10
1650900150000|2022-04-25 15:22:30|14527.75|14407.75|14524.25|14404.25|14527.87|14407.87|14524.16|14404.16|10
1650900160000|2022-04-25 15:22:40|14524.92|14404.92|14525.4|14405.4|14525.55|14405.55|14524.59|14404.59|9
1650900170000|2022-04-25 15:22:50|14524.9|14404.9|14523.68|14403.68|14524.91|14404.91|14522.81|14402.81|10
1650900180000|2022-04-25 15:23:00|14524.03|14404.03|14524.38|14404.38|14524.59|14404.59|14523.45|14403.45|10
1650900190000|2022-04-25 15:23:10|14524.26|14404.26|14523.67|14403.67|14524.26|14404.26|14523.67|14403.67|10
1650900200000|2022-04-25 15:23:20|14523.27|14403.27|14522.38|14402.38|14524.33|14404.33|14522.31|14402.31|10
1650900210000|2022-04-25 15:23:30|14522.43|14402.43|14520.57|14400.57|14522.43|14402.43|14520.57|14400.57|10
1650900220000|2022-04-25 15:23:40|14521.29|14401.29|14521.09|14401.09|14521.46|14401.46|14520.09|14400.09|10
1650900230000|2022-04-25 15:23:50|14521.41|14401.41|14520.22|14400.22|14521.58|14401.58|14520.22|14400.22|10
1650900240000|2022-04-25 15:24:00|14520.34|14400.34|14521.38|14401.38|14521.38|14401.38|14519.47|14399.47|8
1650900250000|2022-04-25 15:24:10|14520.4|14400.4|14519.19|14399.19|14520.4|14400.4|14519.19|14399.19|10
1650900260000|2022-04-25 15:24:20|14521.25|14401.25|14518.58|14398.58|14521.25|14401.25|14518.05|14398.05|4
1650900270000|2022-04-25 15:24:30|14520.19|14400.19|14521.95|14401.95|14521.95|14401.95|14518.72|14398.72|10
1650900280000|2022-04-25 15:24:40|14521.79|14401.79|14521.87|14401.87|14522.47|14402.47|14520.13|14400.13|10
1650900290000|2022-04-25 15:24:50|14521.38|14401.38|14520.39|14400.39|14521.62|14401.62|14520.39|14400.39|10
1650900300000|2022-04-25 15:25:00|14520.54|14400.54|14518.78|14398.78|14520.55|14400.55|14518.78|14398.78|10
1650900310000|2022-04-25 15:25:10|14519.25|14399.25|14516.68|14396.68|14519.25|14399.25|14516.68|14396.68|10
1650900320000|2022-04-25 15:25:20|14516.38|14396.38|14515.44|14395.44|14516.79|14396.79|14514.22|14394.22|10
1650900330000|2022-04-25 15:25:30|14515.28|14395.28|14516.13|14396.13|14516.46|14396.46|14515.07|14395.07|10
1650900340000|2022-04-25 15:25:40|14516.9|14396.9|14517.02|14397.02|14518.99|14398.99|14516.71|14396.71|10
1650900350000|2022-04-25 15:25:50|14517.54|14397.54|14521.87|14401.87|14521.87|14401.87|14517.54|14397.54|10
1650900360000|2022-04-25 15:26:00|14521.78|14401.78|14527.86|14407.86|14527.86|14407.86|14521.78|14401.78|10
1650900370000|2022-04-25 15:26:10|14527.64|14407.64|14533.31|14413.31|14533.31|14413.31|14527.5|14407.5|10
1650900380000|2022-04-25 15:26:20|14533.32|14413.32|14536.27|14416.27|14536.27|14416.27|14533.32|14413.32|10
1650900390000|2022-04-25 15:26:30|14537.06|14417.06|14532.86|14412.86|14537.94|14417.94|14532.86|14412.86|10
1650900400000|2022-04-25 15:26:40|14532.35|14412.35|14531.18|14411.18|14532.35|14412.35|14531.18|14411.18|10
1650900410000|2022-04-25 15:26:50|14531.37|14411.37|14529.99|14409.99|14531.86|14411.86|14529.78|14409.78|10
1650900420000|2022-04-25 15:27:00|14529.69|14409.69|14528.59|14408.59|14529.96|14409.96|14528.56|14408.56|10
1650900430000|2022-04-25 15:27:10|14528.99|14408.99|14529.13|14409.13|14530.06|14410.06|14528.99|14408.99|10
1650900440000|2022-04-25 15:27:20|14529.27|14409.27|14530.44|14410.44|14530.74|14410.74|14529.18|14409.18|9
1650900450000|2022-04-25 15:27:30|14530.78|14410.78|14529.74|14409.74|14530.84|14410.84|14529.62|14409.62|10
1650900460000|2022-04-25 15:27:40|14529.99|14409.99|14528.93|14408.93|14530.75|14410.75|14528.93|14408.93|10
1650900470000|2022-04-25 15:27:50|14528.61|14408.61|14528.37|14408.37|14528.61|14408.61|14528.09|14408.09|10
1650900480000|2022-04-25 15:28:00|14528.48|14408.48|14526.43|14406.43|14528.68|14408.68|14526.19|14406.19|10
1650900490000|2022-04-25 15:28:10|14526.59|14406.59|14528.06|14408.06|14528.06|14408.06|14526.09|14406.09|10
1650900500000|2022-04-25 15:28:20|14528.1|14408.1|14527.1|14407.1|14528.1|14408.1|14526.99|14406.99|10
1650900510000|2022-04-25 15:28:30|14527.5|14407.5|14527.95|14407.95|14528.87|14408.87|14527.5|14407.5|10
1650900520000|2022-04-25 15:28:40|14527.76|14407.76|14520.55|14400.55|14527.76|14407.76|14520.55|14400.55|9
1650900530000|2022-04-25 15:28:50|14520.34|14400.34|14521.28|14401.28|14521.28|14401.28|14520.34|14400.34|3
1650900580000|2022-04-25 15:29:40|14512.96|14392.96|14512.96|14392.96|14512.96|14392.96|14512.96|14392.96|1
1650900590000|2022-04-25 15:29:50|14512.7|14392.7|14513.98|14393.98|14513.98|14393.98|14511.82|14391.82|10
1650900600000|2022-04-25 15:30:00|14513.78|14393.78|14510.86|14390.86|14513.78|14393.78|14510.86|14390.86|10
1650900610000|2022-04-25 15:30:10|14510.7|14390.7|14510|14390|14510.93|14390.93|14509.61|14389.61|10
1650900620000|2022-04-25 15:30:20|14509.84|14389.84|14509.59|14389.59|14510.11|14390.11|14508.66|14388.66|10
1650900630000|2022-04-25 15:30:30|14508.41|14388.41|14506.82|14386.82|14508.45|14388.45|14506.82|14386.82|10
1650900640000|2022-04-25 15:30:40|14506.89|14386.89|14501.77|14381.77|14506.89|14386.89|14501.77|14381.77|10
1650900650000|2022-04-25 15:30:50|14502.24|14382.24|14493.24|14373.24|14502.24|14382.24|14493.24|14373.24|10
1650900660000|2022-04-25 15:31:00|14493.08|14373.08|14491.64|14371.64|14493.08|14373.08|14490.3|14370.3|10
1650900670000|2022-04-25 15:31:10|14489.65|14369.65|14488.12|14368.12|14490.51|14370.51|14487.2|14367.2|10
1650900680000|2022-04-25 15:31:20|14488.16|14368.16|14488.83|14368.83|14489.07|14369.07|14487.9|14367.9|10
1650900690000|2022-04-25 15:31:30|14489.62|14369.62|14491.4|14371.4|14491.4|14371.4|14488.08|14368.08|10
1650900700000|2022-04-25 15:31:40|14491.35|14371.35|14493.22|14373.22|14493.22|14373.22|14491.35|14371.35|10
1650900710000|2022-04-25 15:31:50|14493.36|14373.36|14493.53|14373.53|14493.76|14373.76|14492.34|14372.34|10
1650900720000|2022-04-25 15:32:00|14493.31|14373.31|14494.14|14374.14|14494.58|14374.58|14493.31|14373.31|9
1650900730000|2022-04-25 15:32:10|14493.71|14373.71|14493.04|14373.04|14494.43|14374.43|14493.04|14373.04|10
1650900740000|2022-04-25 15:32:20|14492.7|14372.7|14492.38|14372.38|14492.8|14372.8|14491.52|14371.52|9
1650900750000|2022-04-25 15:32:30|14491.96|14371.96|14492.63|14372.63|14492.63|14372.63|14491.96|14371.96|10
1650900760000|2022-04-25 15:32:40|14492.82|14372.82|14493.02|14373.02|14493.33|14373.33|14492.35|14372.35|10
1650900770000|2022-04-25 15:32:50|14492.19|14372.19|14492.79|14372.79|14493.14|14373.14|14492.19|14372.19|10
1650900780000|2022-04-25 15:33:00|14492.81|14372.81|14492.86|14372.86|14493.44|14373.44|14492.56|14372.56|9
1650900790000|2022-04-25 15:33:10|14491.89|14371.89|14488.21|14368.21|14492.09|14372.09|14488.21|14368.21|10
1650900800000|2022-04-25 15:33:20|14487.55|14367.55|14487.24|14367.24|14488.5|14368.5|14487.24|14367.24|10
1650900810000|2022-04-25 15:33:30|14487.07|14367.07|14486.08|14366.08|14487.07|14367.07|14484.96|14364.96|10
1650900820000|2022-04-25 15:33:40|14485.58|14365.58|14486.37|14366.37|14486.4|14366.4|14485.58|14365.58|9
1650900830000|2022-04-25 15:33:50|14486.4|14366.4|14487.51|14367.51|14489.01|14369.01|14486.4|14366.4|10
1650900840000|2022-04-25 15:34:00|14487.71|14367.71|14490.73|14370.73|14491|14371|14487.56|14367.56|10
1650900850000|2022-04-25 15:34:10|14490.68|14370.68|14496.78|14376.78|14496.78|14376.78|14490.68|14370.68|10
1650900860000|2022-04-25 15:34:20|14496.96|14376.96|14498.32|14378.32|14498.89|14378.89|14496.96|14376.96|10
1650900870000|2022-04-25 15:34:30|14498.61|14378.61|14503.69|14383.69|14503.69|14383.69|14498.61|14378.61|10
1650900880000|2022-04-25 15:34:40|14503.73|14383.73|14505.02|14385.02|14506.1|14386.1|14503.73|14383.73|10
1650900890000|2022-04-25 15:34:50|14504.82|14384.82|14494.56|14374.56|14504.82|14384.82|14494.56|14374.56|10
1650900900000|2022-04-25 15:35:00|14495.11|14375.11|14491.41|14371.41|14495.11|14375.11|14491.37|14371.37|10
1650900910000|2022-04-25 15:35:10|14491.62|14371.62|14494.75|14374.75|14494.75|14374.75|14491.62|14371.62|10
1650900920000|2022-04-25 15:35:20|14497.08|14377.08|14503.36|14383.36|14503.95|14383.95|14497.08|14377.08|10
1650900930000|2022-04-25 15:35:30|14506.66|14386.66|14513.21|14393.21|14513.21|14393.21|14504.65|14384.65|10
1650900940000|2022-04-25 15:35:40|14515.33|14395.33|14521.09|14401.09|14521.09|14401.09|14515.33|14395.33|10
1650900950000|2022-04-25 15:35:50|14521.97|14401.97|14527.32|14407.32|14527.32|14407.32|14521.97|14401.97|10
1650900960000|2022-04-25 15:36:00|14527.94|14407.94|14527.76|14407.76|14527.94|14407.94|14526.85|14406.85|10
1650900970000|2022-04-25 15:36:10|14528.67|14408.67|14529.98|14409.98|14530.7|14410.7|14528.67|14408.67|10
1650900980000|2022-04-25 15:36:20|14529.8|14409.8|14529.32|14409.32|14530.23|14410.23|14528.6|14408.6|10
1650900990000|2022-04-25 15:36:30|14528.31|14408.31|14526.41|14406.41|14529.01|14409.01|14526.41|14406.41|9
1650901000000|2022-04-25 15:36:40|14526.85|14406.85|14525.73|14405.73|14526.85|14406.85|14525.55|14405.55|10
1650901010000|2022-04-25 15:36:50|14526.25|14406.25|14526.53|14406.53|14526.66|14406.66|14525.89|14405.89|10
1650901020000|2022-04-25 15:37:00|14526.7|14406.7|14526.42|14406.42|14526.7|14406.7|14526.01|14406.01|9
1650901030000|2022-04-25 15:37:10|14526.41|14406.41|14526.55|14406.55|14528.44|14408.44|14526.41|14406.41|10
1650901040000|2022-04-25 15:37:20|14526.76|14406.76|14525.77|14405.77|14526.76|14406.76|14525.01|14405.01|10
1650901050000|2022-04-25 15:37:30|14525.01|14405.01|14521.8|14401.8|14525.01|14405.01|14521.8|14401.8|10
1650901060000|2022-04-25 15:37:40|14521.77|14401.77|14517.79|14397.79|14523.05|14403.05|14517.42|14397.42|9
1650901070000|2022-04-25 15:37:50|14517.22|14397.22|14516.37|14396.37|14517.22|14397.22|14516.08|14396.08|10
1650901080000|2022-04-25 15:38:00|14516.46|14396.46|14515.04|14395.04|14516.46|14396.46|14514.82|14394.82|7
1650901090000|2022-04-25 15:38:10|14515.26|14395.26|14515.82|14395.82|14516.45|14396.45|14515.13|14395.13|10
1650901100000|2022-04-25 15:38:20|14514.59|14394.59|14515.76|14395.76|14515.76|14395.76|14514.59|14394.59|10
1650901110000|2022-04-25 15:38:30|14515.97|14395.97|14516.46|14396.46|14518.1|14398.1|14515.92|14395.92|10
1650901120000|2022-04-25 15:38:40|14515.58|14395.58|14515.97|14395.97|14516.2|14396.2|14515.58|14395.58|10
1650901130000|2022-04-25 15:38:50|14515.99|14395.99|14514.44|14394.44|14516.17|14396.17|14513.96|14393.96|10
1650901140000|2022-04-25 15:39:00|14513.65|14393.65|14513.14|14393.14|14513.65|14393.65|14511.99|14391.99|10
1650901150000|2022-04-25 15:39:10|14511.05|14391.05|14506.36|14386.36|14512.39|14392.39|14506.36|14386.36|10
1650901160000|2022-04-25 15:39:20|14507.21|14387.21|14502.37|14382.37|14507.21|14387.21|14502.37|14382.37|10
1650901170000|2022-04-25 15:39:30|14502.77|14382.77|14501.59|14381.59|14503.06|14383.06|14501.32|14381.32|9
1650901180000|2022-04-25 15:39:40|14500.96|14380.96|14502.98|14382.98|14502.98|14382.98|14500.96|14380.96|10
1650901190000|2022-04-25 15:39:50|14502.27|14382.27|14503.43|14383.43|14503.65|14383.65|14502.27|14382.27|10
1650901200000|2022-04-25 15:40:00|14503.83|14383.83|14506.09|14386.09|14506.09|14386.09|14503.83|14383.83|10
1650901210000|2022-04-25 15:40:10|14505.97|14385.97|14508.01|14388.01|14508.19|14388.19|14505.05|14385.05|10
1650901220000|2022-04-25 15:40:20|14507.87|14387.87|14507.9|14387.9|14509.12|14389.12|14507.51|14387.51|10
1650901230000|2022-04-25 15:40:30|14507.96|14387.96|14507.75|14387.75|14509.13|14389.13|14507.21|14387.21|10
1650901240000|2022-04-25 15:40:40|14507.08|14387.08|14504.67|14384.67|14507.2|14387.2|14504.46|14384.46|10
1650901250000|2022-04-25 15:40:50|14505.84|14385.84|14505.76|14385.76|14505.84|14385.84|14504.17|14384.17|10
1650901260000|2022-04-25 15:41:00|14506.05|14386.05|14503.69|14383.69|14506.42|14386.42|14503.69|14383.69|9
1650901270000|2022-04-25 15:41:10|14503.12|14383.12|14501.15|14381.15|14503.53|14383.53|14501.15|14381.15|10
1650901280000|2022-04-25 15:41:20|14502.11|14382.11|14500.36|14380.36|14502.11|14382.11|14499.64|14379.64|10
1650901290000|2022-04-25 15:41:30|14499.91|14379.91|14496.99|14376.99|14499.91|14379.91|14496.99|14376.99|10
1650901300000|2022-04-25 15:41:40|14494.93|14374.93|14490.93|14370.93|14495.35|14375.35|14490.93|14370.93|10
1650901310000|2022-04-25 15:41:50|14491.1|14371.1|14491.55|14371.55|14492.1|14372.1|14491.1|14371.1|9
1650901320000|2022-04-25 15:42:00|14491.14|14371.14|14490.9|14370.9|14491.62|14371.62|14490.9|14370.9|10
1650901330000|2022-04-25 15:42:10|14491.72|14371.72|14493.15|14373.15|14493.15|14373.15|14491.04|14371.04|10
1650901340000|2022-04-25 15:42:20|14493.18|14373.18|14494.14|14374.14|14494.14|14374.14|14493.16|14373.16|10
1650901350000|2022-04-25 15:42:30|14494.67|14374.67|14494.7|14374.7|14495.4|14375.4|14494.4|14374.4|9
1650901360000|2022-04-25 15:42:40|14494.24|14374.24|14493.81|14373.81|14494.91|14374.91|14493.81|14373.81|10
1650901370000|2022-04-25 15:42:50|14493.53|14373.53|14491.8|14371.8|14493.53|14373.53|14491.8|14371.8|10
1650901380000|2022-04-25 15:43:00|14491.57|14371.57|14490.14|14370.14|14491.67|14371.67|14490.14|14370.14|10
1650901390000|2022-04-25 15:43:10|14489.46|14369.46|14488.38|14368.38|14490.47|14370.47|14488.38|14368.38|10
1650901400000|2022-04-25 15:43:20|14488.11|14368.11|14487.49|14367.49|14488.42|14368.42|14487.35|14367.35|9
1650901410000|2022-04-25 15:43:30|14487.54|14367.54|14487.55|14367.55|14487.55|14367.55|14485.95|14365.95|9
1650901420000|2022-04-25 15:43:40|14488.1|14368.1|14488.62|14368.62|14488.76|14368.76|14487.6|14367.6|10
1650901430000|2022-04-25 15:43:50|14488.73|14368.73|14489.36|14369.36|14489.36|14369.36|14488.73|14368.73|9
1650901440000|2022-04-25 15:44:00|14489.52|14369.52|14494.17|14374.17|14494.17|14374.17|14489.28|14369.28|10
1650901450000|2022-04-25 15:44:10|14494.35|14374.35|14495.79|14375.79|14496.49|14376.49|14493.94|14373.94|10
1650901460000|2022-04-25 15:44:20|14495.89|14375.89|14491.56|14371.56|14496.26|14376.26|14491.56|14371.56|10
1650901470000|2022-04-25 15:44:30|14491.62|14371.62|14487.84|14367.84|14491.62|14371.62|14487.84|14367.84|10
1650901480000|2022-04-25 15:44:40|14488.36|14368.36|14487.13|14367.13|14488.36|14368.36|14487.13|14367.13|10
1650901490000|2022-04-25 15:44:50|14486.79|14366.79|14484.35|14364.35|14486.79|14366.79|14484.35|14364.35|10
1650901500000|2022-04-25 15:45:00|14483.99|14363.99|14481.06|14361.06|14483.99|14363.99|14481.06|14361.06|9
1650901510000|2022-04-25 15:45:10|14480.37|14360.37|14478.7|14358.7|14480.37|14360.37|14478.23|14358.23|10
1650901520000|2022-04-25 15:45:20|14478.06|14358.06|14476.43|14356.43|14478.06|14358.06|14476.43|14356.43|10
1650901530000|2022-04-25 15:45:30|14475.93|14355.93|14473.68|14353.68|14475.93|14355.93|14473.25|14353.25|10
1650901540000|2022-04-25 15:45:40|14473.43|14353.43|14468.35|14348.35|14473.43|14353.43|14468.34|14348.34|10
1650901550000|2022-04-25 15:45:50|14468.32|14348.32|14462.9|14342.9|14468.64|14348.64|14462.9|14342.9|10
1650901560000|2022-04-25 15:46:00|14463.04|14343.04|14459.75|14339.75|14464.22|14344.22|14459.75|14339.75|10
1650901570000|2022-04-25 15:46:10|14459.69|14339.69|14457.62|14337.62|14459.92|14339.92|14457.62|14337.62|10
1650901580000|2022-04-25 15:46:20|14456.11|14336.11|14452.64|14332.64|14456.11|14336.11|14452.64|14332.64|10
1650901590000|2022-04-25 15:46:30|14452.08|14332.08|14449.87|14329.87|14452.08|14332.08|14449.87|14329.87|10
1650901600000|2022-04-25 15:46:40|14450.16|14330.16|14449.78|14329.78|14450.25|14330.25|14449.77|14329.77|8
1650901610000|2022-04-25 15:46:50|14450.07|14330.07|14448.39|14328.39|14451.51|14331.51|14448.39|14328.39|10
1650901620000|2022-04-25 15:47:00|14448.09|14328.09|14442.3|14322.3|14448.09|14328.09|14442.3|14322.3|10
1650901630000|2022-04-25 15:47:10|14441.06|14321.06|14439.24|14319.24|14441.11|14321.11|14437.67|14317.67|10
1650901640000|2022-04-25 15:47:20|14439.97|14319.97|14443.52|14323.52|14443.52|14323.52|14439.93|14319.93|10
1650901650000|2022-04-25 15:47:30|14442.74|14322.74|14443.79|14323.79|14443.79|14323.79|14442.47|14322.47|10
1650901660000|2022-04-25 15:47:40|14443.37|14323.37|14443.32|14323.32|14443.62|14323.62|14442.06|14322.06|10
1650901670000|2022-04-25 15:47:50|14443.42|14323.42|14445.89|14325.89|14445.89|14325.89|14443.35|14323.35|10
1650901680000|2022-04-25 15:48:00|14445.8|14325.8|14444.45|14324.45|14445.8|14325.8|14444.32|14324.32|10
1650901690000|2022-04-25 15:48:10|14443.84|14323.84|14444.05|14324.05|14444.16|14324.16|14443.01|14323.01|10
1650901700000|2022-04-25 15:48:20|14443.7|14323.7|14443.41|14323.41|14444.49|14324.49|14443.41|14323.41|9
1650901710000|2022-04-25 15:48:30|14443.61|14323.61|14442.09|14322.09|14443.78|14323.78|14442.09|14322.09|10
1650901720000|2022-04-25 15:48:40|14441.74|14321.74|14437.11|14317.11|14441.74|14321.74|14437.11|14317.11|10
1650901730000|2022-04-25 15:48:50|14436.97|14316.97|14434.7|14314.7|14436.97|14316.97|14434.7|14314.7|10
1650901740000|2022-04-25 15:49:00|14434.16|14314.16|14433.45|14313.45|14434.16|14314.16|14433.21|14313.21|10
1650901750000|2022-04-25 15:49:10|14433.61|14313.61|14432.18|14312.18|14433.61|14313.61|14432.09|14312.09|10
1650901760000|2022-04-25 15:49:20|14432.06|14312.06|14432.6|14312.6|14432.96|14312.96|14432.01|14312.01|10
1650901770000|2022-04-25 15:49:30|14432.5|14312.5|14432.79|14312.79|14432.99|14312.99|14432.37|14312.37|9
1650901780000|2022-04-25 15:49:40|14432.29|14312.29|14431.79|14311.79|14432.54|14312.54|14431.61|14311.61|10
1650901790000|2022-04-25 15:49:50|14432.06|14312.06|14432.86|14312.86|14432.86|14312.86|14431.86|14311.86|10
1650901800000|2022-04-25 15:50:00|14432.84|14312.84|14432.35|14312.35|14432.84|14312.84|14432.09|14312.09|10
1650901810000|2022-04-25 15:50:10|14432.08|14312.08|14430.5|14310.5|14432.41|14312.41|14430.5|14310.5|10
1650901820000|2022-04-25 15:50:20|14430.04|14310.04|14430.39|14310.39|14431.78|14311.78|14430.04|14310.04|10
1650901830000|2022-04-25 15:50:30|14429.87|14309.87|14428.97|14308.97|14430.1|14310.1|14428.95|14308.95|10
1650901840000|2022-04-25 15:50:40|14428.83|14308.83|14429.06|14309.06|14429.66|14309.66|14428.53|14308.53|10
1650901850000|2022-04-25 15:50:50|14429.07|14309.07|14427.3|14307.3|14429.96|14309.96|14427.3|14307.3|10
1650901860000|2022-04-25 15:51:00|14427.33|14307.33|14426.4|14306.4|14427.82|14307.82|14426.4|14306.4|10
1650901870000|2022-04-25 15:51:10|14426.53|14306.53|14425.62|14305.62|14426.56|14306.56|14424.92|14304.92|10
1650901880000|2022-04-25 15:51:20|14424.83|14304.83|14424.42|14304.42|14424.83|14304.83|14423.83|14303.83|10
1650901890000|2022-04-25 15:51:30|14423.72|14303.72|14424.66|14304.66|14425.58|14305.58|14423.72|14303.72|9
1650901900000|2022-04-25 15:51:40|14425.06|14305.06|14428.44|14308.44|14428.44|14308.44|14425.06|14305.06|10
1650901910000|2022-04-25 15:51:50|14427.94|14307.94|14429.89|14309.89|14429.89|14309.89|14426.59|14306.59|10
1650901920000|2022-04-25 15:52:00|14430.59|14310.59|14429.53|14309.53|14430.59|14310.59|14429.19|14309.19|9
1650901930000|2022-04-25 15:52:10|14429.45|14309.45|14426.87|14306.87|14429.97|14309.97|14426.87|14306.87|10
1650901940000|2022-04-25 15:52:20|14427.5|14307.5|14423.83|14303.83|14427.5|14307.5|14423.83|14303.83|10
1650901950000|2022-04-25 15:52:30|14423.65|14303.65|14419.47|14299.47|14423.65|14303.65|14419.47|14299.47|9
1650901960000|2022-04-25 15:52:40|14420.11|14300.11|14418.95|14298.95|14420.11|14300.11|14418.67|14298.67|10
1650901970000|2022-04-25 15:52:50|14419.11|14299.11|14420.97|14300.97|14420.97|14300.97|14419.11|14299.11|10
1650901980000|2022-04-25 15:53:00|14420.81|14300.81|14420.63|14300.63|14421.26|14301.26|14420.06|14300.06|10
1650901990000|2022-04-25 15:53:10|14420.09|14300.09|14419.19|14299.19|14420.21|14300.21|14418.53|14298.53|10
1650902000000|2022-04-25 15:53:20|14418.87|14298.87|14417.18|14297.18|14419.04|14299.04|14417|14297|10
1650902010000|2022-04-25 15:53:30|14417.91|14297.91|14414.69|14294.69|14417.91|14297.91|14414.69|14294.69|10
1650902020000|2022-04-25 15:53:40|14414.19|14294.19|14412.09|14292.09|14414.37|14294.37|14412.07|14292.07|10
1650902030000|2022-04-25 15:53:50|14412.29|14292.29|14413.07|14293.07|14413.07|14293.07|14411.52|14291.52|10
1650902040000|2022-04-25 15:54:00|14412.61|14292.61|14413.69|14293.69|14414.37|14294.37|14412.61|14292.61|10
1650902050000|2022-04-25 15:54:10|14413.36|14293.36|14416.75|14296.75|14416.75|14296.75|14413.36|14293.36|10
1650902060000|2022-04-25 15:54:20|14416.59|14296.59|14418.93|14298.93|14418.93|14298.93|14416.08|14296.08|10
1650902070000|2022-04-25 15:54:30|14419.4|14299.4|14421.08|14301.08|14421.08|14301.08|14419.4|14299.4|9
1650902080000|2022-04-25 15:54:40|14421.39|14301.39|14421.99|14301.99|14422.55|14302.55|14421.39|14301.39|10
1650902090000|2022-04-25 15:54:50|14422.98|14302.98|14423.08|14303.08|14423.08|14303.08|14421.77|14301.77|10
1650902100000|2022-04-25 15:55:00|14422.5|14302.5|14425.21|14305.21|14425.71|14305.71|14422.48|14302.48|10
1650902110000|2022-04-25 15:55:10|14425.15|14305.15|14420.47|14300.47|14425.15|14305.15|14420.47|14300.47|9
1650902120000|2022-04-25 15:55:20|14422.45|14302.45|14421.32|14301.32|14422.77|14302.77|14420.41|14300.41|9
1650902130000|2022-04-25 15:55:30|14419.19|14299.19|14417.43|14297.43|14419.19|14299.19|14416.24|14296.24|10
1650902140000|2022-04-25 15:55:40|14418.31|14298.31|14421.05|14301.05|14421.05|14301.05|14418.17|14298.17|10
1650902150000|2022-04-25 15:55:50|14421.4|14301.4|14426.79|14306.79|14426.79|14306.79|14421.4|14301.4|10
1650902160000|2022-04-25 15:56:00|14427.12|14307.12|14427.68|14307.68|14427.95|14307.95|14426.44|14306.44|9
1650902170000|2022-04-25 15:56:10|14427.8|14307.8|14428.08|14308.08|14428.41|14308.41|14427.19|14307.19|10
1650902180000|2022-04-25 15:56:20|14428.18|14308.18|14426.77|14306.77|14428.63|14308.63|14426.77|14306.77|10
1650902190000|2022-04-25 15:56:30|14426.74|14306.74|14424.55|14304.55|14427.63|14307.63|14424.55|14304.55|9
1650902200000|2022-04-25 15:56:40|14425.24|14305.24|14424.51|14304.51|14425.24|14305.24|14423.83|14303.83|10
1650902210000|2022-04-25 15:56:50|14424.25|14304.25|14425.07|14305.07|14426.24|14306.24|14423.92|14303.92|10
1650902220000|2022-04-25 15:57:00|14425.19|14305.19|14425.66|14305.66|14425.66|14305.66|14425|14305|10
1650902230000|2022-04-25 15:57:10|14425.56|14305.56|14427.4|14307.4|14428.15|14308.15|14425.56|14305.56|10
1650902240000|2022-04-25 15:57:20|14428.73|14308.73|14428.71|14308.71|14429.77|14309.77|14428.6|14308.6|10
1650902250000|2022-04-25 15:57:30|14428.81|14308.81|14430.5|14310.5|14430.5|14310.5|14428.81|14308.81|10
1650902260000|2022-04-25 15:57:40|14429.26|14309.26|14429.43|14309.43|14430.47|14310.47|14429.26|14309.26|10
1650902270000|2022-04-25 15:57:50|14428.96|14308.96|14428.47|14308.47|14429.02|14309.02|14428.07|14308.07|10
1650902280000|2022-04-25 15:58:00|14429.06|14309.06|14430.03|14310.03|14430.5|14310.5|14428.98|14308.98|10
1650902290000|2022-04-25 15:58:10|14429.67|14309.67|14429.48|14309.48|14430.34|14310.34|14429.26|14309.26|10
1650902300000|2022-04-25 15:58:20|14430.04|14310.04|14428.31|14308.31|14430.19|14310.19|14428.31|14308.31|10
1650902310000|2022-04-25 15:58:30|14428.4|14308.4|14428.81|14308.81|14428.81|14308.81|14428.12|14308.12|10
1650902320000|2022-04-25 15:58:40|14428.66|14308.66|14427.14|14307.14|14428.77|14308.77|14427.14|14307.14|10
1650902330000|2022-04-25 15:58:50|14427.26|14307.26|14426.03|14306.03|14427.96|14307.96|14426.03|14306.03|10
1650902340000|2022-04-25 15:59:00|14426.14|14306.14|14424.41|14304.41|14426.14|14306.14|14424.41|14304.41|10
1650902350000|2022-04-25 15:59:10|14424.65|14304.65|14425.44|14305.44|14425.44|14305.44|14424.53|14304.53|10
1650902360000|2022-04-25 15:59:20|14425.54|14305.54|14426.3|14306.3|14427.22|14307.22|14425.33|14305.33|10
1650902370000|2022-04-25 15:59:30|14426.71|14306.71|14425.32|14305.32|14426.71|14306.71|14425.32|14305.32|10
1650902380000|2022-04-25 15:59:40|14425.16|14305.16|14424.33|14304.33|14425.64|14305.64|14424.32|14304.32|10
1650902390000|2022-04-25 15:59:50|14424.83|14304.83|14423.86|14303.86|14424.83|14304.83|14423.84|14303.84|10
1650902400000|2022-04-25 16:00:00|14423.89|14303.89|14424.27|14304.27|14424.27|14304.27|14423.66|14303.66|10
1650902410000|2022-04-25 16:00:10|14423.99|14303.99|14423.6|14303.6|14424.48|14304.48|14423.6|14303.6|10
1650902420000|2022-04-25 16:00:20|14423.5|14303.5|14424.42|14304.42|14424.42|14304.42|14423.3|14303.3|10
1650902430000|2022-04-25 16:00:30|14425.02|14305.02|14424.05|14304.05|14425.35|14305.35|14424.05|14304.05|10
1650902440000|2022-04-25 16:00:40|14424.44|14304.44|14425.47|14305.47|14425.57|14305.57|14424.44|14304.44|10
1650902450000|2022-04-25 16:00:50|14425.19|14305.19|14424.33|14304.33|14425.19|14305.19|14424.33|14304.33|10
1650902460000|2022-04-25 16:01:00|14424.54|14304.54|14422.4|14302.4|14424.54|14304.54|14422.27|14302.27|10
1650902470000|2022-04-25 16:01:10|14422.36|14302.36|14419.1|14299.1|14422.92|14302.92|14419.1|14299.1|10
1650902480000|2022-04-25 16:01:20|14418.26|14298.26|14415.24|14295.24|14418.26|14298.26|14415.24|14295.24|10
1650902490000|2022-04-25 16:01:30|14414.27|14294.27|14414.13|14294.13|14414.57|14294.57|14413.25|14293.25|9
1650902500000|2022-04-25 16:01:40|14414.78|14294.78|14417.28|14297.28|14417.28|14297.28|14414.78|14294.78|9
1650902510000|2022-04-25 16:01:50|14417.17|14297.17|14423.41|14303.41|14423.41|14303.41|14417.17|14297.17|10
1650902520000|2022-04-25 16:02:00|14424.62|14304.62|14428.03|14308.03|14428.03|14308.03|14424.48|14304.48|10
1650902530000|2022-04-25 16:02:10|14428.7|14308.7|14426.92|14306.92|14429.26|14309.26|14426.92|14306.92|10
1650902540000|2022-04-25 16:02:20|14427.08|14307.08|14425.04|14305.04|14427.08|14307.08|14424.94|14304.94|10
1650902550000|2022-04-25 16:02:30|14426.16|14306.16|14424.5|14304.5|14426.16|14306.16|14424.5|14304.5|9
1650902560000|2022-04-25 16:02:40|14425.17|14305.17|14425.56|14305.56|14426.36|14306.36|14424.76|14304.76|10
1650902570000|2022-04-25 16:02:50|14425.05|14305.05|14423.36|14303.36|14425.05|14305.05|14423.1|14303.1|10
1650902580000|2022-04-25 16:03:00|14423.85|14303.85|14423.18|14303.18|14424.39|14304.39|14423.18|14303.18|10
1650902590000|2022-04-25 16:03:10|14423.19|14303.19|14422.82|14302.82|14424.44|14304.44|14422.34|14302.34|10
1650902600000|2022-04-25 16:03:20|14423.81|14303.81|14423.54|14303.54|14424.83|14304.83|14423.19|14303.19|10
1650902610000|2022-04-25 16:03:30|14423.19|14303.19|14422.43|14302.43|14423.38|14303.38|14422.2|14302.2|8
1650902620000|2022-04-25 16:03:40|14422.27|14302.27|14423.67|14303.67|14424.33|14304.33|14422.27|14302.27|10
1650902630000|2022-04-25 16:03:50|14424.36|14304.36|14424.61|14304.61|14425.89|14305.89|14424.36|14304.36|10
1650902640000|2022-04-25 16:04:00|14425.38|14305.38|14425.81|14305.81|14425.87|14305.87|14424.25|14304.25|10
1650902650000|2022-04-25 16:04:10|14426.11|14306.11|14425.21|14305.21|14426.53|14306.53|14425.21|14305.21|10
1650902660000|2022-04-25 16:04:20|14424.95|14304.95|14421.97|14301.97|14424.95|14304.95|14421.97|14301.97|10
1650902670000|2022-04-25 16:04:30|14421.75|14301.75|14419.94|14299.94|14422.17|14302.17|14419.94|14299.94|10
1650902680000|2022-04-25 16:04:40|14421.27|14301.27|14422.1|14302.1|14422.41|14302.41|14420.13|14300.13|10
1650902690000|2022-04-25 16:04:50|14423.72|14303.72|14426.99|14306.99|14426.99|14306.99|14423.06|14303.06|10
1650902700000|2022-04-25 16:05:00|14427.82|14307.82|14431.63|14311.63|14431.63|14311.63|14427.82|14307.82|10
1650902710000|2022-04-25 16:05:10|14432.16|14312.16|14432.71|14312.71|14433.14|14313.14|14431.99|14311.99|10
1650902720000|2022-04-25 16:05:20|14433.62|14313.62|14439.67|14319.67|14439.85|14319.85|14433.62|14313.62|10
1650902730000|2022-04-25 16:05:30|14439.91|14319.91|14441.03|14321.03|14441.03|14321.03|14439.67|14319.67|10
1650902740000|2022-04-25 16:05:40|14440.73|14320.73|14445.64|14325.64|14445.64|14325.64|14440.73|14320.73|10
1650902750000|2022-04-25 16:05:50|14445.68|14325.68|14446.25|14326.25|14446.48|14326.48|14445.37|14325.37|10
1650902760000|2022-04-25 16:06:00|14446.11|14326.11|14447.96|14327.96|14447.96|14327.96|14444.88|14324.88|10
1650902770000|2022-04-25 16:06:10|14448.99|14328.99|14449.05|14329.05|14450.29|14330.29|14448.85|14328.85|10
1650902780000|2022-04-25 16:06:20|14450.88|14330.88|14453.18|14333.18|14453.18|14333.18|14449.05|14329.05|10
1650902790000|2022-04-25 16:06:30|14452.93|14332.93|14453.33|14333.33|14454.37|14334.37|14452.93|14332.93|10
1650902800000|2022-04-25 16:06:40|14452.91|14332.91|14454.13|14334.13|14454.13|14334.13|14452.6|14332.6|9
1650902810000|2022-04-25 16:06:50|14454.43|14334.43|14456.44|14336.44|14456.44|14336.44|14454.43|14334.43|10
1650902820000|2022-04-25 16:07:00|14456.64|14336.64|14461.79|14341.79|14461.79|14341.79|14456.64|14336.64|10
1650902830000|2022-04-25 16:07:10|14462.82|14342.82|14478.57|14358.57|14478.57|14358.57|14462.25|14342.25|10
1650902840000|2022-04-25 16:07:20|14477.28|14357.28|14483.73|14363.73|14484.76|14364.76|14477.28|14357.28|10
1650902850000|2022-04-25 16:07:30|14483.94|14363.94|14484.4|14364.4|14484.62|14364.62|14483.14|14363.14|10
1650902860000|2022-04-25 16:07:40|14484.21|14364.21|14482.5|14362.5|14484.21|14364.21|14482.5|14362.5|10
1650902870000|2022-04-25 16:07:50|14482.56|14362.56|14481.45|14361.45|14483.26|14363.26|14481.45|14361.45|10
1650902880000|2022-04-25 16:08:00|14481.5|14361.5|14481.98|14361.98|14482.82|14362.82|14481.28|14361.28|10
1650902890000|2022-04-25 16:08:10|14484.45|14364.45|14483.8|14363.8|14485.34|14365.34|14482.54|14362.54|10
1650902900000|2022-04-25 16:08:20|14483.71|14363.71|14484.42|14364.42|14485.24|14365.24|14483.71|14363.71|10
1650902910000|2022-04-25 16:08:30|14485.12|14365.12|14484.3|14364.3|14485.92|14365.92|14484.3|14364.3|9
1650902920000|2022-04-25 16:08:40|14483.83|14363.83|14482.93|14362.93|14483.83|14363.83|14482.42|14362.42|9
1650902930000|2022-04-25 16:08:50|14482.22|14362.22|14481.96|14361.96|14482.84|14362.84|14481.96|14361.96|10
1650902940000|2022-04-25 16:09:00|14481.94|14361.94|14480.62|14360.62|14482.1|14362.1|14480.62|14360.62|9
1650902950000|2022-04-25 16:09:10|14480.82|14360.82|14481.35|14361.35|14481.35|14361.35|14480.69|14360.69|10
1650902960000|2022-04-25 16:09:20|14481.01|14361.01|14482.07|14362.07|14482.07|14362.07|14480.66|14360.66|10
1650902970000|2022-04-25 16:09:30|14482.75|14362.75|14483.74|14363.74|14483.74|14363.74|14482.52|14362.52|10
1650902980000|2022-04-25 16:09:40|14484.88|14364.88|14484.67|14364.67|14485.87|14365.87|14484.67|14364.67|10
1650902990000|2022-04-25 16:09:50|14485.05|14365.05|14484.52|14364.52|14485.53|14365.53|14483.69|14363.69|10
1650903000000|2022-04-25 16:10:00|14483.73|14363.73|14486.26|14366.26|14486.26|14366.26|14483.64|14363.64|10
1650903010000|2022-04-25 16:10:10|14486.66|14366.66|14486.61|14366.61|14487.42|14367.42|14486.17|14366.17|10
1650903020000|2022-04-25 16:10:20|14486.97|14366.97|14488.18|14368.18|14488.18|14368.18|14486.59|14366.59|10
1650903030000|2022-04-25 16:10:30|14488.58|14368.58|14488.28|14368.28|14488.58|14368.58|14487.46|14367.46|10
1650903040000|2022-04-25 16:10:40|14487.97|14367.97|14489.33|14369.33|14489.33|14369.33|14487.71|14367.71|10
1650903050000|2022-04-25 16:10:50|14489.5|14369.5|14490.92|14370.92|14490.92|14370.92|14488.99|14368.99|10
1650903060000|2022-04-25 16:11:00|14491.71|14371.71|14494.03|14374.03|14494.03|14374.03|14491.51|14371.51|9
1650903070000|2022-04-25 16:11:10|14494|14374|14497.72|14377.72|14497.72|14377.72|14494|14374|10
1650903080000|2022-04-25 16:11:20|14498.65|14378.65|14503.83|14383.83|14503.83|14383.83|14498.61|14378.61|10
1650903090000|2022-04-25 16:11:30|14505.35|14385.35|14508.83|14388.83|14508.96|14388.96|14504.74|14384.74|10
1650903100000|2022-04-25 16:11:40|14507.87|14387.87|14506.96|14386.96|14508.09|14388.09|14506.96|14386.96|9
1650903110000|2022-04-25 16:11:50|14507.19|14387.19|14507.18|14387.18|14507.91|14387.91|14507.1|14387.1|9
1650903120000|2022-04-25 16:12:00|14507.4|14387.4|14504.66|14384.66|14507.4|14387.4|14504.66|14384.66|10
1650903130000|2022-04-25 16:12:10|14503.96|14383.96|14501.65|14381.65|14503.96|14383.96|14501.52|14381.52|10
1650903140000|2022-04-25 16:12:20|14502.16|14382.16|14500.52|14380.52|14502.49|14382.49|14500.52|14380.52|10
1650903150000|2022-04-25 16:12:30|14501.7|14381.7|14499.65|14379.65|14502.5|14382.5|14499.65|14379.65|10
1650903160000|2022-04-25 16:12:40|14499.22|14379.22|14500.67|14380.67|14500.67|14380.67|14499.22|14379.22|10
1650903170000|2022-04-25 16:12:50|14500.51|14380.51|14499.02|14379.02|14500.96|14380.96|14498.94|14378.94|9
1650903180000|2022-04-25 16:13:00|14499.52|14379.52|14500.66|14380.66|14501.14|14381.14|14499.52|14379.52|10
1650903190000|2022-04-25 16:13:10|14500.35|14380.35|14503.11|14383.11|14503.11|14383.11|14499.33|14379.33|10
1650903200000|2022-04-25 16:13:20|14504.02|14384.02|14506.38|14386.38|14506.38|14386.38|14503.22|14383.22|10
1650903210000|2022-04-25 16:13:30|14508.2|14388.2|14519.64|14399.64|14519.64|14399.64|14508.2|14388.2|10
1650903220000|2022-04-25 16:13:40|14519.5|14399.5|14526.23|14406.23|14526.23|14406.23|14519.4|14399.4|10
1650903230000|2022-04-25 16:13:50|14526.62|14406.62|14531.72|14411.72|14531.72|14411.72|14526.46|14406.46|10
1650903240000|2022-04-25 16:14:00|14532.92|14412.92|14544.52|14424.52|14544.52|14424.52|14532.92|14412.92|9
1650903250000|2022-04-25 16:14:10|14544.44|14424.44|14545.88|14425.88|14546.41|14426.41|14544.44|14424.44|9
1650903260000|2022-04-25 16:14:20|14546.4|14426.4|14547.77|14427.77|14547.77|14427.77|14545.69|14425.69|10
1650903270000|2022-04-25 16:14:30|14548.38|14428.38|14552.23|14432.23|14552.23|14432.23|14548.38|14428.38|10
1650903280000|2022-04-25 16:14:40|14552.46|14432.46|14558.56|14438.56|14560.09|14440.09|14552.46|14432.46|10
1650903290000|2022-04-25 16:14:50|14559.59|14439.59|14561.43|14441.43|14561.43|14441.43|14555.21|14435.21|10
1650903300000|2022-04-25 16:15:00|14561.92|14441.92|14565.29|14445.29|14567.82|14447.82|14561.92|14441.92|10
1650903310000|2022-04-25 16:15:10|14565.48|14445.48|14575.71|14455.71|14575.71|14455.71|14565.4|14445.4|10
1650903320000|2022-04-25 16:15:20|14576.23|14456.23|14596.36|14476.36|14596.46|14476.46|14576.23|14456.23|10
1650903330000|2022-04-25 16:15:30|14598.46|14478.46|14600.23|14480.23|14601.55|14481.55|14598.46|14478.46|10
1650903340000|2022-04-25 16:15:40|14600.56|14480.56|14604.54|14484.54|14604.54|14484.54|14599.74|14479.74|10
1650903350000|2022-04-25 16:15:50|14604.76|14484.76|14609.44|14489.44|14609.44|14489.44|14604.76|14484.76|10
1650903360000|2022-04-25 16:16:00|14609.06|14489.06|14614.31|14494.31|14614.31|14494.31|14609.06|14489.06|10
1650903370000|2022-04-25 16:16:10|14614.84|14494.84|14615.72|14495.72|14617.77|14497.77|14614.46|14494.46|10
1650903380000|2022-04-25 16:16:20|14615.63|14495.63|14616.55|14496.55|14616.55|14496.55|14615.01|14495.01|10
1650903390000|2022-04-25 16:16:30|14616.16|14496.16|14613.59|14493.59|14616.5|14496.5|14613.59|14493.59|10
1650903400000|2022-04-25 16:16:40|14612.57|14492.57|14604.59|14484.59|14613.76|14493.76|14604.59|14484.59|10
1650903410000|2022-04-25 16:16:50|14600.25|14480.25|14598.03|14478.03|14600.25|14480.25|14596.38|14476.38|9
1650903420000|2022-04-25 16:17:00|14596.78|14476.78|14594.85|14474.85|14597.43|14477.43|14593.7|14473.7|10
1650903430000|2022-04-25 16:17:10|14594.69|14474.69|14590.91|14470.91|14595.19|14475.19|14590.91|14470.91|10
1650903440000|2022-04-25 16:17:20|14590.41|14470.41|14587.97|14467.97|14590.41|14470.41|14587.97|14467.97|10
1650903450000|2022-04-25 16:17:30|14588.21|14468.21|14589.68|14469.68|14590.17|14470.17|14588.1|14468.1|10
1650903460000|2022-04-25 16:17:40|14588.83|14468.83|14590.52|14470.52|14590.52|14470.52|14587.6|14467.6|10
1650903470000|2022-04-25 16:17:50|14590.53|14470.53|14592.93|14472.93|14593.92|14473.92|14590.53|14470.53|10
1650903480000|2022-04-25 16:18:00|14592.6|14472.6|14591.75|14471.75|14592.93|14472.93|14590.43|14470.43|10
1650903490000|2022-04-25 16:18:10|14589.69|14469.69|14581.53|14461.53|14589.69|14469.69|14580.83|14460.83|10
1650903500000|2022-04-25 16:18:20|14580.52|14460.52|14576.22|14456.22|14580.52|14460.52|14576.22|14456.22|10
1650903510000|2022-04-25 16:18:30|14577.16|14457.16|14577.62|14457.62|14577.97|14457.97|14575.85|14455.85|10
1650903520000|2022-04-25 16:18:40|14577.87|14457.87|14578.69|14458.69|14579.34|14459.34|14577.87|14457.87|10
1650903530000|2022-04-25 16:18:50|14578.76|14458.76|14579.93|14459.93|14579.93|14459.93|14577.84|14457.84|10
1650903540000|2022-04-25 16:19:00|14578.83|14458.83|14578.78|14458.78|14580|14460|14577.99|14457.99|10
1650903550000|2022-04-25 16:19:10|14578.99|14458.99|14577.57|14457.57|14578.99|14458.99|14577.57|14457.57|10
1650903560000|2022-04-25 16:19:20|14577.47|14457.47|14576.8|14456.8|14578.73|14458.73|14576.72|14456.72|10
1650903570000|2022-04-25 16:19:30|14575.88|14455.88|14576.74|14456.74|14577.26|14457.26|14575.53|14455.53|9
1650903580000|2022-04-25 16:19:40|14576.84|14456.84|14575.98|14455.98|14576.84|14456.84|14575.98|14455.98|10
1650903590000|2022-04-25 16:19:50|14576.69|14456.69|14578.3|14458.3|14578.3|14458.3|14575.46|14455.46|10
1650903600000|2022-04-25 16:20:00|14578.39|14458.39|14580.49|14460.49|14580.87|14460.87|14578.39|14458.39|10
1650903610000|2022-04-25 16:20:10|14580.67|14460.67|14581.27|14461.27|14581.34|14461.34|14580.66|14460.66|9
1650903620000|2022-04-25 16:20:20|14581.03|14461.03|14584.03|14464.03|14584.03|14464.03|14580.72|14460.72|10
1650903630000|2022-04-25 16:20:30|14583.9|14463.9|14583.82|14463.82|14584.95|14464.95|14583.14|14463.14|10
1650903640000|2022-04-25 16:20:40|14584.18|14464.18|14584.76|14464.76|14585.29|14465.29|14584.18|14464.18|10
1650903650000|2022-04-25 16:20:50|14585.5|14465.5|14591.14|14471.14|14591.14|14471.14|14585.5|14465.5|10
1650903660000|2022-04-25 16:21:00|14591.66|14471.66|14593.1|14473.1|14593.1|14473.1|14591.16|14471.16|10
1650903670000|2022-04-25 16:21:10|14594.72|14474.72|14605.3|14485.3|14605.3|14485.3|14594.72|14474.72|10
1650903680000|2022-04-25 16:21:20|14605.4|14485.4|14605.99|14485.99|14606.09|14486.09|14603.5|14483.5|10
1650903690000|2022-04-25 16:21:30|14603.79|14483.79|14601.5|14481.5|14603.79|14483.79|14601.5|14481.5|10
1650903700000|2022-04-25 16:21:40|14601.69|14481.69|14599.59|14479.59|14601.69|14481.69|14598.88|14478.88|10
1650903710000|2022-04-25 16:21:50|14599.65|14479.65|14600.53|14480.53|14600.53|14480.53|14599.47|14479.47|10
1650903720000|2022-04-25 16:22:00|14600.14|14480.14|14601.04|14481.04|14601.04|14481.04|14600.14|14480.14|10
1650903730000|2022-04-25 16:22:10|14601.35|14481.35|14601.47|14481.47|14601.94|14481.94|14601|14481|10
1650903740000|2022-04-25 16:22:20|14601.44|14481.44|14601.74|14481.74|14601.89|14481.89|14601.42|14481.42|10
1650903750000|2022-04-25 16:22:30|14601.87|14481.87|14606.56|14486.56|14606.56|14486.56|14601.87|14481.87|10
1650903760000|2022-04-25 16:22:40|14605.68|14485.68|14606.37|14486.37|14608.06|14488.06|14605.68|14485.68|9
1650903770000|2022-04-25 16:22:50|14605.99|14485.99|14605.56|14485.56|14606.06|14486.06|14605.39|14485.39|10
1650903780000|2022-04-25 16:23:00|14605.65|14485.65|14607.26|14487.26|14607.7|14487.7|14605.65|14485.65|10
1650903790000|2022-04-25 16:23:10|14609.17|14489.17|14609.07|14489.07|14609.97|14489.97|14608.92|14488.92|10
1650903800000|2022-04-25 16:23:20|14609.61|14489.61|14609.14|14489.14|14609.61|14489.61|14608.84|14488.84|10
1650903810000|2022-04-25 16:23:30|14608.8|14488.8|14608.87|14488.87|14609.54|14489.54|14608.08|14488.08|9
1650903820000|2022-04-25 16:23:40|14608.89|14488.89|14612.32|14492.32|14612.32|14492.32|14608.89|14488.89|9
1650903830000|2022-04-25 16:23:50|14613.6|14493.6|14613.88|14493.88|14615.19|14495.19|14613.6|14493.6|10
1650903840000|2022-04-25 16:24:00|14613.82|14493.82|14613.98|14493.98|14614.3|14494.3|14612.77|14492.77|10
1650903850000|2022-04-25 16:24:10|14615.55|14495.55|14616.9|14496.9|14618.32|14498.32|14613.45|14493.45|10
1650903860000|2022-04-25 16:24:20|14619.23|14499.23|14625.04|14505.04|14625.04|14505.04|14618.97|14498.97|10
1650903870000|2022-04-25 16:24:30|14624.42|14504.42|14623.68|14503.68|14624.72|14504.72|14622.84|14502.84|10
1650903880000|2022-04-25 16:24:40|14623.17|14503.17|14622.21|14502.21|14623.17|14503.17|14622.21|14502.21|10
1650903890000|2022-04-25 16:24:50|14623.28|14503.28|14621.35|14501.35|14623.28|14503.28|14621.26|14501.26|10
1650903900000|2022-04-25 16:25:00|14621.08|14501.08|14618.93|14498.93|14621.08|14501.08|14618.7|14498.7|10
1650903910000|2022-04-25 16:25:10|14618.66|14498.66|14620.57|14500.57|14620.69|14500.69|14618.66|14498.66|10
1650903920000|2022-04-25 16:25:20|14621.57|14501.57|14623.97|14503.97|14626.47|14506.47|14621.57|14501.57|10
1650903930000|2022-04-25 16:25:30|14625.86|14505.86|14627.81|14507.81|14628.1|14508.1|14625.45|14505.45|10
1650903940000|2022-04-25 16:25:40|14628.21|14508.21|14626.49|14506.49|14628.88|14508.88|14626.49|14506.49|9
1650903950000|2022-04-25 16:25:50|14626.25|14506.25|14626.41|14506.41|14626.66|14506.66|14625.75|14505.75|10
1650903960000|2022-04-25 16:26:00|14626.42|14506.42|14624.19|14504.19|14626.51|14506.51|14624.14|14504.14|9
1650903970000|2022-04-25 16:26:10|14624.22|14504.22|14622.6|14502.6|14624.22|14504.22|14622.6|14502.6|8
1650903980000|2022-04-25 16:26:20|14622.65|14502.65|14622.22|14502.22|14623.15|14503.15|14622.22|14502.22|9
1650903990000|2022-04-25 16:26:30|14621.44|14501.44|14621.65|14501.65|14622.17|14502.17|14620.72|14500.72|10
1650904000000|2022-04-25 16:26:40|14620.33|14500.33|14620.18|14500.18|14620.44|14500.44|14619|14499|10
1650904010000|2022-04-25 16:26:50|14620.38|14500.38|14619.77|14499.77|14621.35|14501.35|14619.38|14499.38|10
1650904020000|2022-04-25 16:27:00|14620.05|14500.05|14619.85|14499.85|14620.61|14500.61|14619.33|14499.33|10
1650904030000|2022-04-25 16:27:10|14619.82|14499.82|14620.93|14500.93|14620.93|14500.93|14619.54|14499.54|10
1650904040000|2022-04-25 16:27:20|14621.12|14501.12|14620.8|14500.8|14621.23|14501.23|14620.8|14500.8|10
1650904050000|2022-04-25 16:27:30|14620.99|14500.99|14620.37|14500.37|14621.55|14501.55|14620.37|14500.37|10
1650904060000|2022-04-25 16:27:40|14620.22|14500.22|14616.34|14496.34|14620.22|14500.22|14616.34|14496.34|10
1650904070000|2022-04-25 16:27:50|14616.49|14496.49|14612.91|14492.91|14616.82|14496.82|14612.63|14492.63|10
1650904080000|2022-04-25 16:28:00|14612.6|14492.6|14610.58|14490.58|14612.6|14492.6|14610.48|14490.48|10
1650904090000|2022-04-25 16:28:10|14610.07|14490.07|14610.3|14490.3|14610.3|14490.3|14609.74|14489.74|10
1650904100000|2022-04-25 16:28:20|14610.19|14490.19|14610.17|14490.17|14610.57|14490.57|14610.09|14490.09|10
1650904110000|2022-04-25 16:28:30|14610.29|14490.29|14608.87|14488.87|14610.64|14490.64|14608.8|14488.8|10
1650904120000|2022-04-25 16:28:40|14607.67|14487.67|14604.53|14484.53|14607.67|14487.67|14604.11|14484.11|10
1650904130000|2022-04-25 16:28:50|14604.02|14484.02|14603.68|14483.68|14604.02|14484.02|14602.41|14482.41|10
1650904140000|2022-04-25 16:29:00|14603.83|14483.83|14606.16|14486.16|14606.21|14486.21|14603.83|14483.83|10
1650904150000|2022-04-25 16:29:10|14605.94|14485.94|14606.71|14486.71|14606.71|14486.71|14605.02|14485.02|10
1650904160000|2022-04-25 16:29:20|14606.45|14486.45|14608.68|14488.68|14608.68|14488.68|14606.45|14486.45|10
1650904170000|2022-04-25 16:29:30|14608.94|14488.94|14613.42|14493.42|14613.42|14493.42|14608.94|14488.94|10
1650904180000|2022-04-25 16:29:40|14614.48|14494.48|14613.99|14493.99|14614.63|14494.63|14613.99|14493.99|9
1650904190000|2022-04-25 16:29:50|14613.86|14493.86|14614.74|14494.74|14614.77|14494.77|14613.64|14493.64|10
1650904200000|2022-04-25 16:30:00|14614.88|14494.88|14615.44|14495.44|14616.3|14496.3|14614.88|14494.88|10
1650904210000|2022-04-25 16:30:10|14615.06|14495.06|14616.1|14496.1|14616.1|14496.1|14615.06|14495.06|10
1650904220000|2022-04-25 16:30:20|14616.14|14496.14|14618.94|14498.94|14618.94|14498.94|14616.14|14496.14|10
1650904230000|2022-04-25 16:30:30|14618.97|14498.97|14617.86|14497.86|14619.78|14499.78|14617.73|14497.73|10
1650904240000|2022-04-25 16:30:40|14617.94|14497.94|14615.94|14495.94|14617.98|14497.98|14615.91|14495.91|10
1650904250000|2022-04-25 16:30:50|14616.21|14496.21|14614.08|14494.08|14616.21|14496.21|14613.83|14493.83|10
1650904260000|2022-04-25 16:31:00|14613.43|14493.43|14610.5|14490.5|14613.43|14493.43|14610.5|14490.5|10
1650904270000|2022-04-25 16:31:10|14610.48|14490.48|14605.38|14485.38|14610.48|14490.48|14605.38|14485.38|10
1650904280000|2022-04-25 16:31:20|14604.08|14484.08|14602.03|14482.03|14604.08|14484.08|14602.03|14482.03|10
1650904290000|2022-04-25 16:31:30|14601.29|14481.29|14598.77|14478.77|14601.29|14481.29|14598.54|14478.54|10
1650904300000|2022-04-25 16:31:40|14598.73|14478.73|14601.4|14481.4|14601.4|14481.4|14598.73|14478.73|10
1650904310000|2022-04-25 16:31:50|14600.99|14480.99|14602.66|14482.66|14603.08|14483.08|14600.99|14480.99|10
1650904320000|2022-04-25 16:32:00|14602.78|14482.78|14604.49|14484.49|14604.7|14484.7|14602.66|14482.66|10
1650904330000|2022-04-25 16:32:10|14605.64|14485.64|14611.24|14491.24|14611.24|14491.24|14605.64|14485.64|10
1650904340000|2022-04-25 16:32:20|14611.01|14491.01|14615.9|14495.9|14615.9|14495.9|14611.01|14491.01|10
1650904350000|2022-04-25 16:32:30|14616.25|14496.25|14619.07|14499.07|14619.19|14499.19|14616.25|14496.25|10
1650904360000|2022-04-25 16:32:40|14618.57|14498.57|14621.95|14501.95|14621.95|14501.95|14618.11|14498.11|10
1650904370000|2022-04-25 16:32:50|14621.92|14501.92|14621.45|14501.45|14621.92|14501.92|14621|14501|9
1650904380000|2022-04-25 16:33:00|14620.98|14500.98|14621.33|14501.33|14621.57|14501.57|14620.98|14500.98|10
1650904390000|2022-04-25 16:33:10|14621.17|14501.17|14619.14|14499.14|14621.17|14501.17|14619.14|14499.14|8
1650904400000|2022-04-25 16:33:20|14619.2|14499.2|14622.37|14502.37|14622.37|14502.37|14619.2|14499.2|10
1650904410000|2022-04-25 16:33:30|14622.13|14502.13|14624.31|14504.31|14624.31|14504.31|14622.13|14502.13|9
1650904420000|2022-04-25 16:33:40|14623.79|14503.79|14625.84|14505.84|14625.84|14505.84|14623.55|14503.55|10
1650904430000|2022-04-25 16:33:50|14625.89|14505.89|14630.3|14510.3|14630.72|14510.72|14625.89|14505.89|10
1650904440000|2022-04-25 16:34:00|14630.88|14510.88|14633.17|14513.17|14633.17|14513.17|14630.88|14510.88|10
1650904450000|2022-04-25 16:34:10|14634.13|14514.13|14635.31|14515.31|14635.65|14515.65|14634.13|14514.13|10
1650904460000|2022-04-25 16:34:20|14635.15|14515.15|14634.2|14514.2|14635.21|14515.21|14633.86|14513.86|10
1650904470000|2022-04-25 16:34:30|14634.41|14514.41|14635.57|14515.57|14635.57|14515.57|14634.18|14514.18|10
1650904480000|2022-04-25 16:34:40|14635.97|14515.97|14637.27|14517.27|14637.28|14517.28|14635.97|14515.97|9
1650904490000|2022-04-25 16:34:50|14637.64|14517.64|14637.79|14517.79|14637.91|14517.91|14637.39|14517.39|10
1650904500000|2022-04-25 16:35:00|14637.05|14517.05|14635.28|14515.28|14637.05|14517.05|14634.57|14514.57|10
1650904510000|2022-04-25 16:35:10|14635.29|14515.29|14636.75|14516.75|14636.75|14516.75|14635.29|14515.29|10
1650904520000|2022-04-25 16:35:20|14637.01|14517.01|14639.35|14519.35|14639.35|14519.35|14637.01|14517.01|10
1650904530000|2022-04-25 16:35:30|14639.27|14519.27|14639.25|14519.25|14640.32|14520.32|14639.06|14519.06|10
1650904540000|2022-04-25 16:35:40|14639.29|14519.29|14638.6|14518.6|14639.39|14519.39|14638.6|14518.6|10
1650904550000|2022-04-25 16:35:50|14638.35|14518.35|14636.05|14516.05|14638.62|14518.62|14636.05|14516.05|10
1650904560000|2022-04-25 16:36:00|14636.18|14516.18|14632.59|14512.59|14636.18|14516.18|14632.25|14512.25|10
1650904570000|2022-04-25 16:36:10|14632.44|14512.44|14633.61|14513.61|14633.76|14513.76|14632.44|14512.44|10
1650904580000|2022-04-25 16:36:20|14633.71|14513.71|14635.35|14515.35|14635.35|14515.35|14633.13|14513.13|10
1650904590000|2022-04-25 16:36:30|14635.44|14515.44|14640.25|14520.25|14640.25|14520.25|14635.44|14515.44|10
1650904600000|2022-04-25 16:36:40|14641.89|14521.89|14646.79|14526.79|14646.79|14526.79|14641.89|14521.89|9
1650904610000|2022-04-25 16:36:50|14646.18|14526.18|14647.09|14527.09|14648.29|14528.29|14646.18|14526.18|10
1650904620000|2022-04-25 16:37:00|14646.9|14526.9|14646.68|14526.68|14647.09|14527.09|14645.91|14525.91|9
1650904630000|2022-04-25 16:37:10|14647.94|14527.94|14643.86|14523.86|14647.94|14527.94|14643.86|14523.86|10
1650904640000|2022-04-25 16:37:20|14642.36|14522.36|14641.63|14521.63|14644.3|14524.3|14641.63|14521.63|10
1650904650000|2022-04-25 16:37:30|14642.2|14522.2|14639.86|14519.86|14642.48|14522.48|14639.86|14519.86|10
1650904660000|2022-04-25 16:37:40|14639.53|14519.53|14641.16|14521.16|14641.56|14521.56|14639.15|14519.15|10
1650904670000|2022-04-25 16:37:50|14641.56|14521.56|14641.93|14521.93|14642.43|14522.43|14641.02|14521.02|10
1650904680000|2022-04-25 16:38:00|14643.07|14523.07|14644.53|14524.53|14644.93|14524.93|14642.91|14522.91|10
1650904690000|2022-04-25 16:38:10|14645.58|14525.58|14649.96|14529.96|14650.03|14530.03|14645.58|14525.58|10
1650904700000|2022-04-25 16:38:20|14650.29|14530.29|14653.65|14533.65|14653.65|14533.65|14650.29|14530.29|10
1650904710000|2022-04-25 16:38:30|14654.42|14534.42|14656.15|14536.15|14656.15|14536.15|14654.42|14534.42|9
1650904720000|2022-04-25 16:38:40|14656.93|14536.93|14658.16|14538.16|14658.16|14538.16|14656.81|14536.81|8
1650904730000|2022-04-25 16:38:50|14658.84|14538.84|14659.27|14539.27|14659.27|14539.27|14657.87|14537.87|10
1650904740000|2022-04-25 16:39:00|14659.02|14539.02|14658.07|14538.07|14659.22|14539.22|14658.07|14538.07|10
1650904750000|2022-04-25 16:39:10|14658.18|14538.18|14653.23|14533.23|14658.3|14538.3|14653.23|14533.23|10
1650904760000|2022-04-25 16:39:20|14653.55|14533.55|14651.86|14531.86|14653.55|14533.55|14651.86|14531.86|10
1650904770000|2022-04-25 16:39:30|14651.43|14531.43|14651.46|14531.46|14651.79|14531.79|14650.75|14530.75|10
1650904780000|2022-04-25 16:39:40|14651.14|14531.14|14651.26|14531.26|14651.35|14531.35|14650.25|14530.25|10
1650904790000|2022-04-25 16:39:50|14650.95|14530.95|14648.74|14528.74|14651.09|14531.09|14648.6|14528.6|9
1650904800000|2022-04-25 16:40:00|14647.84|14527.84|14645.93|14525.93|14648.03|14528.03|14644.87|14524.87|9
1650904810000|2022-04-25 16:40:10|14645.69|14525.69|14647.12|14527.12|14647.66|14527.66|14645.69|14525.69|10
1650904820000|2022-04-25 16:40:20|14647.15|14527.15|14646.32|14526.32|14647.52|14527.52|14645.69|14525.69|10
1650904830000|2022-04-25 16:40:30|14645.58|14525.58|14646.41|14526.41|14646.41|14526.41|14645.25|14525.25|10
1650904840000|2022-04-25 16:40:40|14645.41|14525.41|14644.17|14524.17|14645.41|14525.41|14643.33|14523.33|10
1650904850000|2022-04-25 16:40:50|14642.88|14522.88|14642.18|14522.18|14643.48|14523.48|14642.18|14522.18|10
1650904860000|2022-04-25 16:41:00|14642.93|14522.93|14639.39|14519.39|14642.93|14522.93|14639.39|14519.39|10
1650904870000|2022-04-25 16:41:10|14639.09|14519.09|14641.01|14521.01|14641.01|14521.01|14638.6|14518.6|10
1650904880000|2022-04-25 16:41:20|14641.14|14521.14|14646.93|14526.93|14646.93|14526.93|14640.44|14520.44|10
1650904890000|2022-04-25 16:41:30|14644.57|14524.57|14646.88|14526.88|14647.92|14527.92|14644.11|14524.11|10
1650904900000|2022-04-25 16:41:40|14646.93|14526.93|14650.87|14530.87|14650.92|14530.92|14646.93|14526.93|10
1650904910000|2022-04-25 16:41:50|14650.18|14530.18|14649.72|14529.72|14650.18|14530.18|14649.03|14529.03|10
1650904920000|2022-04-25 16:42:00|14649.59|14529.59|14648.36|14528.36|14649.59|14529.59|14648.36|14528.36|10
1650904930000|2022-04-25 16:42:10|14648.22|14528.22|14647.61|14527.61|14648.22|14528.22|14647.02|14527.02|10
1650904940000|2022-04-25 16:42:20|14648.11|14528.11|14644.79|14524.79|14648.11|14528.11|14644.79|14524.79|10
1650904950000|2022-04-25 16:42:30|14644.75|14524.75|14644.67|14524.67|14645.04|14525.04|14644.23|14524.23|10
1650904960000|2022-04-25 16:42:40|14644.64|14524.64|14644.74|14524.74|14645.2|14525.2|14644.39|14524.39|10
1650904970000|2022-04-25 16:42:50|14644.75|14524.75|14644.6|14524.6|14644.78|14524.78|14644.12|14524.12|10
1650904980000|2022-04-25 16:43:00|14644.85|14524.85|14643.61|14523.61|14645.17|14525.17|14643.61|14523.61|10
1650904990000|2022-04-25 16:43:10|14643.53|14523.53|14645.25|14525.25|14645.25|14525.25|14642.97|14522.97|10
1650905000000|2022-04-25 16:43:20|14644.89|14524.89|14651.14|14531.14|14651.14|14531.14|14644.36|14524.36|10
1650905010000|2022-04-25 16:43:30|14651.59|14531.59|14660.96|14540.96|14660.96|14540.96|14651.59|14531.59|10
1650905020000|2022-04-25 16:43:40|14660.54|14540.54|14668.43|14548.43|14669.12|14549.12|14660.54|14540.54|10
1650905030000|2022-04-25 16:43:50|14668.37|14548.37|14680.63|14560.63|14680.63|14560.63|14668.37|14548.37|10
1650905040000|2022-04-25 16:44:00|14682.36|14562.36|14704.41|14584.41|14704.83|14584.83|14682.36|14562.36|10
1650905050000|2022-04-25 16:44:10|14705.41|14585.41|14701.46|14581.46|14707.99|14587.99|14700.92|14580.92|10
1650905060000|2022-04-25 16:44:20|14701.64|14581.64|14695.58|14575.58|14702.22|14582.22|14695.58|14575.58|10
1650905070000|2022-04-25 16:44:30|14696.02|14576.02|14696.73|14576.73|14698.18|14578.18|14695.58|14575.58|10
1650905080000|2022-04-25 16:44:40|14695.92|14575.92|14692.66|14572.66|14695.92|14575.92|14692.64|14572.64|10
1650905090000|2022-04-25 16:44:50|14692.36|14572.36|14694.16|14574.16|14694.16|14574.16|14691.31|14571.31|9
1650905100000|2022-04-25 16:45:00|14694.38|14574.38|14692.87|14572.87|14694.38|14574.38|14692.13|14572.13|10
1650905110000|2022-04-25 16:45:10|14692.61|14572.61|14693.09|14573.09|14694.14|14574.14|14692.48|14572.48|10
1650905120000|2022-04-25 16:45:20|14693.24|14573.24|14697.45|14577.45|14698.68|14578.68|14693.24|14573.24|10
1650905130000|2022-04-25 16:45:30|14697.89|14577.89|14699.23|14579.23|14700.27|14580.27|14697.89|14577.89|10
1650905140000|2022-04-25 16:45:40|14700.63|14580.63|14702.12|14582.12|14702.12|14582.12|14699.17|14579.17|10
1650905150000|2022-04-25 16:45:50|14702.16|14582.16|14700.88|14580.88|14702.16|14582.16|14700.88|14580.88|10
1650905160000|2022-04-25 16:46:00|14699.65|14579.65|14697.35|14577.35|14699.65|14579.65|14697.35|14577.35|9
1650905170000|2022-04-25 16:46:10|14697.78|14577.78|14696.22|14576.22|14699.22|14579.22|14696.22|14576.22|10
1650905180000|2022-04-25 16:46:20|14696.83|14576.83|14697.99|14577.99|14697.99|14577.99|14696.63|14576.63|10
1650905190000|2022-04-25 16:46:30|14698.36|14578.36|14693.51|14573.51|14698.36|14578.36|14693.51|14573.51|10
1650905200000|2022-04-25 16:46:40|14691.65|14571.65|14692.17|14572.17|14692.25|14572.25|14690.72|14570.72|9
1650905210000|2022-04-25 16:46:50|14692.25|14572.25|14688.45|14568.45|14692.25|14572.25|14688.45|14568.45|10
1650905220000|2022-04-25 16:47:00|14688.75|14568.75|14685.6|14565.6|14689.14|14569.14|14685.6|14565.6|10
1650905230000|2022-04-25 16:47:10|14686.98|14566.98|14682.79|14562.79|14686.98|14566.98|14682.18|14562.18|10
1650905240000|2022-04-25 16:47:20|14681.04|14561.04|14674.52|14554.52|14681.48|14561.48|14674.52|14554.52|10
1650905250000|2022-04-25 16:47:30|14673.86|14553.86|14673.87|14553.87|14673.87|14553.87|14672.02|14552.02|10
1650905260000|2022-04-25 16:47:40|14673.67|14553.67|14673.01|14553.01|14674.16|14554.16|14672.84|14552.84|10
1650905270000|2022-04-25 16:47:50|14673.28|14553.28|14675.76|14555.76|14675.76|14555.76|14673.28|14553.28|10
1650905280000|2022-04-25 16:48:00|14675.54|14555.54|14678.64|14558.64|14678.64|14558.64|14675.54|14555.54|10
1650905290000|2022-04-25 16:48:10|14679.19|14559.19|14681.51|14561.51|14682.7|14562.7|14679.19|14559.19|10
1650905300000|2022-04-25 16:48:20|14681.8|14561.8|14678.36|14558.36|14681.8|14561.8|14678.36|14558.36|10
1650905310000|2022-04-25 16:48:30|14678.32|14558.32|14677.36|14557.36|14678.32|14558.32|14676.95|14556.95|9
1650905320000|2022-04-25 16:48:40|14676.5|14556.5|14677.56|14557.56|14677.91|14557.91|14676.46|14556.46|10
1650905330000|2022-04-25 16:48:50|14677.58|14557.58|14678.84|14558.84|14678.84|14558.84|14677.2|14557.2|10
1650905340000|2022-04-25 16:49:00|14679.44|14559.44|14679.75|14559.75|14679.75|14559.75|14678.73|14558.73|10
1650905350000|2022-04-25 16:49:10|14679.88|14559.88|14681.76|14561.76|14683.15|14563.15|14679.38|14559.38|10
1650905360000|2022-04-25 16:49:20|14683.75|14563.75|14682.9|14562.9|14687.12|14567.12|14682.9|14562.9|10
1650905370000|2022-04-25 16:49:30|14682.79|14562.79|14689.91|14569.91|14689.91|14569.91|14682.79|14562.79|10
1650905380000|2022-04-25 16:49:40|14690.5|14570.5|14698.03|14578.03|14698.51|14578.51|14690.5|14570.5|10
1650905390000|2022-04-25 16:49:50|14699.74|14579.74|14703.25|14583.25|14704.35|14584.35|14699.74|14579.74|10
1650905400000|2022-04-25 16:50:00|14707.49|14587.49|14714.85|14594.85|14714.85|14594.85|14707.49|14587.49|10
1650905410000|2022-04-25 16:50:10|14714.74|14594.74|14715.6|14595.6|14715.6|14595.6|14714.62|14594.62|10
1650905420000|2022-04-25 16:50:20|14715.36|14595.36|14716.05|14596.05|14716.4|14596.4|14715.36|14595.36|10
1650905430000|2022-04-25 16:50:30|14716.61|14596.61|14717.97|14597.97|14720.12|14600.12|14716.61|14596.61|10
1650905440000|2022-04-25 16:50:40|14718|14598|14717.8|14597.8|14719.34|14599.34|14716.75|14596.75|10
1650905450000|2022-04-25 16:50:50|14716.87|14596.87|14714.48|14594.48|14716.92|14596.92|14713.3|14593.3|10
1650905460000|2022-04-25 16:51:00|14713.36|14593.36|14709.97|14589.97|14713.57|14593.57|14709.93|14589.93|10
1650905470000|2022-04-25 16:51:10|14709.23|14589.23|14705.25|14585.25|14709.23|14589.23|14705.25|14585.25|10
1650905480000|2022-04-25 16:51:20|14705.15|14585.15|14704.42|14584.42|14706.89|14586.89|14704.31|14584.31|10
1650905490000|2022-04-25 16:51:30|14704.87|14584.87|14702.63|14582.63|14704.87|14584.87|14702.58|14582.58|10
1650905500000|2022-04-25 16:51:40|14702.26|14582.26|14703.2|14583.2|14703.2|14583.2|14701.95|14581.95|10
1650905510000|2022-04-25 16:51:50|14702.1|14582.1|14700.92|14580.92|14702.96|14582.96|14700.92|14580.92|10
1650905520000|2022-04-25 16:52:00|14701.74|14581.74|14702.52|14582.52|14702.61|14582.61|14701.74|14581.74|10
1650905530000|2022-04-25 16:52:10|14702.58|14582.58|14704.11|14584.11|14704.11|14584.11|14702.07|14582.07|10
1650905540000|2022-04-25 16:52:20|14703.94|14583.94|14704.64|14584.64|14705.46|14585.46|14703.72|14583.72|10
1650905550000|2022-04-25 16:52:30|14703.65|14583.65|14702.89|14582.89|14705.93|14585.93|14702.89|14582.89|10
1650905560000|2022-04-25 16:52:40|14703.56|14583.56|14705.36|14585.36|14705.36|14585.36|14703.56|14583.56|10
1650905570000|2022-04-25 16:52:50|14705.31|14585.31|14706.24|14586.24|14707.16|14587.16|14705.08|14585.08|10
1650905580000|2022-04-25 16:53:00|14706.29|14586.29|14706.58|14586.58|14706.97|14586.97|14705.88|14585.88|10
1650905590000|2022-04-25 16:53:10|14707.27|14587.27|14701.92|14581.92|14707.27|14587.27|14701.92|14581.92|10
1650905600000|2022-04-25 16:53:20|14702.67|14582.67|14704.66|14584.66|14705.28|14585.28|14702.67|14582.67|10
1650905610000|2022-04-25 16:53:30|14704.84|14584.84|14708.47|14588.47|14708.47|14588.47|14704.84|14584.84|10
1650905620000|2022-04-25 16:53:40|14709.75|14589.75|14711.73|14591.73|14711.75|14591.75|14708.42|14588.42|10
1650905630000|2022-04-25 16:53:50|14711.19|14591.19|14713.69|14593.69|14714.16|14594.16|14711.19|14591.19|10
1650905640000|2022-04-25 16:54:00|14713.57|14593.57|14711.91|14591.91|14713.67|14593.67|14711.78|14591.78|10
1650905650000|2022-04-25 16:54:10|14712.06|14592.06|14708.59|14588.59|14712.06|14592.06|14708|14588|10
1650905660000|2022-04-25 16:54:20|14707.65|14587.65|14706.28|14586.28|14708.24|14588.24|14706|14586|10
1650905670000|2022-04-25 16:54:30|14706.16|14586.16|14705.49|14585.49|14706.86|14586.86|14704.96|14584.96|10
1650905680000|2022-04-25 16:54:40|14706.11|14586.11|14704.52|14584.52|14706.11|14586.11|14703.18|14583.18|10
1650905690000|2022-04-25 16:54:50|14704.08|14584.08|14703.9|14583.9|14704.08|14584.08|14702.99|14582.99|10
1650905700000|2022-04-25 16:55:00|14703.57|14583.57|14704.05|14584.05|14704.05|14584.05|14703.57|14583.57|10
1650905710000|2022-04-25 16:55:10|14703.68|14583.68|14700.93|14580.93|14703.68|14583.68|14700.93|14580.93|10
1650905720000|2022-04-25 16:55:20|14701.5|14581.5|14702.56|14582.56|14702.85|14582.85|14701.24|14581.24|10
1650905730000|2022-04-25 16:55:30|14702.65|14582.65|14703.83|14583.83|14704.16|14584.16|14702.24|14582.24|10
1650905740000|2022-04-25 16:55:40|14704.65|14584.65|14705.55|14585.55|14705.63|14585.63|14704.65|14584.65|10
1650905750000|2022-04-25 16:55:50|14705.35|14585.35|14704.34|14584.34|14706.16|14586.16|14704.34|14584.34|10
1650905760000|2022-04-25 16:56:00|14704.53|14584.53|14700.96|14580.96|14704.56|14584.56|14700.96|14580.96|10
1650905770000|2022-04-25 16:56:10|14700.84|14580.84|14699.19|14579.19|14700.84|14580.84|14698.99|14578.99|10
1650905780000|2022-04-25 16:56:20|14698.73|14578.73|14691.51|14571.51|14698.73|14578.73|14691.51|14571.51|10
1650905790000|2022-04-25 16:56:30|14690.88|14570.88|14688.9|14568.9|14690.88|14570.88|14688.58|14568.58|10
1650905800000|2022-04-25 16:56:40|14687.35|14567.35|14684.65|14564.65|14688.2|14568.2|14684.08|14564.08|10
1650905810000|2022-04-25 16:56:50|14683.93|14563.93|14682.41|14562.41|14684.49|14564.49|14682.36|14562.36|10
1650905820000|2022-04-25 16:57:00|14682.4|14562.4|14683.61|14563.61|14684.83|14564.83|14682.4|14562.4|10
1650905830000|2022-04-25 16:57:10|14683.87|14563.87|14680.9|14560.9|14683.87|14563.87|14680.9|14560.9|10
1650905840000|2022-04-25 16:57:20|14681.17|14561.17|14678.48|14558.48|14681.17|14561.17|14678.48|14558.48|10
1650905850000|2022-04-25 16:57:30|14678.76|14558.76|14679.03|14559.03|14679.25|14559.25|14678.57|14558.57|10
1650905860000|2022-04-25 16:57:40|14679.7|14559.7|14677.94|14557.94|14679.98|14559.98|14677.93|14557.93|10
1650905870000|2022-04-25 16:57:50|14677.92|14557.92|14679.21|14559.21|14679.25|14559.25|14677.92|14557.92|10
1650905880000|2022-04-25 16:58:00|14679.15|14559.15|14679.04|14559.04|14679.59|14559.59|14679.02|14559.02|9
1650905890000|2022-04-25 16:58:10|14679.14|14559.14|14679.03|14559.03|14679.65|14559.65|14679.02|14559.02|10
1650905900000|2022-04-25 16:58:20|14679.18|14559.18|14679.76|14559.76|14680.12|14560.12|14679.13|14559.13|10
1650905910000|2022-04-25 16:58:30|14680.32|14560.32|14680.39|14560.39|14680.95|14560.95|14680.11|14560.11|10
1650905920000|2022-04-25 16:58:40|14680.5|14560.5|14680.77|14560.77|14680.77|14560.77|14679.83|14559.83|9
1650905930000|2022-04-25 16:58:50|14681.11|14561.11|14681.61|14561.61|14682.75|14562.75|14681.11|14561.11|10
1650905940000|2022-04-25 16:59:00|14681.27|14561.27|14681.79|14561.79|14681.87|14561.87|14680.24|14560.24|10
1650905950000|2022-04-25 16:59:10|14682.44|14562.44|14689.12|14569.12|14690.03|14570.03|14682.44|14562.44|10
1650905960000|2022-04-25 16:59:20|14690.65|14570.65|14687.15|14567.15|14690.65|14570.65|14687.15|14567.15|10
1650905970000|2022-04-25 16:59:30|14686.44|14566.44|14687.77|14567.77|14688.91|14568.91|14685.59|14565.59|10
1650905980000|2022-04-25 16:59:40|14688.28|14568.28|14689.66|14569.66|14690.43|14570.43|14688.28|14568.28|10
1650905990000|2022-04-25 16:59:50|14690.34|14570.34|14683.85|14563.85|14690.58|14570.58|14683.85|14563.85|10
1650906000000|2022-04-25 17:00:00|14684.24|14564.24|14685.25|14565.25|14685.25|14565.25|14683.22|14563.22|10
1650906010000|2022-04-25 17:00:10|14685.23|14565.23|14692.14|14572.14|14692.14|14572.14|14685.23|14565.23|10
1650906020000|2022-04-25 17:00:20|14692.8|14572.8|14698.54|14578.54|14698.54|14578.54|14692.8|14572.8|10
1650906030000|2022-04-25 17:00:30|14698.8|14578.8|14700.73|14580.73|14700.79|14580.79|14698.69|14578.69|9
1650906040000|2022-04-25 17:00:40|14701.04|14581.04|14698.27|14578.27|14701.04|14581.04|14698.07|14578.07|10
1650906050000|2022-04-25 17:00:50|14698.23|14578.23|14695.1|14575.1|14698.29|14578.29|14695.1|14575.1|10
1650906060000|2022-04-25 17:01:00|14694.19|14574.19|14689.19|14569.19|14694.19|14574.19|14689.19|14569.19|10
1650906070000|2022-04-25 17:01:10|14688.45|14568.45|14683.24|14563.24|14688.45|14568.45|14683.24|14563.24|10
1650906080000|2022-04-25 17:01:20|14682.59|14562.59|14675.14|14555.14|14682.59|14562.59|14675.14|14555.14|10
1650906090000|2022-04-25 17:01:30|14674.74|14554.74|14674.1|14554.1|14674.83|14554.83|14673.87|14553.87|10
1650906100000|2022-04-25 17:01:40|14673.82|14553.82|14673.29|14553.29|14674.26|14554.26|14672.9|14552.9|10
1650906110000|2022-04-25 17:01:50|14672.57|14552.57|14672.04|14552.04|14672.88|14552.88|14671.52|14551.52|10
1650906120000|2022-04-25 17:02:00|14671.88|14551.88|14672.09|14552.09|14674.13|14554.13|14671.88|14551.88|9
1650906130000|2022-04-25 17:02:10|14673.24|14553.24|14671.95|14551.95|14673.42|14553.42|14671.95|14551.95|10
1650906140000|2022-04-25 17:02:20|14672.81|14552.81|14676.47|14556.47|14676.47|14556.47|14672.81|14552.81|9
1650906150000|2022-04-25 17:02:30|14676.54|14556.54|14676.39|14556.39|14677.1|14557.1|14676.03|14556.03|10
1650906160000|2022-04-25 17:02:40|14677.3|14557.3|14679.3|14559.3|14679.48|14559.48|14677.3|14557.3|10
1650906170000|2022-04-25 17:02:50|14679.41|14559.41|14684.34|14564.34|14684.56|14564.56|14679.41|14559.41|10
1650906180000|2022-04-25 17:03:00|14684.92|14564.92|14687.4|14567.4|14687.51|14567.51|14684.67|14564.67|10
1650906190000|2022-04-25 17:03:10|14688.12|14568.12|14689.41|14569.41|14689.5|14569.5|14687.26|14567.26|10
1650906200000|2022-04-25 17:03:20|14689.59|14569.59|14691.76|14571.76|14693.01|14573.01|14689.59|14569.59|10
1650906210000|2022-04-25 17:03:30|14691.78|14571.78|14693.21|14573.21|14693.31|14573.31|14691.59|14571.59|10
1650906220000|2022-04-25 17:03:40|14692.27|14572.27|14691.84|14571.84|14692.72|14572.72|14691.27|14571.27|10
1650906230000|2022-04-25 17:03:50|14691.89|14571.89|14690.22|14570.22|14692.47|14572.47|14690.03|14570.03|10
1650906240000|2022-04-25 17:04:00|14690.6|14570.6|14687.38|14567.38|14690.96|14570.96|14687.38|14567.38|10
1650906250000|2022-04-25 17:04:10|14688.13|14568.13|14688.88|14568.88|14688.88|14568.88|14687.48|14567.48|10
1650906260000|2022-04-25 17:04:20|14688.36|14568.36|14691.35|14571.35|14691.35|14571.35|14688.23|14568.23|10
1650906270000|2022-04-25 17:04:30|14691.31|14571.31|14695.42|14575.42|14695.42|14575.42|14690.66|14570.66|10
1650906280000|2022-04-25 17:04:40|14695.76|14575.76|14697.63|14577.63|14697.63|14577.63|14695.38|14575.38|10
1650906290000|2022-04-25 17:04:50|14698.69|14578.69|14700.5|14580.5|14701.51|14581.51|14698.69|14578.69|10
1650906300000|2022-04-25 17:05:00|14692.26|14572.26|14700.69|14580.69|14700.69|14580.69|14692.26|14572.26|10
1650906310000|2022-04-25 17:05:10|14701.16|14581.16|14703.08|14583.08|14703.72|14583.72|14700.61|14580.61|9
1650906320000|2022-04-25 17:05:20|14703.93|14583.93|14705.11|14585.11|14705.11|14585.11|14703.93|14583.93|9
1650906330000|2022-04-25 17:05:30|14703.12|14583.12|14695.25|14575.25|14703.12|14583.12|14695.25|14575.25|9
1650906340000|2022-04-25 17:05:40|14694.56|14574.56|14689.07|14569.07|14694.56|14574.56|14688.92|14568.92|10
1650906350000|2022-04-25 17:05:50|14689.15|14569.15|14683.67|14563.67|14689.15|14569.15|14683.67|14563.67|10
1650906360000|2022-04-25 17:06:00|14683.98|14563.98|14683.64|14563.64|14683.98|14563.98|14682.33|14562.33|10
1650906370000|2022-04-25 17:06:10|14684.43|14564.43|14686.64|14566.64|14686.73|14566.73|14684.01|14564.01|10
1650906380000|2022-04-25 17:06:20|14686.34|14566.34|14691.29|14571.29|14691.29|14571.29|14685.61|14565.61|10
1650906390000|2022-04-25 17:06:30|14691.81|14571.81|14694.75|14574.75|14694.75|14574.75|14691.12|14571.12|10
1650906400000|2022-04-25 17:06:40|14695.98|14575.98|14701.92|14581.92|14701.92|14581.92|14695.98|14575.98|10
1650906410000|2022-04-25 17:06:50|14701.59|14581.59|14702.75|14582.75|14704.27|14584.27|14701.59|14581.59|10
1650906420000|2022-04-25 17:07:00|14703.9|14583.9|14704.33|14584.33|14704.33|14584.33|14703.1|14583.1|10
1650906430000|2022-04-25 17:07:10|14704.25|14584.25|14704.97|14584.97|14706.31|14586.31|14704.21|14584.21|10
1650906440000|2022-04-25 17:07:20|14705.39|14585.39|14705.83|14585.83|14706.84|14586.84|14705.26|14585.26|10
1650906450000|2022-04-25 17:07:30|14705.96|14585.96|14705.57|14585.57|14705.96|14585.96|14704.92|14584.92|10
1650906460000|2022-04-25 17:07:40|14704.71|14584.71|14705.16|14585.16|14705.31|14585.31|14704.55|14584.55|10
1650906470000|2022-04-25 17:07:50|14705.65|14585.65|14708.53|14588.53|14708.53|14588.53|14704.41|14584.41|10
1650906480000|2022-04-25 17:08:00|14708.94|14588.94|14715.6|14595.6|14715.61|14595.61|14708.94|14588.94|10
1650906490000|2022-04-25 17:08:10|14717.38|14597.38|14719.37|14599.37|14719.37|14599.37|14716.23|14596.23|10
1650906500000|2022-04-25 17:08:20|14719.11|14599.11|14713.69|14593.69|14719.11|14599.11|14713.69|14593.69|10
1650906510000|2022-04-25 17:08:30|14714.18|14594.18|14711.65|14591.65|14714.33|14594.33|14711.65|14591.65|10
1650906520000|2022-04-25 17:08:40|14711.24|14591.24|14710.45|14590.45|14711.34|14591.34|14709.95|14589.95|10
1650906530000|2022-04-25 17:08:50|14710.49|14590.49|14712.81|14592.81|14712.81|14592.81|14708|14588|10
1650906540000|2022-04-25 17:09:00|14713.16|14593.16|14714.57|14594.57|14714.57|14594.57|14712.99|14592.99|10
1650906550000|2022-04-25 17:09:10|14716.14|14596.14|14717.28|14597.28|14719.31|14599.31|14716.14|14596.14|10
1650906560000|2022-04-25 17:09:20|14716.61|14596.61|14708.59|14588.59|14716.61|14596.61|14708.59|14588.59|10
1650906570000|2022-04-25 17:09:30|14707.72|14587.72|14705.19|14585.19|14707.72|14587.72|14704.62|14584.62|10
1650906580000|2022-04-25 17:09:40|14704.99|14584.99|14707.46|14587.46|14707.46|14587.46|14704.99|14584.99|10
1650906590000|2022-04-25 17:09:50|14706.94|14586.94|14705.09|14585.09|14706.94|14586.94|14704.46|14584.46|10
1650906600000|2022-04-25 17:10:00|14705.2|14585.2|14707.81|14587.81|14707.81|14587.81|14705.2|14585.2|10
1650906610000|2022-04-25 17:10:10|14708.7|14588.7|14714.94|14594.94|14714.94|14594.94|14708.7|14588.7|10
1650906620000|2022-04-25 17:10:20|14715.06|14595.06|14716.68|14596.68|14717.3|14597.3|14715.06|14595.06|10
1650906630000|2022-04-25 17:10:30|14716.34|14596.34|14716.62|14596.62|14716.73|14596.73|14715.37|14595.37|10
1650906640000|2022-04-25 17:10:40|14716.58|14596.58|14716.26|14596.26|14716.95|14596.95|14716.2|14596.2|10
1650906650000|2022-04-25 17:10:50|14715.61|14595.61|14713.05|14593.05|14715.61|14595.61|14713.05|14593.05|10
1650906660000|2022-04-25 17:11:00|14713.22|14593.22|14710.91|14590.91|14713.22|14593.22|14710.91|14590.91|10
1650906670000|2022-04-25 17:11:10|14710.45|14590.45|14708.61|14588.61|14710.45|14590.45|14708.52|14588.52|10
1650906680000|2022-04-25 17:11:20|14708.42|14588.42|14709.35|14589.35|14709.35|14589.35|14708.04|14588.04|10
1650906690000|2022-04-25 17:11:30|14709.6|14589.6|14711.12|14591.12|14711.12|14591.12|14709.32|14589.32|10
1650906700000|2022-04-25 17:11:40|14710.54|14590.54|14709.57|14589.57|14710.54|14590.54|14703.58|14583.58|10
1650906710000|2022-04-25 17:11:50|14709.18|14589.18|14711.32|14591.32|14711.32|14591.32|14709.18|14589.18|10
1650906720000|2022-04-25 17:12:00|14712.97|14592.97|14733.03|14613.03|14733.03|14613.03|14712.77|14592.77|10
1650906730000|2022-04-25 17:12:10|14734.13|14614.13|14734.77|14614.77|14737.16|14617.16|14734.13|14614.13|10
1650906740000|2022-04-25 17:12:20|14735.19|14615.19|14741.03|14621.03|14741.03|14621.03|14735.19|14615.19|9
1650906750000|2022-04-25 17:12:30|14739.59|14619.59|14736.03|14616.03|14739.9|14619.9|14736.03|14616.03|10
1650906760000|2022-04-25 17:12:40|14735.23|14615.23|14735.71|14615.71|14735.87|14615.87|14735.23|14615.23|10
1650906770000|2022-04-25 17:12:50|14736.04|14616.04|14735.34|14615.34|14737.14|14617.14|14735.34|14615.34|10
1650906780000|2022-04-25 17:13:00|14735.86|14615.86|14735.41|14615.41|14735.86|14615.86|14733.86|14613.86|10
1650906790000|2022-04-25 17:13:10|14735.78|14615.78|14736.72|14616.72|14737.24|14617.24|14735.78|14615.78|10
1650906800000|2022-04-25 17:13:20|14736.88|14616.88|14739.3|14619.3|14739.3|14619.3|14736.88|14616.88|10
1650906810000|2022-04-25 17:13:30|14739.21|14619.21|14739.7|14619.7|14739.75|14619.75|14738.78|14618.78|10
1650906820000|2022-04-25 17:13:40|14738.73|14618.73|14741.85|14621.85|14741.85|14621.85|14738.67|14618.67|10
1650906830000|2022-04-25 17:13:50|14741.11|14621.11|14741.59|14621.59|14742.8|14622.8|14741|14621|10
1650906840000|2022-04-25 17:14:00|14741.55|14621.55|14741.65|14621.65|14742.01|14622.01|14740.88|14620.88|10
1650906850000|2022-04-25 17:14:10|14741.57|14621.57|14742.2|14622.2|14742.3|14622.3|14741.44|14621.44|10
1650906860000|2022-04-25 17:14:20|14742.42|14622.42|14741.94|14621.94|14742.68|14622.68|14741.82|14621.82|10
1650906870000|2022-04-25 17:14:30|14741.37|14621.37|14740.37|14620.37|14741.37|14621.37|14739.87|14619.87|10
1650906880000|2022-04-25 17:14:40|14739.81|14619.81|14739.51|14619.51|14740.99|14620.99|14738.14|14618.14|10
1650906890000|2022-04-25 17:14:50|14738.93|14618.93|14737.82|14617.82|14739.07|14619.07|14737.59|14617.59|10
1650906900000|2022-04-25 17:15:00|14737.6|14617.6|14735.4|14615.4|14737.6|14617.6|14735.4|14615.4|10
1650906910000|2022-04-25 17:15:10|14735.43|14615.43|14736.1|14616.1|14736.1|14616.1|14733.09|14613.09|10
1650906920000|2022-04-25 17:15:20|14733.4|14613.4|14737.3|14617.3|14737.3|14617.3|14733.12|14613.12|10
1650906930000|2022-04-25 17:15:30|14736.75|14616.75|14739.04|14619.04|14740.24|14620.24|14736.75|14616.75|10
1650906940000|2022-04-25 17:15:40|14739.58|14619.58|14738.58|14618.58|14739.87|14619.87|14738.08|14618.08|10
1650906950000|2022-04-25 17:15:50|14738.63|14618.63|14737.33|14617.33|14739.83|14619.83|14737.33|14617.33|10
1650906960000|2022-04-25 17:16:00|14737.99|14617.99|14739|14619|14739|14619|14737.45|14617.45|10
1650906970000|2022-04-25 17:16:10|14739.32|14619.32|14740.86|14620.86|14741.24|14621.24|14739.32|14619.32|9
1650906980000|2022-04-25 17:16:20|14741.12|14621.12|14739.72|14619.72|14741.55|14621.55|14739|14619|10
1650906990000|2022-04-25 17:16:30|14740.09|14620.09|14740.84|14620.84|14740.84|14620.84|14739.74|14619.74|10
1650907000000|2022-04-25 17:16:40|14740.67|14620.67|14742.48|14622.48|14742.72|14622.72|14740.22|14620.22|10
1650907010000|2022-04-25 17:16:50|14742.94|14622.94|14743.11|14623.11|14743.97|14623.97|14742.24|14622.24|10
1650907020000|2022-04-25 17:17:00|14744.16|14624.16|14746.71|14626.71|14746.71|14626.71|14744.16|14624.16|10
1650907030000|2022-04-25 17:17:10|14746.63|14626.63|14744.27|14624.27|14746.82|14626.82|14744.27|14624.27|10
1650907040000|2022-04-25 17:17:20|14743.82|14623.82|14743.89|14623.89|14744.05|14624.05|14743.05|14623.05|10
1650907050000|2022-04-25 17:17:30|14743.09|14623.09|14740.99|14620.99|14743.22|14623.22|14740.88|14620.88|10
1650907060000|2022-04-25 17:17:40|14740.75|14620.75|14739.52|14619.52|14740.77|14620.77|14739.52|14619.52|10
1650907070000|2022-04-25 17:17:50|14739.62|14619.62|14739.28|14619.28|14740.37|14620.37|14739.28|14619.28|10
1650907080000|2022-04-25 17:18:00|14738.34|14618.34|14738.13|14618.13|14738.37|14618.37|14737.01|14617.01|10
1650907090000|2022-04-25 17:18:10|14737.55|14617.55|14736.17|14616.17|14737.68|14617.68|14735.63|14615.63|10
1650907100000|2022-04-25 17:18:20|14735.78|14615.78|14734.19|14614.19|14735.85|14615.85|14732.81|14612.81|10
1650907110000|2022-04-25 17:18:30|14734.16|14614.16|14734.28|14614.28|14734.82|14614.82|14733.7|14613.7|10
1650907120000|2022-04-25 17:18:40|14734.17|14614.17|14734.82|14614.82|14735.29|14615.29|14733.66|14613.66|9
1650907130000|2022-04-25 17:18:50|14735.73|14615.73|14737.12|14617.12|14737.89|14617.89|14735.26|14615.26|10
1650907140000|2022-04-25 17:19:00|14737.37|14617.37|14738.12|14618.12|14738.12|14618.12|14737.31|14617.31|10
1650907150000|2022-04-25 17:19:10|14738.3|14618.3|14739.02|14619.02|14739.02|14619.02|14738.07|14618.07|10
1650907160000|2022-04-25 17:19:20|14738.46|14618.46|14739.48|14619.48|14739.48|14619.48|14738.46|14618.46|10
1650907170000|2022-04-25 17:19:30|14739.21|14619.21|14739.68|14619.68|14739.86|14619.86|14739.21|14619.21|10
1650907180000|2022-04-25 17:19:40|14739.92|14619.92|14739.93|14619.93|14740.21|14620.21|14739.44|14619.44|10
1650907190000|2022-04-25 17:19:50|14739.88|14619.88|14740.64|14620.64|14740.64|14620.64|14739.63|14619.63|10
1650907200000|2022-04-25 17:20:00|14741.56|14621.56|14743.09|14623.09|14743.09|14623.09|14741.01|14621.01|10
1650907210000|2022-04-25 17:20:10|14743.14|14623.14|14742.74|14622.74|14743.41|14623.41|14742.06|14622.06|10
1650907220000|2022-04-25 17:20:20|14742.62|14622.62|14741.11|14621.11|14743.5|14623.5|14741.11|14621.11|10
1650907230000|2022-04-25 17:20:30|14741.33|14621.33|14742.45|14622.45|14742.71|14622.71|14740.81|14620.81|9
1650907240000|2022-04-25 17:20:40|14742.4|14622.4|14742.49|14622.49|14743.21|14623.21|14742.29|14622.29|9
1650907250000|2022-04-25 17:20:50|14743.03|14623.03|14745.09|14625.09|14745.09|14625.09|14743.03|14623.03|10
1650907260000|2022-04-25 17:21:00|14745.07|14625.07|14744.02|14624.02|14745.07|14625.07|14743.67|14623.67|10
1650907270000|2022-04-25 17:21:10|14743.88|14623.88|14743.45|14623.45|14744.16|14624.16|14743.45|14623.45|10
1650907280000|2022-04-25 17:21:20|14743.51|14623.51|14744.11|14624.11|14744.11|14624.11|14742.58|14622.58|9
1650907290000|2022-04-25 17:21:30|14743.8|14623.8|14743.14|14623.14|14743.98|14623.98|14743.14|14623.14|10
1650907300000|2022-04-25 17:21:40|14742.62|14622.62|14743.2|14623.2|14743.39|14623.39|14742.62|14622.62|10
1650907310000|2022-04-25 17:21:50|14743.17|14623.17|14741.36|14621.36|14743.2|14623.2|14741.36|14621.36|10
1650907320000|2022-04-25 17:22:00|14741.07|14621.07|14738.21|14618.21|14741.07|14621.07|14738.21|14618.21|10
1650907330000|2022-04-25 17:22:10|14738.22|14618.22|14737.17|14617.17|14738.64|14618.64|14737.17|14617.17|10
1650907340000|2022-04-25 17:22:20|14737.3|14617.3|14735.25|14615.25|14737.3|14617.3|14735.25|14615.25|10
1650907350000|2022-04-25 17:22:30|14734.82|14614.82|14734.01|14614.01|14734.95|14614.95|14733.87|14613.87|10
1650907360000|2022-04-25 17:22:40|14734.06|14614.06|14732.55|14612.55|14734.06|14614.06|14732|14612|10
1650907370000|2022-04-25 17:22:50|14732.57|14612.57|14732|14612|14732.57|14612.57|14731.8|14611.8|10
1650907380000|2022-04-25 17:23:00|14731.58|14611.58|14730.41|14610.41|14731.58|14611.58|14730.41|14610.41|10
1650907390000|2022-04-25 17:23:10|14730.62|14610.62|14730.32|14610.32|14730.63|14610.63|14730|14610|10
1650907400000|2022-04-25 17:23:20|14730.29|14610.29|14730.97|14610.97|14731.15|14611.15|14730.2|14610.2|10
1650907410000|2022-04-25 17:23:30|14731.14|14611.14|14731.9|14611.9|14732.75|14612.75|14731.14|14611.14|10
1650907420000|2022-04-25 17:23:40|14732|14612|14734.32|14614.32|14734.32|14614.32|14731.77|14611.77|10
1650907430000|2022-04-25 17:23:50|14734.99|14614.99|14737.12|14617.12|14737.12|14617.12|14734.99|14614.99|10
1650907440000|2022-04-25 17:24:00|14738.63|14618.63|14742.03|14622.03|14742.03|14622.03|14738.63|14618.63|10
1650907450000|2022-04-25 17:24:10|14741.88|14621.88|14743.02|14623.02|14744.02|14624.02|14741.76|14621.76|10
1650907460000|2022-04-25 17:24:20|14744.46|14624.46|14745.84|14625.84|14746|14626|14744.46|14624.46|10
1650907470000|2022-04-25 17:24:30|14746.1|14626.1|14748.34|14628.34|14748.34|14628.34|14746.1|14626.1|10
1650907480000|2022-04-25 17:24:40|14749|14629|14750.22|14630.22|14750.44|14630.44|14749|14629|10
1650907490000|2022-04-25 17:24:50|14750.84|14630.84|14751.67|14631.67|14752.73|14632.73|14750.73|14630.73|10
1650907500000|2022-04-25 17:25:00|14750.99|14630.99|14751.15|14631.15|14752.35|14632.35|14750.99|14630.99|10
1650907510000|2022-04-25 17:25:10|14750.99|14630.99|14748.35|14628.35|14750.99|14630.99|14747.67|14627.67|10
1650907520000|2022-04-25 17:25:20|14748.12|14628.12|14750.98|14630.98|14751.14|14631.14|14748.12|14628.12|10
1650907530000|2022-04-25 17:25:30|14751.02|14631.02|14754.36|14634.36|14754.36|14634.36|14750.93|14630.93|10
1650907540000|2022-04-25 17:25:40|14754.75|14634.75|14756.23|14636.23|14756.87|14636.87|14754.28|14634.28|10
1650907550000|2022-04-25 17:25:50|14755.73|14635.73|14755.76|14635.76|14756.17|14636.17|14755.18|14635.18|10
1650907560000|2022-04-25 17:26:00|14756.17|14636.17|14756.51|14636.51|14756.52|14636.52|14755.78|14635.78|10
1650907570000|2022-04-25 17:26:10|14756.77|14636.77|14757.74|14637.74|14758.45|14638.45|14756.77|14636.77|9
1650907580000|2022-04-25 17:26:20|14757.79|14637.79|14754.16|14634.16|14758.53|14638.53|14753.9|14633.9|10
1650907590000|2022-04-25 17:26:30|14754.19|14634.19|14751.88|14631.88|14754.19|14634.19|14750.07|14630.07|10
1650907600000|2022-04-25 17:26:40|14750.76|14630.76|14747.34|14627.34|14750.76|14630.76|14747.34|14627.34|10
1650907610000|2022-04-25 17:26:50|14747.01|14627.01|14740.2|14620.2|14747.01|14627.01|14740.2|14620.2|10
1650907620000|2022-04-25 17:27:00|14739.83|14619.83|14737.38|14617.38|14739.83|14619.83|14736.46|14616.46|10
1650907630000|2022-04-25 17:27:10|14737.16|14617.16|14734.25|14614.25|14737.16|14617.16|14733.74|14613.74|10
1650907640000|2022-04-25 17:27:20|14733.02|14613.02|14730.99|14610.99|14733.32|14613.32|14730.99|14610.99|10
1650907650000|2022-04-25 17:27:30|14730.35|14610.35|14728.35|14608.35|14730.81|14610.81|14727.7|14607.7|10
1650907660000|2022-04-25 17:27:40|14728.9|14608.9|14727.91|14607.91|14728.9|14608.9|14726.84|14606.84|10
1650907670000|2022-04-25 17:27:50|14728.77|14608.77|14727.61|14607.61|14728.77|14608.77|14727.25|14607.25|10
1650907680000|2022-04-25 17:28:00|14728.57|14608.57|14729.95|14609.95|14729.95|14609.95|14727.81|14607.81|10
1650907690000|2022-04-25 17:28:10|14730.21|14610.21|14730.37|14610.37|14730.65|14610.65|14729.63|14609.63|10
1650907700000|2022-04-25 17:28:20|14730.14|14610.14|14728.89|14608.89|14730.82|14610.82|14728.89|14608.89|9
1650907710000|2022-04-25 17:28:30|14728.92|14608.92|14727.35|14607.35|14729.16|14609.16|14727.35|14607.35|10
1650907720000|2022-04-25 17:28:40|14727.59|14607.59|14728.66|14608.66|14729.13|14609.13|14727.59|14607.59|9
1650907730000|2022-04-25 17:28:50|14728.04|14608.04|14729.25|14609.25|14729.27|14609.27|14728.04|14608.04|9
1650907740000|2022-04-25 17:29:00|14728.7|14608.7|14728.16|14608.16|14729.17|14609.17|14728.08|14608.08|10
1650907750000|2022-04-25 17:29:10|14728.23|14608.23|14729.82|14609.82|14729.82|14609.82|14727.73|14607.73|10
1650907760000|2022-04-25 17:29:20|14730.18|14610.18|14733.24|14613.24|14733.24|14613.24|14729.8|14609.8|10
1650907770000|2022-04-25 17:29:30|14733.39|14613.39|14733.8|14613.8|14734.29|14614.29|14732.31|14612.31|10
1650907780000|2022-04-25 17:29:40|14734.42|14614.42|14731.71|14611.71|14734.42|14614.42|14731.71|14611.71|10
1650907790000|2022-04-25 17:29:50|14731.88|14611.88|14732.88|14612.88|14733|14613|14731.87|14611.87|9
1650907800000|2022-04-25 17:30:00|14733.16|14613.16|14733.61|14613.61|14734.06|14614.06|14732.76|14612.76|10
1650907810000|2022-04-25 17:30:10|14733.63|14613.63|14729.78|14609.78|14733.63|14613.63|14729.36|14609.36|10
1650907820000|2022-04-25 17:30:20|14729.42|14609.42|14731.64|14611.64|14731.64|14611.64|14729.42|14609.42|9
1650907830000|2022-04-25 17:30:30|14731.82|14611.82|14737.24|14617.24|14737.24|14617.24|14731.82|14611.82|10
1650907840000|2022-04-25 17:30:40|14737.84|14617.84|14738.75|14618.75|14738.75|14618.75|14737.27|14617.27|10
1650907850000|2022-04-25 17:30:50|14738.77|14618.77|14739|14619|14740.25|14620.25|14738.77|14618.77|10
1650907860000|2022-04-25 17:31:00|14738.92|14618.92|14736.45|14616.45|14739.09|14619.09|14736.45|14616.45|10
1650907870000|2022-04-25 17:31:10|14737.14|14617.14|14735.37|14615.37|14737.21|14617.21|14735.37|14615.37|10
1650907880000|2022-04-25 17:31:20|14735.34|14615.34|14732.86|14612.86|14735.72|14615.72|14732.38|14612.38|10
1650907890000|2022-04-25 17:31:30|14732.64|14612.64|14730.35|14610.35|14732.64|14612.64|14730.35|14610.35|10
1650907900000|2022-04-25 17:31:40|14730.31|14610.31|14730.4|14610.4|14730.4|14610.4|14729.15|14609.15|10
1650907910000|2022-04-25 17:31:50|14730.48|14610.48|14730.09|14610.09|14730.78|14610.78|14730.09|14610.09|10
1650907920000|2022-04-25 17:32:00|14730.87|14610.87|14731.09|14611.09|14731.34|14611.34|14730.78|14610.78|10
1650907930000|2022-04-25 17:32:10|14730.49|14610.49|14727.95|14607.95|14730.49|14610.49|14727.63|14607.63|10
1650907940000|2022-04-25 17:32:20|14728.03|14608.03|14728.02|14608.02|14728.37|14608.37|14727.21|14607.21|10
1650907950000|2022-04-25 17:32:30|14728.09|14608.09|14726.33|14606.33|14728.09|14608.09|14726.33|14606.33|10
1650907960000|2022-04-25 17:32:40|14725.71|14605.71|14721.97|14601.97|14726.14|14606.14|14721.97|14601.97|10
1650907970000|2022-04-25 17:32:50|14723.04|14603.04|14722.11|14602.11|14723.12|14603.12|14721.87|14601.87|10
1650907980000|2022-04-25 17:33:00|14721.74|14601.74|14719.88|14599.88|14722.04|14602.04|14719.88|14599.88|10
1650907990000|2022-04-25 17:33:10|14719.46|14599.46|14717.82|14597.82|14719.63|14599.63|14717.82|14597.82|10
1650908000000|2022-04-25 17:33:20|14716.87|14596.87|14712.89|14592.89|14717.07|14597.07|14712.89|14592.89|10
1650908010000|2022-04-25 17:33:30|14713.18|14593.18|14706.76|14586.76|14713.18|14593.18|14706.76|14586.76|10
1650908020000|2022-04-25 17:33:40|14705.44|14585.44|14701.27|14581.27|14705.44|14585.44|14701.27|14581.27|10
1650908030000|2022-04-25 17:33:50|14701.35|14581.35|14700.12|14580.12|14701.54|14581.54|14700.06|14580.06|10
1650908040000|2022-04-25 17:34:00|14700.02|14580.02|14697.95|14577.95|14700.45|14580.45|14697.95|14577.95|10
1650908050000|2022-04-25 17:34:10|14697.28|14577.28|14691.73|14571.73|14697.28|14577.28|14691.73|14571.73|10
1650908060000|2022-04-25 17:34:20|14693.43|14573.43|14689.62|14569.62|14693.43|14573.43|14689.28|14569.28|10
1650908070000|2022-04-25 17:34:30|14687.63|14567.63|14688.51|14568.51|14688.51|14568.51|14686.46|14566.46|10
1650908080000|2022-04-25 17:34:40|14687.95|14567.95|14689.58|14569.58|14689.64|14569.64|14686.89|14566.89|10
1650908090000|2022-04-25 17:34:50|14689.72|14569.72|14688.08|14568.08|14690.12|14570.12|14688.08|14568.08|10
1650908100000|2022-04-25 17:35:00|14687.49|14567.49|14688.68|14568.68|14688.96|14568.96|14687.49|14567.49|10
1650908110000|2022-04-25 17:35:10|14688.71|14568.71|14689.8|14569.8|14690.08|14570.08|14688.71|14568.71|10
1650908120000|2022-04-25 17:35:20|14689.65|14569.65|14692.05|14572.05|14692.05|14572.05|14689.63|14569.63|10
1650908130000|2022-04-25 17:35:30|14690.85|14570.85|14692.21|14572.21|14692.21|14572.21|14690.85|14570.85|10
1650908140000|2022-04-25 17:35:40|14692.85|14572.85|14694.66|14574.66|14694.66|14574.66|14692.61|14572.61|10
1650908150000|2022-04-25 17:35:50|14694.93|14574.93|14695.6|14575.6|14695.6|14575.6|14694.38|14574.38|10
1650908160000|2022-04-25 17:36:00|14694.97|14574.97|14693.11|14573.11|14694.97|14574.97|14692.67|14572.67|10
1650908170000|2022-04-25 17:36:10|14693.23|14573.23|14693.08|14573.08|14693.84|14573.84|14692.3|14572.3|10
1650908180000|2022-04-25 17:36:20|14693.57|14573.57|14694.45|14574.45|14694.45|14574.45|14693.57|14573.57|10
1650908190000|2022-04-25 17:36:30|14693.77|14573.77|14690.82|14570.82|14693.77|14573.77|14690.31|14570.31|10
1650908200000|2022-04-25 17:36:40|14690.5|14570.5|14690.98|14570.98|14691.27|14571.27|14690.5|14570.5|9
1650908210000|2022-04-25 17:36:50|14690.2|14570.2|14689.1|14569.1|14690.54|14570.54|14689.05|14569.05|10
1650908220000|2022-04-25 17:37:00|14689.39|14569.39|14690.19|14570.19|14690.65|14570.65|14689.39|14569.39|10
1650908230000|2022-04-25 17:37:10|14690.73|14570.73|14689.6|14569.6|14690.73|14570.73|14689.6|14569.6|10
1650908240000|2022-04-25 17:37:20|14690.49|14570.49|14687.36|14567.36|14690.49|14570.49|14687.36|14567.36|9
1650908250000|2022-04-25 17:37:30|14687.7|14567.7|14688.17|14568.17|14688.18|14568.18|14687.39|14567.39|10
1650908260000|2022-04-25 17:37:40|14687.48|14567.48|14688.97|14568.97|14688.97|14568.97|14687.07|14567.07|10
1650908270000|2022-04-25 17:37:50|14688.6|14568.6|14689.68|14569.68|14689.68|14569.68|14688.26|14568.26|10
1650908280000|2022-04-25 17:38:00|14689.85|14569.85|14689.78|14569.78|14690.58|14570.58|14689.78|14569.78|9
1650908290000|2022-04-25 17:38:10|14690.02|14570.02|14688.67|14568.67|14690.02|14570.02|14688.52|14568.52|10
1650908300000|2022-04-25 17:38:20|14689.24|14569.24|14687.78|14567.78|14689.76|14569.76|14687.78|14567.78|10
1650908310000|2022-04-25 17:38:30|14688.04|14568.04|14687.34|14567.34|14688.04|14568.04|14686.86|14566.86|10
1650908320000|2022-04-25 17:38:40|14687.05|14567.05|14685.82|14565.82|14687.05|14567.05|14685.82|14565.82|10
1650908330000|2022-04-25 17:38:50|14685.77|14565.77|14685.06|14565.06|14685.91|14565.91|14685.04|14565.04|10
1650908340000|2022-04-25 17:39:00|14685.36|14565.36|14686.16|14566.16|14686.16|14566.16|14685.06|14565.06|10
1650908350000|2022-04-25 17:39:10|14685.35|14565.35|14678.83|14558.83|14685.35|14565.35|14678.83|14558.83|10
1650908360000|2022-04-25 17:39:20|14677.68|14557.68|14678.92|14558.92|14678.92|14558.92|14677.48|14557.48|10
1650908370000|2022-04-25 17:39:30|14679.35|14559.35|14678.24|14558.24|14679.48|14559.48|14677.63|14557.63|10
1650908380000|2022-04-25 17:39:40|14678.21|14558.21|14676.81|14556.81|14678.24|14558.24|14676.79|14556.79|10
1650908390000|2022-04-25 17:39:50|14676.58|14556.58|14673.3|14553.3|14676.58|14556.58|14673.3|14553.3|10
1650908400000|2022-04-25 17:40:00|14672.95|14552.95|14673.47|14553.47|14673.91|14553.91|14672.8|14552.8|10
1650908410000|2022-04-25 17:40:10|14673.48|14553.48|14674.99|14554.99|14674.99|14554.99|14673.48|14553.48|9
1650908420000|2022-04-25 17:40:20|14675.88|14555.88|14678.74|14558.74|14679.26|14559.26|14675.43|14555.43|10
1650908430000|2022-04-25 17:40:30|14682.11|14562.11|14689.16|14569.16|14689.16|14569.16|14682|14562|10
1650908440000|2022-04-25 17:40:40|14690.99|14570.99|14694.63|14574.63|14694.63|14574.63|14690.99|14570.99|10
1650908450000|2022-04-25 17:40:50|14693.08|14573.08|14695.56|14575.56|14696.16|14576.16|14692.49|14572.49|10
1650908460000|2022-04-25 17:41:00|14695.71|14575.71|14694.47|14574.47|14695.76|14575.76|14693.7|14573.7|10
1650908470000|2022-04-25 17:41:10|14693.39|14573.39|14689.74|14569.74|14693.39|14573.39|14689.54|14569.54|10
1650908480000|2022-04-25 17:41:20|14688.81|14568.81|14688.71|14568.71|14688.81|14568.81|14687.44|14567.44|10
1650908490000|2022-04-25 17:41:30|14688.29|14568.29|14688.57|14568.57|14688.57|14568.57|14687.56|14567.56|9
1650908500000|2022-04-25 17:41:40|14688.07|14568.07|14686.83|14566.83|14688.07|14568.07|14686.75|14566.75|10
1650908510000|2022-04-25 17:41:50|14687.08|14567.08|14685.33|14565.33|14687.08|14567.08|14685.15|14565.15|10
1650908520000|2022-04-25 17:42:00|14685.55|14565.55|14688.3|14568.3|14688.3|14568.3|14685.22|14565.22|10
1650908530000|2022-04-25 17:42:10|14688.52|14568.52|14686.66|14566.66|14688.65|14568.65|14686.66|14566.66|10
1650908540000|2022-04-25 17:42:20|14686.08|14566.08|14686.01|14566.01|14686.18|14566.18|14685.73|14565.73|10
1650908550000|2022-04-25 17:42:30|14686.95|14566.95|14687.31|14567.31|14688.25|14568.25|14686.92|14566.92|9
1650908560000|2022-04-25 17:42:40|14687.92|14567.92|14687.66|14567.66|14688.18|14568.18|14687.66|14567.66|9
1650908570000|2022-04-25 17:42:50|14687.37|14567.37|14686.97|14566.97|14688.09|14568.09|14686.97|14566.97|10
1650908580000|2022-04-25 17:43:00|14687.01|14567.01|14687.42|14567.42|14687.42|14567.42|14686.3|14566.3|10
1650908590000|2022-04-25 17:43:10|14686.79|14566.79|14686.4|14566.4|14687.02|14567.02|14686.39|14566.39|10
1650908600000|2022-04-25 17:43:20|14686.47|14566.47|14684.46|14564.46|14686.47|14566.47|14683.96|14563.96|10
1650908610000|2022-04-25 17:43:30|14684.71|14564.71|14685.59|14565.59|14685.59|14565.59|14684.71|14564.71|10
1650908620000|2022-04-25 17:43:40|14685.6|14565.6|14685.09|14565.09|14685.83|14565.83|14684.98|14564.98|10
1650908630000|2022-04-25 17:43:50|14684.99|14564.99|14684.54|14564.54|14685.02|14565.02|14684.45|14564.45|10
1650908640000|2022-04-25 17:44:00|14684.45|14564.45|14683.57|14563.57|14685.01|14565.01|14683.57|14563.57|10
1650908650000|2022-04-25 17:44:10|14683.45|14563.45|14682.87|14562.87|14684.39|14564.39|14682.87|14562.87|10
1650908660000|2022-04-25 17:44:20|14682.53|14562.53|14681.27|14561.27|14682.6|14562.6|14680.77|14560.77|9
1650908670000|2022-04-25 17:44:30|14681|14561|14681.1|14561.1|14681.35|14561.35|14680.83|14560.83|9
1650908680000|2022-04-25 17:44:40|14680.95|14560.95|14680.96|14560.96|14681.03|14561.03|14680.04|14560.04|10
1650908690000|2022-04-25 17:44:50|14681.07|14561.07|14680.95|14560.95|14681.24|14561.24|14680.46|14560.46|10
1650908700000|2022-04-25 17:45:00|14680.8|14560.8|14680.33|14560.33|14681.51|14561.51|14680.33|14560.33|10
1650908710000|2022-04-25 17:45:10|14680.31|14560.31|14680.38|14560.38|14680.88|14560.88|14680.31|14560.31|9
1650908720000|2022-04-25 17:45:20|14680.24|14560.24|14681.31|14561.31|14681.6|14561.6|14680.24|14560.24|8
1650908730000|2022-04-25 17:45:30|14681.41|14561.41|14680.5|14560.5|14681.61|14561.61|14680.5|14560.5|10
1650908740000|2022-04-25 17:45:40|14680.69|14560.69|14679.73|14559.73|14680.91|14560.91|14679.55|14559.55|10
1650908750000|2022-04-25 17:45:50|14679.75|14559.75|14680.45|14560.45|14680.45|14560.45|14679.43|14559.43|10
1650908760000|2022-04-25 17:46:00|14680.18|14560.18|14679.1|14559.1|14680.18|14560.18|14679.1|14559.1|9
1650908770000|2022-04-25 17:46:10|14679.67|14559.67|14679.78|14559.78|14679.99|14559.99|14679.01|14559.01|10
1650908780000|2022-04-25 17:46:20|14680.26|14560.26|14681.89|14561.89|14681.89|14561.89|14680.26|14560.26|10
1650908790000|2022-04-25 17:46:30|14681.94|14561.94|14683.74|14563.74|14683.74|14563.74|14681.76|14561.76|10
1650908800000|2022-04-25 17:46:40|14683.2|14563.2|14683.44|14563.44|14684.42|14564.42|14683.18|14563.18|10
1650908810000|2022-04-25 17:46:50|14683.16|14563.16|14680.66|14560.66|14683.17|14563.17|14680.44|14560.44|10
1650908820000|2022-04-25 17:47:00|14680.61|14560.61|14679.09|14559.09|14680.61|14560.61|14678.38|14558.38|10
1650908830000|2022-04-25 17:47:10|14679.5|14559.5|14682.18|14562.18|14683.06|14563.06|14679.5|14559.5|10
1650908840000|2022-04-25 17:47:20|14682.47|14562.47|14684.22|14564.22|14684.23|14564.23|14682.16|14562.16|9
1650908850000|2022-04-25 17:47:30|14684.08|14564.08|14683.52|14563.52|14684.08|14564.08|14683.41|14563.41|10
1650908860000|2022-04-25 17:47:40|14683.49|14563.49|14682.49|14562.49|14683.49|14563.49|14682.49|14562.49|9
1650908870000|2022-04-25 17:47:50|14682.45|14562.45|14682.21|14562.21|14683.32|14563.32|14682.21|14562.21|10
1650908880000|2022-04-25 17:48:00|14681.99|14561.99|14681.99|14561.99|14682.51|14562.51|14681.49|14561.49|10
1650908890000|2022-04-25 17:48:10|14682.26|14562.26|14683.63|14563.63|14683.63|14563.63|14682.14|14562.14|10
1650908900000|2022-04-25 17:48:20|14683.78|14563.78|14682.13|14562.13|14683.88|14563.88|14682.13|14562.13|9
1650908910000|2022-04-25 17:48:30|14682.45|14562.45|14681.85|14561.85|14682.74|14562.74|14681.85|14561.85|9
1650908920000|2022-04-25 17:48:40|14681.66|14561.66|14680.85|14560.85|14681.66|14561.66|14680.57|14560.57|9
1650908930000|2022-04-25 17:48:50|14680.78|14560.78|14680.4|14560.4|14680.98|14560.98|14680.34|14560.34|10
1650908940000|2022-04-25 17:49:00|14680.6|14560.6|14680.67|14560.67|14681.61|14561.61|14680.6|14560.6|9
1650908950000|2022-04-25 17:49:10|14680.68|14560.68|14679.47|14559.47|14680.68|14560.68|14678.85|14558.85|10
1650908960000|2022-04-25 17:49:20|14679.11|14559.11|14680.57|14560.57|14680.57|14560.57|14679.04|14559.04|10
1650908970000|2022-04-25 17:49:30|14680.83|14560.83|14681|14561|14681.56|14561.56|14680.05|14560.05|10
1650908980000|2022-04-25 17:49:40|14681.21|14561.21|14683.17|14563.17|14683.47|14563.47|14681.21|14561.21|10
1650908990000|2022-04-25 17:49:50|14683.23|14563.23|14682.86|14562.86|14683.94|14563.94|14682.86|14562.86|10
1650909000000|2022-04-25 17:50:00|14683.04|14563.04|14683.16|14563.16|14684.4|14564.4|14683.04|14563.04|9
1650909010000|2022-04-25 17:50:10|14682.67|14562.67|14681.65|14561.65|14683.3|14563.3|14681.17|14561.17|10
1650909020000|2022-04-25 17:50:20|14681.37|14561.37|14681.87|14561.87|14682|14562|14681.08|14561.08|10
1650909030000|2022-04-25 17:50:30|14681.92|14561.92|14680.71|14560.71|14681.92|14561.92|14680.71|14560.71|10
1650909040000|2022-04-25 17:50:40|14680.79|14560.79|14679.15|14559.15|14680.79|14560.79|14679.15|14559.15|10
1650909050000|2022-04-25 17:50:50|14678.77|14558.77|14678.55|14558.55|14679.54|14559.54|14678.55|14558.55|10
1650909060000|2022-04-25 17:51:00|14678.47|14558.47|14679.65|14559.65|14680.12|14560.12|14677.14|14557.14|10
1650909070000|2022-04-25 17:51:10|14679.67|14559.67|14675.65|14555.65|14679.67|14559.67|14675.65|14555.65|10
1650909080000|2022-04-25 17:51:20|14675.59|14555.59|14675.48|14555.48|14676.04|14556.04|14674.79|14554.79|10
1650909090000|2022-04-25 17:51:30|14675.54|14555.54|14675.85|14555.85|14676.04|14556.04|14675.2|14555.2|9
1650909100000|2022-04-25 17:51:40|14675.79|14555.79|14675.16|14555.16|14675.79|14555.79|14675.12|14555.12|10
1650909110000|2022-04-25 17:51:50|14675.19|14555.19|14676.17|14556.17|14676.81|14556.81|14675.19|14555.19|10
1650909120000|2022-04-25 17:52:00|14675.99|14555.99|14676.3|14556.3|14676.3|14556.3|14675.84|14555.84|9
1650909130000|2022-04-25 17:52:10|14677.14|14557.14|14677.15|14557.15|14677.45|14557.45|14677|14557|10
1650909140000|2022-04-25 17:52:20|14677.3|14557.3|14676.62|14556.62|14677.72|14557.72|14676.62|14556.62|10
1650909150000|2022-04-25 17:52:30|14677.25|14557.25|14677.03|14557.03|14677.46|14557.46|14676.1|14556.1|10
1650909160000|2022-04-25 17:52:40|14677.55|14557.55|14676.67|14556.67|14677.67|14557.67|14676.56|14556.56|10
1650909170000|2022-04-25 17:52:50|14676.72|14556.72|14677.08|14557.08|14677.18|14557.18|14676.47|14556.47|9
1650909180000|2022-04-25 17:53:00|14677.32|14557.32|14677.23|14557.23|14677.5|14557.5|14676.24|14556.24|10
1650909190000|2022-04-25 17:53:10|14677.53|14557.53|14678.74|14558.74|14678.74|14558.74|14677.32|14557.32|9
1650909200000|2022-04-25 17:53:20|14678.29|14558.29|14679.56|14559.56|14679.71|14559.71|14678.29|14558.29|10
1650909210000|2022-04-25 17:53:30|14679.74|14559.74|14678.89|14558.89|14679.74|14559.74|14678.32|14558.32|9
1650909220000|2022-04-25 17:53:40|14679.34|14559.34|14681.07|14561.07|14681.53|14561.53|14679.34|14559.34|10
1650909230000|2022-04-25 17:53:50|14681.02|14561.02|14685.06|14565.06|14685.06|14565.06|14681.02|14561.02|10
1650909240000|2022-04-25 17:54:00|14685.61|14565.61|14687.7|14567.7|14687.75|14567.75|14685.61|14565.61|10
1650909250000|2022-04-25 17:54:10|14687.81|14567.81|14689.93|14569.93|14689.93|14569.93|14687.35|14567.35|10
1650909260000|2022-04-25 17:54:20|14690.22|14570.22|14690.05|14570.05|14690.22|14570.22|14688.68|14568.68|9
1650909270000|2022-04-25 17:54:30|14690.02|14570.02|14688.28|14568.28|14690.6|14570.6|14688.28|14568.28|10
1650909280000|2022-04-25 17:54:40|14687.67|14567.67|14685.29|14565.29|14687.67|14567.67|14685.29|14565.29|10
1650909290000|2022-04-25 17:54:50|14685.26|14565.26|14680.67|14560.67|14685.26|14565.26|14680.55|14560.55|10
1650909300000|2022-04-25 17:55:00|14679.78|14559.78|14677.11|14557.11|14679.78|14559.78|14677.11|14557.11|10
1650909310000|2022-04-25 17:55:10|14677.14|14557.14|14676.81|14556.81|14677.68|14557.68|14676.35|14556.35|10
1650909320000|2022-04-25 17:55:20|14676.93|14556.93|14674.31|14554.31|14676.93|14556.93|14674.31|14554.31|10
1650909330000|2022-04-25 17:55:30|14674.1|14554.1|14672.8|14552.8|14674.1|14554.1|14672.48|14552.48|10
1650909340000|2022-04-25 17:55:40|14672.19|14552.19|14672.32|14552.32|14672.7|14552.7|14671.06|14551.06|10
1650909350000|2022-04-25 17:55:50|14671.12|14551.12|14673.14|14553.14|14673.14|14553.14|14670.86|14550.86|10
1650909360000|2022-04-25 17:56:00|14672.73|14552.73|14674.95|14554.95|14675.46|14555.46|14672.73|14552.73|10
1650909370000|2022-04-25 17:56:10|14675.65|14555.65|14674.04|14554.04|14675.67|14555.67|14673.84|14553.84|10
1650909380000|2022-04-25 17:56:20|14673.85|14553.85|14674.01|14554.01|14674.16|14554.16|14673.35|14553.35|10
1650909390000|2022-04-25 17:56:30|14674.16|14554.16|14677.4|14557.4|14677.4|14557.4|14674.16|14554.16|10
1650909400000|2022-04-25 17:56:40|14678.02|14558.02|14680|14560|14680|14560|14678.02|14558.02|10
1650909410000|2022-04-25 17:56:50|14680.41|14560.41|14682.04|14562.04|14682.06|14562.06|14679.96|14559.96|10
1650909420000|2022-04-25 17:57:00|14682.33|14562.33|14684.57|14564.57|14684.57|14564.57|14682.33|14562.33|9
1650909430000|2022-04-25 17:57:10|14684.48|14564.48|14683.19|14563.19|14684.8|14564.8|14683.19|14563.19|10
1650909440000|2022-04-25 17:57:20|14684.09|14564.09|14683.08|14563.08|14684.09|14564.09|14682.76|14562.76|10
1650909450000|2022-04-25 17:57:30|14682.9|14562.9|14683|14563|14683.63|14563.63|14682.64|14562.64|10
1650909460000|2022-04-25 17:57:40|14683.11|14563.11|14683.35|14563.35|14683.49|14563.49|14682.17|14562.17|10
1650909470000|2022-04-25 17:57:50|14683.31|14563.31|14680.27|14560.27|14683.31|14563.31|14680.27|14560.27|10
1650909480000|2022-04-25 17:58:00|14680.12|14560.12|14680.7|14560.7|14681.86|14561.86|14680.11|14560.11|10
1650909490000|2022-04-25 17:58:10|14681.06|14561.06|14681.28|14561.28|14682.38|14562.38|14681.06|14561.06|10
1650909500000|2022-04-25 17:58:20|14680.67|14560.67|14680.18|14560.18|14681.05|14561.05|14679.94|14559.94|9
1650909510000|2022-04-25 17:58:30|14680.41|14560.41|14680.37|14560.37|14680.66|14560.66|14679.82|14559.82|10
1650909520000|2022-04-25 17:58:40|14680.59|14560.59|14682.34|14562.34|14682.34|14562.34|14680.53|14560.53|10
1650909530000|2022-04-25 17:58:50|14682.43|14562.43|14680.76|14560.76|14682.43|14562.43|14680.69|14560.69|10
1650909540000|2022-04-25 17:59:00|14680.84|14560.84|14681.12|14561.12|14681.7|14561.7|14680.82|14560.82|9
1650909550000|2022-04-25 17:59:10|14681.59|14561.59|14681.43|14561.43|14681.74|14561.74|14681.27|14561.27|10
1650909560000|2022-04-25 17:59:20|14682.32|14562.32|14681.11|14561.11|14682.32|14562.32|14681.11|14561.11|10
1650909570000|2022-04-25 17:59:30|14680.93|14560.93|14681.26|14561.26|14682.02|14562.02|14680.93|14560.93|10
1650909580000|2022-04-25 17:59:40|14681.39|14561.39|14681.07|14561.07|14681.39|14561.39|14680.94|14560.94|10
1650909590000|2022-04-25 17:59:50|14680.86|14560.86|14680.73|14560.73|14681.38|14561.38|14680.53|14560.53|10
1650909600000|2022-04-25 18:00:00|14680.68|14560.68|14683.02|14563.02|14683.02|14563.02|14680.68|14560.68|10
1650909610000|2022-04-25 18:00:10|14683.53|14563.53|14679.39|14559.39|14684.21|14564.21|14679.39|14559.39|10
1650909620000|2022-04-25 18:00:20|14678.98|14558.98|14676.54|14556.54|14678.98|14558.98|14676.54|14556.54|10
1650909630000|2022-04-25 18:00:30|14676.63|14556.63|14675.77|14555.77|14677.06|14557.06|14675.77|14555.77|10
1650909640000|2022-04-25 18:00:40|14675.24|14555.24|14673.79|14553.79|14675.24|14555.24|14673.66|14553.66|10
1650909650000|2022-04-25 18:00:50|14673.91|14553.91|14672.35|14552.35|14673.91|14553.91|14672.35|14552.35|10
1650909660000|2022-04-25 18:01:00|14672.51|14552.51|14673.21|14553.21|14673.28|14553.28|14672.26|14552.26|9
1650909670000|2022-04-25 18:01:10|14673.03|14553.03|14670.69|14550.69|14673.03|14553.03|14670.69|14550.69|10
1650909680000|2022-04-25 18:01:20|14670.6|14550.6|14669.1|14549.1|14670.6|14550.6|14669.1|14549.1|10
1650909690000|2022-04-25 18:01:30|14668.51|14548.51|14665.9|14545.9|14668.9|14548.9|14665.9|14545.9|10
1650909700000|2022-04-25 18:01:40|14663.1|14543.1|14658.45|14538.45|14663.1|14543.1|14658.45|14538.45|10
1650909710000|2022-04-25 18:01:50|14658.19|14538.19|14656.08|14536.08|14658.48|14538.48|14656.08|14536.08|10
1650909720000|2022-04-25 18:02:00|14655.78|14535.78|14658.26|14538.26|14658.26|14538.26|14655.78|14535.78|10
1650909730000|2022-04-25 18:02:10|14658.29|14538.29|14658|14538|14659.15|14539.15|14657.94|14537.94|10
1650909740000|2022-04-25 18:02:20|14658.22|14538.22|14660.16|14540.16|14660.56|14540.56|14658.22|14538.22|10
1650909750000|2022-04-25 18:02:30|14660.32|14540.32|14660.78|14540.78|14661.5|14541.5|14659.77|14539.77|10
1650909760000|2022-04-25 18:02:40|14660.2|14540.2|14660.57|14540.57|14660.77|14540.77|14659.19|14539.19|10
1650909770000|2022-04-25 18:02:50|14661.25|14541.25|14658.86|14538.86|14661.25|14541.25|14658.64|14538.64|10
1650909780000|2022-04-25 18:03:00|14658.98|14538.98|14656.28|14536.28|14658.98|14538.98|14656.19|14536.19|10
1650909790000|2022-04-25 18:03:10|14655.98|14535.98|14654.77|14534.77|14655.98|14535.98|14654.25|14534.25|10
1650909800000|2022-04-25 18:03:20|14654.62|14534.62|14654.11|14534.11|14654.69|14534.69|14653.79|14533.79|10
1650909810000|2022-04-25 18:03:30|14654.02|14534.02|14652.94|14532.94|14654.75|14534.75|14652.78|14532.78|10
1650909820000|2022-04-25 18:03:40|14652.79|14532.79|14652.44|14532.44|14652.79|14532.79|14651.79|14531.79|10
1650909830000|2022-04-25 18:03:50|14652.32|14532.32|14653.12|14533.12|14653.44|14533.44|14652.32|14532.32|10
1650909840000|2022-04-25 18:04:00|14652.58|14532.58|14654.19|14534.19|14654.21|14534.21|14652.58|14532.58|10
1650909850000|2022-04-25 18:04:10|14654.11|14534.11|14653.59|14533.59|14654.11|14534.11|14652.74|14532.74|10
1650909860000|2022-04-25 18:04:20|14653.87|14533.87|14655.8|14535.8|14655.9|14535.9|14653.87|14533.87|10
1650909870000|2022-04-25 18:04:30|14656.53|14536.53|14655.03|14535.03|14657.1|14537.1|14654.88|14534.88|10
1650909880000|2022-04-25 18:04:40|14654.97|14534.97|14656.21|14536.21|14656.21|14536.21|14653.31|14533.31|10
1650909890000|2022-04-25 18:04:50|14655.73|14535.73|14657.37|14537.37|14657.4|14537.4|14654.89|14534.89|10
1650909900000|2022-04-25 18:05:00|14657.02|14537.02|14657.17|14537.17|14659.17|14539.17|14655.76|14535.76|10
1650909910000|2022-04-25 18:05:10|14656.86|14536.86|14659.91|14539.91|14659.91|14539.91|14655.55|14535.55|10
1650909920000|2022-04-25 18:05:20|14660.39|14540.39|14663.65|14543.65|14663.65|14543.65|14660.39|14540.39|10
1650909930000|2022-04-25 18:05:30|14664.47|14544.47|14668.23|14548.23|14668.23|14548.23|14663.92|14543.92|10
1650909940000|2022-04-25 18:05:40|14667.75|14547.75|14671.15|14551.15|14672.33|14552.33|14667.75|14547.75|10
1650909950000|2022-04-25 18:05:50|14672.79|14552.79|14670.29|14550.29|14672.79|14552.79|14669.48|14549.48|10
1650909960000|2022-04-25 18:06:00|14670.52|14550.52|14670.46|14550.46|14671.12|14551.12|14670.34|14550.34|10
1650909970000|2022-04-25 18:06:10|14669.7|14549.7|14670.13|14550.13|14671.27|14551.27|14669.49|14549.49|10
1650909980000|2022-04-25 18:06:20|14670.67|14550.67|14670.33|14550.33|14671.46|14551.46|14670.22|14550.22|10
1650909990000|2022-04-25 18:06:30|14671.13|14551.13|14671.66|14551.66|14671.91|14551.91|14670.73|14550.73|10
1650910000000|2022-04-25 18:06:40|14671.81|14551.81|14669.61|14549.61|14671.81|14551.81|14669.61|14549.61|10
1650910010000|2022-04-25 18:06:50|14669.92|14549.92|14668.18|14548.18|14670.43|14550.43|14668.15|14548.15|10
1650910020000|2022-04-25 18:07:00|14668.06|14548.06|14660.66|14540.66|14668.06|14548.06|14660.66|14540.66|10
1650910030000|2022-04-25 18:07:10|14661.54|14541.54|14661.69|14541.69|14662.16|14542.16|14660.42|14540.42|10
1650910040000|2022-04-25 18:07:20|14661.66|14541.66|14662.08|14542.08|14662.48|14542.48|14661.4|14541.4|10
1650910050000|2022-04-25 18:07:30|14662.16|14542.16|14661.04|14541.04|14662.53|14542.53|14661.03|14541.03|10
1650910060000|2022-04-25 18:07:40|14660.79|14540.79|14660.39|14540.39|14661.24|14541.24|14660.39|14540.39|9
1650910070000|2022-04-25 18:07:50|14660.71|14540.71|14660.9|14540.9|14661.17|14541.17|14660.46|14540.46|10
1650910080000|2022-04-25 18:08:00|14660.58|14540.58|14661.74|14541.74|14661.84|14541.84|14660.42|14540.42|10
1650910090000|2022-04-25 18:08:10|14661.16|14541.16|14661.03|14541.03|14661.32|14541.32|14660.04|14540.04|10
1650910100000|2022-04-25 18:08:20|14660.4|14540.4|14661.09|14541.09|14661.09|14541.09|14659.81|14539.81|10
1650910110000|2022-04-25 18:08:30|14660.78|14540.78|14663.69|14543.69|14663.69|14543.69|14660.67|14540.67|10
1650910120000|2022-04-25 18:08:40|14663.92|14543.92|14668.57|14548.57|14669.43|14549.43|14663.76|14543.76|10
1650910130000|2022-04-25 18:08:50|14669.5|14549.5|14673.86|14553.86|14674.09|14554.09|14669.5|14549.5|10
1650910140000|2022-04-25 18:09:00|14674.29|14554.29|14676.34|14556.34|14676.99|14556.99|14674.29|14554.29|10
1650910150000|2022-04-25 18:09:10|14676.7|14556.7|14678.02|14558.02|14678.02|14558.02|14676|14556|10
1650910160000|2022-04-25 18:09:20|14678.09|14558.09|14679.76|14559.76|14679.76|14559.76|14677.88|14557.88|10
1650910170000|2022-04-25 18:09:30|14679.72|14559.72|14678|14558|14679.82|14559.82|14678|14558|9
1650910180000|2022-04-25 18:09:40|14678.21|14558.21|14679.22|14559.22|14679.37|14559.37|14678|14558|10
1650910190000|2022-04-25 18:09:50|14680.89|14560.89|14679.77|14559.77|14680.89|14560.89|14679.77|14559.77|10
1650910200000|2022-04-25 18:10:00|14680.05|14560.05|14680.96|14560.96|14681.93|14561.93|14679.97|14559.97|10
1650910210000|2022-04-25 18:10:10|14682.41|14562.41|14687.39|14567.39|14687.39|14567.39|14681.73|14561.73|10
1650910220000|2022-04-25 18:10:20|14688.09|14568.09|14689.47|14569.47|14690.25|14570.25|14688.09|14568.09|10
1650910230000|2022-04-25 18:10:30|14689.98|14569.98|14691.06|14571.06|14691.06|14571.06|14689.6|14569.6|10
1650910240000|2022-04-25 18:10:40|14689.83|14569.83|14687.97|14567.97|14689.83|14569.83|14687.01|14567.01|10
1650910250000|2022-04-25 18:10:50|14687.31|14567.31|14683.65|14563.65|14687.31|14567.31|14683.65|14563.65|10
1650910260000|2022-04-25 18:11:00|14683.82|14563.82|14681.61|14561.61|14683.82|14563.82|14681.61|14561.61|10
1650910270000|2022-04-25 18:11:10|14680.59|14560.59|14679.11|14559.11|14681.36|14561.36|14679.11|14559.11|10
1650910280000|2022-04-25 18:11:20|14679.01|14559.01|14676.61|14556.61|14679.01|14559.01|14676.57|14556.57|9
1650910290000|2022-04-25 18:11:30|14676.46|14556.46|14675.4|14555.4|14676.46|14556.46|14674.33|14554.33|10
1650910300000|2022-04-25 18:11:40|14674.75|14554.75|14673.44|14553.44|14674.75|14554.75|14672.28|14552.28|10
1650910310000|2022-04-25 18:11:50|14672.01|14552.01|14670.9|14550.9|14672.66|14552.66|14670.9|14550.9|10
1650910320000|2022-04-25 18:12:00|14670.94|14550.94|14668.71|14548.71|14671.1|14551.1|14668.17|14548.17|10
1650910330000|2022-04-25 18:12:10|14669.54|14549.54|14669.97|14549.97|14670.47|14550.47|14669.42|14549.42|10
1650910340000|2022-04-25 18:12:20|14670.09|14550.09|14670.74|14550.74|14670.78|14550.78|14669.59|14549.59|10
1650910350000|2022-04-25 18:12:30|14670.96|14550.96|14670.97|14550.97|14670.97|14550.97|14670.21|14550.21|10
1650910360000|2022-04-25 18:12:40|14670.15|14550.15|14670.95|14550.95|14670.99|14550.99|14670.15|14550.15|9
1650910370000|2022-04-25 18:12:50|14670.6|14550.6|14670.55|14550.55|14671.55|14551.55|14670.18|14550.18|9
1650910380000|2022-04-25 18:13:00|14670.7|14550.7|14671.25|14551.25|14671.25|14551.25|14670.01|14550.01|8
1650910390000|2022-04-25 18:13:10|14671.77|14551.77|14673.63|14553.63|14674.26|14554.26|14671.77|14551.77|10
1650910400000|2022-04-25 18:13:20|14674.61|14554.61|14678.46|14558.46|14678.46|14558.46|14673.99|14553.99|10
1650910410000|2022-04-25 18:13:30|14679.66|14559.66|14684.65|14564.65|14685.46|14565.46|14678.73|14558.73|10
1650910420000|2022-04-25 18:13:40|14683|14563|14684.98|14564.98|14684.98|14564.98|14683|14563|10
1650910430000|2022-04-25 18:13:50|14685.87|14565.87|14686.35|14566.35|14686.39|14566.39|14685.49|14565.49|9
1650910440000|2022-04-25 18:14:00|14686.18|14566.18|14685.19|14565.19|14686.54|14566.54|14685.19|14565.19|10
1650910450000|2022-04-25 18:14:10|14685.34|14565.34|14686.52|14566.52|14686.59|14566.59|14685.31|14565.31|10
1650910460000|2022-04-25 18:14:20|14687.06|14567.06|14687.81|14567.81|14688.2|14568.2|14686.41|14566.41|9
1650910470000|2022-04-25 18:14:30|14688.08|14568.08|14687.69|14567.69|14688.29|14568.29|14687.63|14567.63|10
1650910480000|2022-04-25 18:14:40|14687.13|14567.13|14688.9|14568.9|14688.9|14568.9|14687.13|14567.13|10
1650910490000|2022-04-25 18:14:50|14689.22|14569.22|14689.95|14569.95|14689.95|14569.95|14688.54|14568.54|10
1650910500000|2022-04-25 18:15:00|14690.19|14570.19|14690.33|14570.33|14690.55|14570.55|14689.84|14569.84|10
1650910510000|2022-04-25 18:15:10|14691.79|14571.79|14692.89|14572.89|14692.97|14572.97|14691.55|14571.55|10
1650910520000|2022-04-25 18:15:20|14692.69|14572.69|14695.8|14575.8|14695.8|14575.8|14692.34|14572.34|10
1650910530000|2022-04-25 18:15:30|14695.45|14575.45|14694.69|14574.69|14696.51|14576.51|14694.69|14574.69|10
1650910540000|2022-04-25 18:15:40|14695.79|14575.79|14693.4|14573.4|14695.86|14575.86|14693.4|14573.4|10
1650910550000|2022-04-25 18:15:50|14693.89|14573.89|14693.82|14573.82|14693.98|14573.98|14693.44|14573.44|9
1650910560000|2022-04-25 18:16:00|14694|14574|14693.8|14573.8|14694.03|14574.03|14693.23|14573.23|8
1650910570000|2022-04-25 18:16:10|14693.65|14573.65|14694.41|14574.41|14694.51|14574.51|14693.61|14573.61|10
1650910580000|2022-04-25 18:16:20|14693.34|14573.34|14696.3|14576.3|14696.3|14576.3|14693.34|14573.34|10
1650910590000|2022-04-25 18:16:30|14696.37|14576.37|14696.42|14576.42|14697.16|14577.16|14695.96|14575.96|10
1650910600000|2022-04-25 18:16:40|14697.18|14577.18|14696.61|14576.61|14697.18|14577.18|14696.49|14576.49|10
1650910610000|2022-04-25 18:16:50|14696.11|14576.11|14695.82|14575.82|14696.24|14576.24|14695.6|14575.6|10
1650910620000|2022-04-25 18:17:00|14696.1|14576.1|14698.46|14578.46|14698.46|14578.46|14696.1|14576.1|10
1650910630000|2022-04-25 18:17:10|14698.47|14578.47|14700.01|14580.01|14700.13|14580.13|14698.47|14578.47|10
1650910640000|2022-04-25 18:17:20|14700.06|14580.06|14698.11|14578.11|14700.06|14580.06|14697.92|14577.92|10
1650910650000|2022-04-25 18:17:30|14697.85|14577.85|14698.35|14578.35|14698.38|14578.38|14697.64|14577.64|9
1650910660000|2022-04-25 18:17:40|14698.41|14578.41|14698.7|14578.7|14699.46|14579.46|14697.83|14577.83|9
1650910670000|2022-04-25 18:17:50|14698.86|14578.86|14699|14579|14699.33|14579.33|14698.51|14578.51|9
1650910680000|2022-04-25 18:18:00|14699.45|14579.45|14699.56|14579.56|14699.93|14579.93|14699.44|14579.44|9
1650910690000|2022-04-25 18:18:10|14699.29|14579.29|14702.48|14582.48|14702.54|14582.54|14699.29|14579.29|10
1650910700000|2022-04-25 18:18:20|14702.76|14582.76|14703.39|14583.39|14703.48|14583.48|14702.22|14582.22|10
1650910710000|2022-04-25 18:18:30|14703.61|14583.61|14705|14585|14705.53|14585.53|14703.61|14583.61|10
1650910720000|2022-04-25 18:18:40|14705.33|14585.33|14705.21|14585.21|14705.37|14585.37|14704.8|14584.8|10
1650910730000|2022-04-25 18:18:50|14705.28|14585.28|14705.32|14585.32|14705.88|14585.88|14704.46|14584.46|10
1650910740000|2022-04-25 18:19:00|14705.86|14585.86|14706.76|14586.76|14706.82|14586.82|14705.86|14585.86|10
1650910750000|2022-04-25 18:19:10|14706.8|14586.8|14706.37|14586.37|14707.13|14587.13|14706.37|14586.37|10
1650910760000|2022-04-25 18:19:20|14706.6|14586.6|14703.49|14583.49|14706.81|14586.81|14703.49|14583.49|10
1650910770000|2022-04-25 18:19:30|14703.13|14583.13|14702.07|14582.07|14703.13|14583.13|14702.07|14582.07|10
1650910780000|2022-04-25 18:19:40|14702.02|14582.02|14703.03|14583.03|14703.37|14583.37|14702.02|14582.02|9
1650910790000|2022-04-25 18:19:50|14703.14|14583.14|14705.42|14585.42|14705.42|14585.42|14703.14|14583.14|10
1650910800000|2022-04-25 18:20:00|14705.66|14585.66|14706.43|14586.43|14706.43|14586.43|14705.66|14585.66|10
1650910810000|2022-04-25 18:20:10|14706.02|14586.02|14704.5|14584.5|14706.68|14586.68|14704.5|14584.5|9
1650910820000|2022-04-25 18:20:20|14704.18|14584.18|14701.67|14581.67|14704.18|14584.18|14701.67|14581.67|10
1650910830000|2022-04-25 18:20:30|14701.6|14581.6|14699.2|14579.2|14701.6|14581.6|14699.2|14579.2|10
1650910840000|2022-04-25 18:20:40|14698.73|14578.73|14702.01|14582.01|14702.01|14582.01|14698.73|14578.73|10
1650910850000|2022-04-25 18:20:50|14702.09|14582.09|14701.97|14581.97|14702.19|14582.19|14701.61|14581.61|10
1650910860000|2022-04-25 18:21:00|14702.1|14582.1|14702.37|14582.37|14702.52|14582.52|14702.1|14582.1|10
1650910870000|2022-04-25 18:21:10|14702.5|14582.5|14705.61|14585.61|14705.61|14585.61|14702.45|14582.45|10
1650910880000|2022-04-25 18:21:20|14706.33|14586.33|14708.95|14588.95|14708.99|14588.99|14706.33|14586.33|10
1650910890000|2022-04-25 18:21:30|14710.37|14590.37|14712.42|14592.42|14712.42|14592.42|14709.68|14589.68|9
1650910900000|2022-04-25 18:21:40|14713.13|14593.13|14719.47|14599.47|14719.5|14599.5|14713.13|14593.13|10
1650910910000|2022-04-25 18:21:50|14719.56|14599.56|14722.99|14602.99|14723.34|14603.34|14719.56|14599.56|10
1650910920000|2022-04-25 18:22:00|14722.6|14602.6|14722.51|14602.51|14722.86|14602.86|14721.33|14601.33|10
1650910930000|2022-04-25 18:22:10|14722.11|14602.11|14719.65|14599.65|14722.16|14602.16|14719.65|14599.65|10
1650910940000|2022-04-25 18:22:20|14719.42|14599.42|14717.08|14597.08|14719.6|14599.6|14716.69|14596.69|10
1650910950000|2022-04-25 18:22:30|14717.22|14597.22|14714.89|14594.89|14717.22|14597.22|14714.89|14594.89|10
1650910960000|2022-04-25 18:22:40|14714.8|14594.8|14710.84|14590.84|14714.8|14594.8|14710.84|14590.84|10
1650910970000|2022-04-25 18:22:50|14710.01|14590.01|14710.36|14590.36|14710.36|14590.36|14709.07|14589.07|10
1650910980000|2022-04-25 18:23:00|14710.37|14590.37|14712.55|14592.55|14712.55|14592.55|14709.95|14589.95|10
1650910990000|2022-04-25 18:23:10|14712.65|14592.65|14709.44|14589.44|14713.49|14593.49|14709.44|14589.44|10
1650911000000|2022-04-25 18:23:20|14709.18|14589.18|14709.45|14589.45|14709.88|14589.88|14709.1|14589.1|10
1650911010000|2022-04-25 18:23:30|14709.25|14589.25|14709.54|14589.54|14709.55|14589.55|14709.14|14589.14|9
1650911020000|2022-04-25 18:23:40|14710.61|14590.61|14710.33|14590.33|14710.86|14590.86|14709.76|14589.76|10
1650911030000|2022-04-25 18:23:50|14710|14590|14709.94|14589.94|14710|14590|14709.44|14589.44|9
1650911040000|2022-04-25 18:24:00|14709.91|14589.91|14710.49|14590.49|14710.98|14590.98|14709.91|14589.91|10
1650911050000|2022-04-25 18:24:10|14710.55|14590.55|14709.03|14589.03|14710.55|14590.55|14709.02|14589.02|10
1650911060000|2022-04-25 18:24:20|14708.41|14588.41|14708.26|14588.26|14708.71|14588.71|14707.93|14587.93|9
1650911070000|2022-04-25 18:24:30|14708.25|14588.25|14707.8|14587.8|14708.43|14588.43|14707.8|14587.8|10
1650911080000|2022-04-25 18:24:40|14707.94|14587.94|14707.23|14587.23|14707.94|14587.94|14707.23|14587.23|9
1650911090000|2022-04-25 18:24:50|14707|14587|14706.7|14586.7|14707.1|14587.1|14706.38|14586.38|10
1650911100000|2022-04-25 18:25:00|14707.19|14587.19|14707.8|14587.8|14707.8|14587.8|14706.68|14586.68|8
1650911110000|2022-04-25 18:25:10|14708.12|14588.12|14711.68|14591.68|14711.68|14591.68|14708.12|14588.12|10
1650911120000|2022-04-25 18:25:20|14711.63|14591.63|14715.61|14595.61|14715.61|14595.61|14711.63|14591.63|10
1650911130000|2022-04-25 18:25:30|14715.94|14595.94|14715.19|14595.19|14716.23|14596.23|14714.64|14594.64|9
1650911140000|2022-04-25 18:25:40|14714.45|14594.45|14715.19|14595.19|14716.04|14596.04|14714.45|14594.45|10
1650911150000|2022-04-25 18:25:50|14715.12|14595.12|14714.35|14594.35|14715.12|14595.12|14713.41|14593.41|10
1650911160000|2022-04-25 18:26:00|14714.28|14594.28|14713.46|14593.46|14714.28|14594.28|14713.43|14593.43|10
1650911170000|2022-04-25 18:26:10|14713.11|14593.11|14715.77|14595.77|14717.09|14597.09|14713.11|14593.11|9
1650911180000|2022-04-25 18:26:20|14715.32|14595.32|14713.8|14593.8|14715.32|14595.32|14713.8|14593.8|10
1650911190000|2022-04-25 18:26:30|14714.66|14594.66|14714.55|14594.55|14715.99|14595.99|14714.55|14594.55|10
1650911200000|2022-04-25 18:26:40|14714.6|14594.6|14713.45|14593.45|14714.6|14594.6|14713.1|14593.1|10
1650911210000|2022-04-25 18:26:50|14712.89|14592.89|14712.61|14592.61|14713.7|14593.7|14712.31|14592.31|10
1650911220000|2022-04-25 18:27:00|14712.66|14592.66|14711.8|14591.8|14712.66|14592.66|14710.74|14590.74|10
1650911230000|2022-04-25 18:27:10|14710.92|14590.92|14711.04|14591.04|14711.04|14591.04|14710.11|14590.11|9
1650911240000|2022-04-25 18:27:20|14711.44|14591.44|14714.35|14594.35|14714.42|14594.42|14711.44|14591.44|10
1650911250000|2022-04-25 18:27:30|14714.38|14594.38|14715.2|14595.2|14715.49|14595.49|14714.38|14594.38|10
1650911260000|2022-04-25 18:27:40|14715.14|14595.14|14716.33|14596.33|14716.33|14596.33|14715.14|14595.14|9
1650911270000|2022-04-25 18:27:50|14716.4|14596.4|14715.8|14595.8|14716.41|14596.41|14715.71|14595.71|10
1650911280000|2022-04-25 18:28:00|14715.37|14595.37|14714.63|14594.63|14715.37|14595.37|14714.5|14594.5|9
1650911290000|2022-04-25 18:28:10|14714.14|14594.14|14713.83|14593.83|14714.68|14594.68|14713.83|14593.83|9
1650911300000|2022-04-25 18:28:20|14713.88|14593.88|14716.54|14596.54|14716.54|14596.54|14713.88|14593.88|10
1650911310000|2022-04-25 18:28:30|14715.99|14595.99|14714.23|14594.23|14716.54|14596.54|14714.23|14594.23|9
1650911320000|2022-04-25 18:28:40|14714.2|14594.2|14713.09|14593.09|14714.41|14594.41|14713.09|14593.09|10
1650911330000|2022-04-25 18:28:50|14713.04|14593.04|14717.59|14597.59|14717.59|14597.59|14712.89|14592.89|10
1650911340000|2022-04-25 18:29:00|14717.99|14597.99|14723.43|14603.43|14723.43|14603.43|14717.99|14597.99|10
1650911350000|2022-04-25 18:29:10|14723.74|14603.74|14725.51|14605.51|14725.51|14605.51|14723.74|14603.74|10
1650911360000|2022-04-25 18:29:20|14725.87|14605.87|14729.25|14609.25|14729.27|14609.27|14725.87|14605.87|10
1650911370000|2022-04-25 18:29:30|14728.95|14608.95|14729.38|14609.38|14729.38|14609.38|14728.19|14608.19|10
1650911380000|2022-04-25 18:29:40|14729.52|14609.52|14727.81|14607.81|14729.52|14609.52|14727.81|14607.81|10
1650911390000|2022-04-25 18:29:50|14728.36|14608.36|14726.35|14606.35|14728.36|14608.36|14726.35|14606.35|9
1650911400000|2022-04-25 18:30:00|14726.39|14606.39|14726.71|14606.71|14726.71|14606.71|14726.23|14606.23|9
1650911410000|2022-04-25 18:30:10|14726.69|14606.69|14726.8|14606.8|14727.39|14607.39|14726.19|14606.19|10
1650911420000|2022-04-25 18:30:20|14726.32|14606.32|14723.81|14603.81|14726.32|14606.32|14723.81|14603.81|10
1650911430000|2022-04-25 18:30:30|14723.84|14603.84|14723.29|14603.29|14724|14604|14722.41|14602.41|10
1650911440000|2022-04-25 18:30:40|14723.28|14603.28|14721.76|14601.76|14723.28|14603.28|14721.76|14601.76|10
1650911450000|2022-04-25 18:30:50|14722.03|14602.03|14721.84|14601.84|14722.15|14602.15|14720.83|14600.83|9
1650911460000|2022-04-25 18:31:00|14721.24|14601.24|14721.39|14601.39|14721.49|14601.49|14721.08|14601.08|10
1650911470000|2022-04-25 18:31:10|14720.43|14600.43|14720.77|14600.77|14721.6|14601.6|14720.33|14600.33|10
1650911480000|2022-04-25 18:31:20|14720.83|14600.83|14719.91|14599.91|14720.88|14600.88|14719.35|14599.35|10
1650911490000|2022-04-25 18:31:30|14719.42|14599.42|14719.42|14599.42|14719.7|14599.7|14719.09|14599.09|10
1650911500000|2022-04-25 18:31:40|14719.83|14599.83|14718.58|14598.58|14719.83|14599.83|14718.58|14598.58|10
1650911510000|2022-04-25 18:31:50|14718.55|14598.55|14717.94|14597.94|14718.55|14598.55|14717.94|14597.94|6
1650911520000|2022-04-25 18:32:00|14717.96|14597.96|14716.68|14596.68|14718.09|14598.09|14716.68|14596.68|9
1650911530000|2022-04-25 18:32:10|14716.6|14596.6|14716|14596|14717.43|14597.43|14715.79|14595.79|10
1650911540000|2022-04-25 18:32:20|14715.81|14595.81|14715.97|14595.97|14716.3|14596.3|14715.77|14595.77|10
1650911550000|2022-04-25 18:32:30|14716.04|14596.04|14718.07|14598.07|14718.07|14598.07|14715.76|14595.76|10
1650911560000|2022-04-25 18:32:40|14718.06|14598.06|14719.82|14599.82|14719.92|14599.92|14717.95|14597.95|10
1650911570000|2022-04-25 18:32:50|14719.8|14599.8|14719.86|14599.86|14719.91|14599.91|14719.75|14599.75|8
1650911580000|2022-04-25 18:33:00|14720.15|14600.15|14723.95|14603.95|14723.97|14603.97|14716.67|14596.67|10
1650911590000|2022-04-25 18:33:10|14723.98|14603.98|14724.29|14604.29|14724.47|14604.47|14723.61|14603.61|10
1650911600000|2022-04-25 18:33:20|14724.57|14604.57|14726.53|14606.53|14726.54|14606.54|14724.57|14604.57|10
1650911610000|2022-04-25 18:33:30|14726.83|14606.83|14727.96|14607.96|14728.64|14608.64|14726.83|14606.83|10
1650911620000|2022-04-25 18:33:40|14727.9|14607.9|14726.23|14606.23|14727.9|14607.9|14726.23|14606.23|9
1650911630000|2022-04-25 18:33:50|14726.47|14606.47|14727.39|14607.39|14727.41|14607.41|14726.47|14606.47|9
1650911640000|2022-04-25 18:34:00|14727.87|14607.87|14728.58|14608.58|14729.65|14609.65|14727.87|14607.87|10
1650911650000|2022-04-25 18:34:10|14729.15|14609.15|14730.6|14610.6|14730.6|14610.6|14729.04|14609.04|9
1650911660000|2022-04-25 18:34:20|14730.79|14610.79|14733.02|14613.02|14733.02|14613.02|14730.79|14610.79|10
1650911670000|2022-04-25 18:34:30|14733.59|14613.59|14734.35|14614.35|14735.21|14615.21|14733.59|14613.59|10
1650911680000|2022-04-25 18:34:40|14734.49|14614.49|14732.72|14612.72|14734.49|14614.49|14732.72|14612.72|10
1650911690000|2022-04-25 18:34:50|14732.71|14612.71|14732.55|14612.55|14733.06|14613.06|14732.38|14612.38|10
1650911700000|2022-04-25 18:35:00|14732.59|14612.59|14733.08|14613.08|14733.08|14613.08|14731.84|14611.84|10
1650911710000|2022-04-25 18:35:10|14733.35|14613.35|14731.97|14611.97|14733.35|14613.35|14731.87|14611.87|9
1650911720000|2022-04-25 18:35:20|14731.99|14611.99|14732.81|14612.81|14733.66|14613.66|14731.95|14611.95|10
1650911730000|2022-04-25 18:35:30|14732.85|14612.85|14733|14613|14733.48|14613.48|14732.57|14612.57|9
1650911740000|2022-04-25 18:35:40|14733.58|14613.58|14731.85|14611.85|14733.63|14613.63|14731.66|14611.66|10
1650911750000|2022-04-25 18:35:50|14731.67|14611.67|14732.18|14612.18|14732.18|14612.18|14731.62|14611.62|10
1650911760000|2022-04-25 18:36:00|14732.35|14612.35|14735.74|14615.74|14735.74|14615.74|14732.35|14612.35|10
1650911770000|2022-04-25 18:36:10|14735.98|14615.98|14735.05|14615.05|14735.98|14615.98|14735.05|14615.05|9
1650911780000|2022-04-25 18:36:20|14734.78|14614.78|14733.08|14613.08|14734.78|14614.78|14732.76|14612.76|9
1650911790000|2022-04-25 18:36:30|14733.04|14613.04|14730.81|14610.81|14733.1|14613.1|14730.77|14610.77|10
1650911800000|2022-04-25 18:36:40|14729.96|14609.96|14731.11|14611.11|14731.11|14611.11|14729.68|14609.68|10
1650911810000|2022-04-25 18:36:50|14731.29|14611.29|14731.2|14611.2|14731.73|14611.73|14731.2|14611.2|10
1650911820000|2022-04-25 18:37:00|14730.99|14610.99|14730.98|14610.98|14731.4|14611.4|14730.73|14610.73|10
1650911830000|2022-04-25 18:37:10|14730.97|14610.97|14732.41|14612.41|14732.41|14612.41|14730.97|14610.97|9
1650911840000|2022-04-25 18:37:20|14733.12|14613.12|14733.6|14613.6|14733.71|14613.71|14732.91|14612.91|9
1650911850000|2022-04-25 18:37:30|14733.64|14613.64|14734.24|14614.24|14734.83|14614.83|14733.64|14613.64|10
1650911860000|2022-04-25 18:37:40|14735.01|14615.01|14736.11|14616.11|14736.61|14616.61|14734.85|14614.85|10
1650911870000|2022-04-25 18:37:50|14736.26|14616.26|14738.79|14618.79|14738.79|14618.79|14736.26|14616.26|10
1650911880000|2022-04-25 18:38:00|14738.9|14618.9|14744.74|14624.74|14744.74|14624.74|14738.82|14618.82|10
1650911890000|2022-04-25 18:38:10|14744.86|14624.86|14747.12|14627.12|14747.12|14627.12|14744.86|14624.86|10
1650911900000|2022-04-25 18:38:20|14747.06|14627.06|14747.49|14627.49|14747.78|14627.78|14746.98|14626.98|10
1650911910000|2022-04-25 18:38:30|14747.36|14627.36|14747.33|14627.33|14748.6|14628.6|14747.05|14627.05|10
1650911920000|2022-04-25 18:38:40|14747.3|14627.3|14746.8|14626.8|14747.3|14627.3|14745.82|14625.82|9
1650911930000|2022-04-25 18:38:50|14747.51|14627.51|14747.65|14627.65|14747.65|14627.65|14746.74|14626.74|10
1650911940000|2022-04-25 18:39:00|14747.61|14627.61|14748.67|14628.67|14748.77|14628.77|14747.55|14627.55|10
1650911950000|2022-04-25 18:39:10|14748.77|14628.77|14746.83|14626.83|14748.78|14628.78|14746.83|14626.83|10
1650911960000|2022-04-25 18:39:20|14746.88|14626.88|14748.77|14628.77|14748.77|14628.77|14746.88|14626.88|10
1650911970000|2022-04-25 18:39:30|14748.17|14628.17|14747.79|14627.79|14748.47|14628.47|14747.34|14627.34|10
1650911980000|2022-04-25 18:39:40|14747.77|14627.77|14748.09|14628.09|14748.86|14628.86|14747.58|14627.58|9
1650911990000|2022-04-25 18:39:50|14748.1|14628.1|14750.57|14630.57|14751.01|14631.01|14748.1|14628.1|10
1650912000000|2022-04-25 18:40:00|14750.43|14630.43|14748.94|14628.94|14751.27|14631.27|14748.94|14628.94|10
1650912010000|2022-04-25 18:40:10|14748.47|14628.47|14747.96|14627.96|14749|14629|14747.39|14627.39|9
1650912020000|2022-04-25 18:40:20|14747.51|14627.51|14746.94|14626.94|14747.61|14627.61|14746.69|14626.69|10
1650912030000|2022-04-25 18:40:30|14746.72|14626.72|14748.7|14628.7|14748.7|14628.7|14746.72|14626.72|10
1650912040000|2022-04-25 18:40:40|14749.02|14629.02|14750.36|14630.36|14750.47|14630.47|14748.9|14628.9|9
1650912050000|2022-04-25 18:40:50|14750.67|14630.67|14751.86|14631.86|14751.86|14631.86|14750.42|14630.42|10
1650912060000|2022-04-25 18:41:00|14752.6|14632.6|14753.84|14633.84|14753.84|14633.84|14752.6|14632.6|10
1650912070000|2022-04-25 18:41:10|14753.91|14633.91|14754.78|14634.78|14755.29|14635.29|14753.91|14633.91|9
1650912080000|2022-04-25 18:41:20|14753.95|14633.95|14753.65|14633.65|14755|14635|14753.65|14633.65|10
1650912090000|2022-04-25 18:41:30|14753.77|14633.77|14755.34|14635.34|14755.34|14635.34|14753.76|14633.76|10
1650912100000|2022-04-25 18:41:40|14755.29|14635.29|14754.36|14634.36|14755.36|14635.36|14754.08|14634.08|10
1650912110000|2022-04-25 18:41:50|14754.41|14634.41|14754.53|14634.53|14755.26|14635.26|14754.41|14634.41|10
1650912120000|2022-04-25 18:42:00|14754.03|14634.03|14753.58|14633.58|14754.7|14634.7|14753.58|14633.58|9
1650912130000|2022-04-25 18:42:10|14753.21|14633.21|14751.68|14631.68|14753.21|14633.21|14751.55|14631.55|10
1650912140000|2022-04-25 18:42:20|14751.91|14631.91|14750.38|14630.38|14752.68|14632.68|14750.38|14630.38|10
1650912150000|2022-04-25 18:42:30|14749.38|14629.38|14748.39|14628.39|14749.38|14629.38|14747.89|14627.89|10
1650912160000|2022-04-25 18:42:40|14748.28|14628.28|14749.06|14629.06|14749.74|14629.74|14748.28|14628.28|10
1650912170000|2022-04-25 18:42:50|14749.29|14629.29|14747.67|14627.67|14749.47|14629.47|14747.67|14627.67|9
1650912180000|2022-04-25 18:43:00|14747.98|14627.98|14752.35|14632.35|14752.35|14632.35|14747.98|14627.98|10
1650912190000|2022-04-25 18:43:10|14753.32|14633.32|14755.99|14635.99|14755.99|14635.99|14753.32|14633.32|10
1650912200000|2022-04-25 18:43:20|14755.64|14635.64|14755.16|14635.16|14755.64|14635.64|14754.57|14634.57|10
1650912210000|2022-04-25 18:43:30|14755.35|14635.35|14755.35|14635.35|14755.82|14635.82|14755.2|14635.2|10
1650912220000|2022-04-25 18:43:40|14755.45|14635.45|14755.37|14635.37|14755.49|14635.49|14755.09|14635.09|10
1650912230000|2022-04-25 18:43:50|14755.4|14635.4|14754.81|14634.81|14755.51|14635.51|14754.81|14634.81|10
1650912240000|2022-04-25 18:44:00|14754.9|14634.9|14753.81|14633.81|14754.9|14634.9|14753.81|14633.81|10
1650912250000|2022-04-25 18:44:10|14754.51|14634.51|14753.96|14633.96|14754.51|14634.51|14753.77|14633.77|10
1650912260000|2022-04-25 18:44:20|14753.68|14633.68|14753.61|14633.61|14754.07|14634.07|14753.61|14633.61|10
1650912270000|2022-04-25 18:44:30|14753.37|14633.37|14752.15|14632.15|14753.59|14633.59|14751.57|14631.57|10
1650912280000|2022-04-25 18:44:40|14752.23|14632.23|14750.49|14630.49|14752.23|14632.23|14750.49|14630.49|10
1650912290000|2022-04-25 18:44:50|14750.02|14630.02|14747.77|14627.77|14750.02|14630.02|14747.61|14627.61|10
1650912300000|2022-04-25 18:45:00|14747.83|14627.83|14748.31|14628.31|14748.31|14628.31|14746.98|14626.98|9
1650912310000|2022-04-25 18:45:10|14748.12|14628.12|14745.51|14625.51|14748.12|14628.12|14745.28|14625.28|10
1650912320000|2022-04-25 18:45:20|14745.74|14625.74|14745.43|14625.43|14746.3|14626.3|14745.43|14625.43|9
1650912330000|2022-04-25 18:45:30|14745.72|14625.72|14746.37|14626.37|14746.37|14626.37|14745.49|14625.49|9
1650912340000|2022-04-25 18:45:40|14746.74|14626.74|14749.96|14629.96|14749.96|14629.96|14746.74|14626.74|10
1650912350000|2022-04-25 18:45:50|14750.27|14630.27|14758.03|14638.03|14758.03|14638.03|14750.27|14630.27|10
1650912360000|2022-04-25 18:46:00|14758.13|14638.13|14763.04|14643.04|14763.04|14643.04|14758.11|14638.11|10
1650912370000|2022-04-25 18:46:10|14763.31|14643.31|14766.93|14646.93|14767.03|14647.03|14763.31|14643.31|10
1650912380000|2022-04-25 18:46:20|14766.9|14646.9|14764.67|14644.67|14766.9|14646.9|14764.6|14644.6|10
1650912390000|2022-04-25 18:46:30|14764.41|14644.41|14783.5|14663.5|14783.5|14663.5|14764.39|14644.39|10
1650912400000|2022-04-25 18:46:40|14784.05|14664.05|14790.29|14670.29|14790.29|14670.29|14783.52|14663.52|10
1650912410000|2022-04-25 18:46:50|14790.09|14670.09|14796.18|14676.18|14797.69|14677.69|14790.09|14670.09|10
1650912420000|2022-04-25 18:47:00|14795.71|14675.71|14796.12|14676.12|14796.12|14676.12|14793.16|14673.16|10
1650912430000|2022-04-25 18:47:10|14796.52|14676.52|14799.3|14679.3|14799.5|14679.5|14795.41|14675.41|10
1650912440000|2022-04-25 18:47:20|14801.06|14681.06|14809.08|14689.08|14809.08|14689.08|14801.06|14681.06|10
1650912450000|2022-04-25 18:47:30|14809.58|14689.58|14810.75|14690.75|14810.75|14690.75|14807.46|14687.46|10
1650912460000|2022-04-25 18:47:40|14811.79|14691.79|14813.31|14693.31|14813.31|14693.31|14811.18|14691.18|10
1650912470000|2022-04-25 18:47:50|14813.17|14693.17|14811.24|14691.24|14813.59|14693.59|14811.24|14691.24|10
1650912480000|2022-04-25 18:48:00|14811.5|14691.5|14811.03|14691.03|14811.5|14691.5|14806.92|14686.92|10
1650912490000|2022-04-25 18:48:10|14810.63|14690.63|14819.48|14699.48|14819.48|14699.48|14810.63|14690.63|10
1650912500000|2022-04-25 18:48:20|14823.41|14703.41|14826.86|14706.86|14826.86|14706.86|14818.79|14698.79|10
1650912510000|2022-04-25 18:48:30|14827.15|14707.15|14831.72|14711.72|14831.85|14711.85|14827.15|14707.15|10
1650912520000|2022-04-25 18:48:40|14832.02|14712.02|14832.75|14712.75|14833.41|14713.41|14831.73|14711.73|10
1650912530000|2022-04-25 18:48:50|14832.89|14712.89|14852.91|14732.91|14855.56|14735.56|14826.77|14706.77|10
1650912540000|2022-04-25 18:49:00|14858.23|14738.23|14888.93|14768.93|14888.93|14768.93|14857.29|14737.29|10
1650912550000|2022-04-25 18:49:10|14890.34|14770.34|14910.11|14790.11|14910.11|14790.11|14890.34|14770.34|10
1650912560000|2022-04-25 18:49:20|14910.09|14790.09|14897.84|14777.84|14919.2|14799.2|14897.84|14777.84|10
1650912570000|2022-04-25 18:49:30|14895.37|14775.37|14897.2|14777.2|14902.51|14782.51|14895.37|14775.37|10
1650912580000|2022-04-25 18:49:40|14896.52|14776.52|14891.43|14771.43|14897.52|14777.52|14891.43|14771.43|10
1650912590000|2022-04-25 18:49:50|14891.72|14771.72|14895.48|14775.48|14895.61|14775.61|14890.84|14770.84|10
1650912600000|2022-04-25 18:50:00|14895.8|14775.8|14898.79|14778.79|14902.02|14782.02|14895.33|14775.33|10
1650912610000|2022-04-25 18:50:10|14899.45|14779.45|14901.91|14781.91|14905.96|14785.96|14899.16|14779.16|10
1650912620000|2022-04-25 18:50:20|14901.14|14781.14|14902.37|14782.37|14905.3|14785.3|14901.14|14781.14|10
1650912630000|2022-04-25 18:50:30|14904.61|14784.61|14903.74|14783.74|14904.78|14784.78|14903.19|14783.19|10
1650912640000|2022-04-25 18:50:40|14902.05|14782.05|14899.69|14779.69|14902.71|14782.71|14899.69|14779.69|10
1650912650000|2022-04-25 18:50:50|14899.32|14779.32|14895.35|14775.35|14899.32|14779.32|14894.79|14774.79|10
1650912660000|2022-04-25 18:51:00|14895.24|14775.24|14890.72|14770.72|14895.24|14775.24|14890.36|14770.36|10
1650912670000|2022-04-25 18:51:10|14890.15|14770.15|14895.37|14775.37|14896.21|14776.21|14890.15|14770.15|10
1650912680000|2022-04-25 18:51:20|14894.99|14774.99|14900.31|14780.31|14900.31|14780.31|14893.15|14773.15|10
1650912690000|2022-04-25 18:51:30|14901.27|14781.27|14901.74|14781.74|14903.78|14783.78|14901.18|14781.18|10
1650912700000|2022-04-25 18:51:40|14901.71|14781.71|14906.3|14786.3|14906.61|14786.61|14901.71|14781.71|10
1650912710000|2022-04-25 18:51:50|14907.03|14787.03|14912.86|14792.86|14912.86|14792.86|14907.03|14787.03|10
1650912720000|2022-04-25 18:52:00|14913.41|14793.41|14906.33|14786.33|14913.41|14793.41|14906.33|14786.33|10
1650912730000|2022-04-25 18:52:10|14906.51|14786.51|14906.92|14786.92|14907.7|14787.7|14906.42|14786.42|10
1650912740000|2022-04-25 18:52:20|14906.76|14786.76|14903.9|14783.9|14907.46|14787.46|14903.18|14783.18|10
1650912750000|2022-04-25 18:52:30|14903.59|14783.59|14894.37|14774.37|14903.59|14783.59|14894.03|14774.03|10
1650912760000|2022-04-25 18:52:40|14894.47|14774.47|14892.29|14772.29|14894.47|14774.47|14892.29|14772.29|10
1650912770000|2022-04-25 18:52:50|14891.22|14771.22|14888.97|14768.97|14891.22|14771.22|14888.87|14768.87|9
1650912780000|2022-04-25 18:53:00|14889.26|14769.26|14891.77|14771.77|14892.09|14772.09|14889.26|14769.26|10
1650912790000|2022-04-25 18:53:10|14891.82|14771.82|14892.48|14772.48|14892.6|14772.6|14891.82|14771.82|10
1650912800000|2022-04-25 18:53:20|14891.76|14771.76|14895.47|14775.47|14896.48|14776.48|14891.76|14771.76|10
1650912810000|2022-04-25 18:53:30|14896.09|14776.09|14901.48|14781.48|14901.53|14781.53|14895.38|14775.38|10
1650912820000|2022-04-25 18:53:40|14902.01|14782.01|14904.12|14784.12|14905.91|14785.91|14902.01|14782.01|10
1650912830000|2022-04-25 18:53:50|14904.88|14784.88|14908.19|14788.19|14908.43|14788.43|14904.88|14784.88|10
1650912840000|2022-04-25 18:54:00|14909.66|14789.66|14908.93|14788.93|14909.89|14789.89|14908.28|14788.28|10
1650912850000|2022-04-25 18:54:10|14908.55|14788.55|14908.32|14788.32|14908.55|14788.55|14906.23|14786.23|10
1650912860000|2022-04-25 18:54:20|14908.56|14788.56|14912.07|14792.07|14912.07|14792.07|14908.42|14788.42|10
1650912870000|2022-04-25 18:54:30|14911.95|14791.95|14920.02|14800.02|14920.02|14800.02|14911.12|14791.12|10
1650912880000|2022-04-25 18:54:40|14919.82|14799.82|14921.44|14801.44|14921.44|14801.44|14918.12|14798.12|10
1650912890000|2022-04-25 18:54:50|14920.22|14800.22|14924.04|14804.04|14924.04|14804.04|14920.22|14800.22|10
1650912900000|2022-04-25 18:55:00|14926.36|14806.36|14929.84|14809.84|14930.41|14810.41|14926.13|14806.13|10
1650912910000|2022-04-25 18:55:10|14930.73|14810.73|14927.67|14807.67|14931.12|14811.12|14927.67|14807.67|10
1650912920000|2022-04-25 18:55:20|14925.48|14805.48|14923.28|14803.28|14925.48|14805.48|14923.28|14803.28|10
1650912930000|2022-04-25 18:55:30|14923.71|14803.71|14922.22|14802.22|14923.81|14803.81|14921.83|14801.83|10
1650912940000|2022-04-25 18:55:40|14921.44|14801.44|14916.94|14796.94|14921.44|14801.44|14916.94|14796.94|10
1650912950000|2022-04-25 18:55:50|14916.1|14796.1|14911.22|14791.22|14916.1|14796.1|14910.77|14790.77|10
1650912960000|2022-04-25 18:56:00|14910.5|14790.5|14908.55|14788.55|14910.5|14790.5|14908.33|14788.33|10
1650912970000|2022-04-25 18:56:10|14910.36|14790.36|14909.95|14789.95|14911.19|14791.19|14908.76|14788.76|10
1650912980000|2022-04-25 18:56:20|14910.43|14790.43|14906.45|14786.45|14911.06|14791.06|14906.45|14786.45|10
1650912990000|2022-04-25 18:56:30|14905.99|14785.99|14900.61|14780.61|14905.99|14785.99|14900.61|14780.61|10
1650913000000|2022-04-25 18:56:40|14901.67|14781.67|14895.93|14775.93|14901.67|14781.67|14895.93|14775.93|10
1650913010000|2022-04-25 18:56:50|14895.25|14775.25|14890.59|14770.59|14895.25|14775.25|14890.59|14770.59|10
1650913020000|2022-04-25 18:57:00|14890.07|14770.07|14892.2|14772.2|14892.2|14772.2|14890.07|14770.07|10
1650913030000|2022-04-25 18:57:10|14890.64|14770.64|14887.6|14767.6|14892|14772|14887.6|14767.6|10
1650913040000|2022-04-25 18:57:20|14887.41|14767.41|14888.73|14768.73|14889.44|14769.44|14887.18|14767.18|10
1650913050000|2022-04-25 18:57:30|14888.77|14768.77|14891.69|14771.69|14891.69|14771.69|14888.66|14768.66|10
1650913060000|2022-04-25 18:57:40|14891.23|14771.23|14888.99|14768.99|14891.7|14771.7|14888.99|14768.99|10
1650913070000|2022-04-25 18:57:50|14888.62|14768.62|14887.19|14767.19|14888.68|14768.68|14886.68|14766.68|9
1650913080000|2022-04-25 18:58:00|14886.92|14766.92|14888.45|14768.45|14888.45|14768.45|14886.92|14766.92|10
1650913090000|2022-04-25 18:58:10|14888.96|14768.96|14884.22|14764.22|14888.96|14768.96|14884.14|14764.14|10
1650913100000|2022-04-25 18:58:20|14883.69|14763.69|14878.55|14758.55|14883.89|14763.89|14878.55|14758.55|10
1650913110000|2022-04-25 18:58:30|14878.7|14758.7|14878.07|14758.07|14881.4|14761.4|14878.07|14758.07|10
1650913120000|2022-04-25 18:58:40|14878.42|14758.42|14875.39|14755.39|14878.53|14758.53|14875.39|14755.39|10
1650913130000|2022-04-25 18:58:50|14875.97|14755.97|14878.71|14758.71|14878.75|14758.75|14875.97|14755.97|10
1650913140000|2022-04-25 18:59:00|14879.42|14759.42|14877.92|14757.92|14879.94|14759.94|14877.92|14757.92|10
1650913150000|2022-04-25 18:59:10|14878.41|14758.41|14877.88|14757.88|14880.02|14760.02|14877.88|14757.88|10
1650913160000|2022-04-25 18:59:20|14877.2|14757.2|14870.97|14750.97|14877.2|14757.2|14870.97|14750.97|10
1650913170000|2022-04-25 18:59:30|14870.7|14750.7|14867.71|14747.71|14871.4|14751.4|14867.35|14747.35|10
1650913180000|2022-04-25 18:59:40|14867.87|14747.87|14865.55|14745.55|14867.87|14747.87|14865.44|14745.44|10
1650913190000|2022-04-25 18:59:50|14865.41|14745.41|14862.58|14742.58|14866.13|14746.13|14862.58|14742.58|9
1650913200000|2022-04-25 19:00:00|14862.38|14742.38|14852.71|14732.71|14862.65|14742.65|14852.71|14732.71|10
1650913210000|2022-04-25 19:00:10|14852.35|14732.35|14845.76|14725.76|14852.35|14732.35|14843.77|14723.77|10
1650913220000|2022-04-25 19:00:20|14846.21|14726.21|14846.74|14726.74|14846.74|14726.74|14845.26|14725.26|9
1650913230000|2022-04-25 19:00:30|14847.12|14727.12|14849.06|14729.06|14849.62|14729.62|14846.73|14726.73|10
1650913240000|2022-04-25 19:00:40|14848.96|14728.96|14850.69|14730.69|14850.82|14730.82|14848.96|14728.96|10
1650913250000|2022-04-25 19:00:50|14851.72|14731.72|14854.9|14734.9|14855.5|14735.5|14851.72|14731.72|10
1650913260000|2022-04-25 19:01:00|14855.28|14735.28|14852.18|14732.18|14855.28|14735.28|14852.17|14732.17|10
1650913270000|2022-04-25 19:01:10|14852.41|14732.41|14846.65|14726.65|14852.41|14732.41|14846.41|14726.41|10
1650913280000|2022-04-25 19:01:20|14845.81|14725.81|14847.34|14727.34|14847.34|14727.34|14844.35|14724.35|10
1650913290000|2022-04-25 19:01:30|14847.97|14727.97|14849.74|14729.74|14849.74|14729.74|14847.97|14727.97|10
1650913300000|2022-04-25 19:01:40|14848.54|14728.54|14848.6|14728.6|14849.31|14729.31|14848.24|14728.24|10
1650913310000|2022-04-25 19:01:50|14849.23|14729.23|14850.01|14730.01|14850.01|14730.01|14847.64|14727.64|10
1650913320000|2022-04-25 19:02:00|14849.17|14729.17|14851.86|14731.86|14851.86|14731.86|14849.17|14729.17|10
1650913330000|2022-04-25 19:02:10|14852.25|14732.25|14854.63|14734.63|14855.67|14735.67|14852.25|14732.25|10
1650913340000|2022-04-25 19:02:20|14854.56|14734.56|14855.91|14735.91|14856.47|14736.47|14853.89|14733.89|10
1650913350000|2022-04-25 19:02:30|14857.05|14737.05|14860.03|14740.03|14860.03|14740.03|14856.13|14736.13|10
1650913360000|2022-04-25 19:02:40|14861.07|14741.07|14863.53|14743.53|14863.53|14743.53|14860.95|14740.95|10
1650913370000|2022-04-25 19:02:50|14863.42|14743.42|14859.74|14739.74|14864.15|14744.15|14859.74|14739.74|9
1650913380000|2022-04-25 19:03:00|14860.26|14740.26|14861.63|14741.63|14861.63|14741.63|14858.92|14738.92|10
1650913390000|2022-04-25 19:03:10|14862.37|14742.37|14861.88|14741.88|14865.46|14745.46|14861.88|14741.88|10
1650913400000|2022-04-25 19:03:20|14862.82|14742.82|14855.84|14735.84|14862.82|14742.82|14855.84|14735.84|10
1650913410000|2022-04-25 19:03:30|14853.8|14733.8|14848.22|14728.22|14853.8|14733.8|14847.64|14727.64|10
1650913420000|2022-04-25 19:03:40|14847.74|14727.74|14847.18|14727.18|14847.74|14727.74|14845.32|14725.32|10
1650913430000|2022-04-25 19:03:50|14847.2|14727.2|14847.59|14727.59|14847.79|14727.79|14847.11|14727.11|10
1650913440000|2022-04-25 19:04:00|14847.91|14727.91|14844.83|14724.83|14847.91|14727.91|14844.83|14724.83|10
1650913450000|2022-04-25 19:04:10|14843.78|14723.78|14840.63|14720.63|14843.88|14723.88|14840.63|14720.63|10
1650913460000|2022-04-25 19:04:20|14840.62|14720.62|14835.56|14715.56|14841.16|14721.16|14835.43|14715.43|10
1650913470000|2022-04-25 19:04:30|14834.32|14714.32|14832.3|14712.3|14834.32|14714.32|14832.3|14712.3|9
1650913480000|2022-04-25 19:04:40|14831.89|14711.89|14831.57|14711.57|14833.47|14713.47|14831.57|14711.57|10
1650913490000|2022-04-25 19:04:50|14831.51|14711.51|14831.13|14711.13|14831.99|14711.99|14829.83|14709.83|9
1650913500000|2022-04-25 19:05:00|14831.74|14711.74|14839.02|14719.02|14839.02|14719.02|14831.74|14711.74|10
1650913510000|2022-04-25 19:05:10|14841.3|14721.3|14843.57|14723.57|14845.14|14725.14|14841.3|14721.3|10
1650913520000|2022-04-25 19:05:20|14842.31|14722.31|14846.36|14726.36|14846.36|14726.36|14842.31|14722.31|10
1650913530000|2022-04-25 19:05:30|14845.53|14725.53|14844.36|14724.36|14848.97|14728.97|14844.36|14724.36|10
1650913540000|2022-04-25 19:05:40|14844.14|14724.14|14841.28|14721.28|14844.14|14724.14|14841.28|14721.28|9
1650913550000|2022-04-25 19:05:50|14840.93|14720.93|14846.25|14726.25|14846.25|14726.25|14840.93|14720.93|9
1650913560000|2022-04-25 19:06:00|14845.57|14725.57|14845.83|14725.83|14847.15|14727.15|14845.57|14725.57|10
1650913570000|2022-04-25 19:06:10|14846.44|14726.44|14844.36|14724.36|14846.44|14726.44|14844.01|14724.01|10
1650913580000|2022-04-25 19:06:20|14842.74|14722.74|14843.73|14723.73|14844.24|14724.24|14842.74|14722.74|9
1650913590000|2022-04-25 19:06:30|14844.79|14724.79|14843.62|14723.62|14844.97|14724.97|14843.24|14723.24|10
1650913600000|2022-04-25 19:06:40|14843.56|14723.56|14843.49|14723.49|14844.09|14724.09|14843.47|14723.47|10
1650913610000|2022-04-25 19:06:50|14843.57|14723.57|14842.47|14722.47|14843.57|14723.57|14841.93|14721.93|10
1650913620000|2022-04-25 19:07:00|14842.72|14722.72|14842.53|14722.53|14843.17|14723.17|14842.04|14722.04|10
1650913630000|2022-04-25 19:07:10|14844.03|14724.03|14842.26|14722.26|14844.03|14724.03|14842.26|14722.26|10
1650913640000|2022-04-25 19:07:20|14841.83|14721.83|14838.89|14718.89|14841.83|14721.83|14838.89|14718.89|10
1650913650000|2022-04-25 19:07:30|14838.98|14718.98|14839.5|14719.5|14840.21|14720.21|14838.57|14718.57|10
1650913660000|2022-04-25 19:07:40|14839.04|14719.04|14843.82|14723.82|14843.82|14723.82|14839.04|14719.04|10
1650913670000|2022-04-25 19:07:50|14843.08|14723.08|14847.02|14727.02|14847.02|14727.02|14843.08|14723.08|10
1650913680000|2022-04-25 19:08:00|14846.61|14726.61|14851.65|14731.65|14851.65|14731.65|14846.61|14726.61|10
1650913690000|2022-04-25 19:08:10|14851.75|14731.75|14852.22|14732.22|14855.27|14735.27|14851.75|14731.75|10
1650913700000|2022-04-25 19:08:20|14851.72|14731.72|14848.88|14728.88|14851.72|14731.72|14848.51|14728.51|10
1650913710000|2022-04-25 19:08:30|14849.03|14729.03|14851.38|14731.38|14851.38|14731.38|14849.03|14729.03|10
1650913720000|2022-04-25 19:08:40|14851.73|14731.73|14850.2|14730.2|14852.38|14732.38|14850.2|14730.2|10
1650913730000|2022-04-25 19:08:50|14849.84|14729.84|14846.78|14726.78|14850.38|14730.38|14846.78|14726.78|10
1650913740000|2022-04-25 19:09:00|14846.93|14726.93|14848.22|14728.22|14848.81|14728.81|14846.93|14726.93|10
1650913750000|2022-04-25 19:09:10|14848.82|14728.82|14849.37|14729.37|14849.92|14729.92|14848.54|14728.54|10
1650913760000|2022-04-25 19:09:20|14849.82|14729.82|14852.07|14732.07|14852.28|14732.28|14849.82|14729.82|10
1650913770000|2022-04-25 19:09:30|14852.82|14732.82|14854.72|14734.72|14855.89|14735.89|14852.82|14732.82|10
1650913780000|2022-04-25 19:09:40|14854.23|14734.23|14853.02|14733.02|14854.23|14734.23|14852.69|14732.69|10
1650913790000|2022-04-25 19:09:50|14853.07|14733.07|14855.28|14735.28|14855.28|14735.28|14851.95|14731.95|10
1650913800000|2022-04-25 19:10:00|14855.4|14735.4|14857.97|14737.97|14859.27|14739.27|14855.4|14735.4|10
1650913810000|2022-04-25 19:10:10|14857.28|14737.28|14856.77|14736.77|14857.59|14737.59|14856.44|14736.44|10
1650913820000|2022-04-25 19:10:20|14856.84|14736.84|14855.92|14735.92|14857.52|14737.52|14855.92|14735.92|10
1650913830000|2022-04-25 19:10:30|14856.14|14736.14|14854.04|14734.04|14856.14|14736.14|14854.04|14734.04|9
1650913840000|2022-04-25 19:10:40|14853.76|14733.76|14854.68|14734.68|14854.91|14734.91|14853.08|14733.08|10
1650913850000|2022-04-25 19:10:50|14854.38|14734.38|14850.73|14730.73|14854.38|14734.38|14850.65|14730.65|10
1650913860000|2022-04-25 19:11:00|14851.06|14731.06|14849.63|14729.63|14851.54|14731.54|14848.88|14728.88|10
1650913870000|2022-04-25 19:11:10|14848.97|14728.97|14851.86|14731.86|14852.67|14732.67|14848.97|14728.97|10
1650913880000|2022-04-25 19:11:20|14852.81|14732.81|14859.19|14739.19|14859.19|14739.19|14852.81|14732.81|10
1650913890000|2022-04-25 19:11:30|14859.45|14739.45|14859.55|14739.55|14859.55|14739.55|14855.7|14735.7|10
1650913900000|2022-04-25 19:11:40|14860.08|14740.08|14860.36|14740.36|14861.25|14741.25|14860.08|14740.08|10
1650913910000|2022-04-25 19:11:50|14859.35|14739.35|14858.17|14738.17|14859.35|14739.35|14858.14|14738.14|10
1650913920000|2022-04-25 19:12:00|14857.01|14737.01|14854.35|14734.35|14857.03|14737.03|14854.27|14734.27|10
1650913930000|2022-04-25 19:12:10|14853.58|14733.58|14848.15|14728.15|14853.58|14733.58|14848.15|14728.15|10
1650913940000|2022-04-25 19:12:20|14846.67|14726.67|14843.3|14723.3|14846.67|14726.67|14843.3|14723.3|10
1650913950000|2022-04-25 19:12:30|14842.51|14722.51|14840.74|14720.74|14842.51|14722.51|14840.61|14720.61|10
1650913960000|2022-04-25 19:12:40|14841.56|14721.56|14843.28|14723.28|14843.28|14723.28|14841.56|14721.56|10
1650913970000|2022-04-25 19:12:50|14843.93|14723.93|14845.44|14725.44|14845.44|14725.44|14842.76|14722.76|10
1650913980000|2022-04-25 19:13:00|14845.94|14725.94|14847.16|14727.16|14847.39|14727.39|14845.94|14725.94|10
1650913990000|2022-04-25 19:13:10|14847.22|14727.22|14846.93|14726.93|14847.28|14727.28|14846.6|14726.6|10
1650914000000|2022-04-25 19:13:20|14848.03|14728.03|14847.78|14727.78|14849.21|14729.21|14847.62|14727.62|10
1650914010000|2022-04-25 19:13:30|14847.89|14727.89|14852.9|14732.9|14852.9|14732.9|14847.29|14727.29|10
1650914020000|2022-04-25 19:13:40|14853.02|14733.02|14856.55|14736.55|14856.97|14736.97|14852.3|14732.3|10
1650914030000|2022-04-25 19:13:50|14857.63|14737.63|14860.93|14740.93|14861.16|14741.16|14857.63|14737.63|10
1650914040000|2022-04-25 19:14:00|14860.28|14740.28|14859.64|14739.64|14860.28|14740.28|14858.95|14738.95|10
1650914050000|2022-04-25 19:14:10|14860.08|14740.08|14864.04|14744.04|14864.04|14744.04|14860.08|14740.08|10
1650914060000|2022-04-25 19:14:20|14864.95|14744.95|14863.57|14743.57|14868.51|14748.51|14863.57|14743.57|10
1650914070000|2022-04-25 19:14:30|14864.12|14744.12|14867.75|14747.75|14867.75|14747.75|14864.12|14744.12|10
1650914080000|2022-04-25 19:14:40|14867.76|14747.76|14868.18|14748.18|14870.32|14750.32|14867.76|14747.76|10
1650914090000|2022-04-25 19:14:50|14867.65|14747.65|14868.13|14748.13|14868.35|14748.35|14866.92|14746.92|10
1650914100000|2022-04-25 19:15:00|14868.32|14748.32|14870.66|14750.66|14870.66|14750.66|14867.67|14747.67|10
1650914110000|2022-04-25 19:15:10|14869.8|14749.8|14881.38|14761.38|14881.38|14761.38|14869.8|14749.8|10
1650914120000|2022-04-25 19:15:20|14883.84|14763.84|14885.06|14765.06|14886.18|14766.18|14883.36|14763.36|10
1650914130000|2022-04-25 19:15:30|14885.95|14765.95|14889.8|14769.8|14889.86|14769.86|14885.95|14765.95|10
1650914140000|2022-04-25 19:15:40|14890.64|14770.64|14893.62|14773.62|14894.14|14774.14|14890.64|14770.64|10
1650914150000|2022-04-25 19:15:50|14894.44|14774.44|14898.68|14778.68|14898.68|14778.68|14894.44|14774.44|10
1650914160000|2022-04-25 19:16:00|14899.48|14779.48|14899.56|14779.56|14899.85|14779.85|14898.78|14778.78|10
1650914170000|2022-04-25 19:16:10|14900.19|14780.19|14906.41|14786.41|14906.41|14786.41|14900.19|14780.19|9
1650914180000|2022-04-25 19:16:20|14906.79|14786.79|14912.15|14792.15|14912.15|14792.15|14906.79|14786.79|10
1650914190000|2022-04-25 19:16:30|14912.38|14792.38|14917.05|14797.05|14917.05|14797.05|14912.38|14792.38|10
1650914200000|2022-04-25 19:16:40|14917.82|14797.82|14919.08|14799.08|14919.08|14799.08|14917|14797|10
1650914210000|2022-04-25 19:16:50|14919.81|14799.81|14922.66|14802.66|14923.76|14803.76|14919.81|14799.81|10
1650914220000|2022-04-25 19:17:00|14923.78|14803.78|14923.53|14803.53|14925.26|14805.26|14922.58|14802.58|10
1650914230000|2022-04-25 19:17:10|14923.36|14803.36|14923.62|14803.62|14924.22|14804.22|14922.5|14802.5|10
1650914240000|2022-04-25 19:17:20|14925|14805|14928.26|14808.26|14928.67|14808.67|14925|14805|10
1650914250000|2022-04-25 19:17:30|14927.52|14807.52|14928.1|14808.1|14928.39|14808.39|14927.52|14807.52|10
1650914260000|2022-04-25 19:17:40|14928.33|14808.33|14921.54|14801.54|14928.33|14808.33|14921.54|14801.54|10
1650914270000|2022-04-25 19:17:50|14920.89|14800.89|14916.43|14796.43|14920.89|14800.89|14916.43|14796.43|10
1650914280000|2022-04-25 19:18:00|14915.62|14795.62|14910.07|14790.07|14916.16|14796.16|14910.07|14790.07|10
1650914290000|2022-04-25 19:18:10|14909.39|14789.39|14910.34|14790.34|14910.34|14790.34|14908.56|14788.56|10
1650914300000|2022-04-25 19:18:20|14910.9|14790.9|14914.12|14794.12|14914.32|14794.32|14910.63|14790.63|10
1650914310000|2022-04-25 19:18:30|14914.62|14794.62|14913.58|14793.58|14915.09|14795.09|14913.01|14793.01|10
1650914320000|2022-04-25 19:18:40|14914.03|14794.03|14913.69|14793.69|14914.03|14794.03|14913.14|14793.14|10
1650914330000|2022-04-25 19:18:50|14912.83|14792.83|14911.6|14791.6|14912.83|14792.83|14910.95|14790.95|10
1650914340000|2022-04-25 19:19:00|14911.67|14791.67|14913.41|14793.41|14913.41|14793.41|14911.67|14791.67|10
1650914350000|2022-04-25 19:19:10|14912.57|14792.57|14918.19|14798.19|14918.19|14798.19|14912.57|14792.57|10
1650914360000|2022-04-25 19:19:20|14918.97|14798.97|14924.45|14804.45|14924.45|14804.45|14918.97|14798.97|9
1650914370000|2022-04-25 19:19:30|14924.01|14804.01|14930.32|14810.32|14930.32|14810.32|14922.4|14802.4|10
1650914380000|2022-04-25 19:19:40|14931.45|14811.45|14945.43|14825.43|14945.43|14825.43|14931.45|14811.45|10
1650914390000|2022-04-25 19:19:50|14944.18|14824.18|14944.17|14824.17|14944.52|14824.52|14943.35|14823.35|10
1650914400000|2022-04-25 19:20:00|14942.56|14822.56|14943.95|14823.95|14943.95|14823.95|14941.74|14821.74|10
1650914410000|2022-04-25 19:20:10|14947.35|14827.35|14953.96|14833.96|14954.31|14834.31|14947.35|14827.35|10
1650914420000|2022-04-25 19:20:20|14954.42|14834.42|14955.18|14835.18|14955.4|14835.4|14953.03|14833.03|10
1650914430000|2022-04-25 19:20:30|14955.62|14835.62|14958.75|14838.75|14960.5|14840.5|14955.62|14835.62|10
1650914440000|2022-04-25 19:20:40|14961.63|14841.63|14963.12|14843.12|14963.12|14843.12|14956.13|14836.13|9
1650914450000|2022-04-25 19:20:50|14968.03|14848.03|14971.02|14851.02|14972.84|14852.84|14968.03|14848.03|10
1650914460000|2022-04-25 19:21:00|14969.15|14849.15|14968.02|14848.02|14969.15|14849.15|14967.35|14847.35|10
1650914470000|2022-04-25 19:21:10|14967.6|14847.6|14969.85|14849.85|14969.85|14849.85|14967.52|14847.52|10
1650914480000|2022-04-25 19:21:20|14969|14849|14964.94|14844.94|14969.13|14849.13|14964.58|14844.58|10
1650914490000|2022-04-25 19:21:30|14962.63|14842.63|14957.28|14837.28|14962.63|14842.63|14956.42|14836.42|10
1650914500000|2022-04-25 19:21:40|14956.14|14836.14|14957.01|14837.01|14957.59|14837.59|14956.14|14836.14|10
1650914510000|2022-04-25 19:21:50|14958.02|14838.02|14962.58|14842.58|14963.61|14843.61|14958.02|14838.02|10
1650914520000|2022-04-25 19:22:00|14963.57|14843.57|14964.77|14844.77|14964.77|14844.77|14963.57|14843.57|10
1650914530000|2022-04-25 19:22:10|14965.16|14845.16|14966.31|14846.31|14966.31|14846.31|14963.68|14843.68|10
1650914540000|2022-04-25 19:22:20|14966.43|14846.43|14967.67|14847.67|14968.91|14848.91|14966.43|14846.43|10
1650914550000|2022-04-25 19:22:30|14968.65|14848.65|14967.99|14847.99|14969.11|14849.11|14967.19|14847.19|10
1650914560000|2022-04-25 19:22:40|14968.31|14848.31|14969.72|14849.72|14969.72|14849.72|14968.07|14848.07|10
1650914570000|2022-04-25 19:22:50|14969.67|14849.67|14969.54|14849.54|14969.91|14849.91|14968.91|14848.91|10
1650914580000|2022-04-25 19:23:00|14967.88|14847.88|14969.53|14849.53|14970.35|14850.35|14967.88|14847.88|10
1650914590000|2022-04-25 19:23:10|14969.59|14849.59|14973.31|14853.31|14973.59|14853.59|14969.59|14849.59|10
1650914600000|2022-04-25 19:23:20|14972.52|14852.52|14970.3|14850.3|14972.61|14852.61|14969.79|14849.79|10
1650914610000|2022-04-25 19:23:30|14971.53|14851.53|14974.04|14854.04|14974.04|14854.04|14970.86|14850.86|10
1650914620000|2022-04-25 19:23:40|14973.86|14853.86|14976.92|14856.92|14976.92|14856.92|14973.86|14853.86|10
1650914630000|2022-04-25 19:23:50|14977.58|14857.58|14980.32|14860.32|14980.32|14860.32|14977.58|14857.58|10
1650914640000|2022-04-25 19:24:00|14982.02|14862.02|14985.58|14865.58|14986.23|14866.23|14982.02|14862.02|10
1650914650000|2022-04-25 19:24:10|14985.57|14865.57|14979.13|14859.13|14985.57|14865.57|14978.33|14858.33|10
1650914660000|2022-04-25 19:24:20|14979.74|14859.74|14979.99|14859.99|14980.01|14860.01|14978.88|14858.88|10
1650914670000|2022-04-25 19:24:30|14979.37|14859.37|14976.05|14856.05|14979.37|14859.37|14974.84|14854.84|10
1650914680000|2022-04-25 19:24:40|14975.67|14855.67|14979.29|14859.29|14980.04|14860.04|14975.67|14855.67|10
1650914690000|2022-04-25 19:24:50|14979.76|14859.76|14974.62|14854.62|14979.76|14859.76|14974.62|14854.62|10
1650914700000|2022-04-25 19:25:00|14973.61|14853.61|14966.38|14846.38|14973.61|14853.61|14964.6|14844.6|10
1650914710000|2022-04-25 19:25:10|14965.79|14845.79|14967.59|14847.59|14967.59|14847.59|14965.01|14845.01|10
1650914720000|2022-04-25 19:25:20|14966.07|14846.07|14967.09|14847.09|14968.33|14848.33|14966.07|14846.07|10
1650914730000|2022-04-25 19:25:30|14966.88|14846.88|14963.05|14843.05|14966.88|14846.88|14962.33|14842.33|10
1650914740000|2022-04-25 19:25:40|14962.79|14842.79|14963.49|14843.49|14963.73|14843.73|14960.46|14840.46|10
1650914750000|2022-04-25 19:25:50|14964.01|14844.01|14961.8|14841.8|14964.01|14844.01|14959.96|14839.96|10
1650914760000|2022-04-25 19:26:00|14960.49|14840.49|14961.89|14841.89|14963.06|14843.06|14960.49|14840.49|10
1650914770000|2022-04-25 19:26:10|14962.1|14842.1|14960.26|14840.26|14962.1|14842.1|14959.42|14839.42|10
1650914780000|2022-04-25 19:26:20|14959.83|14839.83|14959.39|14839.39|14960.79|14840.79|14959.39|14839.39|10
1650914790000|2022-04-25 19:26:30|14959.01|14839.01|14954.47|14834.47|14959.01|14839.01|14954.47|14834.47|10
1650914800000|2022-04-25 19:26:40|14954.02|14834.02|14952.34|14832.34|14954.02|14834.02|14951.48|14831.48|10
1650914810000|2022-04-25 19:26:50|14952.17|14832.17|14943.88|14823.88|14952.71|14832.71|14943.88|14823.88|10
1650914820000|2022-04-25 19:27:00|14944|14824|14933.16|14813.16|14944|14824|14933.16|14813.16|10
1650914830000|2022-04-25 19:27:10|14933.36|14813.36|14932.66|14812.66|14934.43|14814.43|14930.64|14810.64|10
1650914840000|2022-04-25 19:27:20|14931.37|14811.37|14926.75|14806.75|14931.37|14811.37|14926.75|14806.75|9
1650914850000|2022-04-25 19:27:30|14926.5|14806.5|14921.06|14801.06|14926.5|14806.5|14921.06|14801.06|10
1650914860000|2022-04-25 19:27:40|14921.8|14801.8|14921.36|14801.36|14922.65|14802.65|14918.46|14798.46|10
1650914870000|2022-04-25 19:27:50|14921.28|14801.28|14922.69|14802.69|14922.89|14802.89|14920.61|14800.61|10
1650914880000|2022-04-25 19:28:00|14923.08|14803.08|14924.18|14804.18|14924.73|14804.73|14923.08|14803.08|9
1650914890000|2022-04-25 19:28:10|14925.3|14805.3|14925.96|14805.96|14926.01|14806.01|14924.07|14804.07|9
1650914900000|2022-04-25 19:28:20|14925.8|14805.8|14928.25|14808.25|14928.25|14808.25|14925.66|14805.66|9
1650914910000|2022-04-25 19:28:30|14925.83|14805.83|14937.5|14817.5|14937.5|14817.5|14925.65|14805.65|10
1650914920000|2022-04-25 19:28:40|14937.75|14817.75|14945.26|14825.26|14945.66|14825.66|14934.71|14814.71|10
1650914930000|2022-04-25 19:28:50|14946.64|14826.64|14946.07|14826.07|14948.13|14828.13|14945.98|14825.98|10
1650914940000|2022-04-25 19:29:00|14945.86|14825.86|14953.6|14833.6|14953.6|14833.6|14945.86|14825.86|10
1650914950000|2022-04-25 19:29:10|14953.96|14833.96|14956.88|14836.88|14957.5|14837.5|14952.45|14832.45|10
1650914960000|2022-04-25 19:29:20|14956.78|14836.78|14959.33|14839.33|14960.09|14840.09|14954.9|14834.9|10
1650914970000|2022-04-25 19:29:30|14959.43|14839.43|14964.81|14844.81|14964.81|14844.81|14958.67|14838.67|10
1650914980000|2022-04-25 19:29:40|14964.92|14844.92|14963.41|14843.41|14966.13|14846.13|14963.06|14843.06|10
1650914990000|2022-04-25 19:29:50|14963.67|14843.67|14968.45|14848.45|14969.11|14849.11|14963.67|14843.67|10
1650915000000|2022-04-25 19:30:00|14969.47|14849.47|14974.74|14854.74|14975.83|14855.83|14969.47|14849.47|10
1650915010000|2022-04-25 19:30:10|14980.34|14860.34|14995.93|14875.93|14995.93|14875.93|14979.67|14859.67|10
1650915020000|2022-04-25 19:30:20|14997.05|14877.05|14997.67|14877.67|14998.89|14878.89|14993.7|14873.7|10
1650915030000|2022-04-25 19:30:30|14997.5|14877.5|15003.6|14883.6|15003.6|14883.6|14997.5|14877.5|10
1650915040000|2022-04-25 19:30:40|15003.96|14883.96|15005.07|14885.07|15006.4|14886.4|15003.96|14883.96|10
1650915050000|2022-04-25 19:30:50|15004.83|14884.83|15006.31|14886.31|15006.31|14886.31|15004.12|14884.12|10
1650915060000|2022-04-25 19:31:00|15005.75|14885.75|14996.92|14876.92|15007.16|14887.16|14996.92|14876.92|10
1650915070000|2022-04-25 19:31:10|14992.12|14872.12|14986.09|14866.09|14992.12|14872.12|14984.14|14864.14|10
1650915080000|2022-04-25 19:31:20|14986.94|14866.94|14993.16|14873.16|14993.16|14873.16|14986.94|14866.94|10
1650915090000|2022-04-25 19:31:30|14995.69|14875.69|14993.9|14873.9|14998.01|14878.01|14993.37|14873.37|10
1650915100000|2022-04-25 19:31:40|14994.43|14874.43|14997.89|14877.89|14998.34|14878.34|14994.39|14874.39|10
1650915110000|2022-04-25 19:31:50|14996.78|14876.78|15001.07|14881.07|15002.37|14882.37|14996.78|14876.78|10
1650915120000|2022-04-25 19:32:00|15002.24|14882.24|15005.49|14885.49|15007.12|14887.12|15000.55|14880.55|10
1650915130000|2022-04-25 19:32:10|15005.8|14885.8|15006.05|14886.05|15006.05|14886.05|15004.82|14884.82|10
1650915140000|2022-04-25 19:32:20|15006.06|14886.06|15002.32|14882.32|15006.56|14886.56|15001.92|14881.92|10
1650915150000|2022-04-25 19:32:30|15001.23|14881.23|14995.39|14875.39|15001.23|14881.23|14994.88|14874.88|10
1650915160000|2022-04-25 19:32:40|14994.6|14874.6|14991.76|14871.76|14994.6|14874.6|14991.76|14871.76|10
1650915170000|2022-04-25 19:32:50|14991.78|14871.78|14983.98|14863.98|14991.78|14871.78|14983.42|14863.42|10
1650915180000|2022-04-25 19:33:00|14984.79|14864.79|14984.96|14864.96|14986.18|14866.18|14983.99|14863.99|10
1650915190000|2022-04-25 19:33:10|14984.91|14864.91|14985.1|14865.1|14985.51|14865.51|14983.89|14863.89|10
1650915200000|2022-04-25 19:33:20|14985.21|14865.21|14983.44|14863.44|14985.21|14865.21|14983.44|14863.44|9
1650915210000|2022-04-25 19:33:30|14985.34|14865.34|14986.1|14866.1|14986.59|14866.59|14985.34|14865.34|10
1650915220000|2022-04-25 19:33:40|14985.77|14865.77|14982.29|14862.29|14985.77|14865.77|14982.29|14862.29|10
1650915230000|2022-04-25 19:33:50|14982.39|14862.39|14980.37|14860.37|14982.39|14862.39|14980.37|14860.37|10
1650915240000|2022-04-25 19:34:00|14981.52|14861.52|14984.52|14864.52|14984.52|14864.52|14981.52|14861.52|10
1650915250000|2022-04-25 19:34:10|14983.99|14863.99|14982.45|14862.45|14983.99|14863.99|14981.52|14861.52|10
1650915260000|2022-04-25 19:34:20|14982.04|14862.04|14984.78|14864.78|14984.78|14864.78|14981.18|14861.18|10
1650915270000|2022-04-25 19:34:30|14986.22|14866.22|14986.84|14866.84|14988.23|14868.23|14986.22|14866.22|10
1650915280000|2022-04-25 19:34:40|14986.19|14866.19|14985.8|14865.8|14987.08|14867.08|14985.8|14865.8|10
1650915290000|2022-04-25 19:34:50|14985.5|14865.5|14982.92|14862.92|14985.5|14865.5|14982.92|14862.92|10
1650915300000|2022-04-25 19:35:00|14982.45|14862.45|14984.37|14864.37|14984.37|14864.37|14982.03|14862.03|10
1650915310000|2022-04-25 19:35:10|14985.35|14865.35|14985.11|14865.11|14987.27|14867.27|14985.11|14865.11|10
1650915320000|2022-04-25 19:35:20|14983.24|14863.24|14988.28|14868.28|14988.6|14868.6|14983.24|14863.24|10
1650915330000|2022-04-25 19:35:30|14988.35|14868.35|14997.22|14877.22|14997.32|14877.32|14988.35|14868.35|10
1650915340000|2022-04-25 19:35:40|14996.73|14876.73|15011.03|14891.03|15011.03|14891.03|14996.73|14876.73|10
1650915350000|2022-04-25 19:35:50|15009.64|14889.64|15013.8|14893.8|15014.32|14894.32|15009.64|14889.64|10
1650915360000|2022-04-25 19:36:00|15013.38|14893.38|15012.69|14892.69|15013.49|14893.49|15011.71|14891.71|10
1650915370000|2022-04-25 19:36:10|15012.09|14892.09|15011.69|14891.69|15012.19|14892.19|15010.89|14890.89|10
1650915380000|2022-04-25 19:36:20|15012.22|14892.22|15012.85|14892.85|15012.85|14892.85|15011.14|14891.14|10
1650915390000|2022-04-25 19:36:30|15013.28|14893.28|15015.03|14895.03|15015.73|14895.73|15013.28|14893.28|10
1650915400000|2022-04-25 19:36:40|15014.99|14894.99|15017.35|14897.35|15017.35|14897.35|15014.78|14894.78|10
1650915410000|2022-04-25 19:36:50|15017.11|14897.11|15022.77|14902.77|15022.77|14902.77|15017.11|14897.11|10
1650915420000|2022-04-25 19:37:00|15022.53|14902.53|15023.78|14903.78|15023.86|14903.86|15022.53|14902.53|10
1650915430000|2022-04-25 19:37:10|15024.5|14904.5|15032.66|14912.66|15032.72|14912.72|15024.5|14904.5|10
1650915440000|2022-04-25 19:37:20|15032.97|14912.97|15033.93|14913.93|15035.24|14915.24|15032.97|14912.97|10
1650915450000|2022-04-25 19:37:30|15033.88|14913.88|15031.79|14911.79|15033.88|14913.88|15031.79|14911.79|10
1650915460000|2022-04-25 19:37:40|15031.52|14911.52|15029.11|14909.11|15031.52|14911.52|15029.06|14909.06|10
1650915470000|2022-04-25 19:37:50|15029.28|14909.28|15027.19|14907.19|15029.28|14909.28|15027.05|14907.05|10
1650915480000|2022-04-25 19:38:00|15027.67|14907.67|15026.03|14906.03|15027.67|14907.67|15026.03|14906.03|10
1650915490000|2022-04-25 19:38:10|15025.42|14905.42|15024.4|14904.4|15025.42|14905.42|15024.1|14904.1|10
1650915500000|2022-04-25 19:38:20|15024.78|14904.78|15025.8|14905.8|15026.34|14906.34|15024.78|14904.78|10
1650915510000|2022-04-25 19:38:30|15026.03|14906.03|15027.65|14907.65|15027.89|14907.89|15026.03|14906.03|10
1650915520000|2022-04-25 19:38:40|15028.02|14908.02|15028.08|14908.08|15028.49|14908.49|15027.68|14907.68|10
1650915530000|2022-04-25 19:38:50|15029.08|14909.08|15030.4|14910.4|15030.4|14910.4|15029.08|14909.08|10
1650915540000|2022-04-25 19:39:00|15030.55|14910.55|15031.82|14911.82|15031.82|14911.82|15030.08|14910.08|10
1650915550000|2022-04-25 19:39:10|15031.79|14911.79|15034.14|14914.14|15034.33|14914.33|15031.79|14911.79|10
1650915560000|2022-04-25 19:39:20|15034.62|14914.62|15035.77|14915.77|15035.77|14915.77|15034.48|14914.48|10
1650915570000|2022-04-25 19:39:30|15036.04|14916.04|15034.52|14914.52|15036.06|14916.06|15034.46|14914.46|10
1650915580000|2022-04-25 19:39:40|15035.02|14915.02|15036.44|14916.44|15037.17|14917.17|15034.68|14914.68|9
1650915590000|2022-04-25 19:39:50|15036.34|14916.34|15037.86|14917.86|15037.86|14917.86|15036.34|14916.34|10
1650915600000|2022-04-25 19:40:00|15038.15|14918.15|15038.85|14918.85|15039.72|14919.72|15037.8|14917.8|10
1650915610000|2022-04-25 19:40:10|15039.77|14919.77|15038.08|14918.08|15039.77|14919.77|15037.05|14917.05|10
1650915620000|2022-04-25 19:40:20|15038.49|14918.49|15038.57|14918.57|15038.77|14918.77|15036.61|14916.61|9
1650915630000|2022-04-25 19:40:30|15038.03|14918.03|15037.44|14917.44|15038.9|14918.9|15037.44|14917.44|10
1650915640000|2022-04-25 19:40:40|15037.11|14917.11|15035.31|14915.31|15037.11|14917.11|15034.88|14914.88|10
1650915650000|2022-04-25 19:40:50|15035.37|14915.37|15032.88|14912.88|15035.37|14915.37|15032.75|14912.75|10
1650915660000|2022-04-25 19:41:00|15032.71|14912.71|15033.56|14913.56|15034.14|14914.14|15032.62|14912.62|10
1650915670000|2022-04-25 19:41:10|15033.86|14913.86|15029.11|14909.11|15033.86|14913.86|15029.11|14909.11|10
1650915680000|2022-04-25 19:41:20|15029.79|14909.79|15027.11|14907.11|15029.79|14909.79|15027.11|14907.11|10
1650915690000|2022-04-25 19:41:30|15026.53|14906.53|15021.4|14901.4|15026.53|14906.53|15021.4|14901.4|10
1650915700000|2022-04-25 19:41:40|15021.53|14901.53|15016.34|14896.34|15021.64|14901.64|15016.34|14896.34|10
1650915710000|2022-04-25 19:41:50|15016.21|14896.21|15016.56|14896.56|15016.56|14896.56|15014.89|14894.89|10
1650915720000|2022-04-25 19:42:00|15016.87|14896.87|15013.94|14893.94|15016.87|14896.87|15013.94|14893.94|10
1650915730000|2022-04-25 19:42:10|15013.57|14893.57|15012.35|14892.35|15014.09|14894.09|15012.22|14892.22|9
1650915740000|2022-04-25 19:42:20|15012.11|14892.11|15011.34|14891.34|15012.21|14892.21|15010.91|14890.91|10
1650915750000|2022-04-25 19:42:30|15010.9|14890.9|15011.63|14891.63|15012.08|14892.08|15010.9|14890.9|10
1650915760000|2022-04-25 19:42:40|15009.3|14889.3|15000.05|14880.05|15009.3|14889.3|15000.05|14880.05|10
1650915770000|2022-04-25 19:42:50|14997.89|14877.89|14991.7|14871.7|14997.89|14877.89|14991.65|14871.65|10
1650915780000|2022-04-25 19:43:00|14991.74|14871.74|14994.59|14874.59|14994.95|14874.95|14991.74|14871.74|10
1650915790000|2022-04-25 19:43:10|14995.63|14875.63|14995.91|14875.91|14997.64|14877.64|14995.63|14875.63|10
1650915800000|2022-04-25 19:43:20|14995.33|14875.33|15000.42|14880.42|15000.42|14880.42|14995.33|14875.33|10
1650915810000|2022-04-25 19:43:30|15000.61|14880.61|15005.9|14885.9|15005.9|14885.9|15000.61|14880.61|10
1650915820000|2022-04-25 19:43:40|15005.92|14885.92|15008.62|14888.62|15008.68|14888.68|15005.51|14885.51|10
1650915830000|2022-04-25 19:43:50|15008.97|14888.97|15017.25|14897.25|15017.25|14897.25|15008.97|14888.97|10
1650915840000|2022-04-25 19:44:00|15019.28|14899.28|15022.92|14902.92|15023.24|14903.24|15018.85|14898.85|10
1650915850000|2022-04-25 19:44:10|15023.4|14903.4|15027.48|14907.48|15027.72|14907.72|15023.4|14903.4|10
1650915860000|2022-04-25 19:44:20|15027.39|14907.39|15026.87|14906.87|15027.39|14907.39|15025.48|14905.48|10
1650915870000|2022-04-25 19:44:30|15025.65|14905.65|15027.65|14907.65|15027.65|14907.65|15025.65|14905.65|10
1650915880000|2022-04-25 19:44:40|15027.84|14907.84|15031.01|14911.01|15031.01|14911.01|15027.52|14907.52|10
1650915890000|2022-04-25 19:44:50|15030.68|14910.68|15027.94|14907.94|15030.68|14910.68|15027.94|14907.94|10
1650915900000|2022-04-25 19:45:00|15028.44|14908.44|15026.15|14906.15|15028.44|14908.44|15026.11|14906.11|9
1650915910000|2022-04-25 19:45:10|15026.53|14906.53|15027.91|14907.91|15028.39|14908.39|15026.53|14906.53|10
1650915920000|2022-04-25 19:45:20|15027.69|14907.69|15032.47|14912.47|15032.8|14912.8|15027.69|14907.69|10
1650915930000|2022-04-25 19:45:30|15031.94|14911.94|15033.21|14913.21|15033.66|14913.66|15031.94|14911.94|10
1650915940000|2022-04-25 19:45:40|15032.91|14912.91|15031.47|14911.47|15032.91|14912.91|15030.8|14910.8|9
1650915950000|2022-04-25 19:45:50|15030.95|14910.95|15029.01|14909.01|15031.07|14911.07|15029.01|14909.01|10
1650915960000|2022-04-25 19:46:00|15028.83|14908.83|15024.85|14904.85|15028.83|14908.83|15024.04|14904.04|10
1650915970000|2022-04-25 19:46:10|15024.05|14904.05|15024.37|14904.37|15024.95|14904.95|15023.93|14903.93|10
1650915980000|2022-04-25 19:46:20|15022.88|14902.88|15021.45|14901.45|15022.88|14902.88|15021.39|14901.39|10
1650915990000|2022-04-25 19:46:30|15021.64|14901.64|15020.61|14900.61|15022.59|14902.59|15019.98|14899.98|10
1650916000000|2022-04-25 19:46:40|15020.89|14900.89|15020.52|14900.52|15020.89|14900.89|15019.61|14899.61|10
1650916010000|2022-04-25 19:46:50|15021.14|14901.14|15022.48|14902.48|15022.8|14902.8|15021.14|14901.14|9
1650916020000|2022-04-25 19:47:00|15023.78|14903.78|15023.3|14903.3|15024.02|14904.02|15023.11|14903.11|10
1650916030000|2022-04-25 19:47:10|15023.79|14903.79|15027.31|14907.31|15027.31|14907.31|15023.79|14903.79|10
1650916040000|2022-04-25 19:47:20|15027.27|14907.27|15029.51|14909.51|15029.51|14909.51|15027.04|14907.04|10
1650916050000|2022-04-25 19:47:30|15029.92|14909.92|15030.22|14910.22|15030.78|14910.78|15029.04|14909.04|10
1650916060000|2022-04-25 19:47:40|15030.74|14910.74|15031.24|14911.24|15031.83|14911.83|15030.26|14910.26|10
1650916070000|2022-04-25 19:47:50|15031.01|14911.01|15031.13|14911.13|15032.79|14912.79|15031.01|14911.01|10
1650916080000|2022-04-25 19:48:00|15031.42|14911.42|15031.53|14911.53|15031.53|14911.53|15030.49|14910.49|10
1650916090000|2022-04-25 19:48:10|15031.42|14911.42|15030.87|14910.87|15032.11|14912.11|15030.87|14910.87|10
1650916100000|2022-04-25 19:48:20|15031.15|14911.15|15032.57|14912.57|15032.57|14912.57|15030.83|14910.83|10
1650916110000|2022-04-25 19:48:30|15032.93|14912.93|15033.57|14913.57|15033.57|14913.57|15032.7|14912.7|10
1650916120000|2022-04-25 19:48:40|15033.54|14913.54|15033.37|14913.37|15034.06|14914.06|15032.78|14912.78|10
1650916130000|2022-04-25 19:48:50|15033.56|14913.56|15032.03|14912.03|15033.75|14913.75|15032.03|14912.03|10
1650916140000|2022-04-25 19:49:00|15031.58|14911.58|15022.49|14902.49|15031.58|14911.58|15022.49|14902.49|10
1650916150000|2022-04-25 19:49:10|15019.74|14899.74|15013.35|14893.35|15019.74|14899.74|15013.35|14893.35|10
1650916160000|2022-04-25 19:49:20|15013.46|14893.46|15005.22|14885.22|15013.46|14893.46|15005.16|14885.16|10
1650916170000|2022-04-25 19:49:30|15005.08|14885.08|15004.07|14884.07|15005.2|14885.2|15003.86|14883.86|10
1650916180000|2022-04-25 19:49:40|15004.17|14884.17|15005.25|14885.25|15005.37|14885.37|15004.17|14884.17|10
1650916190000|2022-04-25 19:49:50|15005.27|14885.27|15006.21|14886.21|15006.48|14886.48|15004.73|14884.73|10
1650916200000|2022-04-25 19:50:00|15005.72|14885.72|15005.9|14885.9|15007.22|14887.22|15005.57|14885.57|10
1650916210000|2022-04-25 19:50:10|15006.22|14886.22|15000.49|14880.49|15008.26|14888.26|15000.49|14880.49|10
1650916220000|2022-04-25 19:50:20|15000.18|14880.18|14997.87|14877.87|15000.18|14880.18|14997.51|14877.51|10
1650916230000|2022-04-25 19:50:30|14997.71|14877.71|14996.92|14876.92|14997.94|14877.94|14995.92|14875.92|10
1650916240000|2022-04-25 19:50:40|14997.03|14877.03|14997.44|14877.44|14997.98|14877.98|14997.03|14877.03|10
1650916250000|2022-04-25 19:50:50|14997.41|14877.41|14997.96|14877.96|14998.5|14878.5|14997.37|14877.37|10
1650916260000|2022-04-25 19:51:00|14998.23|14878.23|15004.62|14884.62|15004.62|14884.62|14998.23|14878.23|10
1650916270000|2022-04-25 19:51:10|15004.52|14884.52|15006.14|14886.14|15006.14|14886.14|15004.43|14884.43|10
1650916280000|2022-04-25 19:51:20|15005.93|14885.93|15011.34|14891.34|15011.53|14891.53|15005.93|14885.93|10
1650916290000|2022-04-25 19:51:30|15011.57|14891.57|15013.6|14893.6|15014.26|14894.26|15011.57|14891.57|10
1650916300000|2022-04-25 19:51:40|15013.13|14893.13|15016.16|14896.16|15016.37|14896.37|15013.13|14893.13|10
1650916310000|2022-04-25 19:51:50|15016.48|14896.48|15015.21|14895.21|15016.48|14896.48|15015.09|14895.09|9
1650916320000|2022-04-25 19:52:00|15014.77|14894.77|15013.31|14893.31|15014.77|14894.77|15013.31|14893.31|10
1650916330000|2022-04-25 19:52:10|15013.17|14893.17|15012.61|14892.61|15013.72|14893.72|15012.61|14892.61|10
1650916340000|2022-04-25 19:52:20|15012.37|14892.37|15009.59|14889.59|15012.37|14892.37|15009.53|14889.53|9
1650916350000|2022-04-25 19:52:30|15009.71|14889.71|15007.85|14887.85|15009.71|14889.71|15007.85|14887.85|10
1650916360000|2022-04-25 19:52:40|15007.98|14887.98|15008.24|14888.24|15008.62|14888.62|15007.75|14887.75|10
1650916370000|2022-04-25 19:52:50|15008.2|14888.2|15009.88|14889.88|15010.18|14890.18|15008.2|14888.2|10
1650916380000|2022-04-25 19:53:00|15009.54|14889.54|15006.64|14886.64|15009.54|14889.54|15006.64|14886.64|10
1650916390000|2022-04-25 19:53:10|15006.45|14886.45|15004.7|14884.7|15006.55|14886.55|15004.44|14884.44|10
1650916400000|2022-04-25 19:53:20|15004.73|14884.73|15004.99|14884.99|15005.99|14885.99|15004.73|14884.73|10
1650916410000|2022-04-25 19:53:30|15005.38|14885.38|15002.79|14882.79|15005.59|14885.59|15002.79|14882.79|9
1650916420000|2022-04-25 19:53:40|15002.75|14882.75|15002.19|14882.19|15003.43|14883.43|15001.8|14881.8|10
1650916430000|2022-04-25 19:53:50|15001.48|14881.48|15002.18|14882.18|15002.18|14882.18|15000.68|14880.68|10
1650916440000|2022-04-25 19:54:00|15002.72|14882.72|15001.37|14881.37|15002.93|14882.93|15000.89|14880.89|10
1650916450000|2022-04-25 19:54:10|15001.42|14881.42|15006.75|14886.75|15006.75|14886.75|15001.42|14881.42|10
1650916460000|2022-04-25 19:54:20|15007.14|14887.14|15011.06|14891.06|15011.06|14891.06|15006.37|14886.37|10
1650916470000|2022-04-25 19:54:30|15011.66|14891.66|15017.01|14897.01|15017.7|14897.7|15011.45|14891.45|10
1650916480000|2022-04-25 19:54:40|15017.93|14897.93|15020.11|14900.11|15020.26|14900.26|15017.93|14897.93|10
1650916490000|2022-04-25 19:54:50|15020.2|14900.2|15019.85|14899.85|15021.24|14901.24|15019.84|14899.84|9
1650916500000|2022-04-25 19:55:00|15019.69|14899.69|15019.56|14899.56|15020.99|14900.99|15019.37|14899.37|10
1650916510000|2022-04-25 19:55:10|15019.43|14899.43|15019.88|14899.88|15019.88|14899.88|15018.66|14898.66|10
1650916520000|2022-04-25 19:55:20|15019.91|14899.91|15016.87|14896.87|15020.85|14900.85|15016.87|14896.87|9
1650916530000|2022-04-25 19:55:30|15016.96|14896.96|15014.29|14894.29|15016.96|14896.96|15013.99|14893.99|10
1650916540000|2022-04-25 19:55:40|15014.34|14894.34|15018.05|14898.05|15018.05|14898.05|15014.07|14894.07|9
1650916550000|2022-04-25 19:55:50|15018.52|14898.52|15018.83|14898.83|15018.83|14898.83|15017.9|14897.9|9
1650916560000|2022-04-25 19:56:00|15017.93|14897.93|15019.72|14899.72|15020.37|14900.37|15017.93|14897.93|10
1650916570000|2022-04-25 19:56:10|15020.2|14900.2|15019.49|14899.49|15020.31|14900.31|15019.08|14899.08|9
1650916580000|2022-04-25 19:56:20|15019.52|14899.52|15016.92|14896.92|15019.52|14899.52|15016.92|14896.92|10
1650916590000|2022-04-25 19:56:30|15016.57|14896.57|15015.95|14895.95|15017.42|14897.42|15015.95|14895.95|10
1650916600000|2022-04-25 19:56:40|15015.98|14895.98|15016.91|14896.91|15017.1|14897.1|15015.98|14895.98|9
1650916610000|2022-04-25 19:56:50|15017.4|14897.4|15017.31|14897.31|15018.14|14898.14|15017.05|14897.05|9
1650916620000|2022-04-25 19:57:00|15017.62|14897.62|15021.35|14901.35|15021.35|14901.35|15017.62|14897.62|10
1650916630000|2022-04-25 19:57:10|15020.9|14900.9|15024.39|14904.39|15024.39|14904.39|15020.9|14900.9|10
1650916640000|2022-04-25 19:57:20|15025.65|14905.65|15027.67|14907.67|15027.78|14907.78|15025.65|14905.65|10
1650916650000|2022-04-25 19:57:30|15028.29|14908.29|15030.75|14910.75|15030.75|14910.75|15028.01|14908.01|10
1650916660000|2022-04-25 19:57:40|15030.61|14910.61|15031.58|14911.58|15031.58|14911.58|15030.61|14910.61|10
1650916670000|2022-04-25 19:57:50|15031.42|14911.42|15031.09|14911.09|15032.12|14912.12|15030.37|14910.37|10
1650916680000|2022-04-25 19:58:00|15029.97|14909.97|15030.48|14910.48|15030.78|14910.78|15029.03|14909.03|10
1650916690000|2022-04-25 19:58:10|15030.01|14910.01|15031.8|14911.8|15031.91|14911.91|15030.01|14910.01|10
1650916700000|2022-04-25 19:58:20|15031.42|14911.42|15034.52|14914.52|15034.52|14914.52|15031.42|14911.42|10
1650916710000|2022-04-25 19:58:30|15033.23|14913.23|15037.45|14917.45|15037.45|14917.45|15033.23|14913.23|10
1650916720000|2022-04-25 19:58:40|15037.94|14917.94|15037.36|14917.36|15038.43|14918.43|15037.36|14917.36|9
1650916730000|2022-04-25 19:58:50|15036.85|14916.85|15037.71|14917.71|15038.43|14918.43|15036.85|14916.85|10
1650916740000|2022-04-25 19:59:00|15038.24|14918.24|15036.42|14916.42|15039.22|14919.22|15035.99|14915.99|10
1650916750000|2022-04-25 19:59:10|15036.07|14916.07|15027.8|14907.8|15036.07|14916.07|15027.8|14907.8|10
1650916760000|2022-04-25 19:59:20|15027.69|14907.69|15023.1|14903.1|15027.69|14907.69|15022.36|14902.36|10
1650916770000|2022-04-25 19:59:30|15021.59|14901.59|15020.59|14900.59|15022.43|14902.43|15020.38|14900.38|10
1650916780000|2022-04-25 19:59:40|15019.96|14899.96|15019.68|14899.68|15021.52|14901.52|15019.68|14899.68|10
1650916790000|2022-04-25 19:59:50|15021.12|14901.12|15027.36|14907.36|15028.69|14908.69|15021.12|14901.12|10
1650916800000|2022-04-25 20:00:00|15028.28|14908.28|15028.21|14908.21|15028.28|14908.28|15028.21|14908.21|2
1650916860000|2022-04-25 20:01:00|15052.58|14932.58|15050.12|14930.12|15052.58|14932.58|15049.11|14929.11|7
1650916870000|2022-04-25 20:01:10|15050.13|14930.13|15051.99|14931.99|15051.99|14931.99|15049.87|14929.87|10
1650916880000|2022-04-25 20:01:20|15052.65|14932.65|15056.19|14936.19|15056.19|14936.19|15052|14932|10
1650916890000|2022-04-25 20:01:30|15056.76|14936.76|15066.12|14946.12|15066.12|14946.12|15056.76|14936.76|10
1650916900000|2022-04-25 20:01:40|15067.62|14947.62|15066.86|14946.86|15068.24|14948.24|15066.27|14946.27|10
1650916910000|2022-04-25 20:01:50|15066.75|14946.75|15066.72|14946.72|15067.9|14947.9|15066.72|14946.72|10
1650916920000|2022-04-25 20:02:00|15066.92|14946.92|15068.35|14948.35|15068.54|14948.54|15066.63|14946.63|10
1650916930000|2022-04-25 20:02:10|15068.43|14948.43|15067.79|14947.79|15068.43|14948.43|15067.47|14947.47|10
1650916940000|2022-04-25 20:02:20|15068.13|14948.13|15072.57|14952.57|15073.47|14953.47|15067.64|14947.64|10
1650916950000|2022-04-25 20:02:30|15072.23|14952.23|15069.96|14949.96|15072.6|14952.6|15069.96|14949.96|9
1650916960000|2022-04-25 20:02:40|15069.55|14949.55|15069.31|14949.31|15071.27|14951.27|15067.99|14947.99|10
1650916970000|2022-04-25 20:02:50|15067.78|14947.78|15068.25|14948.25|15070.11|14950.11|15067.78|14947.78|10
1650916980000|2022-04-25 20:03:00|15068.38|14948.38|15068.68|14948.68|15070.29|14950.29|15068.38|14948.38|10
1650916990000|2022-04-25 20:03:10|15069.62|14949.62|15072.96|14952.96|15073.56|14953.56|15069.62|14949.62|10
1650917000000|2022-04-25 20:03:20|15072.11|14952.11|15073.68|14953.68|15073.68|14953.68|15071.22|14951.22|10
1650917010000|2022-04-25 20:03:30|15073.49|14953.49|15074.88|14954.88|15076.47|14956.47|15073.49|14953.49|10
1650917020000|2022-04-25 20:03:40|15074.86|14954.86|15075.2|14955.2|15075.2|14955.2|15074.04|14954.04|10
1650917030000|2022-04-25 20:03:50|15074.74|14954.74|15074.72|14954.72|15075.52|14955.52|15074.67|14954.67|10
1650917040000|2022-04-25 20:04:00|15074.33|14954.33|15074.65|14954.65|15075.36|14955.36|15073.9|14953.9|10
1650917050000|2022-04-25 20:04:10|15075.05|14955.05|15072.14|14952.14|15075.05|14955.05|15072.11|14952.11|10
1650917060000|2022-04-25 20:04:20|15071.47|14951.47|15071.68|14951.68|15071.85|14951.85|15070.67|14950.67|10
1650917070000|2022-04-25 20:04:30|15071.46|14951.46|15069.3|14949.3|15071.46|14951.46|15069|14949|10
1650917080000|2022-04-25 20:04:40|15069.38|14949.38|15068.25|14948.25|15070.52|14950.52|15068.25|14948.25|10
1650917090000|2022-04-25 20:04:50|15069.9|14949.9|15069.48|14949.48|15069.9|14949.9|15068.72|14948.72|10
1650917100000|2022-04-25 20:05:00|15069.51|14949.51|15070.45|14950.45|15070.46|14950.46|15069.47|14949.47|10
1650917110000|2022-04-25 20:05:10|15070.19|14950.19|15072.58|14952.58|15072.77|14952.77|15069.82|14949.82|8
1650917120000|2022-04-25 20:05:20|15073.06|14953.06|15074.55|14954.55|15074.55|14954.55|15072.6|14952.6|9
1650917130000|2022-04-25 20:05:30|15074.48|14954.48|15076.12|14956.12|15076.12|14956.12|15074.47|14954.47|9
1650917140000|2022-04-25 20:05:40|15076.16|14956.16|15075.69|14955.69|15076.65|14956.65|15075.63|14955.63|10
1650917150000|2022-04-25 20:05:50|15075.53|14955.53|15073.71|14953.71|15075.65|14955.65|15073.6|14953.6|10
1650917160000|2022-04-25 20:06:00|15073.75|14953.75|15072.41|14952.41|15074.27|14954.27|15072.41|14952.41|9
1650917170000|2022-04-25 20:06:10|15072.29|14952.29|15071.45|14951.45|15072.29|14952.29|15070.75|14950.75|9
1650917180000|2022-04-25 20:06:20|15072.17|14952.17|15069.26|14949.26|15072.17|14952.17|15069.24|14949.24|10
1650917190000|2022-04-25 20:06:30|15069.59|14949.59|15069.55|14949.55|15070.69|14950.69|15069.55|14949.55|10
1650917200000|2022-04-25 20:06:40|15069.31|14949.31|15066.33|14946.33|15069.89|14949.89|15066.09|14946.09|10
1650917210000|2022-04-25 20:06:50|15066.1|14946.1|15061.99|14941.99|15066.1|14946.1|15061.99|14941.99|10
1650917220000|2022-04-25 20:07:00|15062.49|14942.49|15060.53|14940.53|15063.22|14943.22|15060.53|14940.53|10
1650917230000|2022-04-25 20:07:10|15062.13|14942.13|15065.38|14945.38|15065.76|14945.76|15062.13|14942.13|10
1650917240000|2022-04-25 20:07:20|15065.46|14945.46|15067.02|14947.02|15067.78|14947.78|15065.46|14945.46|10
1650917250000|2022-04-25 20:07:30|15067.07|14947.07|15064.57|14944.57|15067.07|14947.07|15064.57|14944.57|9
1650917260000|2022-04-25 20:07:40|15065.42|14945.42|15069.71|14949.71|15069.71|14949.71|15065.42|14945.42|10
1650917270000|2022-04-25 20:07:50|15070.25|14950.25|15073.1|14953.1|15073.21|14953.21|15070.25|14950.25|9
1650917280000|2022-04-25 20:08:00|15072.65|14952.65|15071.13|14951.13|15072.65|14952.65|15070.47|14950.47|10
1650917290000|2022-04-25 20:08:10|15070.63|14950.63|15065.55|14945.55|15070.63|14950.63|15065.55|14945.55|10
1650917300000|2022-04-25 20:08:20|15065.72|14945.72|15065.04|14945.04|15066.01|14946.01|15065.04|14945.04|10
1650917310000|2022-04-25 20:08:30|15064.86|14944.86|15066.54|14946.54|15066.54|14946.54|15064.25|14944.25|10
1650917320000|2022-04-25 20:08:40|15066.64|14946.64|15067.43|14947.43|15067.82|14947.82|15066.48|14946.48|9
1650917330000|2022-04-25 20:08:50|15068.28|14948.28|15067.51|14947.51|15068.28|14948.28|15067.31|14947.31|8
1650917340000|2022-04-25 20:09:00|15067.32|14947.32|15068.6|14948.6|15069.61|14949.61|15067.28|14947.28|10
1650917350000|2022-04-25 20:09:10|15068.8|14948.8|15070.14|14950.14|15070.14|14950.14|15068.75|14948.75|9
1650917360000|2022-04-25 20:09:20|15070.08|14950.08|15071.71|14951.71|15071.71|14951.71|15070.08|14950.08|10
1650917370000|2022-04-25 20:09:30|15071.61|14951.61|15072.35|14952.35|15072.75|14952.75|15071.32|14951.32|10
1650917380000|2022-04-25 20:09:40|15072.51|14952.51|15072.3|14952.3|15072.51|14952.51|15071.24|14951.24|10
1650917390000|2022-04-25 20:09:50|15072.46|14952.46|15073.72|14953.72|15074.29|14954.29|15072.33|14952.33|10
1650917400000|2022-04-25 20:10:00|15073.47|14953.47|15067.9|14947.9|15074.19|14954.19|15067.9|14947.9|10
1650917410000|2022-04-25 20:10:10|15067.84|14947.84|15067.73|14947.73|15068.67|14948.67|15067.73|14947.73|9
1650917420000|2022-04-25 20:10:20|15067.45|14947.45|15067.43|14947.43|15068.58|14948.58|15067.43|14947.43|10
1650917430000|2022-04-25 20:10:30|15065.91|14945.91|15062.36|14942.36|15065.91|14945.91|15062.36|14942.36|10
1650917440000|2022-04-25 20:10:40|15061.54|14941.54|15058.69|14938.69|15061.54|14941.54|15058.57|14938.57|10
1650917450000|2022-04-25 20:10:50|15058.62|14938.62|15059.22|14939.22|15059.56|14939.56|15058.31|14938.31|10
1650917460000|2022-04-25 20:11:00|15059.08|14939.08|15060.12|14940.12|15060.31|14940.31|15059.08|14939.08|10
1650917470000|2022-04-25 20:11:10|15060.25|14940.25|15064.09|14944.09|15064.09|14944.09|15060.13|14940.13|10
1650917480000|2022-04-25 20:11:20|15063.9|14943.9|15068.38|14948.38|15068.38|14948.38|15063.9|14943.9|10
1650917490000|2022-04-25 20:11:30|15067.17|14947.17|15067.82|14947.82|15068.77|14948.77|15067.13|14947.13|10
1650917500000|2022-04-25 20:11:40|15067.58|14947.58|15067.49|14947.49|15068.51|14948.51|15067.24|14947.24|10
1650917510000|2022-04-25 20:11:50|15068.09|14948.09|15068.61|14948.61|15068.61|14948.61|15067.97|14947.97|10
1650917520000|2022-04-25 20:12:00|15068.34|14948.34|15066.89|14946.89|15068.63|14948.63|15066.89|14946.89|10
1650917530000|2022-04-25 20:12:10|15067.08|14947.08|15064.27|14944.27|15067.08|14947.08|15064.27|14944.27|10
1650917540000|2022-04-25 20:12:20|15064.26|14944.26|15061.98|14941.98|15064.42|14944.42|15061.98|14941.98|10
1650917550000|2022-04-25 20:12:30|15062.07|14942.07|15058.3|14938.3|15062.07|14942.07|15058.3|14938.3|9
1650917560000|2022-04-25 20:12:40|15058.31|14938.31|15054.06|14934.06|15058.31|14938.31|15053.8|14933.8|10
1650917570000|2022-04-25 20:12:50|15054.31|14934.31|15051.42|14931.42|15054.43|14934.43|15051.42|14931.42|10
1650917580000|2022-04-25 20:13:00|15051.37|14931.37|15047.9|14927.9|15051.37|14931.37|15047.9|14927.9|10
1650917590000|2022-04-25 20:13:10|15047.85|14927.85|15049.37|14929.37|15049.89|14929.89|15047.85|14927.85|10
1650917600000|2022-04-25 20:13:20|15050.64|14930.64|15050.77|14930.77|15050.77|14930.77|15049.74|14929.74|10
1650917610000|2022-04-25 20:13:30|15051.34|14931.34|15051.26|14931.26|15051.97|14931.97|15050.74|14930.74|10
1650917620000|2022-04-25 20:13:40|15051.51|14931.51|15052.13|14932.13|15052.56|14932.56|15051.17|14931.17|10
1650917630000|2022-04-25 20:13:50|15051.88|14931.88|15053.16|14933.16|15053.16|14933.16|15051.66|14931.66|10
1650917640000|2022-04-25 20:14:00|15053.29|14933.29|15050.2|14930.2|15053.29|14933.29|15049.48|14929.48|10
1650917650000|2022-04-25 20:14:10|15049.62|14929.62|15047.63|14927.63|15050.11|14930.11|15047.63|14927.63|10
1650917660000|2022-04-25 20:14:20|15047.78|14927.78|15045.69|14925.69|15049.26|14929.26|15045.69|14925.69|10
1650917670000|2022-04-25 20:14:30|15045.86|14925.86|15045.42|14925.42|15046.82|14926.82|15044.86|14924.86|10
1650917680000|2022-04-25 20:14:40|15045.07|14925.07|15044.86|14924.86|15046.51|14926.51|15044.76|14924.76|9
1650917690000|2022-04-25 20:14:50|15045.14|14925.14|15043.53|14923.53|15045.85|14925.85|15043.21|14923.21|10
1650917700000|2022-04-25 20:15:00|15042.95|14922.95|15039.89|14919.89|15042.95|14922.95|15039.89|14919.89|10
1650917710000|2022-04-25 20:15:10|15040.87|14920.87|15039.53|14919.53|15041.73|14921.73|15039.33|14919.33|10
1650917720000|2022-04-25 20:15:20|15039.2|14919.2|15040.9|14920.9|15040.9|14920.9|15039.2|14919.2|10
1650917730000|2022-04-25 20:15:30|15041.39|14921.39|15038.73|14918.73|15041.39|14921.39|15038.73|14918.73|10
1650917740000|2022-04-25 20:15:40|15038.55|14918.55|15038.09|14918.09|15038.76|14918.76|15038.09|14918.09|10
1650917750000|2022-04-25 20:15:50|15038.3|14918.3|15038.67|14918.67|15038.73|14918.73|15038.23|14918.23|10
1650917760000|2022-04-25 20:16:00|15038.46|14918.46|15038.61|14918.61|15038.61|14918.61|15038.21|14918.21|9
1650917770000|2022-04-25 20:16:10|15038.2|14918.2|15039.73|14919.73|15039.73|14919.73|15037.92|14917.92|10
1650917780000|2022-04-25 20:16:20|15039.77|14919.77|15041.3|14921.3|15041.41|14921.41|15039.77|14919.77|10
1650917790000|2022-04-25 20:16:30|15040.86|14920.86|15042.61|14922.61|15042.61|14922.61|15040.86|14920.86|10
1650917800000|2022-04-25 20:16:40|15042.65|14922.65|15042.52|14922.52|15043.3|14923.3|15042.52|14922.52|10
1650917810000|2022-04-25 20:16:50|15042.68|14922.68|15042.14|14922.14|15042.8|14922.8|15042.14|14922.14|9
1650917820000|2022-04-25 20:17:00|15042.35|14922.35|15040.23|14920.23|15042.35|14922.35|15039.98|14919.98|10
1650917830000|2022-04-25 20:17:10|15040.39|14920.39|15043.22|14923.22|15043.22|14923.22|15040.39|14920.39|10
1650917840000|2022-04-25 20:17:20|15043.36|14923.36|15044.91|14924.91|15044.91|14924.91|15043.36|14923.36|10
1650917850000|2022-04-25 20:17:30|15044.92|14924.92|15044.53|14924.53|15044.92|14924.92|15044.19|14924.19|10
1650917860000|2022-04-25 20:17:40|15044.69|14924.69|15043.67|14923.67|15044.69|14924.69|15043.61|14923.61|10
1650917870000|2022-04-25 20:17:50|15043.43|14923.43|15043.62|14923.62|15043.87|14923.87|15043.41|14923.41|9
1650917880000|2022-04-25 20:18:00|15043.83|14923.83|15043.71|14923.71|15044.1|14924.1|15043.63|14923.63|10
1650917890000|2022-04-25 20:18:10|15043|14923|15041.09|14921.09|15043|14923|15041.09|14921.09|10
1650917900000|2022-04-25 20:18:20|15042.7|14922.7|15042.3|14922.3|15042.7|14922.7|15041.47|14921.47|10
1650917910000|2022-04-25 20:18:30|15042.49|14922.49|15043.08|14923.08|15043.5|14923.5|15042.49|14922.49|8
1650917920000|2022-04-25 20:18:40|15043.04|14923.04|15042.29|14922.29|15043.1|14923.1|15042.29|14922.29|9
1650917930000|2022-04-25 20:18:50|15042.21|14922.21|15042.27|14922.27|15042.96|14922.96|15042.21|14922.21|9
1650917940000|2022-04-25 20:19:00|15042.22|14922.22|15041.86|14921.86|15042.26|14922.26|15041.77|14921.77|9
1650917950000|2022-04-25 20:19:10|15042.17|14922.17|15041.69|14921.69|15042.78|14922.78|15040.98|14920.98|8
1650917960000|2022-04-25 20:19:20|15041.74|14921.74|15042.02|14922.02|15042.18|14922.18|15041.68|14921.68|10
1650917970000|2022-04-25 20:19:30|15041.97|14921.97|15041.57|14921.57|15041.97|14921.97|15040.74|14920.74|10
1650917980000|2022-04-25 20:19:40|15041.55|14921.55|15040.07|14920.07|15041.55|14921.55|15040.07|14920.07|10
1650917990000|2022-04-25 20:19:50|15041.05|14921.05|15041.11|14921.11|15041.54|14921.54|15040.77|14920.77|10
1650918000000|2022-04-25 20:20:00|15041.06|14921.06|15041.54|14921.54|15041.86|14921.86|15041.06|14921.06|10
1650918010000|2022-04-25 20:20:10|15041.59|14921.59|15041|14921|15041.6|14921.6|15041|14921|10
1650918020000|2022-04-25 20:20:20|15040.27|14920.27|15040.93|14920.93|15041.25|14921.25|15040.17|14920.17|9
1650918030000|2022-04-25 20:20:30|15041.05|14921.05|15040.42|14920.42|15041.34|14921.34|15040.19|14920.19|10
1650918040000|2022-04-25 20:20:40|15040.52|14920.52|15040.59|14920.59|15041.16|14921.16|15040.5|14920.5|10
1650918050000|2022-04-25 20:20:50|15041.2|14921.2|15041.03|14921.03|15041.2|14921.2|15040.93|14920.93|9
1650918060000|2022-04-25 20:21:00|15040.69|14920.69|15040.78|14920.78|15041.05|14921.05|15040.41|14920.41|10
1650918070000|2022-04-25 20:21:10|15040.61|14920.61|15040.98|14920.98|15040.98|14920.98|15040.61|14920.61|9
1650918080000|2022-04-25 20:21:20|15040.96|14920.96|15040.17|14920.17|15041.09|14921.09|15040.17|14920.17|10
1650918090000|2022-04-25 20:21:30|15040.97|14920.97|15041.33|14921.33|15041.76|14921.76|15040.18|14920.18|9
1650918100000|2022-04-25 20:21:40|15042.53|14922.53|15042.03|14922.03|15042.53|14922.53|15041.99|14921.99|10
1650918110000|2022-04-25 20:21:50|15041.04|14921.04|15040.97|14920.97|15041.13|14921.13|15040.44|14920.44|9
1650918120000|2022-04-25 20:22:00|15041.02|14921.02|15040.28|14920.28|15041.25|14921.25|15040.25|14920.25|10
1650918130000|2022-04-25 20:22:10|15040.44|14920.44|15042.16|14922.16|15042.21|14922.21|15040.44|14920.44|10
1650918140000|2022-04-25 20:22:20|15042.86|14922.86|15044.46|14924.46|15044.46|14924.46|15042.86|14922.86|10
1650918150000|2022-04-25 20:22:30|15044.4|14924.4|15042.78|14922.78|15044.4|14924.4|15042.59|14922.59|10
1650918160000|2022-04-25 20:22:40|15042.96|14922.96|15043.8|14923.8|15044.04|14924.04|15042.96|14922.96|10
1650918170000|2022-04-25 20:22:50|15043.79|14923.79|15045.04|14925.04|15045.13|14925.13|15043.79|14923.79|10
1650918180000|2022-04-25 20:23:00|15045.29|14925.29|15047.98|14927.98|15047.98|14927.98|15044.74|14924.74|10
1650918190000|2022-04-25 20:23:10|15047.66|14927.66|15051.4|14931.4|15051.4|14931.4|15047.66|14927.66|10
1650918200000|2022-04-25 20:23:20|15051.89|14931.89|15051.15|14931.15|15052.24|14932.24|15051.15|14931.15|9
1650918210000|2022-04-25 20:23:30|15050.78|14930.78|15046.45|14926.45|15050.78|14930.78|15046.18|14926.18|10
1650918220000|2022-04-25 20:23:40|15046.37|14926.37|15042.57|14922.57|15046.37|14926.37|15042.57|14922.57|10
1650918230000|2022-04-25 20:23:50|15042.12|14922.12|15040.85|14920.85|15042.12|14922.12|15040.82|14920.82|10
1650918240000|2022-04-25 20:24:00|15040.81|14920.81|15039.83|14919.83|15040.98|14920.98|15038.96|14918.96|10
1650918250000|2022-04-25 20:24:10|15039.4|14919.4|15034.15|14914.15|15039.4|14919.4|15034.15|14914.15|10
1650918260000|2022-04-25 20:24:20|15032.46|14912.46|15029.1|14909.1|15032.46|14912.46|15029.1|14909.1|10
1650918270000|2022-04-25 20:24:30|15029.06|14909.06|15024.59|14904.59|15029.06|14909.06|15024.59|14904.59|10
1650918280000|2022-04-25 20:24:40|15024.54|14904.54|15024.63|14904.63|15025.25|14905.25|15024.02|14904.02|10
1650918290000|2022-04-25 20:24:50|15024.73|14904.73|15020.87|14900.87|15024.73|14904.73|15020.71|14900.71|10
1650918300000|2022-04-25 20:25:00|15020.19|14900.19|15019.13|14899.13|15020.32|14900.32|15018.8|14898.8|10
1650918310000|2022-04-25 20:25:10|15018.59|14898.59|15016.48|14896.48|15018.89|14898.89|15016.48|14896.48|10
1650918320000|2022-04-25 20:25:20|15017.18|14897.18|15018.15|14898.15|15018.17|14898.17|15017.18|14897.18|9
1650918330000|2022-04-25 20:25:30|15018.2|14898.2|15018.02|14898.02|15018.85|14898.85|15017.99|14897.99|8
1650918340000|2022-04-25 20:25:40|15018.05|14898.05|15017.47|14897.47|15018.05|14898.05|15016.96|14896.96|9
1650918350000|2022-04-25 20:25:50|15017.41|14897.41|15018.92|14898.92|15018.94|14898.94|15017.41|14897.41|10
1650918360000|2022-04-25 20:26:00|15018.67|14898.67|15015.11|14895.11|15018.67|14898.67|15014.77|14894.77|9
1650918370000|2022-04-25 20:26:10|15015|14895|15004.35|14884.35|15015|14895|15004.35|14884.35|10
1650918380000|2022-04-25 20:26:20|15004.39|14884.39|15004.79|14884.79|15004.94|14884.94|15004.07|14884.07|9
1650918390000|2022-04-25 20:26:30|15004.73|14884.73|15006.19|14886.19|15006.19|14886.19|15004.66|14884.66|10
1650918400000|2022-04-25 20:26:40|15006.67|14886.67|15009.13|14889.13|15009.13|14889.13|15005.9|14885.9|10
1650918410000|2022-04-25 20:26:50|15009.01|14889.01|15009.25|14889.25|15009.43|14889.43|15008.95|14888.95|10
1650918420000|2022-04-25 20:27:00|15010.05|14890.05|15012.15|14892.15|15012.71|14892.71|15010.05|14890.05|10
1650918430000|2022-04-25 20:27:10|15012.64|14892.64|15011.06|14891.06|15013.5|14893.5|15011.06|14891.06|10
1650918440000|2022-04-25 20:27:20|15011.04|14891.04|15008.3|14888.3|15011.04|14891.04|15008.3|14888.3|10
1650918450000|2022-04-25 20:27:30|15006.98|14886.98|15005.57|14885.57|15007.8|14887.8|15005.57|14885.57|10
1650918460000|2022-04-25 20:27:40|15005.86|14885.86|15004.04|14884.04|15005.86|14885.86|15003.74|14883.74|10
1650918470000|2022-04-25 20:27:50|15004.67|14884.67|15004.64|14884.64|15005.18|14885.18|15004.56|14884.56|9
1650918480000|2022-04-25 20:28:00|15005.38|14885.38|15005.39|14885.39|15006.03|14886.03|15005.31|14885.31|10
1650918490000|2022-04-25 20:28:10|15004.7|14884.7|15002.71|14882.71|15004.7|14884.7|15002.71|14882.71|10
1650918500000|2022-04-25 20:28:20|15002.57|14882.57|15002.63|14882.63|15003.28|14883.28|15002.34|14882.34|9
1650918510000|2022-04-25 20:28:30|15002.49|14882.49|15002.14|14882.14|15003.27|14883.27|15002.14|14882.14|10
1650918520000|2022-04-25 20:28:40|15001.56|14881.56|14999.72|14879.72|15001.65|14881.65|14999.71|14879.71|10
1650918530000|2022-04-25 20:28:50|14999.22|14879.22|14997.03|14877.03|14999.22|14879.22|14996.8|14876.8|10
1650918540000|2022-04-25 20:29:00|14996.99|14876.99|14998.18|14878.18|14998.2|14878.2|14996.9|14876.9|10
1650918550000|2022-04-25 20:29:10|14998.43|14878.43|14998.45|14878.45|14999.4|14879.4|14998.43|14878.43|10
1650918560000|2022-04-25 20:29:20|14999.88|14879.88|14999.21|14879.21|14999.88|14879.88|14998.88|14878.88|10
1650918570000|2022-04-25 20:29:30|14998.94|14878.94|14997.38|14877.38|14998.94|14878.94|14997.38|14877.38|10
1650918580000|2022-04-25 20:29:40|14996.95|14876.95|14995.59|14875.59|14996.95|14876.95|14995.59|14875.59|10
1650918590000|2022-04-25 20:29:50|14995.37|14875.37|14994.04|14874.04|14995.37|14875.37|14993.82|14873.82|10
1650918600000|2022-04-25 20:30:00|14993.92|14873.92|14993.53|14873.53|14993.92|14873.92|14993.32|14873.32|10
1650918610000|2022-04-25 20:30:10|14993.15|14873.15|14992.57|14872.57|14993.2|14873.2|14992.39|14872.39|10
1650918620000|2022-04-25 20:30:20|14992.47|14872.47|14989.89|14869.89|14992.59|14872.59|14989.89|14869.89|9
1650918630000|2022-04-25 20:30:30|14989.95|14869.95|14988.22|14868.22|14989.95|14869.95|14988.22|14868.22|10
1650918640000|2022-04-25 20:30:40|14988.03|14868.03|14987.35|14867.35|14988.03|14868.03|14986.7|14866.7|10
1650918650000|2022-04-25 20:30:50|14987.07|14867.07|14985.72|14865.72|14987.07|14867.07|14985.62|14865.62|10
1650918660000|2022-04-25 20:31:00|14985.58|14865.58|14985.27|14865.27|14985.58|14865.58|14984.42|14864.42|9
1650918670000|2022-04-25 20:31:10|14985.05|14865.05|14987.18|14867.18|14987.18|14867.18|14985.05|14865.05|10
1650918680000|2022-04-25 20:31:20|14987.43|14867.43|14989.2|14869.2|14989.59|14869.59|14986.97|14866.97|9
1650918690000|2022-04-25 20:31:30|14989.4|14869.4|14988.99|14868.99|14989.62|14869.62|14988.81|14868.81|10
1650918700000|2022-04-25 20:31:40|14989.03|14869.03|14988.31|14868.31|14989.03|14869.03|14987.71|14867.71|10
1650918710000|2022-04-25 20:31:50|14988.3|14868.3|14983.56|14863.56|14988.3|14868.3|14983.56|14863.56|10
1650918720000|2022-04-25 20:32:00|14983.49|14863.49|14983.68|14863.68|14983.94|14863.94|14982.96|14862.96|10
1650918730000|2022-04-25 20:32:10|14983.96|14863.96|14985.69|14865.69|14985.69|14865.69|14983.96|14863.96|10
1650918740000|2022-04-25 20:32:20|14985.25|14865.25|14986.54|14866.54|14986.79|14866.79|14985.16|14865.16|10
1650918750000|2022-04-25 20:32:30|14987.18|14867.18|14989.45|14869.45|14989.45|14869.45|14987.18|14867.18|10
1650918760000|2022-04-25 20:32:40|14989.7|14869.7|14989.88|14869.88|14991.1|14871.1|14989.7|14869.7|10
1650918770000|2022-04-25 20:32:50|14990.37|14870.37|14992.28|14872.28|14992.28|14872.28|14990.37|14870.37|10
1650918780000|2022-04-25 20:33:00|14992.46|14872.46|14993.56|14873.56|14993.7|14873.7|14992.39|14872.39|10
1650918790000|2022-04-25 20:33:10|14993.34|14873.34|14992.38|14872.38|14993.34|14873.34|14992.13|14872.13|9
1650918800000|2022-04-25 20:33:20|14992.36|14872.36|14991.18|14871.18|14992.56|14872.56|14990.87|14870.87|10
1650918810000|2022-04-25 20:33:30|14991.36|14871.36|14993.17|14873.17|14993.17|14873.17|14991.36|14871.36|10
1650918820000|2022-04-25 20:33:40|14993.75|14873.75|14993.5|14873.5|14993.77|14873.77|14993.32|14873.32|9
1650918830000|2022-04-25 20:33:50|14993.29|14873.29|14991.62|14871.62|14993.29|14873.29|14985.63|14865.63|10
1650918840000|2022-04-25 20:34:00|14991.6|14871.6|14992.56|14872.56|14992.56|14872.56|14991.53|14871.53|10
1650918850000|2022-04-25 20:34:10|14992.73|14872.73|14993.18|14873.18|14993.34|14873.34|14992.05|14872.05|10
1650918860000|2022-04-25 20:34:20|14993.72|14873.72|14994.76|14874.76|14994.76|14874.76|14993.72|14873.72|10
1650918870000|2022-04-25 20:34:30|14994.3|14874.3|14994.2|14874.2|14995.04|14875.04|14994.18|14874.18|10
1650918880000|2022-04-25 20:34:40|14994.25|14874.25|14995.32|14875.32|14995.32|14875.32|14994.18|14874.18|10
1650918890000|2022-04-25 20:34:50|14995.31|14875.31|14994.92|14874.92|14995.75|14875.75|14994.92|14874.92|10
1650918900000|2022-04-25 20:35:00|14995.56|14875.56|14993.65|14873.65|14995.56|14875.56|14993.38|14873.38|10
1650918910000|2022-04-25 20:35:10|14993.88|14873.88|14993.27|14873.27|14994.28|14874.28|14993.27|14873.27|10
1650918920000|2022-04-25 20:35:20|14993.52|14873.52|14993.63|14873.63|14994.6|14874.6|14993.29|14873.29|10
1650918930000|2022-04-25 20:35:30|14994.3|14874.3|14996.11|14876.11|14996.11|14876.11|14994.3|14874.3|10
1650918940000|2022-04-25 20:35:40|14996.22|14876.22|14996.8|14876.8|14997.45|14877.45|14996.22|14876.22|10
1650918950000|2022-04-25 20:35:50|14996.2|14876.2|14996.64|14876.64|14996.64|14876.64|14995.59|14875.59|10
1650918960000|2022-04-25 20:36:00|14996.51|14876.51|14996.52|14876.52|14997.26|14877.26|14996.21|14876.21|10
1650918970000|2022-04-25 20:36:10|14996.18|14876.18|14994.81|14874.81|14996.23|14876.23|14994.81|14874.81|10
1650918980000|2022-04-25 20:36:20|14994.69|14874.69|14992.69|14872.69|14994.69|14874.69|14992.65|14872.65|10
1650918990000|2022-04-25 20:36:30|14992.64|14872.64|14990.83|14870.83|14992.75|14872.75|14990.83|14870.83|10
1650919000000|2022-04-25 20:36:40|14991.3|14871.3|14988.83|14868.83|14991.42|14871.42|14988.83|14868.83|10
1650919010000|2022-04-25 20:36:50|14988.36|14868.36|14982.54|14862.54|14988.36|14868.36|14982.54|14862.54|10
1650919020000|2022-04-25 20:37:00|14981.25|14861.25|14980.38|14860.38|14981.25|14861.25|14979.85|14859.85|10
1650919030000|2022-04-25 20:37:10|14980.58|14860.58|14981.68|14861.68|14981.83|14861.83|14980.07|14860.07|10
1650919040000|2022-04-25 20:37:20|14982.96|14862.96|14985.19|14865.19|14985.19|14865.19|14982.45|14862.45|10
1650919050000|2022-04-25 20:37:30|14986.46|14866.46|14992|14872|14992|14872|14986.46|14866.46|10
1650919060000|2022-04-25 20:37:40|14992.63|14872.63|14993.86|14873.86|14993.97|14873.97|14992.63|14872.63|9
1650919070000|2022-04-25 20:37:50|14994.27|14874.27|14996.43|14876.43|14996.43|14876.43|14993.57|14873.57|10
1650919080000|2022-04-25 20:38:00|14996.65|14876.65|14997.15|14877.15|14997.62|14877.62|14996.16|14876.16|10
1650919090000|2022-04-25 20:38:10|14997.46|14877.46|14997.36|14877.36|14997.5|14877.5|14997.11|14877.11|8
1650919100000|2022-04-25 20:38:20|14997.34|14877.34|14997.84|14877.84|14998.59|14878.59|14997.34|14877.34|10
1650919110000|2022-04-25 20:38:30|14998.11|14878.11|14997.43|14877.43|14998.73|14878.73|14997.43|14877.43|10
1650919120000|2022-04-25 20:38:40|14995.24|14875.24|14993.68|14873.68|14995.24|14875.24|14993.68|14873.68|10
1650919130000|2022-04-25 20:38:50|14993.46|14873.46|14993.91|14873.91|14994.1|14874.1|14993.44|14873.44|8
1650919140000|2022-04-25 20:39:00|14993.43|14873.43|14993.21|14873.21|14993.63|14873.63|14992.7|14872.7|10
1650919150000|2022-04-25 20:39:10|14993.01|14873.01|14993.87|14873.87|14994.01|14874.01|14993.01|14873.01|10
1650919160000|2022-04-25 20:39:20|14993.68|14873.68|14996.6|14876.6|14996.6|14876.6|14993.68|14873.68|10
1650919170000|2022-04-25 20:39:30|14998.42|14878.42|14998.77|14878.77|14999.34|14879.34|14998.37|14878.37|10
1650919180000|2022-04-25 20:39:40|14998.68|14878.68|14998.47|14878.47|14998.68|14878.68|14997.9|14877.9|10
1650919190000|2022-04-25 20:39:50|14998.34|14878.34|14999.05|14879.05|14999.22|14879.22|14998.34|14878.34|10
1650919200000|2022-04-25 20:40:00|14999.09|14879.09|14999.17|14879.17|14999.18|14879.18|14998.41|14878.41|9
1650919210000|2022-04-25 20:40:10|14999.77|14879.77|15000.84|14880.84|15000.84|14880.84|14999.74|14879.74|9
1650919220000|2022-04-25 20:40:20|14999.77|14879.77|14998.95|14878.95|15000.31|14880.31|14998.95|14878.95|9
1650919230000|2022-04-25 20:40:30|14998.76|14878.76|14998.38|14878.38|14998.76|14878.76|14998.09|14878.09|10
1650919240000|2022-04-25 20:40:40|14998.93|14878.93|15000.15|14880.15|15000.58|14880.58|14998.93|14878.93|9
1650919250000|2022-04-25 20:40:50|14999.56|14879.56|14998.25|14878.25|14999.72|14879.72|14998.25|14878.25|10
1650919260000|2022-04-25 20:41:00|14998.13|14878.13|14998.17|14878.17|14998.6|14878.6|14998.08|14878.08|9
1650919270000|2022-04-25 20:41:10|14998.14|14878.14|14997.59|14877.59|14998.49|14878.49|14997.59|14877.59|9
1650919280000|2022-04-25 20:41:20|14997.58|14877.58|14997.21|14877.21|14997.6|14877.6|14997.13|14877.13|10
1650919290000|2022-04-25 20:41:30|14997.16|14877.16|14997.68|14877.68|14997.75|14877.75|14997.15|14877.15|9
1650919300000|2022-04-25 20:41:40|14997.71|14877.71|14993.84|14873.84|14997.71|14877.71|14993.57|14873.57|10
1650919310000|2022-04-25 20:41:50|14992.92|14872.92|14993.43|14873.43|14993.57|14873.57|14992.04|14872.04|10
1650919320000|2022-04-25 20:42:00|14993.07|14873.07|14991.86|14871.86|14993.07|14873.07|14990.59|14870.59|10
1650919330000|2022-04-25 20:42:10|14990.59|14870.59|14986.31|14866.31|14990.59|14870.59|14985.97|14865.97|10
1650919340000|2022-04-25 20:42:20|14986.23|14866.23|14985.81|14865.81|14986.23|14866.23|14984.47|14864.47|10
1650919350000|2022-04-25 20:42:30|14986.15|14866.15|14987.82|14867.82|14987.82|14867.82|14985.86|14865.86|10
1650919360000|2022-04-25 20:42:40|14987.8|14867.8|14987.47|14867.47|14988.14|14868.14|14986.71|14866.71|9
1650919370000|2022-04-25 20:42:50|14986.96|14866.96|14985.94|14865.94|14986.96|14866.96|14985.93|14865.93|10
1650919380000|2022-04-25 20:43:00|14985.61|14865.61|14986.48|14866.48|14986.48|14866.48|14985.31|14865.31|10
1650919390000|2022-04-25 20:43:10|14986.81|14866.81|14990.53|14870.53|14990.53|14870.53|14986.81|14866.81|10
1650919400000|2022-04-25 20:43:20|14991.71|14871.71|14993.8|14873.8|14994.14|14874.14|14991.71|14871.71|10
1650919410000|2022-04-25 20:43:30|14993.69|14873.69|14994.57|14874.57|14994.57|14874.57|14993.68|14873.68|9
1650919420000|2022-04-25 20:43:40|14994.62|14874.62|14994.04|14874.04|14994.62|14874.62|14993.53|14873.53|10
1650919430000|2022-04-25 20:43:50|14993.93|14873.93|14991.07|14871.07|14993.93|14873.93|14990.54|14870.54|10
1650919440000|2022-04-25 20:44:00|14991.19|14871.19|14988.32|14868.32|14991.4|14871.4|14988.32|14868.32|10
1650919450000|2022-04-25 20:44:10|14988.1|14868.1|14986.63|14866.63|14988.21|14868.21|14986.63|14866.63|10
1650919460000|2022-04-25 20:44:20|14986.69|14866.69|14984.29|14864.29|14986.69|14866.69|14984.29|14864.29|9
1650919470000|2022-04-25 20:44:30|14983.31|14863.31|14984.83|14864.83|14986.19|14866.19|14983.31|14863.31|10
1650919480000|2022-04-25 20:44:40|14984.64|14864.64|14984.13|14864.13|14984.64|14864.64|14983.76|14863.76|10
1650919490000|2022-04-25 20:44:50|14984.3|14864.3|14985.37|14865.37|14985.8|14865.8|14984.3|14864.3|9
1650919500000|2022-04-25 20:45:00|14985.34|14865.34|14988.22|14868.22|14988.22|14868.22|14985.13|14865.13|10
1650919510000|2022-04-25 20:45:10|14989.07|14869.07|14992.45|14872.45|14992.45|14872.45|14989.07|14869.07|10
1650919520000|2022-04-25 20:45:20|14992.26|14872.26|14992.74|14872.74|14993.06|14873.06|14992.13|14872.13|10
1650919530000|2022-04-25 20:45:30|14993.15|14873.15|14994.95|14874.95|14994.95|14874.95|14992.44|14872.44|10
1650919540000|2022-04-25 20:45:40|14994.54|14874.54|14997.16|14877.16|14997.16|14877.16|14994.54|14874.54|10
1650919550000|2022-04-25 20:45:50|14998.08|14878.08|14999.34|14879.34|14999.99|14879.99|14998.08|14878.08|10
1650919560000|2022-04-25 20:46:00|14999.52|14879.52|14995.61|14875.61|14999.52|14879.52|14995.39|14875.39|10
1650919570000|2022-04-25 20:46:10|14995.32|14875.32|14992.86|14872.86|14995.32|14875.32|14992.86|14872.86|9
1650919580000|2022-04-25 20:46:20|14992.72|14872.72|14990.5|14870.5|14993.18|14873.18|14990.5|14870.5|10
1650919590000|2022-04-25 20:46:30|14989.95|14869.95|14990.26|14870.26|14990.43|14870.43|14989.81|14869.81|9
1650919600000|2022-04-25 20:46:40|14990.24|14870.24|14993.29|14873.29|14993.29|14873.29|14990.24|14870.24|10
1650919610000|2022-04-25 20:46:50|14993.87|14873.87|14994.55|14874.55|14995.08|14875.08|14993.87|14873.87|10
1650919620000|2022-04-25 20:47:00|14994.56|14874.56|14993.92|14873.92|14994.56|14874.56|14993.75|14873.75|9
1650919630000|2022-04-25 20:47:10|14994.2|14874.2|14993.74|14873.74|14994.75|14874.75|14993.74|14873.74|10
1650919640000|2022-04-25 20:47:20|14993.89|14873.89|14990.61|14870.61|14993.89|14873.89|14990.61|14870.61|10
1650919650000|2022-04-25 20:47:30|14990.32|14870.32|14987.44|14867.44|14990.32|14870.32|14987.44|14867.44|10
1650919660000|2022-04-25 20:47:40|14988.26|14868.26|14989.23|14869.23|14989.23|14869.23|14987.13|14867.13|10
1650919670000|2022-04-25 20:47:50|14989.37|14869.37|14990.27|14870.27|14990.99|14870.99|14989.37|14869.37|10
1650919680000|2022-04-25 20:48:00|14990.67|14870.67|14987.65|14867.65|14990.67|14870.67|14987.3|14867.3|10
1650919690000|2022-04-25 20:48:10|14987.91|14867.91|14989.03|14869.03|14989.15|14869.15|14987.81|14867.81|10
1650919700000|2022-04-25 20:48:20|14989.15|14869.15|14989.45|14869.45|14989.74|14869.74|14988.92|14868.92|9
1650919710000|2022-04-25 20:48:30|14989.48|14869.48|14990.6|14870.6|14990.6|14870.6|14989.48|14869.48|8
1650919720000|2022-04-25 20:48:40|14990.02|14870.02|14990.69|14870.69|14990.72|14870.72|14990|14870|10
1650919730000|2022-04-25 20:48:50|14991.35|14871.35|14990.95|14870.95|14991.35|14871.35|14990.74|14870.74|9
1650919740000|2022-04-25 20:49:00|14991.24|14871.24|14993.01|14873.01|14993.01|14873.01|14991.24|14871.24|10
1650919750000|2022-04-25 20:49:10|14993.62|14873.62|14993.33|14873.33|14994.24|14874.24|14993.33|14873.33|10
1650919760000|2022-04-25 20:49:20|14994.03|14874.03|14990.17|14870.17|14994.03|14874.03|14990.17|14870.17|10
1650919770000|2022-04-25 20:49:30|14990.39|14870.39|14986.97|14866.97|14990.39|14870.39|14986.97|14866.97|10
1650919780000|2022-04-25 20:49:40|14986.26|14866.26|14981.54|14861.54|14986.27|14866.27|14981.54|14861.54|10
1650919790000|2022-04-25 20:49:50|14981.44|14861.44|14977.37|14857.37|14982.07|14862.07|14977.37|14857.37|10
1650919800000|2022-04-25 20:50:00|14976.9|14856.9|14975.42|14855.42|14976.9|14856.9|14974.52|14854.52|10
1650919810000|2022-04-25 20:50:10|14975.01|14855.01|14975.68|14855.68|14976.93|14856.93|14975.01|14855.01|9
1650919820000|2022-04-25 20:50:20|14974.85|14854.85|14970.45|14850.45|14975.76|14855.76|14970.45|14850.45|10
1650919830000|2022-04-25 20:50:30|14968.64|14848.64|14969.69|14849.69|14969.96|14849.96|14967.33|14847.33|10
1650919840000|2022-04-25 20:50:40|14969.25|14849.25|14968.77|14848.77|14969.25|14849.25|14968.42|14848.42|10
1650919850000|2022-04-25 20:50:50|14969.16|14849.16|14970.62|14850.62|14970.73|14850.73|14968.99|14848.99|10
1650919860000|2022-04-25 20:51:00|14971.1|14851.1|14970.51|14850.51|14971.15|14851.15|14970.08|14850.08|10
1650919870000|2022-04-25 20:51:10|14971.75|14851.75|14973.79|14853.79|14973.79|14853.79|14970.15|14850.15|10
1650919880000|2022-04-25 20:51:20|14973.56|14853.56|14975.22|14855.22|14975.22|14855.22|14973.56|14853.56|10
1650919890000|2022-04-25 20:51:30|14974.93|14854.93|14975.5|14855.5|14975.58|14855.58|14974.93|14854.93|10
1650919900000|2022-04-25 20:51:40|14975.41|14855.41|14975.94|14855.94|14975.99|14855.99|14975.23|14855.23|10
1650919910000|2022-04-25 20:51:50|14975.34|14855.34|14975.71|14855.71|14975.72|14855.72|14975.3|14855.3|10
1650919920000|2022-04-25 20:52:00|14975.85|14855.85|14973.29|14853.29|14975.85|14855.85|14973.29|14853.29|10
1650919930000|2022-04-25 20:52:10|14973.43|14853.43|14972|14852|14973.7|14853.7|14972|14852|10
1650919940000|2022-04-25 20:52:20|14971.51|14851.51|14970.9|14850.9|14971.64|14851.64|14969.93|14849.93|10
1650919950000|2022-04-25 20:52:30|14971.01|14851.01|14964.21|14844.21|14971.3|14851.3|14964.21|14844.21|9
1650919960000|2022-04-25 20:52:40|14964.19|14844.19|14960.83|14840.83|14964.19|14844.19|14960.83|14840.83|10
1650919970000|2022-04-25 20:52:50|14960.33|14840.33|14954.94|14834.94|14960.33|14840.33|14954.94|14834.94|10
1650919980000|2022-04-25 20:53:00|14954.96|14834.96|14954.06|14834.06|14954.97|14834.97|14953.89|14833.89|10
1650919990000|2022-04-25 20:53:10|14953.89|14833.89|14953.62|14833.62|14953.89|14833.89|14953.01|14833.01|10
1650920000000|2022-04-25 20:53:20|14953.93|14833.93|14954.48|14834.48|14954.98|14834.98|14953.93|14833.93|10
1650920010000|2022-04-25 20:53:30|14954.3|14834.3|14946.58|14826.58|14954.3|14834.3|14946.58|14826.58|10
1650920020000|2022-04-25 20:53:40|14945.59|14825.59|14944.99|14824.99|14945.59|14825.59|14944.33|14824.33|10
1650920030000|2022-04-25 20:53:50|14945.07|14825.07|14946.99|14826.99|14947.17|14827.17|14944.6|14824.6|10
1650920040000|2022-04-25 20:54:00|14947.18|14827.18|14948.01|14828.01|14948.01|14828.01|14947.17|14827.17|10
1650920050000|2022-04-25 20:54:10|14947.91|14827.91|14947.68|14827.68|14948.34|14828.34|14947.49|14827.49|9
1650920060000|2022-04-25 20:54:20|14948.19|14828.19|14952.44|14832.44|14952.44|14832.44|14948.19|14828.19|10
1650920070000|2022-04-25 20:54:30|14952.81|14832.81|14953.29|14833.29|14953.34|14833.34|14952.44|14832.44|10
1650920080000|2022-04-25 20:54:40|14953.91|14833.91|14955.45|14835.45|14955.45|14835.45|14953.78|14833.78|10
1650920090000|2022-04-25 20:54:50|14955.48|14835.48|14956.17|14836.17|14956.17|14836.17|14954.38|14834.38|10
1650920100000|2022-04-25 20:55:00|14956.05|14836.05|14957.55|14837.55|14957.55|14837.55|14955.72|14835.72|10
1650920110000|2022-04-25 20:55:10|14957.8|14837.8|14961.54|14841.54|14961.54|14841.54|14957.67|14837.67|10
1650920120000|2022-04-25 20:55:20|14959.93|14839.93|14959.65|14839.65|14959.93|14839.93|14959.12|14839.12|10
1650920130000|2022-04-25 20:55:30|14959.97|14839.97|14961.47|14841.47|14962.08|14842.08|14959.97|14839.97|9
1650920140000|2022-04-25 20:55:40|14961.85|14841.85|14963.18|14843.18|14963.18|14843.18|14961.85|14841.85|10
1650920150000|2022-04-25 20:55:50|14963.21|14843.21|14961.77|14841.77|14963.68|14843.68|14961.77|14841.77|10
1650920160000|2022-04-25 20:56:00|14960.03|14840.03|14955.36|14835.36|14960.03|14840.03|14955.36|14835.36|10
1650920170000|2022-04-25 20:56:10|14954.78|14834.78|14955.28|14835.28|14955.28|14835.28|14953.6|14833.6|10
1650920180000|2022-04-25 20:56:20|14955.15|14835.15|14956.74|14836.74|14957.37|14837.37|14955.15|14835.15|10
1650920190000|2022-04-25 20:56:30|14956.89|14836.89|14956.63|14836.63|14958|14838|14956.63|14836.63|10
1650920200000|2022-04-25 20:56:40|14957.11|14837.11|14956.75|14836.75|14957.11|14837.11|14956.12|14836.12|9
1650920210000|2022-04-25 20:56:50|14957.31|14837.31|14956.97|14836.97|14957.52|14837.52|14956.83|14836.83|10
1650920220000|2022-04-25 20:57:00|14956.75|14836.75|14957.66|14837.66|14957.66|14837.66|14956.21|14836.21|10
1650920230000|2022-04-25 20:57:10|14957.97|14837.97|14959.31|14839.31|14959.31|14839.31|14957.94|14837.94|10
1650920240000|2022-04-25 20:57:20|14959.77|14839.77|14965.16|14845.16|14965.16|14845.16|14959.77|14839.77|10
1650920250000|2022-04-25 20:57:30|14965.58|14845.58|14967.99|14847.99|14968.03|14848.03|14965.58|14845.58|10
1650920260000|2022-04-25 20:57:40|14968.47|14848.47|14968.95|14848.95|14969.22|14849.22|14968.47|14848.47|10
1650920270000|2022-04-25 20:57:50|14969.4|14849.4|14970.51|14850.51|14970.57|14850.57|14969.4|14849.4|10
1650920280000|2022-04-25 20:58:00|14970.98|14850.98|14970.12|14850.12|14972.51|14852.51|14970.12|14850.12|10
1650920290000|2022-04-25 20:58:10|14968.85|14848.85|14967.34|14847.34|14968.85|14848.85|14967.34|14847.34|9
1650920300000|2022-04-25 20:58:20|14966.56|14846.56|14966.46|14846.46|14966.84|14846.84|14966.39|14846.39|9
1650920310000|2022-04-25 20:58:30|14966.48|14846.48|14964.47|14844.47|14966.53|14846.53|14964.47|14844.47|10
1650920320000|2022-04-25 20:58:40|14963.98|14843.98|14962.39|14842.39|14963.98|14843.98|14962.24|14842.24|10
1650920330000|2022-04-25 20:58:50|14962.44|14842.44|14962.28|14842.28|14962.66|14842.66|14962.24|14842.24|10
1650920340000|2022-04-25 20:59:00|14962.39|14842.39|14965.1|14845.1|14965.16|14845.16|14962.39|14842.39|10
1650920350000|2022-04-25 20:59:10|14964.93|14844.93|14967.35|14847.35|14967.35|14847.35|14964.93|14844.93|10
1650920360000|2022-04-25 20:59:20|14968.38|14848.38|14971.88|14851.88|14971.88|14851.88|14968.38|14848.38|10
1650920370000|2022-04-25 20:59:30|14971.95|14851.95|14973.63|14853.63|14973.63|14853.63|14971.95|14851.95|10
1650920380000|2022-04-25 20:59:40|14973.67|14853.67|14974.07|14854.07|14974.25|14854.25|14973.53|14853.53|10
1650920390000|2022-04-25 20:59:50|14973.96|14853.96|14978.26|14858.26|14978.26|14858.26|14973.96|14853.96|10
1650920400000|2022-04-25 21:00:00|14978.85|14858.85|14981.31|14861.31|14981.31|14861.31|14978.56|14858.56|9
1650920410000|2022-04-25 21:00:10|14981.41|14861.41|14982.61|14862.61|14983.82|14863.82|14981.41|14861.41|10
1650920420000|2022-04-25 21:00:20|14982.53|14862.53|14982.36|14862.36|14983.06|14863.06|14982.34|14862.34|10
1650920430000|2022-04-25 21:00:30|14982.29|14862.29|14978.94|14858.94|14982.29|14862.29|14978.82|14858.82|10
1650920440000|2022-04-25 21:00:40|14978.85|14858.85|14977.51|14857.51|14978.85|14858.85|14977.51|14857.51|10
1650920450000|2022-04-25 21:00:50|14977.52|14857.52|14976.67|14856.67|14977.55|14857.55|14976.67|14856.67|9
1650920460000|2022-04-25 21:01:00|14976.61|14856.61|14976.1|14856.1|14976.61|14856.61|14976.1|14856.1|10
1650920470000|2022-04-25 21:01:10|14976.13|14856.13|14976.61|14856.61|14976.61|14856.61|14975.68|14855.68|9
1650920480000|2022-04-25 21:01:20|14976.34|14856.34|14976.72|14856.72|14976.77|14856.77|14976.34|14856.34|10
1650920490000|2022-04-25 21:01:30|14976.65|14856.65|14975.91|14855.91|14976.75|14856.75|14975.73|14855.73|10
1650920500000|2022-04-25 21:01:40|14975.81|14855.81|14975.49|14855.49|14975.93|14855.93|14974.92|14854.92|10
1650920510000|2022-04-25 21:01:50|14975.36|14855.36|14975.03|14855.03|14975.36|14855.36|14974.39|14854.39|10
1650920520000|2022-04-25 21:02:00|14975.19|14855.19|14975.88|14855.88|14975.88|14855.88|14975.19|14855.19|10
1650920530000|2022-04-25 21:02:10|14975.6|14855.6|14976.07|14856.07|14976.19|14856.19|14975.15|14855.15|10
1650920540000|2022-04-25 21:02:20|14975.6|14855.6|14974.61|14854.61|14975.6|14855.6|14974.16|14854.16|10
1650920550000|2022-04-25 21:02:30|14974.82|14854.82|14975.34|14855.34|14975.35|14855.35|14974.19|14854.19|9
1650920560000|2022-04-25 21:02:40|14975.26|14855.26|14974.57|14854.57|14975.26|14855.26|14974.28|14854.28|10
1650920570000|2022-04-25 21:02:50|14974.62|14854.62|14973.54|14853.54|14974.71|14854.71|14973.54|14853.54|10
1650920580000|2022-04-25 21:03:00|14973.47|14853.47|14973.6|14853.6|14974.31|14854.31|14972.54|14852.54|10
1650920590000|2022-04-25 21:03:10|14973.5|14853.5|14974.05|14854.05|14974.47|14854.47|14973.5|14853.5|9
1650920600000|2022-04-25 21:03:20|14974.12|14854.12|14974.29|14854.29|14974.29|14854.29|14973.42|14853.42|10
1650920610000|2022-04-25 21:03:30|14974.11|14854.11|14973.51|14853.51|14974.71|14854.71|14973.51|14853.51|9
1650920620000|2022-04-25 21:03:40|14973.42|14853.42|14971.55|14851.55|14973.42|14853.42|14971.43|14851.43|10
1650920630000|2022-04-25 21:03:50|14971.02|14851.02|14973.61|14853.61|14973.8|14853.8|14971.02|14851.02|10
1650920640000|2022-04-25 21:04:00|14974.25|14854.25|14972.81|14852.81|14974.29|14854.29|14972.7|14852.7|10
1650920650000|2022-04-25 21:04:10|14972.84|14852.84|14974.38|14854.38|14974.55|14854.55|14972.7|14852.7|10
1650920660000|2022-04-25 21:04:20|14974.59|14854.59|14974.06|14854.06|14975.09|14855.09|14974.06|14854.06|10
1650920670000|2022-04-25 21:04:30|14973.93|14853.93|14977.04|14857.04|14977.42|14857.42|14973.93|14853.93|10
1650920680000|2022-04-25 21:04:40|14976.77|14856.77|14975.58|14855.58|14977.55|14857.55|14975.58|14855.58|10
1650920690000|2022-04-25 21:04:50|14974.8|14854.8|14973.67|14853.67|14974.8|14854.8|14973.16|14853.16|10
1650920700000|2022-04-25 21:05:00|14972.8|14852.8|14973.35|14853.35|14973.35|14853.35|14972.75|14852.75|10
1650920710000|2022-04-25 21:05:10|14974.08|14854.08|14976.69|14856.69|14977.02|14857.02|14973.93|14853.93|10
1650920720000|2022-04-25 21:05:20|14976.48|14856.48|14976.27|14856.27|14976.75|14856.75|14975.4|14855.4|10
1650920730000|2022-04-25 21:05:30|14976.52|14856.52|14976.36|14856.36|14976.77|14856.77|14976.36|14856.36|10
1650920740000|2022-04-25 21:05:40|14975.62|14855.62|14975.5|14855.5|14976.01|14856.01|14975.5|14855.5|10
1650920750000|2022-04-25 21:05:50|14975.65|14855.65|14974.54|14854.54|14976.13|14856.13|14974.17|14854.17|10
1650920760000|2022-04-25 21:06:00|14975.02|14855.02|14975.5|14855.5|14975.5|14855.5|14974.4|14854.4|9
1650920770000|2022-04-25 21:06:10|14975.54|14855.54|14975.08|14855.08|14975.72|14855.72|14975.08|14855.08|9
1650920780000|2022-04-25 21:06:20|14974.98|14854.98|14974.91|14854.91|14975.09|14855.09|14974.79|14854.79|8
1650920790000|2022-04-25 21:06:30|14975.01|14855.01|14974.58|14854.58|14975.37|14855.37|14974.43|14854.43|10
1650920800000|2022-04-25 21:06:40|14974.57|14854.57|14973.44|14853.44|14974.97|14854.97|14973.37|14853.37|10
1650920810000|2022-04-25 21:06:50|14973.73|14853.73|14974.03|14854.03|14974.37|14854.37|14973.52|14853.52|10
1650920820000|2022-04-25 21:07:00|14974.15|14854.15|14973.82|14853.82|14974.15|14854.15|14973.71|14853.71|10
1650920830000|2022-04-25 21:07:10|14973.87|14853.87|14974.22|14854.22|14974.43|14854.43|14973.87|14853.87|10
1650920840000|2022-04-25 21:07:20|14974.31|14854.31|14974.93|14854.93|14974.93|14854.93|14973.95|14853.95|10
1650920850000|2022-04-25 21:07:30|14976.15|14856.15|14978.55|14858.55|14979.57|14859.57|14976.15|14856.15|10
1650920860000|2022-04-25 21:07:40|14978.62|14858.62|14978.66|14858.66|14978.93|14858.93|14977.96|14857.96|10
1650920870000|2022-04-25 21:07:50|14978.5|14858.5|14977.69|14857.69|14978.6|14858.6|14977.46|14857.46|10
1650920880000|2022-04-25 21:08:00|14977.6|14857.6|14977.7|14857.7|14977.7|14857.7|14977.06|14857.06|10
1650920890000|2022-04-25 21:08:10|14977.6|14857.6|14977.49|14857.49|14977.71|14857.71|14977.49|14857.49|8
1650920900000|2022-04-25 21:08:20|14977.43|14857.43|14977.08|14857.08|14977.63|14857.63|14976.99|14856.99|10
1650920910000|2022-04-25 21:08:30|14977.09|14857.09|14976.77|14856.77|14977.38|14857.38|14976.77|14856.77|9
1650920920000|2022-04-25 21:08:40|14976.84|14856.84|14976.75|14856.75|14976.84|14856.84|14976.4|14856.4|10
1650920930000|2022-04-25 21:08:50|14976.55|14856.55|14976.16|14856.16|14976.66|14856.66|14976.15|14856.15|9
1650920940000|2022-04-25 21:09:00|14976.41|14856.41|14977.12|14857.12|14977.12|14857.12|14976.27|14856.27|10
1650920950000|2022-04-25 21:09:10|14976.87|14856.87|14975.74|14855.74|14976.87|14856.87|14975.65|14855.65|10
1650920960000|2022-04-25 21:09:20|14976.36|14856.36|14975.34|14855.34|14976.36|14856.36|14974.8|14854.8|10
1650920970000|2022-04-25 21:09:30|14975.43|14855.43|14975.23|14855.23|14975.48|14855.48|14974.98|14854.98|10
1650920980000|2022-04-25 21:09:40|14974.77|14854.77|14973.77|14853.77|14974.77|14854.77|14972.6|14852.6|10
1650920990000|2022-04-25 21:09:50|14974.22|14854.22|14973.66|14853.66|14974.34|14854.34|14973.42|14853.42|10
1650921000000|2022-04-25 21:10:00|14973.71|14853.71|14973.82|14853.82|14973.86|14853.86|14973.25|14853.25|10
1650921010000|2022-04-25 21:10:10|14974.47|14854.47|14974.51|14854.51|14975.07|14855.07|14974.3|14854.3|10
1650921020000|2022-04-25 21:10:20|14974.61|14854.61|14975.81|14855.81|14975.91|14855.91|14974.61|14854.61|10
1650921030000|2022-04-25 21:10:30|14975.56|14855.56|14976.02|14856.02|14976.02|14856.02|14975.44|14855.44|9
1650921040000|2022-04-25 21:10:40|14976.13|14856.13|14976.43|14856.43|14976.94|14856.94|14976.13|14856.13|10
1650921050000|2022-04-25 21:10:50|14976.47|14856.47|14977.86|14857.86|14977.86|14857.86|14976.47|14856.47|10
1650921060000|2022-04-25 21:11:00|14977.8|14857.8|14977.77|14857.77|14978.3|14858.3|14977.73|14857.73|10
1650921070000|2022-04-25 21:11:10|14977.56|14857.56|14977.57|14857.57|14977.84|14857.84|14977.47|14857.47|9
1650921080000|2022-04-25 21:11:20|14977.39|14857.39|14978.85|14858.85|14978.85|14858.85|14977.39|14857.39|10
1650921090000|2022-04-25 21:11:30|14978.83|14858.83|14979.74|14859.74|14979.74|14859.74|14978.77|14858.77|9
1650921100000|2022-04-25 21:11:40|14979.91|14859.91|14981.19|14861.19|14981.29|14861.29|14979.91|14859.91|10
1650921110000|2022-04-25 21:11:50|14981.23|14861.23|14982.23|14862.23|14982.24|14862.24|14981.09|14861.09|10
1650921120000|2022-04-25 21:12:00|14982.13|14862.13|14983.62|14863.62|14983.62|14863.62|14981.55|14861.55|10
1650921130000|2022-04-25 21:12:10|14984.48|14864.48|14988.3|14868.3|14988.3|14868.3|14984.48|14864.48|10
1650921140000|2022-04-25 21:12:20|14988.46|14868.46|14989.16|14869.16|14989.16|14869.16|14988.46|14868.46|9
1650921150000|2022-04-25 21:12:30|14989.2|14869.2|14990.91|14870.91|14990.91|14870.91|14989.2|14869.2|8
1650921160000|2022-04-25 21:12:40|14991.37|14871.37|14991.02|14871.02|14991.5|14871.5|14990.7|14870.7|9
1650921170000|2022-04-25 21:12:50|14991.03|14871.03|14991.37|14871.37|14991.56|14871.56|14990.97|14870.97|10
1650921180000|2022-04-25 21:13:00|14991.76|14871.76|14991.6|14871.6|14991.86|14871.86|14990.88|14870.88|10
1650921190000|2022-04-25 21:13:10|14991.44|14871.44|14990.31|14870.31|14991.44|14871.44|14990.19|14870.19|10
1650921200000|2022-04-25 21:13:20|14990.15|14870.15|14990.82|14870.82|14990.82|14870.82|14990.15|14870.15|10
1650921210000|2022-04-25 21:13:30|14990.69|14870.69|14990.39|14870.39|14991.11|14871.11|14990.39|14870.39|10
1650921220000|2022-04-25 21:13:40|14990.47|14870.47|14991.63|14871.63|14991.8|14871.8|14990.47|14870.47|10
1650921230000|2022-04-25 21:13:50|14991.55|14871.55|14991.94|14871.94|14992.1|14872.1|14991.39|14871.39|10
1650921240000|2022-04-25 21:14:00|14992.06|14872.06|14993.24|14873.24|14993.24|14873.24|14992.06|14872.06|10
1650921250000|2022-04-25 21:14:10|14993.2|14873.2|14994.42|14874.42|14994.89|14874.89|14993.2|14873.2|10
1650921260000|2022-04-25 21:14:20|14995.32|14875.32|14995.05|14875.05|14995.32|14875.32|14994.7|14874.7|10
1650921270000|2022-04-25 21:14:30|14995.09|14875.09|14995.91|14875.91|14995.91|14875.91|14995.09|14875.09|10
1650921280000|2022-04-25 21:14:40|14996.02|14876.02|14996.76|14876.76|14996.76|14876.76|14996.02|14876.02|9
1650921290000|2022-04-25 21:14:50|14997.45|14877.45|14999.48|14879.48|14999.62|14879.62|14997.45|14877.45|10
1650921300000|2022-04-25 21:15:00|14999.37|14879.37|14999.83|14879.83|14999.83|14879.83|14998.86|14878.86|9
1650921310000|2022-04-25 21:15:10|14999.95|14879.95|15001.2|14881.2|15001.2|14881.2|14999.76|14879.76|10
1650921320000|2022-04-25 21:15:20|15001.27|14881.27|15002.35|14882.35|15002.35|14882.35|15001.27|14881.27|10
1650921330000|2022-04-25 21:15:30|15001.72|14881.72|15001.13|14881.13|15001.82|14881.82|15001.13|14881.13|10
1650921340000|2022-04-25 21:15:40|15000.48|14880.48|15001.07|14881.07|15001.25|14881.25|15000.42|14880.42|10
1650921350000|2022-04-25 21:15:50|15000.31|14880.31|15000.29|14880.29|15000.68|14880.68|15000.29|14880.29|10
1650921360000|2022-04-25 21:16:00|14999.66|14879.66|14998.16|14878.16|14999.66|14879.66|14998.16|14878.16|10
1650921370000|2022-04-25 21:16:10|14998.12|14878.12|14998.94|14878.94|14998.94|14878.94|14997.84|14877.84|10
1650921380000|2022-04-25 21:16:20|14999.1|14879.1|14998.44|14878.44|14999.1|14879.1|14998.44|14878.44|10
1650921390000|2022-04-25 21:16:30|14998.55|14878.55|14998.8|14878.8|14999.13|14879.13|14998.55|14878.55|10
1650921400000|2022-04-25 21:16:40|14999.66|14879.66|15000.7|14880.7|15000.73|14880.73|14999.52|14879.52|10
1650921410000|2022-04-25 21:16:50|15000.61|14880.61|15000.24|14880.24|15000.61|14880.61|15000.02|14880.02|10
1650921420000|2022-04-25 21:17:00|15000.18|14880.18|15000.46|14880.46|15000.47|14880.47|15000.18|14880.18|9
1650921430000|2022-04-25 21:17:10|15000.45|14880.45|15002.39|14882.39|15002.39|14882.39|15000.39|14880.39|9
1650921440000|2022-04-25 21:17:20|15002.36|14882.36|15002.93|14882.93|15002.95|14882.95|15002.36|14882.36|8
1650921450000|2022-04-25 21:17:30|15003.58|14883.58|15003.94|14883.94|15004.29|14884.29|15003.58|14883.58|10
1650921460000|2022-04-25 21:17:40|15004.34|14884.34|15004.12|14884.12|15004.63|14884.63|15004.12|14884.12|10
1650921470000|2022-04-25 21:17:50|15004.66|14884.66|15004.76|14884.76|15005.35|14885.35|15004.41|14884.41|9
1650921480000|2022-04-25 21:18:00|15005.31|14885.31|15004.96|14884.96|15005.55|14885.55|15004.6|14884.6|9
1650921490000|2022-04-25 21:18:10|15005.11|14885.11|15003.37|14883.37|15005.11|14885.11|15002.93|14882.93|9
1650921500000|2022-04-25 21:18:20|15003.35|14883.35|15003.16|14883.16|15003.35|14883.35|15002.61|14882.61|10
1650921510000|2022-04-25 21:18:30|15003.28|14883.28|15004.06|14884.06|15004.32|14884.32|15003.28|14883.28|10
1650921520000|2022-04-25 21:18:40|15004.17|14884.17|15005.45|14885.45|15005.45|14885.45|15004.17|14884.17|10
1650921530000|2022-04-25 21:18:50|15005.49|14885.49|15004.21|14884.21|15005.57|14885.57|15004.21|14884.21|10
1650921540000|2022-04-25 21:19:00|15003.71|14883.71|15000.37|14880.37|15003.71|14883.71|15000.37|14880.37|10
1650921550000|2022-04-25 21:19:10|14999.67|14879.67|14996.77|14876.77|14999.92|14879.92|14996.77|14876.77|9
1650921560000|2022-04-25 21:19:20|14996.56|14876.56|14994.12|14874.12|14996.56|14876.56|14994.1|14874.1|10
1650921570000|2022-04-25 21:19:30|14993.79|14873.79|14992.53|14872.53|14993.79|14873.79|14992.37|14872.37|10
1650921580000|2022-04-25 21:19:40|14992.47|14872.47|14989.33|14869.33|14992.47|14872.47|14989.33|14869.33|10
1650921590000|2022-04-25 21:19:50|14989.69|14869.69|14988.13|14868.13|14990.03|14870.03|14988.13|14868.13|10
1650921600000|2022-04-25 21:20:00|14988.12|14868.12|14987.26|14867.26|14988.12|14868.12|14986.75|14866.75|10
1650921610000|2022-04-25 21:20:10|14987.21|14867.21|14989.59|14869.59|14989.69|14869.69|14987.12|14867.12|10
1650921620000|2022-04-25 21:20:20|14989.93|14869.93|14991.12|14871.12|14991.12|14871.12|14989.93|14869.93|10
1650921630000|2022-04-25 21:20:30|14991.16|14871.16|14991.45|14871.45|14991.52|14871.52|14991.16|14871.16|10
1650921640000|2022-04-25 21:20:40|14991.5|14871.5|14990.09|14870.09|14991.5|14871.5|14989.69|14869.69|9
1650921650000|2022-04-25 21:20:50|14989.49|14869.49|14986.64|14866.64|14990.3|14870.3|14985.7|14865.7|10
1650921660000|2022-04-25 21:21:00|14987.14|14867.14|14986.09|14866.09|14987.14|14867.14|14986.06|14866.06|9
1650921670000|2022-04-25 21:21:10|14985.45|14865.45|14984.04|14864.04|14985.8|14865.8|14984.04|14864.04|10
1650921680000|2022-04-25 21:21:20|14982.69|14862.69|14982.14|14862.14|14982.69|14862.69|14981.12|14861.12|10
1650921690000|2022-04-25 21:21:30|14982.16|14862.16|14982.04|14862.04|14982.41|14862.41|14982.02|14862.02|10
1650921700000|2022-04-25 21:21:40|14982.03|14862.03|14981.32|14861.32|14982.27|14862.27|14981.32|14861.32|9
1650921710000|2022-04-25 21:21:50|14981.37|14861.37|14982.15|14862.15|14982.37|14862.37|14981.37|14861.37|6
1650921720000|2022-04-25 21:22:00|14982.24|14862.24|14983.21|14863.21|14983.66|14863.66|14982.22|14862.22|9
1650921730000|2022-04-25 21:22:10|14983.24|14863.24|14983.62|14863.62|14983.62|14863.62|14983.23|14863.23|9
1650921740000|2022-04-25 21:22:20|14983.58|14863.58|14981.8|14861.8|14983.61|14863.61|14981.8|14861.8|4
1650921750000|2022-04-25 21:22:30|14981.93|14861.93|14982.15|14862.15|14982.74|14862.74|14981.88|14861.88|10
1650921760000|2022-04-25 21:22:40|14982.14|14862.14|14982.02|14862.02|14982.14|14862.14|14981.11|14861.11|9
1650921770000|2022-04-25 21:22:50|14981.95|14861.95|14981.17|14861.17|14981.96|14861.96|14981.17|14861.17|9
1650921780000|2022-04-25 21:23:00|14981.15|14861.15|14983.96|14863.96|14983.96|14863.96|14981.15|14861.15|10
1650921790000|2022-04-25 21:23:10|14984.26|14864.26|14985.35|14865.35|14985.47|14865.47|14984.19|14864.19|10
1650921800000|2022-04-25 21:23:20|14985.45|14865.45|14985.25|14865.25|14985.45|14865.45|14985.19|14865.19|8
1650921810000|2022-04-25 21:23:30|14984.81|14864.81|14985.31|14865.31|14985.49|14865.49|14984.63|14864.63|8
1650921820000|2022-04-25 21:23:40|14985.2|14865.2|14984.3|14864.3|14985.35|14865.35|14984.2|14864.2|8
1650921830000|2022-04-25 21:23:50|14984.16|14864.16|14985.51|14865.51|14985.51|14865.51|14984.16|14864.16|10
1650921840000|2022-04-25 21:24:00|14985.49|14865.49|14984.95|14864.95|14985.68|14865.68|14984.95|14864.95|9
1650921850000|2022-04-25 21:24:10|14984.99|14864.99|14986.42|14866.42|14986.42|14866.42|14984.44|14864.44|7
1650921860000|2022-04-25 21:24:20|14986.49|14866.49|14987.33|14867.33|14987.33|14867.33|14986.49|14866.49|10
1650921870000|2022-04-25 21:24:30|14987.84|14867.84|14991.28|14871.28|14991.31|14871.31|14987.84|14867.84|10
1650921880000|2022-04-25 21:24:40|14991.43|14871.43|14991.34|14871.34|14992.39|14872.39|14991.21|14871.21|10
1650921890000|2022-04-25 21:24:50|14991.13|14871.13|14989.29|14869.29|14991.31|14871.31|14989.29|14869.29|10
1650921900000|2022-04-25 21:25:00|14988.85|14868.85|14987.49|14867.49|14988.85|14868.85|14987.49|14867.49|10
1650921910000|2022-04-25 21:25:10|14987.42|14867.42|14985.58|14865.58|14987.42|14867.42|14985.58|14865.58|8
1650921920000|2022-04-25 21:25:20|14985.57|14865.57|14983.56|14863.56|14985.57|14865.57|14983.56|14863.56|8
1650921930000|2022-04-25 21:25:30|14983.57|14863.57|14981.79|14861.79|14983.57|14863.57|14981.79|14861.79|9
1650921940000|2022-04-25 21:25:40|14981.86|14861.86|14974.42|14854.42|14981.86|14861.86|14974.42|14854.42|10
1650921950000|2022-04-25 21:25:50|14973.32|14853.32|14971.52|14851.52|14973.32|14853.32|14971.29|14851.29|10
1650921960000|2022-04-25 21:26:00|14971.48|14851.48|14971.16|14851.16|14971.48|14851.48|14970.19|14850.19|10
1650921970000|2022-04-25 21:26:10|14971.2|14851.2|14971.54|14851.54|14971.64|14851.64|14971.18|14851.18|10
1650921980000|2022-04-25 21:26:20|14971.57|14851.57|14971.93|14851.93|14971.93|14851.93|14971.19|14851.19|8
1650921990000|2022-04-25 21:26:30|14971.86|14851.86|14972.12|14852.12|14972.12|14852.12|14971.48|14851.48|9
1650922000000|2022-04-25 21:26:40|14972.1|14852.1|14974.14|14854.14|14974.14|14854.14|14972.1|14852.1|9
1650922010000|2022-04-25 21:26:50|14974.17|14854.17|14974.85|14854.85|14974.93|14854.93|14973.94|14853.94|10
1650922020000|2022-04-25 21:27:00|14974.83|14854.83|14973.44|14853.44|14975.64|14855.64|14973.44|14853.44|10
1650922030000|2022-04-25 21:27:10|14973.43|14853.43|14974.9|14854.9|14975.04|14855.04|14973.43|14853.43|10
1650922040000|2022-04-25 21:27:20|14974.96|14854.96|14975.59|14855.59|14975.73|14855.73|14974.84|14854.84|10
1650922050000|2022-04-25 21:27:30|14975.6|14855.6|14974.59|14854.59|14975.61|14855.61|14974.44|14854.44|10
1650922060000|2022-04-25 21:27:40|14974.18|14854.18|14974.01|14854.01|14974.87|14854.87|14974.01|14854.01|7
1650922070000|2022-04-25 21:27:50|14973.95|14853.95|14973.1|14853.1|14974.07|14854.07|14973.1|14853.1|10
1650922080000|2022-04-25 21:28:00|14973.06|14853.06|14972.15|14852.15|14973.06|14853.06|14972.15|14852.15|10
1650922090000|2022-04-25 21:28:10|14971.53|14851.53|14970.47|14850.47|14971.65|14851.65|14970.47|14850.47|8
1650922100000|2022-04-25 21:28:20|14970.43|14850.43|14972.22|14852.22|14972.23|14852.23|14970.43|14850.43|10
1650922110000|2022-04-25 21:28:30|14972.18|14852.18|14971.15|14851.15|14972.18|14852.18|14970.96|14850.96|9
1650922120000|2022-04-25 21:28:40|14971.14|14851.14|14970.42|14850.42|14971.14|14851.14|14969.55|14849.55|10
1650922130000|2022-04-25 21:28:50|14970.4|14850.4|14972.07|14852.07|14972.07|14852.07|14970.26|14850.26|10
1650922140000|2022-04-25 21:29:00|14972.23|14852.23|14970.87|14850.87|14972.68|14852.68|14970.87|14850.87|10
1650922150000|2022-04-25 21:29:10|14970.45|14850.45|14969.34|14849.34|14970.45|14850.45|14969.24|14849.24|9
1650922160000|2022-04-25 21:29:20|14969.33|14849.33|14967.37|14847.37|14969.33|14849.33|14967.26|14847.26|10
1650922170000|2022-04-25 21:29:30|14967.27|14847.27|14966.52|14846.52|14967.27|14847.27|14966.52|14846.52|10
1650922180000|2022-04-25 21:29:40|14966.42|14846.42|14965.26|14845.26|14966.82|14846.82|14965.25|14845.25|9
1650922190000|2022-04-25 21:29:50|14965.13|14845.13|14964.07|14844.07|14965.13|14845.13|14964.07|14844.07|10
1650922200000|2022-04-25 21:30:00|14963.27|14843.27|14962.52|14842.52|14963.27|14843.27|14962.37|14842.37|10
1650922210000|2022-04-25 21:30:10|14962.04|14842.04|14961.62|14841.62|14962.18|14842.18|14961.62|14841.62|9
1650922220000|2022-04-25 21:30:20|14961.58|14841.58|14961.4|14841.4|14961.63|14841.63|14961.37|14841.37|10
1650922230000|2022-04-25 21:30:30|14960.51|14840.51|14959.28|14839.28|14960.51|14840.51|14959.28|14839.28|8
1650922240000|2022-04-25 21:30:40|14959.55|14839.55|14957.77|14837.77|14960.19|14840.19|14957.72|14837.72|10
1650922250000|2022-04-25 21:30:50|14957.74|14837.74|14957.72|14837.72|14957.81|14837.81|14957.15|14837.15|9
1650922260000|2022-04-25 21:31:00|14957.03|14837.03|14957.87|14837.87|14957.87|14837.87|14957.03|14837.03|9
1650922270000|2022-04-25 21:31:10|14957.9|14837.9|14957.94|14837.94|14957.97|14837.97|14957.86|14837.86|7
1650922280000|2022-04-25 21:31:20|14957.88|14837.88|14957.91|14837.91|14957.91|14837.91|14957.7|14837.7|10
1650922290000|2022-04-25 21:31:30|14957.94|14837.94|14958.21|14838.21|14958.23|14838.23|14957.94|14837.94|10
1650922300000|2022-04-25 21:31:40|14958.37|14838.37|14956.96|14836.96|14958.37|14838.37|14956.96|14836.96|9
1650922310000|2022-04-25 21:31:50|14956.64|14836.64|14956.76|14836.76|14956.76|14836.76|14956.33|14836.33|8
1650922320000|2022-04-25 21:32:00|14956.73|14836.73|14956|14836|14956.73|14836.73|14956|14836|9
1650922330000|2022-04-25 21:32:10|14956.43|14836.43|14957.85|14837.85|14957.85|14837.85|14956.43|14836.43|10
1650922340000|2022-04-25 21:32:20|14957.83|14837.83|14957.85|14837.85|14957.91|14837.91|14957.83|14837.83|5
1650922350000|2022-04-25 21:32:30|14957.81|14837.81|14957.19|14837.19|14958.02|14838.02|14957.19|14837.19|7
1650922360000|2022-04-25 21:32:40|14957.14|14837.14|14956.04|14836.04|14957.68|14837.68|14956|14836|9
1650922370000|2022-04-25 21:32:50|14955.97|14835.97|14955.66|14835.66|14955.97|14835.97|14955.44|14835.44|9
1650922380000|2022-04-25 21:33:00|14956.26|14836.26|14956.91|14836.91|14956.91|14836.91|14956.26|14836.26|9
1650922390000|2022-04-25 21:33:10|14956.79|14836.79|14957.04|14837.04|14957.25|14837.25|14956.67|14836.67|9
1650922400000|2022-04-25 21:33:20|14956.96|14836.96|14957.51|14837.51|14957.56|14837.56|14956.89|14836.89|10
1650922410000|2022-04-25 21:33:30|14957.45|14837.45|14957.87|14837.87|14957.87|14837.87|14955.84|14835.84|10
1650922420000|2022-04-25 21:33:40|14958.07|14838.07|14958.63|14838.63|14958.63|14838.63|14957.97|14837.97|10
1650922430000|2022-04-25 21:33:50|14958.68|14838.68|14960.81|14840.81|14960.81|14840.81|14958.68|14838.68|10
1650922440000|2022-04-25 21:34:00|14961.37|14841.37|14962.07|14842.07|14962.68|14842.68|14961.37|14841.37|9
1650922450000|2022-04-25 21:34:10|14962.11|14842.11|14961.81|14841.81|14962.41|14842.41|14961.56|14841.56|8
1650922460000|2022-04-25 21:34:20|14961.28|14841.28|14963.95|14843.95|14963.95|14843.95|14961.28|14841.28|10
1650922470000|2022-04-25 21:34:30|14964.36|14844.36|14972.13|14852.13|14972.13|14852.13|14964.36|14844.36|10
1650922480000|2022-04-25 21:34:40|14972.3|14852.3|14973.65|14853.65|14973.8|14853.8|14971.61|14851.61|10
1650922490000|2022-04-25 21:34:50|14973.73|14853.73|14976.51|14856.51|14976.51|14856.51|14973.62|14853.62|10
1650922500000|2022-04-25 21:35:00|14976.69|14856.69|14979.82|14859.82|14980.19|14860.19|14976.69|14856.69|10
1650922510000|2022-04-25 21:35:10|14979.94|14859.94|14979.3|14859.3|14980.17|14860.17|14978.69|14858.69|10
1650922520000|2022-04-25 21:35:20|14979.74|14859.74|14980.5|14860.5|14980.5|14860.5|14979.74|14859.74|10
1650922530000|2022-04-25 21:35:30|14981.1|14861.1|14983.26|14863.26|14983.7|14863.7|14980.61|14860.61|10
1650922540000|2022-04-25 21:35:40|14983.03|14863.03|14981.61|14861.61|14984.92|14864.92|14981.61|14861.61|10
1650922550000|2022-04-25 21:35:50|14981.47|14861.47|14978.15|14858.15|14981.99|14861.99|14978.15|14858.15|10
1650922560000|2022-04-25 21:36:00|14978.13|14858.13|14978.02|14858.02|14978.13|14858.13|14977.51|14857.51|8
1650922570000|2022-04-25 21:36:10|14977.97|14857.97|14977.55|14857.55|14978.09|14858.09|14977.55|14857.55|10
1650922580000|2022-04-25 21:36:20|14977.7|14857.7|14974.39|14854.39|14977.72|14857.72|14974.39|14854.39|9
1650922590000|2022-04-25 21:36:30|14974.33|14854.33|14973.87|14853.87|14974.61|14854.61|14973.87|14853.87|10
1650922600000|2022-04-25 21:36:40|14974.36|14854.36|14974.54|14854.54|14974.54|14854.54|14974.31|14854.31|8
1650922610000|2022-04-25 21:36:50|14974.65|14854.65|14974.47|14854.47|14974.65|14854.65|14973.88|14853.88|10
1650922620000|2022-04-25 21:37:00|14974.54|14854.54|14975.66|14855.66|14975.66|14855.66|14974.54|14854.54|10
1650922630000|2022-04-25 21:37:10|14975.72|14855.72|14976.89|14856.89|14977.03|14857.03|14975.72|14855.72|10
1650922640000|2022-04-25 21:37:20|14976.63|14856.63|14979.41|14859.41|14979.55|14859.55|14976.63|14856.63|10
1650922650000|2022-04-25 21:37:30|14980.09|14860.09|14981.58|14861.58|14981.75|14861.75|14980.09|14860.09|9
1650922660000|2022-04-25 21:37:40|14981.78|14861.78|14982.09|14862.09|14982.09|14862.09|14981.4|14861.4|10
1650922670000|2022-04-25 21:37:50|14982.41|14862.41|14985.27|14865.27|14985.27|14865.27|14982.41|14862.41|10
1650922680000|2022-04-25 21:38:00|14985.31|14865.31|14987.26|14867.26|14987.26|14867.26|14985.31|14865.31|10
1650922690000|2022-04-25 21:38:10|14987.27|14867.27|14986.76|14866.76|14987.27|14867.27|14986.61|14866.61|10
1650922700000|2022-04-25 21:38:20|14987.59|14867.59|14986.69|14866.69|14987.68|14867.68|14986.27|14866.27|10
1650922710000|2022-04-25 21:38:30|14986.74|14866.74|14984.15|14864.15|14986.92|14866.92|14984.15|14864.15|10
1650922720000|2022-04-25 21:38:40|14984.36|14864.36|14984.36|14864.36|14984.94|14864.94|14984.16|14864.16|9
1650922730000|2022-04-25 21:38:50|14984.3|14864.3|14982.97|14862.97|14984.3|14864.3|14982.97|14862.97|9
1650922740000|2022-04-25 21:39:00|14983.02|14863.02|14983.1|14863.1|14983.93|14863.93|14982.94|14862.94|9
1650922750000|2022-04-25 21:39:10|14983.05|14863.05|14984.36|14864.36|14984.37|14864.37|14983.05|14863.05|10
1650922760000|2022-04-25 21:39:20|14986.32|14866.32|14985.85|14865.85|14986.58|14866.58|14985.65|14865.65|8
1650922770000|2022-04-25 21:39:30|14985.81|14865.81|14985.97|14865.97|14986.4|14866.4|14985.81|14865.81|10
1650922780000|2022-04-25 21:39:40|14985.95|14865.95|14986.36|14866.36|14986.36|14866.36|14985.95|14865.95|9
1650922790000|2022-04-25 21:39:50|14986.42|14866.42|14986.47|14866.47|14986.47|14866.47|14986.19|14866.19|6
1650922800000|2022-04-25 21:40:00|14985.84|14865.84|14985.83|14865.83|14986.16|14866.16|14985.28|14865.28|9
1650922810000|2022-04-25 21:40:10|14985.8|14865.8|14986.72|14866.72|14986.84|14866.84|14985.8|14865.8|10
1650922820000|2022-04-25 21:40:20|14986.71|14866.71|14986.7|14866.7|14987.31|14867.31|14986.5|14866.5|9
1650922830000|2022-04-25 21:40:30|14986.67|14866.67|14987.74|14867.74|14987.74|14867.74|14986.24|14866.24|10
1650922840000|2022-04-25 21:40:40|14987.68|14867.68|14989.51|14869.51|14990.03|14870.03|14987.56|14867.56|9
1650922850000|2022-04-25 21:40:50|14989.45|14869.45|14990.49|14870.49|14990.49|14870.49|14989.44|14869.44|10
1650922860000|2022-04-25 21:41:00|14990.3|14870.3|14993.25|14873.25|14993.28|14873.28|14990.3|14870.3|10
1650922870000|2022-04-25 21:41:10|14993.22|14873.22|14991.99|14871.99|14993.22|14873.22|14991.97|14871.97|10
1650922880000|2022-04-25 21:41:20|14991.53|14871.53|14991.61|14871.61|14991.61|14871.61|14990.99|14870.99|9
1650922890000|2022-04-25 21:41:30|14991.63|14871.63|14992.52|14872.52|14992.52|14872.52|14991.63|14871.63|9
1650922900000|2022-04-25 21:41:40|14992.54|14872.54|14991.66|14871.66|14992.57|14872.57|14991.66|14871.66|10
1650922910000|2022-04-25 21:41:50|14991.71|14871.71|14991.46|14871.46|14991.82|14871.82|14991.46|14871.46|10
1650922920000|2022-04-25 21:42:00|14991.27|14871.27|14991.5|14871.5|14991.5|14871.5|14991.27|14871.27|10
1650922930000|2022-04-25 21:42:10|14991.48|14871.48|14991.42|14871.42|14991.48|14871.48|14991.33|14871.33|7
1650922940000|2022-04-25 21:42:20|14991.57|14871.57|14991.56|14871.56|14991.57|14871.57|14991.37|14871.37|10
1650922950000|2022-04-25 21:42:30|14991.57|14871.57|14991.28|14871.28|14991.57|14871.57|14990.62|14870.62|9
1650922960000|2022-04-25 21:42:40|14991.86|14871.86|14990.86|14870.86|14992.05|14872.05|14990.75|14870.75|9
1650922970000|2022-04-25 21:42:50|14991.05|14871.05|14990.61|14870.61|14991.16|14871.16|14990.4|14870.4|9
1650922980000|2022-04-25 21:43:00|14990.65|14870.65|14990.51|14870.51|14990.65|14870.65|14989.87|14869.87|9
1650922990000|2022-04-25 21:43:10|14990.54|14870.54|14989.91|14869.91|14990.54|14870.54|14989.91|14869.91|8
1650923000000|2022-04-25 21:43:20|14990.17|14870.17|14990.36|14870.36|14990.36|14870.36|14982.96|14862.96|9
1650923010000|2022-04-25 21:43:30|14990.37|14870.37|14990.6|14870.6|14990.78|14870.78|14990.08|14870.08|8
1650923020000|2022-04-25 21:43:40|14990.71|14870.71|14992.14|14872.14|14992.18|14872.18|14990.71|14870.71|9
1650923030000|2022-04-25 21:43:50|14991.5|14871.5|14993.97|14873.97|14993.97|14873.97|14991.5|14871.5|10
1650923040000|2022-04-25 21:44:00|14993.99|14873.99|14993.38|14873.38|14993.99|14873.99|14992.84|14872.84|10
1650923050000|2022-04-25 21:44:10|14995.01|14875.01|14997.49|14877.49|14997.5|14877.5|14995.01|14875.01|10
1650923060000|2022-04-25 21:44:20|14997.53|14877.53|14998.43|14878.43|14998.43|14878.43|14997.53|14877.53|9
1650923070000|2022-04-25 21:44:30|14998.5|14878.5|14999.71|14879.71|14999.71|14879.71|14998.5|14878.5|10
1650923080000|2022-04-25 21:44:40|14999.8|14879.8|14999.87|14879.87|14999.87|14879.87|14999.31|14879.31|9
1650923090000|2022-04-25 21:44:50|14999.71|14879.71|15000.38|14880.38|15000.52|14880.52|14999.71|14879.71|9
1650923100000|2022-04-25 21:45:00|14999.84|14879.84|14999.91|14879.91|14999.91|14879.91|14999.31|14879.31|9
1650923110000|2022-04-25 21:45:10|14999.82|14879.82|15000.13|14880.13|15000.15|14880.15|14999.82|14879.82|8
1650923120000|2022-04-25 21:45:20|15000.23|14880.23|15000.42|14880.42|15000.42|14880.42|15000.13|14880.13|9
1650923130000|2022-04-25 21:45:30|15000.89|14880.89|15002.46|14882.46|15002.46|14882.46|15000.89|14880.89|10
1650923140000|2022-04-25 21:45:40|15002.49|14882.49|15003.09|14883.09|15003.37|14883.37|15002.46|14882.46|9
1650923150000|2022-04-25 21:45:50|15002.88|14882.88|14999.59|14879.59|15002.93|14882.93|14999.59|14879.59|10
1650923160000|2022-04-25 21:46:00|14999.61|14879.61|14997.13|14877.13|14999.67|14879.67|14997.13|14877.13|10
1650923170000|2022-04-25 21:46:10|14997.1|14877.1|14997.43|14877.43|14997.43|14877.43|14996.78|14876.78|9
1650923180000|2022-04-25 21:46:20|14997.82|14877.82|14997.8|14877.8|14997.95|14877.95|14997.44|14877.44|9
1650923190000|2022-04-25 21:46:30|14997.58|14877.58|14996.23|14876.23|14997.58|14877.58|14996.14|14876.14|10
1650923200000|2022-04-25 21:46:40|14996.77|14876.77|14996.85|14876.85|14996.85|14876.85|14996.06|14876.06|9
1650923210000|2022-04-25 21:46:50|14996.91|14876.91|14996.54|14876.54|14996.91|14876.91|14996.34|14876.34|8
1650923220000|2022-04-25 21:47:00|14995.43|14875.43|14996.58|14876.58|14996.58|14876.58|14995.43|14875.43|9
1650923230000|2022-04-25 21:47:10|14996.87|14876.87|14997.11|14877.11|14997.28|14877.28|14996.87|14876.87|10
1650923240000|2022-04-25 21:47:20|14996.96|14876.96|14994.51|14874.51|14997.03|14877.03|14994.17|14874.17|10
1650923250000|2022-04-25 21:47:30|14994.23|14874.23|14993.54|14873.54|14994.77|14874.77|14993.54|14873.54|10
1650923260000|2022-04-25 21:47:40|14993.66|14873.66|14991.27|14871.27|14993.98|14873.98|14991.27|14871.27|10
1650923270000|2022-04-25 21:47:50|14991.2|14871.2|14990.76|14870.76|14991.21|14871.21|14990.76|14870.76|9
1650923280000|2022-04-25 21:48:00|14990.55|14870.55|14991.13|14871.13|14991.26|14871.26|14990.55|14870.55|9
1650923290000|2022-04-25 21:48:10|14991.73|14871.73|14994.09|14874.09|14994.09|14874.09|14991.73|14871.73|10
1650923300000|2022-04-25 21:48:20|14994.53|14874.53|14996.28|14876.28|14996.28|14876.28|14994.53|14874.53|10
1650923310000|2022-04-25 21:48:30|14996.29|14876.29|14999.49|14879.49|15000.13|14880.13|14996.29|14876.29|10
1650923320000|2022-04-25 21:48:40|15000.99|14880.99|15002.44|14882.44|15002.44|14882.44|15000.91|14880.91|10
1650923330000|2022-04-25 21:48:50|15002.35|14882.35|15001.63|14881.63|15002.35|14882.35|15001.54|14881.54|10
1650923340000|2022-04-25 21:49:00|15001.47|14881.47|15000.44|14880.44|15001.51|14881.51|15000.44|14880.44|10
1650923350000|2022-04-25 21:49:10|15000.43|14880.43|15002.52|14882.52|15002.52|14882.52|15000.21|14880.21|9
1650923360000|2022-04-25 21:49:20|15003.23|14883.23|15003.59|14883.59|15003.59|14883.59|15003.07|14883.07|9
1650923370000|2022-04-25 21:49:30|15003.15|14883.15|15003.65|14883.65|15003.7|14883.7|15002.57|14882.57|10
1650923380000|2022-04-25 21:49:40|15004.16|14884.16|15005.19|14885.19|15005.32|14885.32|15004.16|14884.16|10
1650923390000|2022-04-25 21:49:50|15005.43|14885.43|15004.5|14884.5|15006.22|14886.22|15004.5|14884.5|10
1650923400000|2022-04-25 21:50:00|15004.22|14884.22|15004.43|14884.43|15004.43|14884.43|15003.63|14883.63|10
1650923410000|2022-04-25 21:50:10|15003.88|14883.88|15004.33|14884.33|15004.33|14884.33|15003.88|14883.88|10
1650923420000|2022-04-25 21:50:20|15003.16|14883.16|15002.28|14882.28|15003.65|14883.65|15002.28|14882.28|9
1650923430000|2022-04-25 21:50:30|15002.35|14882.35|15004.67|14884.67|15004.67|14884.67|15002.24|14882.24|10
1650923440000|2022-04-25 21:50:40|15005.04|14885.04|15009.62|14889.62|15009.62|14889.62|15005.04|14885.04|9
1650923450000|2022-04-25 21:50:50|15010.78|14890.78|15012.85|14892.85|15013.15|14893.15|15010.61|14890.61|10
1650923460000|2022-04-25 21:51:00|15012.99|14892.99|15014.99|14894.99|15015.13|14895.13|15012.99|14892.99|10
1650923470000|2022-04-25 21:51:10|15014.87|14894.87|15013.77|14893.77|15015.35|14895.35|15013.76|14893.76|10
1650923480000|2022-04-25 21:51:20|15013.66|14893.66|15012.17|14892.17|15013.66|14893.66|15011.9|14891.9|10
1650923490000|2022-04-25 21:51:30|15012|14892|15010.94|14890.94|15012.38|14892.38|15010.94|14890.94|8
1650923500000|2022-04-25 21:51:40|15011.29|14891.29|15010.65|14890.65|15012.17|14892.17|15010.65|14890.65|10
1650923510000|2022-04-25 21:51:50|15010.71|14890.71|15010.56|14890.56|15010.71|14890.71|15010.33|14890.33|7
1650923520000|2022-04-25 21:52:00|15009.8|14889.8|15010.45|14890.45|15010.46|14890.46|15009.59|14889.59|10
1650923530000|2022-04-25 21:52:10|15010.59|14890.59|15011.09|14891.09|15011.31|14891.31|15010.48|14890.48|10
1650923540000|2022-04-25 21:52:20|15009.99|14889.99|15010.5|14890.5|15010.75|14890.75|15009.71|14889.71|10
1650923550000|2022-04-25 21:52:30|15010.68|14890.68|15010.34|14890.34|15010.86|14890.86|15010.34|14890.34|8
1650923560000|2022-04-25 21:52:40|15010.23|14890.23|15010.25|14890.25|15010.31|14890.31|15010.18|14890.18|9
1650923570000|2022-04-25 21:52:50|15010.34|14890.34|15011|14891|15011|14891|15010.25|14890.25|9
1650923580000|2022-04-25 21:53:00|15011.04|14891.04|15011.49|14891.49|15011.49|14891.49|15011.04|14891.04|6
1650923590000|2022-04-25 21:53:10|15011.28|14891.28|15010.9|14890.9|15011.54|14891.54|15010.8|14890.8|9
1650923600000|2022-04-25 21:53:20|15010.97|14890.97|15010.94|14890.94|15011.21|14891.21|15010.94|14890.94|10
1650923610000|2022-04-25 21:53:30|15010.18|14890.18|15009.48|14889.48|15010.19|14890.19|15009.48|14889.48|10
1650923620000|2022-04-25 21:53:40|15009.84|14889.84|15009.56|14889.56|15009.84|14889.84|15009|14889|10
1650923630000|2022-04-25 21:53:50|15009.54|14889.54|15009.25|14889.25|15009.8|14889.8|15009.23|14889.23|9
1650923640000|2022-04-25 21:54:00|15009.36|14889.36|15010.58|14890.58|15010.61|14890.61|15009.36|14889.36|10
1650923650000|2022-04-25 21:54:10|15010.52|14890.52|15009.03|14889.03|15010.52|14890.52|15008.99|14888.99|10
1650923660000|2022-04-25 21:54:20|15009.06|14889.06|15008.85|14888.85|15009.21|14889.21|15008.81|14888.81|9
1650923670000|2022-04-25 21:54:30|15008.78|14888.78|15008.88|14888.88|15008.88|14888.88|15008.77|14888.77|10
1650923680000|2022-04-25 21:54:40|15008.91|14888.91|15010.17|14890.17|15010.17|14890.17|15008.91|14888.91|8
1650923690000|2022-04-25 21:54:50|15011.04|14891.04|15015.4|14895.4|15015.4|14895.4|15011.04|14891.04|10
1650923700000|2022-04-25 21:55:00|15016.32|14896.32|15020.16|14900.16|15020.64|14900.64|15016.32|14896.32|10
1650923710000|2022-04-25 21:55:10|15020.07|14900.07|15020.38|14900.38|15020.43|14900.43|15019.68|14899.68|10
1650923720000|2022-04-25 21:55:20|15020.32|14900.32|15017.62|14897.62|15020.32|14900.32|15017.62|14897.62|10
1650923730000|2022-04-25 21:55:30|15017.44|14897.44|15015.2|14895.2|15017.44|14897.44|15015.2|14895.2|9
1650923740000|2022-04-25 21:55:40|15014.46|14894.46|15014.21|14894.21|15014.98|14894.98|15014.21|14894.21|9
1650923750000|2022-04-25 21:55:50|15014.28|14894.28|15013.94|14893.94|15014.41|14894.41|15013.59|14893.59|9
1650923760000|2022-04-25 21:56:00|15014|14894|15014.5|14894.5|15014.51|14894.51|15013.94|14893.94|10
1650923770000|2022-04-25 21:56:10|15014.49|14894.49|15014.32|14894.32|15014.92|14894.92|15014.32|14894.32|9
1650923780000|2022-04-25 21:56:20|15014.24|14894.24|15013.82|14893.82|15014.24|14894.24|15013.72|14893.72|8
1650923790000|2022-04-25 21:56:30|15013.65|14893.65|15014.45|14894.45|15014.56|14894.56|15013.65|14893.65|10
1650923800000|2022-04-25 21:56:40|15013.73|14893.73|15012.23|14892.23|15014.34|14894.34|15012.16|14892.16|10
1650923810000|2022-04-25 21:56:50|15012.07|14892.07|15012.17|14892.17|15012.18|14892.18|15011.21|14891.21|10
1650923820000|2022-04-25 21:57:00|15012.16|14892.16|15012.04|14892.04|15012.65|14892.65|15012.04|14892.04|8
1650923830000|2022-04-25 21:57:10|15012.08|14892.08|15012.39|14892.39|15012.43|14892.43|15012.08|14892.08|9
1650923840000|2022-04-25 21:57:20|15012.59|14892.59|15013|14893|15013|14893|15012.21|14892.21|9
1650923850000|2022-04-25 21:57:30|15013.01|14893.01|15013.18|14893.18|15013.29|14893.29|15012.95|14892.95|9
1650923860000|2022-04-25 21:57:40|15013.14|14893.14|15013.29|14893.29|15013.7|14893.7|15013.14|14893.14|10
1650923870000|2022-04-25 21:57:50|15013.22|14893.22|15012.53|14892.53|15013.22|14893.22|15012.47|14892.47|8
1650923880000|2022-04-25 21:58:00|15012.72|14892.72|15012.36|14892.36|15012.79|14892.79|15012.36|14892.36|10
1650923890000|2022-04-25 21:58:10|15012.33|14892.33|15012.68|14892.68|15013.06|14893.06|15012.33|14892.33|10
1650923900000|2022-04-25 21:58:20|15012.65|14892.65|15012.6|14892.6|15013.15|14893.15|15012.59|14892.59|9
1650923910000|2022-04-25 21:58:30|15013.24|14893.24|15011.94|14891.94|15013.27|14893.27|15011.94|14891.94|8
1650923920000|2022-04-25 21:58:40|15011.88|14891.88|15011.92|14891.92|15012.44|14892.44|15011.88|14891.88|9
1650923930000|2022-04-25 21:58:50|15011.77|14891.77|15012.72|14892.72|15012.72|14892.72|15011.65|14891.65|10
1650923940000|2022-04-25 21:59:00|15012.58|14892.58|15013.27|14893.27|15013.67|14893.67|15012.17|14892.17|9
1650923950000|2022-04-25 21:59:10|15013.09|14893.09|15013.59|14893.59|15013.74|14893.74|15013.09|14893.09|10
1650923960000|2022-04-25 21:59:20|15013.52|14893.52|15014.01|14894.01|15014.01|14894.01|15013.52|14893.52|8
1650923970000|2022-04-25 21:59:30|15014.06|14894.06|15014.42|14894.42|15014.66|14894.66|15014.06|14894.06|9
1650923980000|2022-04-25 21:59:40|15014.48|14894.48|15015.18|14895.18|15015.22|14895.22|15013.89|14893.89|10
1650923990000|2022-04-25 21:59:50|15015.29|14895.29|15015.08|14895.08|15015.29|14895.29|15014.86|14894.86|10
1650924000000|2022-04-25 22:00:00|15015.02|14895.02|15013.97|14893.97|15015.02|14895.02|15013.49|14893.49|9
1650924010000|2022-04-25 22:00:10|15014.06|14894.06|15015.09|14895.09|15015.09|14895.09|15014.02|14894.02|10
1650924020000|2022-04-25 22:00:20|15015.01|14895.01|15029.46|14909.46|15029.46|14909.46|15015.01|14895.01|10
1650924030000|2022-04-25 22:00:30|15029.84|14909.84|15032.07|14912.07|15032.4|14912.4|15029.84|14909.84|9
1650924040000|2022-04-25 22:00:40|15031.78|14911.78|15036.44|14916.44|15036.44|14916.44|15031.78|14911.78|10
1650924050000|2022-04-25 22:00:50|15036.97|14916.97|15033.52|14913.52|15037.54|14917.54|15033.52|14913.52|10
1650924060000|2022-04-25 22:01:00|15033.62|14913.62|15024.54|14904.54|15033.62|14913.62|15024.54|14904.54|10
1650924070000|2022-04-25 22:01:10|15024.62|14904.62|15020.98|14900.98|15024.62|14904.62|15020.98|14900.98|10
1650924080000|2022-04-25 22:01:20|15020.86|14900.86|15019.69|14899.69|15021.24|14901.24|15019.69|14899.69|10
1650924090000|2022-04-25 22:01:30|15020.37|14900.37|15021.02|14901.02|15021.68|14901.68|15020.02|14900.02|10
1650924100000|2022-04-25 22:01:40|15021.68|14901.68|15024.13|14904.13|15024.13|14904.13|15021.63|14901.63|9
1650924110000|2022-04-25 22:01:50|15023.72|14903.72|15025.11|14905.11|15025.25|14905.25|15023.72|14903.72|10
1650924120000|2022-04-25 22:02:00|15025.1|14905.1|15026.37|14906.37|15026.37|14906.37|15025.1|14905.1|9
1650924130000|2022-04-25 22:02:10|15026.38|14906.38|15026.95|14906.95|15027.12|14907.12|15026.31|14906.31|10
1650924140000|2022-04-25 22:02:20|15027.92|14907.92|15028.05|14908.05|15028.78|14908.78|15027.92|14907.92|9
1650924150000|2022-04-25 22:02:30|15028.54|14908.54|15027.3|14907.3|15028.54|14908.54|15027.3|14907.3|10
1650924160000|2022-04-25 22:02:40|15027.25|14907.25|15025.73|14905.73|15027.6|14907.6|15025.73|14905.73|10
1650924170000|2022-04-25 22:02:50|15025.46|14905.46|15026.84|14906.84|15026.84|14906.84|15024.81|14904.81|10
1650924180000|2022-04-25 22:03:00|15026.95|14906.95|15027.23|14907.23|15027.23|14907.23|15026.95|14906.95|10
1650924190000|2022-04-25 22:03:10|15026.88|14906.88|15028.81|14908.81|15028.81|14908.81|15026.88|14906.88|9
1650924200000|2022-04-25 22:03:20|15028.94|14908.94|15027.87|14907.87|15029.27|14909.27|15027.87|14907.87|10
1650924210000|2022-04-25 22:03:30|15027.65|14907.65|15025.3|14905.3|15027.65|14907.65|15025.23|14905.23|10
1650924220000|2022-04-25 22:03:40|15024.27|14904.27|15023.37|14903.37|15024.7|14904.7|15023.37|14903.37|10
1650924230000|2022-04-25 22:03:50|15022.56|14902.56|15022.76|14902.76|15022.86|14902.86|15021.97|14901.97|10
1650924240000|2022-04-25 22:04:00|15022.57|14902.57|15024.22|14904.22|15024.22|14904.22|15022.57|14902.57|9
1650924250000|2022-04-25 22:04:10|15024.52|14904.52|15023.54|14903.54|15024.7|14904.7|15023.54|14903.54|9
1650924260000|2022-04-25 22:04:20|15023.47|14903.47|15017.05|14897.05|15023.51|14903.51|15017.05|14897.05|10
1650924270000|2022-04-25 22:04:30|15016.6|14896.6|15016.29|14896.29|15016.63|14896.63|15015.69|14895.69|10
1650924280000|2022-04-25 22:04:40|15015.36|14895.36|15013.8|14893.8|15015.36|14895.36|15013.71|14893.71|10
1650924290000|2022-04-25 22:04:50|15013.82|14893.82|15014.12|14894.12|15014.26|14894.26|15013.82|14893.82|7
1650924300000|2022-04-25 22:05:00|15014.32|14894.32|15013.53|14893.53|15014.36|14894.36|15013.33|14893.33|10
1650924310000|2022-04-25 22:05:10|15013.54|14893.54|15012.07|14892.07|15013.54|14893.54|15011.62|14891.62|10
1650924320000|2022-04-25 22:05:20|15012.29|14892.29|15014|14894|15014|14894|15012.27|14892.27|10
1650924330000|2022-04-25 22:05:30|15014.13|14894.13|15014.44|14894.44|15015.32|14895.32|15014.13|14894.13|10
1650924340000|2022-04-25 22:05:40|15014.2|14894.2|15014.38|14894.38|15014.82|14894.82|15014.11|14894.11|9
1650924350000|2022-04-25 22:05:50|15015.92|14895.92|15014.6|14894.6|15016.12|14896.12|15014.37|14894.37|10
1650924360000|2022-04-25 22:06:00|15015.16|14895.16|15014.97|14894.97|15015.63|14895.63|15014.97|14894.97|10
1650924370000|2022-04-25 22:06:10|15014.37|14894.37|15011.98|14891.98|15014.37|14894.37|15011.98|14891.98|10
1650924380000|2022-04-25 22:06:20|15011.71|14891.71|15010.71|14890.71|15012.23|14892.23|15010.71|14890.71|10
1650924390000|2022-04-25 22:06:30|15010.69|14890.69|15009.26|14889.26|15010.83|14890.83|15009.26|14889.26|10
1650924400000|2022-04-25 22:06:40|15009.33|14889.33|15002.3|14882.3|15009.33|14889.33|15002.3|14882.3|10
1650924410000|2022-04-25 22:06:50|15002.56|14882.56|14998.11|14878.11|15002.56|14882.56|14998.11|14878.11|10
1650924420000|2022-04-25 22:07:00|14998.09|14878.09|14994.44|14874.44|14998.09|14878.09|14994.44|14874.44|10
1650924430000|2022-04-25 22:07:10|14993.83|14873.83|14989.22|14869.22|14993.83|14873.83|14989.22|14869.22|10
1650924440000|2022-04-25 22:07:20|14988.71|14868.71|14990.26|14870.26|14990.26|14870.26|14988.71|14868.71|10
1650924450000|2022-04-25 22:07:30|14990.88|14870.88|14994.37|14874.37|14994.37|14874.37|14990.87|14870.87|10
1650924460000|2022-04-25 22:07:40|14994.91|14874.91|14996.31|14876.31|14996.81|14876.81|14994.91|14874.91|10
1650924470000|2022-04-25 22:07:50|14995.99|14875.99|14992.78|14872.78|14995.99|14875.99|14992.72|14872.72|10
1650924480000|2022-04-25 22:08:00|14992.46|14872.46|14990.73|14870.73|14992.46|14872.46|14990.06|14870.06|9
1650924490000|2022-04-25 22:08:10|14990.33|14870.33|14990.87|14870.87|14991.3|14871.3|14990.33|14870.33|9
1650924500000|2022-04-25 22:08:20|14991.16|14871.16|14989.87|14869.87|14991.16|14871.16|14989.76|14869.76|9
1650924510000|2022-04-25 22:08:30|14990.29|14870.29|14990.67|14870.67|14990.67|14870.67|14989.77|14869.77|10
1650924520000|2022-04-25 22:08:40|14990.72|14870.72|14990.88|14870.88|14990.88|14870.88|14990.52|14870.52|10
1650924530000|2022-04-25 22:08:50|14990.93|14870.93|14988.83|14868.83|14990.93|14870.93|14988.83|14868.83|10
1650924540000|2022-04-25 22:09:00|14988.58|14868.58|14988.54|14868.54|14988.69|14868.69|14987.96|14867.96|10
1650924550000|2022-04-25 22:09:10|14988.75|14868.75|14991.6|14871.6|14991.6|14871.6|14988.75|14868.75|10
1650924560000|2022-04-25 22:09:20|14991.71|14871.71|14991.54|14871.54|14991.96|14871.96|14991.3|14871.3|10
1650924570000|2022-04-25 22:09:30|14991.6|14871.6|14991.92|14871.92|14992.38|14872.38|14991.6|14871.6|9
1650924580000|2022-04-25 22:09:40|14992.02|14872.02|14991.74|14871.74|14992.09|14872.09|14991.35|14871.35|10
1650924590000|2022-04-25 22:09:50|14991.41|14871.41|14988.15|14868.15|14991.41|14871.41|14988.15|14868.15|10
1650924600000|2022-04-25 22:10:00|14987.91|14867.91|14986.99|14866.99|14987.91|14867.91|14986.59|14866.59|10
1650924610000|2022-04-25 22:10:10|14987.77|14867.77|14987.44|14867.44|14988.15|14868.15|14987.19|14867.19|10
1650924620000|2022-04-25 22:10:20|14987.88|14867.88|14988.31|14868.31|14988.46|14868.46|14987.57|14867.57|10
1650924630000|2022-04-25 22:10:30|14988.35|14868.35|14989.26|14869.26|14989.71|14869.71|14988.35|14868.35|10
1650924640000|2022-04-25 22:10:40|14988.59|14868.59|14989.62|14869.62|14989.62|14869.62|14988.49|14868.49|10
1650924650000|2022-04-25 22:10:50|14989.6|14869.6|14990.26|14870.26|14990.83|14870.83|14989.6|14869.6|10
1650924660000|2022-04-25 22:11:00|14990.25|14870.25|14989.97|14869.97|14990.62|14870.62|14989.8|14869.8|10
1650924670000|2022-04-25 22:11:10|14990.13|14870.13|14989.85|14869.85|14990.51|14870.51|14989.85|14869.85|10
1650924680000|2022-04-25 22:11:20|14990.11|14870.11|14988.75|14868.75|14990.12|14870.12|14988.67|14868.67|10
1650924690000|2022-04-25 22:11:30|14988.62|14868.62|14986.81|14866.81|14988.83|14868.83|14986.81|14866.81|10
1650924700000|2022-04-25 22:11:40|14986.91|14866.91|14987.39|14867.39|14988|14868|14986.91|14866.91|9
1650924710000|2022-04-25 22:11:50|14987.27|14867.27|14987.42|14867.42|14987.42|14867.42|14987.21|14867.21|10
1650924720000|2022-04-25 22:12:00|14987.41|14867.41|14989.95|14869.95|14989.95|14869.95|14987.41|14867.41|10
1650924730000|2022-04-25 22:12:10|14990.16|14870.16|14990.11|14870.11|14990.18|14870.18|14989.8|14869.8|9
1650924740000|2022-04-25 22:12:20|14990.47|14870.47|14990.87|14870.87|14990.87|14870.87|14990.04|14870.04|9
1650924750000|2022-04-25 22:12:30|14990.78|14870.78|14987.7|14867.7|14990.78|14870.78|14987.7|14867.7|9
1650924760000|2022-04-25 22:12:40|14987.66|14867.66|14986.01|14866.01|14987.66|14867.66|14986.01|14866.01|10
1650924770000|2022-04-25 22:12:50|14986.04|14866.04|14985.54|14865.54|14986.04|14866.04|14985.45|14865.45|10
1650924780000|2022-04-25 22:13:00|14985.44|14865.44|14985.16|14865.16|14985.54|14865.54|14984.92|14864.92|9
1650924790000|2022-04-25 22:13:10|14985.2|14865.2|14984.67|14864.67|14985.45|14865.45|14984.67|14864.67|8
1650924800000|2022-04-25 22:13:20|14984.62|14864.62|14983.37|14863.37|14984.75|14864.75|14982.64|14862.64|8
1650924810000|2022-04-25 22:13:30|14983.29|14863.29|14977.67|14857.67|14983.95|14863.95|14977.67|14857.67|10
1650924820000|2022-04-25 22:13:40|14976.58|14856.58|14973.6|14853.6|14976.58|14856.58|14973.6|14853.6|10
1650924830000|2022-04-25 22:13:50|14973.96|14853.96|14971.91|14851.91|14973.96|14853.96|14971.19|14851.19|10
1650924840000|2022-04-25 22:14:00|14971.72|14851.72|14973.24|14853.24|14973.24|14853.24|14971.22|14851.22|10
1650924850000|2022-04-25 22:14:10|14973.79|14853.79|14977.14|14857.14|14977.14|14857.14|14973.67|14853.67|10
1650924860000|2022-04-25 22:14:20|14978.11|14858.11|14979.9|14859.9|14980.36|14860.36|14978.11|14858.11|10
1650924870000|2022-04-25 22:14:30|14980.17|14860.17|14982.24|14862.24|14982.24|14862.24|14980.17|14860.17|9
1650924880000|2022-04-25 22:14:40|14982.78|14862.78|14986.14|14866.14|14986.14|14866.14|14982.78|14862.78|10
1650924890000|2022-04-25 22:14:50|14985.81|14865.81|14988.31|14868.31|14989.72|14869.72|14985.81|14865.81|10
1650924900000|2022-04-25 22:15:00|14988.06|14868.06|14988.22|14868.22|14988.99|14868.99|14987.82|14867.82|10
1650924910000|2022-04-25 22:15:10|14988.52|14868.52|14988.51|14868.51|14989.01|14869.01|14988.35|14868.35|10
1650924920000|2022-04-25 22:15:20|14988.49|14868.49|14990.62|14870.62|14990.81|14870.81|14988.49|14868.49|10
1650924930000|2022-04-25 22:15:30|14990.49|14870.49|14990.76|14870.76|14990.76|14870.76|14990.1|14870.1|6
1650924940000|2022-04-25 22:15:40|14990.63|14870.63|14990.7|14870.7|14991.08|14871.08|14990.63|14870.63|10
1650924950000|2022-04-25 22:15:50|14990.69|14870.69|14992.92|14872.92|14992.92|14872.92|14990.69|14870.69|9
1650924960000|2022-04-25 22:16:00|14992.96|14872.96|14993.61|14873.61|14993.61|14873.61|14992.14|14872.14|8
1650924970000|2022-04-25 22:16:10|14993.65|14873.65|14993.12|14873.12|14993.65|14873.65|14993.03|14873.03|8
1650924980000|2022-04-25 22:16:20|14993.3|14873.3|14991.17|14871.17|14993.3|14873.3|14991.07|14871.07|10
1650924990000|2022-04-25 22:16:30|14991.04|14871.04|14991.46|14871.46|14991.69|14871.69|14991.04|14871.04|10
1650925000000|2022-04-25 22:16:40|14991.18|14871.18|14991.48|14871.48|14991.76|14871.76|14991.18|14871.18|10
1650925010000|2022-04-25 22:16:50|14991.3|14871.3|14990.27|14870.27|14991.3|14871.3|14990.22|14870.22|9
1650925020000|2022-04-25 22:17:00|14990.4|14870.4|14990.14|14870.14|14990.6|14870.6|14990.14|14870.14|9
1650925030000|2022-04-25 22:17:10|14990.22|14870.22|14990.07|14870.07|14990.67|14870.67|14990.07|14870.07|10
1650925040000|2022-04-25 22:17:20|14990.22|14870.22|14990.33|14870.33|14990.65|14870.65|14990.04|14870.04|10
1650925050000|2022-04-25 22:17:30|14990.27|14870.27|14990.73|14870.73|14990.8|14870.8|14989.93|14869.93|8
1650925060000|2022-04-25 22:17:40|14990.93|14870.93|14991.38|14871.38|14991.38|14871.38|14990.38|14870.38|10
1650925070000|2022-04-25 22:17:50|14991.48|14871.48|14993.05|14873.05|14993.05|14873.05|14991.48|14871.48|7
1650925080000|2022-04-25 22:18:00|14993.18|14873.18|14994.44|14874.44|14994.44|14874.44|14993.18|14873.18|10
1650925090000|2022-04-25 22:18:10|14994.5|14874.5|14996.91|14876.91|14997.25|14877.25|14994.5|14874.5|10
1650925100000|2022-04-25 22:18:20|14996.93|14876.93|14998.72|14878.72|14998.72|14878.72|14996.93|14876.93|10
1650925110000|2022-04-25 22:18:30|14998.83|14878.83|14998.91|14878.91|14998.96|14878.96|14998.61|14878.61|10
1650925120000|2022-04-25 22:18:40|14998.6|14878.6|14996.94|14876.94|14998.6|14878.6|14996.94|14876.94|9
1650925130000|2022-04-25 22:18:50|14997|14877|14996.06|14876.06|14997|14877|14996.01|14876.01|9
1650925140000|2022-04-25 22:19:00|14996.29|14876.29|14995.37|14875.37|14996.29|14876.29|14994.66|14874.66|10
1650925150000|2022-04-25 22:19:10|14995.4|14875.4|14995.07|14875.07|14995.44|14875.44|14994.94|14874.94|10
1650925160000|2022-04-25 22:19:20|14994.91|14874.91|14994.61|14874.61|14995.01|14875.01|14994.61|14874.61|10
1650925170000|2022-04-25 22:19:30|14994.82|14874.82|14996.19|14876.19|14996.19|14876.19|14994.74|14874.74|9
1650925180000|2022-04-25 22:19:40|14996.13|14876.13|14996.28|14876.28|14996.37|14876.37|14996.12|14876.12|9
1650925190000|2022-04-25 22:19:50|14996.3|14876.3|14995.79|14875.79|14996.3|14876.3|14995.79|14875.79|8
1650925200000|2022-04-25 22:20:00|14995.68|14875.68|14993.32|14873.32|14995.84|14875.84|14993.32|14873.32|10
1650925210000|2022-04-25 22:20:10|14994.22|14874.22|14994.02|14874.02|14994.32|14874.32|14993.77|14873.77|10
1650925220000|2022-04-25 22:20:20|14993.93|14873.93|14997.15|14877.15|14997.15|14877.15|14993.93|14873.93|10
1650925230000|2022-04-25 22:20:30|14997.46|14877.46|14998.98|14878.98|14999.47|14879.47|14997.46|14877.46|10
1650925240000|2022-04-25 22:20:40|14999.55|14879.55|15000.95|14880.95|15001.18|14881.18|14999.55|14879.55|10
1650925250000|2022-04-25 22:20:50|15000.93|14880.93|15000.46|14880.46|15001.05|14881.05|15000.34|14880.34|9
1650925260000|2022-04-25 22:21:00|15000.52|14880.52|15000.99|14880.99|15000.99|14880.99|15000.33|14880.33|10
1650925270000|2022-04-25 22:21:10|15001.44|14881.44|15000.95|14880.95|15002.04|14882.04|15000.95|14880.95|10
1650925280000|2022-04-25 22:21:20|15001.64|14881.64|15000.65|14880.65|15001.64|14881.64|15000.65|14880.65|10
1650925290000|2022-04-25 22:21:30|15000.6|14880.6|14999.96|14879.96|15000.72|14880.72|14999.5|14879.5|10
1650925300000|2022-04-25 22:21:40|14999.69|14879.69|14997.86|14877.86|14999.69|14879.69|14997.31|14877.31|10
1650925310000|2022-04-25 22:21:50|14997.15|14877.15|14997.42|14877.42|14997.42|14877.42|14996.58|14876.58|9
1650925320000|2022-04-25 22:22:00|14997.5|14877.5|14993.45|14873.45|14997.5|14877.5|14993.45|14873.45|10
1650925330000|2022-04-25 22:22:10|14991.6|14871.6|14992.11|14872.11|14992.35|14872.35|14990.44|14870.44|10
1650925340000|2022-04-25 22:22:20|14992.82|14872.82|14992.66|14872.66|14992.82|14872.82|14991.92|14871.92|10
1650925350000|2022-04-25 22:22:30|14992.31|14872.31|14991.47|14871.47|14992.72|14872.72|14991.47|14871.47|9
1650925360000|2022-04-25 22:22:40|14991.56|14871.56|14991.01|14871.01|14991.74|14871.74|14990.89|14870.89|10
1650925370000|2022-04-25 22:22:50|14991.02|14871.02|14990.54|14870.54|14991.15|14871.15|14990.54|14870.54|8
1650925380000|2022-04-25 22:23:00|14990.55|14870.55|14991.72|14871.72|14991.72|14871.72|14990.49|14870.49|10
1650925390000|2022-04-25 22:23:10|14991.74|14871.74|14991.75|14871.75|14991.89|14871.89|14991.21|14871.21|10
1650925400000|2022-04-25 22:23:20|14991.76|14871.76|14989.62|14869.62|14991.83|14871.83|14989.62|14869.62|10
1650925410000|2022-04-25 22:23:30|14989.22|14869.22|14985.63|14865.63|14989.22|14869.22|14985.63|14865.63|10
1650925420000|2022-04-25 22:23:40|14984.99|14864.99|14983.04|14863.04|14984.99|14864.99|14983|14863|10
1650925430000|2022-04-25 22:23:50|14982.69|14862.69|14979.81|14859.81|14982.69|14862.69|14979.81|14859.81|10
1650925440000|2022-04-25 22:24:00|14978.79|14858.79|14976.49|14856.49|14978.79|14858.79|14976.16|14856.16|10
1650925450000|2022-04-25 22:24:10|14976.14|14856.14|14978.23|14858.23|14978.23|14858.23|14976.14|14856.14|10
1650925460000|2022-04-25 22:24:20|14978.35|14858.35|14977.98|14857.98|14978.35|14858.35|14977.26|14857.26|10
1650925470000|2022-04-25 22:24:30|14977.73|14857.73|14976.85|14856.85|14977.73|14857.73|14976.85|14856.85|9
1650925480000|2022-04-25 22:24:40|14976.76|14856.76|14977.98|14857.98|14978.12|14858.12|14976.59|14856.59|10
1650925490000|2022-04-25 22:24:50|14978.08|14858.08|14978.26|14858.26|14978.51|14858.51|14977.94|14857.94|10
1650925500000|2022-04-25 22:25:00|14977.93|14857.93|14982.68|14862.68|14982.68|14862.68|14977.93|14857.93|10
1650925510000|2022-04-25 22:25:10|14982.8|14862.8|14987.9|14867.9|14988.06|14868.06|14982.8|14862.8|10
1650925520000|2022-04-25 22:25:20|14988.05|14868.05|14990.87|14870.87|14990.87|14870.87|14988.05|14868.05|10
1650925530000|2022-04-25 22:25:30|14991.62|14871.62|14992.06|14872.06|14992.63|14872.63|14991.51|14871.51|10
1650925540000|2022-04-25 22:25:40|14993.09|14873.09|14995.08|14875.08|14995.45|14875.45|14993.09|14873.09|10
1650925550000|2022-04-25 22:25:50|14994.94|14874.94|14996.52|14876.52|14996.64|14876.64|14994.43|14874.43|9
1650925560000|2022-04-25 22:26:00|14996.66|14876.66|14994.99|14874.99|14997.06|14877.06|14994.19|14874.19|10
1650925570000|2022-04-25 22:26:10|14995.05|14875.05|14995.02|14875.02|14995.13|14875.13|14993.43|14873.43|10
1650925580000|2022-04-25 22:26:20|14995.17|14875.17|14994.66|14874.66|14995.18|14875.18|14994.38|14874.38|10
1650925590000|2022-04-25 22:26:30|14994.58|14874.58|14993.65|14873.65|14995.48|14875.48|14993.65|14873.65|10
1650925600000|2022-04-25 22:26:40|14993.7|14873.7|14993.82|14873.82|14993.93|14873.93|14993.7|14873.7|10
1650925610000|2022-04-25 22:26:50|14996.35|14876.35|14995.65|14875.65|14996.71|14876.71|14995.65|14875.65|10
1650925620000|2022-04-25 22:27:00|14995.5|14875.5|14995.8|14875.8|14996.2|14876.2|14994.87|14874.87|10
1650925630000|2022-04-25 22:27:10|14995.86|14875.86|14995.38|14875.38|14996.06|14876.06|14995.33|14875.33|10
1650925640000|2022-04-25 22:27:20|14995.36|14875.36|14996.32|14876.32|14996.32|14876.32|14994.91|14874.91|10
1650925650000|2022-04-25 22:27:30|14996.14|14876.14|14995.19|14875.19|14996.14|14876.14|14994.62|14874.62|9
1650925660000|2022-04-25 22:27:40|14995.13|14875.13|14995.07|14875.07|14995.35|14875.35|14994.98|14874.98|10
1650925670000|2022-04-25 22:27:50|14995.18|14875.18|14995.89|14875.89|14995.97|14875.97|14995.03|14875.03|10
1650925680000|2022-04-25 22:28:00|14995.91|14875.91|14994.97|14874.97|14996.73|14876.73|14994.96|14874.96|10
1650925690000|2022-04-25 22:28:10|14995.06|14875.06|14994.94|14874.94|14995.36|14875.36|14994.54|14874.54|10
1650925700000|2022-04-25 22:28:20|14994.73|14874.73|14994.21|14874.21|14995.14|14875.14|14993.75|14873.75|10
1650925710000|2022-04-25 22:28:30|14994.11|14874.11|14994.66|14874.66|14995.33|14875.33|14994.11|14874.11|10
1650925720000|2022-04-25 22:28:40|14995.22|14875.22|14994.03|14874.03|14995.22|14875.22|14993.91|14873.91|8
1650925730000|2022-04-25 22:28:50|14994.6|14874.6|14996.25|14876.25|14996.25|14876.25|14994.5|14874.5|9
1650925740000|2022-04-25 22:29:00|14996.45|14876.45|14998.78|14878.78|14998.78|14878.78|14996.45|14876.45|10
1650925750000|2022-04-25 22:29:10|14998.77|14878.77|15000.9|14880.9|15000.9|14880.9|14998.77|14878.77|9
1650925760000|2022-04-25 22:29:20|15001.03|14881.03|15000.55|14880.55|15001.18|14881.18|15000|14880|10
1650925770000|2022-04-25 22:29:30|15000.57|14880.57|14999|14879|15001.16|14881.16|14999|14879|9
1650925780000|2022-04-25 22:29:40|14999.31|14879.31|15000.06|14880.06|15000.06|14880.06|14998.99|14878.99|9
1650925790000|2022-04-25 22:29:50|15000.09|14880.09|14999.39|14879.39|15000.13|14880.13|14999.32|14879.32|10
1650925800000|2022-04-25 22:30:00|14999.51|14879.51|14998.07|14878.07|14999.51|14879.51|14998.07|14878.07|10
1650925810000|2022-04-25 22:30:10|14998.8|14878.8|14998.27|14878.27|14998.8|14878.8|14998.09|14878.09|10
1650925820000|2022-04-25 22:30:20|14998.34|14878.34|14997.98|14877.98|14998.8|14878.8|14997.98|14877.98|10
1650925830000|2022-04-25 22:30:30|14998.51|14878.51|14997.65|14877.65|14998.64|14878.64|14997.65|14877.65|10
1650925840000|2022-04-25 22:30:40|14997.86|14877.86|14999.5|14879.5|14999.5|14879.5|14997.68|14877.68|8
1650925850000|2022-04-25 22:30:50|14999.51|14879.51|14999.54|14879.54|15001.05|14881.05|14999.51|14879.51|10
1650925860000|2022-04-25 22:31:00|14999.59|14879.59|14999.11|14879.11|15000.28|14880.28|14999.11|14879.11|10
1650925870000|2022-04-25 22:31:10|14998.77|14878.77|14999.19|14879.19|15000.33|14880.33|14998.77|14878.77|9
1650925880000|2022-04-25 22:31:20|14999.4|14879.4|14998.78|14878.78|14999.4|14879.4|14998.51|14878.51|9
1650925890000|2022-04-25 22:31:30|14998.81|14878.81|14998.17|14878.17|14999.22|14879.22|14998.17|14878.17|10
1650925900000|2022-04-25 22:31:40|14998.01|14878.01|14998.45|14878.45|14998.55|14878.55|14997.91|14877.91|8
1650925910000|2022-04-25 22:31:50|14998.28|14878.28|14998.75|14878.75|14999.58|14879.58|14998.28|14878.28|10
1650925920000|2022-04-25 22:32:00|14999.12|14879.12|15002.13|14882.13|15002.14|14882.14|14999.12|14879.12|10
1650925930000|2022-04-25 22:32:10|15001.7|14881.7|15003.37|14883.37|15003.37|14883.37|15000.64|14880.64|10
1650925940000|2022-04-25 22:32:20|15003.66|14883.66|15005.94|14885.94|15005.94|14885.94|15003.66|14883.66|10
1650925950000|2022-04-25 22:32:30|15006.13|14886.13|15005.91|14885.91|15006.13|14886.13|15005.58|14885.58|10
1650925960000|2022-04-25 22:32:40|15005.99|14885.99|15004.74|14884.74|15005.99|14885.99|15004.74|14884.74|9
1650925970000|2022-04-25 22:32:50|15004.79|14884.79|15004.63|14884.63|15005.01|14885.01|15004.48|14884.48|10
1650925980000|2022-04-25 22:33:00|15004.89|14884.89|15003.97|14883.97|15005.04|14885.04|15003.97|14883.97|10
1650925990000|2022-04-25 22:33:10|15003.58|14883.58|15003.08|14883.08|15004.06|14884.06|15003.08|14883.08|8
1650926000000|2022-04-25 22:33:20|15003.04|14883.04|15001.9|14881.9|15003.04|14883.04|15001.79|14881.79|10
1650926010000|2022-04-25 22:33:30|15001.47|14881.47|14999.91|14879.91|15001.47|14881.47|14999.91|14879.91|10
1650926020000|2022-04-25 22:33:40|14999.84|14879.84|14999.77|14879.77|14999.9|14879.9|14999.29|14879.29|10
1650926030000|2022-04-25 22:33:50|14999.98|14879.98|14999.93|14879.93|15000.03|14880.03|14999.92|14879.92|8
1650926040000|2022-04-25 22:34:00|14999.49|14879.49|15000.13|14880.13|15000.3|14880.3|14999.36|14879.36|10
1650926050000|2022-04-25 22:34:10|15000.36|14880.36|15001.17|14881.17|15001.18|14881.18|15000.36|14880.36|10
1650926060000|2022-04-25 22:34:20|15001.11|14881.11|15003.93|14883.93|15003.93|14883.93|15001.11|14881.11|10
1650926070000|2022-04-25 22:34:30|15003.53|14883.53|15004.16|14884.16|15004.16|14884.16|15003.04|14883.04|10
1650926080000|2022-04-25 22:34:40|15004.07|14884.07|15004.18|14884.18|15004.22|14884.22|15003.99|14883.99|8
1650926090000|2022-04-25 22:34:50|15004.33|14884.33|15003.55|14883.55|15004.45|14884.45|15003.47|14883.47|9
1650926100000|2022-04-25 22:35:00|15003.63|14883.63|15005.22|14885.22|15005.51|14885.51|15003.63|14883.63|8
1650926110000|2022-04-25 22:35:10|15005.46|14885.46|15005.38|14885.38|15005.73|14885.73|15005.17|14885.17|10
1650926120000|2022-04-25 22:35:20|15005.03|14885.03|15003.85|14883.85|15005.03|14885.03|15003.68|14883.68|10
1650926130000|2022-04-25 22:35:30|15004.08|14884.08|15003.38|14883.38|15004.11|14884.11|15003.15|14883.15|10
1650926140000|2022-04-25 22:35:40|15003.2|14883.2|15003.21|14883.21|15003.37|14883.37|15002.96|14882.96|10
1650926150000|2022-04-25 22:35:50|14993.19|14873.19|14999.3|14879.3|15002.34|14882.34|14993.19|14873.19|9
1650926160000|2022-04-25 22:36:00|14999.08|14879.08|14997.61|14877.61|14999.08|14879.08|14997.56|14877.56|10
1650926170000|2022-04-25 22:36:10|14997.56|14877.56|14997.19|14877.19|14997.56|14877.56|14996.58|14876.58|9
1650926180000|2022-04-25 22:36:20|14996.9|14876.9|14996.89|14876.89|14997.26|14877.26|14996.73|14876.73|8
1650926190000|2022-04-25 22:36:30|14996.74|14876.74|14996.25|14876.25|14996.8|14876.8|14995.47|14875.47|10
1650926200000|2022-04-25 22:36:40|14995.99|14875.99|14994.89|14874.89|14995.99|14875.99|14994.89|14874.89|10
1650926210000|2022-04-25 22:36:50|14994.9|14874.9|14995.34|14875.34|14996.33|14876.33|14994.64|14874.64|9
1650926220000|2022-04-25 22:37:00|14995.37|14875.37|14996.84|14876.84|14996.84|14876.84|14995.37|14875.37|9
1650926230000|2022-04-25 22:37:10|14996.73|14876.73|14996.45|14876.45|14996.73|14876.73|14995.87|14875.87|9
1650926240000|2022-04-25 22:37:20|14996.11|14876.11|14997.27|14877.27|14997.27|14877.27|14996.11|14876.11|10
1650926250000|2022-04-25 22:37:30|14997.32|14877.32|14996.1|14876.1|14997.32|14877.32|14996.05|14876.05|10
1650926260000|2022-04-25 22:37:40|14996.26|14876.26|14997.8|14877.8|14997.8|14877.8|14996.11|14876.11|10
1650926270000|2022-04-25 22:37:50|14997.83|14877.83|14997.24|14877.24|14997.95|14877.95|14996.81|14876.81|9
1650926280000|2022-04-25 22:38:00|14997.23|14877.23|14995.29|14875.29|14997.23|14877.23|14995.29|14875.29|8
1650926290000|2022-04-25 22:38:10|14995.37|14875.37|14996.3|14876.3|14996.3|14876.3|14995.27|14875.27|9
1650926300000|2022-04-25 22:38:20|14996.43|14876.43|14997.16|14877.16|14997.17|14877.17|14996.41|14876.41|10
1650926310000|2022-04-25 22:38:30|14996.62|14876.62|14997.72|14877.72|14997.82|14877.82|14996.62|14876.62|9
1650926320000|2022-04-25 22:38:40|14997.85|14877.85|15001.14|14881.14|15001.14|14881.14|14997.85|14877.85|10
1650926330000|2022-04-25 22:38:50|15001.71|14881.71|15000.37|14880.37|15001.84|14881.84|14999.94|14879.94|10
1650926340000|2022-04-25 22:39:00|15000.29|14880.29|14999.71|14879.71|15000.84|14880.84|14999.65|14879.65|10
1650926350000|2022-04-25 22:39:10|14999.43|14879.43|14999.77|14879.77|14999.78|14879.78|14999.35|14879.35|10
1650926360000|2022-04-25 22:39:20|14999.93|14879.93|14999.88|14879.88|15000.04|14880.04|14999.53|14879.53|10
1650926370000|2022-04-25 22:39:30|14999.94|14879.94|15001.86|14881.86|15001.86|14881.86|14999.59|14879.59|9
1650926380000|2022-04-25 22:39:40|15001.82|14881.82|15002.32|14882.32|15002.56|14882.56|15001.74|14881.74|10
1650926390000|2022-04-25 22:39:50|15002.29|14882.29|15001.8|14881.8|15002.29|14882.29|15001.07|14881.07|10
1650926400000|2022-04-25 22:40:00|15001.75|14881.75|15001.22|14881.22|15001.77|14881.77|15001.12|14881.12|9
1650926410000|2022-04-25 22:40:10|15000.7|14880.7|15001.19|14881.19|15001.23|14881.23|15000.67|14880.67|8
1650926420000|2022-04-25 22:40:20|15001.13|14881.13|14999.5|14879.5|15001.13|14881.13|14999.19|14879.19|10
1650926430000|2022-04-25 22:40:30|14999.61|14879.61|14997.17|14877.17|14999.61|14879.61|14997.16|14877.16|9
1650926440000|2022-04-25 22:40:40|14997.05|14877.05|14995.94|14875.94|14997.17|14877.17|14995.92|14875.92|10
1650926450000|2022-04-25 22:40:50|14995.99|14875.99|14997.05|14877.05|14997.05|14877.05|14995.16|14875.16|9
1650926460000|2022-04-25 22:41:00|14997|14877|14997.62|14877.62|14997.68|14877.68|14997|14877|10
1650926470000|2022-04-25 22:41:10|14997.61|14877.61|14996.54|14876.54|14998.11|14878.11|14996.54|14876.54|10
1650926480000|2022-04-25 22:41:20|14996.57|14876.57|14995.45|14875.45|14996.57|14876.57|14995.41|14875.41|10
1650926490000|2022-04-25 22:41:30|14995|14875|14994.93|14874.93|14996.23|14876.23|14994.9|14874.9|9
1650926500000|2022-04-25 22:41:40|14994.92|14874.92|14997.04|14877.04|14997.04|14877.04|14994.92|14874.92|10
1650926510000|2022-04-25 22:41:50|14997.25|14877.25|14997.98|14877.98|14998.05|14878.05|14997.23|14877.23|9
1650926520000|2022-04-25 22:42:00|14998.05|14878.05|14997.51|14877.51|14998.05|14878.05|14997.51|14877.51|10
1650926530000|2022-04-25 22:42:10|14997.56|14877.56|14997.9|14877.9|14997.9|14877.9|14997.56|14877.56|10
1650926540000|2022-04-25 22:42:20|14997.77|14877.77|14999.04|14879.04|14999.58|14879.58|14997.7|14877.7|9
1650926550000|2022-04-25 22:42:30|15000.23|14880.23|15004.46|14884.46|15004.46|14884.46|15000.23|14880.23|10
1650926560000|2022-04-25 22:42:40|15004.53|14884.53|15005.58|14885.58|15005.63|14885.63|15004.53|14884.53|10
1650926570000|2022-04-25 22:42:50|15005.81|14885.81|15008.01|14888.01|15008.1|14888.1|15005.81|14885.81|10
1650926580000|2022-04-25 22:43:00|15008.21|14888.21|15010.08|14890.08|15010.64|14890.64|15007.96|14887.96|10
1650926590000|2022-04-25 22:43:10|15009.24|14889.24|15011.96|14891.96|15011.96|14891.96|15009.24|14889.24|10
1650926600000|2022-04-25 22:43:20|15011.94|14891.94|15011.93|14891.93|15011.94|14891.94|15011.45|14891.45|10
1650926610000|2022-04-25 22:43:30|15012.18|14892.18|15012.48|14892.48|15012.74|14892.74|15012.07|14892.07|9
1650926620000|2022-04-25 22:43:40|15012.6|14892.6|15012.4|14892.4|15013.03|14893.03|15012.36|14892.36|10
1650926630000|2022-04-25 22:43:50|15012.8|14892.8|15013.64|14893.64|15013.64|14893.64|15012.47|14892.47|10
1650926640000|2022-04-25 22:44:00|15013.51|14893.51|15013.89|14893.89|15013.94|14893.94|15013.5|14893.5|9
1650926650000|2022-04-25 22:44:10|15013.52|14893.52|15015.07|14895.07|15015.07|14895.07|15013.52|14893.52|9
1650926660000|2022-04-25 22:44:20|15015.2|14895.2|15017.47|14897.47|15017.47|14897.47|15015.2|14895.2|10
1650926670000|2022-04-25 22:44:30|15017.73|14897.73|15019.35|14899.35|15019.35|14899.35|15017.73|14897.73|10
1650926680000|2022-04-25 22:44:40|15019.84|14899.84|15020.08|14900.08|15020.14|14900.14|15019.84|14899.84|9
1650926690000|2022-04-25 22:44:50|15020.17|14900.17|15021.58|14901.58|15021.58|14901.58|15020.07|14900.07|10
1650926700000|2022-04-25 22:45:00|15021.41|14901.41|15021.24|14901.24|15021.59|14901.59|15021.16|14901.16|8
1650926710000|2022-04-25 22:45:10|15021.53|14901.53|15021.52|14901.52|15021.7|14901.7|15021.41|14901.41|10
1650926720000|2022-04-25 22:45:20|15021.65|14901.65|15023.12|14903.12|15023.12|14903.12|15021.47|14901.47|10
1650926730000|2022-04-25 22:45:30|15022.83|14902.83|15023.83|14903.83|15023.83|14903.83|15022.83|14902.83|9
1650926740000|2022-04-25 22:45:40|15024.01|14904.01|15025.15|14905.15|15025.16|14905.16|15024.01|14904.01|10
1650926750000|2022-04-25 22:45:50|15025.11|14905.11|15026.22|14906.22|15026.26|14906.26|15025.11|14905.11|10
1650926760000|2022-04-25 22:46:00|15026.63|14906.63|15029.13|14909.13|15029.13|14909.13|15026.63|14906.63|10
1650926770000|2022-04-25 22:46:10|15029.83|14909.83|15028.17|14908.17|15029.83|14909.83|15028.17|14908.17|10
1650926780000|2022-04-25 22:46:20|15028.18|14908.18|15027.42|14907.42|15028.18|14908.18|15027.37|14907.37|10
1650926790000|2022-04-25 22:46:30|15027.79|14907.79|15028.71|14908.71|15028.75|14908.75|15027.56|14907.56|9
1650926800000|2022-04-25 22:46:40|15028.62|14908.62|15028.45|14908.45|15028.9|14908.9|15028.4|14908.4|9
1650926810000|2022-04-25 22:46:50|15028.38|14908.38|15027.78|14907.78|15028.38|14908.38|15027.26|14907.26|9
1650926820000|2022-04-25 22:47:00|15027.91|14907.91|15027.83|14907.83|15027.91|14907.91|15027.68|14907.68|9
1650926830000|2022-04-25 22:47:10|15027.81|14907.81|15027.9|14907.9|15028.16|14908.16|15027.66|14907.66|10
1650926840000|2022-04-25 22:47:20|15027.67|14907.67|15027.52|14907.52|15027.91|14907.91|15027.52|14907.52|9
1650926850000|2022-04-25 22:47:30|15027.19|14907.19|15029.08|14909.08|15029.08|14909.08|15027.12|14907.12|10
1650926860000|2022-04-25 22:47:40|15028.85|14908.85|15031.81|14911.81|15032.97|14912.97|15028.85|14908.85|10
1650926870000|2022-04-25 22:47:50|15040.4|14920.4|15057.76|14937.76|15058.05|14938.05|15040.4|14920.4|10
1650926880000|2022-04-25 22:48:00|15059.47|14939.47|15064.33|14944.33|15064.33|14944.33|15059.45|14939.45|10
1650926890000|2022-04-25 22:48:10|15064.56|14944.56|15064.33|14944.33|15065.89|14945.89|15064.31|14944.31|10
1650926900000|2022-04-25 22:48:20|15064.43|14944.43|15067.01|14947.01|15067.06|14947.06|15064.43|14944.43|10
1650926910000|2022-04-25 22:48:30|15066.98|14946.98|15066.96|14946.96|15068.36|14948.36|15066.86|14946.86|10
1650926920000|2022-04-25 22:48:40|15066.77|14946.77|15061.4|14941.4|15066.77|14946.77|15061.4|14941.4|10
1650926930000|2022-04-25 22:48:50|15062.51|14942.51|15060.56|14940.56|15065.19|14945.19|15060.56|14940.56|10
1650926940000|2022-04-25 22:49:00|15060.61|14940.61|15056.94|14936.94|15060.95|14940.95|15056.92|14936.92|10
1650926950000|2022-04-25 22:49:10|15056.8|14936.8|15054.71|14934.71|15057.32|14937.32|15053.51|14933.51|10
1650926960000|2022-04-25 22:49:20|15053.28|14933.28|15050.88|14930.88|15053.37|14933.37|15050.88|14930.88|10
1650926970000|2022-04-25 22:49:30|15051.02|14931.02|15051.91|14931.91|15051.91|14931.91|15050.07|14930.07|9
1650926980000|2022-04-25 22:49:40|15052.23|14932.23|15055.07|14935.07|15055.53|14935.53|15051.88|14931.88|10
1650926990000|2022-04-25 22:49:50|15050.21|14930.21|15039.05|14919.05|15050.21|14930.21|15039.05|14919.05|10
1650927000000|2022-04-25 22:50:00|15038.99|14918.99|15025.14|14905.14|15038.99|14918.99|15025.14|14905.14|10
1650927010000|2022-04-25 22:50:10|15023.14|14903.14|15014.53|14894.53|15023.14|14903.14|15013.65|14893.65|10
1650927020000|2022-04-25 22:50:20|15014.19|14894.19|15015.17|14895.17|15015.56|14895.56|15014.19|14894.19|10
1650927030000|2022-04-25 22:50:30|15016.03|14896.03|15015.37|14895.37|15016.03|14896.03|15013.25|14893.25|10
1650927040000|2022-04-25 22:50:40|15015.48|14895.48|15017.7|14897.7|15017.7|14897.7|15015.48|14895.48|10
1650927050000|2022-04-25 22:50:50|15017.84|14897.84|15016.85|14896.85|15017.84|14897.84|15016.53|14896.53|10
1650927060000|2022-04-25 22:51:00|15017.14|14897.14|15017.56|14897.56|15017.61|14897.61|15016.86|14896.86|10
1650927070000|2022-04-25 22:51:10|15017.83|14897.83|15013.94|14893.94|15017.86|14897.86|15013.79|14893.79|10
1650927080000|2022-04-25 22:51:20|15015.06|14895.06|15015.09|14895.09|15016.51|14896.51|15015.06|14895.06|10
1650927090000|2022-04-25 22:51:30|15016.46|14896.46|15016.34|14896.34|15017.28|14897.28|15015.91|14895.91|10
1650927100000|2022-04-25 22:51:40|15016.42|14896.42|15018.16|14898.16|15018.16|14898.16|15016.3|14896.3|10
1650927110000|2022-04-25 22:51:50|15017.66|14897.66|15018.58|14898.58|15018.58|14898.58|15017.54|14897.54|10
1650927120000|2022-04-25 22:52:00|15018.51|14898.51|15018.37|14898.37|15019.08|14899.08|15018.37|14898.37|10
1650927130000|2022-04-25 22:52:10|15018.5|14898.5|15018.38|14898.38|15018.58|14898.58|15018.28|14898.28|9
1650927140000|2022-04-25 22:52:20|15018.35|14898.35|15018.5|14898.5|15018.63|14898.63|15018.32|14898.32|10
1650927150000|2022-04-25 22:52:30|15017.86|14897.86|15018.87|14898.87|15018.92|14898.92|15017.71|14897.71|10
1650927160000|2022-04-25 22:52:40|15018.95|14898.95|15018.34|14898.34|15018.95|14898.95|15018.2|14898.2|10
1650927170000|2022-04-25 22:52:50|15018.3|14898.3|15019.72|14899.72|15019.72|14899.72|15018.24|14898.24|10
1650927180000|2022-04-25 22:53:00|15019.41|14899.41|15021.33|14901.33|15021.33|14901.33|15019.41|14899.41|10
1650927190000|2022-04-25 22:53:10|15021.68|14901.68|15022.08|14902.08|15022.57|14902.57|15021.67|14901.67|10
1650927200000|2022-04-25 22:53:20|15022.01|14902.01|15019.49|14899.49|15022.03|14902.03|15019.49|14899.49|10
1650927210000|2022-04-25 22:53:30|15019.39|14899.39|15019.56|14899.56|15020.46|14900.46|15019.39|14899.39|10
1650927220000|2022-04-25 22:53:40|15020.24|14900.24|15021.11|14901.11|15021.52|14901.52|15020.19|14900.19|10
1650927230000|2022-04-25 22:53:50|15021.04|14901.04|15020.09|14900.09|15021.04|14901.04|15019.86|14899.86|10
1650927240000|2022-04-25 22:54:00|15019.92|14899.92|15016.77|14896.77|15019.92|14899.92|15016.77|14896.77|10
1650927250000|2022-04-25 22:54:10|15017.26|14897.26|15019.86|14899.86|15019.86|14899.86|15016.97|14896.97|10
1650927260000|2022-04-25 22:54:20|15019.63|14899.63|15020.56|14900.56|15020.56|14900.56|15018.81|14898.81|10
1650927270000|2022-04-25 22:54:30|15021.29|14901.29|15021.21|14901.21|15021.93|14901.93|15020.67|14900.67|10
1650927280000|2022-04-25 22:54:40|15020.78|14900.78|15021|14901|15021.5|14901.5|15020.7|14900.7|10
1650927290000|2022-04-25 22:54:50|15021.04|14901.04|15020.2|14900.2|15021.39|14901.39|15019.98|14899.98|9
1650927300000|2022-04-25 22:55:00|15019.97|14899.97|15020.25|14900.25|15020.79|14900.79|15019.97|14899.97|10
1650927310000|2022-04-25 22:55:10|15020.84|14900.84|15021.61|14901.61|15021.61|14901.61|15020.6|14900.6|10
1650927320000|2022-04-25 22:55:20|15021.64|14901.64|15025.28|14905.28|15025.28|14905.28|15021.64|14901.64|10
1650927330000|2022-04-25 22:55:30|15025.09|14905.09|15025.21|14905.21|15025.86|14905.86|15025.09|14905.09|9
1650927340000|2022-04-25 22:55:40|15025.28|14905.28|15026.81|14906.81|15026.81|14906.81|15025.27|14905.27|10
1650927350000|2022-04-25 22:55:50|15026.85|14906.85|15026.68|14906.68|15027.68|14907.68|15026.57|14906.57|10
1650927360000|2022-04-25 22:56:00|15026.69|14906.69|15027.78|14907.78|15027.83|14907.83|15026.69|14906.69|10
1650927370000|2022-04-25 22:56:10|15027.08|14907.08|15028.46|14908.46|15028.46|14908.46|15027|14907|10
1650927380000|2022-04-25 22:56:20|15028.38|14908.38|15030.88|14910.88|15030.88|14910.88|15028.38|14908.38|10
1650927390000|2022-04-25 22:56:30|15030.33|14910.33|15031.69|14911.69|15031.69|14911.69|15030.33|14910.33|9
1650927400000|2022-04-25 22:56:40|15031.85|14911.85|15033.57|14913.57|15033.7|14913.7|15031.78|14911.78|10
1650927410000|2022-04-25 22:56:50|15033.39|14913.39|15032.63|14912.63|15033.39|14913.39|15032.5|14912.5|9
1650927420000|2022-04-25 22:57:00|15032.55|14912.55|15032|14912|15032.55|14912.55|15031.37|14911.37|10
1650927430000|2022-04-25 22:57:10|15031.81|14911.81|15032.67|14912.67|15032.86|14912.86|15031.81|14911.81|9
1650927440000|2022-04-25 22:57:20|15033.23|14913.23|15034.46|14914.46|15034.46|14914.46|15033.23|14913.23|10
1650927450000|2022-04-25 22:57:30|15034.39|14914.39|15032.3|14912.3|15034.39|14914.39|15032.3|14912.3|9
1650927460000|2022-04-25 22:57:40|15031.66|14911.66|15032.17|14912.17|15032.17|14912.17|15030.7|14910.7|10
1650927470000|2022-04-25 22:57:50|15031.55|14911.55|15032.31|14912.31|15032.31|14912.31|15031.55|14911.55|10
1650927480000|2022-04-25 22:58:00|15032.24|14912.24|15032.58|14912.58|15032.77|14912.77|15031.87|14911.87|10
1650927490000|2022-04-25 22:58:10|15032.32|14912.32|15030.5|14910.5|15032.32|14912.32|15030.5|14910.5|8
1650927500000|2022-04-25 22:58:20|15030.49|14910.49|15031.05|14911.05|15031.06|14911.06|15030.49|14910.49|10
1650927510000|2022-04-25 22:58:30|15031.12|14911.12|15030.59|14910.59|15031.22|14911.22|15030.51|14910.51|9
1650927520000|2022-04-25 22:58:40|15030.57|14910.57|15033.51|14913.51|15033.51|14913.51|15030.54|14910.54|10
1650927530000|2022-04-25 22:58:50|15033.5|14913.5|15033.48|14913.48|15033.78|14913.78|15033.18|14913.18|10
1650927540000|2022-04-25 22:59:00|15033.81|14913.81|15035.76|14915.76|15035.76|14915.76|15033.81|14913.81|10
1650927550000|2022-04-25 22:59:10|15035.48|14915.48|15035.97|14915.97|15036.14|14916.14|15035.12|14915.12|10
1650927560000|2022-04-25 22:59:20|15036.39|14916.39|15037.4|14917.4|15037.4|14917.4|15036.39|14916.39|9
1650927570000|2022-04-25 22:59:30|15037.67|14917.67|15037.86|14917.86|15038.25|14918.25|15037.67|14917.67|9
1650927580000|2022-04-25 22:59:40|15037.8|14917.8|15038|14918|15038|14918|15037.05|14917.05|8
1650927590000|2022-04-25 22:59:50|15038.17|14918.17|15036.18|14916.18|15038.17|14918.17|15036.11|14916.11|9
1650927600000|2022-04-25 23:00:00|15036.28|14916.28|15038.79|14918.79|15038.79|14918.79|15036.28|14916.28|10
1650927610000|2022-04-25 23:00:10|15039.08|14919.08|15042.93|14922.93|15042.93|14922.93|15039.08|14919.08|10
1650927620000|2022-04-25 23:00:20|15045.09|14925.09|15047.86|14927.86|15047.86|14927.86|15045.09|14925.09|10
1650927630000|2022-04-25 23:00:30|15048.13|14928.13|15047.73|14927.73|15048.13|14928.13|15046.15|14926.15|9
1650927640000|2022-04-25 23:00:40|15046.91|14926.91|15045.71|14925.71|15047.24|14927.24|15045.71|14925.71|10
1650927650000|2022-04-25 23:00:50|15045.82|14925.82|15043.46|14923.46|15045.82|14925.82|15043.1|14923.1|10
1650927660000|2022-04-25 23:01:00|15043.1|14923.1|15042.54|14922.54|15043.1|14923.1|15042.22|14922.22|10
1650927670000|2022-04-25 23:01:10|15042.97|14922.97|15047.29|14927.29|15047.46|14927.46|15042.97|14922.97|10
1650927680000|2022-04-25 23:01:20|15046.35|14926.35|15043.52|14923.52|15046.35|14926.35|15043.47|14923.47|10
1650927690000|2022-04-25 23:01:30|15043.68|14923.68|15043.3|14923.3|15044.42|14924.42|15043.3|14923.3|9
1650927700000|2022-04-25 23:01:40|15043.11|14923.11|15040.85|14920.85|15043.15|14923.15|15040.85|14920.85|10
1650927710000|2022-04-25 23:01:50|15040.88|14920.88|15040.34|14920.34|15041.52|14921.52|15040.34|14920.34|10
1650927720000|2022-04-25 23:02:00|15040.43|14920.43|15039.95|14919.95|15040.52|14920.52|15039.87|14919.87|10
1650927730000|2022-04-25 23:02:10|15039.41|14919.41|15041.57|14921.57|15041.57|14921.57|15039.41|14919.41|10
1650927740000|2022-04-25 23:02:20|15041.55|14921.55|15040.68|14920.68|15041.55|14921.55|15040.68|14920.68|10
1650927750000|2022-04-25 23:02:30|15040.85|14920.85|15041.18|14921.18|15041.19|14921.19|15040.77|14920.77|10
1650927760000|2022-04-25 23:02:40|15040.92|14920.92|15042|14922|15042.26|14922.26|15040.91|14920.91|10
1650927770000|2022-04-25 23:02:50|15042.02|14922.02|15042.07|14922.07|15043.51|14923.51|15042.02|14922.02|10
1650927780000|2022-04-25 23:03:00|15041.96|14921.96|15041.47|14921.47|15042|14922|15041.4|14921.4|9
1650927790000|2022-04-25 23:03:10|15041.74|14921.74|15042.79|14922.79|15042.87|14922.87|15041.38|14921.38|10
1650927800000|2022-04-25 23:03:20|15043.05|14923.05|15044.8|14924.8|15045.09|14925.09|15043.05|14923.05|10
1650927810000|2022-04-25 23:03:30|15044.68|14924.68|15045.31|14925.31|15046.51|14926.51|15044.67|14924.67|10
1650927820000|2022-04-25 23:03:40|15045.29|14925.29|15044.3|14924.3|15045.29|14925.29|15043.84|14923.84|10
1650927830000|2022-04-25 23:03:50|15043.55|14923.55|15041.24|14921.24|15043.55|14923.55|15041.24|14921.24|10
1650927840000|2022-04-25 23:04:00|15041.82|14921.82|15041.22|14921.22|15041.98|14921.98|15041.22|14921.22|10
1650927850000|2022-04-25 23:04:10|15041.38|14921.38|15039.95|14919.95|15042.48|14922.48|15039.95|14919.95|10
1650927860000|2022-04-25 23:04:20|15040.63|14920.63|15038.64|14918.64|15040.63|14920.63|15038.61|14918.61|9
1650927870000|2022-04-25 23:04:30|15038.74|14918.74|15040.63|14920.63|15040.63|14920.63|15038.64|14918.64|10
1650927880000|2022-04-25 23:04:40|15041.12|14921.12|15042.69|14922.69|15042.83|14922.83|15041.12|14921.12|10
1650927890000|2022-04-25 23:04:50|15042.73|14922.73|15043.17|14923.17|15043.17|14923.17|15042.16|14922.16|10
1650927900000|2022-04-25 23:05:00|15044.38|14924.38|15044.94|14924.94|15045.1|14925.1|15044.15|14924.15|10
1650927910000|2022-04-25 23:05:10|15045.03|14925.03|15045.49|14925.49|15046.28|14926.28|15044.67|14924.67|10
1650927920000|2022-04-25 23:05:20|15045.66|14925.66|15042.26|14922.26|15045.66|14925.66|15042.26|14922.26|10
1650927930000|2022-04-25 23:05:30|15042.42|14922.42|15038.43|14918.43|15042.43|14922.43|15038.15|14918.15|10
1650927940000|2022-04-25 23:05:40|15038.01|14918.01|15035.09|14915.09|15038.01|14918.01|15035.09|14915.09|10
1650927950000|2022-04-25 23:05:50|15034.83|14914.83|15033.35|14913.35|15034.83|14914.83|15033.35|14913.35|10
1650927960000|2022-04-25 23:06:00|15033.5|14913.5|15033.79|14913.79|15034.3|14914.3|15033.5|14913.5|10
1650927970000|2022-04-25 23:06:10|15033.69|14913.69|15036.47|14916.47|15036.5|14916.5|15033.06|14913.06|10
1650927980000|2022-04-25 23:06:20|15036.75|14916.75|15037.14|14917.14|15037.14|14917.14|15036.58|14916.58|10
1650927990000|2022-04-25 23:06:30|15036.59|14916.59|15037.06|14917.06|15037.06|14917.06|15036.12|14916.12|10
1650928000000|2022-04-25 23:06:40|15037.01|14917.01|15036.76|14916.76|15037.01|14917.01|15036.61|14916.61|10
1650928010000|2022-04-25 23:06:50|15036.36|14916.36|15035.34|14915.34|15036.52|14916.52|15035.34|14915.34|10
1650928020000|2022-04-25 23:07:00|15034.92|14914.92|15036.34|14916.34|15036.34|14916.34|15034.25|14914.25|10
1650928030000|2022-04-25 23:07:10|15036.29|14916.29|15035.25|14915.25|15036.39|14916.39|15034.78|14914.78|10
1650928040000|2022-04-25 23:07:20|15035.21|14915.21|15036.99|14916.99|15037.28|14917.28|15034.96|14914.96|9
1650928050000|2022-04-25 23:07:30|15036.74|14916.74|15036.77|14916.77|15037.87|14917.87|15036.55|14916.55|10
1650928060000|2022-04-25 23:07:40|15036.7|14916.7|15036.09|14916.09|15036.7|14916.7|15035.88|14915.88|9
1650928070000|2022-04-25 23:07:50|15035.82|14915.82|15037.05|14917.05|15037.36|14917.36|15035.82|14915.82|10
1650928080000|2022-04-25 23:08:00|15037.13|14917.13|15035.55|14915.55|15037.13|14917.13|15035.55|14915.55|9
1650928090000|2022-04-25 23:08:10|15035.45|14915.45|15034.63|14914.63|15035.45|14915.45|15034.21|14914.21|10
1650928100000|2022-04-25 23:08:20|15034.28|14914.28|15036.94|14916.94|15037.29|14917.29|15034.17|14914.17|10
1650928110000|2022-04-25 23:08:30|15036.96|14916.96|15034.87|14914.87|15036.96|14916.96|15033.59|14913.59|10
1650928120000|2022-04-25 23:08:40|15034.85|14914.85|15035.2|14915.2|15035.96|14915.96|15034.5|14914.5|10
1650928130000|2022-04-25 23:08:50|15035.03|14915.03|15034.52|14914.52|15035.17|14915.17|15034.39|14914.39|10
1650928140000|2022-04-25 23:09:00|15034.42|14914.42|15035.63|14915.63|15035.63|14915.63|15033.31|14913.31|10
1650928150000|2022-04-25 23:09:10|15035.89|14915.89|15037.88|14917.88|15038.09|14918.09|15035.89|14915.89|10
1650928160000|2022-04-25 23:09:20|15037.82|14917.82|15038.11|14918.11|15038.21|14918.21|15037.52|14917.52|10
1650928170000|2022-04-25 23:09:30|15038.14|14918.14|15038.09|14918.09|15039.73|14919.73|15038.09|14918.09|9
1650928180000|2022-04-25 23:09:40|15038.62|14918.62|15038.14|14918.14|15038.77|14918.77|15037.66|14917.66|10
1650928190000|2022-04-25 23:09:50|15038.05|14918.05|15039|14919|15039|14919|15038.05|14918.05|10
1650928200000|2022-04-25 23:10:00|15038.98|14918.98|15038.19|14918.19|15039.28|14919.28|15038.19|14918.19|9
1650928210000|2022-04-25 23:10:10|15038.4|14918.4|15037.41|14917.41|15038.49|14918.49|15037.41|14917.41|9
1650928220000|2022-04-25 23:10:20|15037.73|14917.73|15037.85|14917.85|15037.85|14917.85|15037.48|14917.48|10
1650928230000|2022-04-25 23:10:30|15037.52|14917.52|15035.57|14915.57|15037.52|14917.52|15035.07|14915.07|10
1650928240000|2022-04-25 23:10:40|15035.6|14915.6|15035.83|14915.83|15035.93|14915.93|15035.16|14915.16|10
1650928250000|2022-04-25 23:10:50|15035.43|14915.43|15035.94|14915.94|15036.52|14916.52|15035.43|14915.43|10
1650928260000|2022-04-25 23:11:00|15035.98|14915.98|15035.61|14915.61|15035.98|14915.98|15035.4|14915.4|9
1650928270000|2022-04-25 23:11:10|15035.73|14915.73|15035.56|14915.56|15036.38|14916.38|15035.56|14915.56|10
1650928280000|2022-04-25 23:11:20|15035.67|14915.67|15037.86|14917.86|15037.86|14917.86|15035.67|14915.67|10
1650928290000|2022-04-25 23:11:30|15037.89|14917.89|15043.56|14923.56|15043.56|14923.56|15037.89|14917.89|10
1650928300000|2022-04-25 23:11:40|15043.71|14923.71|15045.27|14925.27|15045.3|14925.3|15043.71|14923.71|10
1650928310000|2022-04-25 23:11:50|15045.29|14925.29|15047.14|14927.14|15047.15|14927.15|15045.29|14925.29|10
1650928320000|2022-04-25 23:12:00|15046.66|14926.66|15044.99|14924.99|15046.66|14926.66|15044.99|14924.99|10
1650928330000|2022-04-25 23:12:10|15044.83|14924.83|15043.49|14923.49|15045.1|14925.1|15043.49|14923.49|10
1650928340000|2022-04-25 23:12:20|15042.82|14922.82|15045.41|14925.41|15045.41|14925.41|15042.81|14922.81|10
1650928350000|2022-04-25 23:12:30|15045.85|14925.85|15050.32|14930.32|15050.32|14930.32|15045.85|14925.85|10
1650928360000|2022-04-25 23:12:40|15050.45|14930.45|15051.86|14931.86|15051.86|14931.86|15050.45|14930.45|10
1650928370000|2022-04-25 23:12:50|15051.8|14931.8|15050.02|14930.02|15052.17|14932.17|15050.02|14930.02|10
1650928380000|2022-04-25 23:13:00|15049.51|14929.51|15049.41|14929.41|15049.66|14929.66|15049.41|14929.41|10
1650928390000|2022-04-25 23:13:10|15049.45|14929.45|15048.6|14928.6|15049.45|14929.45|15048.6|14928.6|8
1650928400000|2022-04-25 23:13:20|15048.72|14928.72|15048.82|14928.82|15049.78|14929.78|15048.6|14928.6|10
1650928410000|2022-04-25 23:13:30|15049.01|14929.01|15048.44|14928.44|15049.03|14929.03|15047.72|14927.72|9
1650928420000|2022-04-25 23:13:40|15048.41|14928.41|15048.7|14928.7|15049.16|14929.16|15048.41|14928.41|9
1650928430000|2022-04-25 23:13:50|15048.45|14928.45|15048.1|14928.1|15048.45|14928.45|15048.1|14928.1|9
1650928440000|2022-04-25 23:14:00|15048.15|14928.15|15047.97|14927.97|15048.31|14928.31|15047.97|14927.97|9
1650928450000|2022-04-25 23:14:10|15048.38|14928.38|15049.21|14929.21|15049.21|14929.21|15048.38|14928.38|10
1650928460000|2022-04-25 23:14:20|15049.36|14929.36|15049.45|14929.45|15049.67|14929.67|15049.2|14929.2|9
1650928470000|2022-04-25 23:14:30|15049.65|14929.65|15051.05|14931.05|15051.05|14931.05|15049.65|14929.65|10
1650928480000|2022-04-25 23:14:40|15051.28|14931.28|15052.14|14932.14|15052.14|14932.14|15051.14|14931.14|10
1650928490000|2022-04-25 23:14:50|15052.17|14932.17|15051.59|14931.59|15052.17|14932.17|15051.59|14931.59|9
1650928500000|2022-04-25 23:15:00|15051.82|14931.82|15052.31|14932.31|15052.31|14932.31|15051.51|14931.51|10
1650928510000|2022-04-25 23:15:10|15052.29|14932.29|15053.34|14933.34|15053.34|14933.34|15052.29|14932.29|8
1650928520000|2022-04-25 23:15:20|15053.51|14933.51|15057.04|14937.04|15057.04|14937.04|15053.51|14933.51|9
1650928530000|2022-04-25 23:15:30|15057.22|14937.22|15057.24|14937.24|15058.12|14938.12|15057.22|14937.22|10
1650928540000|2022-04-25 23:15:40|15057.74|14937.74|15055.96|14935.96|15057.74|14937.74|15055.96|14935.96|10
1650928550000|2022-04-25 23:15:50|15055.82|14935.82|15053.99|14933.99|15056.38|14936.38|15053.99|14933.99|9
1650928560000|2022-04-25 23:16:00|15054.2|14934.2|15055.43|14935.43|15055.43|14935.43|15054.2|14934.2|10
1650928570000|2022-04-25 23:16:10|15055.75|14935.75|15056.13|14936.13|15057.45|14937.45|15055.75|14935.75|10
1650928580000|2022-04-25 23:16:20|15056.29|14936.29|15057.51|14937.51|15057.51|14937.51|15056.29|14936.29|9
1650928590000|2022-04-25 23:16:30|15057.02|14937.02|15057.51|14937.51|15057.51|14937.51|15057.02|14937.02|10
1650928600000|2022-04-25 23:16:40|15057.31|14937.31|15056.4|14936.4|15057.31|14937.31|15056.17|14936.17|10
1650928610000|2022-04-25 23:16:50|15056.58|14936.58|15059.63|14939.63|15059.63|14939.63|15056.58|14936.58|10
1650928620000|2022-04-25 23:17:00|15059.65|14939.65|15061.55|14941.55|15061.55|14941.55|15059.64|14939.64|9
1650928630000|2022-04-25 23:17:10|15060.96|14940.96|15066.24|14946.24|15066.24|14946.24|15060.96|14940.96|10
1650928640000|2022-04-25 23:17:20|15066.26|14946.26|15068.64|14948.64|15068.87|14948.87|15066.26|14946.26|10
1650928650000|2022-04-25 23:17:30|15069.24|14949.24|15070.56|14950.56|15070.56|14950.56|15069.24|14949.24|9
1650928660000|2022-04-25 23:17:40|15070.41|14950.41|15070.16|14950.16|15071.83|14951.83|15070.04|14950.04|10
1650928670000|2022-04-25 23:17:50|15069.34|14949.34|15069.59|14949.59|15070.53|14950.53|15069.34|14949.34|9
1650928680000|2022-04-25 23:18:00|15069.71|14949.71|15070.92|14950.92|15070.92|14950.92|15069.61|14949.61|10
1650928690000|2022-04-25 23:18:10|15071.23|14951.23|15072.1|14952.1|15072.1|14952.1|15071.02|14951.02|8
1650928700000|2022-04-25 23:18:20|15071.86|14951.86|15073.63|14953.63|15073.63|14953.63|15071.78|14951.78|10
1650928710000|2022-04-25 23:18:30|15073.95|14953.95|15074.81|14954.81|15075.08|14955.08|15073.82|14953.82|10
1650928720000|2022-04-25 23:18:40|15075.02|14955.02|15074.86|14954.86|15075.5|14955.5|15074.86|14954.86|10
1650928730000|2022-04-25 23:18:50|15074.91|14954.91|15078.07|14958.07|15078.14|14958.14|15074.91|14954.91|10
1650928740000|2022-04-25 23:19:00|15077.56|14957.56|15078.36|14958.36|15079.3|14959.3|15077.09|14957.09|10
1650928750000|2022-04-25 23:19:10|15077.93|14957.93|15090.72|14970.72|15090.8|14970.8|15077.93|14957.93|10
1650928760000|2022-04-25 23:19:20|15092.45|14972.45|15093.37|14973.37|15093.37|14973.37|15092.12|14972.12|10
1650928770000|2022-04-25 23:19:30|15093.41|14973.41|15094.25|14974.25|15094.42|14974.42|15093.41|14973.41|10
1650928780000|2022-04-25 23:19:40|15094.08|14974.08|15092.21|14972.21|15094.18|14974.18|15092.21|14972.21|10
1650928790000|2022-04-25 23:19:50|15092.78|14972.78|15090.86|14970.86|15092.79|14972.79|15090.28|14970.28|10
1650928800000|2022-04-25 23:20:00|15090.69|14970.69|15086.81|14966.81|15090.69|14970.69|15086.81|14966.81|10
1650928810000|2022-04-25 23:20:10|15086.62|14966.62|15085.15|14965.15|15086.62|14966.62|15085.08|14965.08|10
1650928820000|2022-04-25 23:20:20|15085.61|14965.61|15084.79|14964.79|15085.76|14965.76|15084.56|14964.56|10
1650928830000|2022-04-25 23:20:30|15084.76|14964.76|15083.3|14963.3|15084.82|14964.82|15083.25|14963.25|10
1650928840000|2022-04-25 23:20:40|15083.05|14963.05|15083.03|14963.03|15083.11|14963.11|15082.52|14962.52|10
1650928850000|2022-04-25 23:20:50|15082.2|14962.2|15078.64|14958.64|15082.53|14962.53|15078.64|14958.64|10
1650928860000|2022-04-25 23:21:00|15077.82|14957.82|15077.26|14957.26|15077.82|14957.82|15076.86|14956.86|9
1650928870000|2022-04-25 23:21:10|15076.45|14956.45|15074.28|14954.28|15076.45|14956.45|15074.28|14954.28|10
1650928880000|2022-04-25 23:21:20|15074.36|14954.36|15073.23|14953.23|15074.43|14954.43|15073.19|14953.19|9
1650928890000|2022-04-25 23:21:30|15073.57|14953.57|15073.62|14953.62|15073.73|14953.73|15073.35|14953.35|10
1650928900000|2022-04-25 23:21:40|15073.49|14953.49|15073.86|14953.86|15074.04|14954.04|15073.36|14953.36|9
1650928910000|2022-04-25 23:21:50|15074.5|14954.5|15074.15|14954.15|15074.5|14954.5|15073.7|14953.7|10
1650928920000|2022-04-25 23:22:00|15073.92|14953.92|15079.22|14959.22|15079.22|14959.22|15073.92|14953.92|10
1650928930000|2022-04-25 23:22:10|15079.4|14959.4|15080.35|14960.35|15080.51|14960.51|15079.4|14959.4|10
1650928940000|2022-04-25 23:22:20|15080.37|14960.37|15080.69|14960.69|15080.93|14960.93|15080.37|14960.37|10
1650928950000|2022-04-25 23:22:30|15080.63|14960.63|15083.93|14963.93|15083.93|14963.93|15080.63|14960.63|10
1650928960000|2022-04-25 23:22:40|15084.04|14964.04|15083.17|14963.17|15084.32|14964.32|15083.17|14963.17|10
1650928970000|2022-04-25 23:22:50|15083.05|14963.05|15084.43|14964.43|15084.43|14964.43|15083.05|14963.05|10
1650928980000|2022-04-25 23:23:00|15084.59|14964.59|15087.97|14967.97|15087.97|14967.97|15084.59|14964.59|10
1650928990000|2022-04-25 23:23:10|15087.69|14967.69|15089.82|14969.82|15089.82|14969.82|15087.69|14967.69|10
1650929000000|2022-04-25 23:23:20|15090.04|14970.04|15090.6|14970.6|15091.55|14971.55|15089.69|14969.69|10
1650929010000|2022-04-25 23:23:30|15090.94|14970.94|15091.4|14971.4|15091.4|14971.4|15090.22|14970.22|10
1650929020000|2022-04-25 23:23:40|15091.55|14971.55|15091.39|14971.39|15091.98|14971.98|15091.39|14971.39|9
1650929030000|2022-04-25 23:23:50|15091.34|14971.34|15090.96|14970.96|15091.58|14971.58|15090.95|14970.95|10
1650929040000|2022-04-25 23:24:00|15090.42|14970.42|15091.15|14971.15|15091.3|14971.3|15090.42|14970.42|8
1650929050000|2022-04-25 23:24:10|15091|14971|15090.19|14970.19|15091.02|14971.02|15090.19|14970.19|10
1650929060000|2022-04-25 23:24:20|15089.97|14969.97|15090.61|14970.61|15090.61|14970.61|15089.48|14969.48|10
1650929070000|2022-04-25 23:24:30|15090.73|14970.73|15093.22|14973.22|15093.27|14973.27|15090.73|14970.73|10
1650929080000|2022-04-25 23:24:40|15093.81|14973.81|15095.91|14975.91|15096.19|14976.19|15093.81|14973.81|10
1650929090000|2022-04-25 23:24:50|15095.69|14975.69|15095.54|14975.54|15096.45|14976.45|15095.46|14975.46|10
1650929100000|2022-04-25 23:25:00|15094.88|14974.88|15092.18|14972.18|15094.88|14974.88|15092.18|14972.18|10
1650929110000|2022-04-25 23:25:10|15091.2|14971.2|15085.46|14965.46|15091.2|14971.2|15085.46|14965.46|10
1650929120000|2022-04-25 23:25:20|15085.31|14965.31|15084.01|14964.01|15085.43|14965.43|15084.01|14964.01|10
1650929130000|2022-04-25 23:25:30|15084.49|14964.49|15082.62|14962.62|15084.49|14964.49|15082.62|14962.62|9
1650929140000|2022-04-25 23:25:40|15082.18|14962.18|15081.25|14961.25|15082.42|14962.42|15080.63|14960.63|10
1650929150000|2022-04-25 23:25:50|15080.9|14960.9|15080.42|14960.42|15081.06|14961.06|15080.42|14960.42|10
1650929160000|2022-04-25 23:26:00|15080.35|14960.35|15080.21|14960.21|15080.35|14960.35|15079.79|14959.79|8
1650929170000|2022-04-25 23:26:10|15079.89|14959.89|15082|14962|15082|14962|15079.89|14959.89|10
1650929180000|2022-04-25 23:26:20|15081.78|14961.78|15085.12|14965.12|15085.12|14965.12|15081.58|14961.58|10
1650929190000|2022-04-25 23:26:30|15085.06|14965.06|15086.96|14966.96|15087.22|14967.22|15085.06|14965.06|10
1650929200000|2022-04-25 23:26:40|15086.69|14966.69|15086.9|14966.9|15087.32|14967.32|15086.69|14966.69|10
1650929210000|2022-04-25 23:26:50|15087.52|14967.52|15088.09|14968.09|15088.34|14968.34|15087.29|14967.29|9
1650929220000|2022-04-25 23:27:00|15088.31|14968.31|15088.85|14968.85|15088.94|14968.94|15088.18|14968.18|10
1650929230000|2022-04-25 23:27:10|15088.97|14968.97|15087.79|14967.79|15088.97|14968.97|15087.79|14967.79|10
1650929240000|2022-04-25 23:27:20|15087.92|14967.92|15087.69|14967.69|15087.95|14967.95|15087.16|14967.16|10
1650929250000|2022-04-25 23:27:30|15087.52|14967.52|15085.89|14965.89|15087.59|14967.59|15085.8|14965.8|9
1650929260000|2022-04-25 23:27:40|15086.38|14966.38|15085.85|14965.85|15087.09|14967.09|15085.85|14965.85|10
1650929270000|2022-04-25 23:27:50|15085.25|14965.25|15084.33|14964.33|15085.85|14965.85|15084.33|14964.33|10
1650929280000|2022-04-25 23:28:00|15084.29|14964.29|15084.21|14964.21|15084.89|14964.89|15083.75|14963.75|9
1650929290000|2022-04-25 23:28:10|15084.25|14964.25|15082.33|14962.33|15084.25|14964.25|15082.31|14962.31|7
1650929300000|2022-04-25 23:28:20|15082.25|14962.25|15081.85|14961.85|15082.25|14962.25|15081.85|14961.85|9
1650929310000|2022-04-25 23:28:30|15081.42|14961.42|15082.21|14962.21|15082.21|14962.21|15081.42|14961.42|9
1650929320000|2022-04-25 23:28:40|15081.59|14961.59|15081.68|14961.68|15082.16|14962.16|15081.11|14961.11|9
1650929330000|2022-04-25 23:28:50|15081.65|14961.65|15081.14|14961.14|15081.65|14961.65|15081.14|14961.14|7
1650929340000|2022-04-25 23:29:00|15080.28|14960.28|15079.61|14959.61|15080.31|14960.31|15079.61|14959.61|10
1650929350000|2022-04-25 23:29:10|15079.57|14959.57|15079.28|14959.28|15079.57|14959.57|15079.22|14959.22|10
1650929360000|2022-04-25 23:29:20|15078.88|14958.88|15077.27|14957.27|15078.88|14958.88|15076.52|14956.52|9
1650929370000|2022-04-25 23:29:30|15077.33|14957.33|15075.77|14955.77|15077.33|14957.33|15075.77|14955.77|10
1650929380000|2022-04-25 23:29:40|15075.1|14955.1|15074.4|14954.4|15075.1|14955.1|15074.4|14954.4|9
1650929390000|2022-04-25 23:29:50|15074.35|14954.35|15073.8|14953.8|15074.35|14954.35|15073.7|14953.7|10
1650929400000|2022-04-25 23:30:00|15074.06|14954.06|15074.03|14954.03|15074.06|14954.06|15072.17|14952.17|10
1650929410000|2022-04-25 23:30:10|15074|14954|15074.65|14954.65|15074.81|14954.81|15073.81|14953.81|10
1650929420000|2022-04-25 23:30:20|15074.84|14954.84|15074.09|14954.09|15075.46|14955.46|15073.71|14953.71|10
1650929430000|2022-04-25 23:30:30|15074.13|14954.13|15075.6|14955.6|15075.6|14955.6|15073.78|14953.78|10
1650929440000|2022-04-25 23:30:40|15075.51|14955.51|15077.31|14957.31|15077.31|14957.31|15075.51|14955.51|9
1650929450000|2022-04-25 23:30:50|15077.15|14957.15|15080.66|14960.66|15080.66|14960.66|15076.82|14956.82|9
1650929460000|2022-04-25 23:31:00|15081.79|14961.79|15080.85|14960.85|15081.8|14961.8|15080.66|14960.66|10
1650929470000|2022-04-25 23:31:10|15081.26|14961.26|15081.85|14961.85|15081.85|14961.85|15080.73|14960.73|10
1650929480000|2022-04-25 23:31:20|15082.22|14962.22|15086.27|14966.27|15086.27|14966.27|15082.22|14962.22|10
1650929490000|2022-04-25 23:31:30|15085.85|14965.85|15085.91|14965.91|15085.91|14965.91|15085.23|14965.23|10
1650929500000|2022-04-25 23:31:40|15085.84|14965.84|15086.74|14966.74|15087.07|14967.07|15085.84|14965.84|10
1650929510000|2022-04-25 23:31:50|15086.78|14966.78|15086.15|14966.15|15086.87|14966.87|15086.01|14966.01|8
1650929520000|2022-04-25 23:32:00|15086.05|14966.05|15087.09|14967.09|15087.09|14967.09|15085.81|14965.81|10
1650929530000|2022-04-25 23:32:10|15086.46|14966.46|15084.88|14964.88|15086.46|14966.46|15084.88|14964.88|10
1650929540000|2022-04-25 23:32:20|15085.71|14965.71|15082.35|14962.35|15085.71|14965.71|15082.35|14962.35|9
1650929550000|2022-04-25 23:32:30|15082.37|14962.37|15082.49|14962.49|15083.07|14963.07|15082.2|14962.2|10
1650929560000|2022-04-25 23:32:40|15082.45|14962.45|15086.04|14966.04|15086.04|14966.04|15082.16|14962.16|10
1650929570000|2022-04-25 23:32:50|15086.14|14966.14|15086.76|14966.76|15087.02|14967.02|15086.14|14966.14|10
1650929580000|2022-04-25 23:33:00|15087.01|14967.01|15085.93|14965.93|15087.16|14967.16|15085.93|14965.93|10
1650929590000|2022-04-25 23:33:10|15085.77|14965.77|15088.06|14968.06|15088.13|14968.13|15085.77|14965.77|10
1650929600000|2022-04-25 23:33:20|15087.44|14967.44|15087.22|14967.22|15087.71|14967.71|15086.84|14966.84|10
1650929610000|2022-04-25 23:33:30|15087.03|14967.03|15090.45|14970.45|15090.45|14970.45|15086.7|14966.7|10
1650929620000|2022-04-25 23:33:40|15091.22|14971.22|15090.95|14970.95|15091.86|14971.86|15089.39|14969.39|10
1650929630000|2022-04-25 23:33:50|15090.61|14970.61|15093.07|14973.07|15093.44|14973.44|15090.61|14970.61|10
1650929640000|2022-04-25 23:34:00|15093.43|14973.43|15092.93|14972.93|15093.69|14973.69|15092.93|14972.93|9
1650929650000|2022-04-25 23:34:10|15093.27|14973.27|15092.75|14972.75|15093.65|14973.65|15092.75|14972.75|10
1650929660000|2022-04-25 23:34:20|15092.86|14972.86|15091.32|14971.32|15092.86|14972.86|15091.21|14971.21|10
1650929670000|2022-04-25 23:34:30|15091.17|14971.17|15090.56|14970.56|15091.17|14971.17|15089.97|14969.97|10
1650929680000|2022-04-25 23:34:40|15090.19|14970.19|15090.13|14970.13|15090.38|14970.38|15089.55|14969.55|10
1650929690000|2022-04-25 23:34:50|15089.87|14969.87|15090.03|14970.03|15090.43|14970.43|15089.52|14969.52|10
1650929700000|2022-04-25 23:35:00|15090.41|14970.41|15089.91|14969.91|15090.41|14970.41|15089.64|14969.64|10
1650929710000|2022-04-25 23:35:10|15089.99|14969.99|15089.59|14969.59|15090.03|14970.03|15089.59|14969.59|10
1650929720000|2022-04-25 23:35:20|15089.46|14969.46|15089.05|14969.05|15089.56|14969.56|15089.05|14969.05|10
1650929730000|2022-04-25 23:35:30|15088.65|14968.65|15088.43|14968.43|15089|14969|15088.33|14968.33|10
1650929740000|2022-04-25 23:35:40|15088.46|14968.46|15086.85|14966.85|15088.46|14968.46|15086.82|14966.82|10
1650929750000|2022-04-25 23:35:50|15086.81|14966.81|15086.63|14966.63|15086.83|14966.83|15086.57|14966.57|6
1650929760000|2022-04-25 23:36:00|15086.7|14966.7|15086.06|14966.06|15086.8|14966.8|15086.06|14966.06|10
1650929770000|2022-04-25 23:36:10|15086.14|14966.14|15085.9|14965.9|15086.37|14966.37|15085.56|14965.56|8
1650929780000|2022-04-25 23:36:20|15085.73|14965.73|15084.73|14964.73|15085.73|14965.73|15084.71|14964.71|8
1650929790000|2022-04-25 23:36:30|15084.64|14964.64|15087.18|14967.18|15087.18|14967.18|15084.43|14964.43|9
1650929800000|2022-04-25 23:36:40|15087.68|14967.68|15088.66|14968.66|15088.66|14968.66|15087.68|14967.68|9
1650929810000|2022-04-25 23:36:50|15088.67|14968.67|15087.99|14967.99|15088.67|14968.67|15087.99|14967.99|10
1650929820000|2022-04-25 23:37:00|15088.09|14968.09|15090.1|14970.1|15090.27|14970.27|15088.09|14968.09|10
1650929830000|2022-04-25 23:37:10|15090.26|14970.26|15090.51|14970.51|15090.56|14970.56|15090.24|14970.24|9
1650929840000|2022-04-25 23:37:20|15090.11|14970.11|15089.98|14969.98|15090.11|14970.11|15089.92|14969.92|8
1650929850000|2022-04-25 23:37:30|15089.95|14969.95|15090.19|14970.19|15090.19|14970.19|15089.28|14969.28|10
1650929860000|2022-04-25 23:37:40|15090.3|14970.3|15089.49|14969.49|15090.3|14970.3|15089.49|14969.49|10
1650929870000|2022-04-25 23:37:50|15089.54|14969.54|15088.76|14968.76|15089.63|14969.63|15088.76|14968.76|10
1650929880000|2022-04-25 23:38:00|15088.77|14968.77|15088.93|14968.93|15088.93|14968.93|15088.76|14968.76|8
1650929890000|2022-04-25 23:38:10|15088.89|14968.89|15089.06|14969.06|15089.06|14969.06|15088.81|14968.81|8
1650929900000|2022-04-25 23:38:20|15088.97|14968.97|15089.31|14969.31|15089.46|14969.46|15088.97|14968.97|10
1650929910000|2022-04-25 23:38:30|15088.93|14968.93|15086.93|14966.93|15088.93|14968.93|15086.64|14966.64|10
1650929920000|2022-04-25 23:38:40|15086.8|14966.8|15084.72|14964.72|15086.8|14966.8|15084.72|14964.72|10
1650929930000|2022-04-25 23:38:50|15084.97|14964.97|15085.15|14965.15|15085.15|14965.15|15084.37|14964.37|10
1650929940000|2022-04-25 23:39:00|15085.64|14965.64|15087.48|14967.48|15087.48|14967.48|15085.64|14965.64|10
1650929950000|2022-04-25 23:39:10|15088|14968|15087.55|14967.55|15088|14968|15087.54|14967.54|9
1650929960000|2022-04-25 23:39:20|15087.62|14967.62|15088.9|14968.9|15088.9|14968.9|15087.55|14967.55|9
1650929970000|2022-04-25 23:39:30|15089.24|14969.24|15088.36|14968.36|15089.65|14969.65|15088.36|14968.36|10
1650929980000|2022-04-25 23:39:40|15088.04|14968.04|15089.36|14969.36|15089.36|14969.36|15088.04|14968.04|8
1650929990000|2022-04-25 23:39:50|15089.77|14969.77|15090.16|14970.16|15090.16|14970.16|15089.53|14969.53|9
1650930000000|2022-04-25 23:40:00|15090.27|14970.27|15090.58|14970.58|15091.29|14971.29|15090.27|14970.27|9
1650930010000|2022-04-25 23:40:10|15090.59|14970.59|15092.36|14972.36|15092.36|14972.36|15090.59|14970.59|10
1650930020000|2022-04-25 23:40:20|15092.42|14972.42|15090.95|14970.95|15092.57|14972.57|15090.95|14970.95|10
1650930030000|2022-04-25 23:40:30|15091.22|14971.22|15091.83|14971.83|15091.89|14971.89|15091.19|14971.19|8
1650930040000|2022-04-25 23:40:40|15091.78|14971.78|15089.02|14969.02|15091.78|14971.78|15089.02|14969.02|10
1650930050000|2022-04-25 23:40:50|15089.07|14969.07|15087.94|14967.94|15089.07|14969.07|15087.94|14967.94|10
1650930060000|2022-04-25 23:41:00|15087.4|14967.4|15076.91|14956.91|15087.69|14967.69|15076.91|14956.91|8
1650930070000|2022-04-25 23:41:10|15084.87|14964.87|15085.98|14965.98|15086.05|14966.05|15084.87|14964.87|10
1650930080000|2022-04-25 23:41:20|15086.15|14966.15|15088.05|14968.05|15088.1|14968.1|15086.14|14966.14|10
1650930090000|2022-04-25 23:41:30|15088.09|14968.09|15089.7|14969.7|15089.7|14969.7|15088.09|14968.09|10
1650930100000|2022-04-25 23:41:40|15089.77|14969.77|15091.73|14971.73|15091.73|14971.73|15089.74|14969.74|9
1650930110000|2022-04-25 23:41:50|15091.96|14971.96|15093.66|14973.66|15093.76|14973.76|15091.96|14971.96|10
1650930120000|2022-04-25 23:42:00|15093.68|14973.68|15095.27|14975.27|15095.37|14975.37|15093.64|14973.64|10
1650930130000|2022-04-25 23:42:10|15095.21|14975.21|15095.32|14975.32|15095.45|14975.45|15094.77|14974.77|10
1650930140000|2022-04-25 23:42:20|15094.81|14974.81|15096.25|14976.25|15096.25|14976.25|15094.73|14974.73|10
1650930150000|2022-04-25 23:42:30|15096.21|14976.21|15096.61|14976.61|15097.29|14977.29|15095.59|14975.59|10
1650930160000|2022-04-25 23:42:40|15095.73|14975.73|15095.34|14975.34|15096.06|14976.06|15095.34|14975.34|9
1650930170000|2022-04-25 23:42:50|15095.36|14975.36|15093.81|14973.81|15095.36|14975.36|15093.65|14973.65|8
1650930180000|2022-04-25 23:43:00|15093.91|14973.91|15093.84|14973.84|15093.99|14973.99|15093.79|14973.79|9
1650930190000|2022-04-25 23:43:10|15093.79|14973.79|15093.5|14973.5|15093.79|14973.79|15093.26|14973.26|10
1650930200000|2022-04-25 23:43:20|15093.42|14973.42|15092.42|14972.42|15093.43|14973.43|15092.42|14972.42|9
1650930210000|2022-04-25 23:43:30|15092.49|14972.49|15092.92|14972.92|15094.45|14974.45|15092.49|14972.49|10
1650930220000|2022-04-25 23:43:40|15092.22|14972.22|15088.37|14968.37|15092.22|14972.22|15088.37|14968.37|10
1650930230000|2022-04-25 23:43:50|15088.32|14968.32|15084.92|14964.92|15088.32|14968.32|15084.92|14964.92|10
1650930240000|2022-04-25 23:44:00|15085.47|14965.47|15084.01|14964.01|15085.47|14965.47|15084.01|14964.01|9
1650930250000|2022-04-25 23:44:10|15084.29|14964.29|15082.21|14962.21|15084.29|14964.29|15082.21|14962.21|9
1650930260000|2022-04-25 23:44:20|15082.11|14962.11|15080.29|14960.29|15082.11|14962.11|15080.29|14960.29|10
1650930270000|2022-04-25 23:44:30|15079.98|14959.98|15078.99|14958.99|15079.98|14959.98|15078.99|14958.99|9
1650930280000|2022-04-25 23:44:40|15079.05|14959.05|15078.37|14958.37|15079.05|14959.05|15078.08|14958.08|10
1650930290000|2022-04-25 23:44:50|15078.46|14958.46|15078.71|14958.71|15079.04|14959.04|15078.4|14958.4|10
1650930300000|2022-04-25 23:45:00|15078.66|14958.66|15080.3|14960.3|15080.3|14960.3|15078.66|14958.66|10
1650930310000|2022-04-25 23:45:10|15080.74|14960.74|15081.37|14961.37|15081.71|14961.71|15080.74|14960.74|10
1650930320000|2022-04-25 23:45:20|15080.26|14960.26|15081.22|14961.22|15081.22|14961.22|15079.3|14959.3|10
1650930330000|2022-04-25 23:45:30|15081.32|14961.32|15080.7|14960.7|15081.54|14961.54|15080.46|14960.46|10
1650930340000|2022-04-25 23:45:40|15080.72|14960.72|15080.7|14960.7|15081.35|14961.35|15080.7|14960.7|9
1650930350000|2022-04-25 23:45:50|15080.86|14960.86|15078.51|14958.51|15080.94|14960.94|15078.51|14958.51|10
1650930360000|2022-04-25 23:46:00|15078.05|14958.05|15078.71|14958.71|15078.98|14958.98|15077.72|14957.72|10
1650930370000|2022-04-25 23:46:10|15078.53|14958.53|15079.22|14959.22|15079.57|14959.57|15077.93|14957.93|10
1650930380000|2022-04-25 23:46:20|15079.19|14959.19|15081.36|14961.36|15081.36|14961.36|15079.19|14959.19|10
1650930390000|2022-04-25 23:46:30|15081.02|14961.02|15081.06|14961.06|15082.1|14962.1|15080.95|14960.95|10
1650930400000|2022-04-25 23:46:40|15082.34|14962.34|15081.98|14961.98|15082.82|14962.82|15081.98|14961.98|10
1650930410000|2022-04-25 23:46:50|15082.2|14962.2|15082.61|14962.61|15082.61|14962.61|15081.94|14961.94|10
1650930420000|2022-04-25 23:47:00|15082.26|14962.26|15081.85|14961.85|15082.44|14962.44|15081.47|14961.47|10
1650930430000|2022-04-25 23:47:10|15081.84|14961.84|15081.71|14961.71|15082.15|14962.15|15081.34|14961.34|9
1650930440000|2022-04-25 23:47:20|15081.9|14961.9|15082.84|14962.84|15082.97|14962.97|15081.75|14961.75|10
1650930450000|2022-04-25 23:47:30|15082.89|14962.89|15083.37|14963.37|15083.56|14963.56|15082.89|14962.89|9
1650930460000|2022-04-25 23:47:40|15083.39|14963.39|15084.48|14964.48|15084.48|14964.48|15083.39|14963.39|9
1650930470000|2022-04-25 23:47:50|15084.63|14964.63|15084.13|14964.13|15084.63|14964.63|15083.55|14963.55|9
1650930480000|2022-04-25 23:48:00|15083.76|14963.76|15083.55|14963.55|15084.65|14964.65|15083.55|14963.55|10
1650930490000|2022-04-25 23:48:10|15083.37|14963.37|15083.42|14963.42|15083.42|14963.42|15082.85|14962.85|9
1650930500000|2022-04-25 23:48:20|15083.22|14963.22|15083.28|14963.28|15083.58|14963.58|15083.17|14963.17|9
1650930510000|2022-04-25 23:48:30|15083.78|14963.78|15083.95|14963.95|15084.33|14964.33|15083.7|14963.7|9
1650930520000|2022-04-25 23:48:40|15083.38|14963.38|15083.55|14963.55|15084.07|14964.07|15083.11|14963.11|10
1650930530000|2022-04-25 23:48:50|15083.56|14963.56|15081.63|14961.63|15083.64|14963.64|15081.39|14961.39|10
1650930540000|2022-04-25 23:49:00|15081.46|14961.46|15081.98|14961.98|15081.98|14961.98|15081.46|14961.46|9
1650930550000|2022-04-25 23:49:10|15082.05|14962.05|15080.88|14960.88|15082.05|14962.05|15080.74|14960.74|10
1650930560000|2022-04-25 23:49:20|15080.92|14960.92|15081.82|14961.82|15081.82|14961.82|15080.91|14960.91|9
1650930570000|2022-04-25 23:49:30|15081.47|14961.47|15082.59|14962.59|15082.59|14962.59|15081.47|14961.47|10
1650930580000|2022-04-25 23:49:40|15082.62|14962.62|15082.43|14962.43|15082.62|14962.62|15081.76|14961.76|9
1650930590000|2022-04-25 23:49:50|15082.69|14962.69|15081.83|14961.83|15082.83|14962.83|15081.83|14961.83|10
1650930600000|2022-04-25 23:50:00|15081.75|14961.75|15081.47|14961.47|15081.75|14961.75|15080.87|14960.87|9
1650930610000|2022-04-25 23:50:10|15081.84|14961.84|15082.91|14962.91|15082.95|14962.95|15081.84|14961.84|10
1650930620000|2022-04-25 23:50:20|15082.88|14962.88|15083.19|14963.19|15083.47|14963.47|15082.73|14962.73|10
1650930630000|2022-04-25 23:50:30|15082.97|14962.97|15082.22|14962.22|15083.01|14963.01|15082.1|14962.1|10
1650930640000|2022-04-25 23:50:40|15081.92|14961.92|15079.84|14959.84|15081.99|14961.99|15079.84|14959.84|10
1650930650000|2022-04-25 23:50:50|15079.27|14959.27|15078.4|14958.4|15079.27|14959.27|15078.29|14958.29|10
1650930660000|2022-04-25 23:51:00|15078.28|14958.28|15076.4|14956.4|15078.28|14958.28|15076.4|14956.4|8
1650930670000|2022-04-25 23:51:10|15075.8|14955.8|15074.48|14954.48|15076.14|14956.14|15074.47|14954.47|10
1650930680000|2022-04-25 23:51:20|15074.43|14954.43|15073.08|14953.08|15074.43|14954.43|15073.08|14953.08|10
1650930690000|2022-04-25 23:51:30|15072.86|14952.86|15071.84|14951.84|15072.86|14952.86|15071.42|14951.42|10
1650930700000|2022-04-25 23:51:40|15072.24|14952.24|15074.54|14954.54|15074.94|14954.94|15072.24|14952.24|10
1650930710000|2022-04-25 23:51:50|15074.83|14954.83|15075.53|14955.53|15076.23|14956.23|15074.83|14954.83|10
1650930720000|2022-04-25 23:52:00|15075.2|14955.2|15076.11|14956.11|15076.11|14956.11|15074.99|14954.99|9
1650930730000|2022-04-25 23:52:10|15076.28|14956.28|15078.2|14958.2|15078.2|14958.2|15075.93|14955.93|10
1650930740000|2022-04-25 23:52:20|15077.95|14957.95|15079.42|14959.42|15079.54|14959.54|15077.95|14957.95|10
1650930750000|2022-04-25 23:52:30|15079.58|14959.58|15079.93|14959.93|15080.03|14960.03|15079.36|14959.36|9
1650930760000|2022-04-25 23:52:40|15079.69|14959.69|15080.13|14960.13|15080.13|14960.13|15079.69|14959.69|9
1650930770000|2022-04-25 23:52:50|15080.2|14960.2|15077.6|14957.6|15080.2|14960.2|15077.44|14957.44|10
1650930780000|2022-04-25 23:53:00|15077.53|14957.53|15078.67|14958.67|15078.67|14958.67|15077.44|14957.44|10
1650930790000|2022-04-25 23:53:10|15078.78|14958.78|15079.17|14959.17|15079.29|14959.29|15078.75|14958.75|10
1650930800000|2022-04-25 23:53:20|15079.48|14959.48|15079.32|14959.32|15079.76|14959.76|15079|14959|10
1650930810000|2022-04-25 23:53:30|15079.35|14959.35|15078.93|14958.93|15079.35|14959.35|15078.55|14958.55|10
1650930820000|2022-04-25 23:53:40|15078.78|14958.78|15078|14958|15078.87|14958.87|15077.9|14957.9|10
1650930830000|2022-04-25 23:53:50|15077.86|14957.86|15077.13|14957.13|15077.86|14957.86|15077.13|14957.13|9
1650930840000|2022-04-25 23:54:00|15077.24|14957.24|15077.2|14957.2|15077.42|14957.42|15076.49|14956.49|10
1650930850000|2022-04-25 23:54:10|15077.37|14957.37|15077.6|14957.6|15077.87|14957.87|15077.37|14957.37|9
1650930860000|2022-04-25 23:54:20|15077.66|14957.66|15077.59|14957.59|15077.74|14957.74|15077.29|14957.29|10
1650930870000|2022-04-25 23:54:30|15076.72|14956.72|15074.86|14954.86|15076.83|14956.83|15074.86|14954.86|10
1650930880000|2022-04-25 23:54:40|15074.68|14954.68|15072.34|14952.34|15074.68|14954.68|15072.34|14952.34|10
1650930890000|2022-04-25 23:54:50|15071.73|14951.73|15070.55|14950.55|15071.73|14951.73|15070.55|14950.55|10
1650930900000|2022-04-25 23:55:00|15070.31|14950.31|15069.96|14949.96|15070.31|14950.31|15069.46|14949.46|9
1650930910000|2022-04-25 23:55:10|15069.38|14949.38|15070.27|14950.27|15070.27|14950.27|15069.38|14949.38|10
1650930920000|2022-04-25 23:55:20|15070.15|14950.15|15070.38|14950.38|15070.38|14950.38|15069.62|14949.62|10
1650930930000|2022-04-25 23:55:30|15070.3|14950.3|15071.12|14951.12|15071.57|14951.57|15070.3|14950.3|9
1650930940000|2022-04-25 23:55:40|15071.53|14951.53|15072.37|14952.37|15072.68|14952.68|15071.53|14951.53|9
1650930950000|2022-04-25 23:55:50|15071.77|14951.77|15073.4|14953.4|15073.75|14953.75|15071.37|14951.37|10
1650930960000|2022-04-25 23:56:00|15073.34|14953.34|15073.3|14953.3|15073.34|14953.34|15072.49|14952.49|10
1650930970000|2022-04-25 23:56:10|15073.14|14953.14|15072.66|14952.66|15073.31|14953.31|15072.66|14952.66|9
1650930980000|2022-04-25 23:56:20|15072.45|14952.45|15072.94|14952.94|15072.94|14952.94|15072.45|14952.45|10
1650930990000|2022-04-25 23:56:30|15072.66|14952.66|15072.18|14952.18|15072.77|14952.77|15071.97|14951.97|9
1650931000000|2022-04-25 23:56:40|15072.58|14952.58|15072.77|14952.77|15072.92|14952.92|15072.58|14952.58|10
1650931010000|2022-04-25 23:56:50|15072.79|14952.79|15073.46|14953.46|15073.74|14953.74|15072.19|14952.19|9
1650931020000|2022-04-25 23:57:00|15073.6|14953.6|15073.81|14953.81|15074.1|14954.1|15073.6|14953.6|10
1650931030000|2022-04-25 23:57:10|15073.99|14953.99|15074.12|14954.12|15074.12|14954.12|15073.94|14953.94|9
1650931040000|2022-04-25 23:57:20|15074.15|14954.15|15074.37|14954.37|15074.64|14954.64|15074.03|14954.03|10
1650931050000|2022-04-25 23:57:30|15074.35|14954.35|15072.79|14952.79|15074.39|14954.39|15072.79|14952.79|10
1650931060000|2022-04-25 23:57:40|15073.32|14953.32|15072.39|14952.39|15073.32|14953.32|15072.16|14952.16|10
1650931070000|2022-04-25 23:57:50|15072.34|14952.34|15071.9|14951.9|15072.34|14952.34|15071.33|14951.33|10
1650931080000|2022-04-25 23:58:00|15072.06|14952.06|15073.37|14953.37|15073.93|14953.93|15072.06|14952.06|10
1650931090000|2022-04-25 23:58:10|15073.08|14953.08|15072.89|14952.89|15073.08|14953.08|15072.04|14952.04|10
1650931100000|2022-04-25 23:58:20|15074.13|14954.13|15071.97|14951.97|15074.51|14954.51|15071.97|14951.97|10
1650931110000|2022-04-25 23:58:30|15071.77|14951.77|15071.19|14951.19|15071.92|14951.92|15071.05|14951.05|10
1650931120000|2022-04-25 23:58:40|15071.13|14951.13|15070.23|14950.23|15071.22|14951.22|15070.23|14950.23|9
1650931130000|2022-04-25 23:58:50|15070.41|14950.41|15069.1|14949.1|15070.49|14950.49|15068.95|14948.95|10
1650931140000|2022-04-25 23:59:00|15069.33|14949.33|15068.59|14948.59|15069.33|14949.33|15068.1|14948.1|10
1650931150000|2022-04-25 23:59:10|15068.47|14948.47|15066.55|14946.55|15068.47|14948.47|15066.55|14946.55|10
1650931160000|2022-04-25 23:59:20|15065.66|14945.66|15063.1|14943.1|15065.66|14945.66|15062.89|14942.89|10
1650931170000|2022-04-25 23:59:30|15063.59|14943.59|15063.28|14943.28|15063.59|14943.59|15062.77|14942.77|10
1650931180000|2022-04-25 23:59:40|15063.1|14943.1|15062.55|14942.55|15063.1|14943.1|15062.55|14942.55|9
1650931190000|2022-04-25 23:59:50|15062.5|14942.5|15062.27|14942.27|15062.56|14942.56|15062.11|14942.11|10
1650931200000|2022-04-26 00:00:00|15062.92|14942.92|15063.75|14943.75|15064.82|14944.82|15062.92|14942.92|10
1650931210000|2022-04-26 00:00:10|15064.09|14944.09|15066.27|14946.27|15066.41|14946.41|15064.09|14944.09|10
1650931220000|2022-04-26 00:00:20|15066.37|14946.37|15063.52|14943.52|15066.62|14946.62|15063.52|14943.52|10
1650931230000|2022-04-26 00:00:30|15063.34|14943.34|15065.59|14945.59|15065.59|14945.59|15063.28|14943.28|9
1650931240000|2022-04-26 00:00:40|15066.53|14946.53|15074.79|14954.79|15074.79|14954.79|15066.53|14946.53|10
1650931250000|2022-04-26 00:00:50|15076.19|14956.19|15075.24|14955.24|15076.2|14956.2|15074.97|14954.97|10
1650931260000|2022-04-26 00:01:00|15074.37|14954.37|15074.61|14954.61|15076.43|14956.43|15074.37|14954.37|10
1650931270000|2022-04-26 00:01:10|15074.75|14954.75|15074.84|14954.84|15075.53|14955.53|15074.75|14954.75|9
1650931280000|2022-04-26 00:01:20|15074.39|14954.39|15072.62|14952.62|15074.39|14954.39|15072.02|14952.02|10
1650931290000|2022-04-26 00:01:30|15072.57|14952.57|15073.55|14953.55|15074.07|14954.07|15072.57|14952.57|9
1650931300000|2022-04-26 00:01:40|15074.01|14954.01|15073.08|14953.08|15074.46|14954.46|15072.65|14952.65|10
1650931310000|2022-04-26 00:01:50|15074.67|14954.67|15077.69|14957.69|15077.69|14957.69|15074.67|14954.67|10
1650931320000|2022-04-26 00:02:00|15077.82|14957.82|15077.56|14957.56|15078.73|14958.73|15077.56|14957.56|10
1650931330000|2022-04-26 00:02:10|15077.49|14957.49|15078|14958|15078.94|14958.94|15077.36|14957.36|10
1650931340000|2022-04-26 00:02:20|15077.9|14957.9|15077.43|14957.43|15078|14958|15077.16|14957.16|10
1650931350000|2022-04-26 00:02:30|15077.48|14957.48|15075.85|14955.85|15077.48|14957.48|15075.85|14955.85|10
1650931360000|2022-04-26 00:02:40|15075.7|14955.7|15076.16|14956.16|15076.25|14956.25|15075.7|14955.7|9
1650931370000|2022-04-26 00:02:50|15076.33|14956.33|15080.38|14960.38|15080.55|14960.55|15076.33|14956.33|10
1650931380000|2022-04-26 00:03:00|15080.34|14960.34|15081.84|14961.84|15082.02|14962.02|15080.34|14960.34|9
1650931390000|2022-04-26 00:03:10|15081.42|14961.42|15088.62|14968.62|15088.74|14968.74|15080.19|14960.19|10
1650931400000|2022-04-26 00:03:20|15088.8|14968.8|15095.61|14975.61|15095.61|14975.61|15088.8|14968.8|10
1650931410000|2022-04-26 00:03:30|15097.84|14977.84|15104.1|14984.1|15104.71|14984.71|15097.84|14977.84|10
1650931420000|2022-04-26 00:03:40|15105.25|14985.25|15101.72|14981.72|15105.82|14985.82|15101.46|14981.46|10
1650931430000|2022-04-26 00:03:50|15100.85|14980.85|15098.76|14978.76|15100.85|14980.85|15098.29|14978.29|10
1650931440000|2022-04-26 00:04:00|15098.46|14978.46|15096.55|14976.55|15098.63|14978.63|15096.2|14976.2|10
1650931450000|2022-04-26 00:04:10|15094.4|14974.4|15088.3|14968.3|15094.4|14974.4|15088.04|14968.04|10
1650931460000|2022-04-26 00:04:20|15088.31|14968.31|15087.16|14967.16|15088.31|14968.31|15087.16|14967.16|10
1650931470000|2022-04-26 00:04:30|15087.06|14967.06|15086.28|14966.28|15087.15|14967.15|15086.28|14966.28|10
1650931480000|2022-04-26 00:04:40|15085.95|14965.95|15086.25|14966.25|15086.25|14966.25|15084.88|14964.88|9
1650931490000|2022-04-26 00:04:50|15086.17|14966.17|15079.72|14959.72|15086.17|14966.17|15079.72|14959.72|9
1650931500000|2022-04-26 00:05:00|15078.86|14958.86|15073.21|14953.21|15078.86|14958.86|15073.21|14953.21|10
1650931510000|2022-04-26 00:05:10|15073.3|14953.3|15075.18|14955.18|15075.18|14955.18|15073.3|14953.3|9
1650931520000|2022-04-26 00:05:20|15075.31|14955.31|15077.65|14957.65|15077.65|14957.65|15075.31|14955.31|10
1650931530000|2022-04-26 00:05:30|15077.5|14957.5|15078.86|14958.86|15078.86|14958.86|15077.5|14957.5|10
1650931540000|2022-04-26 00:05:40|15079.37|14959.37|15080.59|14960.59|15080.68|14960.68|15079.37|14959.37|10
1650931550000|2022-04-26 00:05:50|15081.41|14961.41|15082.82|14962.82|15082.82|14962.82|15081.36|14961.36|9
1650931560000|2022-04-26 00:06:00|15084.45|14964.45|15086.22|14966.22|15086.22|14966.22|15083.94|14963.94|10
1650931570000|2022-04-26 00:06:10|15086.7|14966.7|15090.13|14970.13|15090.13|14970.13|15086.7|14966.7|9
1650931580000|2022-04-26 00:06:20|15090.28|14970.28|15092.27|14972.27|15092.27|14972.27|15090.24|14970.24|10
1650931590000|2022-04-26 00:06:30|15092.93|14972.93|15092.44|14972.44|15092.93|14972.93|15092.19|14972.19|10
1650931600000|2022-04-26 00:06:40|15092.15|14972.15|15091.35|14971.35|15092.46|14972.46|15091.35|14971.35|10
1650931610000|2022-04-26 00:06:50|15091.4|14971.4|15091.26|14971.26|15091.4|14971.4|15091.13|14971.13|9
1650931620000|2022-04-26 00:07:00|15091.13|14971.13|15090.14|14970.14|15092.07|14972.07|15090.03|14970.03|10
1650931630000|2022-04-26 00:07:10|15089.98|14969.98|15087.43|14967.43|15089.98|14969.98|15087.43|14967.43|10
1650931640000|2022-04-26 00:07:20|15086.58|14966.58|15083.22|14963.22|15086.76|14966.76|15083.22|14963.22|10
1650931650000|2022-04-26 00:07:30|15080.7|14960.7|15075.19|14955.19|15080.7|14960.7|15075.19|14955.19|10
1650931660000|2022-04-26 00:07:40|15074.83|14954.83|15069.73|14949.73|15074.83|14954.83|15069.73|14949.73|10
1650931670000|2022-04-26 00:07:50|15069.72|14949.72|15067.69|14947.69|15069.72|14949.72|15067.62|14947.62|10
1650931680000|2022-04-26 00:08:00|15067.49|14947.49|15065.98|14945.98|15067.66|14947.66|15065.71|14945.71|10
1650931690000|2022-04-26 00:08:10|15065.29|14945.29|15063.46|14943.46|15065.29|14945.29|15063.46|14943.46|10
1650931700000|2022-04-26 00:08:20|15064.14|14944.14|15064.17|14944.17|15064.19|14944.19|15063.88|14943.88|10
1650931710000|2022-04-26 00:08:30|15064.18|14944.18|15064.14|14944.14|15064.57|14944.57|15064.14|14944.14|10
1650931720000|2022-04-26 00:08:40|15064.15|14944.15|15063.09|14943.09|15064.4|14944.4|15063.09|14943.09|10
1650931730000|2022-04-26 00:08:50|15063.14|14943.14|15062.59|14942.59|15063.44|14943.44|15062.55|14942.55|10
1650931740000|2022-04-26 00:09:00|15062.47|14942.47|15061.48|14941.48|15062.47|14942.47|15061.46|14941.46|10
1650931750000|2022-04-26 00:09:10|15061.06|14941.06|15060.31|14940.31|15061.93|14941.93|15060.31|14940.31|10
1650931760000|2022-04-26 00:09:20|15060.46|14940.46|15060.03|14940.03|15060.59|14940.59|15059.67|14939.67|10
1650931770000|2022-04-26 00:09:30|15059.97|14939.97|15059.25|14939.25|15060.04|14940.04|15059.23|14939.23|10
1650931780000|2022-04-26 00:09:40|15059.09|14939.09|15059.19|14939.19|15059.7|14939.7|15059.05|14939.05|9
1650931790000|2022-04-26 00:09:50|15058.89|14938.89|15061.19|14941.19|15061.19|14941.19|15058.89|14938.89|9
1650931800000|2022-04-26 00:10:00|15061.31|14941.31|15062.46|14942.46|15062.46|14942.46|15061.25|14941.25|9
1650931810000|2022-04-26 00:10:10|15062.38|14942.38|15064.58|14944.58|15064.58|14944.58|15062.38|14942.38|10
1650931820000|2022-04-26 00:10:20|15064.84|14944.84|15066.85|14946.85|15066.94|14946.94|15064.84|14944.84|10
1650931830000|2022-04-26 00:10:30|15066.79|14946.79|15067.7|14947.7|15067.7|14947.7|15066.79|14946.79|10
1650931840000|2022-04-26 00:10:40|15067.6|14947.6|15067.3|14947.3|15067.79|14947.79|15067.19|14947.19|9
1650931850000|2022-04-26 00:10:50|15067.7|14947.7|15068.35|14948.35|15068.56|14948.56|15067.7|14947.7|10
1650931860000|2022-04-26 00:11:00|15068.19|14948.19|15067.64|14947.64|15068.19|14948.19|15067.64|14947.64|8
1650931870000|2022-04-26 00:11:10|15067.67|14947.67|15067.49|14947.49|15068.14|14948.14|15067.49|14947.49|10
1650931880000|2022-04-26 00:11:20|15067.38|14947.38|15066.83|14946.83|15067.38|14947.38|15066.23|14946.23|10
1650931890000|2022-04-26 00:11:30|15066.88|14946.88|15067.01|14947.01|15067.02|14947.02|15066.34|14946.34|10
1650931900000|2022-04-26 00:11:40|15066.91|14946.91|15067.26|14947.26|15067.35|14947.35|15066.16|14946.16|10
1650931910000|2022-04-26 00:11:50|15067.14|14947.14|15067.19|14947.19|15068.59|14948.59|15067.01|14947.01|10
1650931920000|2022-04-26 00:12:00|15066.81|14946.81|15066.67|14946.67|15066.81|14946.81|15066.47|14946.47|10
1650931930000|2022-04-26 00:12:10|15066.63|14946.63|15067.22|14947.22|15067.35|14947.35|15066.44|14946.44|10
1650931940000|2022-04-26 00:12:20|15067.83|14947.83|15065.37|14945.37|15067.93|14947.93|15065.22|14945.22|10
1650931950000|2022-04-26 00:12:30|15064.72|14944.72|15062.74|14942.74|15064.72|14944.72|15062.74|14942.74|10
1650931960000|2022-04-26 00:12:40|15062.84|14942.84|15061.49|14941.49|15062.84|14942.84|15061.49|14941.49|10
1650931970000|2022-04-26 00:12:50|15061.19|14941.19|15060.22|14940.22|15061.19|14941.19|15060.22|14940.22|8
1650931980000|2022-04-26 00:13:00|15060.16|14940.16|15058.67|14938.67|15060.16|14940.16|15058.67|14938.67|10
1650931990000|2022-04-26 00:13:10|15058.77|14938.77|15057.89|14937.89|15058.8|14938.8|15057.89|14937.89|9
1650932000000|2022-04-26 00:13:20|15057.99|14937.99|15058.33|14938.33|15058.46|14938.46|15057.99|14937.99|10
1650932010000|2022-04-26 00:13:30|15057.69|14937.69|15058.78|14938.78|15058.78|14938.78|15057.24|14937.24|10
1650932020000|2022-04-26 00:13:40|15058.85|14938.85|15063.1|14943.1|15063.1|14943.1|15058.85|14938.85|10
1650932030000|2022-04-26 00:13:50|15064.28|14944.28|15064.81|14944.81|15065.57|14945.57|15064.28|14944.28|10
1650932040000|2022-04-26 00:14:00|15064.48|14944.48|15063.69|14943.69|15064.96|14944.96|15063.69|14943.69|10
1650932050000|2022-04-26 00:14:10|15063.26|14943.26|15062.93|14942.93|15063.26|14943.26|15062.35|14942.35|9
1650932060000|2022-04-26 00:14:20|15063.27|14943.27|15063.78|14943.78|15063.88|14943.88|15063.27|14943.27|10
1650932070000|2022-04-26 00:14:30|15063.72|14943.72|15065.28|14945.28|15065.28|14945.28|15063.72|14943.72|8
1650932080000|2022-04-26 00:14:40|15065.29|14945.29|15067.17|14947.17|15067.17|14947.17|15065.29|14945.29|10
1650932090000|2022-04-26 00:14:50|15067.45|14947.45|15072.58|14952.58|15072.58|14952.58|15067.45|14947.45|9
1650932100000|2022-04-26 00:15:00|15072.84|14952.84|15073.8|14953.8|15073.8|14953.8|15072.51|14952.51|10
1650932110000|2022-04-26 00:15:10|15074.16|14954.16|15072.77|14952.77|15074.16|14954.16|15072.77|14952.77|9
1650932120000|2022-04-26 00:15:20|15072.52|14952.52|15071.72|14951.72|15072.52|14952.52|15071.5|14951.5|9
1650932130000|2022-04-26 00:15:30|15071.66|14951.66|15071.08|14951.08|15071.72|14951.72|15071.08|14951.08|10
1650932140000|2022-04-26 00:15:40|15070.88|14950.88|15071.12|14951.12|15071.83|14951.83|15070.88|14950.88|10
1650932150000|2022-04-26 00:15:50|15071.11|14951.11|15070.2|14950.2|15071.11|14951.11|15069.95|14949.95|10
1650932160000|2022-04-26 00:16:00|15070.15|14950.15|15069.18|14949.18|15070.15|14950.15|15069.18|14949.18|10
1650932170000|2022-04-26 00:16:10|15069.79|14949.79|15071.14|14951.14|15071.14|14951.14|15069.79|14949.79|9
1650932180000|2022-04-26 00:16:20|15071|14951|15070.76|14950.76|15071.02|14951.02|15070.4|14950.4|9
1650932190000|2022-04-26 00:16:30|15071.11|14951.11|15070.28|14950.28|15071.11|14951.11|15070.13|14950.13|10
1650932200000|2022-04-26 00:16:40|15070.26|14950.26|15072.91|14952.91|15073.07|14953.07|15070.26|14950.26|9
1650932210000|2022-04-26 00:16:50|15073.11|14953.11|15074.9|14954.9|15075.01|14955.01|15073.11|14953.11|10
1650932220000|2022-04-26 00:17:00|15074.8|14954.8|15073.14|14953.14|15074.8|14954.8|15073.02|14953.02|10
1650932230000|2022-04-26 00:17:10|15073.15|14953.15|15072.49|14952.49|15073.15|14953.15|15072.31|14952.31|10
1650932240000|2022-04-26 00:17:20|15072.41|14952.41|15071.42|14951.42|15072.41|14952.41|15071.42|14951.42|7
1650932250000|2022-04-26 00:17:30|15071.29|14951.29|15070.5|14950.5|15071.29|14951.29|15070.4|14950.4|10
1650932260000|2022-04-26 00:17:40|15070.45|14950.45|15067.48|14947.48|15070.45|14950.45|15067.46|14947.46|10
1650932270000|2022-04-26 00:17:50|15067.36|14947.36|15062.87|14942.87|15067.36|14947.36|15062.87|14942.87|10
1650932280000|2022-04-26 00:18:00|15062.5|14942.5|15057.14|14937.14|15062.5|14942.5|15057.14|14937.14|10
1650932290000|2022-04-26 00:18:10|15057.11|14937.11|15051.74|14931.74|15057.11|14937.11|15051.74|14931.74|10
1650932300000|2022-04-26 00:18:20|15051.68|14931.68|15052.87|14932.87|15052.87|14932.87|15051.55|14931.55|10
1650932310000|2022-04-26 00:18:30|15052.74|14932.74|15050.99|14930.99|15053.21|14933.21|15050.99|14930.99|10
1650932320000|2022-04-26 00:18:40|15050.93|14930.93|15052.38|14932.38|15052.38|14932.38|15050.44|14930.44|10
1650932330000|2022-04-26 00:18:50|15052.64|14932.64|15052.33|14932.33|15052.67|14932.67|15051.98|14931.98|9
1650932340000|2022-04-26 00:19:00|15052.1|14932.1|15053.4|14933.4|15053.5|14933.5|15052.1|14932.1|10
1650932350000|2022-04-26 00:19:10|15052.89|14932.89|15055.79|14935.79|15055.91|14935.91|15052.89|14932.89|10
1650932360000|2022-04-26 00:19:20|15055.77|14935.77|15058.36|14938.36|15058.46|14938.46|15055.77|14935.77|10
1650932370000|2022-04-26 00:19:30|15058.67|14938.67|15057.68|14937.68|15059.23|14939.23|15057.68|14937.68|10
1650932380000|2022-04-26 00:19:40|15057.34|14937.34|15054.77|14934.77|15057.41|14937.41|15054.77|14934.77|10
1650932390000|2022-04-26 00:19:50|15054.79|14934.79|15055.03|14935.03|15055.15|14935.15|15054.62|14934.62|9
1650932400000|2022-04-26 00:20:00|15054.2|14934.2|15052.41|14932.41|15054.2|14934.2|15052.04|14932.04|9
1650932410000|2022-04-26 00:20:10|15052.61|14932.61|15052.01|14932.01|15052.62|14932.62|15051.73|14931.73|9
1650932420000|2022-04-26 00:20:20|15052.13|14932.13|15053.01|14933.01|15053.55|14933.55|15052.06|14932.06|10
1650932430000|2022-04-26 00:20:30|15053.28|14933.28|15054.42|14934.42|15054.42|14934.42|15053.28|14933.28|9
1650932440000|2022-04-26 00:20:40|15054.34|14934.34|15053.12|14933.12|15054.34|14934.34|15053.07|14933.07|7
1650932450000|2022-04-26 00:20:50|15052.9|14932.9|15053.16|14933.16|15053.25|14933.25|15052.38|14932.38|10
1650932460000|2022-04-26 00:21:00|15053.08|14933.08|15053.9|14933.9|15053.9|14933.9|15052.87|14932.87|10
1650932470000|2022-04-26 00:21:10|15054.48|14934.48|15057.25|14937.25|15057.25|14937.25|15054.48|14934.48|10
1650932480000|2022-04-26 00:21:20|15057.97|14937.97|15060.52|14940.52|15060.52|14940.52|15057.97|14937.97|10
1650932490000|2022-04-26 00:21:30|15060.66|14940.66|15063.75|14943.75|15063.75|14943.75|15060.66|14940.66|10
1650932500000|2022-04-26 00:21:40|15064.18|14944.18|15066.64|14946.64|15066.76|14946.76|15064.18|14944.18|10
1650932510000|2022-04-26 00:21:50|15066.55|14946.55|15069.55|14949.55|15069.55|14949.55|15066.39|14946.39|9
1650932520000|2022-04-26 00:22:00|15069.79|14949.79|15071.35|14951.35|15071.85|14951.85|15069.79|14949.79|10
1650932530000|2022-04-26 00:22:10|15071.63|14951.63|15070.37|14950.37|15071.63|14951.63|15070.37|14950.37|10
1650932540000|2022-04-26 00:22:20|15070.46|14950.46|15072.16|14952.16|15072.29|14952.29|15070.42|14950.42|10
1650932550000|2022-04-26 00:22:30|15072.57|14952.57|15073.54|14953.54|15073.64|14953.64|15072.57|14952.57|9
1650932560000|2022-04-26 00:22:40|15073.68|14953.68|15074.86|14954.86|15074.86|14954.86|15073.68|14953.68|9
1650932570000|2022-04-26 00:22:50|15074.79|14954.79|15075.35|14955.35|15075.54|14955.54|15074.75|14954.75|10
1650932580000|2022-04-26 00:23:00|15075.43|14955.43|15077.69|14957.69|15078.35|14958.35|15075.32|14955.32|10
1650932590000|2022-04-26 00:23:10|15077.7|14957.7|15078.5|14958.5|15078.5|14958.5|15077.59|14957.59|8
1650932600000|2022-04-26 00:23:20|15078.59|14958.59|15079.09|14959.09|15079.16|14959.16|15078.59|14958.59|9
1650932610000|2022-04-26 00:23:30|15079.13|14959.13|15078.23|14958.23|15079.14|14959.14|15078.23|14958.23|8
1650932620000|2022-04-26 00:23:40|15078.27|14958.27|15080.3|14960.3|15080.3|14960.3|15078.27|14958.27|10
1650932630000|2022-04-26 00:23:50|15080.46|14960.46|15080.76|14960.76|15081.19|14961.19|15080.46|14960.46|10
1650932640000|2022-04-26 00:24:00|15080.83|14960.83|15080.62|14960.62|15081.07|14961.07|15080.37|14960.37|10
1650932650000|2022-04-26 00:24:10|15080.58|14960.58|15079.44|14959.44|15080.84|14960.84|15079.44|14959.44|10
1650932660000|2022-04-26 00:24:20|15079.98|14959.98|15079.19|14959.19|15079.98|14959.98|15078.88|14958.88|10
1650932670000|2022-04-26 00:24:30|15079.21|14959.21|15081.56|14961.56|15081.56|14961.56|15079.21|14959.21|10
1650932680000|2022-04-26 00:24:40|15081.46|14961.46|15079.34|14959.34|15081.46|14961.46|15079.17|14959.17|10
1650932690000|2022-04-26 00:24:50|15079.32|14959.32|15076.98|14956.98|15079.32|14959.32|15076.98|14956.98|10
1650932700000|2022-04-26 00:25:00|15076.84|14956.84|15076.77|14956.77|15076.84|14956.84|15076.36|14956.36|10
1650932710000|2022-04-26 00:25:10|15077.75|14957.75|15079.44|14959.44|15079.44|14959.44|15077.75|14957.75|10
1650932720000|2022-04-26 00:25:20|15079.43|14959.43|15082.85|14962.85|15082.85|14962.85|15079.43|14959.43|10
1650932730000|2022-04-26 00:25:30|15084.27|14964.27|15088.33|14968.33|15088.45|14968.45|15084.27|14964.27|10
1650932740000|2022-04-26 00:25:40|15089.43|14969.43|15089.94|14969.94|15089.96|14969.96|15089.22|14969.22|10
1650932750000|2022-04-26 00:25:50|15090.11|14970.11|15089.58|14969.58|15090.27|14970.27|15089.58|14969.58|10
1650932760000|2022-04-26 00:26:00|15089.28|14969.28|15089.15|14969.15|15089.28|14969.28|15088.72|14968.72|10
1650932770000|2022-04-26 00:26:10|15089.17|14969.17|15089.26|14969.26|15089.26|14969.26|15087.9|14967.9|10
1650932780000|2022-04-26 00:26:20|15089.49|14969.49|15092.11|14972.11|15092.16|14972.16|15089.18|14969.18|10
1650932790000|2022-04-26 00:26:30|15092.49|14972.49|15092.89|14972.89|15093.1|14973.1|15092.02|14972.02|10
1650932800000|2022-04-26 00:26:40|15093.06|14973.06|15093.62|14973.62|15094.43|14974.43|15093.06|14973.06|9
1650932810000|2022-04-26 00:26:50|15093.44|14973.44|15092.56|14972.56|15093.44|14973.44|15092.43|14972.43|10
1650932820000|2022-04-26 00:27:00|15092.64|14972.64|15092.3|14972.3|15092.64|14972.64|15091.99|14971.99|10
1650932830000|2022-04-26 00:27:10|15092.46|14972.46|15096.32|14976.32|15096.56|14976.56|15092.46|14972.46|10
1650932840000|2022-04-26 00:27:20|15096.5|14976.5|15095.67|14975.67|15096.5|14976.5|15095.61|14975.61|10
1650932850000|2022-04-26 00:27:30|15095.82|14975.82|15095.82|14975.82|15095.9|14975.9|15095.33|14975.33|9
1650932860000|2022-04-26 00:27:40|15095.73|14975.73|15096.42|14976.42|15096.42|14976.42|15095.7|14975.7|9
1650932870000|2022-04-26 00:27:50|15096.5|14976.5|15097.23|14977.23|15097.23|14977.23|15096.5|14976.5|10
1650932880000|2022-04-26 00:28:00|15097.2|14977.2|15096.36|14976.36|15097.72|14977.72|15096.36|14976.36|10
1650932890000|2022-04-26 00:28:10|15097|14977|15096.85|14976.85|15097.26|14977.26|15096.71|14976.71|10
1650932900000|2022-04-26 00:28:20|15096.59|14976.59|15091.52|14971.52|15096.59|14976.59|15091.52|14971.52|10
1650932910000|2022-04-26 00:28:30|15091.45|14971.45|15091.51|14971.51|15092.03|14972.03|15090.83|14970.83|10
1650932920000|2022-04-26 00:28:40|15091.43|14971.43|15092.7|14972.7|15092.7|14972.7|15091.43|14971.43|10
1650932930000|2022-04-26 00:28:50|15093.31|14973.31|15094.1|14974.1|15095.35|14975.35|15093.31|14973.31|10
1650932940000|2022-04-26 00:29:00|15094.38|14974.38|15098.41|14978.41|15098.55|14978.55|15094.38|14974.38|10
1650932950000|2022-04-26 00:29:10|15098.48|14978.48|15098.2|14978.2|15098.48|14978.48|15097.77|14977.77|10
1650932960000|2022-04-26 00:29:20|15098.43|14978.43|15099.71|14979.71|15100.07|14980.07|15098.43|14978.43|10
1650932970000|2022-04-26 00:29:30|15099.75|14979.75|15100.26|14980.26|15100.33|14980.33|15099.72|14979.72|10
1650932980000|2022-04-26 00:29:40|15099.95|14979.95|15101.19|14981.19|15101.19|14981.19|15099.95|14979.95|10
1650932990000|2022-04-26 00:29:50|15101.94|14981.94|15104.74|14984.74|15104.94|14984.94|15101.94|14981.94|10
1650933000000|2022-04-26 00:30:00|15104.78|14984.78|15102.82|14982.82|15104.78|14984.78|15102.82|14982.82|10
1650933010000|2022-04-26 00:30:10|15102.83|14982.83|15101.09|14981.09|15102.83|14982.83|15101.09|14981.09|10
1650933020000|2022-04-26 00:30:20|15100.88|14980.88|15098.45|14978.45|15100.88|14980.88|15098.28|14978.28|10
1650933030000|2022-04-26 00:30:30|15097|14977|15097.06|14977.06|15097.27|14977.27|15096.57|14976.57|8
1650933040000|2022-04-26 00:30:40|15097.29|14977.29|15097.94|14977.94|15098.48|14978.48|15097.29|14977.29|10
1650933050000|2022-04-26 00:30:50|15097.78|14977.78|15096.33|14976.33|15098.07|14978.07|15096.33|14976.33|10
1650933060000|2022-04-26 00:31:00|15096.34|14976.34|15093.26|14973.26|15096.35|14976.35|15093.26|14973.26|10
1650933070000|2022-04-26 00:31:10|15093.09|14973.09|15091.54|14971.54|15093.12|14973.12|15091.54|14971.54|10
1650933080000|2022-04-26 00:31:20|15091.56|14971.56|15090.99|14970.99|15092.52|14972.52|15090.99|14970.99|10
1650933090000|2022-04-26 00:31:30|15090.48|14970.48|15090.6|14970.6|15090.98|14970.98|15090.04|14970.04|9
1650933100000|2022-04-26 00:31:40|15090.81|14970.81|15089.46|14969.46|15091.1|14971.1|15089.42|14969.42|10
1650933110000|2022-04-26 00:31:50|15089.55|14969.55|15092.37|14972.37|15092.37|14972.37|15089.55|14969.55|10
1650933120000|2022-04-26 00:32:00|15092.42|14972.42|15092.03|14972.03|15092.66|14972.66|15091.6|14971.6|10
1650933130000|2022-04-26 00:32:10|15091.28|14971.28|15093.56|14973.56|15093.56|14973.56|15090.93|14970.93|10
1650933140000|2022-04-26 00:32:20|15093.73|14973.73|15095.7|14975.7|15095.7|14975.7|15093.46|14973.46|9
1650933150000|2022-04-26 00:32:30|15095.54|14975.54|15097.62|14977.62|15097.64|14977.64|15095.54|14975.54|9
1650933160000|2022-04-26 00:32:40|15097.88|14977.88|15098.71|14978.71|15098.88|14978.88|15097.88|14977.88|10
1650933170000|2022-04-26 00:32:50|15098.88|14978.88|15099.02|14979.02|15099.27|14979.27|15098.61|14978.61|10
1650933180000|2022-04-26 00:33:00|15099.19|14979.19|15099.27|14979.27|15100.09|14980.09|15099.19|14979.19|9
1650933190000|2022-04-26 00:33:10|15099.35|14979.35|15100.28|14980.28|15100.28|14980.28|15099.35|14979.35|10
1650933200000|2022-04-26 00:33:20|15098.82|14978.82|15099.05|14979.05|15099.46|14979.46|15098.66|14978.66|10
1650933210000|2022-04-26 00:33:30|15098.88|14978.88|15099.09|14979.09|15099.09|14979.09|15098.3|14978.3|10
1650933220000|2022-04-26 00:33:40|15098.78|14978.78|15102.51|14982.51|15102.51|14982.51|15098.18|14978.18|10
1650933230000|2022-04-26 00:33:50|15102.67|14982.67|15104.08|14984.08|15104.08|14984.08|15102.67|14982.67|10
1650933240000|2022-04-26 00:34:00|15103.93|14983.93|15104.13|14984.13|15104.82|14984.82|15103.93|14983.93|9
1650933250000|2022-04-26 00:34:10|15104.24|14984.24|15107.41|14987.41|15107.41|14987.41|15103.9|14983.9|10
1650933260000|2022-04-26 00:34:20|15109.15|14989.15|15117.06|14997.06|15117.06|14997.06|15109.15|14989.15|10
1650933270000|2022-04-26 00:34:30|15118.06|14998.06|15116.35|14996.35|15118.14|14998.14|15115.9|14995.9|10
1650933280000|2022-04-26 00:34:40|15116.85|14996.85|15115.44|14995.44|15116.85|14996.85|15115.44|14995.44|10
1650933290000|2022-04-26 00:34:50|15114.9|14994.9|15113.5|14993.5|15115.7|14995.7|15113.5|14993.5|9
1650933300000|2022-04-26 00:35:00|15114.03|14994.03|15111.22|14991.22|15114.03|14994.03|15110.5|14990.5|10
1650933310000|2022-04-26 00:35:10|15111.42|14991.42|15111.1|14991.1|15111.54|14991.54|15110.17|14990.17|9
1650933320000|2022-04-26 00:35:20|15111.22|14991.22|15112.4|14992.4|15112.4|14992.4|15111.22|14991.22|9
1650933330000|2022-04-26 00:35:30|15112.53|14992.53|15113.16|14993.16|15113.86|14993.86|15112.53|14992.53|10
1650933340000|2022-04-26 00:35:40|15113.46|14993.46|15113.93|14993.93|15113.96|14993.96|15113.37|14993.37|9
1650933350000|2022-04-26 00:35:50|15113.8|14993.8|15114.17|14994.17|15114.33|14994.33|15113.42|14993.42|9
1650933360000|2022-04-26 00:36:00|15114.76|14994.76|15129.52|15009.52|15129.52|15009.52|15114.76|14994.76|10
1650933370000|2022-04-26 00:36:10|15131.33|15011.33|15136.84|15016.84|15136.84|15016.84|15131.33|15011.33|10
1650933380000|2022-04-26 00:36:20|15137.3|15017.3|15153.5|15033.5|15153.5|15033.5|15137.3|15017.3|10
1650933390000|2022-04-26 00:36:30|15153.29|15033.29|15155.48|15035.48|15156.46|15036.46|15153.29|15033.29|10
1650933400000|2022-04-26 00:36:40|15154.92|15034.92|15153.36|15033.36|15155.53|15035.53|15153.36|15033.36|10
1650933410000|2022-04-26 00:36:50|15153.05|15033.05|15150.23|15030.23|15153.33|15033.33|15150.23|15030.23|9
1650933420000|2022-04-26 00:37:00|15150.33|15030.33|15152.47|15032.47|15153.54|15033.54|15150.29|15030.29|10
1650933430000|2022-04-26 00:37:10|15152.16|15032.16|15150.68|15030.68|15153.16|15033.16|15150.55|15030.55|9
1650933440000|2022-04-26 00:37:20|15150.61|15030.61|15149.49|15029.49|15150.61|15030.61|15148.64|15028.64|10
1650933450000|2022-04-26 00:37:30|15148.79|15028.79|15147.2|15027.2|15148.79|15028.79|15147.2|15027.2|10
1650933460000|2022-04-26 00:37:40|15147.49|15027.49|15147.59|15027.59|15148.28|15028.28|15146.85|15026.85|10
1650933470000|2022-04-26 00:37:50|15147.64|15027.64|15145.83|15025.83|15147.64|15027.64|15145.83|15025.83|10
1650933480000|2022-04-26 00:38:00|15144.91|15024.91|15144|15024|15144.94|15024.94|15143.6|15023.6|10
1650933490000|2022-04-26 00:38:10|15144.58|15024.58|15145.79|15025.79|15145.79|15025.79|15144.58|15024.58|10
1650933500000|2022-04-26 00:38:20|15145.71|15025.71|15145.03|15025.03|15146.01|15026.01|15145.03|15025.03|10
1650933510000|2022-04-26 00:38:30|15144.76|15024.76|15143.57|15023.57|15145.69|15025.69|15143.57|15023.57|10
1650933520000|2022-04-26 00:38:40|15144.04|15024.04|15143.53|15023.53|15144.36|15024.36|15143.33|15023.33|10
1650933530000|2022-04-26 00:38:50|15143.66|15023.66|15144.1|15024.1|15144.27|15024.27|15143.66|15023.66|10
1650933540000|2022-04-26 00:39:00|15144.17|15024.17|15144.95|15024.95|15145.19|15025.19|15143.99|15023.99|10
1650933550000|2022-04-26 00:39:10|15144.89|15024.89|15140.44|15020.44|15144.94|15024.94|15140.44|15020.44|10
1650933560000|2022-04-26 00:39:20|15140.72|15020.72|15139.88|15019.88|15141.28|15021.28|15139.66|15019.66|10
1650933570000|2022-04-26 00:39:30|15140.09|15020.09|15136.85|15016.85|15140.09|15020.09|15136.67|15016.67|10
1650933580000|2022-04-26 00:39:40|15136.96|15016.96|15136.56|15016.56|15136.96|15016.96|15136.08|15016.08|9
1650933590000|2022-04-26 00:39:50|15135.65|15015.65|15134.37|15014.37|15135.66|15015.66|15133.93|15013.93|9
1650933600000|2022-04-26 00:40:00|15134.08|15014.08|15134.75|15014.75|15135.59|15015.59|15134.02|15014.02|10
1650933610000|2022-04-26 00:40:10|15134.79|15014.79|15132.45|15012.45|15134.79|15014.79|15132.45|15012.45|8
1650933620000|2022-04-26 00:40:20|15133.1|15013.1|15130.59|15010.59|15133.1|15013.1|15130.59|15010.59|9
1650933630000|2022-04-26 00:40:30|15131.55|15011.55|15128|15008|15131.55|15011.55|15128|15008|10
1650933640000|2022-04-26 00:40:40|15128.05|15008.05|15123.36|15003.36|15128.05|15008.05|15123.36|15003.36|10
1650933650000|2022-04-26 00:40:50|15122.9|15002.9|15122.03|15002.03|15123.23|15003.23|15122.03|15002.03|10
1650933660000|2022-04-26 00:41:00|15121.33|15001.33|15120.36|15000.36|15121.33|15001.33|15119.95|14999.95|10
1650933670000|2022-04-26 00:41:10|15120.26|15000.26|15119.28|14999.28|15120.26|15000.26|15119.26|14999.26|10
1650933680000|2022-04-26 00:41:20|15119.09|14999.09|15119.55|14999.55|15119.65|14999.65|15118.95|14998.95|10
1650933690000|2022-04-26 00:41:30|15119.31|14999.31|15119.1|14999.1|15119.55|14999.55|15119.05|14999.05|10
1650933700000|2022-04-26 00:41:40|15119.26|14999.26|15121.64|15001.64|15121.64|15001.64|15119.26|14999.26|9
1650933710000|2022-04-26 00:41:50|15122.29|15002.29|15122.95|15002.95|15123.76|15003.76|15122.04|15002.04|8
1650933720000|2022-04-26 00:42:00|15123.09|15003.09|15121.36|15001.36|15123.21|15003.21|15121.36|15001.36|10
1650933730000|2022-04-26 00:42:10|15121.55|15001.55|15117.59|14997.59|15121.55|15001.55|15117.59|14997.59|10
1650933740000|2022-04-26 00:42:20|15117.74|14997.74|15116.17|14996.17|15118.18|14998.18|15116.17|14996.17|10
1650933750000|2022-04-26 00:42:30|15116.55|14996.55|15114.61|14994.61|15116.55|14996.55|15114.57|14994.57|10
1650933760000|2022-04-26 00:42:40|15114.85|14994.85|15110.86|14990.86|15115.43|14995.43|15106.28|14986.28|10
1650933770000|2022-04-26 00:42:50|15110.8|14990.8|15111.34|14991.34|15111.51|14991.51|15110.66|14990.66|10
1650933780000|2022-04-26 00:43:00|15111.17|14991.17|15113.14|14993.14|15113.14|14993.14|15110.97|14990.97|10
1650933790000|2022-04-26 00:43:10|15113.6|14993.6|15110.34|14990.34|15113.6|14993.6|15110.25|14990.25|10
1650933800000|2022-04-26 00:43:20|15110.19|14990.19|15108.26|14988.26|15110.19|14990.19|15108.26|14988.26|10
1650933810000|2022-04-26 00:43:30|15108.25|14988.25|15104.76|14984.76|15108.25|14988.25|15104.76|14984.76|10
1650933820000|2022-04-26 00:43:40|15104.47|14984.47|15106.72|14986.72|15106.72|14986.72|15104.47|14984.47|10
1650933830000|2022-04-26 00:43:50|15106.85|14986.85|15111.37|14991.37|15111.37|14991.37|15106.85|14986.85|10
1650933840000|2022-04-26 00:44:00|15111.01|14991.01|15114|14994|15114|14994|15111.01|14991.01|10
1650933850000|2022-04-26 00:44:10|15114.27|14994.27|15114.55|14994.55|15114.64|14994.64|15114.17|14994.17|10
1650933860000|2022-04-26 00:44:20|15114.49|14994.49|15116.11|14996.11|15116.11|14996.11|15114.43|14994.43|10
1650933870000|2022-04-26 00:44:30|15115.94|14995.94|15117.13|14997.13|15117.92|14997.92|15115.94|14995.94|10
1650933880000|2022-04-26 00:44:40|15118.36|14998.36|15115.89|14995.89|15118.36|14998.36|15115.89|14995.89|10
1650933890000|2022-04-26 00:44:50|15116.32|14996.32|15116.34|14996.34|15116.51|14996.51|15115.46|14995.46|9
1650933900000|2022-04-26 00:45:00|15115.79|14995.79|15115.27|14995.27|15115.79|14995.79|15115.27|14995.27|10
1650933910000|2022-04-26 00:45:10|15115.02|14995.02|15114.48|14994.48|15115.16|14995.16|15114.47|14994.47|10
1650933920000|2022-04-26 00:45:20|15114.46|14994.46|15116.52|14996.52|15116.52|14996.52|15114.46|14994.46|10
1650933930000|2022-04-26 00:45:30|15116.41|14996.41|15119.38|14999.38|15119.38|14999.38|15116.41|14996.41|10
1650933940000|2022-04-26 00:45:40|15119.05|14999.05|15121.77|15001.77|15122.06|15002.06|15119.05|14999.05|10
1650933950000|2022-04-26 00:45:50|15122.19|15002.19|15126.71|15006.71|15126.71|15006.71|15121.78|15001.78|10
1650933960000|2022-04-26 00:46:00|15126.21|15006.21|15125.44|15005.44|15126.45|15006.45|15125.44|15005.44|10
1650933970000|2022-04-26 00:46:10|15125.08|15005.08|15122.56|15002.56|15125.08|15005.08|15122.17|15002.17|9
1650933980000|2022-04-26 00:46:20|15121.49|15001.49|15117.96|14997.96|15122.37|15002.37|15117.96|14997.96|10
1650933990000|2022-04-26 00:46:30|15116.81|14996.81|15116.37|14996.37|15116.85|14996.85|15116.32|14996.32|9
1650934000000|2022-04-26 00:46:40|15116.31|14996.31|15116.01|14996.01|15116.31|14996.31|15115.65|14995.65|10
1650934010000|2022-04-26 00:46:50|15115.76|14995.76|15115.9|14995.9|15116.23|14996.23|15115.62|14995.62|10
1650934020000|2022-04-26 00:47:00|15116.3|14996.3|15115.63|14995.63|15116.38|14996.38|15115.57|14995.57|10
1650934030000|2022-04-26 00:47:10|15115.75|14995.75|15114.48|14994.48|15115.92|14995.92|15114.48|14994.48|10
1650934040000|2022-04-26 00:47:20|15114.75|14994.75|15111.29|14991.29|15114.75|14994.75|15111.27|14991.27|10
1650934050000|2022-04-26 00:47:30|15110.91|14990.91|15108.61|14988.61|15110.91|14990.91|15108.4|14988.4|10
1650934060000|2022-04-26 00:47:40|15108.18|14988.18|15103.14|14983.14|15108.18|14988.18|15103.14|14983.14|10
1650934070000|2022-04-26 00:47:50|15102.8|14982.8|15100.82|14980.82|15102.89|14982.89|15100.82|14980.82|10
1650934080000|2022-04-26 00:48:00|15100.34|14980.34|15102.2|14982.2|15102.2|14982.2|15099.62|14979.62|10
1650934090000|2022-04-26 00:48:10|15102.37|14982.37|15107.2|14987.2|15107.2|14987.2|15102.37|14982.37|10
1650934100000|2022-04-26 00:48:20|15107.62|14987.62|15106.06|14986.06|15107.77|14987.77|15106.06|14986.06|10
1650934110000|2022-04-26 00:48:30|15105.61|14985.61|15105.79|14985.79|15105.79|14985.79|15105.15|14985.15|9
1650934120000|2022-04-26 00:48:40|15105.76|14985.76|15105.96|14985.96|15106.21|14986.21|15105.75|14985.75|10
1650934130000|2022-04-26 00:48:50|15105.79|14985.79|15105.77|14985.77|15105.94|14985.94|15105.33|14985.33|9
1650934140000|2022-04-26 00:49:00|15105.64|14985.64|15103.98|14983.98|15105.64|14985.64|15103.86|14983.86|10
1650934150000|2022-04-26 00:49:10|15103.89|14983.89|15103.57|14983.57|15104.1|14984.1|15103.38|14983.38|10
1650934160000|2022-04-26 00:49:20|15103.42|14983.42|15103.84|14983.84|15104.2|14984.2|15103.42|14983.42|10
1650934170000|2022-04-26 00:49:30|15103.67|14983.67|15102.88|14982.88|15103.76|14983.76|15102.88|14982.88|10
1650934180000|2022-04-26 00:49:40|15103.01|14983.01|15102.23|14982.23|15103.22|14983.22|15102.23|14982.23|10
1650934190000|2022-04-26 00:49:50|15101.98|14981.98|15098.38|14978.38|15101.98|14981.98|15098.09|14978.09|10
1650934200000|2022-04-26 00:50:00|15098.3|14978.3|15099.09|14979.09|15099.09|14979.09|15098.3|14978.3|10
1650934210000|2022-04-26 00:50:10|15099.51|14979.51|15099.84|14979.84|15100.34|14980.34|15099.37|14979.37|10
1650934220000|2022-04-26 00:50:20|15099.8|14979.8|15099.89|14979.89|15100.14|14980.14|15099.6|14979.6|10
1650934230000|2022-04-26 00:50:30|15099.95|14979.95|15099.28|14979.28|15100.07|14980.07|15099.28|14979.28|10
1650934240000|2022-04-26 00:50:40|15099.04|14979.04|15098.49|14978.49|15099.17|14979.17|15098.49|14978.49|9
1650934250000|2022-04-26 00:50:50|15098.62|14978.62|15099.06|14979.06|15099.13|14979.13|15098.62|14978.62|10
1650934260000|2022-04-26 00:51:00|15098.98|14978.98|15098.04|14978.04|15098.98|14978.98|15097.79|14977.79|9
1650934270000|2022-04-26 00:51:10|15098.19|14978.19|15098.25|14978.25|15098.29|14978.29|15098.09|14978.09|9
1650934280000|2022-04-26 00:51:20|15098.29|14978.29|15099.64|14979.64|15099.75|14979.75|15098.29|14978.29|9
1650934290000|2022-04-26 00:51:30|15099.51|14979.51|15099.39|14979.39|15099.63|14979.63|15099.25|14979.25|10
1650934300000|2022-04-26 00:51:40|15099.33|14979.33|15098.8|14978.8|15099.7|14979.7|15098.8|14978.8|9
1650934310000|2022-04-26 00:51:50|15098.72|14978.72|15095.53|14975.53|15098.89|14978.89|15095.37|14975.37|10
1650934320000|2022-04-26 00:52:00|15095.64|14975.64|15094.67|14974.67|15095.64|14975.64|15094.41|14974.41|10
1650934330000|2022-04-26 00:52:10|15094.85|14974.85|15094.9|14974.9|15094.9|14974.9|15094.16|14974.16|10
1650934340000|2022-04-26 00:52:20|15094.84|14974.84|15097.21|14977.21|15097.21|14977.21|15094.8|14974.8|9
1650934350000|2022-04-26 00:52:30|15097.26|14977.26|15096.42|14976.42|15097.26|14977.26|15096.25|14976.25|9
1650934360000|2022-04-26 00:52:40|15096.39|14976.39|15096.44|14976.44|15096.74|14976.74|15096.39|14976.39|10
1650934370000|2022-04-26 00:52:50|15096.5|14976.5|15096.55|14976.55|15097.18|14977.18|15096.5|14976.5|10
1650934380000|2022-04-26 00:53:00|15096.62|14976.62|15096.18|14976.18|15096.73|14976.73|15096.07|14976.07|10
1650934390000|2022-04-26 00:53:10|15096.2|14976.2|15096.31|14976.31|15096.74|14976.74|15096.13|14976.13|8
1650934400000|2022-04-26 00:53:20|15095.47|14975.47|15093.57|14973.57|15095.47|14975.47|15093.57|14973.57|10
1650934410000|2022-04-26 00:53:30|15093.58|14973.58|15092.6|14972.6|15093.58|14973.58|15092.43|14972.43|6
1650934420000|2022-04-26 00:53:40|15092.61|14972.61|15093.28|14973.28|15093.28|14973.28|15092.57|14972.57|10
1650934430000|2022-04-26 00:53:50|15093.32|14973.32|15095.38|14975.38|15095.55|14975.55|15093.13|14973.13|9
1650934440000|2022-04-26 00:54:00|15095.54|14975.54|15094.78|14974.78|15095.54|14975.54|15094.78|14974.78|9
1650934450000|2022-04-26 00:54:10|15094.35|14974.35|15094.23|14974.23|15094.35|14974.35|15093.9|14973.9|8
1650934460000|2022-04-26 00:54:20|15094.24|14974.24|15093.64|14973.64|15094.64|14974.64|15093.64|14973.64|9
1650934470000|2022-04-26 00:54:30|15093.7|14973.7|15092.62|14972.62|15094.24|14974.24|15092.62|14972.62|10
1650934480000|2022-04-26 00:54:40|15092.57|14972.57|15092.74|14972.74|15092.79|14972.79|15092.57|14972.57|7
1650934490000|2022-04-26 00:54:50|15092.77|14972.77|15092.37|14972.37|15092.77|14972.77|15092.25|14972.25|8
1650934500000|2022-04-26 00:55:00|15092.25|14972.25|15091.25|14971.25|15092.25|14972.25|15091.25|14971.25|9
1650934510000|2022-04-26 00:55:10|15091.41|14971.41|15090.88|14970.88|15091.9|14971.9|15090.88|14970.88|8
1650934520000|2022-04-26 00:55:20|15090.84|14970.84|15091.33|14971.33|15092.49|14972.49|15090.84|14970.84|10
1650934530000|2022-04-26 00:55:30|15091.3|14971.3|15090.92|14970.92|15091.3|14971.3|15090.85|14970.85|10
1650934540000|2022-04-26 00:55:40|15091.04|14971.04|15090.5|14970.5|15091.04|14971.04|15090.49|14970.49|7
1650934550000|2022-04-26 00:55:50|15090.54|14970.54|15090.56|14970.56|15090.8|14970.8|15090.52|14970.52|10
1650934560000|2022-04-26 00:56:00|15090.61|14970.61|15091.51|14971.51|15091.51|14971.51|15090.39|14970.39|10
1650934570000|2022-04-26 00:56:10|15091.45|14971.45|15091.78|14971.78|15091.81|14971.81|15091.38|14971.38|10
1650934580000|2022-04-26 00:56:20|15091.67|14971.67|15091.56|14971.56|15091.67|14971.67|15091.38|14971.38|10
1650934590000|2022-04-26 00:56:30|15092.01|14972.01|15092.5|14972.5|15092.5|14972.5|15091.93|14971.93|9
1650934600000|2022-04-26 00:56:40|15092.85|14972.85|15093.14|14973.14|15093.85|14973.85|15092.85|14972.85|9
1650934610000|2022-04-26 00:56:50|15093.24|14973.24|15092.41|14972.41|15093.24|14973.24|15092.1|14972.1|9
1650934620000|2022-04-26 00:57:00|15092.3|14972.3|15091.88|14971.88|15092.3|14972.3|15091.73|14971.73|10
1650934630000|2022-04-26 00:57:10|15092.44|14972.44|15091.02|14971.02|15092.47|14972.47|15090.76|14970.76|9
1650934640000|2022-04-26 00:57:20|15090.99|14970.99|15089.99|14969.99|15091.39|14971.39|15089.99|14969.99|10
1650934650000|2022-04-26 00:57:30|15089.22|14969.22|15087|14967|15089.22|14969.22|15087|14967|10
1650934660000|2022-04-26 00:57:40|15086.94|14966.94|15085.64|14965.64|15086.94|14966.94|15085.36|14965.36|9
1650934670000|2022-04-26 00:57:50|15085.45|14965.45|15081.36|14961.36|15085.45|14965.45|15081.36|14961.36|10
1650934680000|2022-04-26 00:58:00|15081.49|14961.49|15081.94|14961.94|15082.35|14962.35|15081.46|14961.46|9
1650934690000|2022-04-26 00:58:10|15081.46|14961.46|15081.27|14961.27|15081.5|14961.5|15080.7|14960.7|10
1650934700000|2022-04-26 00:58:20|15080.99|14960.99|15081.56|14961.56|15081.95|14961.95|15080.99|14960.99|9
1650934710000|2022-04-26 00:58:30|15081.68|14961.68|15080.8|14960.8|15081.68|14961.68|15080.5|14960.5|9
1650934720000|2022-04-26 00:58:40|15080.42|14960.42|15081.18|14961.18|15081.5|14961.5|15080.37|14960.37|10
1650934730000|2022-04-26 00:58:50|15081.33|14961.33|15081.74|14961.74|15081.74|14961.74|15081.16|14961.16|10
1650934740000|2022-04-26 00:59:00|15081.84|14961.84|15081.47|14961.47|15081.84|14961.84|15081.23|14961.23|7
1650934750000|2022-04-26 00:59:10|15081.31|14961.31|15080.37|14960.37|15081.31|14961.31|15080.14|14960.14|10
1650934760000|2022-04-26 00:59:20|15080.43|14960.43|15079.07|14959.07|15080.56|14960.56|15079.07|14959.07|8
1650934770000|2022-04-26 00:59:30|15078.8|14958.8|15077.83|14957.83|15079.21|14959.21|15077.83|14957.83|10
1650934780000|2022-04-26 00:59:40|15077.67|14957.67|15075.97|14955.97|15077.67|14957.67|15075.94|14955.94|10
1650934790000|2022-04-26 00:59:50|15075.6|14955.6|15074.99|14954.99|15075.6|14955.6|15074.78|14954.78|10
1650934800000|2022-04-26 01:00:00|15075.12|14955.12|15076.32|14956.32|15076.32|14956.32|15075.12|14955.12|10
1650934810000|2022-04-26 01:00:10|15076.87|14956.87|15077.6|14957.6|15078.19|14958.19|15076.83|14956.83|10
1650934820000|2022-04-26 01:00:20|15077.52|14957.52|15078.34|14958.34|15078.34|14958.34|15077.4|14957.4|10
1650934830000|2022-04-26 01:00:30|15078.32|14958.32|15078.19|14958.19|15078.64|14958.64|15077.71|14957.71|10
1650934840000|2022-04-26 01:00:40|15077.61|14957.61|15077.51|14957.51|15077.61|14957.61|15076.87|14956.87|9
1650934850000|2022-04-26 01:00:50|15077.55|14957.55|15076.21|14956.21|15077.59|14957.59|15076.21|14956.21|9
1650934860000|2022-04-26 01:01:00|15076.3|14956.3|15075.99|14955.99|15076.3|14956.3|15075.85|14955.85|9
1650934870000|2022-04-26 01:01:10|15076.32|14956.32|15075.87|14955.87|15076.93|14956.93|15075.87|14955.87|10
1650934880000|2022-04-26 01:01:20|15075.75|14955.75|15076.21|14956.21|15076.4|14956.4|15075.75|14955.75|10
1650934890000|2022-04-26 01:01:30|15076.34|14956.34|15075.87|14955.87|15076.36|14956.36|15075.87|14955.87|9
1650934900000|2022-04-26 01:01:40|15075.85|14955.85|15076.12|14956.12|15076.12|14956.12|15075.67|14955.67|10
1650934910000|2022-04-26 01:01:50|15076.1|14956.1|15073.18|14953.18|15076.35|14956.35|15073.18|14953.18|10
1650934920000|2022-04-26 01:02:00|15073.31|14953.31|15075.79|14955.79|15076.08|14956.08|15073.31|14953.31|10
1650934930000|2022-04-26 01:02:10|15076.2|14956.2|15076.87|14956.87|15076.87|14956.87|15075.53|14955.53|10
1650934940000|2022-04-26 01:02:20|15076.69|14956.69|15076.12|14956.12|15076.69|14956.69|15076.12|14956.12|10
1650934950000|2022-04-26 01:02:30|15076.23|14956.23|15076.51|14956.51|15076.59|14956.59|15076.02|14956.02|10
1650934960000|2022-04-26 01:02:40|15076.98|14956.98|15075.64|14955.64|15076.98|14956.98|15075.45|14955.45|10
1650934970000|2022-04-26 01:02:50|15075.63|14955.63|15074.07|14954.07|15075.63|14955.63|15073.95|14953.95|9
1650934980000|2022-04-26 01:03:00|15073.98|14953.98|15073.16|14953.16|15073.98|14953.98|15073.16|14953.16|9
1650934990000|2022-04-26 01:03:10|15072.94|14952.94|15074.22|14954.22|15074.22|14954.22|15072.94|14952.94|9
1650935000000|2022-04-26 01:03:20|15074.3|14954.3|15074.7|14954.7|15074.7|14954.7|15072.29|14952.29|10
1650935010000|2022-04-26 01:03:30|15074.95|14954.95|15074.78|14954.78|15075.34|14955.34|15074.72|14954.72|9
1650935020000|2022-04-26 01:03:40|15074.79|14954.79|15076.44|14956.44|15076.44|14956.44|15074.75|14954.75|9
1650935030000|2022-04-26 01:03:50|15076.5|14956.5|15076.8|14956.8|15076.92|14956.92|15076.38|14956.38|10
1650935040000|2022-04-26 01:04:00|15076.53|14956.53|15077.54|14957.54|15077.65|14957.65|15075.81|14955.81|9
1650935050000|2022-04-26 01:04:10|15077.59|14957.59|15077.32|14957.32|15077.59|14957.59|15077.22|14957.22|10
1650935060000|2022-04-26 01:04:20|15077.39|14957.39|15076.47|14956.47|15077.76|14957.76|15076.47|14956.47|10
1650935070000|2022-04-26 01:04:30|15076.63|14956.63|15079.44|14959.44|15079.44|14959.44|15076.55|14956.55|10
1650935080000|2022-04-26 01:04:40|15079.54|14959.54|15080.14|14960.14|15080.32|14960.32|15079.31|14959.31|10
1650935090000|2022-04-26 01:04:50|15080.19|14960.19|15079.76|14959.76|15080.32|14960.32|15079.76|14959.76|9
1650935100000|2022-04-26 01:05:00|15079.8|14959.8|15078.59|14958.59|15080.39|14960.39|15078.59|14958.59|10
1650935110000|2022-04-26 01:05:10|15078.69|14958.69|15075.48|14955.48|15078.91|14958.91|15075.48|14955.48|10
1650935120000|2022-04-26 01:05:20|15075.22|14955.22|15074.26|14954.26|15075.22|14955.22|15073.97|14953.97|10
1650935130000|2022-04-26 01:05:30|15074.23|14954.23|15074.82|14954.82|15074.82|14954.82|15073.6|14953.6|10
1650935140000|2022-04-26 01:05:40|15074.72|14954.72|15074.3|14954.3|15074.72|14954.72|15074.22|14954.22|10
1650935150000|2022-04-26 01:05:50|15074.29|14954.29|15073.21|14953.21|15074.43|14954.43|15072.66|14952.66|10
1650935160000|2022-04-26 01:06:00|15073.24|14953.24|15074.82|14954.82|15074.82|14954.82|15073.1|14953.1|10
1650935170000|2022-04-26 01:06:10|15074.96|14954.96|15075.9|14955.9|15075.92|14955.92|15074.35|14954.35|10
1650935180000|2022-04-26 01:06:20|15076.01|14956.01|15075.7|14955.7|15076.26|14956.26|15075.29|14955.29|10
1650935190000|2022-04-26 01:06:30|15075.81|14955.81|15073.57|14953.57|15075.81|14955.81|15073.57|14953.57|10
1650935200000|2022-04-26 01:06:40|15073.21|14953.21|15071.47|14951.47|15073.21|14953.21|15071.47|14951.47|10
1650935210000|2022-04-26 01:06:50|15071.36|14951.36|15070.94|14950.94|15071.36|14951.36|15070.78|14950.78|9
1650935220000|2022-04-26 01:07:00|15070.81|14950.81|15071.04|14951.04|15071.37|14951.37|15070.81|14950.81|9
1650935230000|2022-04-26 01:07:10|15070.86|14950.86|15069.59|14949.59|15070.86|14950.86|15069.56|14949.56|10
1650935240000|2022-04-26 01:07:20|15069.8|14949.8|15069.11|14949.11|15069.8|14949.8|15068.8|14948.8|10
1650935250000|2022-04-26 01:07:30|15068.97|14948.97|15068|14948|15068.97|14948.97|15067.9|14947.9|9
1650935260000|2022-04-26 01:07:40|15067.84|14947.84|15067.95|14947.95|15068.46|14948.46|15067.84|14947.84|9
1650935270000|2022-04-26 01:07:50|15068.2|14948.2|15067.75|14947.75|15068.2|14948.2|15067.29|14947.29|10
1650935280000|2022-04-26 01:08:00|15066.51|14946.51|15065.95|14945.95|15066.97|14946.97|15065.95|14945.95|10
1650935290000|2022-04-26 01:08:10|15066.46|14946.46|15066.02|14946.02|15066.46|14946.46|15065.84|14945.84|10
1650935300000|2022-04-26 01:08:20|15066.12|14946.12|15066.21|14946.21|15066.84|14946.84|15065.71|14945.71|10
1650935310000|2022-04-26 01:08:30|15065.84|14945.84|15061.72|14941.72|15065.84|14945.84|15061.72|14941.72|10
1650935320000|2022-04-26 01:08:40|15061.75|14941.75|15060.03|14940.03|15062.31|14942.31|15059.95|14939.95|10
1650935330000|2022-04-26 01:08:50|15059.94|14939.94|15059.01|14939.01|15059.94|14939.94|15059.01|14939.01|9
1650935340000|2022-04-26 01:09:00|15059.42|14939.42|15059.74|14939.74|15059.87|14939.87|15059.2|14939.2|10
1650935350000|2022-04-26 01:09:10|15059.37|14939.37|15059.82|14939.82|15059.82|14939.82|15059.13|14939.13|9
1650935360000|2022-04-26 01:09:20|15059.49|14939.49|15060.21|14940.21|15060.31|14940.31|15059.49|14939.49|10
1650935370000|2022-04-26 01:09:30|15059.86|14939.86|15059.5|14939.5|15060.14|14940.14|15059.5|14939.5|9
1650935380000|2022-04-26 01:09:40|15059.37|14939.37|15058.23|14938.23|15059.62|14939.62|15058.23|14938.23|9
1650935390000|2022-04-26 01:09:50|15058.49|14938.49|15058.18|14938.18|15058.54|14938.54|15058.18|14938.18|10
1650935400000|2022-04-26 01:10:00|15058.02|14938.02|15058.65|14938.65|15058.65|14938.65|15057.61|14937.61|9
1650935410000|2022-04-26 01:10:10|15056.98|14936.98|15056.89|14936.89|15056.98|14936.98|15056.35|14936.35|10
1650935420000|2022-04-26 01:10:20|15056.84|14936.84|15056.8|14936.8|15057.16|14937.16|15056.8|14936.8|9
1650935430000|2022-04-26 01:10:30|15056.75|14936.75|15056.45|14936.45|15056.9|14936.9|15056.27|14936.27|10
1650935440000|2022-04-26 01:10:40|15056.26|14936.26|15055.72|14935.72|15056.44|14936.44|15055.59|14935.59|10
1650935450000|2022-04-26 01:10:50|15055.75|14935.75|15055.76|14935.76|15056.03|14936.03|15055.75|14935.75|8
1650935460000|2022-04-26 01:11:00|15055.51|14935.51|15055.33|14935.33|15056.23|14936.23|15055.33|14935.33|10
1650935470000|2022-04-26 01:11:10|15055.54|14935.54|15054.55|14934.55|15055.68|14935.68|15054.24|14934.24|9
1650935480000|2022-04-26 01:11:20|15054.5|14934.5|15053.57|14933.57|15055.16|14935.16|15053.32|14933.32|10
1650935490000|2022-04-26 01:11:30|15053.4|14933.4|15052.48|14932.48|15053.49|14933.49|15052.48|14932.48|8
1650935500000|2022-04-26 01:11:40|15052.71|14932.71|15051.24|14931.24|15052.71|14932.71|15051.24|14931.24|10
1650935510000|2022-04-26 01:11:50|15051.2|14931.2|15050.95|14930.95|15051.42|14931.42|15050.74|14930.74|10
1650935520000|2022-04-26 01:12:00|15050.99|14930.99|15054.24|14934.24|15054.24|14934.24|15050.84|14930.84|9
1650935530000|2022-04-26 01:12:10|15054.71|14934.71|15057.06|14937.06|15057.18|14937.18|15054.71|14934.71|10
1650935540000|2022-04-26 01:12:20|15057.07|14937.07|15052.72|14932.72|15057.07|14937.07|15052.72|14932.72|10
1650935550000|2022-04-26 01:12:30|15052.16|14932.16|15050.61|14930.61|15052.16|14932.16|15050.4|14930.4|10
1650935560000|2022-04-26 01:12:40|15050.65|14930.65|15051.9|14931.9|15051.9|14931.9|15050.65|14930.65|9
1650935570000|2022-04-26 01:12:50|15052.13|14932.13|15052.55|14932.55|15052.81|14932.81|15052.13|14932.13|10
1650935580000|2022-04-26 01:13:00|15053.07|14933.07|15053.04|14933.04|15053.07|14933.07|15052.48|14932.48|9
1650935590000|2022-04-26 01:13:10|15052.95|14932.95|15053.64|14933.64|15053.71|14933.71|15052.88|14932.88|8
1650935600000|2022-04-26 01:13:20|15053.71|14933.71|15053.2|14933.2|15053.71|14933.71|15052.89|14932.89|8
1650935610000|2022-04-26 01:13:30|15053.32|14933.32|15052.35|14932.35|15053.37|14933.37|15052.35|14932.35|10
1650935620000|2022-04-26 01:13:40|15052.37|14932.37|15051.89|14931.89|15053.07|14933.07|15051.89|14931.89|10
1650935630000|2022-04-26 01:13:50|15051.66|14931.66|15053.24|14933.24|15053.24|14933.24|15051.08|14931.08|9
1650935640000|2022-04-26 01:14:00|15053.39|14933.39|15054.69|14934.69|15054.81|14934.81|15053.36|14933.36|10
1650935650000|2022-04-26 01:14:10|15054.26|14934.26|15054.17|14934.17|15054.27|14934.27|15054.06|14934.06|10
1650935660000|2022-04-26 01:14:20|15054.25|14934.25|15054.38|14934.38|15054.38|14934.38|15053.96|14933.96|9
1650935670000|2022-04-26 01:14:30|15053.9|14933.9|15050.63|14930.63|15053.9|14933.9|15050.48|14930.48|9
1650935680000|2022-04-26 01:14:40|15050.52|14930.52|15048.69|14928.69|15050.54|14930.54|15048.69|14928.69|10
1650935690000|2022-04-26 01:14:50|15047.96|14927.96|15047.88|14927.88|15047.96|14927.96|15047.61|14927.61|10
1650935700000|2022-04-26 01:15:00|15048.02|14928.02|15048.3|14928.3|15048.54|14928.54|15048.02|14928.02|10
1650935710000|2022-04-26 01:15:10|15048.8|14928.8|15048.98|14928.98|15049.08|14929.08|15048.8|14928.8|10
1650935720000|2022-04-26 01:15:20|15048.84|14928.84|15048.53|14928.53|15049.04|14929.04|15048.53|14928.53|8
1650935730000|2022-04-26 01:15:30|15048.48|14928.48|15047.07|14927.07|15048.48|14928.48|15046.59|14926.59|10
1650935740000|2022-04-26 01:15:40|15046.51|14926.51|15044.91|14924.91|15046.51|14926.51|15044.88|14924.88|10
1650935750000|2022-04-26 01:15:50|15043.8|14923.8|15043.57|14923.57|15043.95|14923.95|15043.48|14923.48|10
1650935760000|2022-04-26 01:16:00|15043.48|14923.48|15044.73|14924.73|15045.08|14925.08|15043.48|14923.48|10
1650935770000|2022-04-26 01:16:10|15044.82|14924.82|15047.59|14927.59|15047.59|14927.59|15044.82|14924.82|10
1650935780000|2022-04-26 01:16:20|15047.73|14927.73|15050.07|14930.07|15050.07|14930.07|15047.73|14927.73|10
1650935790000|2022-04-26 01:16:30|15050.47|14930.47|15058.82|14938.82|15058.82|14938.82|15050.47|14930.47|10
1650935800000|2022-04-26 01:16:40|15059.89|14939.89|15061.22|14941.22|15061.51|14941.51|15059.89|14939.89|8
1650935810000|2022-04-26 01:16:50|15061.23|14941.23|15062.36|14942.36|15062.54|14942.54|15061.23|14941.23|10
1650935820000|2022-04-26 01:17:00|15062.47|14942.47|15061.93|14941.93|15062.47|14942.47|15061.93|14941.93|10
1650935830000|2022-04-26 01:17:10|15062.05|14942.05|15064.45|14944.45|15064.46|14944.46|15061.98|14941.98|10
1650935840000|2022-04-26 01:17:20|15064.83|14944.83|15067.28|14947.28|15067.28|14947.28|15064.83|14944.83|9
1650935850000|2022-04-26 01:17:30|15067.13|14947.13|15066.58|14946.58|15067.52|14947.52|15066.58|14946.58|10
1650935860000|2022-04-26 01:17:40|15066.61|14946.61|15065.12|14945.12|15066.61|14946.61|15064.79|14944.79|10
1650935870000|2022-04-26 01:17:50|15065.14|14945.14|15066.05|14946.05|15066.05|14946.05|15065.09|14945.09|10
1650935880000|2022-04-26 01:18:00|15066.18|14946.18|15066.49|14946.49|15066.71|14946.71|15066.18|14946.18|9
1650935890000|2022-04-26 01:18:10|15066.82|14946.82|15067.61|14947.61|15067.61|14947.61|15066.79|14946.79|10
1650935900000|2022-04-26 01:18:20|15067.65|14947.65|15066.18|14946.18|15067.66|14947.66|15066.18|14946.18|10
1650935910000|2022-04-26 01:18:30|15066.65|14946.65|15065.44|14945.44|15066.65|14946.65|15065.44|14945.44|10
1650935920000|2022-04-26 01:18:40|15065.91|14945.91|15065.06|14945.06|15065.91|14945.91|15065.06|14945.06|9
1650935930000|2022-04-26 01:18:50|15065.6|14945.6|15064.59|14944.59|15065.6|14945.6|15063.95|14943.95|10
1650935940000|2022-04-26 01:19:00|15064.52|14944.52|15063.44|14943.44|15064.52|14944.52|15063.4|14943.4|8
1650935950000|2022-04-26 01:19:10|15063.38|14943.38|15063.9|14943.9|15063.9|14943.9|15063.38|14943.38|9
1650935960000|2022-04-26 01:19:20|15064.04|14944.04|15063.69|14943.69|15064.04|14944.04|15063.62|14943.62|10
1650935970000|2022-04-26 01:19:30|15063.66|14943.66|15063.68|14943.68|15063.68|14943.68|15063.52|14943.52|10
1650935980000|2022-04-26 01:19:40|15063.67|14943.67|15062.86|14942.86|15064.12|14944.12|15062.86|14942.86|9
1650935990000|2022-04-26 01:19:50|15062.29|14942.29|15061.82|14941.82|15062.29|14942.29|15061.67|14941.67|10
1650936000000|2022-04-26 01:20:00|15061.75|14941.75|15061.62|14941.62|15061.79|14941.79|15061.62|14941.62|9
1650936010000|2022-04-26 01:20:10|15062.06|14942.06|15063.34|14943.34|15063.34|14943.34|15062.06|14942.06|10
1650936020000|2022-04-26 01:20:20|15063.19|14943.19|15064.83|14944.83|15065.9|14945.9|15063.19|14943.19|10
1650936030000|2022-04-26 01:20:30|15064.74|14944.74|15064.95|14944.95|15064.95|14944.95|15064.55|14944.55|9
1650936040000|2022-04-26 01:20:40|15065|14945|15065.3|14945.3|15065.48|14945.48|15064.94|14944.94|9
1650936050000|2022-04-26 01:20:50|15065.34|14945.34|15065.53|14945.53|15065.82|14945.82|15065.3|14945.3|9
1650936060000|2022-04-26 01:21:00|15066.51|14946.51|15068.49|14948.49|15068.49|14948.49|15066.51|14946.51|10
1650936070000|2022-04-26 01:21:10|15068.7|14948.7|15069.63|14949.63|15069.66|14949.66|15068.7|14948.7|10
1650936080000|2022-04-26 01:21:20|15069.58|14949.58|15069.66|14949.66|15069.98|14949.98|15069.51|14949.51|9
1650936090000|2022-04-26 01:21:30|15069.57|14949.57|15069.75|14949.75|15070.23|14950.23|15069.57|14949.57|10
1650936100000|2022-04-26 01:21:40|15069.19|14949.19|15068.48|14948.48|15069.67|14949.67|15068.14|14948.14|9
1650936110000|2022-04-26 01:21:50|15068.2|14948.2|15068.46|14948.46|15068.46|14948.46|15066.68|14946.68|9
1650936120000|2022-04-26 01:22:00|15069|14949|15068.72|14948.72|15069|14949|15068.11|14948.11|8
1650936130000|2022-04-26 01:22:10|15068.63|14948.63|15069.75|14949.75|15069.75|14949.75|15068.46|14948.46|9
1650936140000|2022-04-26 01:22:20|15070.36|14950.36|15073.66|14953.66|15073.66|14953.66|15070.36|14950.36|10
1650936150000|2022-04-26 01:22:30|15075|14955|15076.62|14956.62|15076.62|14956.62|15075|14955|10
1650936160000|2022-04-26 01:22:40|15077.07|14957.07|15075.74|14955.74|15077.07|14957.07|15075.74|14955.74|9
1650936170000|2022-04-26 01:22:50|15075.81|14955.81|15075.32|14955.32|15075.81|14955.81|15075.32|14955.32|9
1650936180000|2022-04-26 01:23:00|15074.66|14954.66|15072.57|14952.57|15074.66|14954.66|15072.42|14952.42|10
1650936190000|2022-04-26 01:23:10|15072.28|14952.28|15070.23|14950.23|15072.28|14952.28|15070.23|14950.23|10
1650936200000|2022-04-26 01:23:20|15070.24|14950.24|15068.83|14948.83|15070.26|14950.26|15068.83|14948.83|10
1650936210000|2022-04-26 01:23:30|15068.76|14948.76|15061.51|14941.51|15068.87|14948.87|15061.51|14941.51|10
1650936220000|2022-04-26 01:23:40|15060.35|14940.35|15059.22|14939.22|15060.45|14940.45|15059.02|14939.02|10
1650936230000|2022-04-26 01:23:50|15058.48|14938.48|15054.96|14934.96|15058.48|14938.48|15054.96|14934.96|10
1650936240000|2022-04-26 01:24:00|15054.82|14934.82|15054.87|14934.87|15055.59|14935.59|15054.72|14934.72|10
1650936250000|2022-04-26 01:24:10|15055.27|14935.27|15055.45|14935.45|15055.49|14935.49|15055.27|14935.27|9
1650936260000|2022-04-26 01:24:20|15055.48|14935.48|15055.99|14935.99|15055.99|14935.99|15055.47|14935.47|8
1650936270000|2022-04-26 01:24:30|15055.92|14935.92|15056.83|14936.83|15056.88|14936.88|15055.92|14935.92|10
1650936280000|2022-04-26 01:24:40|15056.33|14936.33|15056.46|14936.46|15056.58|14936.58|15056.33|14936.33|9
1650936290000|2022-04-26 01:24:50|15056.76|14936.76|15056.53|14936.53|15057.16|14937.16|15056.5|14936.5|10
1650936300000|2022-04-26 01:25:00|15056.66|14936.66|15056.41|14936.41|15056.66|14936.66|15056.35|14936.35|10
1650936310000|2022-04-26 01:25:10|15056.61|14936.61|15056.73|14936.73|15057.31|14937.31|15056.61|14936.61|10
1650936320000|2022-04-26 01:25:20|15056.74|14936.74|15058.08|14938.08|15058.08|14938.08|15056.74|14936.74|9
1650936330000|2022-04-26 01:25:30|15058.06|14938.06|15058.27|14938.27|15058.38|14938.38|15058.06|14938.06|8
1650936340000|2022-04-26 01:25:40|15058.28|14938.28|15057.84|14937.84|15058.5|14938.5|15057.82|14937.82|10
1650936350000|2022-04-26 01:25:50|15058.01|14938.01|15059.7|14939.7|15059.7|14939.7|15058.01|14938.01|10
1650936360000|2022-04-26 01:26:00|15059.75|14939.75|15058.7|14938.7|15059.75|14939.75|15057.57|14937.57|10
1650936370000|2022-04-26 01:26:10|15058.73|14938.73|15059.74|14939.74|15059.83|14939.83|15058.73|14938.73|9
1650936380000|2022-04-26 01:26:20|15059.9|14939.9|15060.42|14940.42|15060.42|14940.42|15059.38|14939.38|10
1650936390000|2022-04-26 01:26:30|15061.52|14941.52|15060.44|14940.44|15061.52|14941.52|15060.35|14940.35|10
1650936400000|2022-04-26 01:26:40|15060.39|14940.39|15059.7|14939.7|15061.15|14941.15|15059.7|14939.7|9
1650936410000|2022-04-26 01:26:50|15059.88|14939.88|15059.15|14939.15|15059.88|14939.88|15059.15|14939.15|10
1650936420000|2022-04-26 01:27:00|15059.2|14939.2|15058.31|14938.31|15059.29|14939.29|15058.31|14938.31|8
1650936430000|2022-04-26 01:27:10|15058.23|14938.23|15058.19|14938.19|15058.45|14938.45|15058.13|14938.13|9
1650936440000|2022-04-26 01:27:20|15057.99|14937.99|15057|14937|15058.04|14938.04|15057|14937|9
1650936450000|2022-04-26 01:27:30|15056.96|14936.96|15053.44|14933.44|15056.96|14936.96|15053.44|14933.44|9
1650936460000|2022-04-26 01:27:40|15053.1|14933.1|15051.43|14931.43|15053.15|14933.15|15051.43|14931.43|10
1650936470000|2022-04-26 01:27:50|15051.12|14931.12|15049.52|14929.52|15051.73|14931.73|15049.52|14929.52|10
1650936480000|2022-04-26 01:28:00|15049.6|14929.6|15048.24|14928.24|15049.6|14929.6|15048.24|14928.24|10
1650936490000|2022-04-26 01:28:10|15048.52|14928.52|15049.27|14929.27|15049.27|14929.27|15048.35|14928.35|10
1650936500000|2022-04-26 01:28:20|15048.9|14928.9|15048.96|14928.96|15049.66|14929.66|15048.64|14928.64|9
1650936510000|2022-04-26 01:28:30|15048.94|14928.94|15050.59|14930.59|15050.59|14930.59|15048.94|14928.94|10
1650936520000|2022-04-26 01:28:40|15050.9|14930.9|15050.43|14930.43|15050.9|14930.9|15049.99|14929.99|10
1650936530000|2022-04-26 01:28:50|15050.57|14930.57|15050.74|14930.74|15050.75|14930.75|15049.96|14929.96|10
1650936540000|2022-04-26 01:29:00|15050.45|14930.45|15050.06|14930.06|15050.45|14930.45|15050.06|14930.06|9
1650936550000|2022-04-26 01:29:10|15050.08|14930.08|15048.88|14928.88|15050.08|14930.08|15048.88|14928.88|10
1650936560000|2022-04-26 01:29:20|15048.31|14928.31|15048.69|14928.69|15048.69|14928.69|15047.95|14927.95|10
1650936570000|2022-04-26 01:29:30|15048.58|14928.58|15048.18|14928.18|15048.64|14928.64|15048.17|14928.17|10
1650936580000|2022-04-26 01:29:40|15048.27|14928.27|15048.71|14928.71|15048.75|14928.75|15048.01|14928.01|9
1650936590000|2022-04-26 01:29:50|15048.58|14928.58|15048.04|14928.04|15048.91|14928.91|15048.04|14928.04|10
1650936600000|2022-04-26 01:30:00|15048|14928|15047.47|14927.47|15048.6|14928.6|15047.47|14927.47|10
1650936610000|2022-04-26 01:30:10|15047.63|14927.63|15047.71|14927.71|15047.72|14927.72|15047.22|14927.22|9
1650936620000|2022-04-26 01:30:20|15047.67|14927.67|15048.15|14928.15|15048.32|14928.32|15047.62|14927.62|9
1650936630000|2022-04-26 01:30:30|15048.31|14928.31|15051.74|14931.74|15051.74|14931.74|15048.31|14928.31|10
1650936640000|2022-04-26 01:30:40|15051.89|14931.89|15050.52|14930.52|15052.15|14932.15|15050.52|14930.52|10
1650936650000|2022-04-26 01:30:50|15050.55|14930.55|15050.65|14930.65|15050.92|14930.92|15050.11|14930.11|10
1650936660000|2022-04-26 01:31:00|15050.66|14930.66|15049.99|14929.99|15050.66|14930.66|15049.56|14929.56|10
1650936670000|2022-04-26 01:31:10|15050.1|14930.1|15050.04|14930.04|15050.42|14930.42|15050.04|14930.04|9
1650936680000|2022-04-26 01:31:20|15050.12|14930.12|15049.14|14929.14|15050.12|14930.12|15049.11|14929.11|10
1650936690000|2022-04-26 01:31:30|15048.95|14928.95|15048.46|14928.46|15049.23|14929.23|15048.46|14928.46|10
1650936700000|2022-04-26 01:31:40|15047.86|14927.86|15046.9|14926.9|15047.86|14927.86|15046.9|14926.9|10
1650936710000|2022-04-26 01:31:50|15046.82|14926.82|15047.29|14927.29|15047.39|14927.39|15046.54|14926.54|10
1650936720000|2022-04-26 01:32:00|15046.46|14926.46|15045.53|14925.53|15046.8|14926.8|15045.53|14925.53|10
1650936730000|2022-04-26 01:32:10|15044.75|14924.75|15044.77|14924.77|15044.8|14924.8|15044.64|14924.64|10
1650936740000|2022-04-26 01:32:20|15044.73|14924.73|15039.32|14919.32|15044.73|14924.73|15039.32|14919.32|10
1650936750000|2022-04-26 01:32:30|15039.33|14919.33|15039.93|14919.93|15040.06|14920.06|15039.3|14919.3|10
1650936760000|2022-04-26 01:32:40|15040.01|14920.01|15039.93|14919.93|15040.07|14920.07|15039.59|14919.59|10
1650936770000|2022-04-26 01:32:50|15039.98|14919.98|15038.69|14918.69|15039.98|14919.98|15038.53|14918.53|10
1650936780000|2022-04-26 01:33:00|15038.44|14918.44|15037.79|14917.79|15038.57|14918.57|15037.67|14917.67|9
1650936790000|2022-04-26 01:33:10|15037.77|14917.77|15036.97|14916.97|15037.77|14917.77|15036.94|14916.94|10
1650936800000|2022-04-26 01:33:20|15036.76|14916.76|15035.95|14915.95|15036.81|14916.81|15035.92|14915.92|8
1650936810000|2022-04-26 01:33:30|15035.74|14915.74|15036.97|14916.97|15036.97|14916.97|15035.74|14915.74|9
1650936820000|2022-04-26 01:33:40|15036.7|14916.7|15036.75|14916.75|15037.05|14917.05|15036.57|14916.57|10
1650936830000|2022-04-26 01:33:50|15036.62|14916.62|15036.2|14916.2|15036.64|14916.64|15036.2|14916.2|10
1650936840000|2022-04-26 01:34:00|15036.12|14916.12|15035.98|14915.98|15036.25|14916.25|15035.23|14915.23|10
1650936850000|2022-04-26 01:34:10|15036.08|14916.08|15036.89|14916.89|15036.89|14916.89|15035.85|14915.85|10
1650936860000|2022-04-26 01:34:20|15037.12|14917.12|15037.77|14917.77|15037.77|14917.77|15036.98|14916.98|10
1650936870000|2022-04-26 01:34:30|15037.83|14917.83|15037.18|14917.18|15037.83|14917.83|15037.18|14917.18|9
1650936880000|2022-04-26 01:34:40|15036.92|14916.92|15035.4|14915.4|15036.92|14916.92|15035.4|14915.4|10
1650936890000|2022-04-26 01:34:50|15035.53|14915.53|15034.4|14914.4|15035.53|14915.53|15034.4|14914.4|9
1650936900000|2022-04-26 01:35:00|15034.34|14914.34|15034.02|14914.02|15034.34|14914.34|15033.83|14913.83|10
1650936910000|2022-04-26 01:35:10|15034.23|14914.23|15033.54|14913.54|15034.23|14914.23|15032.95|14912.95|10
1650936920000|2022-04-26 01:35:20|15033.53|14913.53|15031.07|14911.07|15033.57|14913.57|15031.07|14911.07|7
1650936930000|2022-04-26 01:35:30|15030.62|14910.62|15025.78|14905.78|15030.62|14910.62|15025.78|14905.78|10
1650936940000|2022-04-26 01:35:40|15025.66|14905.66|15027.79|14907.79|15027.79|14907.79|15025.66|14905.66|10
1650936950000|2022-04-26 01:35:50|15027.59|14907.59|15028.07|14908.07|15028.38|14908.38|15027.59|14907.59|9
1650936960000|2022-04-26 01:36:00|15028.16|14908.16|15028.75|14908.75|15028.98|14908.98|15028.16|14908.16|8
1650936970000|2022-04-26 01:36:10|15028.74|14908.74|15028.89|14908.89|15029|14909|15028.74|14908.74|10
1650936980000|2022-04-26 01:36:20|15028.72|14908.72|15028.89|14908.89|15028.89|14908.89|15028.34|14908.34|10
1650936990000|2022-04-26 01:36:30|15028.87|14908.87|15025.91|14905.91|15028.87|14908.87|15025.91|14905.91|10
1650937000000|2022-04-26 01:36:40|15025.09|14905.09|15022.98|14902.98|15025.09|14905.09|15022.5|14902.5|10
1650937010000|2022-04-26 01:36:50|15023.25|14903.25|15020.55|14900.55|15023.25|14903.25|15020.55|14900.55|10
1650937020000|2022-04-26 01:37:00|15020.31|14900.31|15020.5|14900.5|15020.54|14900.54|15019.97|14899.97|10
1650937030000|2022-04-26 01:37:10|15020.66|14900.66|15022.55|14902.55|15022.55|14902.55|15020.62|14900.62|9
1650937040000|2022-04-26 01:37:20|15023|14903|15025.35|14905.35|15025.35|14905.35|15022.71|14902.71|10
1650937050000|2022-04-26 01:37:30|15025.75|14905.75|15028.77|14908.77|15028.77|14908.77|15025.75|14905.75|10
1650937060000|2022-04-26 01:37:40|15028.78|14908.78|15029.51|14909.51|15029.51|14909.51|15028.61|14908.61|10
1650937070000|2022-04-26 01:37:50|15029.42|14909.42|15028.4|14908.4|15029.52|14909.52|15028.39|14908.39|9
1650937080000|2022-04-26 01:38:00|15028.41|14908.41|15028.52|14908.52|15028.62|14908.62|15028.41|14908.41|7
1650937090000|2022-04-26 01:38:10|15028.44|14908.44|15027.85|14907.85|15028.44|14908.44|15027.85|14907.85|9
1650937100000|2022-04-26 01:38:20|15028.02|14908.02|15025.4|14905.4|15028.02|14908.02|15025.4|14905.4|10
1650937110000|2022-04-26 01:38:30|15025.22|14905.22|15024.82|14904.82|15025.62|14905.62|15024.79|14904.79|9
1650937120000|2022-04-26 01:38:40|15025.25|14905.25|15025.4|14905.4|15025.68|14905.68|15024.74|14904.74|10
1650937130000|2022-04-26 01:38:50|15025.29|14905.29|15025.31|14905.31|15025.31|14905.31|15024.92|14904.92|10
1650937140000|2022-04-26 01:39:00|15025.55|14905.55|15025.32|14905.32|15025.7|14905.7|15025.32|14905.32|10
1650937150000|2022-04-26 01:39:10|15025.28|14905.28|15025.07|14905.07|15025.4|14905.4|15025.07|14905.07|9
1650937160000|2022-04-26 01:39:20|15025.02|14905.02|15023.39|14903.39|15025.02|14905.02|15023.39|14903.39|10
1650937170000|2022-04-26 01:39:30|15023.98|14903.98|15022.82|14902.82|15023.98|14903.98|15022.82|14902.82|8
1650937180000|2022-04-26 01:39:40|15022.69|14902.69|15020.6|14900.6|15022.69|14902.69|15020.6|14900.6|10
1650937190000|2022-04-26 01:39:50|15020.45|14900.45|15017.67|14897.67|15020.45|14900.45|15017.67|14897.67|10
1650937200000|2022-04-26 01:40:00|15017.36|14897.36|15017.61|14897.61|15018.11|14898.11|15017.22|14897.22|10
1650937210000|2022-04-26 01:40:10|15017.78|14897.78|15018.51|14898.51|15018.51|14898.51|15017.63|14897.63|9
1650937220000|2022-04-26 01:40:20|15018.52|14898.52|15018.38|14898.38|15018.98|14898.98|15018.12|14898.12|9
1650937230000|2022-04-26 01:40:30|15018.66|14898.66|15019.42|14899.42|15019.51|14899.51|15018.66|14898.66|10
1650937240000|2022-04-26 01:40:40|15019.48|14899.48|15021.32|14901.32|15021.32|14901.32|15019.48|14899.48|10
1650937250000|2022-04-26 01:40:50|15021.25|14901.25|15022.21|14902.21|15022.22|14902.22|15020.97|14900.97|10
1650937260000|2022-04-26 01:41:00|15022.25|14902.25|15022.67|14902.67|15022.79|14902.79|15022.25|14902.25|10
1650937270000|2022-04-26 01:41:10|15022.76|14902.76|15026.47|14906.47|15026.47|14906.47|15022.76|14902.76|10
1650937280000|2022-04-26 01:41:20|15026.51|14906.51|15027.79|14907.79|15027.79|14907.79|15026.51|14906.51|10
1650937290000|2022-04-26 01:41:30|15028.04|14908.04|15028.89|14908.89|15028.89|14908.89|15027.85|14907.85|10
1650937300000|2022-04-26 01:41:40|15028.78|14908.78|15028.21|14908.21|15029.39|14909.39|15028.21|14908.21|10
1650937310000|2022-04-26 01:41:50|15028.55|14908.55|15029.73|14909.73|15029.73|14909.73|15028.38|14908.38|10
1650937320000|2022-04-26 01:42:00|15029.86|14909.86|15031.08|14911.08|15031.08|14911.08|15029.69|14909.69|10
1650937330000|2022-04-26 01:42:10|15031.26|14911.26|15032.23|14912.23|15032.43|14912.43|15031.26|14911.26|10
1650937340000|2022-04-26 01:42:20|15032.26|14912.26|15032.64|14912.64|15033.09|14913.09|15031.81|14911.81|10
1650937350000|2022-04-26 01:42:30|15032.57|14912.57|15033.62|14913.62|15033.62|14913.62|15032.57|14912.57|10
1650937360000|2022-04-26 01:42:40|15033.54|14913.54|15034.49|14914.49|15034.49|14914.49|15033.54|14913.54|10
1650937370000|2022-04-26 01:42:50|15034.55|14914.55|15033.34|14913.34|15034.6|14914.6|15033.34|14913.34|9
1650937380000|2022-04-26 01:43:00|15033.46|14913.46|15032.94|14912.94|15033.46|14913.46|15032.8|14912.8|9
1650937390000|2022-04-26 01:43:10|15033.03|14913.03|15034.2|14914.2|15034.2|14914.2|15033.03|14913.03|10
1650937400000|2022-04-26 01:43:20|15033.61|14913.61|15035.13|14915.13|15035.13|14915.13|15033.61|14913.61|10
1650937410000|2022-04-26 01:43:30|15035.12|14915.12|15035.48|14915.48|15035.48|14915.48|15034.79|14914.79|10
1650937420000|2022-04-26 01:43:40|15035.62|14915.62|15036.03|14916.03|15036.03|14916.03|15035.53|14915.53|9
1650937430000|2022-04-26 01:43:50|15035.76|14915.76|15036.34|14916.34|15036.36|14916.36|15035.73|14915.73|9
1650937440000|2022-04-26 01:44:00|15036.49|14916.49|15036.24|14916.24|15036.61|14916.61|15035.92|14915.92|9
1650937450000|2022-04-26 01:44:10|15036.18|14916.18|15036.51|14916.51|15036.51|14916.51|15035.9|14915.9|10
1650937460000|2022-04-26 01:44:20|15035.94|14915.94|15036.48|14916.48|15036.56|14916.56|15035.84|14915.84|10
1650937470000|2022-04-26 01:44:30|15036.49|14916.49|15035.71|14915.71|15036.5|14916.5|15035.71|14915.71|9
1650937480000|2022-04-26 01:44:40|15036.17|14916.17|15035.67|14915.67|15036.29|14916.29|15035.62|14915.62|10
1650937490000|2022-04-26 01:44:50|15035.71|14915.71|15034.84|14914.84|15035.72|14915.72|15034.84|14914.84|10
1650937500000|2022-04-26 01:45:00|15034.86|14914.86|15032.24|14912.24|15034.86|14914.86|15032.24|14912.24|10
1650937510000|2022-04-26 01:45:10|15032.11|14912.11|15033.29|14913.29|15033.29|14913.29|15031.55|14911.55|9
1650937520000|2022-04-26 01:45:20|15033.47|14913.47|15034.96|14914.96|15034.96|14914.96|15033.47|14913.47|10
1650937530000|2022-04-26 01:45:30|15034.68|14914.68|15035.03|14915.03|15035.05|14915.05|15034.68|14914.68|10
1650937540000|2022-04-26 01:45:40|15035.14|14915.14|15035.89|14915.89|15035.89|14915.89|15035.14|14915.14|9
1650937550000|2022-04-26 01:45:50|15035.99|14915.99|15036.1|14916.1|15036.1|14916.1|15035.98|14915.98|9
1650937560000|2022-04-26 01:46:00|15036.03|14916.03|15036.36|14916.36|15036.45|14916.45|15036.03|14916.03|10
1650937570000|2022-04-26 01:46:10|15036.41|14916.41|15035.98|14915.98|15036.41|14916.41|15035.37|14915.37|10
1650937580000|2022-04-26 01:46:20|15036.04|14916.04|15036.3|14916.3|15036.58|14916.58|15036.04|14916.04|10
1650937590000|2022-04-26 01:46:30|15036.19|14916.19|15035.97|14915.97|15036.5|14916.5|15035.82|14915.82|10
1650937600000|2022-04-26 01:46:40|15035.95|14915.95|15035.01|14915.01|15036.14|14916.14|15034.79|14914.79|10
1650937610000|2022-04-26 01:46:50|15034.79|14914.79|15032.14|14912.14|15034.79|14914.79|15032.14|14912.14|9
1650937620000|2022-04-26 01:47:00|15031.51|14911.51|15029.52|14909.52|15031.51|14911.51|15029.43|14909.43|10
1650937630000|2022-04-26 01:47:10|15029.23|14909.23|15028.78|14908.78|15029.23|14909.23|15027.4|14907.4|10
1650937640000|2022-04-26 01:47:20|15029.04|14909.04|15032.32|14912.32|15032.32|14912.32|15029.04|14909.04|9
1650937650000|2022-04-26 01:47:30|15032|14912|15034.16|14914.16|15034.16|14914.16|15032|14912|10
1650937660000|2022-04-26 01:47:40|15034.27|14914.27|15033.98|14913.98|15034.27|14914.27|15033.41|14913.41|10
1650937670000|2022-04-26 01:47:50|15034.06|14914.06|15033.39|14913.39|15034.27|14914.27|15033.39|14913.39|10
1650937680000|2022-04-26 01:48:00|15033.44|14913.44|15033.82|14913.82|15033.92|14913.92|15033.3|14913.3|10
1650937690000|2022-04-26 01:48:10|15033.96|14913.96|15034.27|14914.27|15034.32|14914.32|15033.4|14913.4|10
1650937700000|2022-04-26 01:48:20|15033.67|14913.67|15033.47|14913.47|15033.78|14913.78|15033.45|14913.45|9
1650937710000|2022-04-26 01:48:30|15033.38|14913.38|15032.31|14912.31|15033.38|14913.38|15032.31|14912.31|10
1650937720000|2022-04-26 01:48:40|15032.23|14912.23|15032.58|14912.58|15032.58|14912.58|15031.91|14911.91|10
1650937730000|2022-04-26 01:48:50|15032.49|14912.49|15032.57|14912.57|15032.67|14912.67|15032.42|14912.42|9
1650937740000|2022-04-26 01:49:00|15031.34|14911.34|15027.4|14907.4|15031.34|14911.34|15027.4|14907.4|10
1650937750000|2022-04-26 01:49:10|15027.45|14907.45|15026.04|14906.04|15028.08|14908.08|15026.04|14906.04|10
1650937760000|2022-04-26 01:49:20|15025.55|14905.55|15022.74|14902.74|15025.55|14905.55|15022.68|14902.68|10
1650937770000|2022-04-26 01:49:30|15022.84|14902.84|15024.05|14904.05|15024.11|14904.11|15022.84|14902.84|10
1650937780000|2022-04-26 01:49:40|15024.03|14904.03|15023.02|14903.02|15024.03|14904.03|15022.36|14902.36|10
1650937790000|2022-04-26 01:49:50|15022.98|14902.98|15022.07|14902.07|15023|14903|15021.77|14901.77|10
1650937800000|2022-04-26 01:50:00|15022.09|14902.09|15021.58|14901.58|15022.09|14902.09|15021.58|14901.58|9
1650937810000|2022-04-26 01:50:10|15021.25|14901.25|15019.56|14899.56|15021.25|14901.25|15019.56|14899.56|10
1650937820000|2022-04-26 01:50:20|15018.94|14898.94|15016.44|14896.44|15018.94|14898.94|15016.44|14896.44|8
1650937830000|2022-04-26 01:50:30|15016.4|14896.4|15014.2|14894.2|15016.4|14896.4|15014.2|14894.2|9
1650937840000|2022-04-26 01:50:40|15014.19|14894.19|15010.79|14890.79|15014.19|14894.19|15010.49|14890.49|10
1650937850000|2022-04-26 01:50:50|15010.5|14890.5|15005.65|14885.65|15010.5|14890.5|15005.65|14885.65|10
1650937860000|2022-04-26 01:51:00|15005.57|14885.57|15004.14|14884.14|15005.89|14885.89|15004.14|14884.14|10
1650937870000|2022-04-26 01:51:10|15004.06|14884.06|15003.48|14883.48|15004.06|14884.06|15003.32|14883.32|10
1650937880000|2022-04-26 01:51:20|15003.54|14883.54|15002.33|14882.33|15003.69|14883.69|15002.26|14882.26|10
1650937890000|2022-04-26 01:51:30|15002.37|14882.37|15001.49|14881.49|15002.37|14882.37|15000.76|14880.76|10
1650937900000|2022-04-26 01:51:40|15001.61|14881.61|15000.72|14880.72|15001.61|14881.61|15000.72|14880.72|9
1650937910000|2022-04-26 01:51:50|15000.85|14880.85|15001.39|14881.39|15001.39|14881.39|15000.31|14880.31|9
1650937920000|2022-04-26 01:52:00|15001.42|14881.42|15001.57|14881.57|15001.92|14881.92|15001.42|14881.42|8
1650937930000|2022-04-26 01:52:10|15001.52|14881.52|14998.19|14878.19|15001.52|14881.52|14998.19|14878.19|9
1650937940000|2022-04-26 01:52:20|14996.73|14876.73|14997.28|14877.28|14997.49|14877.49|14996.6|14876.6|10
1650937950000|2022-04-26 01:52:30|14996.98|14876.98|14998.77|14878.77|14998.77|14878.77|14996.93|14876.93|10
1650937960000|2022-04-26 01:52:40|14998.89|14878.89|15001.95|14881.95|15001.95|14881.95|14998.89|14878.89|10
1650937970000|2022-04-26 01:52:50|15001.82|14881.82|15001.85|14881.85|15001.95|14881.95|15001.34|14881.34|10
1650937980000|2022-04-26 01:53:00|15001.99|14881.99|15002.95|14882.95|15002.95|14882.95|15001.93|14881.93|10
1650937990000|2022-04-26 01:53:10|15002.99|14882.99|15002.26|14882.26|15003.15|14883.15|15002.26|14882.26|10
1650938000000|2022-04-26 01:53:20|15001.65|14881.65|15001.77|14881.77|15001.97|14881.97|15001.38|14881.38|10
1650938010000|2022-04-26 01:53:30|15002.12|14882.12|15001.5|14881.5|15002.39|14882.39|15001.12|14881.12|10
1650938020000|2022-04-26 01:53:40|15000.92|14880.92|14998.77|14878.77|15000.92|14880.92|14998.77|14878.77|10
1650938030000|2022-04-26 01:53:50|14998.85|14878.85|14998.32|14878.32|14998.85|14878.85|14998.2|14878.2|9
1650938040000|2022-04-26 01:54:00|14998.17|14878.17|14997.98|14877.98|14998.17|14878.17|14997.74|14877.74|9
1650938050000|2022-04-26 01:54:10|14998.01|14878.01|14998.37|14878.37|14998.89|14878.89|14998.01|14878.01|10
1650938060000|2022-04-26 01:54:20|14998.64|14878.64|14998.91|14878.91|14999.09|14879.09|14998.08|14878.08|10
1650938070000|2022-04-26 01:54:30|14999.09|14879.09|15000.85|14880.85|15000.89|14880.89|14999.09|14879.09|10
1650938080000|2022-04-26 01:54:40|15000.74|14880.74|15002.61|14882.61|15002.69|14882.69|15000.74|14880.74|10
1650938090000|2022-04-26 01:54:50|15002.58|14882.58|15001.43|14881.43|15002.58|14882.58|15001.43|14881.43|10
1650938100000|2022-04-26 01:55:00|15001.58|14881.58|15001.69|14881.69|15001.88|14881.88|15001.54|14881.54|10
1650938110000|2022-04-26 01:55:10|15001.41|14881.41|15000.74|14880.74|15001.73|14881.73|15000.74|14880.74|10
1650938120000|2022-04-26 01:55:20|15000.55|14880.55|15000.93|14880.93|15000.93|14880.93|15000.55|14880.55|9
1650938130000|2022-04-26 01:55:30|15001.04|14881.04|15001.77|14881.77|15001.96|14881.96|15001.04|14881.04|10
1650938140000|2022-04-26 01:55:40|15001.94|14881.94|15002.79|14882.79|15002.92|14882.92|15001.67|14881.67|9
1650938150000|2022-04-26 01:55:50|15002.87|14882.87|15002.89|14882.89|15003.17|14883.17|15002.87|14882.87|8
1650938160000|2022-04-26 01:56:00|15002.92|14882.92|15002.46|14882.46|15002.92|14882.92|15002.46|14882.46|8
1650938170000|2022-04-26 01:56:10|15002.49|14882.49|15002.69|14882.69|15002.78|14882.78|15002.49|14882.49|9
1650938180000|2022-04-26 01:56:20|15002.74|14882.74|15001.9|14881.9|15002.87|14882.87|15001.9|14881.9|9
1650938190000|2022-04-26 01:56:30|15001.5|14881.5|15001.17|14881.17|15001.69|14881.69|15001.14|14881.14|9
1650938200000|2022-04-26 01:56:40|15001.1|14881.1|15000.11|14880.11|15001.1|14881.1|15000.11|14880.11|9
1650938210000|2022-04-26 01:56:50|15000.06|14880.06|14999.76|14879.76|15000.11|14880.11|14999.68|14879.68|10
1650938220000|2022-04-26 01:57:00|14999.51|14879.51|15000.98|14880.98|15000.98|14880.98|14999.51|14879.51|10
1650938230000|2022-04-26 01:57:10|15001.07|14881.07|15002.07|14882.07|15002.32|14882.32|15001.07|14881.07|10
1650938240000|2022-04-26 01:57:20|15001.44|14881.44|15001.71|14881.71|15001.71|14881.71|15001.43|14881.43|9
1650938250000|2022-04-26 01:57:30|15002.08|14882.08|15003.14|14883.14|15003.2|14883.2|15002|14882|10
1650938260000|2022-04-26 01:57:40|15003.13|14883.13|15003.42|14883.42|15004.02|14884.02|15003.08|14883.08|9
1650938270000|2022-04-26 01:57:50|15003.27|14883.27|15003.37|14883.37|15003.54|14883.54|15003.27|14883.27|10
1650938280000|2022-04-26 01:58:00|15003.52|14883.52|15001.61|14881.61|15003.52|14883.52|15001.57|14881.57|10
1650938290000|2022-04-26 01:58:10|15001.08|14881.08|15000|14880|15001.08|14881.08|14999.85|14879.85|9
1650938300000|2022-04-26 01:58:20|15000.02|14880.02|14999.91|14879.91|15000.31|14880.31|14999.9|14879.9|9
1650938310000|2022-04-26 01:58:30|15000.01|14880.01|15000.1|14880.1|15000.1|14880.1|14999.62|14879.62|8
1650938320000|2022-04-26 01:58:40|15000.14|14880.14|14997.38|14877.38|15000.14|14880.14|14997.38|14877.38|10
1650938330000|2022-04-26 01:58:50|14997.62|14877.62|14997.49|14877.49|14997.65|14877.65|14997.48|14877.48|10
1650938340000|2022-04-26 01:59:00|14997.26|14877.26|14996.68|14876.68|14997.33|14877.33|14996.68|14876.68|9
1650938350000|2022-04-26 01:59:10|14996.59|14876.59|14995.39|14875.39|14996.59|14876.59|14995.3|14875.3|10
1650938360000|2022-04-26 01:59:20|14995.46|14875.46|14995.23|14875.23|14995.48|14875.48|14994.9|14874.9|9
1650938370000|2022-04-26 01:59:30|14995.19|14875.19|14993.59|14873.59|14995.19|14875.19|14993.55|14873.55|9
1650938380000|2022-04-26 01:59:40|14993.61|14873.61|14992.96|14872.96|14993.61|14873.61|14992.79|14872.79|10
1650938390000|2022-04-26 01:59:50|14993.62|14873.62|14995.76|14875.76|14995.76|14875.76|14993.62|14873.62|9
1650938400000|2022-04-26 02:00:00|14995.95|14875.95|14996.4|14876.4|14996.6|14876.6|14995.95|14875.95|9
1650938410000|2022-04-26 02:00:10|14996.18|14876.18|14995.63|14875.63|14996.18|14876.18|14995.42|14875.42|10
1650938420000|2022-04-26 02:00:20|14996.08|14876.08|14995.42|14875.42|14996.1|14876.1|14995.31|14875.31|10
1650938430000|2022-04-26 02:00:30|14994.84|14874.84|14995.6|14875.6|14996.17|14876.17|14994.84|14874.84|9
1650938440000|2022-04-26 02:00:40|14996.36|14876.36|14994.71|14874.71|14996.36|14876.36|14994.71|14874.71|10
1650938450000|2022-04-26 02:00:50|14994.72|14874.72|14994.06|14874.06|14994.72|14874.72|14993.98|14873.98|10
1650938460000|2022-04-26 02:01:00|14994.17|14874.17|14993.11|14873.11|14994.2|14874.2|14992.89|14872.89|9
1650938470000|2022-04-26 02:01:10|14993.01|14873.01|14992.09|14872.09|14993.01|14873.01|14991.49|14871.49|9
1650938480000|2022-04-26 02:01:20|14992.27|14872.27|14991.89|14871.89|14992.66|14872.66|14991.88|14871.88|10
1650938490000|2022-04-26 02:01:30|14991.71|14871.71|14991.12|14871.12|14991.71|14871.71|14991.12|14871.12|8
1650938500000|2022-04-26 02:01:40|14991.09|14871.09|14990.96|14870.96|14991.09|14871.09|14990.94|14870.94|7
1650938510000|2022-04-26 02:01:50|14990.85|14870.85|14990.41|14870.41|14990.85|14870.85|14990.37|14870.37|9
1650938520000|2022-04-26 02:02:00|14990.37|14870.37|14990.61|14870.61|14990.69|14870.69|14990.04|14870.04|7
1650938530000|2022-04-26 02:02:10|14990.62|14870.62|14990.88|14870.88|14990.88|14870.88|14990.33|14870.33|10
1650938540000|2022-04-26 02:02:20|14990.2|14870.2|14990.1|14870.1|14990.51|14870.51|14989.99|14869.99|9
1650938550000|2022-04-26 02:02:30|14990.06|14870.06|14990.54|14870.54|14990.54|14870.54|14990.06|14870.06|10
1650938560000|2022-04-26 02:02:40|14990.61|14870.61|14991.35|14871.35|14991.35|14871.35|14990.53|14870.53|9
1650938570000|2022-04-26 02:02:50|14990.78|14870.78|14991.23|14871.23|14991.62|14871.62|14990.73|14870.73|9
1650938580000|2022-04-26 02:03:00|14991.45|14871.45|14993.43|14873.43|14993.43|14873.43|14991.45|14871.45|10
1650938590000|2022-04-26 02:03:10|14993.88|14873.88|14996.74|14876.74|14996.74|14876.74|14993.88|14873.88|10
1650938600000|2022-04-26 02:03:20|14996.88|14876.88|14999.11|14879.11|14999.11|14879.11|14996.88|14876.88|10
1650938610000|2022-04-26 02:03:30|14999.01|14879.01|15000.35|14880.35|15000.39|14880.39|14999.01|14879.01|10
1650938620000|2022-04-26 02:03:40|15000.5|14880.5|15001.39|14881.39|15001.53|14881.53|15000.5|14880.5|9
1650938630000|2022-04-26 02:03:50|15001.42|14881.42|15001.41|14881.41|15001.42|14881.42|15001.35|14881.35|8
1650938640000|2022-04-26 02:04:00|15001.22|14881.22|15001.49|14881.49|15001.57|14881.57|14992.67|14872.67|9
1650938650000|2022-04-26 02:04:10|15001.75|14881.75|15002.29|14882.29|15002.71|14882.71|15001.75|14881.75|9
1650938660000|2022-04-26 02:04:20|15002.47|14882.47|15002.83|14882.83|15002.83|14882.83|15002.47|14882.47|9
1650938670000|2022-04-26 02:04:30|15002.89|14882.89|15003.07|14883.07|15003.5|14883.5|15002.89|14882.89|10
1650938680000|2022-04-26 02:04:40|15003.13|14883.13|15003.37|14883.37|15003.77|14883.77|15003.06|14883.06|8
1650938690000|2022-04-26 02:04:50|15003.28|14883.28|15002.69|14882.69|15003.29|14883.29|15002.69|14882.69|10
1650938700000|2022-04-26 02:05:00|15002.64|14882.64|15002.3|14882.3|15002.73|14882.73|15002.3|14882.3|10
1650938710000|2022-04-26 02:05:10|15002.61|14882.61|15002.9|14882.9|15003|14883|15002.17|14882.17|10
1650938720000|2022-04-26 02:05:20|15002.99|14882.99|15004.67|14884.67|15004.67|14884.67|15002.9|14882.9|10
1650938730000|2022-04-26 02:05:30|15004.54|14884.54|15001.07|14881.07|15004.54|14884.54|15001.07|14881.07|9
1650938740000|2022-04-26 02:05:40|15000.71|14880.71|15001.09|14881.09|15001.32|14881.32|15000.66|14880.66|10
1650938750000|2022-04-26 02:05:50|15001.16|14881.16|15002.5|14882.5|15002.5|14882.5|15001.16|14881.16|10
1650938760000|2022-04-26 02:06:00|15002.49|14882.49|15001.46|14881.46|15002.49|14882.49|15001.46|14881.46|10
1650938770000|2022-04-26 02:06:10|15001.4|14881.4|15000.26|14880.26|15001.4|14881.4|14992.9|14872.9|9
1650938780000|2022-04-26 02:06:20|14999.8|14879.8|14999.45|14879.45|15000.52|14880.52|14999.45|14879.45|9
1650938790000|2022-04-26 02:06:30|14999.39|14879.39|14999.87|14879.87|14999.91|14879.91|14999.09|14879.09|10
1650938800000|2022-04-26 02:06:40|14999.64|14879.64|14999.14|14879.14|14999.83|14879.83|14999.07|14879.07|9
1650938810000|2022-04-26 02:06:50|14998.83|14878.83|14996.94|14876.94|14998.91|14878.91|14996.94|14876.94|10
1650938820000|2022-04-26 02:07:00|14996.87|14876.87|14996.73|14876.73|14997.31|14877.31|14996.61|14876.61|10
1650938830000|2022-04-26 02:07:10|14996.58|14876.58|14996.53|14876.53|14996.71|14876.71|14996.37|14876.37|9
1650938840000|2022-04-26 02:07:20|14996.66|14876.66|14995.8|14875.8|14996.67|14876.67|14995.7|14875.7|9
1650938850000|2022-04-26 02:07:30|14995.69|14875.69|14995.09|14875.09|14996.35|14876.35|14995.09|14875.09|9
1650938860000|2022-04-26 02:07:40|14995.22|14875.22|14995.18|14875.18|14995.65|14875.65|14994.87|14874.87|10
1650938870000|2022-04-26 02:07:50|14995.32|14875.32|14994.83|14874.83|14995.32|14875.32|14994.83|14874.83|8
1650938880000|2022-04-26 02:08:00|14994.81|14874.81|14994.68|14874.68|14994.81|14874.81|14994.51|14874.51|9
1650938890000|2022-04-26 02:08:10|14994.87|14874.87|14997.69|14877.69|14997.69|14877.69|14994.82|14874.82|10
1650938900000|2022-04-26 02:08:20|14998.14|14878.14|15003.53|14883.53|15003.53|14883.53|14998.14|14878.14|10
1650938910000|2022-04-26 02:08:30|15003.56|14883.56|15002.83|14882.83|15003.7|14883.7|15002.24|14882.24|10
1650938920000|2022-04-26 02:08:40|15003.2|14883.2|15005.41|14885.41|15005.96|14885.96|15003.2|14883.2|10
1650938930000|2022-04-26 02:08:50|15005.33|14885.33|15005.53|14885.53|15005.87|14885.87|15005.27|14885.27|9
1650938940000|2022-04-26 02:09:00|15005.47|14885.47|15004.27|14884.27|15005.47|14885.47|15004.27|14884.27|7
1650938950000|2022-04-26 02:09:10|15004.6|14884.6|15005.75|14885.75|15005.75|14885.75|15004.6|14884.6|7
1650938960000|2022-04-26 02:09:20|15005.6|14885.6|15005.12|14885.12|15005.6|14885.6|15004.77|14884.77|10
1650938970000|2022-04-26 02:09:30|15005.1|14885.1|15006.57|14886.57|15006.57|14886.57|15004.84|14884.84|8
1650938980000|2022-04-26 02:09:40|15006.79|14886.79|15007.3|14887.3|15007.3|14887.3|15006.71|14886.71|10
1650938990000|2022-04-26 02:09:50|15007.45|14887.45|15005.68|14885.68|15007.45|14887.45|15005.68|14885.68|9
1650939000000|2022-04-26 02:10:00|15005.61|14885.61|15005.65|14885.65|15005.65|14885.65|15004.57|14884.57|10
1650939010000|2022-04-26 02:10:10|15005.93|14885.93|15005.95|14885.95|15005.96|14885.96|15005.38|14885.38|8
1650939020000|2022-04-26 02:10:20|15005.94|14885.94|15005.58|14885.58|15006.78|14886.78|15005.58|14885.58|10
1650939030000|2022-04-26 02:10:30|15005.52|14885.52|15005.62|14885.62|15005.67|14885.67|15005.35|14885.35|10
1650939040000|2022-04-26 02:10:40|15004.49|14884.49|15004.25|14884.25|15004.49|14884.49|15003.69|14883.69|10
1650939050000|2022-04-26 02:10:50|15004.49|14884.49|15003.52|14883.52|15004.66|14884.66|15003.18|14883.18|10
1650939060000|2022-04-26 02:11:00|15003.69|14883.69|15001.75|14881.75|15003.69|14883.69|15001.75|14881.75|10
1650939070000|2022-04-26 02:11:10|15001.72|14881.72|15001.76|14881.76|15001.88|14881.88|15001.64|14881.64|10
1650939080000|2022-04-26 02:11:20|15001.7|14881.7|15001.44|14881.44|15002.02|14882.02|15001.4|14881.4|9
1650939090000|2022-04-26 02:11:30|15001.31|14881.31|15000.95|14880.95|15001.7|14881.7|15000.72|14880.72|10
1650939100000|2022-04-26 02:11:40|15000.94|14880.94|15000.85|14880.85|15001.2|14881.2|15000.72|14880.72|10
1650939110000|2022-04-26 02:11:50|15000.93|14880.93|15001.95|14881.95|15001.95|14881.95|15000.93|14880.93|9
1650939120000|2022-04-26 02:12:00|15001.94|14881.94|15001.44|14881.44|15001.94|14881.94|15001.43|14881.43|10
1650939130000|2022-04-26 02:12:10|15001.5|14881.5|15001.3|14881.3|15001.5|14881.5|15001.11|14881.11|8
1650939140000|2022-04-26 02:12:20|15000.2|14880.2|14998.65|14878.65|15000.2|14880.2|14998.65|14878.65|10
1650939150000|2022-04-26 02:12:30|14998.59|14878.59|14998.17|14878.17|14998.61|14878.61|14998.07|14878.07|10
1650939160000|2022-04-26 02:12:40|14998.16|14878.16|14998.05|14878.05|14998.22|14878.22|14998.05|14878.05|9
1650939170000|2022-04-26 02:12:50|14998.13|14878.13|14998.36|14878.36|14998.36|14878.36|14997.8|14877.8|8
1650939180000|2022-04-26 02:13:00|14998.56|14878.56|14999.26|14879.26|14999.26|14879.26|14998.56|14878.56|8
1650939190000|2022-04-26 02:13:10|14999.46|14879.46|15000.04|14880.04|15000.07|14880.07|14999.46|14879.46|10
1650939200000|2022-04-26 02:13:20|15000.06|14880.06|15000.62|14880.62|15001.69|14881.69|15000.06|14880.06|9
1650939210000|2022-04-26 02:13:30|15000.49|14880.49|15000.39|14880.39|15000.98|14880.98|15000.39|14880.39|10
1650939220000|2022-04-26 02:13:40|15000.93|14880.93|15002.06|14882.06|15002.06|14882.06|15000.91|14880.91|8
1650939230000|2022-04-26 02:13:50|15002.17|14882.17|15001.76|14881.76|15002.26|14882.26|15001.76|14881.76|9
1650939240000|2022-04-26 02:14:00|15001.94|14881.94|15003.14|14883.14|15003.14|14883.14|15001.77|14881.77|9
1650939250000|2022-04-26 02:14:10|15003.1|14883.1|15002.77|14882.77|15003.2|14883.2|15002.77|14882.77|8
1650939260000|2022-04-26 02:14:20|15002.79|14882.79|15003.46|14883.46|15003.46|14883.46|15002.77|14882.77|10
1650939270000|2022-04-26 02:14:30|15004.05|14884.05|15004.03|14884.03|15004.47|14884.47|15003.89|14883.89|9
1650939280000|2022-04-26 02:14:40|15004.57|14884.57|15005.29|14885.29|15005.41|14885.41|15004.57|14884.57|10
1650939290000|2022-04-26 02:14:50|15003.73|14883.73|15004.03|14884.03|15004.03|14884.03|15003.07|14883.07|9
1650939300000|2022-04-26 02:15:00|15003.95|14883.95|15004.08|14884.08|15004.08|14884.08|15003.63|14883.63|9
1650939310000|2022-04-26 02:15:10|15004.6|14884.6|15005.49|14885.49|15005.49|14885.49|15004.59|14884.59|10
1650939320000|2022-04-26 02:15:20|15005.43|14885.43|15005.72|14885.72|15005.77|14885.77|15005.42|14885.42|8
1650939330000|2022-04-26 02:15:30|15005.91|14885.91|15010.06|14890.06|15010.06|14890.06|15005.91|14885.91|9
1650939340000|2022-04-26 02:15:40|15010.02|14890.02|15011.18|14891.18|15011.19|14891.19|15010.02|14890.02|10
1650939350000|2022-04-26 02:15:50|15011.04|14891.04|15011.1|14891.1|15011.65|14891.65|15011.04|14891.04|9
1650939360000|2022-04-26 02:16:00|15011.06|14891.06|15010.88|14890.88|15011.16|14891.16|15010.73|14890.73|9
1650939370000|2022-04-26 02:16:10|15010.75|14890.75|15010.51|14890.51|15010.79|14890.79|15010.34|14890.34|8
1650939380000|2022-04-26 02:16:20|15010.52|14890.52|15010.48|14890.48|15010.7|14890.7|15010.48|14890.48|7
1650939390000|2022-04-26 02:16:30|15011.93|14891.93|15012.46|14892.46|15012.74|14892.74|15011.92|14891.92|10
1650939400000|2022-04-26 02:16:40|15012.33|14892.33|15012.33|14892.33|15012.53|14892.53|15012.09|14892.09|10
1650939410000|2022-04-26 02:16:50|15012.21|14892.21|15013.2|14893.2|15013.41|14893.41|15012.21|14892.21|10
1650939420000|2022-04-26 02:17:00|15012.55|14892.55|15012.61|14892.61|15013.22|14893.22|15012.17|14892.17|10
1650939430000|2022-04-26 02:17:10|15012.6|14892.6|15012.57|14892.57|15012.6|14892.6|15012.4|14892.4|10
1650939440000|2022-04-26 02:17:20|15012.71|14892.71|15011.96|14891.96|15012.71|14892.71|15011.72|14891.72|10
1650939450000|2022-04-26 02:17:30|15011.91|14891.91|15011.92|14891.92|15011.97|14891.97|15010.82|14890.82|10
1650939460000|2022-04-26 02:17:40|15012.24|14892.24|15014.43|14894.43|15014.43|14894.43|15012.24|14892.24|10
1650939470000|2022-04-26 02:17:50|15014.27|14894.27|15014.75|14894.75|15014.76|14894.76|15014.27|14894.27|9
1650939480000|2022-04-26 02:18:00|15014.5|14894.5|15017.02|14897.02|15017.05|14897.05|15014.5|14894.5|10
1650939490000|2022-04-26 02:18:10|15017.76|14897.76|15020.46|14900.46|15020.46|14900.46|15017.76|14897.76|10
1650939500000|2022-04-26 02:18:20|15020.6|14900.6|15021.34|14901.34|15022.35|14902.35|15020.6|14900.6|9
1650939510000|2022-04-26 02:18:30|15021.44|14901.44|15023.75|14903.75|15023.75|14903.75|15021.44|14901.44|10
1650939520000|2022-04-26 02:18:40|15023.79|14903.79|15023.87|14903.87|15024.03|14904.03|15023.39|14903.39|8
1650939530000|2022-04-26 02:18:50|15024.13|14904.13|15023.88|14903.88|15024.13|14904.13|15023.88|14903.88|9
1650939540000|2022-04-26 02:19:00|15023.82|14903.82|15023.16|14903.16|15023.92|14903.92|15022.64|14902.64|9
1650939550000|2022-04-26 02:19:10|15023.28|14903.28|15024.09|14904.09|15024.19|14904.19|15023.19|14903.19|10
1650939560000|2022-04-26 02:19:20|15024.12|14904.12|15024.1|14904.1|15024.16|14904.16|15023.99|14903.99|8
1650939570000|2022-04-26 02:19:30|15024.17|14904.17|15025.12|14905.12|15025.12|14905.12|15024.17|14904.17|9
1650939580000|2022-04-26 02:19:40|15025.06|14905.06|15023.52|14903.52|15026.03|14906.03|15023.52|14903.52|10
1650939590000|2022-04-26 02:19:50|15024.07|14904.07|15023.3|14903.3|15024.07|14904.07|15023.17|14903.17|8
1650939600000|2022-04-26 02:20:00|15023.36|14903.36|15022.91|14902.91|15023.46|14903.46|15022.77|14902.77|8
1650939610000|2022-04-26 02:20:10|15022.78|14902.78|15023.06|14903.06|15023.08|14903.08|15022.78|14902.78|10
1650939620000|2022-04-26 02:20:20|15023.02|14903.02|15023.01|14903.01|15023.1|14903.1|15022.85|14902.85|8
1650939630000|2022-04-26 02:20:30|15022.98|14902.98|15023.81|14903.81|15023.81|14903.81|15022.98|14902.98|8
1650939640000|2022-04-26 02:20:40|15023.79|14903.79|15023.92|14903.92|15023.92|14903.92|15023.76|14903.76|9
1650939650000|2022-04-26 02:20:50|15023.83|14903.83|15024.03|14904.03|15024.28|14904.28|15023.83|14903.83|9
1650939660000|2022-04-26 02:21:00|15023.8|14903.8|15023.96|14903.96|15024|14904|15023.74|14903.74|9
1650939670000|2022-04-26 02:21:10|15024.01|14904.01|15024.49|14904.49|15024.53|14904.53|15024.01|14904.01|9
1650939680000|2022-04-26 02:21:20|15024.47|14904.47|15024.99|14904.99|15025.2|14905.2|15024.47|14904.47|8
1650939690000|2022-04-26 02:21:30|15025.11|14905.11|15025.28|14905.28|15025.3|14905.3|15025.03|14905.03|9
1650939700000|2022-04-26 02:21:40|15025.27|14905.27|15024.66|14904.66|15025.27|14905.27|15024.38|14904.38|8
1650939710000|2022-04-26 02:21:50|15024.45|14904.45|15024.15|14904.15|15024.56|14904.56|15023.95|14903.95|10
1650939720000|2022-04-26 02:22:00|15024.03|14904.03|15024.21|14904.21|15024.78|14904.78|15024.03|14904.03|10
1650939730000|2022-04-26 02:22:10|15024.15|14904.15|15025.53|14905.53|15025.53|14905.53|15024.11|14904.11|10
1650939740000|2022-04-26 02:22:20|15025.02|14905.02|15025.14|14905.14|15025.29|14905.29|15024.88|14904.88|8
1650939750000|2022-04-26 02:22:30|15025.29|14905.29|15026.74|14906.74|15026.74|14906.74|15025.21|14905.21|8
1650939760000|2022-04-26 02:22:40|15026.73|14906.73|15027.76|14907.76|15027.76|14907.76|15026.53|14906.53|10
1650939770000|2022-04-26 02:22:50|15027.67|14907.67|15027.88|14907.88|15027.88|14907.88|15027.2|14907.2|10
1650939780000|2022-04-26 02:23:00|15027.54|14907.54|15027.29|14907.29|15027.54|14907.54|15027.18|14907.18|8
1650939790000|2022-04-26 02:23:10|15027.31|14907.31|15027.13|14907.13|15027.41|14907.41|15027.13|14907.13|7
1650939800000|2022-04-26 02:23:20|15027.21|14907.21|15024.79|14904.79|15027.21|14907.21|15024.77|14904.77|9
1650939810000|2022-04-26 02:23:30|15024.8|14904.8|15023.83|14903.83|15024.8|14904.8|15023.83|14903.83|9
1650939820000|2022-04-26 02:23:40|15024|14904|15024.39|14904.39|15024.7|14904.7|15024|14904|9
1650939830000|2022-04-26 02:23:50|15024.43|14904.43|15024.39|14904.39|15024.43|14904.43|15024.16|14904.16|8
1650939840000|2022-04-26 02:24:00|15024.37|14904.37|15024.38|14904.38|15024.41|14904.41|15024.13|14904.13|9
1650939850000|2022-04-26 02:24:10|15024.42|14904.42|15022.68|14902.68|15024.51|14904.51|15022.68|14902.68|10
1650939860000|2022-04-26 02:24:20|15022.76|14902.76|15022.54|14902.54|15022.76|14902.76|15022.49|14902.49|9
1650939870000|2022-04-26 02:24:30|15022.5|14902.5|15022.38|14902.38|15022.52|14902.52|15021.86|14901.86|9
1650939880000|2022-04-26 02:24:40|15022.33|14902.33|15022.34|14902.34|15022.58|14902.58|15022.33|14902.33|10
1650939890000|2022-04-26 02:24:50|15022.11|14902.11|15022.15|14902.15|15022.31|14902.31|15021.92|14901.92|10
1650939900000|2022-04-26 02:25:00|15022.16|14902.16|15023.08|14903.08|15023.24|14903.24|15022.16|14902.16|10
1650939910000|2022-04-26 02:25:10|15023.22|14903.22|15023.74|14903.74|15023.81|14903.81|15023.22|14903.22|10
1650939920000|2022-04-26 02:25:20|15023.79|14903.79|15023.74|14903.74|15023.98|14903.98|15023.68|14903.68|9
1650939930000|2022-04-26 02:25:30|15023.68|14903.68|15025.77|14905.77|15025.77|14905.77|15023.66|14903.66|10
1650939940000|2022-04-26 02:25:40|15025.85|14905.85|15025.71|14905.71|15026.28|14906.28|15025.71|14905.71|10
1650939950000|2022-04-26 02:25:50|15025.98|14905.98|15025.9|14905.9|15026.03|14906.03|15025.73|14905.73|10
1650939960000|2022-04-26 02:26:00|15025.86|14905.86|15026.38|14906.38|15026.49|14906.49|15025.84|14905.84|10
1650939970000|2022-04-26 02:26:10|15026.41|14906.41|15026.75|14906.75|15026.75|14906.75|15026.32|14906.32|9
1650939980000|2022-04-26 02:26:20|15026.76|14906.76|15026.87|14906.87|15026.92|14906.92|15026.69|14906.69|9
1650939990000|2022-04-26 02:26:30|15026.71|14906.71|15025.98|14905.98|15026.71|14906.71|15025.98|14905.98|8
1650940000000|2022-04-26 02:26:40|15026.04|14906.04|15023.08|14903.08|15026.12|14906.12|15023.07|14903.07|10
1650940010000|2022-04-26 02:26:50|15022.61|14902.61|15021.93|14901.93|15022.61|14902.61|15021.89|14901.89|10
1650940020000|2022-04-26 02:27:00|15022.02|14902.02|15021.94|14901.94|15022.32|14902.32|15021.69|14901.69|9
1650940030000|2022-04-26 02:27:10|15021.95|14901.95|15022.7|14902.7|15022.76|14902.76|15021.58|14901.58|10
1650940040000|2022-04-26 02:27:20|15022.49|14902.49|15022.16|14902.16|15022.49|14902.49|15022.12|14902.12|10
1650940050000|2022-04-26 02:27:30|15022.24|14902.24|15022.22|14902.22|15022.33|14902.33|15021.69|14901.69|10
1650940060000|2022-04-26 02:27:40|15022.31|14902.31|15022.51|14902.51|15022.52|14902.52|15022.31|14902.31|8
1650940070000|2022-04-26 02:27:50|15022.4|14902.4|15022.45|14902.45|15022.46|14902.46|15022.4|14902.4|7
1650940080000|2022-04-26 02:28:00|15022.39|14902.39|15022.36|14902.36|15022.39|14902.39|15022.17|14902.17|10
1650940090000|2022-04-26 02:28:10|15022.35|14902.35|15021.9|14901.9|15022.4|14902.4|15021.9|14901.9|10
1650940100000|2022-04-26 02:28:20|15021.94|14901.94|15021.95|14901.95|15021.95|14901.95|15021.91|14901.91|6
1650940110000|2022-04-26 02:28:30|15021.96|14901.96|15021.49|14901.49|15021.96|14901.96|15021.31|14901.31|7
1650940120000|2022-04-26 02:28:40|15021.52|14901.52|15021.38|14901.38|15021.61|14901.61|15021.34|14901.34|9
1650940130000|2022-04-26 02:28:50|15021.33|14901.33|15020.91|14900.91|15021.34|14901.34|15020.91|14900.91|9
1650940140000|2022-04-26 02:29:00|15020.89|14900.89|15020.79|14900.79|15020.96|14900.96|15020.7|14900.7|9
1650940150000|2022-04-26 02:29:10|15020.77|14900.77|15020.47|14900.47|15021.07|14901.07|15020.44|14900.44|10
1650940160000|2022-04-26 02:29:20|15020.39|14900.39|15020.35|14900.35|15020.54|14900.54|15020.31|14900.31|8
1650940170000|2022-04-26 02:29:30|15020.4|14900.4|15020.61|14900.61|15021.03|14901.03|15020.32|14900.32|8
1650940180000|2022-04-26 02:29:40|15020.66|14900.66|15021.37|14901.37|15021.37|14901.37|15020.66|14900.66|10
1650940190000|2022-04-26 02:29:50|15021.39|14901.39|15021.59|14901.59|15021.69|14901.69|15021.39|14901.39|9
1650940200000|2022-04-26 02:30:00|15021.68|14901.68|15021.51|14901.51|15021.68|14901.68|15021.51|14901.51|9
1650940210000|2022-04-26 02:30:10|15021.74|14901.74|15022.69|14902.69|15022.69|14902.69|15021.56|14901.56|10
1650940220000|2022-04-26 02:30:20|15022.92|14902.92|15024.13|14904.13|15024.13|14904.13|15022.92|14902.92|8
1650940230000|2022-04-26 02:30:30|15024.25|14904.25|15023.75|14903.75|15024.34|14904.34|15023.73|14903.73|7
1650940240000|2022-04-26 02:30:40|15023.89|14903.89|15023.22|14903.22|15024.29|14904.29|15023.22|14903.22|10
1650940250000|2022-04-26 02:30:50|15023.26|14903.26|15022.92|14902.92|15023.35|14903.35|15022.88|14902.88|10
1650940260000|2022-04-26 02:31:00|15022.88|14902.88|15022.77|14902.77|15022.88|14902.88|15022.73|14902.73|8
1650940270000|2022-04-26 02:31:10|15022.78|14902.78|15022.09|14902.09|15022.78|14902.78|15022.09|14902.09|9
1650940280000|2022-04-26 02:31:20|15022.06|14902.06|15021.77|14901.77|15022.06|14902.06|15021.06|14901.06|10
1650940290000|2022-04-26 02:31:30|15021.89|14901.89|15021.51|14901.51|15022.09|14902.09|15021.3|14901.3|10
1650940300000|2022-04-26 02:31:40|15021.6|14901.6|15022.32|14902.32|15022.32|14902.32|15021.35|14901.35|10
1650940310000|2022-04-26 02:31:50|15022.29|14902.29|15022.43|14902.43|15022.43|14902.43|15022.29|14902.29|6
1650940320000|2022-04-26 02:32:00|15023.18|14903.18|15026.43|14906.43|15026.43|14906.43|15022.96|14902.96|8
1650940330000|2022-04-26 02:32:10|15026.44|14906.44|15027.27|14907.27|15027.27|14907.27|15025.99|14905.99|9
1650940340000|2022-04-26 02:32:20|15027.47|14907.47|15030.23|14910.23|15030.23|14910.23|15027.42|14907.42|8
1650940350000|2022-04-26 02:32:30|15030.52|14910.52|15031.1|14911.1|15031.85|14911.85|15030.4|14910.4|10
1650940360000|2022-04-26 02:32:40|15031.22|14911.22|15031.63|14911.63|15031.63|14911.63|15031.13|14911.13|10
1650940370000|2022-04-26 02:32:50|15031.68|14911.68|15031.22|14911.22|15031.68|14911.68|15030.78|14910.78|10
1650940380000|2022-04-26 02:33:00|15031.4|14911.4|15031.75|14911.75|15031.84|14911.84|15031.4|14911.4|7
1650940390000|2022-04-26 02:33:10|15032.4|14912.4|15033.14|14913.14|15033.15|14913.15|15032.4|14912.4|9
1650940400000|2022-04-26 02:33:20|15033.73|14913.73|15033.8|14913.8|15034.56|14914.56|15033.39|14913.39|10
1650940410000|2022-04-26 02:33:30|15032.19|14912.19|15032.16|14912.16|15032.19|14912.19|15031.87|14911.87|10
1650940420000|2022-04-26 02:33:40|15032.17|14912.17|15029.16|14909.16|15032.17|14912.17|15029.16|14909.16|10
1650940430000|2022-04-26 02:33:50|15029.23|14909.23|15028.05|14908.05|15029.23|14909.23|15028.05|14908.05|9
1650940440000|2022-04-26 02:34:00|15027.82|14907.82|15024.67|14904.67|15027.82|14907.82|15024.67|14904.67|10
1650940450000|2022-04-26 02:34:10|15024.65|14904.65|15020.66|14900.66|15025.16|14905.16|15020.66|14900.66|10
1650940460000|2022-04-26 02:34:20|15020.51|14900.51|15020.64|14900.64|15020.64|14900.64|15019.96|14899.96|9
1650940470000|2022-04-26 02:34:30|15020.68|14900.68|15020.26|14900.26|15021.09|14901.09|15020.2|14900.2|8
1650940480000|2022-04-26 02:34:40|15020.28|14900.28|15020.02|14900.02|15020.28|14900.28|15020.02|14900.02|8
1650940490000|2022-04-26 02:34:50|15019.95|14899.95|15019.53|14899.53|15019.99|14899.99|15019.53|14899.53|8
1650940500000|2022-04-26 02:35:00|15019.49|14899.49|15019.55|14899.55|15019.7|14899.7|15019.42|14899.42|10
1650940510000|2022-04-26 02:35:10|15019.76|14899.76|15020.85|14900.85|15020.85|14900.85|15019.76|14899.76|8
1650940520000|2022-04-26 02:35:20|15020.77|14900.77|15020.9|14900.9|15020.91|14900.91|15020.76|14900.76|9
1650940530000|2022-04-26 02:35:30|15020.83|14900.83|15019.73|14899.73|15020.91|14900.91|15019.68|14899.68|10
1650940540000|2022-04-26 02:35:40|15019.24|14899.24|15017.5|14897.5|15019.24|14899.24|15017.5|14897.5|10
1650940550000|2022-04-26 02:35:50|15017.3|14897.3|15016.75|14896.75|15017.95|14897.95|15016.68|14896.68|9
1650940560000|2022-04-26 02:36:00|15016.61|14896.61|15016.46|14896.46|15016.61|14896.61|15016.46|14896.46|10
1650940570000|2022-04-26 02:36:10|15016.56|14896.56|15016.19|14896.19|15016.56|14896.56|15016.03|14896.03|9
1650940580000|2022-04-26 02:36:20|15014.71|14894.71|15007.56|14887.56|15014.71|14894.71|15007.56|14887.56|10
1650940590000|2022-04-26 02:36:30|15007.81|14887.81|15007.51|14887.51|15007.97|14887.97|15007.02|14887.02|8
1650940600000|2022-04-26 02:36:40|15007.33|14887.33|15005.64|14885.64|15007.33|14887.33|15005.64|14885.64|9
1650940610000|2022-04-26 02:36:50|15005.7|14885.7|15003.42|14883.42|15005.72|14885.72|15003.42|14883.42|9
1650940620000|2022-04-26 02:37:00|15003.36|14883.36|15001.19|14881.19|15003.36|14883.36|15001.19|14881.19|9
1650940630000|2022-04-26 02:37:10|15000.91|14880.91|14998.62|14878.62|15000.91|14880.91|14998.62|14878.62|9
1650940640000|2022-04-26 02:37:20|14998.82|14878.82|14994.83|14874.83|14998.83|14878.83|14994.83|14874.83|10
1650940650000|2022-04-26 02:37:30|14994.94|14874.94|14993.59|14873.59|14994.94|14874.94|14993.55|14873.55|9
1650940660000|2022-04-26 02:37:40|14993.53|14873.53|14994|14874|14994.01|14874.01|14993.52|14873.52|10
1650940670000|2022-04-26 02:37:50|14994.25|14874.25|14993.87|14873.87|14994.25|14874.25|14993.47|14873.47|10
1650940680000|2022-04-26 02:38:00|14993.7|14873.7|14992.48|14872.48|14993.7|14873.7|14992.48|14872.48|10
1650940690000|2022-04-26 02:38:10|14992.62|14872.62|14988.57|14868.57|14992.62|14872.62|14988.57|14868.57|10
1650940700000|2022-04-26 02:38:20|14988.44|14868.44|14984.49|14864.49|14988.46|14868.46|14984.49|14864.49|9
1650940710000|2022-04-26 02:38:30|14984.59|14864.59|14981.25|14861.25|14984.59|14864.59|14981.2|14861.2|10
1650940720000|2022-04-26 02:38:40|14980.82|14860.82|14978.58|14858.58|14980.82|14860.82|14978.52|14858.52|10
1650940730000|2022-04-26 02:38:50|14978.55|14858.55|14977.43|14857.43|14978.63|14858.63|14977.07|14857.07|10
1650940740000|2022-04-26 02:39:00|14977.5|14857.5|14976.79|14856.79|14977.5|14857.5|14976.37|14856.37|10
1650940750000|2022-04-26 02:39:10|14976.57|14856.57|14976.3|14856.3|14976.67|14856.67|14976.16|14856.16|10
1650940760000|2022-04-26 02:39:20|14975.93|14855.93|14972.78|14852.78|14975.93|14855.93|14972.73|14852.73|10
1650940770000|2022-04-26 02:39:30|14972.81|14852.81|14971.64|14851.64|14972.81|14852.81|14971.64|14851.64|9
1650940780000|2022-04-26 02:39:40|14972.33|14852.33|14971.93|14851.93|14972.33|14852.33|14971.41|14851.41|10
1650940790000|2022-04-26 02:39:50|14972.31|14852.31|14972.75|14852.75|14973.14|14853.14|14972.31|14852.31|9
1650940800000|2022-04-26 02:40:00|14972.3|14852.3|14971.28|14851.28|14972.3|14852.3|14971.28|14851.28|10
1650940810000|2022-04-26 02:40:10|14970.81|14850.81|14969.78|14849.78|14970.81|14850.81|14969.78|14849.78|8
1650940820000|2022-04-26 02:40:20|14969.71|14849.71|14969.17|14849.17|14970.02|14850.02|14969.17|14849.17|9
1650940830000|2022-04-26 02:40:30|14969.06|14849.06|14968.45|14848.45|14969.33|14849.33|14968.45|14848.45|9
1650940840000|2022-04-26 02:40:40|14968.4|14848.4|14968.77|14848.77|14968.77|14848.77|14968.37|14848.37|10
1650940850000|2022-04-26 02:40:50|14968.81|14848.81|14970.29|14850.29|14970.29|14850.29|14968.81|14848.81|10
1650940860000|2022-04-26 02:41:00|14970.34|14850.34|14969.04|14849.04|14970.63|14850.63|14969.04|14849.04|10
1650940870000|2022-04-26 02:41:10|14969.19|14849.19|14967.17|14847.17|14969.19|14849.19|14967.17|14847.17|10
1650940880000|2022-04-26 02:41:20|14967.11|14847.11|14961.25|14841.25|14967.11|14847.11|14961.25|14841.25|10
1650940890000|2022-04-26 02:41:30|14961.31|14841.31|14961.51|14841.51|14962.34|14842.34|14961.31|14841.31|10
1650940900000|2022-04-26 02:41:40|14961.22|14841.22|14960.39|14840.39|14961.3|14841.3|14960.39|14840.39|9
1650940910000|2022-04-26 02:41:50|14960.28|14840.28|14954.06|14834.06|14960.28|14840.28|14954.06|14834.06|10
1650940920000|2022-04-26 02:42:00|14954.48|14834.48|14956.55|14836.55|14956.55|14836.55|14953.92|14833.92|10
1650940930000|2022-04-26 02:42:10|14956.62|14836.62|14957.86|14837.86|14957.86|14837.86|14955.72|14835.72|10
1650940940000|2022-04-26 02:42:20|14958.04|14838.04|14959.19|14839.19|14959.19|14839.19|14957.41|14837.41|10
1650940950000|2022-04-26 02:42:30|14959.45|14839.45|14959.04|14839.04|14959.89|14839.89|14959.04|14839.04|9
1650940960000|2022-04-26 02:42:40|14958.94|14838.94|14959.17|14839.17|14959.23|14839.23|14958.87|14838.87|10
1650940970000|2022-04-26 02:42:50|14959.62|14839.62|14961.81|14841.81|14961.81|14841.81|14959.62|14839.62|10
1650940980000|2022-04-26 02:43:00|14961.7|14841.7|14960.29|14840.29|14961.7|14841.7|14959.94|14839.94|10
1650940990000|2022-04-26 02:43:10|14960.56|14840.56|14963.7|14843.7|14963.7|14843.7|14960.56|14840.56|10
1650941000000|2022-04-26 02:43:20|14963.73|14843.73|14963.58|14843.58|14964.21|14844.21|14963.29|14843.29|10
1650941010000|2022-04-26 02:43:30|14963.75|14843.75|14965.41|14845.41|14965.86|14845.86|14963.75|14843.75|10
1650941020000|2022-04-26 02:43:40|14965.43|14845.43|14966.98|14846.98|14967.21|14847.21|14965.43|14845.43|10
1650941030000|2022-04-26 02:43:50|14966.97|14846.97|14967.19|14847.19|14967.19|14847.19|14966.97|14846.97|10
1650941040000|2022-04-26 02:44:00|14967.21|14847.21|14968.1|14848.1|14968.14|14848.14|14967.21|14847.21|9
1650941050000|2022-04-26 02:44:10|14968|14848|14969.22|14849.22|14969.22|14849.22|14968|14848|10
1650941060000|2022-04-26 02:44:20|14969.21|14849.21|14970.9|14850.9|14970.9|14850.9|14969.18|14849.18|8
1650941070000|2022-04-26 02:44:30|14970.8|14850.8|14970.4|14850.4|14970.95|14850.95|14970.22|14850.22|10
1650941080000|2022-04-26 02:44:40|14970.38|14850.38|14970.82|14850.82|14970.82|14850.82|14970.19|14850.19|9
1650941090000|2022-04-26 02:44:50|14970.7|14850.7|14971.85|14851.85|14971.85|14851.85|14970.69|14850.69|9
1650941100000|2022-04-26 02:45:00|14972|14852|14971.41|14851.41|14972|14852|14971.33|14851.33|9
1650941110000|2022-04-26 02:45:10|14971.5|14851.5|14970.6|14850.6|14971.55|14851.55|14970.6|14850.6|10
1650941120000|2022-04-26 02:45:20|14970.62|14850.62|14969.76|14849.76|14970.85|14850.85|14969.76|14849.76|9
1650941130000|2022-04-26 02:45:30|14969.61|14849.61|14969.31|14849.31|14969.69|14849.69|14968.98|14848.98|10
1650941140000|2022-04-26 02:45:40|14969.39|14849.39|14970.65|14850.65|14970.67|14850.67|14969.39|14849.39|10
1650941150000|2022-04-26 02:45:50|14970.79|14850.79|14970.88|14850.88|14970.88|14850.88|14970.16|14850.16|9
1650941160000|2022-04-26 02:46:00|14970.75|14850.75|14971.21|14851.21|14971.33|14851.33|14970.75|14850.75|9
1650941170000|2022-04-26 02:46:10|14971.29|14851.29|14972.11|14852.11|14972.11|14852.11|14971.29|14851.29|8
1650941180000|2022-04-26 02:46:20|14972.13|14852.13|14972.4|14852.4|14972.4|14852.4|14971.78|14851.78|7
1650941190000|2022-04-26 02:46:30|14972.53|14852.53|14973.42|14853.42|14973.76|14853.76|14971.86|14851.86|10
1650941200000|2022-04-26 02:46:40|14974.89|14854.89|14977.88|14857.88|14977.92|14857.92|14974.89|14854.89|9
1650941210000|2022-04-26 02:46:50|14978.52|14858.52|14981.67|14861.67|14981.67|14861.67|14978.52|14858.52|10
1650941220000|2022-04-26 02:47:00|14981.63|14861.63|14982.95|14862.95|14982.95|14862.95|14981.63|14861.63|10
1650941230000|2022-04-26 02:47:10|14982.89|14862.89|14983.65|14863.65|14983.7|14863.7|14982.89|14862.89|10
1650941240000|2022-04-26 02:47:20|14983.56|14863.56|14982.89|14862.89|14983.56|14863.56|14982.46|14862.46|8
1650941250000|2022-04-26 02:47:30|14982.84|14862.84|14983.55|14863.55|14984.02|14864.02|14982.84|14862.84|10
1650941260000|2022-04-26 02:47:40|14983.47|14863.47|14984.67|14864.67|14984.7|14864.7|14983.47|14863.47|10
1650941270000|2022-04-26 02:47:50|14984.68|14864.68|14984.74|14864.74|14984.86|14864.86|14984.68|14864.68|8
1650941280000|2022-04-26 02:48:00|14984.73|14864.73|14987.39|14867.39|14987.39|14867.39|14984.73|14864.73|10
1650941290000|2022-04-26 02:48:10|14987.4|14867.4|14988.29|14868.29|14988.42|14868.42|14987.4|14867.4|9
1650941300000|2022-04-26 02:48:20|14988.44|14868.44|14990.06|14870.06|14990.06|14870.06|14988.44|14868.44|10
1650941310000|2022-04-26 02:48:30|14990.45|14870.45|14997.91|14877.91|14997.91|14877.91|14990.45|14870.45|10
1650941320000|2022-04-26 02:48:40|14997.88|14877.88|14998.5|14878.5|14998.66|14878.66|14997.88|14877.88|10
1650941330000|2022-04-26 02:48:50|14998.79|14878.79|14998.32|14878.32|14999.45|14879.45|14998.32|14878.32|10
1650941340000|2022-04-26 02:49:00|14998.36|14878.36|14999.14|14879.14|14999.14|14879.14|14998.36|14878.36|9
1650941350000|2022-04-26 02:49:10|14999.03|14879.03|14999.31|14879.31|14999.31|14879.31|14999.01|14879.01|10
1650941360000|2022-04-26 02:49:20|14999.29|14879.29|15000.1|14880.1|15000.31|14880.31|14999.29|14879.29|10
1650941370000|2022-04-26 02:49:30|15000.11|14880.11|15000.97|14880.97|15000.97|14880.97|14999.94|14879.94|8
1650941380000|2022-04-26 02:49:40|15001.51|14881.51|15003.37|14883.37|15003.44|14883.44|15001.51|14881.51|7
1650941390000|2022-04-26 02:49:50|15003.63|14883.63|15001.2|14881.2|15003.68|14883.68|15001.2|14881.2|9
1650941400000|2022-04-26 02:50:00|15001.39|14881.39|14999.57|14879.57|15001.39|14881.39|14999.44|14879.44|10
1650941410000|2022-04-26 02:50:10|14999.52|14879.52|14999.18|14879.18|14999.71|14879.71|14999.18|14879.18|8
1650941420000|2022-04-26 02:50:20|14999.13|14879.13|14999.56|14879.56|14999.64|14879.64|14999.03|14879.03|5
1650941430000|2022-04-26 02:50:30|14999.55|14879.55|14998.88|14878.88|14999.55|14879.55|14998.84|14878.84|5
1650941440000|2022-04-26 02:50:40|14998.91|14878.91|14998.77|14878.77|14998.91|14878.91|14998.7|14878.7|7
1650941450000|2022-04-26 02:50:50|14998.82|14878.82|14997.85|14877.85|14998.87|14878.87|14997.81|14877.81|8
1650941460000|2022-04-26 02:51:00|14997.84|14877.84|14996.98|14876.98|14997.89|14877.89|14996.98|14876.98|7
1650941470000|2022-04-26 02:51:10|14997.01|14877.01|14996.54|14876.54|14997.08|14877.08|14996.54|14876.54|8
1650941480000|2022-04-26 02:51:20|14996.53|14876.53|14995.19|14875.19|14996.53|14876.53|14995.19|14875.19|9
1650941490000|2022-04-26 02:51:30|14995.15|14875.15|14994.53|14874.53|14995.15|14875.15|14994.53|14874.53|9
1650941500000|2022-04-26 02:51:40|14995.11|14875.11|14992.09|14872.09|14995.11|14875.11|14992.09|14872.09|10
1650941510000|2022-04-26 02:51:50|14992.43|14872.43|14993.96|14873.96|14993.96|14873.96|14992.43|14872.43|9
1650941520000|2022-04-26 02:52:00|14994.3|14874.3|14994.87|14874.87|14994.93|14874.93|14994.17|14874.17|9
1650941530000|2022-04-26 02:52:10|14994.94|14874.94|14994.96|14874.96|14995.01|14875.01|14994.61|14874.61|10
1650941540000|2022-04-26 02:52:20|14995.07|14875.07|14995.4|14875.4|14995.4|14875.4|14994.7|14874.7|8
1650941550000|2022-04-26 02:52:30|14995.3|14875.3|14995.37|14875.37|14995.37|14875.37|14995.28|14875.28|7
1650941560000|2022-04-26 02:52:40|14995.47|14875.47|14996.2|14876.2|14996.2|14876.2|14995.28|14875.28|9
1650941570000|2022-04-26 02:52:50|14996.54|14876.54|14998.5|14878.5|14998.5|14878.5|14996.54|14876.54|10
1650941580000|2022-04-26 02:53:00|14998.71|14878.71|14999.83|14879.83|14999.88|14879.88|14998.71|14878.71|10
1650941590000|2022-04-26 02:53:10|14999.96|14879.96|15000.59|14880.59|15000.8|14880.8|14999.96|14879.96|10
1650941600000|2022-04-26 02:53:20|15000.61|14880.61|15001.38|14881.38|15001.38|14881.38|15000.61|14880.61|9
1650941610000|2022-04-26 02:53:30|15001.26|14881.26|15001.88|14881.88|15001.88|14881.88|15001.11|14881.11|9
1650941620000|2022-04-26 02:53:40|15001.75|14881.75|15002.56|14882.56|15002.56|14882.56|15001.6|14881.6|7
1650941630000|2022-04-26 02:53:50|15002.42|14882.42|15002.85|14882.85|15002.85|14882.85|15002.42|14882.42|8
1650941640000|2022-04-26 02:54:00|15002.76|14882.76|15002.74|14882.74|15002.82|14882.82|15002.6|14882.6|9
1650941650000|2022-04-26 02:54:10|15002.19|14882.19|15001.85|14881.85|15002.29|14882.29|15001.85|14881.85|10
1650941660000|2022-04-26 02:54:20|15001.94|14881.94|15001.9|14881.9|15002.57|14882.57|15001.85|14881.85|9
1650941670000|2022-04-26 02:54:30|15002.14|14882.14|15001.08|14881.08|15002.14|14882.14|15001.08|14881.08|8
1650941680000|2022-04-26 02:54:40|15000.92|14880.92|15000.17|14880.17|15000.92|14880.92|15000.17|14880.17|9
1650941690000|2022-04-26 02:54:50|15000.05|14880.05|15000.66|14880.66|15000.66|14880.66|14999.7|14879.7|10
1650941700000|2022-04-26 02:55:00|15000.74|14880.74|15001.64|14881.64|15001.64|14881.64|15000.69|14880.69|10
1650941710000|2022-04-26 02:55:10|15001.6|14881.6|15002.5|14882.5|15002.61|14882.61|15001.6|14881.6|10
1650941720000|2022-04-26 02:55:20|15002.55|14882.55|15003.2|14883.2|15003.73|14883.73|15002.55|14882.55|9
1650941730000|2022-04-26 02:55:30|15003.23|14883.23|15003.2|14883.2|15003.76|14883.76|15003.02|14883.02|10
1650941740000|2022-04-26 02:55:40|15003.26|14883.26|15003.21|14883.21|15003.26|14883.26|15003.01|14883.01|8
1650941750000|2022-04-26 02:55:50|15003.2|14883.2|15003.32|14883.32|15003.32|14883.32|15002.8|14882.8|10
1650941760000|2022-04-26 02:56:00|15003.3|14883.3|15001|14881|15003.3|14883.3|15001|14881|10
1650941770000|2022-04-26 02:56:10|15000.83|14880.83|14998.51|14878.51|15000.83|14880.83|14998.51|14878.51|10
1650941780000|2022-04-26 02:56:20|14998.83|14878.83|14998.11|14878.11|14999.32|14879.32|14998.11|14878.11|10
1650941790000|2022-04-26 02:56:30|14998.16|14878.16|14997.91|14877.91|14998.3|14878.3|14997.91|14877.91|9
1650941800000|2022-04-26 02:56:40|14998.32|14878.32|14998.01|14878.01|14998.32|14878.32|14998|14878|8
1650941810000|2022-04-26 02:56:50|14997.98|14877.98|14998.13|14878.13|14998.13|14878.13|14997.91|14877.91|6
1650941820000|2022-04-26 02:57:00|14998.23|14878.23|14998.57|14878.57|14998.57|14878.57|14998.23|14878.23|8
1650941830000|2022-04-26 02:57:10|14998.61|14878.61|14999.46|14879.46|14999.46|14879.46|14998.61|14878.61|9
1650941840000|2022-04-26 02:57:20|14999.19|14879.19|14999|14879|14999.8|14879.8|14999|14879|8
1650941850000|2022-04-26 02:57:30|14998.95|14878.95|14998.5|14878.5|14999.5|14879.5|14998.5|14878.5|7
1650941860000|2022-04-26 02:57:40|14998.18|14878.18|14997.94|14877.94|14998.9|14878.9|14997.94|14877.94|10
1650941870000|2022-04-26 02:57:50|14997.89|14877.89|14996.97|14876.97|14997.92|14877.92|14996.88|14876.88|5
1650941880000|2022-04-26 02:58:00|14996.68|14876.68|14996.91|14876.91|14996.97|14876.97|14996.68|14876.68|9
1650941890000|2022-04-26 02:58:10|14996.71|14876.71|14996.04|14876.04|14996.79|14876.79|14995.81|14875.81|10
1650941900000|2022-04-26 02:58:20|14995.53|14875.53|14996.11|14876.11|14996.11|14876.11|14994.4|14874.4|9
1650941910000|2022-04-26 02:58:30|14995.99|14875.99|14997.98|14877.98|14997.98|14877.98|14995.98|14875.98|9
1650941920000|2022-04-26 02:58:40|14997.99|14877.99|14999.24|14879.24|14999.24|14879.24|14997.99|14877.99|10
1650941930000|2022-04-26 02:58:50|14999.15|14879.15|15001.92|14881.92|15001.92|14881.92|14999.15|14879.15|8
1650941940000|2022-04-26 02:59:00|15001.91|14881.91|15002.37|14882.37|15002.37|14882.37|15001.85|14881.85|9
1650941950000|2022-04-26 02:59:10|15003.84|14883.84|15003.75|14883.75|15003.84|14883.84|15003.38|14883.38|10
1650941960000|2022-04-26 02:59:20|15003.65|14883.65|15005.22|14885.22|15005.22|14885.22|15003.65|14883.65|9
1650941970000|2022-04-26 02:59:30|15005.55|14885.55|15006.33|14886.33|15006.34|14886.34|15005.55|14885.55|8
1650941980000|2022-04-26 02:59:40|15006.47|14886.47|15006.92|14886.92|15006.92|14886.92|15006.38|14886.38|9
1650941990000|2022-04-26 02:59:50|15006.86|14886.86|15006.89|14886.89|15007.04|14887.04|15006.77|14886.77|9
1650942000000|2022-04-26 03:00:00|15006.58|14886.58|15004.92|14884.92|15006.58|14886.58|15004.92|14884.92|9
1650942010000|2022-04-26 03:00:10|15004.99|14884.99|15005.16|14885.16|15005.29|14885.29|15004.97|14884.97|10
1650942020000|2022-04-26 03:00:20|15005.28|14885.28|15005.79|14885.79|15005.95|14885.95|15005.25|14885.25|8
1650942030000|2022-04-26 03:00:30|15006.12|14886.12|15005.09|14885.09|15006.12|14886.12|15005.07|14885.07|9
1650942040000|2022-04-26 03:00:40|15005.32|14885.32|15005.18|14885.18|15005.46|14885.46|15005.16|14885.16|10
1650942050000|2022-04-26 03:00:50|15005.19|14885.19|15005.64|14885.64|15005.64|14885.64|15005.15|14885.15|9
1650942060000|2022-04-26 03:01:00|15005.42|14885.42|15006.66|14886.66|15006.66|14886.66|15005.38|14885.38|9
1650942070000|2022-04-26 03:01:10|15006.53|14886.53|15006.85|14886.85|15006.85|14886.85|15006.53|14886.53|7
1650942080000|2022-04-26 03:01:20|15007.53|14887.53|15005.84|14885.84|15007.53|14887.53|15005.71|14885.71|10
1650942090000|2022-04-26 03:01:30|15005.76|14885.76|15005.71|14885.71|15006.48|14886.48|15005.71|14885.71|8
1650942100000|2022-04-26 03:01:40|15005.87|14885.87|15009.78|14889.78|15009.78|14889.78|15005.87|14885.87|10
1650942110000|2022-04-26 03:01:50|15009.64|14889.64|15012.09|14892.09|15012.09|14892.09|15009.48|14889.48|10
1650942120000|2022-04-26 03:02:00|15012.71|14892.71|15014.85|14894.85|15014.85|14894.85|15012.71|14892.71|10
1650942130000|2022-04-26 03:02:10|15014.82|14894.82|15014.31|14894.31|15015.03|14895.03|15014.31|14894.31|9
1650942140000|2022-04-26 03:02:20|15013.71|14893.71|15011.76|14891.76|15013.71|14893.71|15011.76|14891.76|10
1650942150000|2022-04-26 03:02:30|15012.11|14892.11|15011.57|14891.57|15012.11|14892.11|15011.57|14891.57|7
1650942160000|2022-04-26 03:02:40|15011.54|14891.54|15011.85|14891.85|15011.85|14891.85|15011.54|14891.54|10
1650942170000|2022-04-26 03:02:50|15011.91|14891.91|15010.59|14890.59|15011.91|14891.91|15010.56|14890.56|10
1650942180000|2022-04-26 03:03:00|15010.38|14890.38|15008.56|14888.56|15010.38|14890.38|15008.56|14888.56|9
1650942190000|2022-04-26 03:03:10|15008.82|14888.82|15007.31|14887.31|15008.82|14888.82|15007.31|14887.31|10
1650942200000|2022-04-26 03:03:20|15007.28|14887.28|15007.15|14887.15|15007.33|14887.33|15007.15|14887.15|7
1650942210000|2022-04-26 03:03:30|15007.21|14887.21|15006.95|14886.95|15007.32|14887.32|15006.48|14886.48|9
1650942220000|2022-04-26 03:03:40|15006.39|14886.39|15006.22|14886.22|15006.61|14886.61|15005.84|14885.84|8
1650942230000|2022-04-26 03:03:50|15005.69|14885.69|15005.2|14885.2|15005.69|14885.69|15005.01|14885.01|8
1650942240000|2022-04-26 03:04:00|15005.05|14885.05|15004.47|14884.47|15005.11|14885.11|15004.35|14884.35|9
1650942250000|2022-04-26 03:04:10|15004.11|14884.11|15006.28|14886.28|15006.28|14886.28|15003.96|14883.96|10
1650942260000|2022-04-26 03:04:20|15007.36|14887.36|15008.96|14888.96|15008.96|14888.96|15007.36|14887.36|7
1650942270000|2022-04-26 03:04:30|15009.2|14889.2|15009.96|14889.96|15010.2|14890.2|15009.2|14889.2|10
1650942280000|2022-04-26 03:04:40|15010.34|14890.34|15010.16|14890.16|15010.46|14890.46|15010.16|14890.16|9
1650942290000|2022-04-26 03:04:50|15010.42|14890.42|15009.35|14889.35|15010.42|14890.42|15009.35|14889.35|8
1650942300000|2022-04-26 03:05:00|15008.99|14888.99|15009.4|14889.4|15009.4|14889.4|15008.65|14888.65|10
1650942310000|2022-04-26 03:05:10|15009.76|14889.76|15011.79|14891.79|15011.79|14891.79|15009.76|14889.76|10
1650942320000|2022-04-26 03:05:20|15011.89|14891.89|15012.04|14892.04|15012.04|14892.04|15011.85|14891.85|8
1650942330000|2022-04-26 03:05:30|15012.12|14892.12|15014.87|14894.87|15014.87|14894.87|15012.08|14892.08|10
1650942340000|2022-04-26 03:05:40|15018.41|14898.41|15019.04|14899.04|15019.22|14899.22|15018.3|14898.3|7
1650942350000|2022-04-26 03:05:50|15018.97|14898.97|15021.12|14901.12|15021.53|14901.53|15018.97|14898.97|10
1650942360000|2022-04-26 03:06:00|15021.21|14901.21|15021.76|14901.76|15021.76|14901.76|15021.21|14901.21|8
1650942370000|2022-04-26 03:06:10|15021.75|14901.75|15023.12|14903.12|15023.12|14903.12|15021.75|14901.75|10
1650942380000|2022-04-26 03:06:20|15023.18|14903.18|15023.1|14903.1|15023.21|14903.21|15023.04|14903.04|10
1650942390000|2022-04-26 03:06:30|15023.15|14903.15|15022.84|14902.84|15023.31|14903.31|15022.83|14902.83|10
1650942400000|2022-04-26 03:06:40|15023.06|14903.06|15023.23|14903.23|15023.3|14903.3|15023.06|14903.06|10
1650942410000|2022-04-26 03:06:50|15023.35|14903.35|15024.09|14904.09|15024.09|14904.09|15023.24|14903.24|10
1650942420000|2022-04-26 03:07:00|15024.08|14904.08|15024.43|14904.43|15025.03|14905.03|15023.8|14903.8|9
1650942430000|2022-04-26 03:07:10|15024.49|14904.49|15025.54|14905.54|15025.54|14905.54|15023.96|14903.96|10
1650942440000|2022-04-26 03:07:20|15025.61|14905.61|15026.89|14906.89|15027.49|14907.49|15025.61|14905.61|10
1650942450000|2022-04-26 03:07:30|15026.33|14906.33|15027.79|14907.79|15027.79|14907.79|15026.26|14906.26|10
1650942460000|2022-04-26 03:07:40|15026.84|14906.84|15025.17|14905.17|15026.84|14906.84|15025.17|14905.17|9
1650942470000|2022-04-26 03:07:50|15024.87|14904.87|15022.14|14902.14|15024.91|14904.91|15021.96|14901.96|10
1650942480000|2022-04-26 03:08:00|15022.02|14902.02|15022.23|14902.23|15022.23|14902.23|15022.02|14902.02|9
1650942490000|2022-04-26 03:08:10|15021.66|14901.66|15022.35|14902.35|15022.41|14902.41|15021.66|14901.66|10
1650942500000|2022-04-26 03:08:20|15022.29|14902.29|15023.13|14903.13|15023.22|14903.22|15022.01|14902.01|10
1650942510000|2022-04-26 03:08:30|15023.36|14903.36|15022.02|14902.02|15023.36|14903.36|15022.02|14902.02|8
1650942520000|2022-04-26 03:08:40|15021.98|14901.98|15022.21|14902.21|15022.29|14902.29|15021.98|14901.98|9
1650942530000|2022-04-26 03:08:50|15022.17|14902.17|15021.85|14901.85|15022.17|14902.17|15021.59|14901.59|8
1650942540000|2022-04-26 03:09:00|15022.46|14902.46|15024.64|14904.64|15024.64|14904.64|15022.11|14902.11|10
1650942550000|2022-04-26 03:09:10|15024.73|14904.73|15026.4|14906.4|15026.4|14906.4|15024.73|14904.73|10
1650942560000|2022-04-26 03:09:20|15026.64|14906.64|15028.59|14908.59|15028.59|14908.59|15026.62|14906.62|10
1650942570000|2022-04-26 03:09:30|15028.67|14908.67|15029.1|14909.1|15029.21|14909.21|15028.41|14908.41|9
1650942580000|2022-04-26 03:09:40|15029.66|14909.66|15029.86|14909.86|15030.07|14910.07|15029.66|14909.66|9
1650942590000|2022-04-26 03:09:50|15029.89|14909.89|15029.55|14909.55|15029.99|14909.99|15029.55|14909.55|9
1650942600000|2022-04-26 03:10:00|15029.07|14909.07|15030.09|14910.09|15030.09|14910.09|15028.96|14908.96|10
1650942610000|2022-04-26 03:10:10|15030.1|14910.1|15029.83|14909.83|15030.35|14910.35|15029.8|14909.8|8
1650942620000|2022-04-26 03:10:20|15030.04|14910.04|15030.23|14910.23|15030.23|14910.23|15029.83|14909.83|9
1650942630000|2022-04-26 03:10:30|15030.09|14910.09|15030.71|14910.71|15030.71|14910.71|15030.01|14910.01|8
1650942640000|2022-04-26 03:10:40|15029.79|14909.79|15029.82|14909.82|15030.29|14910.29|15029.68|14909.68|10
1650942650000|2022-04-26 03:10:50|15029.19|14909.19|15031.61|14911.61|15031.61|14911.61|15028.94|14908.94|10
1650942660000|2022-04-26 03:11:00|15031.51|14911.51|15032.99|14912.99|15032.99|14912.99|15031.51|14911.51|10
1650942670000|2022-04-26 03:11:10|15032.81|14912.81|15031.79|14911.79|15032.81|14912.81|15031.28|14911.28|9
1650942680000|2022-04-26 03:11:20|15031.82|14911.82|15031.81|14911.81|15032.64|14912.64|15031.78|14911.78|10
1650942690000|2022-04-26 03:11:30|15031.63|14911.63|15032.05|14912.05|15032.1|14912.1|15031.63|14911.63|9
1650942700000|2022-04-26 03:11:40|15031.88|14911.88|15033.4|14913.4|15033.7|14913.7|15031.88|14911.88|9
1650942710000|2022-04-26 03:11:50|15033.32|14913.32|15033.38|14913.38|15034.02|14914.02|15033.25|14913.25|8
1650942720000|2022-04-26 03:12:00|15033.68|14913.68|15033.65|14913.65|15033.73|14913.73|15033.52|14913.52|7
1650942730000|2022-04-26 03:12:10|15033.84|14913.84|15033.14|14913.14|15033.84|14913.84|15032.53|14912.53|9
1650942740000|2022-04-26 03:12:20|15033.11|14913.11|15033.32|14913.32|15033.4|14913.4|15032.97|14912.97|7
1650942750000|2022-04-26 03:12:30|15032.81|14912.81|15032.34|14912.34|15032.98|14912.98|15032.24|14912.24|8
1650942760000|2022-04-26 03:12:40|15031.81|14911.81|15029.24|14909.24|15031.81|14911.81|15029.13|14909.13|9
1650942770000|2022-04-26 03:12:50|15029.13|14909.13|15028.63|14908.63|15029.13|14909.13|15028.47|14908.47|9
1650942780000|2022-04-26 03:13:00|15028.68|14908.68|15028.89|14908.89|15028.93|14908.93|15028.68|14908.68|7
1650942790000|2022-04-26 03:13:10|15028.9|14908.9|15028.13|14908.13|15028.9|14908.9|15027.69|14907.69|10
1650942800000|2022-04-26 03:13:20|15028.05|14908.05|15028.65|14908.65|15028.73|14908.73|15027.64|14907.64|9
1650942810000|2022-04-26 03:13:30|15028.62|14908.62|15028.96|14908.96|15028.96|14908.96|15028.23|14908.23|9
1650942820000|2022-04-26 03:13:40|15028.88|14908.88|15028.18|14908.18|15028.88|14908.88|15028.16|14908.16|9
1650942830000|2022-04-26 03:13:50|15028.22|14908.22|15028.33|14908.33|15028.36|14908.36|15028.21|14908.21|8
1650942840000|2022-04-26 03:14:00|15028.38|14908.38|15027.9|14907.9|15028.53|14908.53|15027.45|14907.45|10
1650942850000|2022-04-26 03:14:10|15027.93|14907.93|15028.1|14908.1|15028.13|14908.13|15027.93|14907.93|8
1650942860000|2022-04-26 03:14:20|15028.07|14908.07|15029.61|14909.61|15029.61|14909.61|15028.07|14908.07|9
1650942870000|2022-04-26 03:14:30|15029.83|14909.83|15029.94|14909.94|15030.17|14910.17|15029.59|14909.59|8
1650942880000|2022-04-26 03:14:40|15029.97|14909.97|15031.05|14911.05|15031.05|14911.05|15029.97|14909.97|10
1650942890000|2022-04-26 03:14:50|15030.96|14910.96|15030.77|14910.77|15030.96|14910.96|15030.77|14910.77|7
1650942900000|2022-04-26 03:15:00|15030.76|14910.76|15030.25|14910.25|15030.76|14910.76|15030.25|14910.25|8
1650942910000|2022-04-26 03:15:10|15030.3|14910.3|15030.37|14910.37|15030.47|14910.47|15030.3|14910.3|4
1650942920000|2022-04-26 03:15:20|15030.46|14910.46|15032.99|14912.99|15032.99|14912.99|15030.18|14910.18|7
1650942930000|2022-04-26 03:15:30|15033.62|14913.62|15034.3|14914.3|15034.86|14914.86|15033.62|14913.62|7
1650942940000|2022-04-26 03:15:40|15034.29|14914.29|15035.31|14915.31|15035.31|14915.31|15033.74|14913.74|9
1650942950000|2022-04-26 03:15:50|15034.86|14914.86|15035.84|14915.84|15036.56|14916.56|15034.86|14914.86|9
1650942960000|2022-04-26 03:16:00|15035.83|14915.83|15036.21|14916.21|15036.34|14916.34|15035.83|14915.83|6
1650942970000|2022-04-26 03:16:10|15036.23|14916.23|15036.57|14916.57|15036.81|14916.81|15036.23|14916.23|6
1650942980000|2022-04-26 03:16:20|15037.13|14917.13|15038.31|14918.31|15038.71|14918.71|15037.13|14917.13|9
1650942990000|2022-04-26 03:16:30|15038.39|14918.39|15038.42|14918.42|15038.46|14918.46|15038.12|14918.12|9
1650943000000|2022-04-26 03:16:40|15038.4|14918.4|15037.9|14917.9|15038.46|14918.46|15037.9|14917.9|5
1650943010000|2022-04-26 03:16:50|15037.91|14917.91|15038.14|14918.14|15038.16|14918.16|15037.91|14917.91|7
1650943020000|2022-04-26 03:17:00|15038.28|14918.28|15035.88|14915.88|15038.28|14918.28|15035.88|14915.88|9
1650943030000|2022-04-26 03:17:10|15035.62|14915.62|15034.6|14914.6|15035.62|14915.62|15034.6|14914.6|10
1650943040000|2022-04-26 03:17:20|15034.48|14914.48|15033.37|14913.37|15034.48|14914.48|15033.37|14913.37|10
1650943050000|2022-04-26 03:17:30|15033.01|14913.01|15033.48|14913.48|15033.81|14913.81|15032.93|14912.93|10
1650943060000|2022-04-26 03:17:40|15033.65|14913.65|15033.63|14913.63|15033.75|14913.75|15033.52|14913.52|9
1650943070000|2022-04-26 03:17:50|15033.75|14913.75|15034.05|14914.05|15034.05|14914.05|15033.75|14913.75|10
1650943080000|2022-04-26 03:18:00|15033.98|14913.98|15033.91|14913.91|15034.07|14914.07|15033.6|14913.6|9
1650943090000|2022-04-26 03:18:10|15033.73|14913.73|15032.2|14912.2|15033.73|14913.73|15032.2|14912.2|10
1650943100000|2022-04-26 03:18:20|15032.24|14912.24|15031.04|14911.04|15032.24|14912.24|15030.46|14910.46|9
1650943110000|2022-04-26 03:18:30|15030.89|14910.89|15029.47|14909.47|15031.08|14911.08|15029.47|14909.47|10
1650943120000|2022-04-26 03:18:40|15029.21|14909.21|15029.86|14909.86|15030.11|14910.11|15028.8|14908.8|10
1650943130000|2022-04-26 03:18:50|15029.7|14909.7|15028.98|14908.98|15029.7|14909.7|15028.98|14908.98|10
1650943140000|2022-04-26 03:19:00|15028.71|14908.71|15028.71|14908.71|15029.31|14909.31|15028.6|14908.6|9
1650943150000|2022-04-26 03:19:10|15028.84|14908.84|15031.2|14911.2|15031.2|14911.2|15028.84|14908.84|9
1650943160000|2022-04-26 03:19:20|15031.37|14911.37|15031.8|14911.8|15031.8|14911.8|15031.31|14911.31|7
1650943170000|2022-04-26 03:19:30|15031.88|14911.88|15032.29|14912.29|15032.29|14912.29|15031.88|14911.88|9
1650943180000|2022-04-26 03:19:40|15032.25|14912.25|15032.72|14912.72|15032.76|14912.76|15032.25|14912.25|5
1650943190000|2022-04-26 03:19:50|15032.73|14912.73|15032.88|14912.88|15032.89|14912.89|15032.71|14912.71|9
1650943200000|2022-04-26 03:20:00|15032.69|14912.69|15030.57|14910.57|15032.69|14912.69|15030.57|14910.57|10
1650943210000|2022-04-26 03:20:10|15030.49|14910.49|15030.36|14910.36|15030.86|14910.86|15030.36|14910.36|9
1650943220000|2022-04-26 03:20:20|15030.41|14910.41|15030.43|14910.43|15031.01|14911.01|15030.4|14910.4|9
1650943230000|2022-04-26 03:20:30|15030.44|14910.44|15029.41|14909.41|15030.54|14910.54|15029.4|14909.4|10
1650943240000|2022-04-26 03:20:40|15029.48|14909.48|15027.25|14907.25|15029.55|14909.55|15027.22|14907.22|10
1650943250000|2022-04-26 03:20:50|15027.05|14907.05|15027.35|14907.35|15027.4|14907.4|15027.05|14907.05|8
1650943260000|2022-04-26 03:21:00|15027.2|14907.2|15026.71|14906.71|15027.2|14907.2|15026.67|14906.67|8
1650943270000|2022-04-26 03:21:10|15026.5|14906.5|15026.58|14906.58|15026.75|14906.75|15026.48|14906.48|9
1650943280000|2022-04-26 03:21:20|15026.46|14906.46|15026.18|14906.18|15026.46|14906.46|15026.02|14906.02|8
1650943290000|2022-04-26 03:21:30|15026.14|14906.14|15027.28|14907.28|15027.28|14907.28|15026.02|14906.02|6
1650943300000|2022-04-26 03:21:40|15027.52|14907.52|15028.18|14908.18|15028.18|14908.18|15027.52|14907.52|8
1650943310000|2022-04-26 03:21:50|15028.53|14908.53|15028.86|14908.86|15028.86|14908.86|15028.53|14908.53|7
1650943320000|2022-04-26 03:22:00|15029.28|14909.28|15028.43|14908.43|15029.28|14909.28|15028.43|14908.43|5
1650943330000|2022-04-26 03:22:10|15028.39|14908.39|15028.76|14908.76|15028.84|14908.84|15028.24|14908.24|6
1650943340000|2022-04-26 03:22:20|15028.72|14908.72|15028.82|14908.82|15028.93|14908.93|15028.64|14908.64|9
1650943350000|2022-04-26 03:22:30|15028.91|14908.91|15028.74|14908.74|15029.21|14909.21|15028.65|14908.65|7
1650943360000|2022-04-26 03:22:40|15028.86|14908.86|15029.01|14909.01|15029.01|14909.01|15028.78|14908.78|8
1650943370000|2022-04-26 03:22:50|15028.77|14908.77|15029.79|14909.79|15029.79|14909.79|15028.77|14908.77|9
1650943380000|2022-04-26 03:23:00|15029.75|14909.75|15029.8|14909.8|15029.9|14909.9|15029.6|14909.6|6
1650943390000|2022-04-26 03:23:10|15030.05|14910.05|15029.82|14909.82|15030.41|14910.41|15029.82|14909.82|8
1650943400000|2022-04-26 03:23:20|15030.26|14910.26|15029.83|14909.83|15030.26|14910.26|15029.74|14909.74|8
1650943410000|2022-04-26 03:23:30|15030.2|14910.2|15031.37|14911.37|15031.37|14911.37|15030.2|14910.2|10
1650943420000|2022-04-26 03:23:40|15031.35|14911.35|15029.52|14909.52|15031.35|14911.35|15029.29|14909.29|10
1650943430000|2022-04-26 03:23:50|15029.33|14909.33|15029.39|14909.39|15029.39|14909.39|15029.27|14909.27|8
1650943440000|2022-04-26 03:24:00|15029.16|14909.16|15029.23|14909.23|15029.34|14909.34|15029.16|14909.16|9
1650943450000|2022-04-26 03:24:10|15029.54|14909.54|15030.29|14910.29|15030.29|14910.29|15029.36|14909.36|9
1650943460000|2022-04-26 03:24:20|15030.45|14910.45|15031.48|14911.48|15031.48|14911.48|15030.45|14910.45|8
1650943470000|2022-04-26 03:24:30|15031.56|14911.56|15031.34|14911.34|15031.86|14911.86|15031.32|14911.32|9
1650943480000|2022-04-26 03:24:40|15031.36|14911.36|15032.6|14912.6|15032.6|14912.6|15031.36|14911.36|8
1650943490000|2022-04-26 03:24:50|15032.95|14912.95|15033.73|14913.73|15033.73|14913.73|15032.95|14912.95|9
1650943500000|2022-04-26 03:25:00|15033.86|14913.86|15033.32|14913.32|15033.94|14913.94|15033.21|14913.21|7
1650943510000|2022-04-26 03:25:10|15033.35|14913.35|15032.81|14912.81|15033.57|14913.57|15032.75|14912.75|10
1650943520000|2022-04-26 03:25:20|15032.7|14912.7|15032.44|14912.44|15032.7|14912.7|15032.44|14912.44|9
1650943530000|2022-04-26 03:25:30|15032.6|14912.6|15032.11|14912.11|15033.01|14913.01|15032.11|14912.11|10
1650943540000|2022-04-26 03:25:40|15032|14912|15030.84|14910.84|15032|14912|15030.82|14910.82|6
1650943550000|2022-04-26 03:25:50|15031.08|14911.08|15031.17|14911.17|15031.31|14911.31|15031.08|14911.08|9
1650943560000|2022-04-26 03:26:00|15031.14|14911.14|15029.73|14909.73|15031.14|14911.14|15029.73|14909.73|7
1650943570000|2022-04-26 03:26:10|15029.53|14909.53|15028.87|14908.87|15029.53|14909.53|15028.8|14908.8|9
1650943580000|2022-04-26 03:26:20|15028.96|14908.96|15029.89|14909.89|15029.89|14909.89|15028.92|14908.92|10
1650943590000|2022-04-26 03:26:30|15029.99|14909.99|15029.68|14909.68|15030.17|14910.17|15029.68|14909.68|9
1650943600000|2022-04-26 03:26:40|15029.94|14909.94|15030.14|14910.14|15030.27|14910.27|15029.84|14909.84|9
1650943610000|2022-04-26 03:26:50|15030.15|14910.15|15030.12|14910.12|15030.19|14910.19|15029.88|14909.88|9
1650943620000|2022-04-26 03:27:00|15030.15|14910.15|15030.22|14910.22|15030.23|14910.23|15029.64|14909.64|9
1650943630000|2022-04-26 03:27:10|15030.09|14910.09|15030.24|14910.24|15030.24|14910.24|15030.04|14910.04|9
1650943640000|2022-04-26 03:27:20|15030.26|14910.26|15029.89|14909.89|15030.31|14910.31|15029.88|14909.88|10
1650943650000|2022-04-26 03:27:30|15029.93|14909.93|15029.17|14909.17|15029.93|14909.93|15028.68|14908.68|9
1650943660000|2022-04-26 03:27:40|15029.18|14909.18|15027.83|14907.83|15029.18|14909.18|15027.8|14907.8|10
1650943670000|2022-04-26 03:27:50|15027.79|14907.79|15028.25|14908.25|15028.25|14908.25|15027.71|14907.71|9
1650943680000|2022-04-26 03:28:00|15028.27|14908.27|15029.43|14909.43|15029.43|14909.43|15028.27|14908.27|10
1650943690000|2022-04-26 03:28:10|15029.29|14909.29|15028.59|14908.59|15029.29|14909.29|15028.59|14908.59|9
1650943700000|2022-04-26 03:28:20|15028.58|14908.58|15028.73|14908.73|15028.73|14908.73|15028.45|14908.45|9
1650943710000|2022-04-26 03:28:30|15028.66|14908.66|15028.39|14908.39|15029.13|14909.13|15028.36|14908.36|9
1650943720000|2022-04-26 03:28:40|15029.1|14909.1|15030.73|14910.73|15030.73|14910.73|15029.1|14909.1|10
1650943730000|2022-04-26 03:28:50|15030.46|14910.46|15030.3|14910.3|15030.67|14910.67|15030.22|14910.22|10
1650943740000|2022-04-26 03:29:00|15030.25|14910.25|15029.98|14909.98|15030.25|14910.25|15029.96|14909.96|8
1650943750000|2022-04-26 03:29:10|15030.01|14910.01|15033.68|14913.68|15033.68|14913.68|15029.48|14909.48|9
1650943760000|2022-04-26 03:29:20|15035.15|14915.15|15036.1|14916.1|15036.77|14916.77|15035.15|14915.15|10
1650943770000|2022-04-26 03:29:30|15035.89|14915.89|15035.78|14915.78|15036.28|14916.28|15035.75|14915.75|9
1650943780000|2022-04-26 03:29:40|15035.71|14915.71|15037.48|14917.48|15037.98|14917.98|15035.71|14915.71|10
1650943790000|2022-04-26 03:29:50|15037.94|14917.94|15039.75|14919.75|15040|14920|15037.94|14917.94|9
1650943800000|2022-04-26 03:30:00|15039.78|14919.78|15040.21|14920.21|15040.37|14920.37|15039.56|14919.56|10
1650943810000|2022-04-26 03:30:10|15040.16|14920.16|15039.74|14919.74|15040.59|14920.59|15039.74|14919.74|10
1650943820000|2022-04-26 03:30:20|15039.42|14919.42|15037.71|14917.71|15039.42|14919.42|15037.71|14917.71|10
1650943830000|2022-04-26 03:30:30|15037.15|14917.15|15034.99|14914.99|15037.15|14917.15|15034.99|14914.99|10
1650943840000|2022-04-26 03:30:40|15034.65|14914.65|15033.4|14913.4|15034.71|14914.71|15033.37|14913.37|10
1650943850000|2022-04-26 03:30:50|15033.27|14913.27|15032.61|14912.61|15033.27|14913.27|15032.61|14912.61|10
1650943860000|2022-04-26 03:31:00|15032.21|14912.21|15032.37|14912.37|15032.37|14912.37|15032.03|14912.03|10
1650943870000|2022-04-26 03:31:10|15032.38|14912.38|15032.7|14912.7|15032.83|14912.83|15032.22|14912.22|10
1650943880000|2022-04-26 03:31:20|15032.76|14912.76|15032.43|14912.43|15032.76|14912.76|15032.36|14912.36|10
1650943890000|2022-04-26 03:31:30|15032.17|14912.17|15032.43|14912.43|15032.49|14912.49|15031.85|14911.85|10
1650943900000|2022-04-26 03:31:40|15032.42|14912.42|15031.51|14911.51|15032.42|14912.42|15031.51|14911.51|9
1650943910000|2022-04-26 03:31:50|15031.31|14911.31|15030.07|14910.07|15031.31|14911.31|15030.07|14910.07|9
1650943920000|2022-04-26 03:32:00|15029.99|14909.99|15029.11|14909.11|15029.99|14909.99|15029.11|14909.11|9
1650943930000|2022-04-26 03:32:10|15028.99|14908.99|15028.89|14908.89|15028.99|14908.99|15028.81|14908.81|10
1650943940000|2022-04-26 03:32:20|15028.84|14908.84|15028.6|14908.6|15029.17|14909.17|15028.18|14908.18|8
1650943950000|2022-04-26 03:32:30|15028.63|14908.63|15029.46|14909.46|15029.57|14909.57|15028.63|14908.63|10
1650943960000|2022-04-26 03:32:40|15029.44|14909.44|15029.32|14909.32|15029.44|14909.44|15029.21|14909.21|9
1650943970000|2022-04-26 03:32:50|15029.3|14909.3|15029.62|14909.62|15029.82|14909.82|15029.25|14909.25|10
1650943980000|2022-04-26 03:33:00|15029.75|14909.75|15029.22|14909.22|15029.75|14909.75|15029.22|14909.22|10
1650943990000|2022-04-26 03:33:10|15029.41|14909.41|15029.25|14909.25|15029.41|14909.41|15029.18|14909.18|8
1650944000000|2022-04-26 03:33:20|15029.26|14909.26|15029.09|14909.09|15029.26|14909.26|15028.81|14908.81|9
1650944010000|2022-04-26 03:33:30|15029.12|14909.12|15029.82|14909.82|15030.39|14910.39|15029.11|14909.11|10
1650944020000|2022-04-26 03:33:40|15029.81|14909.81|15029.16|14909.16|15030.68|14910.68|15029.16|14909.16|10
1650944030000|2022-04-26 03:33:50|15029.01|14909.01|15029.03|14909.03|15029.05|14909.05|15028.93|14908.93|10
1650944040000|2022-04-26 03:34:00|15028.98|14908.98|15028.49|14908.49|15029.11|14909.11|15028.49|14908.49|9
1650944050000|2022-04-26 03:34:10|15028.3|14908.3|15027.79|14907.79|15028.37|14908.37|15027.73|14907.73|10
1650944060000|2022-04-26 03:34:20|15027.65|14907.65|15027.06|14907.06|15027.65|14907.65|15026.35|14906.35|9
1650944070000|2022-04-26 03:34:30|15026.97|14906.97|15026.85|14906.85|15027.13|14907.13|15026.38|14906.38|10
1650944080000|2022-04-26 03:34:40|15026.83|14906.83|15026.06|14906.06|15026.83|14906.83|15025.85|14905.85|10
1650944090000|2022-04-26 03:34:50|15026.03|14906.03|15026.02|14906.02|15026.06|14906.06|15025.83|14905.83|9
1650944100000|2022-04-26 03:35:00|15025.92|14905.92|15025.51|14905.51|15026.07|14906.07|15025.47|14905.47|9
1650944110000|2022-04-26 03:35:10|15025.49|14905.49|15025.42|14905.42|15025.49|14905.49|15025.36|14905.36|6
1650944120000|2022-04-26 03:35:20|15025.43|14905.43|15025.33|14905.33|15025.43|14905.43|15025.15|14905.15|6
1650944130000|2022-04-26 03:35:30|15025.38|14905.38|15026.44|14906.44|15026.44|14906.44|15025.38|14905.38|10
1650944140000|2022-04-26 03:35:40|15026.63|14906.63|15027.53|14907.53|15027.79|14907.79|15026.63|14906.63|9
1650944150000|2022-04-26 03:35:50|15027.44|14907.44|15027.29|14907.29|15027.78|14907.78|15027.22|14907.22|9
1650944160000|2022-04-26 03:36:00|15027.42|14907.42|15028.18|14908.18|15028.3|14908.3|15027.42|14907.42|7
1650944170000|2022-04-26 03:36:10|15028.15|14908.15|15027.77|14907.77|15028.33|14908.33|15027.43|14907.43|9
1650944180000|2022-04-26 03:36:20|15028.34|14908.34|15028.48|14908.48|15028.63|14908.63|15028.34|14908.34|10
1650944190000|2022-04-26 03:36:30|15028.51|14908.51|15028.28|14908.28|15028.54|14908.54|15028.12|14908.12|9
1650944200000|2022-04-26 03:36:40|15027.78|14907.78|15028.37|14908.37|15028.87|14908.87|15027.68|14907.68|9
1650944210000|2022-04-26 03:36:50|15028.35|14908.35|15027.73|14907.73|15028.35|14908.35|15027.73|14907.73|10
1650944220000|2022-04-26 03:37:00|15027.71|14907.71|15026.84|14906.84|15027.71|14907.71|15026.83|14906.83|9
1650944230000|2022-04-26 03:37:10|15026.75|14906.75|15026.72|14906.72|15026.83|14906.83|15026.7|14906.7|10
1650944240000|2022-04-26 03:37:20|15026.54|14906.54|15026.37|14906.37|15026.68|14906.68|15026.35|14906.35|8
1650944250000|2022-04-26 03:37:30|15026.38|14906.38|15026.16|14906.16|15026.59|14906.59|15026.16|14906.16|9
1650944260000|2022-04-26 03:37:40|15026.21|14906.21|15025.79|14905.79|15026.21|14906.21|15025.7|14905.7|10
1650944270000|2022-04-26 03:37:50|15025.55|14905.55|15022.7|14902.7|15025.55|14905.55|15022.7|14902.7|7
1650944280000|2022-04-26 03:38:00|15022.57|14902.57|15022.87|14902.87|15022.87|14902.87|15022.33|14902.33|9
1650944290000|2022-04-26 03:38:10|15022.91|14902.91|15021.78|14901.78|15022.91|14902.91|15021.64|14901.64|10
1650944300000|2022-04-26 03:38:20|15021.74|14901.74|15020.72|14900.72|15021.74|14901.74|15020.72|14900.72|9
1650944310000|2022-04-26 03:38:30|15020.48|14900.48|15019.4|14899.4|15020.48|14900.48|15018.73|14898.73|10
1650944320000|2022-04-26 03:38:40|15019.13|14899.13|15017.81|14897.81|15019.14|14899.14|15017.7|14897.7|10
1650944330000|2022-04-26 03:38:50|15017.04|14897.04|15015.97|14895.97|15017.04|14897.04|15015.8|14895.8|10
1650944340000|2022-04-26 03:39:00|15016.01|14896.01|15016.77|14896.77|15016.85|14896.85|15016.01|14896.01|10
1650944350000|2022-04-26 03:39:10|15016.68|14896.68|15017.04|14897.04|15017.04|14897.04|15016.49|14896.49|10
1650944360000|2022-04-26 03:39:20|15017.15|14897.15|15015.46|14895.46|15017.15|14897.15|15015.46|14895.46|10
1650944370000|2022-04-26 03:39:30|15015.51|14895.51|15011.92|14891.92|15015.51|14895.51|15011.92|14891.92|10
1650944380000|2022-04-26 03:39:40|15011.01|14891.01|15007.77|14887.77|15011.01|14891.01|15007.77|14887.77|10
1650944390000|2022-04-26 03:39:50|15007.79|14887.79|15007.23|14887.23|15007.79|14887.79|15006.62|14886.62|9
1650944400000|2022-04-26 03:40:00|15007.1|14887.1|15008.06|14888.06|15008.06|14888.06|15007.1|14887.1|8
1650944410000|2022-04-26 03:40:10|15008|14888|15006|14886|15008.12|14888.12|15005.8|14885.8|10
1650944420000|2022-04-26 03:40:20|15006.12|14886.12|15003.59|14883.59|15006.12|14886.12|15003.59|14883.59|10
1650944430000|2022-04-26 03:40:30|15003.67|14883.67|15003.21|14883.21|15003.68|14883.68|15003.21|14883.21|10
1650944440000|2022-04-26 03:40:40|15003.84|14883.84|15005.08|14885.08|15005.08|14885.08|15003.84|14883.84|9
1650944450000|2022-04-26 03:40:50|15005.06|14885.06|15003.72|14883.72|15005.24|14885.24|15003.05|14883.05|10
1650944460000|2022-04-26 03:41:00|15003.6|14883.6|15003.67|14883.67|15003.75|14883.75|15003.43|14883.43|10
1650944470000|2022-04-26 03:41:10|15003.53|14883.53|15003.61|14883.61|15003.88|14883.88|15003.44|14883.44|10
1650944480000|2022-04-26 03:41:20|15003.57|14883.57|15004.31|14884.31|15004.47|14884.47|15003.38|14883.38|10
1650944490000|2022-04-26 03:41:30|15004.22|14884.22|15004.57|14884.57|15004.57|14884.57|15004.22|14884.22|10
1650944500000|2022-04-26 03:41:40|15004.52|14884.52|15005.53|14885.53|15005.63|14885.63|15004.49|14884.49|10
1650944510000|2022-04-26 03:41:50|15005.45|14885.45|15005.26|14885.26|15005.45|14885.45|15005.13|14885.13|10
1650944520000|2022-04-26 03:42:00|15005.24|14885.24|15005.46|14885.46|15005.53|14885.53|15005.14|14885.14|10
1650944530000|2022-04-26 03:42:10|15005.63|14885.63|15004.73|14884.73|15005.74|14885.74|15004.7|14884.7|10
1650944540000|2022-04-26 03:42:20|15004.11|14884.11|15003.47|14883.47|15004.18|14884.18|15003.47|14883.47|8
1650944550000|2022-04-26 03:42:30|15003.45|14883.45|15003.08|14883.08|15003.61|14883.61|15003.08|14883.08|10
1650944560000|2022-04-26 03:42:40|15003.05|14883.05|15003.63|14883.63|15003.63|14883.63|15003.03|14883.03|10
1650944570000|2022-04-26 03:42:50|15003.61|14883.61|15002.93|14882.93|15003.98|14883.98|15002.93|14882.93|10
1650944580000|2022-04-26 03:43:00|15002.7|14882.7|15003.05|14883.05|15003.09|14883.09|15002.47|14882.47|9
1650944590000|2022-04-26 03:43:10|15003.36|14883.36|15004.91|14884.91|15005.01|14885.01|15003.36|14883.36|10
1650944600000|2022-04-26 03:43:20|15004.89|14884.89|15005.08|14885.08|15005.22|14885.22|15004.89|14884.89|10
1650944610000|2022-04-26 03:43:30|15005.04|14885.04|15004.24|14884.24|15005.04|14885.04|15004.21|14884.21|10
1650944620000|2022-04-26 03:43:40|15004.23|14884.23|15004.55|14884.55|15004.69|14884.69|15004.23|14884.23|9
1650944630000|2022-04-26 03:43:50|15004.52|14884.52|15005.37|14885.37|15005.55|14885.55|15004.52|14884.52|9
1650944640000|2022-04-26 03:44:00|15005.34|14885.34|15005.77|14885.77|15005.78|14885.78|15005.29|14885.29|10
1650944650000|2022-04-26 03:44:10|15005.68|14885.68|15005.36|14885.36|15005.68|14885.68|15005.34|14885.34|9
1650944660000|2022-04-26 03:44:20|15005.46|14885.46|15007.38|14887.38|15007.38|14887.38|15005.21|14885.21|8
1650944670000|2022-04-26 03:44:30|15007.52|14887.52|15008.37|14888.37|15009.13|14889.13|15007.52|14887.52|10
1650944680000|2022-04-26 03:44:40|15008.15|14888.15|15007.14|14887.14|15008.15|14888.15|15006.86|14886.86|10
1650944690000|2022-04-26 03:44:50|15007.76|14887.76|15007.58|14887.58|15007.9|14887.9|15007.34|14887.34|10
1650944700000|2022-04-26 03:45:00|15007.6|14887.6|15006.84|14886.84|15007.7|14887.7|15006.62|14886.62|9
1650944710000|2022-04-26 03:45:10|15006.86|14886.86|15006.83|14886.83|15006.94|14886.94|15006.4|14886.4|10
1650944720000|2022-04-26 03:45:20|15006.94|14886.94|15008.22|14888.22|15008.27|14888.27|15006.94|14886.94|9
1650944730000|2022-04-26 03:45:30|15008.74|14888.74|15008.75|14888.75|15009.11|14889.11|15008.55|14888.55|10
1650944740000|2022-04-26 03:45:40|15008.84|14888.84|15008.59|14888.59|15009.33|14889.33|15008.59|14888.59|9
1650944750000|2022-04-26 03:45:50|15008.65|14888.65|15008.46|14888.46|15008.84|14888.84|15008.45|14888.45|9
1650944760000|2022-04-26 03:46:00|15008.26|14888.26|15009.3|14889.3|15009.7|14889.7|15008.26|14888.26|10
1650944770000|2022-04-26 03:46:10|15009.33|14889.33|15009.41|14889.41|15009.43|14889.43|15009.04|14889.04|7
1650944780000|2022-04-26 03:46:20|15009.29|14889.29|15009.32|14889.32|15009.39|14889.39|15008.77|14888.77|10
1650944790000|2022-04-26 03:46:30|15009.25|14889.25|15009.01|14889.01|15009.59|14889.59|15008.94|14888.94|10
1650944800000|2022-04-26 03:46:40|15008.98|14888.98|15009.36|14889.36|15009.92|14889.92|15008.98|14888.98|9
1650944810000|2022-04-26 03:46:50|15009.48|14889.48|15010.76|14890.76|15010.8|14890.8|15009.48|14889.48|9
1650944820000|2022-04-26 03:47:00|15010.74|14890.74|15010.7|14890.7|15010.9|14890.9|15010.61|14890.61|8
1650944830000|2022-04-26 03:47:10|15010.64|14890.64|15011.59|14891.59|15011.59|14891.59|15010.56|14890.56|10
1650944840000|2022-04-26 03:47:20|15011.15|14891.15|15011.55|14891.55|15011.61|14891.61|15011.14|14891.14|9
1650944850000|2022-04-26 03:47:30|15011.52|14891.52|15009|14889|15011.54|14891.54|15008.96|14888.96|9
1650944860000|2022-04-26 03:47:40|15008.99|14888.99|15008.51|14888.51|15009.71|14889.71|15008.49|14888.49|10
1650944870000|2022-04-26 03:47:50|15007.94|14887.94|15007.89|14887.89|15007.94|14887.94|15007.21|14887.21|10
1650944880000|2022-04-26 03:48:00|15007.82|14887.82|15007.93|14887.93|15008.25|14888.25|15007.73|14887.73|10
1650944890000|2022-04-26 03:48:10|15007.9|14887.9|15007.27|14887.27|15008.01|14888.01|15007.27|14887.27|9
1650944900000|2022-04-26 03:48:20|15007.26|14887.26|15006.99|14886.99|15007.43|14887.43|15006.76|14886.76|9
1650944910000|2022-04-26 03:48:30|15006.98|14886.98|15007.64|14887.64|15007.88|14887.88|15006.93|14886.93|10
1650944920000|2022-04-26 03:48:40|15007.48|14887.48|15007.43|14887.43|15007.76|14887.76|15007.43|14887.43|8
1650944930000|2022-04-26 03:48:50|15007.41|14887.41|15007.01|14887.01|15007.41|14887.41|15006.84|14886.84|8
1650944940000|2022-04-26 03:49:00|15007.09|14887.09|15007.09|14887.09|15007.54|14887.54|15007.09|14887.09|9
1650944950000|2022-04-26 03:49:10|15007.1|14887.1|15007.11|14887.11|15007.11|14887.11|15006.81|14886.81|9
1650944960000|2022-04-26 03:49:20|15007.18|14887.18|15007.95|14887.95|15007.95|14887.95|15007.05|14887.05|8
1650944970000|2022-04-26 03:49:30|15007.8|14887.8|15008.63|14888.63|15008.63|14888.63|15007.8|14887.8|9
1650944980000|2022-04-26 03:49:40|15008.66|14888.66|15009.97|14889.97|15010.25|14890.25|15008.66|14888.66|10
1650944990000|2022-04-26 03:49:50|15009.43|14889.43|15009.84|14889.84|15009.84|14889.84|15009.43|14889.43|9
1650945000000|2022-04-26 03:50:00|15010.95|14890.95|15011.55|14891.55|15011.82|14891.82|15010.95|14890.95|10
1650945010000|2022-04-26 03:50:10|15011.9|14891.9|15012.55|14892.55|15012.55|14892.55|15011.9|14891.9|10
1650945020000|2022-04-26 03:50:20|15012.33|14892.33|15012.83|14892.83|15012.83|14892.83|15012.33|14892.33|8
1650945030000|2022-04-26 03:50:30|15012.79|14892.79|15013.77|14893.77|15014|14894|15012.79|14892.79|9
1650945040000|2022-04-26 03:50:40|15013.78|14893.78|15014.65|14894.65|15014.65|14894.65|15013.75|14893.75|8
1650945050000|2022-04-26 03:50:50|15014.53|14894.53|15016.95|14896.95|15016.95|14896.95|15014.49|14894.49|10
1650945060000|2022-04-26 03:51:00|15016.99|14896.99|15017.09|14897.09|15017.13|14897.13|15016.53|14896.53|9
1650945070000|2022-04-26 03:51:10|15016.99|14896.99|15016.68|14896.68|15017.6|14897.6|15016.68|14896.68|10
1650945080000|2022-04-26 03:51:20|15016.45|14896.45|15014.75|14894.75|15016.45|14896.45|15014.75|14894.75|9
1650945090000|2022-04-26 03:51:30|15015.11|14895.11|15015.32|14895.32|15015.32|14895.32|15014.56|14894.56|9
1650945100000|2022-04-26 03:51:40|15015.29|14895.29|15014.66|14894.66|15015.33|14895.33|15014.66|14894.66|10
1650945110000|2022-04-26 03:51:50|15014.59|14894.59|15014.64|14894.64|15014.96|14894.96|15014.59|14894.59|10
1650945120000|2022-04-26 03:52:00|15014.62|14894.62|15014.12|14894.12|15014.62|14894.62|15013.97|14893.97|10
1650945130000|2022-04-26 03:52:10|15014.04|14894.04|15014.45|14894.45|15014.45|14894.45|15013.68|14893.68|9
1650945140000|2022-04-26 03:52:20|15014.5|14894.5|15014.42|14894.42|15014.5|14894.5|15014.26|14894.26|6
1650945150000|2022-04-26 03:52:30|15014.55|14894.55|15015.12|14895.12|15015.31|14895.31|15014.55|14894.55|9
1650945160000|2022-04-26 03:52:40|15014.65|14894.65|15015.18|14895.18|15015.4|14895.4|15014.46|14894.46|9
1650945170000|2022-04-26 03:52:50|15015.14|14895.14|15014.6|14894.6|15015.14|14895.14|15014.53|14894.53|9
1650945180000|2022-04-26 03:53:00|15014.58|14894.58|15013.11|14893.11|15014.83|14894.83|15013.11|14893.11|7
1650945190000|2022-04-26 03:53:10|15013.45|14893.45|15013.18|14893.18|15013.45|14893.45|15013.18|14893.18|9
1650945200000|2022-04-26 03:53:20|15013.05|14893.05|15013.71|14893.71|15013.95|14893.95|15013.05|14893.05|8
1650945210000|2022-04-26 03:53:30|15013.75|14893.75|15013.4|14893.4|15013.77|14893.77|15013.37|14893.37|10
1650945220000|2022-04-26 03:53:40|15013.32|14893.32|15013.19|14893.19|15013.54|14893.54|15013.15|14893.15|9
1650945230000|2022-04-26 03:53:50|15013.2|14893.2|15013.7|14893.7|15013.84|14893.84|15013.2|14893.2|8
1650945240000|2022-04-26 03:54:00|15013.76|14893.76|15014.89|14894.89|15014.89|14894.89|15013.73|14893.73|9
1650945250000|2022-04-26 03:54:10|15014.55|14894.55|15014.35|14894.35|15014.71|14894.71|15014.31|14894.31|10
1650945260000|2022-04-26 03:54:20|15014.48|14894.48|15014.48|14894.48|15014.55|14894.55|15014.47|14894.47|8
1650945270000|2022-04-26 03:54:30|15014.11|14894.11|15013.54|14893.54|15014.11|14894.11|15013.54|14893.54|9
1650945280000|2022-04-26 03:54:40|15013.55|14893.55|15012.91|14892.91|15013.55|14893.55|15012.91|14892.91|9
1650945290000|2022-04-26 03:54:50|15012.93|14892.93|15012.57|14892.57|15012.93|14892.93|15012.03|14892.03|10
1650945300000|2022-04-26 03:55:00|15012.45|14892.45|15011.78|14891.78|15012.5|14892.5|15011.78|14891.78|9
1650945310000|2022-04-26 03:55:10|15011.79|14891.79|15011.67|14891.67|15012.1|14892.1|15011.6|14891.6|10
1650945320000|2022-04-26 03:55:20|15011.62|14891.62|15011.97|14891.97|15012|14892|15011.55|14891.55|10
1650945330000|2022-04-26 03:55:30|15012.02|14892.02|15010.69|14890.69|15012.13|14892.13|15010.69|14890.69|9
1650945340000|2022-04-26 03:55:40|15010.03|14890.03|15008.49|14888.49|15010.03|14890.03|15008.47|14888.47|9
1650945350000|2022-04-26 03:55:50|15008.45|14888.45|15008.57|14888.57|15008.57|14888.57|15008.19|14888.19|10
1650945360000|2022-04-26 03:56:00|15008.68|14888.68|15008.56|14888.56|15008.8|14888.8|15008.45|14888.45|10
1650945370000|2022-04-26 03:56:10|15009.12|14889.12|15009.21|14889.21|15009.25|14889.25|15009.12|14889.12|9
1650945380000|2022-04-26 03:56:20|15009.13|14889.13|15009.38|14889.38|15009.58|14889.58|15009.13|14889.13|10
1650945390000|2022-04-26 03:56:30|15009.41|14889.41|15009.13|14889.13|15009.48|14889.48|15009.1|14889.1|10
1650945400000|2022-04-26 03:56:40|15009.16|14889.16|15010.54|14890.54|15010.54|14890.54|15008.98|14888.98|9
1650945410000|2022-04-26 03:56:50|15011.04|14891.04|15013.02|14893.02|15013.02|14893.02|15011.04|14891.04|10
1650945420000|2022-04-26 03:57:00|15012.94|14892.94|15014.24|14894.24|15014.24|14894.24|15012.94|14892.94|10
1650945430000|2022-04-26 03:57:10|15014.61|14894.61|15015.39|14895.39|15015.41|14895.41|15014.55|14894.55|10
1650945440000|2022-04-26 03:57:20|15015.38|14895.38|15015.28|14895.28|15015.38|14895.38|15014.92|14894.92|9
1650945450000|2022-04-26 03:57:30|15015.34|14895.34|15016.06|14896.06|15016.51|14896.51|15015.34|14895.34|9
1650945460000|2022-04-26 03:57:40|15016.03|14896.03|15015.79|14895.79|15016.27|14896.27|15015.79|14895.79|9
1650945470000|2022-04-26 03:57:50|15015.7|14895.7|15015.5|14895.5|15015.75|14895.75|15015.5|14895.5|7
1650945480000|2022-04-26 03:58:00|15015.35|14895.35|15015.64|14895.64|15015.64|14895.64|15015.33|14895.33|9
1650945490000|2022-04-26 03:58:10|15015.87|14895.87|15016.54|14896.54|15016.58|14896.58|15015.87|14895.87|9
1650945500000|2022-04-26 03:58:20|15016.47|14896.47|15016.66|14896.66|15017.24|14897.24|15016.47|14896.47|8
1650945510000|2022-04-26 03:58:30|15016.62|14896.62|15015.5|14895.5|15016.66|14896.66|15015.5|14895.5|8
1650945520000|2022-04-26 03:58:40|15015.63|14895.63|15014.56|14894.56|15015.85|14895.85|15006.96|14886.96|10
1650945530000|2022-04-26 03:58:50|15014.54|14894.54|15014.55|14894.55|15014.75|14894.75|15014.45|14894.45|10
1650945540000|2022-04-26 03:59:00|15014.51|14894.51|15013.24|14893.24|15014.7|14894.7|15013.24|14893.24|9
1650945550000|2022-04-26 03:59:10|15013.26|14893.26|15013.55|14893.55|15013.55|14893.55|15013.26|14893.26|6
1650945560000|2022-04-26 03:59:20|15013.51|14893.51|15014.01|14894.01|15014.11|14894.11|15013.3|14893.3|10
1650945570000|2022-04-26 03:59:30|15013.95|14893.95|15013.3|14893.3|15014.06|14894.06|15013.3|14893.3|9
1650945580000|2022-04-26 03:59:40|15013.39|14893.39|15013.97|14893.97|15014.02|14894.02|15013.35|14893.35|9
1650945590000|2022-04-26 03:59:50|15014.06|14894.06|15014.31|14894.31|15014.38|14894.38|15014.06|14894.06|8
1650945600000|2022-04-26 04:00:00|15014.5|14894.5|15015.7|14895.7|15016.31|14896.31|15014.5|14894.5|10
1650945610000|2022-04-26 04:00:10|15015.67|14895.67|15016.19|14896.19|15016.47|14896.47|15015.56|14895.56|10
1650945620000|2022-04-26 04:00:20|15016.32|14896.32|15019.02|14899.02|15019.02|14899.02|15016.32|14896.32|10
1650945630000|2022-04-26 04:00:30|15019.07|14899.07|15018.82|14898.82|15019.07|14899.07|15018.39|14898.39|10
1650945640000|2022-04-26 04:00:40|15019.74|14899.74|15018.98|14898.98|15019.74|14899.74|15018.84|14898.84|9
1650945650000|2022-04-26 04:00:50|15019.04|14899.04|15019.42|14899.42|15019.44|14899.44|15019.04|14899.04|10
1650945660000|2022-04-26 04:01:00|15019.43|14899.43|15019.31|14899.31|15019.55|14899.55|15019.3|14899.3|10
1650945670000|2022-04-26 04:01:10|15019.34|14899.34|15019.63|14899.63|15019.67|14899.67|15019.2|14899.2|9
1650945680000|2022-04-26 04:01:20|15019.67|14899.67|15019.27|14899.27|15020.45|14900.45|15019.27|14899.27|10
1650945690000|2022-04-26 04:01:30|15019.5|14899.5|15019.55|14899.55|15020.04|14900.04|15019.27|14899.27|10
1650945700000|2022-04-26 04:01:40|15019.59|14899.59|15020.64|14900.64|15020.64|14900.64|15019.31|14899.31|10
1650945710000|2022-04-26 04:01:50|15020.72|14900.72|15023.22|14903.22|15023.22|14903.22|15020.72|14900.72|10
1650945720000|2022-04-26 04:02:00|15022.77|14902.77|15024.32|14904.32|15024.32|14904.32|15022.77|14902.77|10
1650945730000|2022-04-26 04:02:10|15024.33|14904.33|15029.22|14909.22|15029.22|14909.22|15024.31|14904.31|10
1650945740000|2022-04-26 04:02:20|15029.28|14909.28|15032.31|14912.31|15032.31|14912.31|15029.28|14909.28|10
1650945750000|2022-04-26 04:02:30|15032.57|14912.57|15034.44|14914.44|15034.45|14914.45|15032.57|14912.57|10
1650945760000|2022-04-26 04:02:40|15034.64|14914.64|15034.54|14914.54|15035.33|14915.33|15034.19|14914.19|8
1650945770000|2022-04-26 04:02:50|15034.43|14914.43|15035.33|14915.33|15035.34|14915.34|15034.18|14914.18|10
1650945780000|2022-04-26 04:03:00|15035.35|14915.35|15035.81|14915.81|15035.81|14915.81|15035.16|14915.16|8
1650945790000|2022-04-26 04:03:10|15036.24|14916.24|15034.7|14914.7|15036.24|14916.24|15034.7|14914.7|10
1650945800000|2022-04-26 04:03:20|15034.62|14914.62|15031.63|14911.63|15034.62|14914.62|15031.63|14911.63|10
1650945810000|2022-04-26 04:03:30|15031.17|14911.17|15025.33|14905.33|15031.17|14911.17|15025.33|14905.33|10
1650945820000|2022-04-26 04:03:40|15025.14|14905.14|15021.16|14901.16|15025.14|14905.14|15021.1|14901.1|10
1650945830000|2022-04-26 04:03:50|15020.48|14900.48|15016.95|14896.95|15020.48|14900.48|15016.95|14896.95|10
1650945840000|2022-04-26 04:04:00|15016.96|14896.96|15016.07|14896.07|15016.96|14896.96|15015.94|14895.94|10
1650945850000|2022-04-26 04:04:10|15016.6|14896.6|15016.54|14896.54|15016.82|14896.82|15016.43|14896.43|10
1650945860000|2022-04-26 04:04:20|15016.43|14896.43|15014.37|14894.37|15016.43|14896.43|15014.37|14894.37|9
1650945870000|2022-04-26 04:04:30|15014.36|14894.36|15015.49|14895.49|15015.49|14895.49|15014.31|14894.31|9
1650945880000|2022-04-26 04:04:40|15015.54|14895.54|15013.78|14893.78|15015.58|14895.58|15013.78|14893.78|9
1650945890000|2022-04-26 04:04:50|15013.77|14893.77|15011.48|14891.48|15013.84|14893.84|15011.48|14891.48|10
1650945900000|2022-04-26 04:05:00|15011.45|14891.45|15011.18|14891.18|15011.45|14891.45|15010.59|14890.59|9
1650945910000|2022-04-26 04:05:10|15011.14|14891.14|15012.52|14892.52|15012.52|14892.52|15011.14|14891.14|9
1650945920000|2022-04-26 04:05:20|15012.91|14892.91|15014.14|14894.14|15014.14|14894.14|15012.91|14892.91|9
1650945930000|2022-04-26 04:05:30|15014.38|14894.38|15015.91|14895.91|15015.91|14895.91|15014.38|14894.38|9
1650945940000|2022-04-26 04:05:40|15016.14|14896.14|15018.43|14898.43|15018.44|14898.44|15016.14|14896.14|10
1650945950000|2022-04-26 04:05:50|15018.67|14898.67|15018.81|14898.81|15019.34|14899.34|15018.65|14898.65|10
1650945960000|2022-04-26 04:06:00|15019.48|14899.48|15020.54|14900.54|15020.81|14900.81|15019.26|14899.26|10
1650945970000|2022-04-26 04:06:10|15020.62|14900.62|15020.5|14900.5|15020.71|14900.71|15020.43|14900.43|10
1650945980000|2022-04-26 04:06:20|15020.68|14900.68|15021.04|14901.04|15021.43|14901.43|15020.68|14900.68|10
1650945990000|2022-04-26 04:06:30|15020.88|14900.88|15020.29|14900.29|15020.88|14900.88|15020.29|14900.29|10
1650946000000|2022-04-26 04:06:40|15020.04|14900.04|15019.54|14899.54|15020.05|14900.05|15019.27|14899.27|10
1650946010000|2022-04-26 04:06:50|15019.74|14899.74|15019.71|14899.71|15019.79|14899.79|15019.66|14899.66|9
1650946020000|2022-04-26 04:07:00|15019.6|14899.6|15020.76|14900.76|15020.76|14900.76|15019.42|14899.42|10
1650946030000|2022-04-26 04:07:10|15020.73|14900.73|15020.58|14900.58|15020.77|14900.77|15020.26|14900.26|9
1650946040000|2022-04-26 04:07:20|15020.74|14900.74|15021.5|14901.5|15021.5|14901.5|15020.02|14900.02|10
1650946050000|2022-04-26 04:07:30|15021.57|14901.57|15024.75|14904.75|15025.14|14905.14|15021.57|14901.57|10
1650946060000|2022-04-26 04:07:40|15025.25|14905.25|15024.82|14904.82|15025.34|14905.34|15024.78|14904.78|10
1650946070000|2022-04-26 04:07:50|15024.95|14904.95|15024.45|14904.45|15025.13|14905.13|15024.4|14904.4|10
1650946080000|2022-04-26 04:08:00|15024.23|14904.23|15025.44|14905.44|15025.51|14905.51|15024.23|14904.23|9
1650946090000|2022-04-26 04:08:10|15025.41|14905.41|15025.61|14905.61|15025.87|14905.87|15025.28|14905.28|10
1650946100000|2022-04-26 04:08:20|15025.55|14905.55|15025.45|14905.45|15026|14906|15024.89|14904.89|10
1650946110000|2022-04-26 04:08:30|15026.28|14906.28|15029.33|14909.33|15029.33|14909.33|15026.28|14906.28|9
1650946120000|2022-04-26 04:08:40|15030.23|14910.23|15026.96|14906.96|15030.23|14910.23|15026.96|14906.96|10
1650946130000|2022-04-26 04:08:50|15027.18|14907.18|15027.52|14907.52|15027.52|14907.52|15026.49|14906.49|10
1650946140000|2022-04-26 04:09:00|15027.59|14907.59|15028.01|14908.01|15028.01|14908.01|15026.55|14906.55|10
1650946150000|2022-04-26 04:09:10|15028.06|14908.06|15027.32|14907.32|15028.06|14908.06|15027.32|14907.32|10
1650946160000|2022-04-26 04:09:20|15027.13|14907.13|15024.41|14904.41|15027.13|14907.13|15024.41|14904.41|10
1650946170000|2022-04-26 04:09:30|15025.03|14905.03|15023.36|14903.36|15025.03|14905.03|15023.36|14903.36|10
1650946180000|2022-04-26 04:09:40|15023.34|14903.34|15023.69|14903.69|15024.13|14904.13|15023.31|14903.31|9
1650946190000|2022-04-26 04:09:50|15023.7|14903.7|15023.96|14903.96|15024.01|14904.01|15023.67|14903.67|10
1650946200000|2022-04-26 04:10:00|15023.98|14903.98|15023.61|14903.61|15024.06|14904.06|15023.6|14903.6|10
1650946210000|2022-04-26 04:10:10|15023.51|14903.51|15024|14904|15024.2|14904.2|15023.51|14903.51|10
1650946220000|2022-04-26 04:10:20|15024.19|14904.19|15022.89|14902.89|15024.44|14904.44|15022.89|14902.89|9
1650946230000|2022-04-26 04:10:30|15022.84|14902.84|15020.23|14900.23|15022.84|14902.84|15020.23|14900.23|10
1650946240000|2022-04-26 04:10:40|15020.3|14900.3|15020.54|14900.54|15020.63|14900.63|15020.23|14900.23|9
1650946250000|2022-04-26 04:10:50|15021.2|14901.2|15020.24|14900.24|15021.2|14901.2|15020.23|14900.23|10
1650946260000|2022-04-26 04:11:00|15020.26|14900.26|15020.29|14900.29|15020.33|14900.33|15020.01|14900.01|9
1650946270000|2022-04-26 04:11:10|15020.44|14900.44|15021.08|14901.08|15021.13|14901.13|15020.44|14900.44|9
1650946280000|2022-04-26 04:11:20|15021.04|14901.04|15020.25|14900.25|15021.04|14901.04|15019.96|14899.96|9
1650946290000|2022-04-26 04:11:30|15020.29|14900.29|15020.52|14900.52|15020.52|14900.52|15019.82|14899.82|10
1650946300000|2022-04-26 04:11:40|15020.45|14900.45|15019.79|14899.79|15020.46|14900.46|15019.77|14899.77|9
1650946310000|2022-04-26 04:11:50|15019.93|14899.93|15019.66|14899.66|15020.09|14900.09|15019.47|14899.47|10
1650946320000|2022-04-26 04:12:00|15019.68|14899.68|15017.83|14897.83|15020.2|14900.2|15017.65|14897.65|9
1650946330000|2022-04-26 04:12:10|15017.77|14897.77|15017.48|14897.48|15017.77|14897.77|15016.97|14896.97|10
1650946340000|2022-04-26 04:12:20|15017.71|14897.71|15017.36|14897.36|15017.71|14897.71|15017.04|14897.04|10
1650946350000|2022-04-26 04:12:30|15017.46|14897.46|15017.65|14897.65|15017.76|14897.76|15017.46|14897.46|7
1650946360000|2022-04-26 04:12:40|15017.87|14897.87|15018.98|14898.98|15018.98|14898.98|15017.87|14897.87|10
1650946370000|2022-04-26 04:12:50|15018.96|14898.96|15018.78|14898.78|15018.96|14898.96|15018.17|14898.17|10
1650946380000|2022-04-26 04:13:00|15018.67|14898.67|15019.08|14899.08|15019.14|14899.14|15018.67|14898.67|9
1650946390000|2022-04-26 04:13:10|15018.41|14898.41|15018.74|14898.74|15019.11|14899.11|15018.41|14898.41|8
1650946400000|2022-04-26 04:13:20|15018.8|14898.8|15021.69|14901.69|15021.73|14901.73|15018.8|14898.8|9
1650946410000|2022-04-26 04:13:30|15021.48|14901.48|15022.4|14902.4|15023.44|14903.44|15021.48|14901.48|9
1650946420000|2022-04-26 04:13:40|15022.98|14902.98|15022.4|14902.4|15022.98|14902.98|15022.4|14902.4|10
1650946430000|2022-04-26 04:13:50|15022.48|14902.48|15025.68|14905.68|15025.68|14905.68|15022.48|14902.48|10
1650946440000|2022-04-26 04:14:00|15025.7|14905.7|15024.58|14904.58|15026.56|14906.56|15024.58|14904.58|10
1650946450000|2022-04-26 04:14:10|15023.69|14903.69|15020.86|14900.86|15024.01|14904.01|15020.86|14900.86|10
1650946460000|2022-04-26 04:14:20|15020.87|14900.87|15021.75|14901.75|15022.31|14902.31|15020.61|14900.61|9
1650946470000|2022-04-26 04:14:30|15022.42|14902.42|15021.33|14901.33|15022.52|14902.52|15020.87|14900.87|10
1650946480000|2022-04-26 04:14:40|15021.28|14901.28|15020.19|14900.19|15021.28|14901.28|15020.19|14900.19|8
1650946490000|2022-04-26 04:14:50|15020.01|14900.01|15018.24|14898.24|15020.01|14900.01|15018.18|14898.18|9
1650946500000|2022-04-26 04:15:00|15018.16|14898.16|15017.48|14897.48|15018.25|14898.25|15017.4|14897.4|9
1650946510000|2022-04-26 04:15:10|15017.46|14897.46|15019.44|14899.44|15020|14900|15017.46|14897.46|10
1650946520000|2022-04-26 04:15:20|15019.73|14899.73|15020.45|14900.45|15020.75|14900.75|15019.73|14899.73|10
1650946530000|2022-04-26 04:15:30|15020.4|14900.4|15021.13|14901.13|15021.13|14901.13|15020.07|14900.07|10
1650946540000|2022-04-26 04:15:40|15020.74|14900.74|15021.16|14901.16|15021.41|14901.41|15020.74|14900.74|9
1650946550000|2022-04-26 04:15:50|15021.17|14901.17|15022.48|14902.48|15022.48|14902.48|15021.17|14901.17|10
1650946560000|2022-04-26 04:16:00|15022.57|14902.57|15023.88|14903.88|15024.26|14904.26|15022.57|14902.57|10
1650946570000|2022-04-26 04:16:10|15024.69|14904.69|15025.26|14905.26|15025.54|14905.54|15022.01|14902.01|10
1650946580000|2022-04-26 04:16:20|15025.46|14905.46|15025.81|14905.81|15026.18|14906.18|15024.83|14904.83|10
1650946590000|2022-04-26 04:16:30|15025.88|14905.88|15024.36|14904.36|15025.99|14905.99|15024.36|14904.36|10
1650946600000|2022-04-26 04:16:40|15024.09|14904.09|15023.62|14903.62|15024.09|14904.09|15023.57|14903.57|9
1650946610000|2022-04-26 04:16:50|15023.69|14903.69|15021.47|14901.47|15023.69|14903.69|15021.47|14901.47|9
1650946620000|2022-04-26 04:17:00|15021.51|14901.51|15021.71|14901.71|15022.35|14902.35|15021.28|14901.28|10
1650946630000|2022-04-26 04:17:10|15021.74|14901.74|15020.61|14900.61|15021.8|14901.8|15020.61|14900.61|10
1650946640000|2022-04-26 04:17:20|15020.91|14900.91|15021.04|14901.04|15021.31|14901.31|15020.91|14900.91|8
1650946650000|2022-04-26 04:17:30|15020.99|14900.99|15020.73|14900.73|15020.99|14900.99|15020.45|14900.45|9
1650946660000|2022-04-26 04:17:40|15020.12|14900.12|15021.12|14901.12|15021.12|14901.12|15020.12|14900.12|10
1650946670000|2022-04-26 04:17:50|15021.15|14901.15|15021.61|14901.61|15021.61|14901.61|15021.15|14901.15|9
1650946680000|2022-04-26 04:18:00|15021.94|14901.94|15022.12|14902.12|15022.12|14902.12|15021.86|14901.86|8
1650946690000|2022-04-26 04:18:10|15022.07|14902.07|15021.67|14901.67|15022.07|14902.07|15021.37|14901.37|6
1650946700000|2022-04-26 04:18:20|15021.75|14901.75|15020.37|14900.37|15021.95|14901.95|15020.24|14900.24|10
1650946710000|2022-04-26 04:18:30|15020.47|14900.47|15021.1|14901.1|15021.38|14901.38|15020.47|14900.47|10
1650946720000|2022-04-26 04:18:40|15021.12|14901.12|15021.26|14901.26|15021.26|14901.26|15021.12|14901.12|8
1650946730000|2022-04-26 04:18:50|15021.87|14901.87|15021.9|14901.9|15022|14902|15021.85|14901.85|9
1650946740000|2022-04-26 04:19:00|15021.81|14901.81|15021.85|14901.85|15022.1|14902.1|15021.65|14901.65|10
1650946750000|2022-04-26 04:19:10|15021.26|14901.26|15021.35|14901.35|15021.4|14901.4|15020.63|14900.63|8
1650946760000|2022-04-26 04:19:20|15021.85|14901.85|15021.91|14901.91|15021.99|14901.99|15021.66|14901.66|9
1650946770000|2022-04-26 04:19:30|15021.88|14901.88|15021.22|14901.22|15022.03|14902.03|15021.22|14901.22|10
1650946780000|2022-04-26 04:19:40|15021.29|14901.29|15020.6|14900.6|15021.51|14901.51|15020.01|14900.01|10
1650946790000|2022-04-26 04:19:50|15020.09|14900.09|15017.97|14897.97|15020.09|14900.09|15017.97|14897.97|9
1650946800000|2022-04-26 04:20:00|15017.89|14897.89|15018.35|14898.35|15018.51|14898.51|15017.59|14897.59|10
1650946810000|2022-04-26 04:20:10|15018.72|14898.72|15020.2|14900.2|15020.2|14900.2|15018.72|14898.72|10
1650946820000|2022-04-26 04:20:20|15020.35|14900.35|15021.54|14901.54|15021.93|14901.93|15020.18|14900.18|9
1650946830000|2022-04-26 04:20:30|15021.74|14901.74|15021.77|14901.77|15021.77|14901.77|15020.97|14900.97|10
1650946840000|2022-04-26 04:20:40|15020.98|14900.98|15021.98|14901.98|15022.38|14902.38|15020.98|14900.98|10
1650946850000|2022-04-26 04:20:50|15022.12|14902.12|15021.79|14901.79|15022.22|14902.22|15021.65|14901.65|10
1650946860000|2022-04-26 04:21:00|15021.85|14901.85|15024.27|14904.27|15024.4|14904.4|15021.85|14901.85|9
1650946870000|2022-04-26 04:21:10|15025.77|14905.77|15027.52|14907.52|15028.37|14908.37|15025.77|14905.77|10
1650946880000|2022-04-26 04:21:20|15027.79|14907.79|15030.95|14910.95|15030.96|14910.96|15027.63|14907.63|10
1650946890000|2022-04-26 04:21:30|15030.34|14910.34|15031.27|14911.27|15031.41|14911.41|15030.34|14910.34|10
1650946900000|2022-04-26 04:21:40|15031.48|14911.48|15031.9|14911.9|15031.9|14911.9|15031.48|14911.48|10
1650946910000|2022-04-26 04:21:50|15031.93|14911.93|15032|14912|15032.04|14912.04|15031.58|14911.58|9
1650946920000|2022-04-26 04:22:00|15031.49|14911.49|15032.29|14912.29|15032.76|14912.76|15031.11|14911.11|7
1650946930000|2022-04-26 04:22:10|15032.26|14912.26|15032.68|14912.68|15032.68|14912.68|15032.23|14912.23|8
1650946940000|2022-04-26 04:22:20|15032.77|14912.77|15033.63|14913.63|15033.63|14913.63|15032.69|14912.69|8
1650946950000|2022-04-26 04:22:30|15033.93|14913.93|15035.45|14915.45|15035.45|14915.45|15033.93|14913.93|9
1650946960000|2022-04-26 04:22:40|15035.85|14915.85|15036.24|14916.24|15036.24|14916.24|15035.8|14915.8|10
1650946970000|2022-04-26 04:22:50|15036.33|14916.33|15036.82|14916.82|15036.97|14916.97|15036.17|14916.17|10
1650946980000|2022-04-26 04:23:00|15036.89|14916.89|15035.59|14915.59|15036.93|14916.93|15035.55|14915.55|9
1650946990000|2022-04-26 04:23:10|15035.81|14915.81|15036.96|14916.96|15036.96|14916.96|15035.64|14915.64|10
1650947000000|2022-04-26 04:23:20|15036.97|14916.97|15038|14918|15038|14918|15036.97|14916.97|9
1650947010000|2022-04-26 04:23:30|15038.3|14918.3|15036.76|14916.76|15038.3|14918.3|15036.76|14916.76|8
1650947020000|2022-04-26 04:23:40|15036.67|14916.67|15034.25|14914.25|15036.7|14916.7|15034.25|14914.25|9
1650947030000|2022-04-26 04:23:50|15034.19|14914.19|15033.42|14913.42|15034.19|14914.19|15033.42|14913.42|8
1650947040000|2022-04-26 04:24:00|15033.32|14913.32|15033.52|14913.52|15033.58|14913.58|15032.93|14912.93|9
1650947050000|2022-04-26 04:24:10|15033.18|14913.18|15033.25|14913.25|15033.25|14913.25|15032.86|14912.86|9
1650947060000|2022-04-26 04:24:20|15033.2|14913.2|15032.92|14912.92|15033.79|14913.79|15032.9|14912.9|9
1650947070000|2022-04-26 04:24:30|15033.02|14913.02|15032.36|14912.36|15033.19|14913.19|15032.36|14912.36|10
1650947080000|2022-04-26 04:24:40|15032.34|14912.34|15032.5|14912.5|15032.5|14912.5|15032.34|14912.34|5
1650947090000|2022-04-26 04:24:50|15032.58|14912.58|15032.52|14912.52|15032.6|14912.6|15032.52|14912.52|8
1650947100000|2022-04-26 04:25:00|15032.57|14912.57|15033.95|14913.95|15033.95|14913.95|15032.57|14912.57|10
1650947110000|2022-04-26 04:25:10|15034.28|14914.28|15035.62|14915.62|15035.62|14915.62|15034.23|14914.23|10
1650947120000|2022-04-26 04:25:20|15035.85|14915.85|15037.19|14917.19|15037.19|14917.19|15035.85|14915.85|9
1650947130000|2022-04-26 04:25:30|15036.91|14916.91|15036.54|14916.54|15036.93|14916.93|15036.54|14916.54|9
1650947140000|2022-04-26 04:25:40|15036.53|14916.53|15036.68|14916.68|15036.68|14916.68|15036.28|14916.28|10
1650947150000|2022-04-26 04:25:50|15036.9|14916.9|15037.39|14917.39|15037.42|14917.42|15036.9|14916.9|9
1650947160000|2022-04-26 04:26:00|15037.29|14917.29|15037.76|14917.76|15037.89|14917.89|15037.29|14917.29|8
1650947170000|2022-04-26 04:26:10|15037.84|14917.84|15039.68|14919.68|15039.68|14919.68|15037.84|14917.84|9
1650947180000|2022-04-26 04:26:20|15040.09|14920.09|15040.67|14920.67|15040.67|14920.67|15040.09|14920.09|9
1650947190000|2022-04-26 04:26:30|15040.83|14920.83|15040.55|14920.55|15041.06|14921.06|15040.3|14920.3|10
1650947200000|2022-04-26 04:26:40|15040.28|14920.28|15041.09|14921.09|15041.09|14921.09|15040.28|14920.28|9
1650947210000|2022-04-26 04:26:50|15041.38|14921.38|15040.65|14920.65|15041.38|14921.38|15040.65|14920.65|10
1650947220000|2022-04-26 04:27:00|15040.51|14920.51|15041.01|14921.01|15041.04|14921.04|15040.23|14920.23|9
1650947230000|2022-04-26 04:27:10|15040.95|14920.95|15041.42|14921.42|15041.48|14921.48|15040.76|14920.76|10
1650947240000|2022-04-26 04:27:20|15041.58|14921.58|15042.01|14922.01|15042.04|14922.04|15041.49|14921.49|9
1650947250000|2022-04-26 04:27:30|15042.21|14922.21|15041.24|14921.24|15042.21|14922.21|15041.24|14921.24|10
1650947260000|2022-04-26 04:27:40|15041.71|14921.71|15041.8|14921.8|15041.8|14921.8|15041.45|14921.45|10
1650947270000|2022-04-26 04:27:50|15042.79|14922.79|15043.19|14923.19|15043.19|14923.19|15042.35|14922.35|9
1650947280000|2022-04-26 04:28:00|15042.99|14922.99|15042.77|14922.77|15042.99|14922.99|15042.63|14922.63|9
1650947290000|2022-04-26 04:28:10|15042.78|14922.78|15042.72|14922.72|15042.81|14922.81|15042.66|14922.66|10
1650947300000|2022-04-26 04:28:20|15042.67|14922.67|15042.23|14922.23|15042.96|14922.96|15042.23|14922.23|8
1650947310000|2022-04-26 04:28:30|15042.2|14922.2|15042.99|14922.99|15043.06|14923.06|15042.2|14922.2|7
1650947320000|2022-04-26 04:28:40|15042.86|14922.86|15041.29|14921.29|15042.86|14922.86|15040.77|14920.77|9
1650947330000|2022-04-26 04:28:50|15041.33|14921.33|15041.12|14921.12|15041.44|14921.44|15040.87|14920.87|10
1650947340000|2022-04-26 04:29:00|15041.21|14921.21|15041.7|14921.7|15041.72|14921.72|15041.21|14921.21|6
1650947350000|2022-04-26 04:29:10|15041.79|14921.79|15041.62|14921.62|15041.87|14921.87|15041.6|14921.6|8
1650947360000|2022-04-26 04:29:20|15042.38|14922.38|15042.59|14922.59|15042.59|14922.59|15042.26|14922.26|9
1650947370000|2022-04-26 04:29:30|15042.6|14922.6|15041.78|14921.78|15042.6|14922.6|15041.78|14921.78|8
1650947380000|2022-04-26 04:29:40|15042.04|14922.04|15040.97|14920.97|15042.04|14922.04|15040.97|14920.97|10
1650947390000|2022-04-26 04:29:50|15040.23|14920.23|15040.76|14920.76|15040.93|14920.93|15040.19|14920.19|9
1650947400000|2022-04-26 04:30:00|15040.72|14920.72|15042.23|14922.23|15042.28|14922.28|15040.69|14920.69|10
1650947410000|2022-04-26 04:30:10|15041.81|14921.81|15041.89|14921.89|15041.97|14921.97|15041.66|14921.66|9
1650947420000|2022-04-26 04:30:20|15042|14922|15042.44|14922.44|15042.44|14922.44|15041.5|14921.5|10
1650947430000|2022-04-26 04:30:30|15042.2|14922.2|15043.24|14923.24|15043.46|14923.46|15042.2|14922.2|10
1650947440000|2022-04-26 04:30:40|15043.31|14923.31|15043.97|14923.97|15044.1|14924.1|15043.29|14923.29|10
1650947450000|2022-04-26 04:30:50|15044.15|14924.15|15044.73|14924.73|15044.73|14924.73|15044.15|14924.15|8
1650947460000|2022-04-26 04:31:00|15044.64|14924.64|15044.88|14924.88|15044.88|14924.88|15044.45|14924.45|10
1650947470000|2022-04-26 04:31:10|15045.37|14925.37|15046.17|14926.17|15046.17|14926.17|15044.77|14924.77|10
1650947480000|2022-04-26 04:31:20|15046.43|14926.43|15047.22|14927.22|15047.22|14927.22|15046.43|14926.43|9
1650947490000|2022-04-26 04:31:30|15047.25|14927.25|15048.14|14928.14|15048.14|14928.14|15047.21|14927.21|10
1650947500000|2022-04-26 04:31:40|15047.13|14927.13|15047.46|14927.46|15047.5|14927.5|15047.13|14927.13|10
1650947510000|2022-04-26 04:31:50|15047.09|14927.09|15047.34|14927.34|15047.61|14927.61|15047.09|14927.09|8
1650947520000|2022-04-26 04:32:00|15047.22|14927.22|15046.51|14926.51|15047.22|14927.22|15046.5|14926.5|10
1650947530000|2022-04-26 04:32:10|15046.37|14926.37|15046.23|14926.23|15046.37|14926.37|15045.85|14925.85|9
1650947540000|2022-04-26 04:32:20|15046.29|14926.29|15046.72|14926.72|15046.81|14926.81|15046.23|14926.23|8
1650947550000|2022-04-26 04:32:30|15046.84|14926.84|15049.39|14929.39|15049.39|14929.39|15046.84|14926.84|10
1650947560000|2022-04-26 04:32:40|15049.36|14929.36|15050.22|14930.22|15050.22|14930.22|15049.28|14929.28|9
1650947570000|2022-04-26 04:32:50|15050.21|14930.21|15049.12|14929.12|15050.87|14930.87|15049|14929|10
1650947580000|2022-04-26 04:33:00|15048.92|14928.92|15048.48|14928.48|15048.92|14928.92|15047.99|14927.99|10
1650947590000|2022-04-26 04:33:10|15048.36|14928.36|15049.14|14929.14|15049.29|14929.29|15048.36|14928.36|10
1650947600000|2022-04-26 04:33:20|15050.13|14930.13|15049.97|14929.97|15050.2|14930.2|15049.47|14929.47|9
1650947610000|2022-04-26 04:33:30|15049.87|14929.87|15050.36|14930.36|15050.42|14930.42|15049.18|14929.18|10
1650947620000|2022-04-26 04:33:40|15050.87|14930.87|15051.66|14931.66|15051.9|14931.9|15050.87|14930.87|10
1650947630000|2022-04-26 04:33:50|15051.82|14931.82|15051.55|14931.55|15052.14|14932.14|15051.51|14931.51|8
1650947640000|2022-04-26 04:34:00|15051.43|14931.43|15051.8|14931.8|15051.92|14931.92|15051.35|14931.35|10
1650947650000|2022-04-26 04:34:10|15052.11|14932.11|15053.63|14933.63|15053.7|14933.7|15051.7|14931.7|10
1650947660000|2022-04-26 04:34:20|15053.59|14933.59|15054.82|14934.82|15054.82|14934.82|15053.53|14933.53|10
1650947670000|2022-04-26 04:34:30|15054.24|14934.24|15056.44|14936.44|15056.44|14936.44|15054.24|14934.24|10
1650947680000|2022-04-26 04:34:40|15056.67|14936.67|15057.9|14937.9|15057.9|14937.9|15056.67|14936.67|10
1650947690000|2022-04-26 04:34:50|15058.17|14938.17|15058.54|14938.54|15058.54|14938.54|15057.84|14937.84|10
1650947700000|2022-04-26 04:35:00|15058.67|14938.67|15059.24|14939.24|15059.24|14939.24|15058.55|14938.55|10
1650947710000|2022-04-26 04:35:10|15059.17|14939.17|15059.69|14939.69|15059.69|14939.69|15058.96|14938.96|9
1650947720000|2022-04-26 04:35:20|15059.83|14939.83|15060.77|14940.77|15060.77|14940.77|15059.83|14939.83|9
1650947730000|2022-04-26 04:35:30|15060.87|14940.87|15059.9|14939.9|15060.87|14940.87|15059.88|14939.88|10
1650947740000|2022-04-26 04:35:40|15060.2|14940.2|15060.18|14940.18|15060.2|14940.2|15060.02|14940.02|9
1650947750000|2022-04-26 04:35:50|15059.99|14939.99|15059.95|14939.95|15060.62|14940.62|15059.76|14939.76|9
1650947760000|2022-04-26 04:36:00|15059.82|14939.82|15059.61|14939.61|15059.88|14939.88|15059.61|14939.61|10
1650947770000|2022-04-26 04:36:10|15059.26|14939.26|15059.07|14939.07|15059.28|14939.28|15058.64|14938.64|9
1650947780000|2022-04-26 04:36:20|15058.97|14938.97|15059.24|14939.24|15059.24|14939.24|15058.86|14938.86|9
1650947790000|2022-04-26 04:36:30|15058.98|14938.98|15059.09|14939.09|15059.14|14939.14|15058.82|14938.82|8
1650947800000|2022-04-26 04:36:40|15059.16|14939.16|15059.14|14939.14|15059.27|14939.27|15058.76|14938.76|10
1650947810000|2022-04-26 04:36:50|15059.1|14939.1|15058.9|14938.9|15059.34|14939.34|15058.9|14938.9|10
1650947820000|2022-04-26 04:37:00|15058.87|14938.87|15058.58|14938.58|15059.43|14939.43|15058.58|14938.58|9
1650947830000|2022-04-26 04:37:10|15058.57|14938.57|15059.21|14939.21|15059.25|14939.25|15058.51|14938.51|8
1650947840000|2022-04-26 04:37:20|15059.32|14939.32|15061.29|14941.29|15061.47|14941.47|15059.32|14939.32|9
1650947850000|2022-04-26 04:37:30|15061.49|14941.49|15062.21|14942.21|15062.21|14942.21|15061.49|14941.49|7
1650947860000|2022-04-26 04:37:40|15062.19|14942.19|15061.86|14941.86|15062.75|14942.75|15061.86|14941.86|10
1650947870000|2022-04-26 04:37:50|15061.93|14941.93|15063.8|14943.8|15063.82|14943.82|15061.91|14941.91|10
1650947880000|2022-04-26 04:38:00|15063.72|14943.72|15065.97|14945.97|15065.97|14945.97|15063.5|14943.5|10
1650947890000|2022-04-26 04:38:10|15065.75|14945.75|15066.47|14946.47|15066.53|14946.53|15065.75|14945.75|9
1650947900000|2022-04-26 04:38:20|15066.78|14946.78|15068.52|14948.52|15068.55|14948.55|15066.78|14946.78|10
1650947910000|2022-04-26 04:38:30|15068.57|14948.57|15067.74|14947.74|15068.57|14948.57|15067.74|14947.74|9
1650947920000|2022-04-26 04:38:40|15068.35|14948.35|15068.34|14948.34|15068.35|14948.35|15067.89|14947.89|9
1650947930000|2022-04-26 04:38:50|15068.35|14948.35|15068.66|14948.66|15068.66|14948.66|15068.15|14948.15|10
1650947940000|2022-04-26 04:39:00|15068.67|14948.67|15069.39|14949.39|15069.66|14949.66|15068.67|14948.67|7
1650947950000|2022-04-26 04:39:10|15069.22|14949.22|15070.5|14950.5|15070.54|14950.54|15069.22|14949.22|9
1650947960000|2022-04-26 04:39:20|15070.54|14950.54|15069.93|14949.93|15070.6|14950.6|15069.93|14949.93|5
1650947970000|2022-04-26 04:39:30|15070|14950|15069.73|14949.73|15070.75|14950.75|15069.73|14949.73|10
1650947980000|2022-04-26 04:39:40|15069.72|14949.72|15068.8|14948.8|15070.24|14950.24|15068.8|14948.8|10
1650947990000|2022-04-26 04:39:50|15069.18|14949.18|15067.89|14947.89|15069.18|14949.18|15067.89|14947.89|10
1650948000000|2022-04-26 04:40:00|15067.8|14947.8|15067.54|14947.54|15067.8|14947.8|15067.44|14947.44|10
1650948010000|2022-04-26 04:40:10|15067.06|14947.06|15066.97|14946.97|15067.27|14947.27|15066.62|14946.62|10
1650948020000|2022-04-26 04:40:20|15067.48|14947.48|15068.72|14948.72|15068.76|14948.76|15067.48|14947.48|10
1650948030000|2022-04-26 04:40:30|15069.02|14949.02|15071.17|14951.17|15071.22|14951.22|15069.02|14949.02|10
1650948040000|2022-04-26 04:40:40|15071.25|14951.25|15072.17|14952.17|15072.17|14952.17|15071.25|14951.25|9
1650948050000|2022-04-26 04:40:50|15072.22|14952.22|15071.7|14951.7|15072.37|14952.37|15071.7|14951.7|9
1650948060000|2022-04-26 04:41:00|15071.77|14951.77|15071.73|14951.73|15072.67|14952.67|15071.66|14951.66|9
1650948070000|2022-04-26 04:41:10|15071.61|14951.61|15071.14|14951.14|15071.69|14951.69|15070.67|14950.67|9
1650948080000|2022-04-26 04:41:20|15071.2|14951.2|15070.85|14950.85|15071.39|14951.39|15070.84|14950.84|10
1650948090000|2022-04-26 04:41:30|15070.54|14950.54|15069.28|14949.28|15070.54|14950.54|15069.28|14949.28|7
1650948100000|2022-04-26 04:41:40|15069.76|14949.76|15068.77|14948.77|15069.76|14949.76|15068.77|14948.77|8
1650948110000|2022-04-26 04:41:50|15068.96|14948.96|15068.88|14948.88|15069.17|14949.17|15068.88|14948.88|10
1650948120000|2022-04-26 04:42:00|15070.1|14950.1|15070.39|14950.39|15070.39|14950.39|15069.79|14949.79|8
1650948130000|2022-04-26 04:42:10|15070.4|14950.4|15070.3|14950.3|15071.11|14951.11|15070.2|14950.2|10
1650948140000|2022-04-26 04:42:20|15070.29|14950.29|15070.13|14950.13|15070.46|14950.46|15070.13|14950.13|10
1650948150000|2022-04-26 04:42:30|15070.25|14950.25|15070.43|14950.43|15070.77|14950.77|15070.25|14950.25|8
1650948160000|2022-04-26 04:42:40|15070.44|14950.44|15070.47|14950.47|15070.48|14950.48|15070.37|14950.37|9
1650948170000|2022-04-26 04:42:50|15070.71|14950.71|15069.38|14949.38|15070.71|14950.71|15068.65|14948.65|10
1650948180000|2022-04-26 04:43:00|15069.21|14949.21|15067.16|14947.16|15069.21|14949.21|15067.16|14947.16|9
1650948190000|2022-04-26 04:43:10|15067.15|14947.15|15065.76|14945.76|15067.34|14947.34|15065.76|14945.76|10
1650948200000|2022-04-26 04:43:20|15065.79|14945.79|15065.56|14945.56|15066.19|14946.19|15065.12|14945.12|9
1650948210000|2022-04-26 04:43:30|15065.41|14945.41|15065.38|14945.38|15065.45|14945.45|15064.88|14944.88|8
1650948220000|2022-04-26 04:43:40|15065.5|14945.5|15065.77|14945.77|15065.92|14945.92|15065.33|14945.33|10
1650948230000|2022-04-26 04:43:50|15065.84|14945.84|15065.88|14945.88|15066.55|14946.55|15065.84|14945.84|10
1650948240000|2022-04-26 04:44:00|15066.43|14946.43|15067.21|14947.21|15067.23|14947.23|15065.83|14945.83|8
1650948250000|2022-04-26 04:44:10|15067.5|14947.5|15067.39|14947.39|15067.99|14947.99|15067.31|14947.31|7
1650948260000|2022-04-26 04:44:20|15067.61|14947.61|15067.24|14947.24|15067.61|14947.61|15067.24|14947.24|7
1650948270000|2022-04-26 04:44:30|15067.38|14947.38|15067|14947|15067.94|14947.94|15067|14947|10
1650948280000|2022-04-26 04:44:40|15066.93|14946.93|15065.99|14945.99|15067.02|14947.02|15065.99|14945.99|9
1650948290000|2022-04-26 04:44:50|15065.98|14945.98|15062.42|14942.42|15065.98|14945.98|15062.42|14942.42|10
1650948300000|2022-04-26 04:45:00|15062.63|14942.63|15062.53|14942.53|15062.73|14942.73|15062.47|14942.47|9
1650948310000|2022-04-26 04:45:10|15062.36|14942.36|15063.75|14943.75|15063.75|14943.75|15061.88|14941.88|9
1650948320000|2022-04-26 04:45:20|15064.19|14944.19|15064.71|14944.71|15064.71|14944.71|15063.34|14943.34|10
1650948330000|2022-04-26 04:45:30|15064.94|14944.94|15067.02|14947.02|15067.42|14947.42|15064.94|14944.94|8
1650948340000|2022-04-26 04:45:40|15066.83|14946.83|15066.51|14946.51|15066.83|14946.83|15066.22|14946.22|9
1650948350000|2022-04-26 04:45:50|15066.5|14946.5|15068.2|14948.2|15068.35|14948.35|15066.5|14946.5|10
1650948360000|2022-04-26 04:46:00|15067.99|14947.99|15067.76|14947.76|15068.28|14948.28|15067.76|14947.76|10
1650948370000|2022-04-26 04:46:10|15067.45|14947.45|15067.39|14947.39|15067.45|14947.45|15066.78|14946.78|10
1650948380000|2022-04-26 04:46:20|15067.1|14947.1|15066.75|14946.75|15067.36|14947.36|15066.75|14946.75|10
1650948390000|2022-04-26 04:46:30|15066.39|14946.39|15065.8|14945.8|15066.39|14946.39|15065.29|14945.29|10
1650948400000|2022-04-26 04:46:40|15065.75|14945.75|15065.77|14945.77|15065.77|14945.77|15065.62|14945.62|10
1650948410000|2022-04-26 04:46:50|15065.69|14945.69|15065.71|14945.71|15065.71|14945.71|15065.47|14945.47|8
1650948420000|2022-04-26 04:47:00|15065.62|14945.62|15063.92|14943.92|15065.62|14945.62|15063.88|14943.88|10
1650948430000|2022-04-26 04:47:10|15064.02|14944.02|15063.45|14943.45|15064.32|14944.32|15063.45|14943.45|10
1650948440000|2022-04-26 04:47:20|15063.56|14943.56|15063.15|14943.15|15063.64|14943.64|15063.07|14943.07|9
1650948450000|2022-04-26 04:47:30|15063.02|14943.02|15060.99|14940.99|15063.02|14943.02|15060.99|14940.99|9
1650948460000|2022-04-26 04:47:40|15061.03|14941.03|15061.23|14941.23|15061.55|14941.55|15060.79|14940.79|10
1650948470000|2022-04-26 04:47:50|15061.32|14941.32|15061.29|14941.29|15061.5|14941.5|15061.29|14941.29|10
1650948480000|2022-04-26 04:48:00|15061.98|14941.98|15062.03|14942.03|15062.45|14942.45|15061.91|14941.91|10
1650948490000|2022-04-26 04:48:10|15062.06|14942.06|15063.04|14943.04|15063.22|14943.22|15062.04|14942.04|9
1650948500000|2022-04-26 04:48:20|15062.97|14942.97|15063.04|14943.04|15063.66|14943.66|15062.97|14942.97|10
1650948510000|2022-04-26 04:48:30|15062.42|14942.42|15065.81|14945.81|15065.81|14945.81|15062.42|14942.42|10
1650948520000|2022-04-26 04:48:40|15065.92|14945.92|15066.43|14946.43|15067.16|14947.16|15065.92|14945.92|9
1650948530000|2022-04-26 04:48:50|15066.35|14946.35|15065.12|14945.12|15066.35|14946.35|15064.8|14944.8|10
1650948540000|2022-04-26 04:49:00|15065.01|14945.01|15065.75|14945.75|15065.84|14945.84|15065.01|14945.01|9
1650948550000|2022-04-26 04:49:10|15065.79|14945.79|15068.32|14948.32|15068.32|14948.32|15065.65|14945.65|10
1650948560000|2022-04-26 04:49:20|15068.31|14948.31|15068.78|14948.78|15068.79|14948.79|15067.72|14947.72|10
1650948570000|2022-04-26 04:49:30|15068.76|14948.76|15073.37|14953.37|15073.37|14953.37|15068.76|14948.76|9
1650948580000|2022-04-26 04:49:40|15073.58|14953.58|15073.17|14953.17|15073.63|14953.63|15072.71|14952.71|9
1650948590000|2022-04-26 04:49:50|15073.23|14953.23|15073.73|14953.73|15073.73|14953.73|15073.23|14953.23|10
1650948600000|2022-04-26 04:50:00|15073.85|14953.85|15073.91|14953.91|15073.91|14953.91|15072.93|14952.93|10
1650948610000|2022-04-26 04:50:10|15073.78|14953.78|15074.96|14954.96|15075.62|14955.62|15073.23|14953.23|10
1650948620000|2022-04-26 04:50:20|15074.69|14954.69|15072.46|14952.46|15074.69|14954.69|15072.46|14952.46|9
1650948630000|2022-04-26 04:50:30|15072.23|14952.23|15073.78|14953.78|15073.78|14953.78|15072.23|14952.23|8
1650948640000|2022-04-26 04:50:40|15073.8|14953.8|15074.04|14954.04|15074.04|14954.04|15073.72|14953.72|8
1650948650000|2022-04-26 04:50:50|15073.61|14953.61|15073.52|14953.52|15073.77|14953.77|15073.52|14953.52|8
1650948660000|2022-04-26 04:51:00|15073.44|14953.44|15073.21|14953.21|15073.58|14953.58|15073.21|14953.21|10
1650948670000|2022-04-26 04:51:10|15073.13|14953.13|15071.53|14951.53|15073.13|14953.13|15071.53|14951.53|9
1650948680000|2022-04-26 04:51:20|15071.03|14951.03|15070.26|14950.26|15071.22|14951.22|15070.26|14950.26|9
1650948690000|2022-04-26 04:51:30|15070.17|14950.17|15070.08|14950.08|15070.2|14950.2|15069.72|14949.72|8
1650948700000|2022-04-26 04:51:40|15070.11|14950.11|15068.94|14948.94|15070.21|14950.21|15068.94|14948.94|7
1650948710000|2022-04-26 04:51:50|15068.91|14948.91|15067.2|14947.2|15068.91|14948.91|15067.16|14947.16|10
1650948720000|2022-04-26 04:52:00|15067.36|14947.36|15066.69|14946.69|15068.11|14948.11|15066.69|14946.69|10
1650948730000|2022-04-26 04:52:10|15066.49|14946.49|15066.6|14946.6|15066.87|14946.87|15066.49|14946.49|10
1650948740000|2022-04-26 04:52:20|15066.31|14946.31|15067.03|14947.03|15067.05|14947.05|15066.31|14946.31|8
1650948750000|2022-04-26 04:52:30|15066.71|14946.71|15065.7|14945.7|15066.71|14946.71|15065.7|14945.7|10
1650948760000|2022-04-26 04:52:40|15065.74|14945.74|15065.99|14945.99|15065.99|14945.99|15065.56|14945.56|10
1650948770000|2022-04-26 04:52:50|15066.02|14946.02|15065.31|14945.31|15066.02|14946.02|15065.31|14945.31|8
1650948780000|2022-04-26 04:53:00|15065.26|14945.26|15065.1|14945.1|15065.26|14945.26|15064.89|14944.89|8
1650948790000|2022-04-26 04:53:10|15065.71|14945.71|15066.13|14946.13|15066.15|14946.15|15065.71|14945.71|10
1650948800000|2022-04-26 04:53:20|15066.44|14946.44|15068.4|14948.4|15068.61|14948.61|15066.44|14946.44|10
1650948810000|2022-04-26 04:53:30|15068.27|14948.27|15067.29|14947.29|15068.72|14948.72|15067.29|14947.29|9
1650948820000|2022-04-26 04:53:40|15067.1|14947.1|15066.85|14946.85|15067.71|14947.71|15066.85|14946.85|8
1650948830000|2022-04-26 04:53:50|15066.82|14946.82|15063.56|14943.56|15067.13|14947.13|15063.56|14943.56|9
1650948840000|2022-04-26 04:54:00|15063.26|14943.26|15063.93|14943.93|15064.48|14944.48|15063.26|14943.26|10
1650948850000|2022-04-26 04:54:10|15063.87|14943.87|15065.27|14945.27|15065.27|14945.27|15063.25|14943.25|9
1650948860000|2022-04-26 04:54:20|15067.02|14947.02|15068.43|14948.43|15068.86|14948.86|15067.02|14947.02|10
1650948870000|2022-04-26 04:54:30|15068.71|14948.71|15069.85|14949.85|15069.85|14949.85|15068.71|14948.71|10
1650948880000|2022-04-26 04:54:40|15069.92|14949.92|15069.34|14949.34|15070.02|14950.02|15069.34|14949.34|10
1650948890000|2022-04-26 04:54:50|15068.73|14948.73|15067.7|14947.7|15068.73|14948.73|15067.7|14947.7|9
1650948900000|2022-04-26 04:55:00|15068.28|14948.28|15068.32|14948.32|15068.32|14948.32|15067.45|14947.45|10
1650948910000|2022-04-26 04:55:10|15068.64|14948.64|15069.47|14949.47|15069.49|14949.49|15068.64|14948.64|10
1650948920000|2022-04-26 04:55:20|15069.87|14949.87|15069.29|14949.29|15069.98|14949.98|15069.29|14949.29|10
1650948930000|2022-04-26 04:55:30|15069.09|14949.09|15068.46|14948.46|15069.09|14949.09|15068.34|14948.34|9
1650948940000|2022-04-26 04:55:40|15068.73|14948.73|15068.97|14948.97|15069.13|14949.13|15067.34|14947.34|10
1650948950000|2022-04-26 04:55:50|15068.45|14948.45|15068.97|14948.97|15069.05|14949.05|15068.44|14948.44|7
1650948960000|2022-04-26 04:56:00|15069.09|14949.09|15070.53|14950.53|15070.58|14950.58|15069.09|14949.09|9
1650948970000|2022-04-26 04:56:10|15070.66|14950.66|15070.97|14950.97|15071.61|14951.61|15070.66|14950.66|8
1650948980000|2022-04-26 04:56:20|15071.53|14951.53|15071.72|14951.72|15071.95|14951.95|15071|14951|10
1650948990000|2022-04-26 04:56:30|15072.27|14952.27|15073.23|14953.23|15073.23|14953.23|15071.74|14951.74|9
1650949000000|2022-04-26 04:56:40|15073.53|14953.53|15073.13|14953.13|15075.32|14955.32|15073.13|14953.13|10
1650949010000|2022-04-26 04:56:50|15073.12|14953.12|15072.4|14952.4|15073.12|14953.12|15072.32|14952.32|10
1650949020000|2022-04-26 04:57:00|15072.45|14952.45|15072.63|14952.63|15073.37|14953.37|15072.44|14952.44|10
1650949030000|2022-04-26 04:57:10|15072.82|14952.82|15072.76|14952.76|15072.86|14952.86|15072.7|14952.7|9
1650949040000|2022-04-26 04:57:20|15072.41|14952.41|15073.34|14953.34|15073.55|14953.55|15072.27|14952.27|8
1650949050000|2022-04-26 04:57:30|15073.72|14953.72|15074.67|14954.67|15075.29|14955.29|15073.53|14953.53|9
1650949060000|2022-04-26 04:57:40|15074.77|14954.77|15075.41|14955.41|15075.46|14955.46|15074.64|14954.64|10
1650949070000|2022-04-26 04:57:50|15076.7|14956.7|15076.25|14956.25|15076.71|14956.71|15075.94|14955.94|10
1650949080000|2022-04-26 04:58:00|15076.1|14956.1|15077.47|14957.47|15077.47|14957.47|15075.92|14955.92|10
1650949090000|2022-04-26 04:58:10|15077.86|14957.86|15077.63|14957.63|15078.42|14958.42|15077.63|14957.63|10
1650949100000|2022-04-26 04:58:20|15077.59|14957.59|15077.37|14957.37|15078.02|14958.02|15077.25|14957.25|10
1650949110000|2022-04-26 04:58:30|15076.76|14956.76|15074.18|14954.18|15076.76|14956.76|15073.76|14953.76|10
1650949120000|2022-04-26 04:58:40|15074.81|14954.81|15074.6|14954.6|15075.24|14955.24|15074.47|14954.47|10
1650949130000|2022-04-26 04:58:50|15075.1|14955.1|15069.74|14949.74|15075.1|14955.1|15069.71|14949.71|10
1650949140000|2022-04-26 04:59:00|15068.34|14948.34|15066.47|14946.47|15068.34|14948.34|15066.47|14946.47|10
1650949150000|2022-04-26 04:59:10|15066.45|14946.45|15061.97|14941.97|15066.45|14946.45|15061.97|14941.97|10
1650949160000|2022-04-26 04:59:20|15061.42|14941.42|15060.5|14940.5|15062.13|14942.13|15060.5|14940.5|7
1650949170000|2022-04-26 04:59:30|15060.46|14940.46|15059.78|14939.78|15060.46|14940.46|15059.74|14939.74|9
1650949180000|2022-04-26 04:59:40|15059.87|14939.87|15059.34|14939.34|15060.02|14940.02|15059.34|14939.34|9
1650949190000|2022-04-26 04:59:50|15059.38|14939.38|15058.54|14938.54|15059.45|14939.45|15058.1|14938.1|9
1650949200000|2022-04-26 05:00:00|15059.12|14939.12|15056.25|14936.25|15059.45|14939.45|15056.25|14936.25|10
1650949210000|2022-04-26 05:00:10|15056.41|14936.41|15059.08|14939.08|15059.08|14939.08|15056.41|14936.41|10
1650949220000|2022-04-26 05:00:20|15059.61|14939.61|15059.34|14939.34|15060.37|14940.37|15059.29|14939.29|10
1650949230000|2022-04-26 05:00:30|15059.3|14939.3|15060.3|14940.3|15060.75|14940.75|15059.18|14939.18|10
1650949240000|2022-04-26 05:00:40|15061.2|14941.2|15060.14|14940.14|15061.24|14941.24|15059.8|14939.8|8
1650949250000|2022-04-26 05:00:50|15060.22|14940.22|15059.71|14939.71|15060.6|14940.6|15059.7|14939.7|10
1650949260000|2022-04-26 05:01:00|15059.69|14939.69|15059.04|14939.04|15059.69|14939.69|15058.77|14938.77|10
1650949270000|2022-04-26 05:01:10|15059|14939|15060|14940|15060.07|14940.07|15058.99|14938.99|10
1650949280000|2022-04-26 05:01:20|15059.93|14939.93|15060.11|14940.11|15060.29|14940.29|15059.74|14939.74|10
1650949290000|2022-04-26 05:01:30|15060.07|14940.07|15060.25|14940.25|15060.25|14940.25|15059.37|14939.37|10
1650949300000|2022-04-26 05:01:40|15060.48|14940.48|15059.51|14939.51|15060.48|14940.48|15059.48|14939.48|10
1650949310000|2022-04-26 05:01:50|15059.34|14939.34|15060.57|14940.57|15060.57|14940.57|15059.22|14939.22|10
1650949320000|2022-04-26 05:02:00|15060.74|14940.74|15062.06|14942.06|15062.19|14942.19|15060.5|14940.5|10
1650949330000|2022-04-26 05:02:10|15062.04|14942.04|15061.9|14941.9|15062.95|14942.95|15061.9|14941.9|10
1650949340000|2022-04-26 05:02:20|15062.11|14942.11|15063.38|14943.38|15063.38|14943.38|15062.11|14942.11|10
1650949350000|2022-04-26 05:02:30|15063.88|14943.88|15066.17|14946.17|15066.17|14946.17|15063.88|14943.88|9
1650949360000|2022-04-26 05:02:40|15066.15|14946.15|15065.92|14945.92|15066.15|14946.15|15065.58|14945.58|9
1650949370000|2022-04-26 05:02:50|15066.43|14946.43|15066.08|14946.08|15066.51|14946.51|15065.78|14945.78|10
1650949380000|2022-04-26 05:03:00|15066.1|14946.1|15065.29|14945.29|15066.28|14946.28|15065.29|14945.29|9
1650949390000|2022-04-26 05:03:10|15065.81|14945.81|15064.96|14944.96|15065.85|14945.85|15064.96|14944.96|10
1650949400000|2022-04-26 05:03:20|15064.99|14944.99|15064.21|14944.21|15065.06|14945.06|15064.21|14944.21|10
1650949410000|2022-04-26 05:03:30|15064.68|14944.68|15064.56|14944.56|15065.08|14945.08|15064.39|14944.39|10
1650949420000|2022-04-26 05:03:40|15064.59|14944.59|15065.03|14945.03|15065.03|14945.03|15064.2|14944.2|10
1650949430000|2022-04-26 05:03:50|15064.83|14944.83|15064.2|14944.2|15064.83|14944.83|15064|14944|10
1650949440000|2022-04-26 05:04:00|15064.14|14944.14|15063.5|14943.5|15064.18|14944.18|15063.3|14943.3|7
1650949450000|2022-04-26 05:04:10|15063.21|14943.21|15061.42|14941.42|15064.46|14944.46|15061.42|14941.42|9
1650949460000|2022-04-26 05:04:20|15061.31|14941.31|15060.12|14940.12|15061.31|14941.31|15060.12|14940.12|10
1650949470000|2022-04-26 05:04:30|15060.1|14940.1|15059.09|14939.09|15060.1|14940.1|15059.09|14939.09|10
1650949480000|2022-04-26 05:04:40|15059.17|14939.17|15057.93|14937.93|15059.17|14939.17|15057.81|14937.81|10
1650949490000|2022-04-26 05:04:50|15058.15|14938.15|15058.06|14938.06|15058.15|14938.15|15057.89|14937.89|10
1650949500000|2022-04-26 05:05:00|15058.23|14938.23|15057.74|14937.74|15058.23|14938.23|15057.74|14937.74|7
1650949510000|2022-04-26 05:05:10|15058.44|14938.44|15059.89|14939.89|15059.89|14939.89|15058.44|14938.44|10
1650949520000|2022-04-26 05:05:20|15060.15|14940.15|15061.14|14941.14|15061.14|14941.14|15060.15|14940.15|8
1650949530000|2022-04-26 05:05:30|15061.35|14941.35|15063.85|14943.85|15063.85|14943.85|15061.35|14941.35|10
1650949540000|2022-04-26 05:05:40|15064.06|14944.06|15064.53|14944.53|15064.53|14944.53|15063.91|14943.91|9
1650949550000|2022-04-26 05:05:50|15064.65|14944.65|15067.84|14947.84|15067.84|14947.84|15064.65|14944.65|10
1650949560000|2022-04-26 05:06:00|15067.92|14947.92|15069.72|14949.72|15069.72|14949.72|15067.15|14947.15|10
1650949570000|2022-04-26 05:06:10|15069.79|14949.79|15070.5|14950.5|15071.3|14951.3|15069.79|14949.79|10
1650949580000|2022-04-26 05:06:20|15070.77|14950.77|15071.47|14951.47|15071.47|14951.47|15070.77|14950.77|8
1650949590000|2022-04-26 05:06:30|15071.6|14951.6|15071.83|14951.83|15071.83|14951.83|15071.02|14951.02|8
1650949600000|2022-04-26 05:06:40|15072.38|14952.38|15074.63|14954.63|15074.63|14954.63|15072.38|14952.38|10
1650949610000|2022-04-26 05:06:50|15074.94|14954.94|15077.08|14957.08|15077.93|14957.93|15074.94|14954.94|10
1650949620000|2022-04-26 05:07:00|15077.13|14957.13|15078.44|14958.44|15078.79|14958.79|15077.05|14957.05|10
1650949630000|2022-04-26 05:07:10|15078.29|14958.29|15080.46|14960.46|15080.46|14960.46|15078.29|14958.29|9
1650949640000|2022-04-26 05:07:20|15080.71|14960.71|15080.32|14960.32|15081.42|14961.42|15080.32|14960.32|10
1650949650000|2022-04-26 05:07:30|15080.13|14960.13|15079.98|14959.98|15080.52|14960.52|15079.42|14959.42|10
1650949660000|2022-04-26 05:07:40|15080.27|14960.27|15083.28|14963.28|15083.71|14963.71|15079.92|14959.92|10
1650949670000|2022-04-26 05:07:50|15083.36|14963.36|15083.43|14963.43|15084|14964|15083.22|14963.22|10
1650949680000|2022-04-26 05:08:00|15083.39|14963.39|15083.73|14963.73|15084.18|14964.18|15083.15|14963.15|8
1650949690000|2022-04-26 05:08:10|15083.41|14963.41|15082.84|14962.84|15083.48|14963.48|15082.84|14962.84|10
1650949700000|2022-04-26 05:08:20|15083.38|14963.38|15083.11|14963.11|15084.05|14964.05|15082.37|14962.37|10
1650949710000|2022-04-26 05:08:30|15083.09|14963.09|15082.48|14962.48|15083.26|14963.26|15082.48|14962.48|10
1650949720000|2022-04-26 05:08:40|15082.37|14962.37|15078.11|14958.11|15082.37|14962.37|15078.11|14958.11|10
1650949730000|2022-04-26 05:08:50|15078.34|14958.34|15077.27|14957.27|15078.34|14958.34|15077.27|14957.27|9
1650949740000|2022-04-26 05:09:00|15077.15|14957.15|15077.94|14957.94|15077.98|14957.98|15076.78|14956.78|9
1650949750000|2022-04-26 05:09:10|15077.9|14957.9|15077.33|14957.33|15078.14|14958.14|15077.19|14957.19|10
1650949760000|2022-04-26 05:09:20|15077.8|14957.8|15076.62|14956.62|15077.94|14957.94|15076.3|14956.3|9
1650949770000|2022-04-26 05:09:30|15075.28|14955.28|15076.05|14956.05|15076.05|14956.05|15074.65|14954.65|10
1650949780000|2022-04-26 05:09:40|15076.2|14956.2|15075.31|14955.31|15076.28|14956.28|15075.31|14955.31|10
1650949790000|2022-04-26 05:09:50|15075.33|14955.33|15075.4|14955.4|15075.44|14955.44|15075.08|14955.08|9
1650949800000|2022-04-26 05:10:00|15075.43|14955.43|15078.09|14958.09|15078.09|14958.09|15075.37|14955.37|10
1650949810000|2022-04-26 05:10:10|15078.1|14958.1|15077.96|14957.96|15078.67|14958.67|15077.96|14957.96|6
1650949820000|2022-04-26 05:10:20|15078.09|14958.09|15076.73|14956.73|15078.1|14958.1|15076.55|14956.55|10
1650949830000|2022-04-26 05:10:30|15077.02|14957.02|15076.64|14956.64|15077.02|14957.02|15076.51|14956.51|10
1650949840000|2022-04-26 05:10:40|15076.56|14956.56|15076.56|14956.56|15077.33|14957.33|15076.56|14956.56|9
1650949850000|2022-04-26 05:10:50|15076.63|14956.63|15076.87|14956.87|15076.91|14956.91|15076.63|14956.63|10
1650949860000|2022-04-26 05:11:00|15076.82|14956.82|15076.73|14956.73|15076.82|14956.82|15076.61|14956.61|9
1650949870000|2022-04-26 05:11:10|15076.61|14956.61|15076.63|14956.63|15076.64|14956.64|15075.95|14955.95|10
1650949880000|2022-04-26 05:11:20|15076.53|14956.53|15075.75|14955.75|15076.59|14956.59|15075.74|14955.74|8
1650949890000|2022-04-26 05:11:30|15075.74|14955.74|15075.7|14955.7|15075.74|14955.74|15075.29|14955.29|10
1650949900000|2022-04-26 05:11:40|15075.73|14955.73|15075.24|14955.24|15075.83|14955.83|15074.86|14954.86|10
1650949910000|2022-04-26 05:11:50|15075.23|14955.23|15076.07|14956.07|15076.16|14956.16|15075.21|14955.21|10
1650949920000|2022-04-26 05:12:00|15076.38|14956.38|15075.56|14955.56|15076.63|14956.63|15075.56|14955.56|9
1650949930000|2022-04-26 05:12:10|15076.35|14956.35|15078.41|14958.41|15078.41|14958.41|15076.35|14956.35|10
1650949940000|2022-04-26 05:12:20|15078.85|14958.85|15078.34|14958.34|15078.91|14958.91|15078.34|14958.34|10
1650949950000|2022-04-26 05:12:30|15078.32|14958.32|15077.25|14957.25|15078.32|14958.32|15077.25|14957.25|10
1650949960000|2022-04-26 05:12:40|15077.98|14957.98|15080.27|14960.27|15080.27|14960.27|15077.6|14957.6|10
1650949970000|2022-04-26 05:12:50|15080.19|14960.19|15079.37|14959.37|15080.19|14960.19|15079.16|14959.16|10
1650949980000|2022-04-26 05:13:00|15079.26|14959.26|15079.59|14959.59|15079.82|14959.82|15078.72|14958.72|10
1650949990000|2022-04-26 05:13:10|15079.49|14959.49|15077.8|14957.8|15079.51|14959.51|15077.8|14957.8|10
1650950000000|2022-04-26 05:13:20|15077.67|14957.67|15076.61|14956.61|15077.67|14957.67|15076.61|14956.61|10
1650950010000|2022-04-26 05:13:30|15077.01|14957.01|15076.66|14956.66|15077.18|14957.18|15076.66|14956.66|10
1650950020000|2022-04-26 05:13:40|15076.4|14956.4|15076.27|14956.27|15077.07|14957.07|15076.07|14956.07|9
1650950030000|2022-04-26 05:13:50|15076.33|14956.33|15073.21|14953.21|15076.33|14956.33|15073.21|14953.21|10
1650950040000|2022-04-26 05:14:00|15072.22|14952.22|15070.87|14950.87|15072.51|14952.51|15070.87|14950.87|10
1650950050000|2022-04-26 05:14:10|15070.76|14950.76|15070.63|14950.63|15070.76|14950.76|15070.22|14950.22|10
1650950060000|2022-04-26 05:14:20|15070.77|14950.77|15070.92|14950.92|15070.96|14950.96|15070.7|14950.7|9
1650950070000|2022-04-26 05:14:30|15071.06|14951.06|15072.29|14952.29|15072.37|14952.37|15071.06|14951.06|10
1650950080000|2022-04-26 05:14:40|15072.64|14952.64|15072.55|14952.55|15072.75|14952.75|15072.55|14952.55|9
1650950090000|2022-04-26 05:14:50|15072.54|14952.54|15072.11|14952.11|15072.54|14952.54|15071.44|14951.44|10
1650950100000|2022-04-26 05:15:00|15071.97|14951.97|15072.01|14952.01|15072.21|14952.21|15071.97|14951.97|10
1650950110000|2022-04-26 05:15:10|15071.69|14951.69|15071.26|14951.26|15071.69|14951.69|15071.14|14951.14|10
1650950120000|2022-04-26 05:15:20|15071.31|14951.31|15071.35|14951.35|15071.46|14951.46|15071.31|14951.31|10
1650950130000|2022-04-26 05:15:30|15071.53|14951.53|15073.23|14953.23|15073.23|14953.23|15071.06|14951.06|9
1650950140000|2022-04-26 05:15:40|15073.4|14953.4|15075.61|14955.61|15075.61|14955.61|15072.78|14952.78|9
1650950150000|2022-04-26 05:15:50|15075.72|14955.72|15077.01|14957.01|15077.01|14957.01|15075.72|14955.72|8
1650950160000|2022-04-26 05:16:00|15075.84|14955.84|15075.6|14955.6|15075.86|14955.86|15075.49|14955.49|10
1650950170000|2022-04-26 05:16:10|15075.65|14955.65|15074.89|14954.89|15075.65|14955.65|15074.79|14954.79|8
1650950180000|2022-04-26 05:16:20|15074.93|14954.93|15077.49|14957.49|15077.49|14957.49|15074.89|14954.89|9
1650950190000|2022-04-26 05:16:30|15077.1|14957.1|15075.59|14955.59|15077.1|14957.1|15075.49|14955.49|9
1650950200000|2022-04-26 05:16:40|15075.49|14955.49|15076.99|14956.99|15076.99|14956.99|15075.46|14955.46|10
1650950210000|2022-04-26 05:16:50|15076.97|14956.97|15077.15|14957.15|15077.24|14957.24|15076.28|14956.28|10
1650950220000|2022-04-26 05:17:00|15077.17|14957.17|15076.84|14956.84|15077.69|14957.69|15076.84|14956.84|9
1650950230000|2022-04-26 05:17:10|15076.63|14956.63|15076.07|14956.07|15076.85|14956.85|15076.07|14956.07|8
1650950240000|2022-04-26 05:17:20|15075.57|14955.57|15072.76|14952.76|15075.57|14955.57|15072.76|14952.76|9
1650950250000|2022-04-26 05:17:30|15072.64|14952.64|15071.6|14951.6|15072.64|14952.64|15071.6|14951.6|7
1650950260000|2022-04-26 05:17:40|15071.46|14951.46|15070.19|14950.19|15071.46|14951.46|15070.19|14950.19|9
1650950270000|2022-04-26 05:17:50|15070.01|14950.01|15070.1|14950.1|15070.1|14950.1|15069.5|14949.5|8
1650950280000|2022-04-26 05:18:00|15070.19|14950.19|15070.4|14950.4|15071.34|14951.34|15069.81|14949.81|10
1650950290000|2022-04-26 05:18:10|15070.15|14950.15|15069.79|14949.79|15070.15|14950.15|15069.25|14949.25|10
1650950300000|2022-04-26 05:18:20|15069.74|14949.74|15071.22|14951.22|15071.4|14951.4|15069.74|14949.74|9
1650950310000|2022-04-26 05:18:30|15071.66|14951.66|15072.48|14952.48|15073.15|14953.15|15071.65|14951.65|10
1650950320000|2022-04-26 05:18:40|15072.43|14952.43|15071.09|14951.09|15072.43|14952.43|15071.05|14951.05|9
1650950330000|2022-04-26 05:18:50|15070.99|14950.99|15070.39|14950.39|15071.13|14951.13|15070.24|14950.24|10
1650950340000|2022-04-26 05:19:00|15070.45|14950.45|15070.14|14950.14|15070.48|14950.48|15069.76|14949.76|10
1650950350000|2022-04-26 05:19:10|15070.04|14950.04|15070.98|14950.98|15071.53|14951.53|15070.04|14950.04|10
1650950360000|2022-04-26 05:19:20|15070.84|14950.84|15070.68|14950.68|15071.26|14951.26|15070.46|14950.46|9
1650950370000|2022-04-26 05:19:30|15070.82|14950.82|15071.41|14951.41|15071.41|14951.41|15070.6|14950.6|9
1650950380000|2022-04-26 05:19:40|15071.24|14951.24|15073.64|14953.64|15073.7|14953.7|15071.24|14951.24|10
1650950390000|2022-04-26 05:19:50|15073.6|14953.6|15077.63|14957.63|15077.63|14957.63|15073.6|14953.6|10
1650950400000|2022-04-26 05:20:00|15077.82|14957.82|15081.97|14961.97|15081.97|14961.97|15077.82|14957.82|10
1650950410000|2022-04-26 05:20:10|15082.06|14962.06|15080.64|14960.64|15082.06|14962.06|15080.54|14960.54|9
1650950420000|2022-04-26 05:20:20|15080.66|14960.66|15080.98|14960.98|15080.98|14960.98|15079.74|14959.74|10
1650950430000|2022-04-26 05:20:30|15081.61|14961.61|15081.4|14961.4|15081.74|14961.74|15080.56|14960.56|10
1650950440000|2022-04-26 05:20:40|15082.05|14962.05|15082.38|14962.38|15082.95|14962.95|15081.91|14961.91|9
1650950450000|2022-04-26 05:20:50|15082.23|14962.23|15082.99|14962.99|15083.16|14963.16|15082.18|14962.18|10
1650950460000|2022-04-26 05:21:00|15082.96|14962.96|15083.18|14963.18|15083.18|14963.18|15082.96|14962.96|9
1650950470000|2022-04-26 05:21:10|15083.26|14963.26|15083.39|14963.39|15083.42|14963.42|15082.8|14962.8|10
1650950480000|2022-04-26 05:21:20|15083.36|14963.36|15081.92|14961.92|15083.53|14963.53|15081.7|14961.7|9
1650950490000|2022-04-26 05:21:30|15082.05|14962.05|15081.88|14961.88|15082.05|14962.05|15081.12|14961.12|10
1650950500000|2022-04-26 05:21:40|15082.47|14962.47|15083.97|14963.97|15083.97|14963.97|15082.47|14962.47|10
1650950510000|2022-04-26 05:21:50|15084.1|14964.1|15084.46|14964.46|15084.6|14964.6|15084.1|14964.1|9
1650950520000|2022-04-26 05:22:00|15084.51|14964.51|15083.91|14963.91|15084.51|14964.51|15083.83|14963.83|9
1650950530000|2022-04-26 05:22:10|15083.39|14963.39|15082.76|14962.76|15083.39|14963.39|15082.76|14962.76|9
1650950540000|2022-04-26 05:22:20|15082.69|14962.69|15084.99|14964.99|15084.99|14964.99|15082.67|14962.67|10
1650950550000|2022-04-26 05:22:30|15085.06|14965.06|15084.41|14964.41|15085.33|14965.33|15084.41|14964.41|10
1650950560000|2022-04-26 05:22:40|15084.49|14964.49|15084.68|14964.68|15084.68|14964.68|15083.82|14963.82|10
1650950570000|2022-04-26 05:22:50|15084.71|14964.71|15085.97|14965.97|15086.54|14966.54|15084.71|14964.71|9
1650950580000|2022-04-26 05:23:00|15086.72|14966.72|15086.85|14966.85|15087.57|14967.57|15086.68|14966.68|9
1650950590000|2022-04-26 05:23:10|15087.42|14967.42|15087.52|14967.52|15087.79|14967.79|15087.28|14967.28|10
1650950600000|2022-04-26 05:23:20|15087.62|14967.62|15088.13|14968.13|15088.13|14968.13|15087.62|14967.62|9
1650950610000|2022-04-26 05:23:30|15088.02|14968.02|15088.19|14968.19|15088.7|14968.7|15087.77|14967.77|9
1650950620000|2022-04-26 05:23:40|15088.15|14968.15|15088.56|14968.56|15088.8|14968.8|15088.15|14968.15|9
1650950630000|2022-04-26 05:23:50|15088.63|14968.63|15088.2|14968.2|15088.71|14968.71|15088.16|14968.16|10
1650950640000|2022-04-26 05:24:00|15088.16|14968.16|15088.75|14968.75|15088.75|14968.75|15088.1|14968.1|10
1650950650000|2022-04-26 05:24:10|15088.78|14968.78|15089.5|14969.5|15089.57|14969.57|15088.62|14968.62|9
1650950660000|2022-04-26 05:24:20|15089.45|14969.45|15088.85|14968.85|15089.52|14969.52|15088.85|14968.85|8
1650950670000|2022-04-26 05:24:30|15088.73|14968.73|15089.59|14969.59|15090.15|14970.15|15088.28|14968.28|9
1650950680000|2022-04-26 05:24:40|15089.31|14969.31|15088.97|14968.97|15089.39|14969.39|15088.97|14968.97|9
1650950690000|2022-04-26 05:24:50|15088.95|14968.95|15089.49|14969.49|15089.56|14969.56|15088.79|14968.79|10
1650950700000|2022-04-26 05:25:00|15089.16|14969.16|15089.29|14969.29|15089.51|14969.51|15088.92|14968.92|9
1650950710000|2022-04-26 05:25:10|15089.01|14969.01|15088.22|14968.22|15089.12|14969.12|15087.76|14967.76|10
1650950720000|2022-04-26 05:25:20|15087.96|14967.96|15087.86|14967.86|15088.11|14968.11|15087.58|14967.58|10
1650950730000|2022-04-26 05:25:30|15087.78|14967.78|15088.55|14968.55|15088.55|14968.55|15087.56|14967.56|10
1650950740000|2022-04-26 05:25:40|15088.48|14968.48|15087.5|14967.5|15088.48|14968.48|15087.48|14967.48|9
1650950750000|2022-04-26 05:25:50|15088.17|14968.17|15085.71|14965.71|15088.17|14968.17|15085.71|14965.71|10
1650950760000|2022-04-26 05:26:00|15085.87|14965.87|15086.28|14966.28|15086.28|14966.28|15085.77|14965.77|10
1650950770000|2022-04-26 05:26:10|15086.64|14966.64|15085.61|14965.61|15086.64|14966.64|15085.43|14965.43|10
1650950780000|2022-04-26 05:26:20|15085.68|14965.68|15086.53|14966.53|15086.54|14966.54|15085.68|14965.68|10
1650950790000|2022-04-26 05:26:30|15086.78|14966.78|15087.24|14967.24|15088.33|14968.33|15086.78|14966.78|10
1650950800000|2022-04-26 05:26:40|15087.53|14967.53|15086.26|14966.26|15087.53|14967.53|15086.09|14966.09|10
1650950810000|2022-04-26 05:26:50|15086.35|14966.35|15085.66|14965.66|15086.82|14966.82|15085.66|14965.66|10
1650950820000|2022-04-26 05:27:00|15085.5|14965.5|15083.49|14963.49|15085.82|14965.82|15083.49|14963.49|10
1650950830000|2022-04-26 05:27:10|15083.52|14963.52|15084.05|14964.05|15084.5|14964.5|15083.32|14963.32|9
1650950840000|2022-04-26 05:27:20|15084.59|14964.59|15083.67|14963.67|15084.62|14964.62|15083.66|14963.66|9
1650950850000|2022-04-26 05:27:30|15083.6|14963.6|15084|14964|15084|14964|15083.48|14963.48|9
1650950860000|2022-04-26 05:27:40|15083.33|14963.33|15083.57|14963.57|15084.02|14964.02|15083.28|14963.28|10
1650950870000|2022-04-26 05:27:50|15084.1|14964.1|15084.51|14964.51|15084.51|14964.51|15084.1|14964.1|7
1650950880000|2022-04-26 05:28:00|15084.55|14964.55|15083.07|14963.07|15084.55|14964.55|15082.93|14962.93|10
1650950890000|2022-04-26 05:28:10|15083.08|14963.08|15081.6|14961.6|15083.08|14963.08|15081.42|14961.42|7
1650950900000|2022-04-26 05:28:20|15081.57|14961.57|15082.23|14962.23|15082.32|14962.32|15081.57|14961.57|9
1650950910000|2022-04-26 05:28:30|15082.2|14962.2|15081.6|14961.6|15082.25|14962.25|15081.46|14961.46|10
1650950920000|2022-04-26 05:28:40|15081.71|14961.71|15081.64|14961.64|15081.87|14961.87|15081.56|14961.56|10
1650950930000|2022-04-26 05:28:50|15081.71|14961.71|15081.46|14961.46|15082.4|14962.4|15081.29|14961.29|9
1650950940000|2022-04-26 05:29:00|15080.25|14960.25|15078.82|14958.82|15080.25|14960.25|15078.63|14958.63|9
1650950950000|2022-04-26 05:29:10|15078.24|14958.24|15078.11|14958.11|15078.78|14958.78|15078.11|14958.11|7
1650950960000|2022-04-26 05:29:20|15078.17|14958.17|15078.01|14958.01|15078.59|14958.59|15078.01|14958.01|7
1650950970000|2022-04-26 05:29:30|15078.04|14958.04|15079.08|14959.08|15079.14|14959.14|15078|14958|8
1650950980000|2022-04-26 05:29:40|15079.09|14959.09|15079|14959|15079.1|14959.1|15079|14959|8
1650950990000|2022-04-26 05:29:50|15078.94|14958.94|15078.14|14958.14|15078.94|14958.94|15078.14|14958.14|8
1650951000000|2022-04-26 05:30:00|15077.68|14957.68|15074.22|14954.22|15077.68|14957.68|15074.14|14954.14|10
1650951010000|2022-04-26 05:30:10|15074.4|14954.4|15071.11|14951.11|15074.4|14954.4|15071.11|14951.11|8
1650951020000|2022-04-26 05:30:20|15071.16|14951.16|15070.84|14950.84|15071.16|14951.16|15070.67|14950.67|9
1650951030000|2022-04-26 05:30:30|15070.85|14950.85|15071.03|14951.03|15071.4|14951.4|15070.85|14950.85|10
1650951040000|2022-04-26 05:30:40|15071.16|14951.16|15070.63|14950.63|15071.42|14951.42|15070.27|14950.27|10
1650951050000|2022-04-26 05:30:50|15070.53|14950.53|15070.87|14950.87|15070.87|14950.87|15070.04|14950.04|10
1650951060000|2022-04-26 05:31:00|15070.81|14950.81|15070.75|14950.75|15070.89|14950.89|15070.66|14950.66|8
1650951070000|2022-04-26 05:31:10|15070.8|14950.8|15070.28|14950.28|15070.83|14950.83|15070.28|14950.28|10
1650951080000|2022-04-26 05:31:20|15070.34|14950.34|15071.33|14951.33|15071.33|14951.33|15070.34|14950.34|10
1650951090000|2022-04-26 05:31:30|15071.27|14951.27|15072.78|14952.78|15072.82|14952.82|15071.27|14951.27|10
1650951100000|2022-04-26 05:31:40|15073.38|14953.38|15074.37|14954.37|15074.37|14954.37|15073.3|14953.3|9
1650951110000|2022-04-26 05:31:50|15074.4|14954.4|15073.55|14953.55|15074.43|14954.43|15073.55|14953.55|9
1650951120000|2022-04-26 05:32:00|15073.53|14953.53|15073.2|14953.2|15073.53|14953.53|15072.94|14952.94|8
1650951130000|2022-04-26 05:32:10|15073.19|14953.19|15073.69|14953.69|15073.69|14953.69|15072.75|14952.75|9
1650951140000|2022-04-26 05:32:20|15073.94|14953.94|15072.41|14952.41|15073.95|14953.95|15072.41|14952.41|10
1650951150000|2022-04-26 05:32:30|15072.34|14952.34|15072.86|14952.86|15072.93|14952.93|15072.16|14952.16|10
1650951160000|2022-04-26 05:32:40|15073.04|14953.04|15072.23|14952.23|15073.04|14953.04|15072.23|14952.23|9
1650951170000|2022-04-26 05:32:50|15071.93|14951.93|15070.63|14950.63|15072.16|14952.16|15070.09|14950.09|10
1650951180000|2022-04-26 05:33:00|15070.47|14950.47|15070.88|14950.88|15070.98|14950.98|15070.41|14950.41|10
1650951190000|2022-04-26 05:33:10|15070.95|14950.95|15071.03|14951.03|15071.19|14951.19|15070.83|14950.83|10
1650951200000|2022-04-26 05:33:20|15071.04|14951.04|15070.76|14950.76|15071.13|14951.13|15070.57|14950.57|10
1650951210000|2022-04-26 05:33:30|15070.48|14950.48|15068.95|14948.95|15071.07|14951.07|15068.88|14948.88|10
1650951220000|2022-04-26 05:33:40|15068.87|14948.87|15071.97|14951.97|15071.97|14951.97|15068.57|14948.57|10
1650951230000|2022-04-26 05:33:50|15072.22|14952.22|15074.53|14954.53|15074.81|14954.81|15072.22|14952.22|10
1650951240000|2022-04-26 05:34:00|15074.33|14954.33|15073.64|14953.64|15074.65|14954.65|15073.64|14953.64|9
1650951250000|2022-04-26 05:34:10|15073.88|14953.88|15071.74|14951.74|15073.88|14953.88|15071.22|14951.22|10
1650951260000|2022-04-26 05:34:20|15071.93|14951.93|15071.76|14951.76|15071.93|14951.93|15071.03|14951.03|10
1650951270000|2022-04-26 05:34:30|15070.66|14950.66|15070.22|14950.22|15070.8|14950.8|15070.04|14950.04|10
1650951280000|2022-04-26 05:34:40|15070.29|14950.29|15070.11|14950.11|15070.39|14950.39|15070.07|14950.07|9
1650951290000|2022-04-26 05:34:50|15070.08|14950.08|15068.24|14948.24|15070.08|14950.08|15068.09|14948.09|9
1650951300000|2022-04-26 05:35:00|15068.22|14948.22|15067.23|14947.23|15068.22|14948.22|15067.23|14947.23|10
1650951310000|2022-04-26 05:35:10|15067.21|14947.21|15067.59|14947.59|15067.78|14947.78|15066.74|14946.74|10
1650951320000|2022-04-26 05:35:20|15067.97|14947.97|15068.84|14948.84|15068.93|14948.93|15067.83|14947.83|10
1650951330000|2022-04-26 05:35:30|15068.96|14948.96|15069.32|14949.32|15069.55|14949.55|15068.96|14948.96|10
1650951340000|2022-04-26 05:35:40|15069.3|14949.3|15069.31|14949.31|15069.33|14949.33|15068.67|14948.67|9
1650951350000|2022-04-26 05:35:50|15069.42|14949.42|15069.94|14949.94|15069.94|14949.94|15069.42|14949.42|8
1650951360000|2022-04-26 05:36:00|15069.9|14949.9|15069.3|14949.3|15069.9|14949.9|15069.23|14949.23|10
1650951370000|2022-04-26 05:36:10|15069.53|14949.53|15069.47|14949.47|15070.41|14950.41|15069.47|14949.47|10
1650951380000|2022-04-26 05:36:20|15069.46|14949.46|15068.62|14948.62|15069.46|14949.46|15068.62|14948.62|10
1650951390000|2022-04-26 05:36:30|15068.75|14948.75|15068.65|14948.65|15069.22|14949.22|15068.64|14948.64|10
1650951400000|2022-04-26 05:36:40|15068.66|14948.66|15068.69|14948.69|15068.75|14948.75|15068.06|14948.06|10
1650951410000|2022-04-26 05:36:50|15068.73|14948.73|15068.01|14948.01|15068.73|14948.73|15068.01|14948.01|10
1650951420000|2022-04-26 05:37:00|15067.99|14947.99|15067.19|14947.19|15067.99|14947.99|15067.19|14947.19|10
1650951430000|2022-04-26 05:37:10|15067.68|14947.68|15066.37|14946.37|15067.68|14947.68|15066.37|14946.37|10
1650951440000|2022-04-26 05:37:20|15066.32|14946.32|15066.42|14946.42|15066.49|14946.49|15065.79|14945.79|10
1650951450000|2022-04-26 05:37:30|15066.2|14946.2|15064.99|14944.99|15066.2|14946.2|15064.99|14944.99|10
1650951460000|2022-04-26 05:37:40|15065.04|14945.04|15064.83|14944.83|15065.39|14945.39|15064.69|14944.69|10
1650951470000|2022-04-26 05:37:50|15064.66|14944.66|15063.38|14943.38|15064.77|14944.77|15063.36|14943.36|10
1650951480000|2022-04-26 05:38:00|15063|14943|15059.94|14939.94|15063|14943|15059.94|14939.94|10
1650951490000|2022-04-26 05:38:10|15059.55|14939.55|15058.84|14938.84|15059.55|14939.55|15058.66|14938.66|10
1650951500000|2022-04-26 05:38:20|15058.75|14938.75|15059.06|14939.06|15059.07|14939.07|15058.43|14938.43|9
1650951510000|2022-04-26 05:38:30|15059.1|14939.1|15057.92|14937.92|15059.15|14939.15|15057.92|14937.92|9
1650951520000|2022-04-26 05:38:40|15057.81|14937.81|15057.26|14937.26|15058.07|14938.07|15057.26|14937.26|10
1650951530000|2022-04-26 05:38:50|15057.15|14937.15|15056.53|14936.53|15057.16|14937.16|15056.53|14936.53|10
1650951540000|2022-04-26 05:39:00|15056.32|14936.32|15055.56|14935.56|15056.38|14936.38|15055.53|14935.53|10
1650951550000|2022-04-26 05:39:10|15055.52|14935.52|15053.09|14933.09|15055.52|14935.52|15053.07|14933.07|10
1650951560000|2022-04-26 05:39:20|15052.69|14932.69|15049.26|14929.26|15053.12|14933.12|15049.26|14929.26|10
1650951570000|2022-04-26 05:39:30|15048.34|14928.34|15042.19|14922.19|15048.34|14928.34|15042.19|14922.19|10
1650951580000|2022-04-26 05:39:40|15041.87|14921.87|15044.13|14924.13|15044.13|14924.13|15041.87|14921.87|10
1650951590000|2022-04-26 05:39:50|15044.47|14924.47|15046.85|14926.85|15047.26|14927.26|15044.16|14924.16|10
1650951600000|2022-04-26 05:40:00|15046.96|14926.96|15047.96|14927.96|15048.44|14928.44|15046.89|14926.89|10
1650951610000|2022-04-26 05:40:10|15048.05|14928.05|15048.98|14928.98|15049.26|14929.26|15048.05|14928.05|10
1650951620000|2022-04-26 05:40:20|15048.79|14928.79|15048.95|14928.95|15048.95|14928.95|15048.29|14928.29|10
1650951630000|2022-04-26 05:40:30|15049.02|14929.02|15048.65|14928.65|15049.73|14929.73|15048.5|14928.5|10
1650951640000|2022-04-26 05:40:40|15048.59|14928.59|15049.08|14929.08|15049.08|14929.08|15048.44|14928.44|10
1650951650000|2022-04-26 05:40:50|15048.68|14928.68|15052|14932|15052|14932|15048.68|14928.68|10
1650951660000|2022-04-26 05:41:00|15052.26|14932.26|15053.4|14933.4|15053.54|14933.54|15052.05|14932.05|9
1650951670000|2022-04-26 05:41:10|15053.42|14933.42|15054.77|14934.77|15054.77|14934.77|15053.42|14933.42|10
1650951680000|2022-04-26 05:41:20|15055.3|14935.3|15058.88|14938.88|15058.97|14938.97|15055.3|14935.3|10
1650951690000|2022-04-26 05:41:30|15058.9|14938.9|15060.25|14940.25|15060.53|14940.53|15058.9|14938.9|10
1650951700000|2022-04-26 05:41:40|15060.06|14940.06|15060.13|14940.13|15060.13|14940.13|15059.02|14939.02|7
1650951710000|2022-04-26 05:41:50|15060.18|14940.18|15059.95|14939.95|15060.18|14940.18|15059.95|14939.95|6
1650951720000|2022-04-26 05:42:00|15060.17|14940.17|15059.84|14939.84|15060.23|14940.23|15059.82|14939.82|10
1650951730000|2022-04-26 05:42:10|15059.93|14939.93|15060.87|14940.87|15060.87|14940.87|15059.93|14939.93|9
1650951740000|2022-04-26 05:42:20|15060.53|14940.53|15060.4|14940.4|15060.54|14940.54|15060.16|14940.16|10
1650951750000|2022-04-26 05:42:30|15060.28|14940.28|15060.27|14940.27|15060.54|14940.54|15059.94|14939.94|10
1650951760000|2022-04-26 05:42:40|15060.25|14940.25|15059.89|14939.89|15060.3|14940.3|15059.89|14939.89|10
1650951770000|2022-04-26 05:42:50|15059.95|14939.95|15060.23|14940.23|15060.28|14940.28|15059.78|14939.78|9
1650951780000|2022-04-26 05:43:00|15058.37|14938.37|15059.83|14939.83|15059.83|14939.83|15058.09|14938.09|10
1650951790000|2022-04-26 05:43:10|15060.09|14940.09|15060.45|14940.45|15061.35|14941.35|15060.09|14940.09|10
1650951800000|2022-04-26 05:43:20|15061.05|14941.05|15061.96|14941.96|15061.96|14941.96|15060.58|14940.58|8
1650951810000|2022-04-26 05:43:30|15062.38|14942.38|15063.1|14943.1|15063.1|14943.1|15062.35|14942.35|10
1650951820000|2022-04-26 05:43:40|15063|14943|15064.37|14944.37|15064.37|14944.37|15063|14943|9
1650951830000|2022-04-26 05:43:50|15064.46|14944.46|15064.82|14944.82|15065.12|14945.12|15064.45|14944.45|10
1650951840000|2022-04-26 05:44:00|15064.72|14944.72|15066.05|14946.05|15066.05|14946.05|15064.72|14944.72|10
1650951850000|2022-04-26 05:44:10|15066.13|14946.13|15068.92|14948.92|15068.92|14948.92|15066.13|14946.13|10
1650951860000|2022-04-26 05:44:20|15069.2|14949.2|15070.76|14950.76|15070.84|14950.84|15069.16|14949.16|8
1650951870000|2022-04-26 05:44:30|15071.19|14951.19|15072.85|14952.85|15073.49|14953.49|15071.19|14951.19|10
1650951880000|2022-04-26 05:44:40|15072.89|14952.89|15073.24|14953.24|15073.56|14953.56|15072.89|14952.89|9
1650951890000|2022-04-26 05:44:50|15073.86|14953.86|15075.82|14955.82|15075.82|14955.82|15073.86|14953.86|10
1650951900000|2022-04-26 05:45:00|15076.04|14956.04|15078.82|14958.82|15078.97|14958.97|15075.69|14955.69|10
1650951910000|2022-04-26 05:45:10|15078.51|14958.51|15078.26|14958.26|15078.65|14958.65|15078.26|14958.26|9
1650951920000|2022-04-26 05:45:20|15078.23|14958.23|15078.2|14958.2|15078.31|14958.31|15077.9|14957.9|9
1650951930000|2022-04-26 05:45:30|15078.24|14958.24|15078.49|14958.49|15078.49|14958.49|15078.14|14958.14|9
1650951940000|2022-04-26 05:45:40|15078.22|14958.22|15078.52|14958.52|15078.71|14958.71|15078.08|14958.08|10
1650951950000|2022-04-26 05:45:50|15078.91|14958.91|15078.76|14958.76|15078.91|14958.91|15078.6|14958.6|7
1650951960000|2022-04-26 05:46:00|15078.71|14958.71|15079.12|14959.12|15079.12|14959.12|15078.53|14958.53|9
1650951970000|2022-04-26 05:46:10|15079.02|14959.02|15079.22|14959.22|15079.22|14959.22|15078.62|14958.62|8
1650951980000|2022-04-26 05:46:20|15079.2|14959.2|15079.59|14959.59|15079.77|14959.77|15079.2|14959.2|10
1650951990000|2022-04-26 05:46:30|15079.7|14959.7|15080.74|14960.74|15080.74|14960.74|15079.7|14959.7|10
1650952000000|2022-04-26 05:46:40|15080.88|14960.88|15081.17|14961.17|15081.17|14961.17|15080.88|14960.88|7
1650952010000|2022-04-26 05:46:50|15081.05|14961.05|15081.42|14961.42|15081.42|14961.42|15080.57|14960.57|10
1650952020000|2022-04-26 05:47:00|15081.43|14961.43|15082.01|14962.01|15082.08|14962.08|15081.43|14961.43|8
1650952030000|2022-04-26 05:47:10|15081.86|14961.86|15081.71|14961.71|15082.01|14962.01|15081.71|14961.71|10
1650952040000|2022-04-26 05:47:20|15081.65|14961.65|15081.9|14961.9|15082.06|14962.06|15081.5|14961.5|10
1650952050000|2022-04-26 05:47:30|15081.94|14961.94|15082.43|14962.43|15082.64|14962.64|15081.92|14961.92|10
1650952060000|2022-04-26 05:47:40|15082.37|14962.37|15082.28|14962.28|15082.55|14962.55|15082.18|14962.18|9
1650952070000|2022-04-26 05:47:50|15082.24|14962.24|15082.4|14962.4|15082.47|14962.47|15081.94|14961.94|9
1650952080000|2022-04-26 05:48:00|15082.28|14962.28|15082.69|14962.69|15082.86|14962.86|15082.28|14962.28|8
1650952090000|2022-04-26 05:48:10|15082.8|14962.8|15082.77|14962.77|15082.85|14962.85|15082.55|14962.55|9
1650952100000|2022-04-26 05:48:20|15082.58|14962.58|15082.68|14962.68|15082.8|14962.8|15082.43|14962.43|10
1650952110000|2022-04-26 05:48:30|15082.72|14962.72|15082.92|14962.92|15082.99|14962.99|15082.32|14962.32|10
1650952120000|2022-04-26 05:48:40|15083.06|14963.06|15081.99|14961.99|15083.06|14963.06|15081.86|14961.86|9
1650952130000|2022-04-26 05:48:50|15081.97|14961.97|15081.91|14961.91|15082.02|14962.02|15081.91|14961.91|9
1650952140000|2022-04-26 05:49:00|15082.35|14962.35|15082.51|14962.51|15083|14963|15082.35|14962.35|10
1650952150000|2022-04-26 05:49:10|15082.59|14962.59|15083.38|14963.38|15083.38|14963.38|15082.4|14962.4|10
1650952160000|2022-04-26 05:49:20|15083.68|14963.68|15084.23|14964.23|15084.36|14964.36|15083.52|14963.52|10
1650952170000|2022-04-26 05:49:30|15084.17|14964.17|15084|14964|15084.32|14964.32|15083.59|14963.59|9
1650952180000|2022-04-26 05:49:40|15083.97|14963.97|15084|14964|15084.12|14964.12|15083.4|14963.4|10
1650952190000|2022-04-26 05:49:50|15083.69|14963.69|15084.02|14964.02|15084.02|14964.02|15083.66|14963.66|7
1650952200000|2022-04-26 05:50:00|15084.01|14964.01|15083.76|14963.76|15084.13|14964.13|15083.37|14963.37|8
1650952210000|2022-04-26 05:50:10|15083.8|14963.8|15085.05|14965.05|15085.13|14965.13|15083.77|14963.77|7
1650952220000|2022-04-26 05:50:20|15085.2|14965.2|15085.48|14965.48|15085.48|14965.48|15084.86|14964.86|10
1650952230000|2022-04-26 05:50:30|15085.37|14965.37|15086.5|14966.5|15086.9|14966.9|15085.37|14965.37|9
1650952240000|2022-04-26 05:50:40|15087.41|14967.41|15086.89|14966.89|15087.51|14967.51|15086.59|14966.59|7
1650952250000|2022-04-26 05:50:50|15086.93|14966.93|15089.06|14969.06|15089.06|14969.06|15086.93|14966.93|8
1650952260000|2022-04-26 05:51:00|15089.02|14969.02|15090.17|14970.17|15090.21|14970.21|15089.02|14969.02|10
1650952270000|2022-04-26 05:51:10|15090.23|14970.23|15090.64|14970.64|15090.64|14970.64|15090.08|14970.08|9
1650952280000|2022-04-26 05:51:20|15090.67|14970.67|15095.19|14975.19|15095.19|14975.19|15090.66|14970.66|10
1650952290000|2022-04-26 05:51:30|15095.75|14975.75|15097.61|14977.61|15097.62|14977.62|15095.73|14975.73|10
1650952300000|2022-04-26 05:51:40|15097.45|14977.45|15096.75|14976.75|15097.5|14977.5|15096.75|14976.75|9
1650952310000|2022-04-26 05:51:50|15096.54|14976.54|15096.02|14976.02|15096.69|14976.69|15096.02|14976.02|10
1650952320000|2022-04-26 05:52:00|15096.46|14976.46|15094.69|14974.69|15096.46|14976.46|15094.69|14974.69|10
1650952330000|2022-04-26 05:52:10|15094.68|14974.68|15093.04|14973.04|15094.68|14974.68|15093.04|14973.04|10
1650952340000|2022-04-26 05:52:20|15093.06|14973.06|15091.5|14971.5|15093.21|14973.21|15091.5|14971.5|10
1650952350000|2022-04-26 05:52:30|15091.31|14971.31|15088.61|14968.61|15091.38|14971.38|15088.61|14968.61|10
1650952360000|2022-04-26 05:52:40|15088.79|14968.79|15088.4|14968.4|15088.79|14968.79|15088.28|14968.28|9
1650952370000|2022-04-26 05:52:50|15088.43|14968.43|15088.86|14968.86|15088.86|14968.86|15087.84|14967.84|10
1650952380000|2022-04-26 05:53:00|15088.95|14968.95|15088.49|14968.49|15088.95|14968.95|15088.32|14968.32|10
1650952390000|2022-04-26 05:53:10|15088.51|14968.51|15087.84|14967.84|15088.62|14968.62|15087.84|14967.84|8
1650952400000|2022-04-26 05:53:20|15087.85|14967.85|15088.28|14968.28|15088.28|14968.28|15087.75|14967.75|8
1650952410000|2022-04-26 05:53:30|15088.4|14968.4|15089.56|14969.56|15089.56|14969.56|15088.4|14968.4|10
1650952420000|2022-04-26 05:53:40|15089.71|14969.71|15086.44|14966.44|15089.71|14969.71|15086.44|14966.44|10
1650952430000|2022-04-26 05:53:50|15086.24|14966.24|15084.61|14964.61|15086.8|14966.8|15084.61|14964.61|10
1650952440000|2022-04-26 05:54:00|15084.59|14964.59|15083.2|14963.2|15084.59|14964.59|15082.64|14962.64|10
1650952450000|2022-04-26 05:54:10|15082.59|14962.59|15080.1|14960.1|15082.59|14962.59|15080.1|14960.1|10
1650952460000|2022-04-26 05:54:20|15080.06|14960.06|15079.71|14959.71|15080.61|14960.61|15079.57|14959.57|10
1650952470000|2022-04-26 05:54:30|15079.59|14959.59|15080.24|14960.24|15080.31|14960.31|15079.55|14959.55|9
1650952480000|2022-04-26 05:54:40|15080.18|14960.18|15080.35|14960.35|15080.35|14960.35|15079.94|14959.94|9
1650952490000|2022-04-26 05:54:50|15080.49|14960.49|15081.89|14961.89|15081.89|14961.89|15080.49|14960.49|10
1650952500000|2022-04-26 05:55:00|15082.06|14962.06|15081.25|14961.25|15082.12|14962.12|15081.25|14961.25|10
1650952510000|2022-04-26 05:55:10|15081.32|14961.32|15081.43|14961.43|15081.59|14961.59|15081.32|14961.32|9
1650952520000|2022-04-26 05:55:20|15082.58|14962.58|15080.51|14960.51|15082.58|14962.58|15080.51|14960.51|9
1650952530000|2022-04-26 05:55:30|15080.3|14960.3|15078.49|14958.49|15080.36|14960.36|15078.49|14958.49|10
1650952540000|2022-04-26 05:55:40|15078.39|14958.39|15078.69|14958.69|15078.93|14958.93|15078.39|14958.39|9
1650952550000|2022-04-26 05:55:50|15078.9|14958.9|15080.27|14960.27|15080.43|14960.43|15078.88|14958.88|10
1650952560000|2022-04-26 05:56:00|15080.05|14960.05|15078.42|14958.42|15080.05|14960.05|15078.37|14958.37|10
1650952570000|2022-04-26 05:56:10|15078.25|14958.25|15076.72|14956.72|15078.25|14958.25|15076.72|14956.72|9
1650952580000|2022-04-26 05:56:20|15076.75|14956.75|15075.91|14955.91|15076.75|14956.75|15075.91|14955.91|10
1650952590000|2022-04-26 05:56:30|15074.82|14954.82|15072.64|14952.64|15074.82|14954.82|15072.64|14952.64|10
1650952600000|2022-04-26 05:56:40|15072.35|14952.35|15070.91|14950.91|15072.35|14952.35|15070.91|14950.91|9
1650952610000|2022-04-26 05:56:50|15070.95|14950.95|15071.14|14951.14|15071.45|14951.45|15070.94|14950.94|10
1650952620000|2022-04-26 05:57:00|15071.19|14951.19|15070.03|14950.03|15071.19|14951.19|15070.03|14950.03|8
1650952630000|2022-04-26 05:57:10|15070|14950|15068.63|14948.63|15070|14950|15068.63|14948.63|10
1650952640000|2022-04-26 05:57:20|15068.8|14948.8|15069.09|14949.09|15069.15|14949.15|15068.8|14948.8|10
1650952650000|2022-04-26 05:57:30|15069.16|14949.16|15070.54|14950.54|15070.54|14950.54|15069.16|14949.16|10
1650952660000|2022-04-26 05:57:40|15070.16|14950.16|15070.35|14950.35|15070.38|14950.38|15069.86|14949.86|10
1650952670000|2022-04-26 05:57:50|15070.92|14950.92|15070.64|14950.64|15071.23|14951.23|15070.64|14950.64|10
1650952680000|2022-04-26 05:58:00|15070.61|14950.61|15069.92|14949.92|15070.73|14950.73|15069.63|14949.63|9
1650952690000|2022-04-26 05:58:10|15069.88|14949.88|15070.05|14950.05|15070.05|14950.05|15069.73|14949.73|9
1650952700000|2022-04-26 05:58:20|15070.09|14950.09|15070.08|14950.08|15070.09|14950.09|15069.96|14949.96|9
1650952710000|2022-04-26 05:58:30|15069.97|14949.97|15069.46|14949.46|15069.97|14949.97|15069.46|14949.46|6
1650952720000|2022-04-26 05:58:40|15070.25|14950.25|15069.27|14949.27|15070.25|14950.25|15069.16|14949.16|8
1650952730000|2022-04-26 05:58:50|15069.21|14949.21|15069.64|14949.64|15069.69|14949.69|15069.18|14949.18|9
1650952740000|2022-04-26 05:59:00|15069.75|14949.75|15069.04|14949.04|15069.76|14949.76|15069.04|14949.04|10
1650952750000|2022-04-26 05:59:10|15069|14949|15068.21|14948.21|15069.04|14949.04|15068.06|14948.06|9
1650952760000|2022-04-26 05:59:20|15068.33|14948.33|15067.07|14947.07|15068.34|14948.34|15067.07|14947.07|10
1650952770000|2022-04-26 05:59:30|15066.77|14946.77|15066.94|14946.94|15067.03|14947.03|15066.77|14946.77|10
1650952780000|2022-04-26 05:59:40|15066.35|14946.35|15067.09|14947.09|15067.31|14947.31|15066.26|14946.26|10
1650952790000|2022-04-26 05:59:50|15067.22|14947.22|15067.63|14947.63|15067.97|14947.97|15067.02|14947.02|9
1650952800000|2022-04-26 06:00:00|15067.66|14947.66|15067.29|14947.29|15067.88|14947.88|15066.65|14946.65|10
1650952810000|2022-04-26 06:00:10|15067.27|14947.27|15064.17|14944.17|15067.27|14947.27|15064.15|14944.15|10
1650952820000|2022-04-26 06:00:20|15064.5|14944.5|15067.84|14947.84|15067.84|14947.84|15064.5|14944.5|10
1650952830000|2022-04-26 06:00:30|15067.87|14947.87|15070.61|14950.61|15070.61|14950.61|15067.87|14947.87|10
1650952840000|2022-04-26 06:00:40|15071.82|14951.82|15072.34|14952.34|15072.63|14952.63|15071.73|14951.73|10
1650952850000|2022-04-26 06:00:50|15072.47|14952.47|15072.57|14952.57|15073.1|14953.1|15072.47|14952.47|10
1650952860000|2022-04-26 06:01:00|15072.61|14952.61|15072.1|14952.1|15072.61|14952.61|15071.65|14951.65|10
1650952870000|2022-04-26 06:01:10|15071.8|14951.8|15072.95|14952.95|15072.95|14952.95|15071.8|14951.8|9
1650952880000|2022-04-26 06:01:20|15072.93|14952.93|15074.72|14954.72|15074.72|14954.72|15072.93|14952.93|9
1650952890000|2022-04-26 06:01:30|15074.92|14954.92|15073.64|14953.64|15074.92|14954.92|15073.56|14953.56|10
1650952900000|2022-04-26 06:01:40|15073.66|14953.66|15072.59|14952.59|15074.2|14954.2|15072.59|14952.59|10
1650952910000|2022-04-26 06:01:50|15073.18|14953.18|15073.6|14953.6|15075.14|14955.14|15073.18|14953.18|10
1650952920000|2022-04-26 06:02:00|15073.02|14953.02|15072.92|14952.92|15073.23|14953.23|15072.91|14952.91|9
1650952930000|2022-04-26 06:02:10|15072.89|14952.89|15071.81|14951.81|15073.19|14953.19|15071.81|14951.81|9
1650952940000|2022-04-26 06:02:20|15071.61|14951.61|15068.67|14948.67|15071.61|14951.61|15068.67|14948.67|10
1650952950000|2022-04-26 06:02:30|15067.89|14947.89|15066.37|14946.37|15068.37|14948.37|15066.37|14946.37|10
1650952960000|2022-04-26 06:02:40|15066.35|14946.35|15065.66|14945.66|15066.41|14946.41|15065.58|14945.58|10
1650952970000|2022-04-26 06:02:50|15065.32|14945.32|15065.97|14945.97|15065.97|14945.97|15063.97|14943.97|9
1650952980000|2022-04-26 06:03:00|15066.05|14946.05|15067.87|14947.87|15067.87|14947.87|15066.05|14946.05|10
1650952990000|2022-04-26 06:03:10|15068.22|14948.22|15066.54|14946.54|15068.26|14948.26|15066.54|14946.54|10
1650953000000|2022-04-26 06:03:20|15066.36|14946.36|15066.33|14946.33|15067.07|14947.07|15066.33|14946.33|10
1650953010000|2022-04-26 06:03:30|15066.64|14946.64|15067.36|14947.36|15067.38|14947.38|15066.64|14946.64|10
1650953020000|2022-04-26 06:03:40|15067.49|14947.49|15068.36|14948.36|15068.36|14948.36|15067.49|14947.49|10
1650953030000|2022-04-26 06:03:50|15068.28|14948.28|15067.42|14947.42|15068.39|14948.39|15067.42|14947.42|10
1650953040000|2022-04-26 06:04:00|15067.56|14947.56|15066.79|14946.79|15067.69|14947.69|15066.74|14946.74|9
1650953050000|2022-04-26 06:04:10|15066.89|14946.89|15064.96|14944.96|15066.89|14946.89|15064.96|14944.96|10
1650953060000|2022-04-26 06:04:20|15065.14|14945.14|15065.42|14945.42|15065.59|14945.59|15065.12|14945.12|10
1650953070000|2022-04-26 06:04:30|15065.68|14945.68|15066.29|14946.29|15066.4|14946.4|15065.68|14945.68|10
1650953080000|2022-04-26 06:04:40|15066.42|14946.42|15069.8|14949.8|15069.8|14949.8|15066.42|14946.42|9
1650953090000|2022-04-26 06:04:50|15069.94|14949.94|15071.1|14951.1|15071.69|14951.69|15069.94|14949.94|10
1650953100000|2022-04-26 06:05:00|15071.11|14951.11|15071.24|14951.24|15071.47|14951.47|15071.11|14951.11|9
1650953110000|2022-04-26 06:05:10|15071.29|14951.29|15070.48|14950.48|15071.29|14951.29|15070.48|14950.48|10
1650953120000|2022-04-26 06:05:20|15070.1|14950.1|15067.25|14947.25|15070.1|14950.1|15067.25|14947.25|10
1650953130000|2022-04-26 06:05:30|15067.24|14947.24|15061.28|14941.28|15067.24|14947.24|15061.2|14941.2|10
1650953140000|2022-04-26 06:05:40|15061.91|14941.91|15062.49|14942.49|15063.21|14943.21|15061.91|14941.91|9
1650953150000|2022-04-26 06:05:50|15062.44|14942.44|15062.24|14942.24|15062.53|14942.53|15060.9|14940.9|10
1650953160000|2022-04-26 06:06:00|15062.19|14942.19|15058.93|14938.93|15062.22|14942.22|15058.93|14938.93|10
1650953170000|2022-04-26 06:06:10|15058.89|14938.89|15057.5|14937.5|15058.89|14938.89|15057.43|14937.43|10
1650953180000|2022-04-26 06:06:20|15057.42|14937.42|15055.23|14935.23|15057.46|14937.46|15055.23|14935.23|10
1650953190000|2022-04-26 06:06:30|15054.61|14934.61|15056.26|14936.26|15056.41|14936.41|15054.61|14934.61|10
1650953200000|2022-04-26 06:06:40|15056.31|14936.31|15055.16|14935.16|15056.31|14936.31|15055.16|14935.16|10
1650953210000|2022-04-26 06:06:50|15055.22|14935.22|15057.14|14937.14|15057.14|14937.14|15055.22|14935.22|10
1650953220000|2022-04-26 06:07:00|15057.34|14937.34|15057.95|14937.95|15058.48|14938.48|15057.32|14937.32|9
1650953230000|2022-04-26 06:07:10|15057.62|14937.62|15057.85|14937.85|15057.85|14937.85|15056.67|14936.67|10
1650953240000|2022-04-26 06:07:20|15059.47|14939.47|15063.04|14943.04|15063.42|14943.42|15059.47|14939.47|10
1650953250000|2022-04-26 06:07:30|15063.59|14943.59|15064.54|14944.54|15064.77|14944.77|15063.39|14943.39|10
1650953260000|2022-04-26 06:07:40|15064.81|14944.81|15065.64|14945.64|15065.99|14945.99|15064.66|14944.66|9
1650953270000|2022-04-26 06:07:50|15065.68|14945.68|15064.95|14944.95|15065.72|14945.72|15064.95|14944.95|10
1650953280000|2022-04-26 06:08:00|15064.91|14944.91|15066.03|14946.03|15066.03|14946.03|15064.18|14944.18|10
1650953290000|2022-04-26 06:08:10|15066.28|14946.28|15067.7|14947.7|15068.37|14948.37|15066.28|14946.28|9
1650953300000|2022-04-26 06:08:20|15067.61|14947.61|15066.43|14946.43|15067.61|14947.61|15066.43|14946.43|10
1650953310000|2022-04-26 06:08:30|15066.27|14946.27|15065.5|14945.5|15066.27|14946.27|15065.5|14945.5|10
1650953320000|2022-04-26 06:08:40|15065.67|14945.67|15065.71|14945.71|15065.83|14945.83|15065.1|14945.1|10
1650953330000|2022-04-26 06:08:50|15065.75|14945.75|15066.22|14946.22|15066.83|14946.83|15064.95|14944.95|10
1650953340000|2022-04-26 06:09:00|15066.24|14946.24|15065.85|14945.85|15066.73|14946.73|15065.46|14945.46|10
1650953350000|2022-04-26 06:09:10|15065.75|14945.75|15067.36|14947.36|15067.36|14947.36|15065.15|14945.15|10
1650953360000|2022-04-26 06:09:20|15067.67|14947.67|15068.49|14948.49|15068.69|14948.69|15067.67|14947.67|10
1650953370000|2022-04-26 06:09:30|15067.88|14947.88|15066.89|14946.89|15067.88|14947.88|15066.68|14946.68|9
1650953380000|2022-04-26 06:09:40|15067.16|14947.16|15068.32|14948.32|15068.32|14948.32|15067.16|14947.16|10
1650953390000|2022-04-26 06:09:50|15068.33|14948.33|15068.47|14948.47|15068.82|14948.82|15068.33|14948.33|10
1650953400000|2022-04-26 06:10:00|15068.49|14948.49|15067.67|14947.67|15068.51|14948.51|15067.67|14947.67|9
1650953410000|2022-04-26 06:10:10|15067.66|14947.66|15068.45|14948.45|15068.56|14948.56|15067.66|14947.66|9
1650953420000|2022-04-26 06:10:20|15068.53|14948.53|15068.55|14948.55|15068.6|14948.6|15068.25|14948.25|10
1650953430000|2022-04-26 06:10:30|15068.44|14948.44|15068.91|14948.91|15069.6|14949.6|15068.44|14948.44|10
1650953440000|2022-04-26 06:10:40|15069.05|14949.05|15070.46|14950.46|15070.55|14950.55|15069.05|14949.05|10
1650953450000|2022-04-26 06:10:50|15070.43|14950.43|15071.48|14951.48|15071.75|14951.75|15069.4|14949.4|10
1650953460000|2022-04-26 06:11:00|15072.24|14952.24|15073.78|14953.78|15073.89|14953.89|15072.24|14952.24|10
1650953470000|2022-04-26 06:11:10|15073.63|14953.63|15069.82|14949.82|15073.63|14953.63|15069.82|14949.82|10
1650953480000|2022-04-26 06:11:20|15069.83|14949.83|15069.85|14949.85|15069.85|14949.85|15069.2|14949.2|10
1650953490000|2022-04-26 06:11:30|15069.69|14949.69|15069.3|14949.3|15069.69|14949.69|15069.22|14949.22|10
1650953500000|2022-04-26 06:11:40|15069.33|14949.33|15068.06|14948.06|15069.33|14949.33|15068.06|14948.06|10
1650953510000|2022-04-26 06:11:50|15068.72|14948.72|15068.06|14948.06|15068.76|14948.76|15068.06|14948.06|9
1650953520000|2022-04-26 06:12:00|15067.82|14947.82|15067.73|14947.73|15067.92|14947.92|15067.48|14947.48|10
1650953530000|2022-04-26 06:12:10|15067.1|14947.1|15066.92|14946.92|15067.15|14947.15|15066.69|14946.69|8
1650953540000|2022-04-26 06:12:20|15066.93|14946.93|15067.14|14947.14|15067.41|14947.41|15066.42|14946.42|9
1650953550000|2022-04-26 06:12:30|15067.72|14947.72|15068.24|14948.24|15068.74|14948.74|15067.72|14947.72|10
1650953560000|2022-04-26 06:12:40|15068.1|14948.1|15069.01|14949.01|15069.01|14949.01|15068.1|14948.1|10
1650953570000|2022-04-26 06:12:50|15069.49|14949.49|15070.96|14950.96|15070.96|14950.96|15069.37|14949.37|10
1650953580000|2022-04-26 06:13:00|15071.07|14951.07|15071.41|14951.41|15071.63|14951.63|15070.9|14950.9|10
1650953590000|2022-04-26 06:13:10|15071.66|14951.66|15071.17|14951.17|15071.66|14951.66|15071.17|14951.17|8
1650953600000|2022-04-26 06:13:20|15070.47|14950.47|15069.94|14949.94|15071.04|14951.04|15069.94|14949.94|10
1650953610000|2022-04-26 06:13:30|15070.06|14950.06|15069.23|14949.23|15070.86|14950.86|15069.23|14949.23|10
1650953620000|2022-04-26 06:13:40|15069.27|14949.27|15068.83|14948.83|15069.5|14949.5|15068.83|14948.83|9
1650953630000|2022-04-26 06:13:50|15068.91|14948.91|15070.08|14950.08|15070.23|14950.23|15068.91|14948.91|9
1650953640000|2022-04-26 06:14:00|15070.02|14950.02|15069.98|14949.98|15070.02|14950.02|15069.25|14949.25|8
1650953650000|2022-04-26 06:14:10|15069.94|14949.94|15069.56|14949.56|15070.03|14950.03|15069.44|14949.44|10
1650953660000|2022-04-26 06:14:20|15069.59|14949.59|15069.15|14949.15|15069.74|14949.74|15068.7|14948.7|9
1650953670000|2022-04-26 06:14:30|15069.13|14949.13|15070|14950|15070.39|14950.39|15069.13|14949.13|8
1650953680000|2022-04-26 06:14:40|15069.9|14949.9|15068.84|14948.84|15070.5|14950.5|15068.79|14948.79|8
1650953690000|2022-04-26 06:14:50|15068.78|14948.78|15069.56|14949.56|15069.62|14949.62|15068.38|14948.38|10
1650953700000|2022-04-26 06:15:00|15069.5|14949.5|15068.01|14948.01|15069.5|14949.5|15067.56|14947.56|10
1650953710000|2022-04-26 06:15:10|15068.27|14948.27|15067.17|14947.17|15068.64|14948.64|15067.17|14947.17|10
1650953720000|2022-04-26 06:15:20|15066.88|14946.88|15065.19|14945.19|15067.06|14947.06|15065.19|14945.19|10
1650953730000|2022-04-26 06:15:30|15064.9|14944.9|15062.66|14942.66|15064.9|14944.9|15062.57|14942.57|10
1650953740000|2022-04-26 06:15:40|15062.27|14942.27|15058.78|14938.78|15062.27|14942.27|15058.78|14938.78|10
1650953750000|2022-04-26 06:15:50|15058.59|14938.59|15055.29|14935.29|15058.59|14938.59|15055.13|14935.13|10
1650953760000|2022-04-26 06:16:00|15055.28|14935.28|15054.69|14934.69|15055.86|14935.86|15054.69|14934.69|10
1650953770000|2022-04-26 06:16:10|15054.56|14934.56|15053.05|14933.05|15054.63|14934.63|15052.97|14932.97|10
1650953780000|2022-04-26 06:16:20|15052.99|14932.99|15052.7|14932.7|15053.14|14933.14|15052.06|14932.06|10
1650953790000|2022-04-26 06:16:30|15052.69|14932.69|15053.31|14933.31|15053.5|14933.5|15052.65|14932.65|9
1650953800000|2022-04-26 06:16:40|15053.32|14933.32|15052.77|14932.77|15053.32|14933.32|15052.77|14932.77|9
1650953810000|2022-04-26 06:16:50|15052.53|14932.53|15051.85|14931.85|15052.53|14932.53|15051.41|14931.41|10
1650953820000|2022-04-26 06:17:00|15051.57|14931.57|15051.58|14931.58|15051.77|14931.77|15050.87|14930.87|9
1650953830000|2022-04-26 06:17:10|15051.78|14931.78|15053.49|14933.49|15053.49|14933.49|15051.7|14931.7|10
1650953840000|2022-04-26 06:17:20|15053.73|14933.73|15055.42|14935.42|15055.42|14935.42|15053.62|14933.62|10
1650953850000|2022-04-26 06:17:30|15055.41|14935.41|15054.27|14934.27|15055.41|14935.41|15054.08|14934.08|10
1650953860000|2022-04-26 06:17:40|15054.25|14934.25|15052|14932|15054.25|14934.25|15052|14932|10
1650953870000|2022-04-26 06:17:50|15050.95|14930.95|15051.55|14931.55|15051.63|14931.63|15050.85|14930.85|9
1650953880000|2022-04-26 06:18:00|15051.49|14931.49|15047.82|14927.82|15051.49|14931.49|15047.82|14927.82|10
1650953890000|2022-04-26 06:18:10|15047.81|14927.81|15046.95|14926.95|15048.13|14928.13|15046.59|14926.59|10
1650953900000|2022-04-26 06:18:20|15046.91|14926.91|15047.07|14927.07|15047.52|14927.52|15046.42|14926.42|10
1650953910000|2022-04-26 06:18:30|15046.56|14926.56|15045.92|14925.92|15047.14|14927.14|15045.92|14925.92|10
1650953920000|2022-04-26 06:18:40|15045.89|14925.89|15046.18|14926.18|15046.18|14926.18|15045.49|14925.49|10
1650953930000|2022-04-26 06:18:50|15046.27|14926.27|15044.62|14924.62|15046.27|14926.27|15043.66|14923.66|10
1650953940000|2022-04-26 06:19:00|15044.12|14924.12|15043.84|14923.84|15044.52|14924.52|15043.67|14923.67|10
1650953950000|2022-04-26 06:19:10|15043.65|14923.65|15041.15|14921.15|15043.65|14923.65|15041.15|14921.15|10
1650953960000|2022-04-26 06:19:20|15041.03|14921.03|15039.36|14919.36|15041.03|14921.03|15039.34|14919.34|10
1650953970000|2022-04-26 06:19:30|15039.84|14919.84|15040.47|14920.47|15040.59|14920.59|15039.63|14919.63|10
1650953980000|2022-04-26 06:19:40|15040.57|14920.57|15040.74|14920.74|15040.85|14920.85|15040.39|14920.39|10
1650953990000|2022-04-26 06:19:50|15040.78|14920.78|15039.99|14919.99|15040.78|14920.78|15039.99|14919.99|8
1650954000000|2022-04-26 06:20:00|15040.08|14920.08|15041.09|14921.09|15041.39|14921.39|15040.08|14920.08|10
1650954010000|2022-04-26 06:20:10|15041.21|14921.21|15038.49|14918.49|15041.21|14921.21|15038.49|14918.49|10
1650954020000|2022-04-26 06:20:20|15038.05|14918.05|15038.58|14918.58|15038.82|14918.82|15038.05|14918.05|10
1650954030000|2022-04-26 06:20:30|15038.5|14918.5|15038.02|14918.02|15038.5|14918.5|15037.15|14917.15|10
1650954040000|2022-04-26 06:20:40|15038.33|14918.33|15038.17|14918.17|15038.33|14918.33|15037.36|14917.36|10
1650954050000|2022-04-26 06:20:50|15038.1|14918.1|15034.37|14914.37|15038.1|14918.1|15034.37|14914.37|10
1650954060000|2022-04-26 06:21:00|15034.18|14914.18|15033.94|14913.94|15034.69|14914.69|15033.85|14913.85|8
1650954070000|2022-04-26 06:21:10|15033.86|14913.86|15034.78|14914.78|15034.78|14914.78|15033.86|14913.86|9
1650954080000|2022-04-26 06:21:20|15034.7|14914.7|15034.79|14914.79|15034.79|14914.79|15034.53|14914.53|8
1650954090000|2022-04-26 06:21:30|15034.89|14914.89|15034.33|14914.33|15035.11|14915.11|15034.3|14914.3|9
1650954100000|2022-04-26 06:21:40|15034.37|14914.37|15034.72|14914.72|15034.72|14914.72|15034.08|14914.08|9
1650954110000|2022-04-26 06:21:50|15034.83|14914.83|15034.85|14914.85|15035.05|14915.05|15034.35|14914.35|7
1650954120000|2022-04-26 06:22:00|15034.72|14914.72|15034.73|14914.73|15034.85|14914.85|15034.65|14914.65|8
1650954130000|2022-04-26 06:22:10|15034.86|14914.86|15033.67|14913.67|15034.91|14914.91|15033.67|14913.67|10
1650954140000|2022-04-26 06:22:20|15033.48|14913.48|15033.32|14913.32|15033.77|14913.77|15033.31|14913.31|9
1650954150000|2022-04-26 06:22:30|15033.27|14913.27|15034.7|14914.7|15034.7|14914.7|15033.27|14913.27|10
1650954160000|2022-04-26 06:22:40|15034.24|14914.24|15033.82|14913.82|15034.28|14914.28|15033.72|14913.72|9
1650954170000|2022-04-26 06:22:50|15033.76|14913.76|15033.82|14913.82|15033.94|14913.94|15033.67|14913.67|10
1650954180000|2022-04-26 06:23:00|15033.83|14913.83|15032.63|14912.63|15033.83|14913.83|15032.48|14912.48|9
1650954190000|2022-04-26 06:23:10|15032.4|14912.4|15030.06|14910.06|15032.49|14912.49|15030.06|14910.06|10
1650954200000|2022-04-26 06:23:20|15029.55|14909.55|15027.67|14907.67|15029.55|14909.55|15027.67|14907.67|10
1650954210000|2022-04-26 06:23:30|15027.68|14907.68|15025.53|14905.53|15027.68|14907.68|15025.04|14905.04|10
1650954220000|2022-04-26 06:23:40|15025.36|14905.36|15025.06|14905.06|15025.74|14905.74|15025.06|14905.06|9
1650954230000|2022-04-26 06:23:50|15024.97|14904.97|15024.34|14904.34|15024.97|14904.97|15023.82|14903.82|10
1650954240000|2022-04-26 06:24:00|15024.68|14904.68|15023.58|14903.58|15024.68|14904.68|15023.58|14903.58|10
1650954250000|2022-04-26 06:24:10|15023.28|14903.28|15022.3|14902.3|15023.28|14903.28|15022.3|14902.3|9
1650954260000|2022-04-26 06:24:20|15021.48|14901.48|15019.47|14899.47|15021.48|14901.48|15019.42|14899.42|10
1650954270000|2022-04-26 06:24:30|15019.37|14899.37|15020.26|14900.26|15020.81|14900.81|15019.32|14899.32|10
1650954280000|2022-04-26 06:24:40|15020.53|14900.53|15020.33|14900.33|15020.63|14900.63|15019.84|14899.84|9
1650954290000|2022-04-26 06:24:50|15020.36|14900.36|15021.53|14901.53|15021.65|14901.65|15020.36|14900.36|10
1650954300000|2022-04-26 06:25:00|15021.03|14901.03|15021.15|14901.15|15022.43|14902.43|15021.03|14901.03|10
1650954310000|2022-04-26 06:25:10|15021.11|14901.11|15019.64|14899.64|15021.11|14901.11|15019.64|14899.64|9
1650954320000|2022-04-26 06:25:20|15019.51|14899.51|15017.78|14897.78|15019.51|14899.51|15017.3|14897.3|10
1650954330000|2022-04-26 06:25:30|15017.51|14897.51|15018.14|14898.14|15018.32|14898.32|15017.16|14897.16|10
1650954340000|2022-04-26 06:25:40|15018.91|14898.91|15017.92|14897.92|15019.19|14899.19|15017.85|14897.85|10
1650954350000|2022-04-26 06:25:50|15017.95|14897.95|15016.9|14896.9|15018|14898|15016.9|14896.9|10
1650954360000|2022-04-26 06:26:00|15016.87|14896.87|15017.57|14897.57|15017.57|14897.57|15016.83|14896.83|10
1650954370000|2022-04-26 06:26:10|15017.03|14897.03|15015.57|14895.57|15018.04|14898.04|15015.57|14895.57|10
1650954380000|2022-04-26 06:26:20|15015.41|14895.41|15014.87|14894.87|15015.85|14895.85|15014.87|14894.87|9
1650954390000|2022-04-26 06:26:30|15014.67|14894.67|15013.9|14893.9|15014.67|14894.67|15013.5|14893.5|9
1650954400000|2022-04-26 06:26:40|15013.93|14893.93|15008.59|14888.59|15013.93|14893.93|15008.55|14888.55|10
1650954410000|2022-04-26 06:26:50|15008.19|14888.19|15008.16|14888.16|15008.4|14888.4|15007.36|14887.36|10
1650954420000|2022-04-26 06:27:00|15007.24|14887.24|15004.97|14884.97|15007.24|14887.24|15004.97|14884.97|10
1650954430000|2022-04-26 06:27:10|15004.2|14884.2|15000.16|14880.16|15004.2|14884.2|14999.09|14879.09|10
1650954440000|2022-04-26 06:27:20|14999.78|14879.78|14998.07|14878.07|14999.78|14879.78|14997.98|14877.98|9
1650954450000|2022-04-26 06:27:30|14998.25|14878.25|14998.15|14878.15|14998.77|14878.77|14997.84|14877.84|10
1650954460000|2022-04-26 06:27:40|14998.12|14878.12|15000.07|14880.07|15000.62|14880.62|14998.12|14878.12|10
1650954470000|2022-04-26 06:27:50|15000.72|14880.72|14999.95|14879.95|15000.72|14880.72|14999.95|14879.95|9
1650954480000|2022-04-26 06:28:00|14999.98|14879.98|14999.21|14879.21|14999.98|14879.98|14998.98|14878.98|10
1650954490000|2022-04-26 06:28:10|14999.11|14879.11|14999.02|14879.02|14999.69|14879.69|14998.83|14878.83|10
1650954500000|2022-04-26 06:28:20|14999.74|14879.74|15001.47|14881.47|15001.74|14881.74|14999.74|14879.74|10
1650954510000|2022-04-26 06:28:30|15001.58|14881.58|15003.37|14883.37|15003.37|14883.37|15001.58|14881.58|10
1650954520000|2022-04-26 06:28:40|15003.59|14883.59|15002.53|14882.53|15003.88|14883.88|15002.53|14882.53|9
1650954530000|2022-04-26 06:28:50|15003.04|14883.04|15002.24|14882.24|15003.45|14883.45|15002.24|14882.24|10
1650954540000|2022-04-26 06:29:00|15002.15|14882.15|15002.97|14882.97|15002.97|14882.97|15002.15|14882.15|10
1650954550000|2022-04-26 06:29:10|15003.02|14883.02|15001.93|14881.93|15003.02|14883.02|15001.82|14881.82|10
1650954560000|2022-04-26 06:29:20|15001.97|14881.97|15001.73|14881.73|15001.97|14881.97|14999.61|14879.61|9
1650954570000|2022-04-26 06:29:30|15001.69|14881.69|15001.57|14881.57|15001.92|14881.92|15001.46|14881.46|10
1650954580000|2022-04-26 06:29:40|15001.35|14881.35|15001.03|14881.03|15001.35|14881.35|15000.74|14880.74|10
1650954590000|2022-04-26 06:29:50|15000.84|14880.84|15000.62|14880.62|15000.87|14880.87|15000.58|14880.58|9
1650954600000|2022-04-26 06:30:00|15000.52|14880.52|15001.46|14881.46|15001.46|14881.46|15000.23|14880.23|9
1650954610000|2022-04-26 06:30:10|15001.78|14881.78|15004.09|14884.09|15004.11|14884.11|15001.78|14881.78|10
1650954620000|2022-04-26 06:30:20|15004.03|14884.03|15006.13|14886.13|15006.13|14886.13|15004.03|14884.03|10
1650954630000|2022-04-26 06:30:30|15006.17|14886.17|15007.72|14887.72|15007.72|14887.72|15006.17|14886.17|9
1650954640000|2022-04-26 06:30:40|15009.08|14889.08|15011.98|14891.98|15011.98|14891.98|15009.08|14889.08|10
1650954650000|2022-04-26 06:30:50|15012.19|14892.19|15013.8|14893.8|15013.8|14893.8|15012.19|14892.19|9
1650954660000|2022-04-26 06:31:00|15013.93|14893.93|15013.3|14893.3|15014.22|14894.22|15013.28|14893.28|10
1650954670000|2022-04-26 06:31:10|15012.71|14892.71|15013.14|14893.14|15013.14|14893.14|15012.04|14892.04|9
1650954680000|2022-04-26 06:31:20|15013.24|14893.24|15013.55|14893.55|15013.56|14893.56|15013.2|14893.2|5
1650954690000|2022-04-26 06:31:30|15013.78|14893.78|15013.45|14893.45|15014|14894|15013.45|14893.45|5
1650954700000|2022-04-26 06:31:40|15013.48|14893.48|15013.47|14893.47|15013.77|14893.77|15013.47|14893.47|10
1650954710000|2022-04-26 06:31:50|15013.46|14893.46|15013.34|14893.34|15015.27|14895.27|15013.34|14893.34|10
1650954720000|2022-04-26 06:32:00|15012.78|14892.78|15012.93|14892.93|15013.09|14893.09|15012.56|14892.56|10
1650954730000|2022-04-26 06:32:10|15013.19|14893.19|15013.2|14893.2|15013.33|14893.33|15012.89|14892.89|9
1650954740000|2022-04-26 06:32:20|15013.5|14893.5|15015.48|14895.48|15015.48|14895.48|15013.5|14893.5|10
1650954750000|2022-04-26 06:32:30|15016.23|14896.23|15017.61|14897.61|15017.61|14897.61|15016.14|14896.14|10
1650954760000|2022-04-26 06:32:40|15018.04|14898.04|15019.41|14899.41|15020.08|14900.08|15018.04|14898.04|8
1650954770000|2022-04-26 06:32:50|15019.63|14899.63|15019.06|14899.06|15019.63|14899.63|15019|14899|8
1650954780000|2022-04-26 06:33:00|15019.16|14899.16|15019.32|14899.32|15019.41|14899.41|15019.1|14899.1|10
1650954790000|2022-04-26 06:33:10|15019.37|14899.37|15018.9|14898.9|15019.37|14899.37|15018.9|14898.9|9
1650954800000|2022-04-26 06:33:20|15018.72|14898.72|15017.95|14897.95|15018.72|14898.72|15017.86|14897.86|10
1650954810000|2022-04-26 06:33:30|15017.8|14897.8|15016.18|14896.18|15017.8|14897.8|15016.18|14896.18|7
1650954820000|2022-04-26 06:33:40|15015.88|14895.88|15016.6|14896.6|15016.6|14896.6|15015.88|14895.88|9
1650954830000|2022-04-26 06:33:50|15016.76|14896.76|15016.76|14896.76|15016.81|14896.81|15016.73|14896.73|6
1650954840000|2022-04-26 06:34:00|15016.62|14896.62|15016.45|14896.45|15016.69|14896.69|15016.22|14896.22|8
1650954850000|2022-04-26 06:34:10|15016.29|14896.29|15015.93|14895.93|15016.29|14896.29|15015.89|14895.89|9
1650954860000|2022-04-26 06:34:20|15015.92|14895.92|15014.69|14894.69|15015.95|14895.95|15014.69|14894.69|9
1650954870000|2022-04-26 06:34:30|15014.54|14894.54|15014.01|14894.01|15014.7|14894.7|15014.01|14894.01|9
1650954880000|2022-04-26 06:34:40|15013.84|14893.84|15013.16|14893.16|15013.95|14893.95|15012.86|14892.86|9
1650954890000|2022-04-26 06:34:50|15013.14|14893.14|15012.06|14892.06|15013.14|14893.14|15012.06|14892.06|6
1650954900000|2022-04-26 06:35:00|15011.95|14891.95|15011.56|14891.56|15013.08|14893.08|15011.56|14891.56|8
1650954910000|2022-04-26 06:35:10|15011.38|14891.38|15011|14891|15011.38|14891.38|15010.73|14890.73|10
1650954920000|2022-04-26 06:35:20|15010.94|14890.94|15011.52|14891.52|15011.52|14891.52|15010.94|14890.94|9
1650954930000|2022-04-26 06:35:30|15011.54|14891.54|15011.56|14891.56|15011.56|14891.56|15010.99|14890.99|10
1650954940000|2022-04-26 06:35:40|15011.46|14891.46|15010.41|14890.41|15011.46|14891.46|15010.22|14890.22|10
1650954950000|2022-04-26 06:35:50|15010.33|14890.33|15010.84|14890.84|15010.84|14890.84|15010.07|14890.07|10
1650954960000|2022-04-26 06:36:00|15010.92|14890.92|15011.14|14891.14|15011.18|14891.18|15010.58|14890.58|8
1650954970000|2022-04-26 06:36:10|15011.1|14891.1|15011.38|14891.38|15011.38|14891.38|15010.65|14890.65|8
1650954980000|2022-04-26 06:36:20|15011.44|14891.44|15009.35|14889.35|15011.81|14891.81|15009.35|14889.35|10
1650954990000|2022-04-26 06:36:30|15006.42|14886.42|15002.46|14882.46|15006.42|14886.42|15002.46|14882.46|10
1650955000000|2022-04-26 06:36:40|15002.48|14882.48|15001.8|14881.8|15003.72|14883.72|15001.8|14881.8|10
1650955010000|2022-04-26 06:36:50|15001.77|14881.77|14999.92|14879.92|15001.77|14881.77|14999.68|14879.68|10
1650955020000|2022-04-26 06:37:00|14999.51|14879.51|15002.03|14882.03|15002.03|14882.03|14999.32|14879.32|10
1650955030000|2022-04-26 06:37:10|15003.81|14883.81|15002.31|14882.31|15004.25|14884.25|15002.2|14882.2|10
1650955040000|2022-04-26 06:37:20|15002.47|14882.47|15004.17|14884.17|15004.17|14884.17|15002.17|14882.17|10
1650955050000|2022-04-26 06:37:30|15004.19|14884.19|15007.01|14887.01|15007.01|14887.01|15004.19|14884.19|10
1650955060000|2022-04-26 06:37:40|15007.87|14887.87|15008.95|14888.95|15008.95|14888.95|15007.87|14887.87|9
1650955070000|2022-04-26 06:37:50|15009.11|14889.11|15012.37|14892.37|15012.37|14892.37|15009.11|14889.11|10
1650955080000|2022-04-26 06:38:00|15012.86|14892.86|15014.06|14894.06|15014.32|14894.32|15012.86|14892.86|10
1650955090000|2022-04-26 06:38:10|15014.39|14894.39|15013.97|14893.97|15014.43|14894.43|15013.36|14893.36|10
1650955100000|2022-04-26 06:38:20|15013.86|14893.86|15015.57|14895.57|15015.57|14895.57|15013.86|14893.86|10
1650955110000|2022-04-26 06:38:30|15015.19|14895.19|15015.35|14895.35|15015.52|14895.52|15015.19|14895.19|10
1650955120000|2022-04-26 06:38:40|15015.37|14895.37|15013.59|14893.59|15015.37|14895.37|15013.33|14893.33|10
1650955130000|2022-04-26 06:38:50|15013.39|14893.39|15010.37|14890.37|15013.39|14893.39|15010.37|14890.37|10
1650955140000|2022-04-26 06:39:00|15010.31|14890.31|15007.7|14887.7|15010.31|14890.31|15007.7|14887.7|10
1650955150000|2022-04-26 06:39:10|15007.38|14887.38|15004.95|14884.95|15007.38|14887.38|15004.95|14884.95|10
1650955160000|2022-04-26 06:39:20|15005.04|14885.04|15004.09|14884.09|15005.17|14885.17|15004.09|14884.09|9
1650955170000|2022-04-26 06:39:30|15003.81|14883.81|15001.08|14881.08|15003.81|14883.81|15001.08|14881.08|10
1650955180000|2022-04-26 06:39:40|15001.07|14881.07|15000.07|14880.07|15001.07|14881.07|15000.05|14880.05|9
1650955190000|2022-04-26 06:39:50|15000.14|14880.14|14999.57|14879.57|15000.17|14880.17|14999.51|14879.51|10
1650955200000|2022-04-26 06:40:00|15000.13|14880.13|15001.14|14881.14|15001.14|14881.14|14999.51|14879.51|9
1650955210000|2022-04-26 06:40:10|15001.35|14881.35|15004.1|14884.1|15004.1|14884.1|15001.35|14881.35|10
1650955220000|2022-04-26 06:40:20|15004.46|14884.46|15005.73|14885.73|15006.2|14886.2|15004.46|14884.46|10
1650955230000|2022-04-26 06:40:30|15005.72|14885.72|15007.05|14887.05|15007.09|14887.09|15005.72|14885.72|9
1650955240000|2022-04-26 06:40:40|15007.17|14887.17|15007.87|14887.87|15007.99|14887.99|15007.17|14887.17|10
1650955250000|2022-04-26 06:40:50|15007.75|14887.75|15008.63|14888.63|15008.63|14888.63|15007.67|14887.67|9
1650955260000|2022-04-26 06:41:00|15008.67|14888.67|15007.6|14887.6|15008.88|14888.88|15007.6|14887.6|10
1650955270000|2022-04-26 06:41:10|15007.53|14887.53|15006.66|14886.66|15007.53|14887.53|15006.5|14886.5|9
1650955280000|2022-04-26 06:41:20|15006.61|14886.61|15006.92|14886.92|15007.14|14887.14|15006.61|14886.61|9
1650955290000|2022-04-26 06:41:30|15007.6|14887.6|15007.78|14887.78|15008.29|14888.29|15007.17|14887.17|9
1650955300000|2022-04-26 06:41:40|15007.56|14887.56|15007.52|14887.52|15008.24|14888.24|15007.42|14887.42|10
1650955310000|2022-04-26 06:41:50|15007.42|14887.42|15008.24|14888.24|15008.42|14888.42|15007.34|14887.34|9
1650955320000|2022-04-26 06:42:00|15008.21|14888.21|15008.63|14888.63|15008.81|14888.81|15008.21|14888.21|10
1650955330000|2022-04-26 06:42:10|15008.67|14888.67|15008.89|14888.89|15008.89|14888.89|15008.27|14888.27|10
1650955340000|2022-04-26 06:42:20|15009.02|14889.02|15010.7|14890.7|15010.7|14890.7|15009.02|14889.02|10
1650955350000|2022-04-26 06:42:30|15010.88|14890.88|15011.51|14891.51|15011.85|14891.85|15010.88|14890.88|10
1650955360000|2022-04-26 06:42:40|15012.26|14892.26|15012.56|14892.56|15012.56|14892.56|15012.26|14892.26|9
1650955370000|2022-04-26 06:42:50|15012.61|14892.61|15013.95|14893.95|15014|14894|15012.61|14892.61|10
1650955380000|2022-04-26 06:43:00|15014.07|14894.07|15014.26|14894.26|15014.36|14894.36|15014.03|14894.03|10
1650955390000|2022-04-26 06:43:10|15014.19|14894.19|15014.69|14894.69|15014.83|14894.83|15014.08|14894.08|9
1650955400000|2022-04-26 06:43:20|15014.75|14894.75|15014.91|14894.91|15014.91|14894.91|15014.74|14894.74|9
1650955410000|2022-04-26 06:43:30|15014.99|14894.99|15014.46|14894.46|15015.17|14895.17|15014.46|14894.46|9
1650955420000|2022-04-26 06:43:40|15015.22|14895.22|15014.52|14894.52|15015.34|14895.34|15014.48|14894.48|10
1650955430000|2022-04-26 06:43:50|15014.45|14894.45|15014.64|14894.64|15014.64|14894.64|15014.25|14894.25|8
1650955440000|2022-04-26 06:44:00|15014.55|14894.55|15013.17|14893.17|15014.55|14894.55|15013.17|14893.17|10
1650955450000|2022-04-26 06:44:10|15013.28|14893.28|15013.78|14893.78|15013.88|14893.88|15013.2|14893.2|9
1650955460000|2022-04-26 06:44:20|15013.23|14893.23|15012.57|14892.57|15013.42|14893.42|15012.09|14892.09|10
1650955470000|2022-04-26 06:44:30|15012.59|14892.59|15012.53|14892.53|15012.59|14892.59|15012.41|14892.41|8
1650955480000|2022-04-26 06:44:40|15012.45|14892.45|15010.96|14890.96|15012.49|14892.49|15010.96|14890.96|10
1650955490000|2022-04-26 06:44:50|15011.22|14891.22|15012.56|14892.56|15012.56|14892.56|15011.22|14891.22|8
1650955500000|2022-04-26 06:45:00|15012.65|14892.65|15013.33|14893.33|15013.36|14893.36|15012.27|14892.27|9
1650955510000|2022-04-26 06:45:10|15013.38|14893.38|15014.53|14894.53|15014.82|14894.82|15013.33|14893.33|10
1650955520000|2022-04-26 06:45:20|15014.47|14894.47|15014.94|14894.94|15015.21|14895.21|15014.47|14894.47|9
1650955530000|2022-04-26 06:45:30|15014.9|14894.9|15020.36|14900.36|15020.52|14900.52|15014.9|14894.9|10
1650955540000|2022-04-26 06:45:40|15021.48|14901.48|15018.84|14898.84|15021.68|14901.68|15018.84|14898.84|10
1650955550000|2022-04-26 06:45:50|15018.48|14898.48|15015.54|14895.54|15018.48|14898.48|15015.54|14895.54|9
1650955560000|2022-04-26 06:46:00|15015.57|14895.57|15015.84|14895.84|15016.07|14896.07|15015.56|14895.56|7
1650955570000|2022-04-26 06:46:10|15015.66|14895.66|15016.41|14896.41|15016.72|14896.72|15015.66|14895.66|10
1650955580000|2022-04-26 06:46:20|15016.25|14896.25|15015.21|14895.21|15016.25|14896.25|15015.19|14895.19|9
1650955590000|2022-04-26 06:46:30|15015.43|14895.43|15014.2|14894.2|15015.43|14895.43|15014.2|14894.2|9
1650955600000|2022-04-26 06:46:40|15014.36|14894.36|15012.91|14892.91|15014.36|14894.36|15012.91|14892.91|9
1650955610000|2022-04-26 06:46:50|15012.44|14892.44|15012.12|14892.12|15012.52|14892.52|15012.08|14892.08|9
1650955620000|2022-04-26 06:47:00|15012.29|14892.29|15014.2|14894.2|15014.2|14894.2|15012.29|14892.29|10
1650955630000|2022-04-26 06:47:10|15014.6|14894.6|15019.79|14899.79|15020.06|14900.06|15014.6|14894.6|10
1650955640000|2022-04-26 06:47:20|15020.32|14900.32|15021.39|14901.39|15021.86|14901.86|15020.08|14900.08|10
1650955650000|2022-04-26 06:47:30|15019.4|14899.4|15019.01|14899.01|15019.93|14899.93|15018.64|14898.64|10
1650955660000|2022-04-26 06:47:40|15019.02|14899.02|15018.74|14898.74|15019.34|14899.34|15018.5|14898.5|10
1650955670000|2022-04-26 06:47:50|15018.7|14898.7|15018.34|14898.34|15019.3|14899.3|15018.34|14898.34|10
1650955680000|2022-04-26 06:48:00|15018.33|14898.33|15019.17|14899.17|15019.28|14899.28|15018.32|14898.32|9
1650955690000|2022-04-26 06:48:10|15019.12|14899.12|15018.95|14898.95|15019.19|14899.19|15018.84|14898.84|9
1650955700000|2022-04-26 06:48:20|15019.04|14899.04|15018.85|14898.85|15019.04|14899.04|15018.6|14898.6|9
1650955710000|2022-04-26 06:48:30|15018.79|14898.79|15020.08|14900.08|15020.21|14900.21|15018.79|14898.79|10
1650955720000|2022-04-26 06:48:40|15019.7|14899.7|15019.67|14899.67|15019.9|14899.9|15019.67|14899.67|7
1650955730000|2022-04-26 06:48:50|15019.82|14899.82|15019.61|14899.61|15019.92|14899.92|15019.5|14899.5|10
1650955740000|2022-04-26 06:49:00|15019.6|14899.6|15021.2|14901.2|15021.2|14901.2|15019.57|14899.57|9
1650955750000|2022-04-26 06:49:10|15021.55|14901.55|15025.25|14905.25|15025.25|14905.25|15021.55|14901.55|10
1650955760000|2022-04-26 06:49:20|15026.3|14906.3|15028.21|14908.21|15028.42|14908.42|15026.2|14906.2|10
1650955770000|2022-04-26 06:49:30|15028.05|14908.05|15027.67|14907.67|15028.55|14908.55|15027.67|14907.67|10
1650955780000|2022-04-26 06:49:40|15027.71|14907.71|15028.61|14908.61|15028.61|14908.61|15027.38|14907.38|10
1650955790000|2022-04-26 06:49:50|15028.74|14908.74|15029.97|14909.97|15030.54|14910.54|15028.74|14908.74|10
1650955800000|2022-04-26 06:50:00|15029.9|14909.9|15033.39|14913.39|15033.39|14913.39|15029.9|14909.9|10
1650955810000|2022-04-26 06:50:10|15034.85|14914.85|15035.9|14915.9|15035.94|14915.94|15034.85|14914.85|10
1650955820000|2022-04-26 06:50:20|15035.94|14915.94|15036.76|14916.76|15036.76|14916.76|15035.94|14915.94|10
1650955830000|2022-04-26 06:50:30|15037.64|14917.64|15038.99|14918.99|15038.99|14918.99|15037.64|14917.64|10
1650955840000|2022-04-26 06:50:40|15039.33|14919.33|15041.73|14921.73|15041.73|14921.73|15038.77|14918.77|9
1650955850000|2022-04-26 06:50:50|15043.26|14923.26|15044.54|14924.54|15044.94|14924.94|15043.26|14923.26|10
1650955860000|2022-04-26 06:51:00|15044.56|14924.56|15045.11|14925.11|15045.34|14925.34|15044.47|14924.47|9
1650955870000|2022-04-26 06:51:10|15045.43|14925.43|15038.19|14918.19|15045.89|14925.89|15038.19|14918.19|10
1650955880000|2022-04-26 06:51:20|15036.61|14916.61|15029.45|14909.45|15036.61|14916.61|15029.45|14909.45|10
1650955890000|2022-04-26 06:51:30|15029.32|14909.32|15023.82|14903.82|15029.32|14909.32|15023.82|14903.82|10
1650955900000|2022-04-26 06:51:40|15022.25|14902.25|15021.67|14901.67|15022.26|14902.26|15021.67|14901.67|9
1650955910000|2022-04-26 06:51:50|15022.03|14902.03|15022.55|14902.55|15022.64|14902.64|15022.01|14902.01|10
1650955920000|2022-04-26 06:52:00|15022.99|14902.99|15024.18|14904.18|15024.18|14904.18|15022.95|14902.95|8
1650955930000|2022-04-26 06:52:10|15024.3|14904.3|15024.48|14904.48|15024.48|14904.48|15024.13|14904.13|8
1650955940000|2022-04-26 06:52:20|15024.47|14904.47|15025.7|14905.7|15025.7|14905.7|15024.36|14904.36|10
1650955950000|2022-04-26 06:52:30|15026.83|14906.83|15027.74|14907.74|15027.84|14907.84|15026.83|14906.83|10
1650955960000|2022-04-26 06:52:40|15027.58|14907.58|15027.16|14907.16|15028.45|14908.45|15027.16|14907.16|10
1650955970000|2022-04-26 06:52:50|15027.31|14907.31|15027.26|14907.26|15027.62|14907.62|15027.26|14907.26|8
1650955980000|2022-04-26 06:53:00|15027.14|14907.14|15026.57|14906.57|15027.19|14907.19|15026.57|14906.57|10
1650955990000|2022-04-26 06:53:10|15026.45|14906.45|15026.1|14906.1|15026.45|14906.45|15025.8|14905.8|9
1650956000000|2022-04-26 06:53:20|15026|14906|15025.4|14905.4|15026|14906|15025.32|14905.32|9
1650956010000|2022-04-26 06:53:30|15025.01|14905.01|15021.29|14901.29|15025.01|14905.01|15021.29|14901.29|9
1650956020000|2022-04-26 06:53:40|15021.32|14901.32|15021.85|14901.85|15022.17|14902.17|15020.79|14900.79|10
1650956030000|2022-04-26 06:53:50|15021.96|14901.96|15022|14902|15022.34|14902.34|15021.94|14901.94|10
1650956040000|2022-04-26 06:54:00|15021.93|14901.93|15022.05|14902.05|15022.12|14902.12|15021.93|14901.93|10
1650956050000|2022-04-26 06:54:10|15022.06|14902.06|15022.3|14902.3|15022.38|14902.38|15021.7|14901.7|8
1650956060000|2022-04-26 06:54:20|15022.39|14902.39|15021.07|14901.07|15022.39|14902.39|15021.07|14901.07|8
1650956070000|2022-04-26 06:54:30|15020.95|14900.95|15019.85|14899.85|15020.95|14900.95|15019.75|14899.75|10
1650956080000|2022-04-26 06:54:40|15019.92|14899.92|15019.9|14899.9|15019.94|14899.94|15019.69|14899.69|9
1650956090000|2022-04-26 06:54:50|15019.92|14899.92|15020.06|14900.06|15020.1|14900.1|15019.88|14899.88|9
1650956100000|2022-04-26 06:55:00|15019.99|14899.99|15019.69|14899.69|15019.99|14899.99|15019.55|14899.55|9
1650956110000|2022-04-26 06:55:10|15018.95|14898.95|15020.47|14900.47|15020.47|14900.47|15018.1|14898.1|9
1650956120000|2022-04-26 06:55:20|15020.42|14900.42|15020.62|14900.62|15021.3|14901.3|15020.42|14900.42|10
1650956130000|2022-04-26 06:55:30|15020.8|14900.8|15020.44|14900.44|15020.91|14900.91|15020.41|14900.41|6
1650956140000|2022-04-26 06:55:40|15020.48|14900.48|15019.78|14899.78|15020.69|14900.69|15019.78|14899.78|10
1650956150000|2022-04-26 06:55:50|15019.98|14899.98|15020.1|14900.1|15020.23|14900.23|15019.91|14899.91|10
1650956160000|2022-04-26 06:56:00|15020.27|14900.27|15019.82|14899.82|15020.27|14900.27|15019.82|14899.82|10
1650956170000|2022-04-26 06:56:10|15019.97|14899.97|15021.23|14901.23|15021.23|14901.23|15019.91|14899.91|10
1650956180000|2022-04-26 06:56:20|15021.4|14901.4|15021.85|14901.85|15022.51|14902.51|15021.4|14901.4|10
1650956190000|2022-04-26 06:56:30|15021.86|14901.86|15021.82|14901.82|15021.9|14901.9|15021.59|14901.59|9
1650956200000|2022-04-26 06:56:40|15021.61|14901.61|15021.74|14901.74|15021.81|14901.81|15021.61|14901.61|7
1650956210000|2022-04-26 06:56:50|15021.62|14901.62|15021.59|14901.59|15021.76|14901.76|15021.59|14901.59|6
1650956220000|2022-04-26 06:57:00|15021.49|14901.49|15021.35|14901.35|15021.63|14901.63|15021.35|14901.35|9
1650956230000|2022-04-26 06:57:10|15021.11|14901.11|15021.23|14901.23|15021.37|14901.37|15021.1|14901.1|10
1650956240000|2022-04-26 06:57:20|15021.28|14901.28|15021.35|14901.35|15021.56|14901.56|15021.21|14901.21|10
1650956250000|2022-04-26 06:57:30|15021.22|14901.22|15019.45|14899.45|15021.32|14901.32|15019.45|14899.45|10
1650956260000|2022-04-26 06:57:40|15019.35|14899.35|15019.07|14899.07|15019.4|14899.4|15018.94|14898.94|9
1650956270000|2022-04-26 06:57:50|15018.53|14898.53|15018.38|14898.38|15018.54|14898.54|15017.87|14897.87|10
1650956280000|2022-04-26 06:58:00|15018.41|14898.41|15017.8|14897.8|15018.41|14898.41|15017.35|14897.35|9
1650956290000|2022-04-26 06:58:10|15017.53|14897.53|15017.52|14897.52|15017.72|14897.72|15017.45|14897.45|7
1650956300000|2022-04-26 06:58:20|15017.3|14897.3|15016.93|14896.93|15017.3|14897.3|15016.93|14896.93|9
1650956310000|2022-04-26 06:58:30|15016.84|14896.84|15016.1|14896.1|15016.84|14896.84|15015.91|14895.91|10
1650956320000|2022-04-26 06:58:40|15016.13|14896.13|15013.95|14893.95|15016.78|14896.78|15013.95|14893.95|10
1650956330000|2022-04-26 06:58:50|15013.88|14893.88|15013.62|14893.62|15013.88|14893.88|15013.12|14893.12|10
1650956340000|2022-04-26 06:59:00|15013.84|14893.84|15013.89|14893.89|15013.89|14893.89|15013.58|14893.58|10
1650956350000|2022-04-26 06:59:10|15013.88|14893.88|15012.54|14892.54|15013.99|14893.99|15012.54|14892.54|10
1650956360000|2022-04-26 06:59:20|15012.46|14892.46|15009.77|14889.77|15012.46|14892.46|15009.77|14889.77|10
1650956370000|2022-04-26 06:59:30|15009.76|14889.76|15004.66|14884.66|15009.76|14889.76|15004.66|14884.66|10
1650956380000|2022-04-26 06:59:40|15004.52|14884.52|15004.39|14884.39|15004.73|14884.73|15004.02|14884.02|10
1650956390000|2022-04-26 06:59:50|15004.51|14884.51|15007.07|14887.07|15007.07|14887.07|15004.51|14884.51|10
1650956400000|2022-04-26 07:00:00|15007.84|14887.84|15009.66|14889.66|15009.66|14889.66|15007.84|14887.84|10
1650956410000|2022-04-26 07:00:10|15009.47|14889.47|15008.23|14888.23|15009.7|14889.7|15008.23|14888.23|10
1650956420000|2022-04-26 07:00:20|15008.62|14888.62|15010.48|14890.48|15010.48|14890.48|15008.51|14888.51|10
1650956430000|2022-04-26 07:00:30|15011.11|14891.11|15013.25|14893.25|15013.25|14893.25|15011.11|14891.11|10
1650956440000|2022-04-26 07:00:40|15013.69|14893.69|15014.67|14894.67|15014.67|14894.67|15013.69|14893.69|10
1650956450000|2022-04-26 07:00:50|15014.64|14894.64|15013.53|14893.53|15014.72|14894.72|15013.53|14893.53|10
1650956460000|2022-04-26 07:01:00|15013.39|14893.39|15012.14|14892.14|15013.39|14893.39|15012.04|14892.04|9
1650956470000|2022-04-26 07:01:10|15011.9|14891.9|15008.4|14888.4|15012.06|14892.06|15008.4|14888.4|9
1650956480000|2022-04-26 07:01:20|15007.51|14887.51|15000.13|14880.13|15007.51|14887.51|15000.13|14880.13|10
1650956490000|2022-04-26 07:01:30|15000.03|14880.03|14997.66|14877.66|15000.03|14880.03|14997.6|14877.6|10
1650956500000|2022-04-26 07:01:40|14998.02|14878.02|14997.21|14877.21|14998.02|14878.02|14996.98|14876.98|10
1650956510000|2022-04-26 07:01:50|14996.94|14876.94|14996.35|14876.35|14997.31|14877.31|14996.24|14876.24|10
1650956520000|2022-04-26 07:02:00|14996.12|14876.12|14992.81|14872.81|14996.23|14876.23|14992.81|14872.81|10
1650956530000|2022-04-26 07:02:10|14992.58|14872.58|14989.4|14869.4|14993.15|14873.15|14989.4|14869.4|9
1650956540000|2022-04-26 07:02:20|14989.61|14869.61|14988.05|14868.05|14989.61|14869.61|14988.05|14868.05|9
1650956550000|2022-04-26 07:02:30|14987.67|14867.67|14986.91|14866.91|14988.02|14868.02|14986.91|14866.91|9
1650956560000|2022-04-26 07:02:40|14986.83|14866.83|14986.68|14866.68|14986.98|14866.98|14986.56|14866.56|10
1650956570000|2022-04-26 07:02:50|14986.52|14866.52|14985.7|14865.7|14986.52|14866.52|14985.7|14865.7|9
1650956580000|2022-04-26 07:03:00|14985.48|14865.48|14984.61|14864.61|14985.68|14865.68|14984.61|14864.61|10
1650956590000|2022-04-26 07:03:10|14985.15|14865.15|14983.77|14863.77|14985.15|14865.15|14983.77|14863.77|9
1650956600000|2022-04-26 07:03:20|14983.74|14863.74|14982.35|14862.35|14983.84|14863.84|14982.08|14862.08|10
1650956610000|2022-04-26 07:03:30|14982.57|14862.57|14982.5|14862.5|14982.68|14862.68|14982.38|14862.38|10
1650956620000|2022-04-26 07:03:40|14982.88|14862.88|14984.26|14864.26|14984.26|14864.26|14982.88|14862.88|9
1650956630000|2022-04-26 07:03:50|14984.32|14864.32|14984.06|14864.06|14984.5|14864.5|14983.95|14863.95|10
1650956640000|2022-04-26 07:04:00|14984.66|14864.66|14984.64|14864.64|14984.66|14864.66|14984.37|14864.37|9
1650956650000|2022-04-26 07:04:10|14984.6|14864.6|14988.82|14868.82|14988.82|14868.82|14984.6|14864.6|9
1650956660000|2022-04-26 07:04:20|14988.83|14868.83|14989.9|14869.9|14989.9|14869.9|14988.83|14868.83|10
1650956670000|2022-04-26 07:04:30|14990.3|14870.3|14992.84|14872.84|14992.84|14872.84|14990.03|14870.03|10
1650956680000|2022-04-26 07:04:40|14992.9|14872.9|14994.18|14874.18|14994.2|14874.2|14992.9|14872.9|10
1650956690000|2022-04-26 07:04:50|14993.86|14873.86|14994.63|14874.63|14995.17|14875.17|14993.86|14873.86|10
1650956700000|2022-04-26 07:05:00|14994.74|14874.74|14996.1|14876.1|14996.16|14876.16|14994.74|14874.74|10
1650956710000|2022-04-26 07:05:10|14996.45|14876.45|14997.51|14877.51|14997.51|14877.51|14995.92|14875.92|10
1650956720000|2022-04-26 07:05:20|14997.54|14877.54|14998.18|14878.18|14998.5|14878.5|14997.54|14877.54|9
1650956730000|2022-04-26 07:05:30|14998.11|14878.11|14998.03|14878.03|14998.11|14878.11|14997.51|14877.51|10
1650956740000|2022-04-26 07:05:40|14997.9|14877.9|14995.94|14875.94|14998.12|14878.12|14995.83|14875.83|10
1650956750000|2022-04-26 07:05:50|14995.78|14875.78|14995.76|14875.76|14995.85|14875.85|14995.31|14875.31|10
1650956760000|2022-04-26 07:06:00|14995.38|14875.38|14994.29|14874.29|14995.68|14875.68|14994.29|14874.29|10
1650956770000|2022-04-26 07:06:10|14994.21|14874.21|14990.58|14870.58|14994.25|14874.25|14990.58|14870.58|9
1650956780000|2022-04-26 07:06:20|14991.25|14871.25|14986.54|14866.54|14991.25|14871.25|14986.54|14866.54|10
1650956790000|2022-04-26 07:06:30|14986.33|14866.33|14979.74|14859.74|14986.33|14866.33|14979.74|14859.74|10
1650956800000|2022-04-26 07:06:40|14979.9|14859.9|14973.91|14853.91|14979.9|14859.9|14973.91|14853.91|10
1650956810000|2022-04-26 07:06:50|14972.61|14852.61|14969.42|14849.42|14972.61|14852.61|14968.65|14848.65|10
1650956820000|2022-04-26 07:07:00|14967.44|14847.44|14973.33|14853.33|14973.33|14853.33|14966.4|14846.4|10
1650956830000|2022-04-26 07:07:10|14973.94|14853.94|14979.39|14859.39|14979.39|14859.39|14973.94|14853.94|10
1650956840000|2022-04-26 07:07:20|14979.58|14859.58|14985.71|14865.71|14985.71|14865.71|14979.58|14859.58|9
1650956850000|2022-04-26 07:07:30|14985.73|14865.73|14990.68|14870.68|14990.68|14870.68|14985.69|14865.69|10
1650956860000|2022-04-26 07:07:40|14990.57|14870.57|14989.14|14869.14|14990.57|14870.57|14989.14|14869.14|8
1650956870000|2022-04-26 07:07:50|14989.59|14869.59|14989.28|14869.28|14989.74|14869.74|14988.97|14868.97|10
1650956880000|2022-04-26 07:08:00|14989.12|14869.12|14989.15|14869.15|14989.49|14869.49|14988.56|14868.56|10
1650956890000|2022-04-26 07:08:10|14989.71|14869.71|14990.27|14870.27|14990.31|14870.31|14989.6|14869.6|10
1650956900000|2022-04-26 07:08:20|14989.87|14869.87|14991.22|14871.22|14991.91|14871.91|14989.69|14869.69|10
1650956910000|2022-04-26 07:08:30|14992.24|14872.24|14996.78|14876.78|14996.78|14876.78|14991.83|14871.83|10
1650956920000|2022-04-26 07:08:40|14996.91|14876.91|15004.79|14884.79|15004.79|14884.79|14996.15|14876.15|10
1650956930000|2022-04-26 07:08:50|15005.53|14885.53|15012.13|14892.13|15012.25|14892.25|15005.53|14885.53|10
1650956940000|2022-04-26 07:09:00|15012.95|14892.95|15015.23|14895.23|15015.23|14895.23|15012.37|14892.37|10
1650956950000|2022-04-26 07:09:10|15015.86|14895.86|15017.22|14897.22|15017.41|14897.41|15015.86|14895.86|9
1650956960000|2022-04-26 07:09:20|15016.94|14896.94|15014.67|14894.67|15017.02|14897.02|15014.67|14894.67|9
1650956970000|2022-04-26 07:09:30|15014.7|14894.7|15017.86|14897.86|15017.86|14897.86|15014.66|14894.66|10
1650956980000|2022-04-26 07:09:40|15017.01|14897.01|15017.65|14897.65|15018.34|14898.34|15017.01|14897.01|10
1650956990000|2022-04-26 07:09:50|15017.73|14897.73|15018.2|14898.2|15018.3|14898.3|15017.23|14897.23|9
1650957000000|2022-04-26 07:10:00|15018.31|14898.31|15017.83|14897.83|15018.9|14898.9|15017.83|14897.83|10
1650957010000|2022-04-26 07:10:10|15017.64|14897.64|15016.91|14896.91|15017.95|14897.95|15016.91|14896.91|10
1650957020000|2022-04-26 07:10:20|15016.77|14896.77|15017.11|14897.11|15017.62|14897.62|15016.46|14896.46|10
1650957030000|2022-04-26 07:10:30|15017.16|14897.16|15015.93|14895.93|15017.17|14897.17|15015.93|14895.93|10
1650957040000|2022-04-26 07:10:40|15016.22|14896.22|15016.24|14896.24|15016.48|14896.48|15016.22|14896.22|8
1650957050000|2022-04-26 07:10:50|15016.4|14896.4|15016.82|14896.82|15016.88|14896.88|15016.11|14896.11|9
1650957060000|2022-04-26 07:11:00|15016.86|14896.86|15015.46|14895.46|15016.86|14896.86|15015.43|14895.43|8
1650957070000|2022-04-26 07:11:10|15015.28|14895.28|15015.48|14895.48|15015.48|14895.48|15014.95|14894.95|10
1650957080000|2022-04-26 07:11:20|15015.51|14895.51|15016.49|14896.49|15016.49|14896.49|15015.5|14895.5|10
1650957090000|2022-04-26 07:11:30|15016.74|14896.74|15017.33|14897.33|15017.71|14897.71|15016.74|14896.74|10
1650957100000|2022-04-26 07:11:40|15017.46|14897.46|15018.73|14898.73|15018.79|14898.79|15017.46|14897.46|10
1650957110000|2022-04-26 07:11:50|15018.59|14898.59|15024.68|14904.68|15024.68|14904.68|15018.59|14898.59|10
1650957120000|2022-04-26 07:12:00|15026.11|14906.11|15031.44|14911.44|15031.44|14911.44|15026.11|14906.11|10
1650957130000|2022-04-26 07:12:10|15031.73|14911.73|15034.67|14914.67|15035.02|14915.02|15031.73|14911.73|10
1650957140000|2022-04-26 07:12:20|15035|14915|15035.9|14915.9|15036.93|14916.93|15035|14915|9
1650957150000|2022-04-26 07:12:30|15036.3|14916.3|15040.73|14920.73|15040.73|14920.73|15036.3|14916.3|10
1650957160000|2022-04-26 07:12:40|15040.76|14920.76|15042.08|14922.08|15042.08|14922.08|15040.41|14920.41|10
1650957170000|2022-04-26 07:12:50|15041.99|14921.99|15043.37|14923.37|15043.37|14923.37|15041.99|14921.99|10
1650957180000|2022-04-26 07:13:00|15043.36|14923.36|15045.86|14925.86|15045.86|14925.86|15043.36|14923.36|10
1650957190000|2022-04-26 07:13:10|15045.9|14925.9|15044.14|14924.14|15045.97|14925.97|15044.14|14924.14|8
1650957200000|2022-04-26 07:13:20|15044.88|14924.88|15045.65|14925.65|15045.65|14925.65|15044.88|14924.88|9
1650957210000|2022-04-26 07:13:30|15046.14|14926.14|15046.64|14926.64|15046.64|14926.64|15046.13|14926.13|9
1650957220000|2022-04-26 07:13:40|15047.08|14927.08|15049.23|14929.23|15049.23|14929.23|15047.08|14927.08|10
1650957230000|2022-04-26 07:13:50|15049.37|14929.37|15051.5|14931.5|15051.5|14931.5|15048.84|14928.84|9
1650957240000|2022-04-26 07:14:00|15052|14932|15053.8|14933.8|15054.26|14934.26|15052|14932|9
1650957250000|2022-04-26 07:14:10|15052.77|14932.77|15051.77|14931.77|15052.79|14932.79|15051.74|14931.74|10
1650957260000|2022-04-26 07:14:20|15051.41|14931.41|15052.11|14932.11|15052.24|14932.24|15051.01|14931.01|10
1650957270000|2022-04-26 07:14:30|15051.87|14931.87|15051.69|14931.69|15052.63|14932.63|15051.57|14931.57|10
1650957280000|2022-04-26 07:14:40|15051.93|14931.93|15050.7|14930.7|15051.93|14931.93|15050.63|14930.63|10
1650957290000|2022-04-26 07:14:50|15050.81|14930.81|15050.95|14930.95|15051.31|14931.31|15050.43|14930.43|10
1650957300000|2022-04-26 07:15:00|15050.99|14930.99|15049.35|14929.35|15050.99|14930.99|15049.28|14929.28|10
1650957310000|2022-04-26 07:15:10|15049.4|14929.4|15049.12|14929.12|15049.43|14929.43|15049.02|14929.02|10
1650957320000|2022-04-26 07:15:20|15049.18|14929.18|15052.35|14932.35|15052.35|14932.35|15048.78|14928.78|10
1650957330000|2022-04-26 07:15:30|15052.15|14932.15|15051.74|14931.74|15052.15|14932.15|15051.2|14931.2|10
1650957340000|2022-04-26 07:15:40|15051.96|14931.96|15050.7|14930.7|15052.01|14932.01|15050.7|14930.7|10
1650957350000|2022-04-26 07:15:50|15050.52|14930.52|15047.3|14927.3|15050.52|14930.52|15047.3|14927.3|10
1650957360000|2022-04-26 07:16:00|15047.12|14927.12|15047.37|14927.37|15047.78|14927.78|15047.12|14927.12|10
1650957370000|2022-04-26 07:16:10|15046.71|14926.71|15045.25|14925.25|15046.71|14926.71|15045.25|14925.25|7
1650957380000|2022-04-26 07:16:20|15045.14|14925.14|15047.74|14927.74|15047.94|14927.94|15045.14|14925.14|10
1650957390000|2022-04-26 07:16:30|15047.78|14927.78|15048.34|14928.34|15048.34|14928.34|15047.62|14927.62|10
1650957400000|2022-04-26 07:16:40|15047.9|14927.9|15045.8|14925.8|15047.94|14927.94|15045.8|14925.8|10
1650957410000|2022-04-26 07:16:50|15046.24|14926.24|15045.37|14925.37|15046.24|14926.24|15045.27|14925.27|10
1650957420000|2022-04-26 07:17:00|15045.24|14925.24|15045.77|14925.77|15046.07|14926.07|15045.18|14925.18|9
1650957430000|2022-04-26 07:17:10|15046.19|14926.19|15047.38|14927.38|15047.38|14927.38|15046.19|14926.19|9
1650957440000|2022-04-26 07:17:20|15047.44|14927.44|15052.14|14932.14|15052.14|14932.14|15047.44|14927.44|10
1650957450000|2022-04-26 07:17:30|15052.92|14932.92|15055.91|14935.91|15055.91|14935.91|15052.78|14932.78|10
1650957460000|2022-04-26 07:17:40|15056.3|14936.3|15057.83|14937.83|15057.83|14937.83|15056.19|14936.19|8
1650957470000|2022-04-26 07:17:50|15057.71|14937.71|15057.89|14937.89|15058.61|14938.61|15057.4|14937.4|10
1650957480000|2022-04-26 07:18:00|15058.09|14938.09|15061.18|14941.18|15061.38|14941.38|15057.9|14937.9|10
1650957490000|2022-04-26 07:18:10|15061.19|14941.19|15062.53|14942.53|15062.53|14942.53|15061.19|14941.19|10
1650957500000|2022-04-26 07:18:20|15063.17|14943.17|15063.95|14943.95|15064.07|14944.07|15062.74|14942.74|10
1650957510000|2022-04-26 07:18:30|15064.99|14944.99|15063.94|14943.94|15065.39|14945.39|15063.83|14943.83|10
1650957520000|2022-04-26 07:18:40|15063.98|14943.98|15062.86|14942.86|15064.22|14944.22|15062.86|14942.86|8
1650957530000|2022-04-26 07:18:50|15062.83|14942.83|15061.88|14941.88|15062.83|14942.83|15061.88|14941.88|10
1650957540000|2022-04-26 07:19:00|15062.66|14942.66|15062.62|14942.62|15063.07|14943.07|15062.45|14942.45|10
1650957550000|2022-04-26 07:19:10|15062.43|14942.43|15062.16|14942.16|15062.48|14942.48|15062.16|14942.16|9
1650957560000|2022-04-26 07:19:20|15061.84|14941.84|15061.56|14941.56|15062.22|14942.22|15061.56|14941.56|9
1650957570000|2022-04-26 07:19:30|15061.04|14941.04|15061.01|14941.01|15061.64|14941.64|15060.86|14940.86|9
1650957580000|2022-04-26 07:19:40|15061.63|14941.63|15061.14|14941.14|15061.63|14941.63|15060.53|14940.53|10
1650957590000|2022-04-26 07:19:50|15061.31|14941.31|15060.37|14940.37|15061.49|14941.49|15060.37|14940.37|10
1650957600000|2022-04-26 07:20:00|15061.11|14941.11|15059.16|14939.16|15061.16|14941.16|15059.16|14939.16|10
1650957610000|2022-04-26 07:20:10|15059.21|14939.21|15059.14|14939.14|15059.34|14939.34|15058.96|14938.96|9
1650957620000|2022-04-26 07:20:20|15059.02|14939.02|15059.32|14939.32|15059.57|14939.57|15058.23|14938.23|9
1650957630000|2022-04-26 07:20:30|15059.33|14939.33|15055.56|14935.56|15059.68|14939.68|15055.56|14935.56|10
1650957640000|2022-04-26 07:20:40|15055.64|14935.64|15051.58|14931.58|15055.64|14935.64|15051.58|14931.58|10
1650957650000|2022-04-26 07:20:50|15051.66|14931.66|15049.18|14929.18|15051.69|14931.69|15049.18|14929.18|10
1650957660000|2022-04-26 07:21:00|15049.01|14929.01|15049.75|14929.75|15050.39|14930.39|15049.01|14929.01|10
1650957670000|2022-04-26 07:21:10|15049.12|14929.12|15049.52|14929.52|15049.53|14929.53|15049.12|14929.12|10
1650957680000|2022-04-26 07:21:20|15049.07|14929.07|15047.43|14927.43|15049.07|14929.07|15047.43|14927.43|10
1650957690000|2022-04-26 07:21:30|15047.39|14927.39|15048.95|14928.95|15048.95|14928.95|15046.06|14926.06|10
1650957700000|2022-04-26 07:21:40|15048.73|14928.73|15050.18|14930.18|15050.18|14930.18|15048.73|14928.73|10
1650957710000|2022-04-26 07:21:50|15050.14|14930.14|15051.63|14931.63|15051.91|14931.91|15050.1|14930.1|10
1650957720000|2022-04-26 07:22:00|15051.71|14931.71|15051.35|14931.35|15051.98|14931.98|15051.35|14931.35|10
1650957730000|2022-04-26 07:22:10|15051.31|14931.31|15052.33|14932.33|15052.33|14932.33|15051.31|14931.31|10
1650957740000|2022-04-26 07:22:20|15052.04|14932.04|15052.39|14932.39|15052.39|14932.39|15051.71|14931.71|10
1650957750000|2022-04-26 07:22:30|15052.33|14932.33|15049.57|14929.57|15052.77|14932.77|15049.57|14929.57|10
1650957760000|2022-04-26 07:22:40|15049.51|14929.51|15047.52|14927.52|15049.62|14929.62|15047.52|14927.52|10
1650957770000|2022-04-26 07:22:50|15047.57|14927.57|15046.95|14926.95|15047.57|14927.57|15046.93|14926.93|10
1650957780000|2022-04-26 07:23:00|15046.9|14926.9|15045.31|14925.31|15046.96|14926.96|15045.31|14925.31|9
1650957790000|2022-04-26 07:23:10|15044.75|14924.75|15044.45|14924.45|15044.75|14924.75|15044.28|14924.28|10
1650957800000|2022-04-26 07:23:20|15044.6|14924.6|15044.76|14924.76|15045.24|14925.24|15044.6|14924.6|8
1650957810000|2022-04-26 07:23:30|15044.85|14924.85|15045.14|14925.14|15045.46|14925.46|15044.78|14924.78|10
1650957820000|2022-04-26 07:23:40|15044.8|14924.8|15042.92|14922.92|15044.8|14924.8|15042.89|14922.89|10
1650957830000|2022-04-26 07:23:50|15042.8|14922.8|15042.43|14922.43|15042.9|14922.9|15042.43|14922.43|9
1650957840000|2022-04-26 07:24:00|15042.34|14922.34|15041.51|14921.51|15042.42|14922.42|15041.51|14921.51|10
1650957850000|2022-04-26 07:24:10|15041.42|14921.42|15040.75|14920.75|15041.42|14921.42|15040.4|14920.4|8
1650957860000|2022-04-26 07:24:20|15040.67|14920.67|15040.88|14920.88|15041.02|14921.02|15040.37|14920.37|10
1650957870000|2022-04-26 07:24:30|15040.91|14920.91|15039.2|14919.2|15040.91|14920.91|15039.2|14919.2|10
1650957880000|2022-04-26 07:24:40|15039.07|14919.07|15037.57|14917.57|15039.11|14919.11|15037.57|14917.57|10
1650957890000|2022-04-26 07:24:50|15037.47|14917.47|15039.16|14919.16|15039.27|14919.27|15037.46|14917.46|10
1650957900000|2022-04-26 07:25:00|15039.33|14919.33|15040.77|14920.77|15040.89|14920.89|15039.33|14919.33|10
1650957910000|2022-04-26 07:25:10|15040.84|14920.84|15041.06|14921.06|15041.06|14921.06|15040.78|14920.78|8
1650957920000|2022-04-26 07:25:20|15040.28|14920.28|15041.86|14921.86|15041.86|14921.86|15040.28|14920.28|10
1650957930000|2022-04-26 07:25:30|15041.91|14921.91|15041.41|14921.41|15042.18|14922.18|15041.21|14921.21|10
1650957940000|2022-04-26 07:25:40|15041.3|14921.3|15039.42|14919.42|15041.3|14921.3|15039.42|14919.42|9
1650957950000|2022-04-26 07:25:50|15039.38|14919.38|15038.53|14918.53|15039.47|14919.47|15038.53|14918.53|9
1650957960000|2022-04-26 07:26:00|15038.35|14918.35|15037.5|14917.5|15038.35|14918.35|15037.13|14917.13|8
1650958020000|2022-04-26 07:27:00|15030.2|14910.2|15031.63|14911.63|15031.63|14911.63|15030.2|14910.2|5
1650958030000|2022-04-26 07:27:10|15031.49|14911.49|15031.17|14911.17|15031.51|14911.51|15031.12|14911.12|8
1650958040000|2022-04-26 07:27:20|15031.01|14911.01|15028.81|14908.81|15031.01|14911.01|15028.75|14908.75|10
1650958050000|2022-04-26 07:27:30|15028.86|14908.86|15028.76|14908.76|15029.47|14909.47|15028.76|14908.76|8
1650958060000|2022-04-26 07:27:40|15028.9|14908.9|15029.06|14909.06|15029.07|14909.07|15028.8|14908.8|9
1650958070000|2022-04-26 07:27:50|15029.02|14909.02|15029.74|14909.74|15029.74|14909.74|15028.94|14908.94|8
1650958080000|2022-04-26 07:28:00|15029.82|14909.82|15030.49|14910.49|15031.4|14911.4|15029.82|14909.82|10
1650958090000|2022-04-26 07:28:10|15030.86|14910.86|15032.83|14912.83|15032.83|14912.83|15030.86|14910.86|10
1650958100000|2022-04-26 07:28:20|15032.97|14912.97|15036.48|14916.48|15036.48|14916.48|15032.97|14912.97|10
1650958110000|2022-04-26 07:28:30|15035.98|14915.98|15036.26|14916.26|15036.6|14916.6|15035.98|14915.98|10
1650958120000|2022-04-26 07:28:40|15035.79|14915.79|15035.61|14915.61|15035.79|14915.79|15035.17|14915.17|9
1650958130000|2022-04-26 07:28:50|15035.63|14915.63|15036.62|14916.62|15036.62|14916.62|15035.36|14915.36|10
1650958140000|2022-04-26 07:29:00|15036.41|14916.41|15036.42|14916.42|15036.56|14916.56|15036.33|14916.33|10
1650958150000|2022-04-26 07:29:10|15036.63|14916.63|15034.9|14914.9|15036.75|14916.75|15034.9|14914.9|9
1650958160000|2022-04-26 07:29:20|15034.97|14914.97|15032.97|14912.97|15034.97|14914.97|15032.97|14912.97|10
1650958170000|2022-04-26 07:29:30|15033.57|14913.57|15032.07|14912.07|15033.57|14913.57|15032.07|14912.07|9
1650958180000|2022-04-26 07:29:40|15031.54|14911.54|15031.67|14911.67|15031.67|14911.67|15030.93|14910.93|9
1650958190000|2022-04-26 07:29:50|15031.98|14911.98|15032.43|14912.43|15032.48|14912.48|15031.98|14911.98|10
1650958200000|2022-04-26 07:30:00|15032.46|14912.46|15029.04|14909.04|15032.54|14912.54|15029.04|14909.04|10
1650958210000|2022-04-26 07:30:10|15029.2|14909.2|15028.79|14908.79|15029.2|14909.2|15027.9|14907.9|10
1650958220000|2022-04-26 07:30:20|15029.12|14909.12|15031.73|14911.73|15031.73|14911.73|15029.12|14909.12|10
1650958230000|2022-04-26 07:30:30|15031.72|14911.72|15031.71|14911.71|15032.13|14912.13|15031.46|14911.46|10
1650958240000|2022-04-26 07:30:40|15031.33|14911.33|15032.54|14912.54|15032.61|14912.61|15031.33|14911.33|10
1650958250000|2022-04-26 07:30:50|15032.61|14912.61|15031.99|14911.99|15032.61|14912.61|15031.87|14911.87|9
1650958260000|2022-04-26 07:31:00|15032.04|14912.04|15032.34|14912.34|15032.63|14912.63|15031.98|14911.98|8
1650958270000|2022-04-26 07:31:10|15032.38|14912.38|15033.36|14913.36|15033.77|14913.77|15032.38|14912.38|9
1650958280000|2022-04-26 07:31:20|15033.6|14913.6|15033.51|14913.51|15034.24|14914.24|15033.51|14913.51|10
1650958290000|2022-04-26 07:31:30|15033.52|14913.52|15032.67|14912.67|15033.52|14913.52|15032.67|14912.67|8
1650958300000|2022-04-26 07:31:40|15032.61|14912.61|15030.56|14910.56|15032.61|14912.61|15030.56|14910.56|9
1650958310000|2022-04-26 07:31:50|15030.69|14910.69|15030.36|14910.36|15030.71|14910.71|15030.28|14910.28|9
1650958320000|2022-04-26 07:32:00|15030.39|14910.39|15030.76|14910.76|15030.92|14910.92|15030.27|14910.27|10
1650958330000|2022-04-26 07:32:10|15030.31|14910.31|15029.98|14909.98|15030.47|14910.47|15029.98|14909.98|9
1650958340000|2022-04-26 07:32:20|15029.93|14909.93|15030.78|14910.78|15030.78|14910.78|15029.65|14909.65|10
1650958350000|2022-04-26 07:32:30|15030.73|14910.73|15031.29|14911.29|15031.46|14911.46|15030.73|14910.73|7
1650958360000|2022-04-26 07:32:40|15031|14911|15034.13|14914.13|15034.13|14914.13|15031|14911|9
1650958370000|2022-04-26 07:32:50|15034.06|14914.06|15033.74|14913.74|15034.06|14914.06|15033.57|14913.57|10
1650958380000|2022-04-26 07:33:00|15034.53|14914.53|15035.21|14915.21|15035.21|14915.21|15034.34|14914.34|9
1650958390000|2022-04-26 07:33:10|15036.49|14916.49|15038.02|14918.02|15038.02|14918.02|15036.34|14916.34|9
1650958400000|2022-04-26 07:33:20|15038.65|14918.65|15038.95|14918.95|15038.96|14918.96|15038.64|14918.64|8
1650958410000|2022-04-26 07:33:30|15038.91|14918.91|15039.01|14919.01|15039.13|14919.13|15038.51|14918.51|8
1650958420000|2022-04-26 07:33:40|15038.86|14918.86|15040.94|14920.94|15040.94|14920.94|15038.82|14918.82|8
1650958430000|2022-04-26 07:33:50|15041.58|14921.58|15043.47|14923.47|15043.47|14923.47|15041.58|14921.58|10
1650958440000|2022-04-26 07:34:00|15043.94|14923.94|15047.48|14927.48|15047.48|14927.48|15043.75|14923.75|10
1650958450000|2022-04-26 07:34:10|15047.47|14927.47|15049.92|14929.92|15049.92|14929.92|15046.92|14926.92|10
1650958460000|2022-04-26 07:34:20|15050.15|14930.15|15052.46|14932.46|15052.46|14932.46|15050.15|14930.15|9
1650958470000|2022-04-26 07:34:30|15053.21|14933.21|15053.76|14933.76|15053.93|14933.93|15053.21|14933.21|9
1650958480000|2022-04-26 07:34:40|15054.04|14934.04|15054.85|14934.85|15054.96|14934.96|15053.88|14933.88|9
1650958490000|2022-04-26 07:34:50|15054.93|14934.93|15054.14|14934.14|15055.03|14935.03|15054.14|14934.14|10
1650958500000|2022-04-26 07:35:00|15054.04|14934.04|15053.29|14933.29|15054.71|14934.71|15053.29|14933.29|10
1650958510000|2022-04-26 07:35:10|15052.86|14932.86|15052.17|14932.17|15052.86|14932.86|15051.95|14931.95|10
1650958520000|2022-04-26 07:35:20|15052.43|14932.43|15052.2|14932.2|15052.88|14932.88|15052.16|14932.16|10
1650958530000|2022-04-26 07:35:30|15052.27|14932.27|15051.48|14931.48|15052.27|14932.27|15051.17|14931.17|8
1650958540000|2022-04-26 07:35:40|15051.04|14931.04|15051.54|14931.54|15051.54|14931.54|15051.04|14931.04|10
1650958550000|2022-04-26 07:35:50|15051.22|14931.22|15051.28|14931.28|15051.32|14931.32|15050.67|14930.67|8
1650958560000|2022-04-26 07:36:00|15051.31|14931.31|15051.88|14931.88|15052.25|14932.25|15051.31|14931.31|10
1650958570000|2022-04-26 07:36:10|15051.95|14931.95|15051.61|14931.61|15051.95|14931.95|15051.61|14931.61|10
1650958580000|2022-04-26 07:36:20|15051.31|14931.31|15050.78|14930.78|15051.55|14931.55|15050.78|14930.78|9
1650958590000|2022-04-26 07:36:30|15050.87|14930.87|15050.01|14930.01|15050.87|14930.87|15049.49|14929.49|9
1650958600000|2022-04-26 07:36:40|15049.96|14929.96|15050.11|14930.11|15050.16|14930.16|15049.53|14929.53|10
1650958610000|2022-04-26 07:36:50|15050.1|14930.1|15050.89|14930.89|15050.89|14930.89|15049.87|14929.87|9
1650958620000|2022-04-26 07:37:00|15050.41|14930.41|15051.49|14931.49|15051.57|14931.57|15050.41|14930.41|9
1650958630000|2022-04-26 07:37:10|15051.42|14931.42|15051.09|14931.09|15051.45|14931.45|15051.09|14931.09|9
1650958640000|2022-04-26 07:37:20|15050.8|14930.8|15052.76|14932.76|15052.77|14932.77|15050.8|14930.8|10
1650958650000|2022-04-26 07:37:30|15052.47|14932.47|15050.96|14930.96|15052.94|14932.94|15050.83|14930.83|10
1650958660000|2022-04-26 07:37:40|15051.52|14931.52|15051.15|14931.15|15051.83|14931.83|15051.15|14931.15|10
1650958670000|2022-04-26 07:37:50|15049.94|14929.94|15047.96|14927.96|15050.34|14930.34|15047.96|14927.96|10
1650958680000|2022-04-26 07:38:00|15048.34|14928.34|15044.48|14924.48|15048.34|14928.34|15044.48|14924.48|10
1650958690000|2022-04-26 07:38:10|15044.72|14924.72|15046.67|14926.67|15046.8|14926.8|15044.6|14924.6|10
1650958700000|2022-04-26 07:38:20|15046|14926|15046.25|14926.25|15047.08|14927.08|15045.92|14925.92|10
1650958710000|2022-04-26 07:38:30|15047.33|14927.33|15047.49|14927.49|15048.23|14928.23|15046.81|14926.81|10
1650958720000|2022-04-26 07:38:40|15048.42|14928.42|15048.69|14928.69|15048.69|14928.69|15047.25|14927.25|9
1650958730000|2022-04-26 07:38:50|15048.72|14928.72|15051.02|14931.02|15051.02|14931.02|15048.44|14928.44|10
1650958740000|2022-04-26 07:39:00|15051.27|14931.27|15051.43|14931.43|15052.08|14932.08|15051.16|14931.16|9
1650958750000|2022-04-26 07:39:10|15051.34|14931.34|15053.69|14933.69|15053.69|14933.69|15051.34|14931.34|10
1650958760000|2022-04-26 07:39:20|15053.87|14933.87|15054.88|14934.88|15055.29|14935.29|15053.87|14933.87|10
1650958770000|2022-04-26 07:39:30|15055.43|14935.43|15055.18|14935.18|15055.57|14935.57|15055|14935|10
1650958780000|2022-04-26 07:39:40|15054.68|14934.68|15054.96|14934.96|15055.19|14935.19|15054.68|14934.68|9
1650958790000|2022-04-26 07:39:50|15054.84|14934.84|15055.72|14935.72|15055.72|14935.72|15054.84|14934.84|8
1650958800000|2022-04-26 07:40:00|15055.62|14935.62|15056.06|14936.06|15056.54|14936.54|15055.05|14935.05|10
1650958810000|2022-04-26 07:40:10|15055.96|14935.96|15054.33|14934.33|15055.96|14935.96|15054.33|14934.33|10
1650958820000|2022-04-26 07:40:20|15054.29|14934.29|15055.31|14935.31|15055.35|14935.35|15054.09|14934.09|10
1650958830000|2022-04-26 07:40:30|15055.35|14935.35|15056.57|14936.57|15056.57|14936.57|15055.33|14935.33|9
1650958840000|2022-04-26 07:40:40|15056.55|14936.55|15055.55|14935.55|15056.58|14936.58|15055.55|14935.55|10
1650958850000|2022-04-26 07:40:50|15055.97|14935.97|15055.87|14935.87|15055.97|14935.97|15055.63|14935.63|10
1650958860000|2022-04-26 07:41:00|15055.14|14935.14|15055.63|14935.63|15055.68|14935.68|15055.14|14935.14|10
1650958870000|2022-04-26 07:41:10|15055.62|14935.62|15055.77|14935.77|15055.77|14935.77|15055.48|14935.48|8
1650958880000|2022-04-26 07:41:20|15055.88|14935.88|15058.65|14938.65|15058.65|14938.65|15055.88|14935.88|10
1650958890000|2022-04-26 07:41:30|15058.7|14938.7|15060.95|14940.95|15061.06|14941.06|15058.7|14938.7|10
1650958900000|2022-04-26 07:41:40|15061.42|14941.42|15060.29|14940.29|15061.42|14941.42|15060.2|14940.2|10
1650958910000|2022-04-26 07:41:50|15060.99|14940.99|15059.26|14939.26|15060.99|14940.99|15059.26|14939.26|9
1650958920000|2022-04-26 07:42:00|15059.25|14939.25|15059.97|14939.97|15060.41|14940.41|15059.25|14939.25|10
1650958930000|2022-04-26 07:42:10|15060|14940|15059.64|14939.64|15060.15|14940.15|15059.28|14939.28|8
1650958940000|2022-04-26 07:42:20|15059.86|14939.86|15059.21|14939.21|15060.33|14940.33|15059.21|14939.21|9
1650958950000|2022-04-26 07:42:30|15059.05|14939.05|15059.32|14939.32|15059.32|14939.32|15058.29|14938.29|9
1650958960000|2022-04-26 07:42:40|15059.36|14939.36|15058.99|14938.99|15059.99|14939.99|15058.87|14938.87|9
1650958970000|2022-04-26 07:42:50|15058.86|14938.86|15060.12|14940.12|15060.12|14940.12|15058.8|14938.8|8
1650958980000|2022-04-26 07:43:00|15060.3|14940.3|15059.22|14939.22|15060.34|14940.34|15058.94|14938.94|9
1650958990000|2022-04-26 07:43:10|15060.02|14940.02|15062.59|14942.59|15062.59|14942.59|15060.02|14940.02|10
1650959000000|2022-04-26 07:43:20|15062.2|14942.2|15060.62|14940.62|15062.2|14942.2|15059.88|14939.88|10
1650959010000|2022-04-26 07:43:30|15060.94|14940.94|15059.42|14939.42|15060.94|14940.94|15059.42|14939.42|10
1650959020000|2022-04-26 07:43:40|15059.45|14939.45|15058.92|14938.92|15059.45|14939.45|15058.7|14938.7|9
1650959030000|2022-04-26 07:43:50|15058.79|14938.79|15059.26|14939.26|15059.49|14939.49|15058.79|14938.79|9
1650959040000|2022-04-26 07:44:00|15059.34|14939.34|15056.15|14936.15|15059.45|14939.45|15056.15|14936.15|10
1650959050000|2022-04-26 07:44:10|15056.62|14936.62|15054.27|14934.27|15056.62|14936.62|15054.27|14934.27|10
1650959060000|2022-04-26 07:44:20|15054.28|14934.28|15053.51|14933.51|15054.36|14934.36|15053.51|14933.51|10
1650959070000|2022-04-26 07:44:30|15053.56|14933.56|15054.12|14934.12|15054.38|14934.38|15053.56|14933.56|10
1650959080000|2022-04-26 07:44:40|15053.91|14933.91|15053.16|14933.16|15053.91|14933.91|15053.16|14933.16|10
1650959090000|2022-04-26 07:44:50|15053.14|14933.14|15053.02|14933.02|15053.31|14933.31|15052.67|14932.67|10
1650959100000|2022-04-26 07:45:00|15052.89|14932.89|15054.25|14934.25|15054.25|14934.25|15052.89|14932.89|10
1650959110000|2022-04-26 07:45:10|15054.28|14934.28|15053.25|14933.25|15054.28|14934.28|15053.25|14933.25|10
1650959120000|2022-04-26 07:45:20|15053.14|14933.14|15053.55|14933.55|15053.77|14933.77|15053.14|14933.14|9
1650959130000|2022-04-26 07:45:30|15053.5|14933.5|15053.85|14933.85|15053.85|14933.85|15052.65|14932.65|10
1650959140000|2022-04-26 07:45:40|15054.23|14934.23|15054.91|14934.91|15054.99|14934.99|15054.06|14934.06|8
1650959150000|2022-04-26 07:45:50|15055.06|14935.06|15055.77|14935.77|15055.77|14935.77|15054.76|14934.76|10
1650959160000|2022-04-26 07:46:00|15055.81|14935.81|15056.45|14936.45|15056.45|14936.45|15055.81|14935.81|10
1650959170000|2022-04-26 07:46:10|15056.41|14936.41|15056.6|14936.6|15056.72|14936.72|15056.38|14936.38|10
1650959180000|2022-04-26 07:46:20|15056.45|14936.45|15055.78|14935.78|15056.6|14936.6|15055.7|14935.7|10
1650959190000|2022-04-26 07:46:30|15055.61|14935.61|15054.52|14934.52|15055.61|14935.61|15054.45|14934.45|9
1650959200000|2022-04-26 07:46:40|15054.64|14934.64|15056.26|14936.26|15056.26|14936.26|15054.64|14934.64|10
1650959210000|2022-04-26 07:46:50|15057.05|14937.05|15057.34|14937.34|15057.48|14937.48|15057.05|14937.05|9
1650959220000|2022-04-26 07:47:00|15057.65|14937.65|15057.22|14937.22|15057.73|14937.73|15057.06|14937.06|10
1650959230000|2022-04-26 07:47:10|15057.33|14937.33|15058.65|14938.65|15058.65|14938.65|15057.21|14937.21|10
1650959240000|2022-04-26 07:47:20|15058.54|14938.54|15059.09|14939.09|15059.17|14939.17|15058.08|14938.08|9
1650959250000|2022-04-26 07:47:30|15059.13|14939.13|15059.92|14939.92|15060.34|14940.34|15059.13|14939.13|9
1650959260000|2022-04-26 07:47:40|15059.81|14939.81|15060.82|14940.82|15060.82|14940.82|15059.81|14939.81|10
1650959270000|2022-04-26 07:47:50|15060.42|14940.42|15059.25|14939.25|15060.61|14940.61|15059.25|14939.25|10
1650959280000|2022-04-26 07:48:00|15059.35|14939.35|15058.73|14938.73|15059.45|14939.45|15058.73|14938.73|10
1650959290000|2022-04-26 07:48:10|15058.7|14938.7|15058.54|14938.54|15058.71|14938.71|15058.09|14938.09|9
1650959300000|2022-04-26 07:48:20|15058.47|14938.47|15058.95|14938.95|15059.05|14939.05|15058.47|14938.47|10
1650959310000|2022-04-26 07:48:30|15058.82|14938.82|15059.54|14939.54|15059.59|14939.59|15058.73|14938.73|10
1650959320000|2022-04-26 07:48:40|15058.78|14938.78|15060.07|14940.07|15060.07|14940.07|15058.78|14938.78|9
1650959330000|2022-04-26 07:48:50|15060.14|14940.14|15060.68|14940.68|15060.68|14940.68|15059.88|14939.88|8
1650959340000|2022-04-26 07:49:00|15060.9|14940.9|15061.42|14941.42|15061.42|14941.42|15060.62|14940.62|10
1650959350000|2022-04-26 07:49:10|15061.87|14941.87|15063.45|14943.45|15063.6|14943.6|15061.87|14941.87|10
1650959360000|2022-04-26 07:49:20|15063.59|14943.59|15063.99|14943.99|15064.37|14944.37|15063.59|14943.59|10
1650959370000|2022-04-26 07:49:30|15063.85|14943.85|15064.68|14944.68|15064.68|14944.68|15063.85|14943.85|10
1650959380000|2022-04-26 07:49:40|15064.59|14944.59|15063.66|14943.66|15064.61|14944.61|15063.66|14943.66|9
1650959390000|2022-04-26 07:49:50|15063.2|14943.2|15063.41|14943.41|15063.52|14943.52|15063.2|14943.2|9
1650959400000|2022-04-26 07:50:00|15063.19|14943.19|15064.85|14944.85|15064.85|14944.85|15063.19|14943.19|10
1650959410000|2022-04-26 07:50:10|15064.49|14944.49|15065.46|14945.46|15065.54|14945.54|15064.49|14944.49|9
1650959420000|2022-04-26 07:50:20|15065.39|14945.39|15066.58|14946.58|15066.58|14946.58|15065.05|14945.05|9
1650959430000|2022-04-26 07:50:30|15067.12|14947.12|15070.71|14950.71|15070.89|14950.89|15067.12|14947.12|10
1650959440000|2022-04-26 07:50:40|15070.79|14950.79|15072.56|14952.56|15072.76|14952.76|15070.79|14950.79|10
1650959450000|2022-04-26 07:50:50|15072.42|14952.42|15072.38|14952.38|15072.59|14952.59|15072.15|14952.15|8
1650959460000|2022-04-26 07:51:00|15072.31|14952.31|15070.92|14950.92|15072.96|14952.96|15070.92|14950.92|10
1650959470000|2022-04-26 07:51:10|15070.86|14950.86|15071.06|14951.06|15071.06|14951.06|15070.7|14950.7|8
1650959480000|2022-04-26 07:51:20|15071.15|14951.15|15072.49|14952.49|15072.51|14952.51|15071.15|14951.15|10
1650959490000|2022-04-26 07:51:30|15072.51|14952.51|15072.63|14952.63|15072.89|14952.89|15072.51|14952.51|9
1650959500000|2022-04-26 07:51:40|15072.36|14952.36|15072.59|14952.59|15072.83|14952.83|15072.35|14952.35|9
1650959510000|2022-04-26 07:51:50|15072.61|14952.61|15072.05|14952.05|15072.61|14952.61|15071.33|14951.33|10
1650959520000|2022-04-26 07:52:00|15072.07|14952.07|15072.11|14952.11|15072.34|14952.34|15071.43|14951.43|8
1650959530000|2022-04-26 07:52:10|15071.78|14951.78|15072.19|14952.19|15072.73|14952.73|15071.78|14951.78|9
1650959540000|2022-04-26 07:52:20|15072.14|14952.14|15071.36|14951.36|15072.14|14952.14|15071.22|14951.22|10
1650959550000|2022-04-26 07:52:30|15071.04|14951.04|15070.44|14950.44|15071.04|14951.04|15070.44|14950.44|8
1650959560000|2022-04-26 07:52:40|15070.55|14950.55|15070.78|14950.78|15070.78|14950.78|15070.47|14950.47|10
1650959570000|2022-04-26 07:52:50|15071.85|14951.85|15072.32|14952.32|15073.02|14953.02|15071.85|14951.85|9
1650959580000|2022-04-26 07:53:00|15072.03|14952.03|15071.04|14951.04|15072.93|14952.93|15071.04|14951.04|10
1650959590000|2022-04-26 07:53:10|15071.01|14951.01|15073.36|14953.36|15073.36|14953.36|15070.98|14950.98|10
1650959600000|2022-04-26 07:53:20|15073.5|14953.5|15075|14955|15075.7|14955.7|15073.5|14953.5|10
1650959610000|2022-04-26 07:53:30|15074.77|14954.77|15074.44|14954.44|15074.77|14954.77|15073.63|14953.63|8
1650959620000|2022-04-26 07:53:40|15074.55|14954.55|15075.71|14955.71|15075.71|14955.71|15074.55|14954.55|10
1650959630000|2022-04-26 07:53:50|15075.64|14955.64|15075.1|14955.1|15075.81|14955.81|15074.92|14954.92|10
1650959640000|2022-04-26 07:54:00|15074.93|14954.93|15076.04|14956.04|15076.04|14956.04|15074.9|14954.9|9
1650959650000|2022-04-26 07:54:10|15076.03|14956.03|15073.87|14953.87|15076.07|14956.07|15073.62|14953.62|9
1650959660000|2022-04-26 07:54:20|15074.22|14954.22|15073.52|14953.52|15074.22|14954.22|15073.4|14953.4|8
1650959670000|2022-04-26 07:54:30|15073.33|14953.33|15072.38|14952.38|15073.38|14953.38|15072.38|14952.38|8
1650959680000|2022-04-26 07:54:40|15072.36|14952.36|15071.45|14951.45|15072.36|14952.36|15071.45|14951.45|7
1650959690000|2022-04-26 07:54:50|15071.18|14951.18|15071.06|14951.06|15071.72|14951.72|15071.06|14951.06|10
1650959700000|2022-04-26 07:55:00|15071.04|14951.04|15069.52|14949.52|15071.04|14951.04|15069.22|14949.22|10
1650959710000|2022-04-26 07:55:10|15069.5|14949.5|15071.64|14951.64|15071.64|14951.64|15069.5|14949.5|10
1650959720000|2022-04-26 07:55:20|15071.59|14951.59|15070.63|14950.63|15071.59|14951.59|15070.51|14950.51|10
1650959730000|2022-04-26 07:55:30|15070.77|14950.77|15070.4|14950.4|15070.92|14950.92|15070.16|14950.16|8
1650959740000|2022-04-26 07:55:40|15070.13|14950.13|15069.67|14949.67|15070.3|14950.3|15069.67|14949.67|10
1650959750000|2022-04-26 07:55:50|15069.41|14949.41|15068.75|14948.75|15069.46|14949.46|15068.75|14948.75|10
1650959760000|2022-04-26 07:56:00|15068.72|14948.72|15069.99|14949.99|15069.99|14949.99|15068.37|14948.37|9
1650959770000|2022-04-26 07:56:10|15070.08|14950.08|15069.3|14949.3|15070.73|14950.73|15069.3|14949.3|9
1650959780000|2022-04-26 07:56:20|15069.15|14949.15|15068.82|14948.82|15069.53|14949.53|15068.69|14948.69|7
1650959790000|2022-04-26 07:56:30|15068.91|14948.91|15069.24|14949.24|15069.4|14949.4|15068.91|14948.91|8
1650959800000|2022-04-26 07:56:40|15068.89|14948.89|15068.78|14948.78|15068.89|14948.89|15068.74|14948.74|8
1650959810000|2022-04-26 07:56:50|15068.76|14948.76|15069.31|14949.31|15069.49|14949.49|15068.53|14948.53|10
1650959820000|2022-04-26 07:57:00|15069.37|14949.37|15068.63|14948.63|15069.41|14949.41|15068.63|14948.63|8
1650959830000|2022-04-26 07:57:10|15068.67|14948.67|15065.48|14945.48|15068.67|14948.67|15065.36|14945.36|10
1650959840000|2022-04-26 07:57:20|15064.83|14944.83|15063.29|14943.29|15064.83|14944.83|15063.25|14943.25|10
1650959850000|2022-04-26 07:57:30|15063.13|14943.13|15063.62|14943.62|15064.28|14944.28|15063.01|14943.01|9
1650959860000|2022-04-26 07:57:40|15063.68|14943.68|15062.8|14942.8|15063.74|14943.74|15062.8|14942.8|10
1650959870000|2022-04-26 07:57:50|15062.61|14942.61|15061.31|14941.31|15062.68|14942.68|15061.07|14941.07|10
1650959880000|2022-04-26 07:58:00|15061.1|14941.1|15060.21|14940.21|15061.1|14941.1|15060.21|14940.21|10
1650959890000|2022-04-26 07:58:10|15060.19|14940.19|15059.43|14939.43|15060.19|14940.19|15059.3|14939.3|10
1650959900000|2022-04-26 07:58:20|15059.73|14939.73|15059.3|14939.3|15059.73|14939.73|15059.06|14939.06|10
1650959910000|2022-04-26 07:58:30|15058.54|14938.54|15057|14937|15058.54|14938.54|15057|14937|10
1650959920000|2022-04-26 07:58:40|15056.93|14936.93|15056.11|14936.11|15056.93|14936.93|15056.11|14936.11|10
1650959930000|2022-04-26 07:58:50|15055.93|14935.93|15054.93|14934.93|15056.32|14936.32|15054.93|14934.93|10
1650959940000|2022-04-26 07:59:00|15055.06|14935.06|15052.28|14932.28|15055.06|14935.06|15052.28|14932.28|9
1650959950000|2022-04-26 07:59:10|15052.07|14932.07|15050.46|14930.46|15052.14|14932.14|15050.46|14930.46|10
1650959960000|2022-04-26 07:59:20|15050.48|14930.48|15050.94|14930.94|15051.03|14931.03|15050.23|14930.23|10
1650959970000|2022-04-26 07:59:30|15050.89|14930.89|15050.24|14930.24|15050.89|14930.89|15049.77|14929.77|10
1650959980000|2022-04-26 07:59:40|15050.73|14930.73|15051.25|14931.25|15051.37|14931.37|15050.38|14930.38|10
1650959990000|2022-04-26 07:59:50|15051.22|14931.22|15050.78|14930.78|15051.6|14931.6|15050.78|14930.78|10
1650960000000|2022-04-26 08:00:00|15051.02|14931.02|15050.95|14930.95|15051.68|14931.68|15050.9|14930.9|10
1650960010000|2022-04-26 08:00:10|15051.04|14931.04|15050.61|14930.61|15051.04|14931.04|15050.08|14930.08|10
1650960020000|2022-04-26 08:00:20|15050.34|14930.34|15049.64|14929.64|15050.56|14930.56|15049.64|14929.64|10
1650960030000|2022-04-26 08:00:30|15049.65|14929.65|15050.4|14930.4|15050.4|14930.4|15048.39|14928.39|10
1650960040000|2022-04-26 08:00:40|15049.75|14929.75|15050.57|14930.57|15050.57|14930.57|15049.57|14929.57|10
1650960050000|2022-04-26 08:00:50|15050.75|14930.75|15054.27|14934.27|15054.27|14934.27|15050.75|14930.75|10
1650960060000|2022-04-26 08:01:00|15054.67|14934.67|15058.5|14938.5|15058.5|14938.5|15054.67|14934.67|10
1650960070000|2022-04-26 08:01:10|15058.62|14938.62|15057.17|14937.17|15058.62|14938.62|15057.17|14937.17|10
1650960080000|2022-04-26 08:01:20|15057.29|14937.29|15056.65|14936.65|15057.53|14937.53|15056.65|14936.65|10
1650960090000|2022-04-26 08:01:30|15056.68|14936.68|15056.06|14936.06|15056.68|14936.68|15055.64|14935.64|10
1650960100000|2022-04-26 08:01:40|15056.53|14936.53|15056.76|14936.76|15057.15|14937.15|15056.53|14936.53|9
1650960110000|2022-04-26 08:01:50|15056.44|14936.44|15055.38|14935.38|15056.88|14936.88|15055.38|14935.38|10
1650960120000|2022-04-26 08:02:00|15055.2|14935.2|15054.68|14934.68|15055.2|14935.2|15054.42|14934.42|9
1650960130000|2022-04-26 08:02:10|15055.06|14935.06|15056.35|14936.35|15056.56|14936.56|15055.06|14935.06|10
1650960140000|2022-04-26 08:02:20|15056.82|14936.82|15059.9|14939.9|15059.9|14939.9|15056.82|14936.82|9
1650960150000|2022-04-26 08:02:30|15060.52|14940.52|15061.8|14941.8|15061.8|14941.8|15060.52|14940.52|9
1650960160000|2022-04-26 08:02:40|15063.36|14943.36|15063.8|14943.8|15064.31|14944.31|15063.36|14943.36|9
1650960170000|2022-04-26 08:02:50|15063.37|14943.37|15062.45|14942.45|15063.37|14943.37|15062.41|14942.41|9
1650960180000|2022-04-26 08:03:00|15061.97|14941.97|15061.38|14941.38|15062.04|14942.04|15061.37|14941.37|10
1650960190000|2022-04-26 08:03:10|15061.31|14941.31|15062.12|14942.12|15062.24|14942.24|15061.18|14941.18|10
1650960200000|2022-04-26 08:03:20|15062.33|14942.33|15064.35|14944.35|15064.35|14944.35|15062.33|14942.33|10
1650960210000|2022-04-26 08:03:30|15064.44|14944.44|15065.42|14945.42|15065.42|14945.42|15064.19|14944.19|10
1650960220000|2022-04-26 08:03:40|15065.26|14945.26|15067.39|14947.39|15067.52|14947.52|15064.83|14944.83|10
1650960230000|2022-04-26 08:03:50|15067.23|14947.23|15066.92|14946.92|15068.12|14948.12|15066.92|14946.92|10
1650960240000|2022-04-26 08:04:00|15066.9|14946.9|15066.88|14946.88|15066.9|14946.9|15066.38|14946.38|10
1650960250000|2022-04-26 08:04:10|15066.78|14946.78|15064.55|14944.55|15066.78|14946.78|15064.55|14944.55|9
1650960260000|2022-04-26 08:04:20|15063.79|14943.79|15060.76|14940.76|15063.79|14943.79|15060.76|14940.76|10
1650960270000|2022-04-26 08:04:30|15060.69|14940.69|15059.62|14939.62|15060.69|14940.69|15059.62|14939.62|10
1650960280000|2022-04-26 08:04:40|15059.77|14939.77|15060.04|14940.04|15060.8|14940.8|15059.71|14939.71|10
1650960290000|2022-04-26 08:04:50|15060.05|14940.05|15058.24|14938.24|15060.05|14940.05|15058.24|14938.24|10
1650960300000|2022-04-26 08:05:00|15058.11|14938.11|15057.77|14937.77|15058.11|14938.11|15057.67|14937.67|9
1650960310000|2022-04-26 08:05:10|15057.92|14937.92|15056.13|14936.13|15058.12|14938.12|15056.13|14936.13|10
1650960320000|2022-04-26 08:05:20|15056.15|14936.15|15054.13|14934.13|15056.28|14936.28|15054.13|14934.13|10
1650960330000|2022-04-26 08:05:30|15054.07|14934.07|15053.74|14933.74|15054.13|14934.13|15053.34|14933.34|10
1650960340000|2022-04-26 08:05:40|15053.54|14933.54|15054.88|14934.88|15054.88|14934.88|15053.39|14933.39|10
1650960350000|2022-04-26 08:05:50|15054.71|14934.71|15055.44|14935.44|15055.44|14935.44|15054.59|14934.59|9
1650960360000|2022-04-26 08:06:00|15055.49|14935.49|15056.16|14936.16|15056.16|14936.16|15055.34|14935.34|10
1650960370000|2022-04-26 08:06:10|15056.02|14936.02|15059.07|14939.07|15059.07|14939.07|15056.02|14936.02|10
1650960380000|2022-04-26 08:06:20|15059.27|14939.27|15062.32|14942.32|15062.44|14942.44|15059.27|14939.27|10
1650960390000|2022-04-26 08:06:30|15062.21|14942.21|15063.15|14943.15|15063.24|14943.24|15062.21|14942.21|10
1650960400000|2022-04-26 08:06:40|15063.48|14943.48|15061.07|14941.07|15063.53|14943.53|15061.07|14941.07|10
1650960410000|2022-04-26 08:06:50|15060.82|14940.82|15061.11|14941.11|15061.72|14941.72|15060.54|14940.54|10
1650960420000|2022-04-26 08:07:00|15060.83|14940.83|15059.59|14939.59|15060.83|14940.83|15059.24|14939.24|10
1650960430000|2022-04-26 08:07:10|15058.93|14938.93|15059.96|14939.96|15059.96|14939.96|15058.87|14938.87|9
1650960440000|2022-04-26 08:07:20|15060.12|14940.12|15061.17|14941.17|15061.29|14941.29|15059.75|14939.75|9
1650960450000|2022-04-26 08:07:30|15061.27|14941.27|15062.06|14942.06|15062.06|14942.06|15061.17|14941.17|9
1650960460000|2022-04-26 08:07:40|15062.14|14942.14|15064.1|14944.1|15064.1|14944.1|15062.13|14942.13|8
1650960470000|2022-04-26 08:07:50|15064.44|14944.44|15065.68|14945.68|15065.74|14945.74|15064.44|14944.44|10
1650960480000|2022-04-26 08:08:00|15066.16|14946.16|15066.66|14946.66|15066.68|14946.68|15066.1|14946.1|10
1650960490000|2022-04-26 08:08:10|15066.8|14946.8|15069.08|14949.08|15069.08|14949.08|15066.77|14946.77|9
1650960500000|2022-04-26 08:08:20|15067.99|14947.99|15072.51|14952.51|15072.51|14952.51|15067.99|14947.99|10
1650960510000|2022-04-26 08:08:30|15072.61|14952.61|15079.52|14959.52|15079.52|14959.52|15072.61|14952.61|10
1650960520000|2022-04-26 08:08:40|15080|14960|15084.92|14964.92|15084.92|14964.92|15080|14960|10
1650960530000|2022-04-26 08:08:50|15085|14965|15086.83|14966.83|15086.88|14966.88|15085|14965|10
1650960540000|2022-04-26 08:09:00|15086.36|14966.36|15087.64|14967.64|15087.64|14967.64|15086.36|14966.36|10
1650960550000|2022-04-26 08:09:10|15087.87|14967.87|15090.06|14970.06|15090.06|14970.06|15087.87|14967.87|10
1650960560000|2022-04-26 08:09:20|15090.05|14970.05|15092.71|14972.71|15092.85|14972.85|15090.05|14970.05|10
1650960570000|2022-04-26 08:09:30|15092.45|14972.45|15092|14972|15092.45|14972.45|15091.74|14971.74|9
1650960580000|2022-04-26 08:09:40|15091.98|14971.98|15093.36|14973.36|15094.05|14974.05|15091.98|14971.98|10
1650960590000|2022-04-26 08:09:50|15093.48|14973.48|15093.03|14973.03|15093.92|14973.92|15093.03|14973.03|10
1650960600000|2022-04-26 08:10:00|15093.62|14973.62|15094.86|14974.86|15094.86|14974.86|15093.62|14973.62|10
1650960610000|2022-04-26 08:10:10|15094.88|14974.88|15098.21|14978.21|15098.95|14978.95|15094.82|14974.82|10
1650960620000|2022-04-26 08:10:20|15098.08|14978.08|15096.54|14976.54|15098.26|14978.26|15096.54|14976.54|9
1650960630000|2022-04-26 08:10:30|15095.59|14975.59|15094.73|14974.73|15095.59|14975.59|15094.13|14974.13|10
1650960640000|2022-04-26 08:10:40|15094.64|14974.64|15094.73|14974.73|15095.42|14975.42|15094.54|14974.54|10
1650960650000|2022-04-26 08:10:50|15094.67|14974.67|15094.81|14974.81|15094.83|14974.83|15094.03|14974.03|10
1650960660000|2022-04-26 08:11:00|15094.8|14974.8|15094.49|14974.49|15095.41|14975.41|15094.45|14974.45|10
1650960670000|2022-04-26 08:11:10|15094.84|14974.84|15094.89|14974.89|15095.23|14975.23|15094.4|14974.4|10
1650960680000|2022-04-26 08:11:20|15095.12|14975.12|15095.81|14975.81|15095.81|14975.81|15095.12|14975.12|10
1650960690000|2022-04-26 08:11:30|15096.44|14976.44|15098.03|14978.03|15098.03|14978.03|15096.23|14976.23|9
1650960700000|2022-04-26 08:11:40|15097.48|14977.48|15099.53|14979.53|15099.77|14979.77|15097.48|14977.48|9
1650960710000|2022-04-26 08:11:50|15100.82|14980.82|15103.51|14983.51|15104.81|14984.81|15099.88|14979.88|10
1650960720000|2022-04-26 08:12:00|15103.22|14983.22|15105.46|14985.46|15105.58|14985.58|15103.15|14983.15|10
1650960730000|2022-04-26 08:12:10|15105.67|14985.67|15106.45|14986.45|15107.38|14987.38|15105.67|14985.67|9
1650960740000|2022-04-26 08:12:20|15106.37|14986.37|15106.25|14986.25|15107.69|14987.69|15105.26|14985.26|10
1650960750000|2022-04-26 08:12:30|15105.81|14985.81|15104.55|14984.55|15106.34|14986.34|15103.78|14983.78|10
1650960760000|2022-04-26 08:12:40|15104.63|14984.63|15103.36|14983.36|15104.84|14984.84|15103.36|14983.36|10
1650960770000|2022-04-26 08:12:50|15103.43|14983.43|15103.92|14983.92|15103.92|14983.92|15102.58|14982.58|10
1650960780000|2022-04-26 08:13:00|15102.83|14982.83|15101.32|14981.32|15102.83|14982.83|15100.23|14980.23|10
1650960790000|2022-04-26 08:13:10|15100.07|14980.07|15097.76|14977.76|15100.07|14980.07|15097.6|14977.6|9
1650960800000|2022-04-26 08:13:20|15097.33|14977.33|15096.4|14976.4|15097.59|14977.59|15096.4|14976.4|10
1650960810000|2022-04-26 08:13:30|15095.83|14975.83|15095.62|14975.62|15096.26|14976.26|15094.3|14974.3|10
1650960820000|2022-04-26 08:13:40|15096.26|14976.26|15098.39|14978.39|15098.39|14978.39|15095.5|14975.5|10
1650960830000|2022-04-26 08:13:50|15099.06|14979.06|15100.78|14980.78|15102.52|14982.52|15099.06|14979.06|10
1650960840000|2022-04-26 08:14:00|15100.55|14980.55|15100.35|14980.35|15101.96|14981.96|15099.79|14979.79|10
1650960850000|2022-04-26 08:14:10|15099.64|14979.64|15100.08|14980.08|15100.08|14980.08|15099.3|14979.3|10
1650960860000|2022-04-26 08:14:20|15099.41|14979.41|15098.78|14978.78|15099.92|14979.92|15098.65|14978.65|10
1650960870000|2022-04-26 08:14:30|15098.13|14978.13|15099.02|14979.02|15099.14|14979.14|15098.13|14978.13|10
1650960880000|2022-04-26 08:14:40|15099.15|14979.15|15099.61|14979.61|15099.86|14979.86|15098.73|14978.73|10
1650960890000|2022-04-26 08:14:50|15099.68|14979.68|15099.3|14979.3|15099.68|14979.68|15098.81|14978.81|10
1650960900000|2022-04-26 08:15:00|15099.23|14979.23|15099.9|14979.9|15099.9|14979.9|15098.58|14978.58|10
1650960910000|2022-04-26 08:15:10|15099.58|14979.58|15100.23|14980.23|15100.58|14980.58|15099.58|14979.58|10
1650960920000|2022-04-26 08:15:20|15099.51|14979.51|15099.18|14979.18|15099.51|14979.51|15099.09|14979.09|10
1650960930000|2022-04-26 08:15:30|15098.74|14978.74|15095.06|14975.06|15098.85|14978.85|15094.56|14974.56|10
1650960940000|2022-04-26 08:15:40|15094.8|14974.8|15095.33|14975.33|15095.33|14975.33|15093.98|14973.98|10
1650960950000|2022-04-26 08:15:50|15095.41|14975.41|15096.42|14976.42|15096.45|14976.45|15095.41|14975.41|9
1650960960000|2022-04-26 08:16:00|15096.44|14976.44|15096.65|14976.65|15097.21|14977.21|15096.44|14976.44|9
1650960970000|2022-04-26 08:16:10|15096.55|14976.55|15096.4|14976.4|15096.6|14976.6|15095.79|14975.79|9
1650960980000|2022-04-26 08:16:20|15096.36|14976.36|15096.35|14976.35|15096.36|14976.36|15095.78|14975.78|10
1650960990000|2022-04-26 08:16:30|15096.29|14976.29|15095.64|14975.64|15096.36|14976.36|15095.52|14975.52|10
1650961000000|2022-04-26 08:16:40|15095.57|14975.57|15095.67|14975.67|15095.67|14975.67|15095.05|14975.05|10
1650961010000|2022-04-26 08:16:50|15095.75|14975.75|15094.29|14974.29|15095.75|14975.75|15094.29|14974.29|10
1650961020000|2022-04-26 08:17:00|15094.06|14974.06|15093.82|14973.82|15094.52|14974.52|15093.11|14973.11|9
1650961030000|2022-04-26 08:17:10|15093.96|14973.96|15094.11|14974.11|15094.63|14974.63|15093.52|14973.52|10
1650961040000|2022-04-26 08:17:20|15094.17|14974.17|15094.5|14974.5|15094.54|14974.54|15094.13|14974.13|9
1650961050000|2022-04-26 08:17:30|15094.54|14974.54|15093.2|14973.2|15094.54|14974.54|15093.2|14973.2|10
1650961060000|2022-04-26 08:17:40|15093.19|14973.19|15093.11|14973.11|15093.75|14973.75|15092.99|14972.99|9
1650961070000|2022-04-26 08:17:50|15094.04|14974.04|15093.48|14973.48|15094.14|14974.14|15093.45|14973.45|8
1650961080000|2022-04-26 08:18:00|15093.26|14973.26|15092.58|14972.58|15093.26|14973.26|15091.64|14971.64|9
1650961090000|2022-04-26 08:18:10|15092.67|14972.67|15091.94|14971.94|15092.67|14972.67|15091.94|14971.94|9
1650961100000|2022-04-26 08:18:20|15091.49|14971.49|15091.09|14971.09|15091.49|14971.49|15090.82|14970.82|8
1650961110000|2022-04-26 08:18:30|15091.28|14971.28|15090.75|14970.75|15091.31|14971.31|15090.34|14970.34|10
1650961120000|2022-04-26 08:18:40|15090.1|14970.1|15090.36|14970.36|15090.42|14970.42|15089.62|14969.62|10
1650961130000|2022-04-26 08:18:50|15090.2|14970.2|15089.33|14969.33|15090.2|14970.2|15089.3|14969.3|8
1650961140000|2022-04-26 08:19:00|15089.54|14969.54|15091.91|14971.91|15091.91|14971.91|15089.12|14969.12|10
1650961150000|2022-04-26 08:19:10|15091.46|14971.46|15095.14|14975.14|15095.25|14975.25|15091.46|14971.46|10
1650961160000|2022-04-26 08:19:20|15095.37|14975.37|15097.96|14977.96|15097.96|14977.96|15095.27|14975.27|10
1650961170000|2022-04-26 08:19:30|15095.95|14975.95|15098.26|14978.26|15098.26|14978.26|15095.95|14975.95|10
1650961180000|2022-04-26 08:19:40|15098.71|14978.71|15099.36|14979.36|15099.53|14979.53|15098.71|14978.71|10
1650961190000|2022-04-26 08:19:50|15099.33|14979.33|15099.28|14979.28|15099.41|14979.41|15098.89|14978.89|10
1650961200000|2022-04-26 08:20:00|15099.17|14979.17|15097.85|14977.85|15099.25|14979.25|15097.85|14977.85|9
1650961210000|2022-04-26 08:20:10|15097.78|14977.78|15098.9|14978.9|15098.9|14978.9|15097.52|14977.52|8
1650961220000|2022-04-26 08:20:20|15099.74|14979.74|15100.11|14980.11|15100.65|14980.65|15099.74|14979.74|10
1650961230000|2022-04-26 08:20:30|15099.99|14979.99|15098.56|14978.56|15100.36|14980.36|15098.56|14978.56|10
1650961240000|2022-04-26 08:20:40|15099.23|14979.23|15098.26|14978.26|15099.3|14979.3|15098.26|14978.26|8
1650961250000|2022-04-26 08:20:50|15098.44|14978.44|15097.52|14977.52|15098.85|14978.85|15097.52|14977.52|9
1650961260000|2022-04-26 08:21:00|15097.36|14977.36|15098.37|14978.37|15098.37|14978.37|15097.3|14977.3|10
1650961270000|2022-04-26 08:21:10|15098.3|14978.3|15097.45|14977.45|15098.31|14978.31|15097.45|14977.45|10
1650961280000|2022-04-26 08:21:20|15097.25|14977.25|15097.79|14977.79|15097.81|14977.81|15096.82|14976.82|10
1650961290000|2022-04-26 08:21:30|15097.24|14977.24|15098.66|14978.66|15098.74|14978.74|15097.03|14977.03|10
1650961300000|2022-04-26 08:21:40|15098.79|14978.79|15098.32|14978.32|15098.87|14978.87|15098.19|14978.19|9
1650961310000|2022-04-26 08:21:50|15099.06|14979.06|15099.23|14979.23|15099.65|14979.65|15099.06|14979.06|10
1650961320000|2022-04-26 08:22:00|15099.63|14979.63|15099.39|14979.39|15099.84|14979.84|15098.68|14978.68|10
1650961330000|2022-04-26 08:22:10|15099.35|14979.35|15098.88|14978.88|15099.69|14979.69|15098.81|14978.81|9
1650961340000|2022-04-26 08:22:20|15098.99|14978.99|15098.71|14978.71|15099.56|14979.56|15098.71|14978.71|9
1650961350000|2022-04-26 08:22:30|15098.53|14978.53|15097.91|14977.91|15098.53|14978.53|15097.69|14977.69|9
1650961360000|2022-04-26 08:22:40|15098.36|14978.36|15098.67|14978.67|15098.67|14978.67|15098.36|14978.36|9
1650961370000|2022-04-26 08:22:50|15098.57|14978.57|15100.22|14980.22|15100.37|14980.37|15097.86|14977.86|10
1650961380000|2022-04-26 08:23:00|15100.21|14980.21|15100.82|14980.82|15101.43|14981.43|15100.06|14980.06|9
1650961390000|2022-04-26 08:23:10|15100.56|14980.56|15100.33|14980.33|15101.09|14981.09|15099.18|14979.18|9
1650961400000|2022-04-26 08:23:20|15105.99|14985.99|15114.1|14994.1|15114.1|14994.1|15105.99|14985.99|10
1650961410000|2022-04-26 08:23:30|15113.88|14993.88|15120.73|15000.73|15120.73|15000.73|15113.34|14993.34|10
1650961420000|2022-04-26 08:23:40|15124.51|15004.51|15137.04|15017.04|15137.27|15017.27|15124.51|15004.51|10
1650961430000|2022-04-26 08:23:50|15136.19|15016.19|15135.24|15015.24|15138.23|15018.23|15135.24|15015.24|10
1650961440000|2022-04-26 08:24:00|15134.41|15014.41|15129.1|15009.1|15134.41|15014.41|15129.1|15009.1|10
1650961450000|2022-04-26 08:24:10|15129.2|15009.2|15127.06|15007.06|15129.2|15009.2|15126.93|15006.93|10
1650961460000|2022-04-26 08:24:20|15126.94|15006.94|15123.57|15003.57|15127.05|15007.05|15123.57|15003.57|10
1650961470000|2022-04-26 08:24:30|15124.27|15004.27|15123.57|15003.57|15124.27|15004.27|15123.17|15003.17|9
1650961480000|2022-04-26 08:24:40|15122.99|15002.99|15122.13|15002.13|15123.39|15003.39|15121.85|15001.85|9
1650961490000|2022-04-26 08:24:50|15122.29|15002.29|15122.65|15002.65|15122.8|15002.8|15121.87|15001.87|10
1650961500000|2022-04-26 08:25:00|15121.67|15001.67|15123.5|15003.5|15123.5|15003.5|15121.67|15001.67|10
1650961510000|2022-04-26 08:25:10|15123.42|15003.42|15123.36|15003.36|15123.61|15003.61|15122.39|15002.39|10
1650961520000|2022-04-26 08:25:20|15124.32|15004.32|15122.58|15002.58|15124.33|15004.33|15122.37|15002.37|10
1650961530000|2022-04-26 08:25:30|15122.35|15002.35|15119.42|14999.42|15122.56|15002.56|15119.42|14999.42|10
1650961540000|2022-04-26 08:25:40|15119.4|14999.4|15115.83|14995.83|15119.4|14999.4|15115.83|14995.83|10
1650961550000|2022-04-26 08:25:50|15115.04|14995.04|15112.8|14992.8|15115.13|14995.13|15111.69|14991.69|10
1650961560000|2022-04-26 08:26:00|15111.62|14991.62|15107.23|14987.23|15111.62|14991.62|15107.23|14987.23|10
1650961570000|2022-04-26 08:26:10|15107.77|14987.77|15104.1|14984.1|15107.77|14987.77|15104.1|14984.1|10
1650961580000|2022-04-26 08:26:20|15104.01|14984.01|15102.49|14982.49|15104.85|14984.85|15101.97|14981.97|10
1650961590000|2022-04-26 08:26:30|15103.23|14983.23|15101.95|14981.95|15103.23|14983.23|15101.2|14981.2|10
1650961600000|2022-04-26 08:26:40|15102.03|14982.03|15100.59|14980.59|15102.03|14982.03|15100.59|14980.59|10
1650961610000|2022-04-26 08:26:50|15101.46|14981.46|15098.91|14978.91|15101.46|14981.46|15098.11|14978.11|10
1650961620000|2022-04-26 08:27:00|15099.18|14979.18|15100.39|14980.39|15100.39|14980.39|15099.05|14979.05|10
1650961630000|2022-04-26 08:27:10|15100.48|14980.48|15101.92|14981.92|15102.55|14982.55|15099.96|14979.96|10
1650961640000|2022-04-26 08:27:20|15101.93|14981.93|15101.78|14981.78|15102.49|14982.49|15101.51|14981.51|10
1650961650000|2022-04-26 08:27:30|15101.75|14981.75|15101.66|14981.66|15102.73|14982.73|15100.8|14980.8|10
1650961660000|2022-04-26 08:27:40|15101.59|14981.59|15097.82|14977.82|15101.59|14981.59|15097.67|14977.67|10
1650961670000|2022-04-26 08:27:50|15097.95|14977.95|15097.96|14977.96|15097.96|14977.96|15097.04|14977.04|10
1650961680000|2022-04-26 08:28:00|15098.13|14978.13|15097.09|14977.09|15098.39|14978.39|15096.86|14976.86|10
1650961690000|2022-04-26 08:28:10|15097.03|14977.03|15095.91|14975.91|15097.36|14977.36|15095.91|14975.91|9
1650961700000|2022-04-26 08:28:20|15095.7|14975.7|15093.26|14973.26|15095.7|14975.7|15092.92|14972.92|10
1650961710000|2022-04-26 08:28:30|15093.59|14973.59|15091.56|14971.56|15093.59|14973.59|15091.36|14971.36|10
1650961720000|2022-04-26 08:28:40|15091.33|14971.33|15091.94|14971.94|15091.94|14971.94|15090.94|14970.94|9
1650961730000|2022-04-26 08:28:50|15092.08|14972.08|15091.3|14971.3|15092.08|14972.08|15090.87|14970.87|10
1650961740000|2022-04-26 08:29:00|15090.97|14970.97|15090.31|14970.31|15092.23|14972.23|15090.31|14970.31|9
1650961750000|2022-04-26 08:29:10|15090.01|14970.01|15088.74|14968.74|15090.2|14970.2|15088.74|14968.74|10
1650961760000|2022-04-26 08:29:20|15088.8|14968.8|15088.11|14968.11|15088.8|14968.8|15087.82|14967.82|10
1650961770000|2022-04-26 08:29:30|15087.63|14967.63|15085.32|14965.32|15087.63|14967.63|15085.09|14965.09|10
1650961780000|2022-04-26 08:29:40|15085.1|14965.1|15083.95|14963.95|15085.33|14965.33|15083.74|14963.74|10
1650961790000|2022-04-26 08:29:50|15084.67|14964.67|15084.38|14964.38|15084.67|14964.67|15083.22|14963.22|10
1650961800000|2022-04-26 08:30:00|15084.48|14964.48|15082.92|14962.92|15084.48|14964.48|15082.92|14962.92|10
1650961810000|2022-04-26 08:30:10|15082.59|14962.59|15080.53|14960.53|15082.75|14962.75|15080.53|14960.53|10
1650961820000|2022-04-26 08:30:20|15081.16|14961.16|15079.57|14959.57|15081.16|14961.16|15078.63|14958.63|10
1650961830000|2022-04-26 08:30:30|15079.15|14959.15|15078.97|14958.97|15080.08|14960.08|15078.25|14958.25|10
1650961840000|2022-04-26 08:30:40|15079.13|14959.13|15077.17|14957.17|15079.13|14959.13|15077.17|14957.17|10
1650961850000|2022-04-26 08:30:50|15075.89|14955.89|15074.35|14954.35|15075.89|14955.89|15074.24|14954.24|10
1650961860000|2022-04-26 08:31:00|15073.72|14953.72|15071.71|14951.71|15073.72|14953.72|15071.11|14951.11|10
1650961870000|2022-04-26 08:31:10|15071.69|14951.69|15071.7|14951.7|15071.89|14951.89|15071.62|14951.62|10
1650961880000|2022-04-26 08:31:20|15071.43|14951.43|15071|14951|15072.27|14952.27|15071|14951|10
1650961890000|2022-04-26 08:31:30|15070.88|14950.88|15067.26|14947.26|15070.88|14950.88|15066.49|14946.49|10
1650961900000|2022-04-26 08:31:40|15067.12|14947.12|15065.5|14945.5|15067.46|14947.46|15065.35|14945.35|10
1650961910000|2022-04-26 08:31:50|15065.29|14945.29|15063.88|14943.88|15065.29|14945.29|15063.15|14943.15|10
1650961920000|2022-04-26 08:32:00|15063.93|14943.93|15060.99|14940.99|15064.03|14944.03|15060.99|14940.99|10
1650961930000|2022-04-26 08:32:10|15060.7|14940.7|15058.21|14938.21|15060.7|14940.7|15058.21|14938.21|10
1650961940000|2022-04-26 08:32:20|15058.14|14938.14|15054.22|14934.22|15058.14|14938.14|15054.22|14934.22|10
1650961950000|2022-04-26 08:32:30|15054.74|14934.74|15056.07|14936.07|15056.09|14936.09|15054.64|14934.64|9
1650961960000|2022-04-26 08:32:40|15054.79|14934.79|15054.22|14934.22|15055.65|14935.65|15053.93|14933.93|10
1650961970000|2022-04-26 08:32:50|15054.43|14934.43|15050.55|14930.55|15054.43|14934.43|15050.35|14930.35|10
1650961980000|2022-04-26 08:33:00|15050.5|14930.5|15040.68|14920.68|15050.5|14930.5|15040.68|14920.68|10
1650961990000|2022-04-26 08:33:10|15040.34|14920.34|15035.47|14915.47|15041.35|14921.35|15035.47|14915.47|10
1650962000000|2022-04-26 08:33:20|15035.11|14915.11|15034.62|14914.62|15035.62|14915.62|15033.45|14913.45|10
1650962010000|2022-04-26 08:33:30|15033.97|14913.97|15036.42|14916.42|15036.48|14916.48|15033.93|14913.93|10
1650962020000|2022-04-26 08:33:40|15036.05|14916.05|15040.48|14920.48|15040.48|14920.48|15036.05|14916.05|10
1650962030000|2022-04-26 08:33:50|15039.9|14919.9|15041.73|14921.73|15042.04|14922.04|15039.9|14919.9|10
1650962040000|2022-04-26 08:34:00|15041.82|14921.82|15043.3|14923.3|15043.41|14923.41|15041.78|14921.78|10
1650962050000|2022-04-26 08:34:10|15043.27|14923.27|15045.37|14925.37|15045.37|14925.37|15042.8|14922.8|10
1650962060000|2022-04-26 08:34:20|15044.36|14924.36|15046.73|14926.73|15046.99|14926.99|15044.36|14924.36|10
1650962070000|2022-04-26 08:34:30|15047.27|14927.27|15048.87|14928.87|15049.9|14929.9|15047.27|14927.27|10
1650962080000|2022-04-26 08:34:40|15049.3|14929.3|15050.59|14930.59|15051|14931|15048.78|14928.78|10
1650962090000|2022-04-26 08:34:50|15051.55|14931.55|15052.97|14932.97|15052.97|14932.97|15051.55|14931.55|10
1650962100000|2022-04-26 08:35:00|15052.05|14932.05|15054.1|14934.1|15054.1|14934.1|15051.99|14931.99|10
1650962110000|2022-04-26 08:35:10|15053.69|14933.69|15054.7|14934.7|15055.45|14935.45|15053.69|14933.69|10
1650962120000|2022-04-26 08:35:20|15054.85|14934.85|15056.35|14936.35|15056.54|14936.54|15054.85|14934.85|10
1650962130000|2022-04-26 08:35:30|15056|14936|15057.09|14937.09|15057.09|14937.09|15055.9|14935.9|10
1650962140000|2022-04-26 08:35:40|15056.52|14936.52|15055.97|14935.97|15057.17|14937.17|15055.9|14935.9|10
1650962150000|2022-04-26 08:35:50|15056.11|14936.11|15056.43|14936.43|15057.05|14937.05|15056.11|14936.11|9
1650962160000|2022-04-26 08:36:00|15056.71|14936.71|15055.01|14935.01|15056.81|14936.81|15054.73|14934.73|10
1650962170000|2022-04-26 08:36:10|15054.41|14934.41|15054.39|14934.39|15054.46|14934.46|15053.01|14933.01|10
1650962180000|2022-04-26 08:36:20|15053.33|14933.33|15051.57|14931.57|15054.11|14934.11|15051.49|14931.49|8
1650962190000|2022-04-26 08:36:30|15051.32|14931.32|15051.09|14931.09|15051.8|14931.8|15050.4|14930.4|10
1650962200000|2022-04-26 08:36:40|15050.81|14930.81|15050.23|14930.23|15050.89|14930.89|15049.77|14929.77|10
1650962210000|2022-04-26 08:36:50|15050.34|14930.34|15050.22|14930.22|15050.34|14930.34|15049.67|14929.67|9
1650962220000|2022-04-26 08:37:00|15049.17|14929.17|15047.51|14927.51|15049.69|14929.69|15047.51|14927.51|10
1650962230000|2022-04-26 08:37:10|15048.42|14928.42|15045.95|14925.95|15048.42|14928.42|15045.95|14925.95|10
1650962240000|2022-04-26 08:37:20|15045.4|14925.4|15043.48|14923.48|15045.8|14925.8|15043.48|14923.48|10
1650962250000|2022-04-26 08:37:30|15044.35|14924.35|15042.83|14922.83|15044.35|14924.35|15042.51|14922.51|10
1650962260000|2022-04-26 08:37:40|15042.84|14922.84|15044.76|14924.76|15044.76|14924.76|15042.63|14922.63|10
1650962270000|2022-04-26 08:37:50|15043.27|14923.27|15045.52|14925.52|15045.52|14925.52|15043.27|14923.27|10
1650962280000|2022-04-26 08:38:00|15045.57|14925.57|15046.05|14926.05|15046.56|14926.56|15045.29|14925.29|10
1650962290000|2022-04-26 08:38:10|15045.83|14925.83|15046.04|14926.04|15046.32|14926.32|15045.18|14925.18|10
1650962300000|2022-04-26 08:38:20|15046.03|14926.03|15045.95|14925.95|15046.13|14926.13|15045.08|14925.08|10
1650962310000|2022-04-26 08:38:30|15046.06|14926.06|15046.1|14926.1|15046.28|14926.28|15045.75|14925.75|10
1650962320000|2022-04-26 08:38:40|15046.58|14926.58|15046.61|14926.61|15046.61|14926.61|15046.11|14926.11|10
1650962330000|2022-04-26 08:38:50|15046.55|14926.55|15047.99|14927.99|15048.04|14928.04|15046.55|14926.55|9
1650962340000|2022-04-26 08:39:00|15047.56|14927.56|15046|14926|15047.56|14927.56|15045.57|14925.57|10
1650962350000|2022-04-26 08:39:10|15045.89|14925.89|15045.31|14925.31|15045.98|14925.98|15043.66|14923.66|10
1650962360000|2022-04-26 08:39:20|15044.76|14924.76|15041.07|14921.07|15045.52|14925.52|15041.07|14921.07|10
1650962370000|2022-04-26 08:39:30|15041.36|14921.36|15040.06|14920.06|15041.58|14921.58|15040|14920|9
1650962380000|2022-04-26 08:39:40|15039.93|14919.93|15041.47|14921.47|15041.47|14921.47|15039.55|14919.55|10
1650962390000|2022-04-26 08:39:50|15041.44|14921.44|15043.69|14923.69|15044.36|14924.36|15041.44|14921.44|10
1650962400000|2022-04-26 08:40:00|15044.36|14924.36|15044.55|14924.55|15044.7|14924.7|15044.31|14924.31|10
1650962410000|2022-04-26 08:40:10|15044.48|14924.48|15043.59|14923.59|15044.48|14924.48|15043.59|14923.59|10
1650962420000|2022-04-26 08:40:20|15043.79|14923.79|15043.4|14923.4|15043.85|14923.85|15043.36|14923.36|10
1650962430000|2022-04-26 08:40:30|15043.24|14923.24|15042.65|14922.65|15043.65|14923.65|15042.35|14922.35|10
1650962440000|2022-04-26 08:40:40|15042.66|14922.66|15041.95|14921.95|15042.66|14922.66|15041.91|14921.91|10
1650962450000|2022-04-26 08:40:50|15041.62|14921.62|15039.32|14919.32|15042.06|14922.06|15039.32|14919.32|10
1650962460000|2022-04-26 08:41:00|15038.72|14918.72|15038.14|14918.14|15038.72|14918.72|15037.74|14917.74|10
1650962470000|2022-04-26 08:41:10|15038.38|14918.38|15038.76|14918.76|15039.18|14919.18|15038.09|14918.09|10
1650962480000|2022-04-26 08:41:20|15038.85|14918.85|15037.06|14917.06|15038.85|14918.85|15037.06|14917.06|10
1650962490000|2022-04-26 08:41:30|15037.17|14917.17|15038.37|14918.37|15038.76|14918.76|15037.17|14917.17|10
1650962500000|2022-04-26 08:41:40|15038.47|14918.47|15040.24|14920.24|15040.24|14920.24|15038.47|14918.47|9
1650962510000|2022-04-26 08:41:50|15040.48|14920.48|15040.75|14920.75|15040.94|14920.94|15040.48|14920.48|10
1650962520000|2022-04-26 08:42:00|15040.87|14920.87|15042.6|14922.6|15042.6|14922.6|15040.87|14920.87|10
1650962530000|2022-04-26 08:42:10|15042.83|14922.83|15042.53|14922.53|15043.36|14923.36|15042.45|14922.45|10
1650962540000|2022-04-26 08:42:20|15042.24|14922.24|15040.5|14920.5|15042.24|14922.24|15040.37|14920.37|10
1650962550000|2022-04-26 08:42:30|15040.57|14920.57|15040.01|14920.01|15040.93|14920.93|15040.01|14920.01|10
1650962560000|2022-04-26 08:42:40|15040.07|14920.07|15040.99|14920.99|15041.44|14921.44|15040.07|14920.07|10
1650962570000|2022-04-26 08:42:50|15041.21|14921.21|15041.34|14921.34|15041.34|14921.34|15040.91|14920.91|8
1650962580000|2022-04-26 08:43:00|15041.36|14921.36|15041.2|14921.2|15041.97|14921.97|15040.99|14920.99|9
1650962590000|2022-04-26 08:43:10|15041.68|14921.68|15041.11|14921.11|15041.72|14921.72|15041.11|14921.11|10
1650962600000|2022-04-26 08:43:20|15040.96|14920.96|15040.69|14920.69|15040.96|14920.96|15040.69|14920.69|9
1650962610000|2022-04-26 08:43:30|15040.76|14920.76|15042.1|14922.1|15042.1|14922.1|15040.76|14920.76|9
1650962620000|2022-04-26 08:43:40|15042.15|14922.15|15042.16|14922.16|15042.19|14922.19|15041.97|14921.97|10
1650962630000|2022-04-26 08:43:50|15042.15|14922.15|15042.09|14922.09|15042.37|14922.37|15041.85|14921.85|10
1650962640000|2022-04-26 08:44:00|15042.08|14922.08|15043.83|14923.83|15043.83|14923.83|15041.78|14921.78|10
1650962650000|2022-04-26 08:44:10|15043.79|14923.79|15043.59|14923.59|15043.79|14923.79|15043.46|14923.46|7
1650962660000|2022-04-26 08:44:20|15043.65|14923.65|15046.29|14926.29|15046.29|14926.29|15043.65|14923.65|9
1650962670000|2022-04-26 08:44:30|15046.06|14926.06|15046.45|14926.45|15046.59|14926.59|15045.69|14925.69|10
1650962680000|2022-04-26 08:44:40|15046.69|14926.69|15046.4|14926.4|15046.79|14926.79|15046.04|14926.04|9
1650962690000|2022-04-26 08:44:50|15046.19|14926.19|15045.02|14925.02|15046.19|14926.19|15045.02|14925.02|8
1650962700000|2022-04-26 08:45:00|15045.54|14925.54|15046.66|14926.66|15046.66|14926.66|15045.54|14925.54|9
1650962710000|2022-04-26 08:45:10|15046.68|14926.68|15047.49|14927.49|15047.49|14927.49|15046.26|14926.26|8
1650962720000|2022-04-26 08:45:20|15047.36|14927.36|15046.63|14926.63|15047.46|14927.46|15046.38|14926.38|10
1650962730000|2022-04-26 08:45:30|15046.39|14926.39|15047.5|14927.5|15047.57|14927.57|15046.15|14926.15|10
1650962740000|2022-04-26 08:45:40|15047.7|14927.7|15049.32|14929.32|15049.38|14929.38|15047.7|14927.7|10
1650962750000|2022-04-26 08:45:50|15049.51|14929.51|15051.02|14931.02|15051.03|14931.03|15049.51|14929.51|10
1650962760000|2022-04-26 08:46:00|15051.07|14931.07|15050.56|14930.56|15051.07|14931.07|15050.37|14930.37|10
1650962770000|2022-04-26 08:46:10|15050.68|14930.68|15052.08|14932.08|15052.08|14932.08|15050.63|14930.63|10
1650962780000|2022-04-26 08:46:20|15051.24|14931.24|15052.42|14932.42|15052.42|14932.42|15051.2|14931.2|10
1650962790000|2022-04-26 08:46:30|15052.79|14932.79|15053.81|14933.81|15053.94|14933.94|15052.79|14932.79|10
1650962800000|2022-04-26 08:46:40|15053.99|14933.99|15054.44|14934.44|15054.44|14934.44|15053.99|14933.99|10
1650962810000|2022-04-26 08:46:50|15054.34|14934.34|15055.63|14935.63|15056.23|14936.23|15054.34|14934.34|10
1650962820000|2022-04-26 08:47:00|15055.68|14935.68|15054.74|14934.74|15055.68|14935.68|15054.24|14934.24|9
1650962830000|2022-04-26 08:47:10|15053.88|14933.88|15050.61|14930.61|15053.88|14933.88|15050.61|14930.61|10
1650962840000|2022-04-26 08:47:20|15050.44|14930.44|15048.28|14928.28|15050.44|14930.44|15048.28|14928.28|10
1650962850000|2022-04-26 08:47:30|15048.27|14928.27|15047.87|14927.87|15048.27|14928.27|15047.58|14927.58|10
1650962860000|2022-04-26 08:47:40|15048.1|14928.1|15048.23|14928.23|15049.14|14929.14|15048.1|14928.1|10
1650962870000|2022-04-26 08:47:50|15047.7|14927.7|15048.57|14928.57|15048.57|14928.57|15047.31|14927.31|9
1650962880000|2022-04-26 08:48:00|15048.66|14928.66|15049.61|14929.61|15049.69|14929.69|15048.66|14928.66|9
1650962890000|2022-04-26 08:48:10|15049.75|14929.75|15049.85|14929.85|15050.53|14930.53|15049.39|14929.39|10
1650962900000|2022-04-26 08:48:20|15049.89|14929.89|15051.36|14931.36|15051.36|14931.36|15049.89|14929.89|10
1650962910000|2022-04-26 08:48:30|15051.64|14931.64|15053.13|14933.13|15053.13|14933.13|15051.21|14931.21|10
1650962920000|2022-04-26 08:48:40|15053.37|14933.37|15054.29|14934.29|15055.16|14935.16|15053.34|14933.34|10
1650962930000|2022-04-26 08:48:50|15054.48|14934.48|15056.46|14936.46|15056.46|14936.46|15054.48|14934.48|10
1650962940000|2022-04-26 08:49:00|15056.64|14936.64|15058.38|14938.38|15059|14939|15056.64|14936.64|10
1650962950000|2022-04-26 08:49:10|15059.94|14939.94|15060.31|14940.31|15061|14941|15059.94|14939.94|10
1650962960000|2022-04-26 08:49:20|15059.37|14939.37|15058.09|14938.09|15059.37|14939.37|15058.09|14938.09|10
1650962970000|2022-04-26 08:49:30|15057.38|14937.38|15054.73|14934.73|15057.38|14937.38|15054.73|14934.73|10
1650962980000|2022-04-26 08:49:40|15054.47|14934.47|15051.19|14931.19|15054.47|14934.47|15051.19|14931.19|9
1650962990000|2022-04-26 08:49:50|15051.08|14931.08|15048.86|14928.86|15051.08|14931.08|15048.86|14928.86|10
1650963000000|2022-04-26 08:50:00|15049.62|14929.62|15048.58|14928.58|15049.81|14929.81|15048.58|14928.58|10
1650963010000|2022-04-26 08:50:10|15048.34|14928.34|15045.71|14925.71|15048.34|14928.34|15045.7|14925.7|10
1650963020000|2022-04-26 08:50:20|15045.47|14925.47|15043.09|14923.09|15045.47|14925.47|15043.09|14923.09|9
1650963030000|2022-04-26 08:50:30|15043.02|14923.02|15040.93|14920.93|15043.02|14923.02|15040.93|14920.93|10
1650963040000|2022-04-26 08:50:40|15040.55|14920.55|15039.33|14919.33|15040.81|14920.81|15039.04|14919.04|10
1650963050000|2022-04-26 08:50:50|15039.15|14919.15|15040.09|14920.09|15040.09|14920.09|15039.15|14919.15|10
1650963060000|2022-04-26 08:51:00|15040|14920|15042.27|14922.27|15042.27|14922.27|15040|14920|10
1650963070000|2022-04-26 08:51:10|15042.14|14922.14|15042.9|14922.9|15043.55|14923.55|15041.93|14921.93|10
1650963080000|2022-04-26 08:51:20|15043.7|14923.7|15044.24|14924.24|15046.41|14926.41|15043.7|14923.7|10
1650963090000|2022-04-26 08:51:30|15044.1|14924.1|15041.28|14921.28|15044.45|14924.45|15041.28|14921.28|10
1650963100000|2022-04-26 08:51:40|15041.87|14921.87|15040.65|14920.65|15041.87|14921.87|15040.37|14920.37|10
1650963110000|2022-04-26 08:51:50|15040.69|14920.69|15041.66|14921.66|15041.82|14921.82|15039.86|14919.86|10
1650963120000|2022-04-26 08:52:00|15042.02|14922.02|15042.66|14922.66|15042.66|14922.66|15041.34|14921.34|8
1650963130000|2022-04-26 08:52:10|15042.58|14922.58|15041.28|14921.28|15042.84|14922.84|15041.26|14921.26|10
1650963140000|2022-04-26 08:52:20|15041.32|14921.32|15042.3|14922.3|15042.3|14922.3|15041.16|14921.16|10
1650963150000|2022-04-26 08:52:30|15042.43|14922.43|15044.06|14924.06|15044.06|14924.06|15042.43|14922.43|10
1650963160000|2022-04-26 08:52:40|15044.09|14924.09|15046.62|14926.62|15046.98|14926.98|15044.09|14924.09|10
1650963170000|2022-04-26 08:52:50|15046.39|14926.39|15046.78|14926.78|15046.78|14926.78|15046.39|14926.39|9
1650963180000|2022-04-26 08:53:00|15046.8|14926.8|15047.99|14927.99|15048.01|14928.01|15046.8|14926.8|7
1650963190000|2022-04-26 08:53:10|15048|14928|15047.45|14927.45|15048|14928|15047.45|14927.45|10
1650963200000|2022-04-26 08:53:20|15047.42|14927.42|15047.06|14927.06|15047.47|14927.47|15046.71|14926.71|10
1650963210000|2022-04-26 08:53:30|15046.51|14926.51|15047.59|14927.59|15047.63|14927.63|15046.5|14926.5|10
1650963220000|2022-04-26 08:53:40|15047.61|14927.61|15047.72|14927.72|15048.31|14928.31|15047.54|14927.54|10
1650963230000|2022-04-26 08:53:50|15047.79|14927.79|15048.22|14928.22|15048.22|14928.22|15047.25|14927.25|10
1650963240000|2022-04-26 08:54:00|15047.91|14927.91|15048.14|14928.14|15048.34|14928.34|15047.91|14927.91|9
1650963250000|2022-04-26 08:54:10|15048.3|14928.3|15046.95|14926.95|15048.3|14928.3|15046.95|14926.95|9
1650963260000|2022-04-26 08:54:20|15046.22|14926.22|15045.18|14925.18|15046.22|14926.22|15045.18|14925.18|10
1650963270000|2022-04-26 08:54:30|15045.11|14925.11|15046.11|14926.11|15046.15|14926.15|15045.11|14925.11|8
1650963280000|2022-04-26 08:54:40|15046.21|14926.21|15045.13|14925.13|15046.7|14926.7|15045.13|14925.13|8
1650963290000|2022-04-26 08:54:50|15045.08|14925.08|15044.15|14924.15|15045.1|14925.1|15044.15|14924.15|9
1650963300000|2022-04-26 08:55:00|15042.43|14922.43|15040.63|14920.63|15042.43|14922.43|15040.63|14920.63|9
1650963310000|2022-04-26 08:55:10|15041.25|14921.25|15041.31|14921.31|15041.83|14921.83|15040.98|14920.98|10
1650963320000|2022-04-26 08:55:20|15041.18|14921.18|15041.18|14921.18|15041.89|14921.89|15040.62|14920.62|10
1650963330000|2022-04-26 08:55:30|15041.6|14921.6|15041.62|14921.62|15041.84|14921.84|15041.6|14921.6|10
1650963340000|2022-04-26 08:55:40|15041.7|14921.7|15042|14922|15042|14922|15041.69|14921.69|10
1650963350000|2022-04-26 08:55:50|15041.76|14921.76|15041.16|14921.16|15041.76|14921.76|15040.99|14920.99|10
1650963360000|2022-04-26 08:56:00|15041.69|14921.69|15041.33|14921.33|15042.31|14922.31|15041.04|14921.04|10
1650963370000|2022-04-26 08:56:10|15041.38|14921.38|15040.6|14920.6|15041.4|14921.4|15039.78|14919.78|10
1650963380000|2022-04-26 08:56:20|15040.3|14920.3|15041.28|14921.28|15041.5|14921.5|15040.3|14920.3|10
1650963390000|2022-04-26 08:56:30|15041.17|14921.17|15040.41|14920.41|15041.39|14921.39|15040.41|14920.41|9
1650963400000|2022-04-26 08:56:40|15040.43|14920.43|15038.81|14918.81|15040.43|14920.43|15038.53|14918.53|10
1650963410000|2022-04-26 08:56:50|15039|14919|15038.63|14918.63|15039.2|14919.2|15038.63|14918.63|10
1650963420000|2022-04-26 08:57:00|15038.05|14918.05|15037.75|14917.75|15038.3|14918.3|15037.62|14917.62|7
1650963430000|2022-04-26 08:57:10|15037.71|14917.71|15039.21|14919.21|15039.26|14919.26|15037.24|14917.24|10
1650963440000|2022-04-26 08:57:20|15039.19|14919.19|15039.09|14919.09|15039.47|14919.47|15038.71|14918.71|10
1650963450000|2022-04-26 08:57:30|15039.33|14919.33|15040.74|14920.74|15040.94|14920.94|15039.29|14919.29|10
1650963460000|2022-04-26 08:57:40|15040.81|14920.81|15040.66|14920.66|15040.81|14920.81|15040.41|14920.41|10
1650963470000|2022-04-26 08:57:50|15040.76|14920.76|15038.48|14918.48|15041.13|14921.13|15038.17|14918.17|9
1650963480000|2022-04-26 08:58:00|15038.5|14918.5|15039.18|14919.18|15039.64|14919.64|15038.5|14918.5|9
1650963490000|2022-04-26 08:58:10|15039.42|14919.42|15040.77|14920.77|15040.77|14920.77|15039.42|14919.42|7
1650963500000|2022-04-26 08:58:20|15040.87|14920.87|15040.85|14920.85|15041.11|14921.11|15040.85|14920.85|8
1650963510000|2022-04-26 08:58:30|15040.93|14920.93|15041.59|14921.59|15041.59|14921.59|15040.93|14920.93|9
1650963520000|2022-04-26 08:58:40|15041.49|14921.49|15041.68|14921.68|15042.05|14922.05|15041.28|14921.28|10
1650963530000|2022-04-26 08:58:50|15041.77|14921.77|15040.6|14920.6|15041.8|14921.8|15040.46|14920.46|9
1650963540000|2022-04-26 08:59:00|15041.2|14921.2|15040.81|14920.81|15041.2|14921.2|15040.44|14920.44|6
1650963550000|2022-04-26 08:59:10|15041.11|14921.11|15043.28|14923.28|15043.28|14923.28|15041.11|14921.11|10
1650963560000|2022-04-26 08:59:20|15043.7|14923.7|15045.18|14925.18|15045.18|14925.18|15043.6|14923.6|10
1650963570000|2022-04-26 08:59:30|15045.43|14925.43|15049.54|14929.54|15049.54|14929.54|15045.43|14925.43|10
1650963580000|2022-04-26 08:59:40|15049.3|14929.3|15049.71|14929.71|15050.02|14930.02|15049.3|14929.3|10
1650963590000|2022-04-26 08:59:50|15049.67|14929.67|15047.93|14927.93|15049.67|14929.67|15047.93|14927.93|10
1650963600000|2022-04-26 09:00:00|15047.89|14927.89|15047.23|14927.23|15047.89|14927.89|15047.1|14927.1|9
1650963610000|2022-04-26 09:00:10|15046.99|14926.99|15043.85|14923.85|15046.99|14926.99|15043.85|14923.85|10
1650963620000|2022-04-26 09:00:20|15044.04|14924.04|15042.74|14922.74|15044.21|14924.21|15042.74|14922.74|9
1650963630000|2022-04-26 09:00:30|15042.6|14922.6|15042.97|14922.97|15042.97|14922.97|15042.38|14922.38|10
1650963640000|2022-04-26 09:00:40|15042.28|14922.28|15041.85|14921.85|15042.28|14922.28|15041.79|14921.79|9
1650963650000|2022-04-26 09:00:50|15041.82|14921.82|15043.1|14923.1|15043.1|14923.1|15041.82|14921.82|9
1650963660000|2022-04-26 09:01:00|15043.13|14923.13|15041.92|14921.92|15043.13|14923.13|15041.92|14921.92|10
1650963670000|2022-04-26 09:01:10|15041.49|14921.49|15041.07|14921.07|15042.07|14922.07|15040.98|14920.98|10
1650963680000|2022-04-26 09:01:20|15041.71|14921.71|15041.51|14921.51|15041.79|14921.79|15041.44|14921.44|9
1650963690000|2022-04-26 09:01:30|15041.38|14921.38|15041.21|14921.21|15041.39|14921.39|15040.68|14920.68|6
1650963700000|2022-04-26 09:01:40|15041.38|14921.38|15041.1|14921.1|15041.38|14921.38|15040.91|14920.91|7
1650963710000|2022-04-26 09:01:50|15041.03|14921.03|15041.59|14921.59|15041.59|14921.59|15040.99|14920.99|8
1650963720000|2022-04-26 09:02:00|15041.52|14921.52|15041.11|14921.11|15042.12|14922.12|15041.11|14921.11|10
1650963730000|2022-04-26 09:02:10|15041.5|14921.5|15039.24|14919.24|15041.5|14921.5|15038.87|14918.87|10
1650963740000|2022-04-26 09:02:20|15039.39|14919.39|15040.62|14920.62|15040.62|14920.62|15039.39|14919.39|10
1650963750000|2022-04-26 09:02:30|15040.95|14920.95|15039.45|14919.45|15040.95|14920.95|15039.39|14919.39|9
1650963760000|2022-04-26 09:02:40|15040.19|14920.19|15040.97|14920.97|15040.97|14920.97|15039.84|14919.84|9
1650963770000|2022-04-26 09:02:50|15041.45|14921.45|15040.94|14920.94|15041.51|14921.51|15040.93|14920.93|10
1650963780000|2022-04-26 09:03:00|15041.42|14921.42|15041.09|14921.09|15041.42|14921.42|15041.09|14921.09|10
1650963790000|2022-04-26 09:03:10|15040.61|14920.61|15041.08|14921.08|15041.08|14921.08|15040.4|14920.4|10
1650963800000|2022-04-26 09:03:20|15040.62|14920.62|15041.97|14921.97|15042.03|14922.03|15040.62|14920.62|10
1650963810000|2022-04-26 09:03:30|15041.83|14921.83|15040.42|14920.42|15041.85|14921.85|15040.38|14920.38|9
1650963820000|2022-04-26 09:03:40|15040.29|14920.29|15039.85|14919.85|15040.29|14920.29|15039.62|14919.62|10
1650963830000|2022-04-26 09:03:50|15039.94|14919.94|15040.66|14920.66|15040.73|14920.73|15039.83|14919.83|9
1650963840000|2022-04-26 09:04:00|15040.8|14920.8|15040.81|14920.81|15040.81|14920.81|15040.47|14920.47|10
1650963850000|2022-04-26 09:04:10|15040.62|14920.62|15041.05|14921.05|15041.1|14921.1|15040.62|14920.62|10
1650963860000|2022-04-26 09:04:20|15040.66|14920.66|15039.76|14919.76|15040.66|14920.66|15039.76|14919.76|10
1650963870000|2022-04-26 09:04:30|15039.61|14919.61|15039.52|14919.52|15039.85|14919.85|15039.52|14919.52|8
1650963880000|2022-04-26 09:04:40|15036.56|14916.56|15034.47|14914.47|15036.56|14916.56|15034.47|14914.47|10
1650963890000|2022-04-26 09:04:50|15034.16|14914.16|15033.66|14913.66|15034.16|14914.16|15033.07|14913.07|10
1650963900000|2022-04-26 09:05:00|15033.63|14913.63|15032.79|14912.79|15033.63|14913.63|15032.66|14912.66|10
1650963910000|2022-04-26 09:05:10|15032.6|14912.6|15032.28|14912.28|15033.06|14913.06|15032.28|14912.28|9
1650963920000|2022-04-26 09:05:20|15032.19|14912.19|15031.28|14911.28|15032.34|14912.34|15031.28|14911.28|9
1650963930000|2022-04-26 09:05:30|15031.43|14911.43|15027.98|14907.98|15031.43|14911.43|15027.37|14907.37|10
1650963940000|2022-04-26 09:05:40|15027.88|14907.88|15027.7|14907.7|15027.88|14907.88|15027.05|14907.05|10
1650963950000|2022-04-26 09:05:50|15027.34|14907.34|15025.73|14905.73|15027.43|14907.43|15025.73|14905.73|10
1650963960000|2022-04-26 09:06:00|15025.84|14905.84|15023.23|14903.23|15026.04|14906.04|15023.11|14903.11|10
1650963970000|2022-04-26 09:06:10|15023.22|14903.22|15023.21|14903.21|15023.87|14903.87|15022.93|14902.93|10
1650963980000|2022-04-26 09:06:20|15023.85|14903.85|15023.23|14903.23|15023.85|14903.85|15022.98|14902.98|10
1650963990000|2022-04-26 09:06:30|15023.1|14903.1|15024.24|14904.24|15024.24|14904.24|15022.42|14902.42|9
1650964000000|2022-04-26 09:06:40|15024.57|14904.57|15025.69|14905.69|15025.69|14905.69|15024.49|14904.49|10
1650964010000|2022-04-26 09:06:50|15025.45|14905.45|15024.38|14904.38|15025.61|14905.61|15023.98|14903.98|10
1650964020000|2022-04-26 09:07:00|15024.16|14904.16|15023.55|14903.55|15024.67|14904.67|15023.11|14903.11|10
1650964030000|2022-04-26 09:07:10|15023.62|14903.62|15023.54|14903.54|15023.63|14903.63|15023.26|14903.26|9
1650964040000|2022-04-26 09:07:20|15023.86|14903.86|15016.81|14896.81|15024.13|14904.13|15016.81|14896.81|10
1650964050000|2022-04-26 09:07:30|15016.66|14896.66|15015.54|14895.54|15016.66|14896.66|15015.54|14895.54|10
1650964060000|2022-04-26 09:07:40|15015.87|14895.87|15014.61|14894.61|15015.87|14895.87|15013.74|14893.74|10
1650964070000|2022-04-26 09:07:50|15015.37|14895.37|15016.57|14896.57|15016.57|14896.57|15015.37|14895.37|9
1650964080000|2022-04-26 09:08:00|15017.08|14897.08|15018.72|14898.72|15018.78|14898.78|15017.04|14897.04|10
1650964090000|2022-04-26 09:08:10|15018.65|14898.65|15018.7|14898.7|15019.62|14899.62|15018.22|14898.22|10
1650964100000|2022-04-26 09:08:20|15018.74|14898.74|15019.55|14899.55|15019.66|14899.66|15018.62|14898.62|10
1650964110000|2022-04-26 09:08:30|15020.18|14900.18|15020.46|14900.46|15021.04|14901.04|15020.18|14900.18|9
1650964120000|2022-04-26 09:08:40|15020.58|14900.58|15020.37|14900.37|15020.77|14900.77|15020.37|14900.37|10
1650964130000|2022-04-26 09:08:50|15019.78|14899.78|15018.35|14898.35|15019.78|14899.78|15018.35|14898.35|8
1650964140000|2022-04-26 09:09:00|15019.11|14899.11|15018.3|14898.3|15019.11|14899.11|15018.17|14898.17|9
1650964150000|2022-04-26 09:09:10|15018.76|14898.76|15018|14898|15018.76|14898.76|15018|14898|9
1650964160000|2022-04-26 09:09:20|15018.63|14898.63|15017.29|14897.29|15019.03|14899.03|15016.57|14896.57|10
1650964170000|2022-04-26 09:09:30|15017.2|14897.2|15017.42|14897.42|15017.48|14897.48|15017.11|14897.11|8
1650964180000|2022-04-26 09:09:40|15017.02|14897.02|15017.13|14897.13|15017.55|14897.55|15016.78|14896.78|9
1650964190000|2022-04-26 09:09:50|15017.29|14897.29|15019.36|14899.36|15019.51|14899.51|15017.29|14897.29|10
1650964200000|2022-04-26 09:10:00|15019.42|14899.42|15019.72|14899.72|15020.11|14900.11|15018.74|14898.74|10
1650964210000|2022-04-26 09:10:10|15019.89|14899.89|15022|14902|15022|14902|15019.87|14899.87|10
1650964220000|2022-04-26 09:10:20|15021.5|14901.5|15021.9|14901.9|15021.95|14901.95|15021.5|14901.5|7
1650964230000|2022-04-26 09:10:30|15021.89|14901.89|15026.4|14906.4|15026.4|14906.4|15021.54|14901.54|9
1650964240000|2022-04-26 09:10:40|15026.54|14906.54|15027.02|14907.02|15027.02|14907.02|15026.21|14906.21|9
1650964250000|2022-04-26 09:10:50|15027.2|14907.2|15027.8|14907.8|15028.56|14908.56|15027.2|14907.2|10
1650964260000|2022-04-26 09:11:00|15027.26|14907.26|15028.3|14908.3|15028.3|14908.3|15027.18|14907.18|10
1650964270000|2022-04-26 09:11:10|15028.32|14908.32|15029.37|14909.37|15029.37|14909.37|15027.68|14907.68|10
1650964280000|2022-04-26 09:11:20|15029.45|14909.45|15030.04|14910.04|15030.05|14910.05|15029.44|14909.44|10
1650964290000|2022-04-26 09:11:30|15030.56|14910.56|15030.6|14910.6|15030.64|14910.64|15029.52|14909.52|9
1650964300000|2022-04-26 09:11:40|15030.05|14910.05|15031.89|14911.89|15031.97|14911.97|15030.05|14910.05|10
1650964310000|2022-04-26 09:11:50|15031.91|14911.91|15030.52|14910.52|15031.92|14911.92|15030.5|14910.5|10
1650964320000|2022-04-26 09:12:00|15030.35|14910.35|15028.22|14908.22|15030.36|14910.36|15028.22|14908.22|8
1650964330000|2022-04-26 09:12:10|15028.16|14908.16|15026.49|14906.49|15028.16|14908.16|15026.04|14906.04|10
1650964340000|2022-04-26 09:12:20|15026.5|14906.5|15025|14905|15026.5|14906.5|15024.89|14904.89|9
1650964350000|2022-04-26 09:12:30|15024.18|14904.18|15020.24|14900.24|15024.19|14904.19|15020.24|14900.24|10
1650964360000|2022-04-26 09:12:40|15019.79|14899.79|15018.69|14898.69|15019.87|14899.87|15018.69|14898.69|10
1650964370000|2022-04-26 09:12:50|15018.51|14898.51|15016.07|14896.07|15018.51|14898.51|15016.07|14896.07|9
1650964380000|2022-04-26 09:13:00|15016.16|14896.16|15015.96|14895.96|15016.16|14896.16|15015.86|14895.86|8
1650964390000|2022-04-26 09:13:10|15016.23|14896.23|15016.29|14896.29|15016.45|14896.45|15015.9|14895.9|10
1650964400000|2022-04-26 09:13:20|15016.38|14896.38|15017.02|14897.02|15017.63|14897.63|15016.38|14896.38|9
1650964410000|2022-04-26 09:13:30|15017.05|14897.05|15016.9|14896.9|15017.26|14897.26|15016.9|14896.9|9
1650964420000|2022-04-26 09:13:40|15016.85|14896.85|15018.54|14898.54|15018.54|14898.54|15016.85|14896.85|9
1650964430000|2022-04-26 09:13:50|15018.59|14898.59|15019.42|14899.42|15019.51|14899.51|15018.52|14898.52|9
1650964440000|2022-04-26 09:14:00|15019.3|14899.3|15018.73|14898.73|15019.42|14899.42|15018.63|14898.63|9
1650964450000|2022-04-26 09:14:10|15019.01|14899.01|15020.55|14900.55|15020.55|14900.55|15019.01|14899.01|10
1650964460000|2022-04-26 09:14:20|15020.48|14900.48|15020.85|14900.85|15020.85|14900.85|15020.43|14900.43|7
1650964470000|2022-04-26 09:14:30|15020.78|14900.78|15020.77|14900.77|15020.78|14900.78|15020.58|14900.58|9
1650964480000|2022-04-26 09:14:40|15021.06|14901.06|15020.85|14900.85|15021.06|14901.06|15020.61|14900.61|10
1650964490000|2022-04-26 09:14:50|15020.83|14900.83|15020.16|14900.16|15021.21|14901.21|15020.01|14900.01|10
1650964500000|2022-04-26 09:15:00|15020.11|14900.11|15020.79|14900.79|15020.79|14900.79|15019.85|14899.85|10
1650964510000|2022-04-26 09:15:10|15021.09|14901.09|15021.2|14901.2|15021.38|14901.38|15020.36|14900.36|10
1650964520000|2022-04-26 09:15:20|15020.5|14900.5|15019.08|14899.08|15020.62|14900.62|15019.08|14899.08|10
1650964530000|2022-04-26 09:15:30|15018.55|14898.55|15017.83|14897.83|15018.55|14898.55|15017.34|14897.34|9
1650964540000|2022-04-26 09:15:40|15017.73|14897.73|15016.17|14896.17|15017.73|14897.73|15016.15|14896.15|10
1650964550000|2022-04-26 09:15:50|15016.18|14896.18|15017.52|14897.52|15017.52|14897.52|15015.95|14895.95|10
1650964560000|2022-04-26 09:16:00|15017.05|14897.05|15016.47|14896.47|15017.72|14897.72|15016.42|14896.42|9
1650964570000|2022-04-26 09:16:10|15016.15|14896.15|15016.38|14896.38|15016.43|14896.43|15015.77|14895.77|8
1650964580000|2022-04-26 09:16:20|15016.11|14896.11|15015.97|14895.97|15016.11|14896.11|15015.92|14895.92|10
1650964590000|2022-04-26 09:16:30|15016|14896|15015.95|14895.95|15016.18|14896.18|15015.74|14895.74|10
1650964600000|2022-04-26 09:16:40|15015.87|14895.87|15015.3|14895.3|15015.93|14895.93|15015.3|14895.3|9
1650964610000|2022-04-26 09:16:50|15015.4|14895.4|15016.31|14896.31|15016.31|14896.31|15015.4|14895.4|9
1650964620000|2022-04-26 09:17:00|15015.77|14895.77|15016.4|14896.4|15016.4|14896.4|15015.69|14895.69|9
1650964630000|2022-04-26 09:17:10|15016.42|14896.42|15016.4|14896.4|15016.48|14896.48|15016.24|14896.24|8
1650964640000|2022-04-26 09:17:20|15016.37|14896.37|15017.88|14897.88|15017.88|14897.88|15016.37|14896.37|9
1650964650000|2022-04-26 09:17:30|15017.72|14897.72|15017.63|14897.63|15018.21|14898.21|15017.11|14897.11|9
1650964660000|2022-04-26 09:17:40|15016.91|14896.91|15017.88|14897.88|15018.12|14898.12|15016.9|14896.9|9
1650964670000|2022-04-26 09:17:50|15017.91|14897.91|15019.96|14899.96|15020.31|14900.31|15017.91|14897.91|10
1650964680000|2022-04-26 09:18:00|15020.02|14900.02|15023.06|14903.06|15023.06|14903.06|15020.02|14900.02|10
1650964690000|2022-04-26 09:18:10|15023.1|14903.1|15022.62|14902.62|15023.34|14903.34|15022.58|14902.58|9
1650964700000|2022-04-26 09:18:20|15022.29|14902.29|15021.12|14901.12|15022.29|14902.29|15021.12|14901.12|10
1650964710000|2022-04-26 09:18:30|15021.11|14901.11|15019.89|14899.89|15021.15|14901.15|15019.89|14899.89|9
1650964720000|2022-04-26 09:18:40|15019.86|14899.86|15019.79|14899.79|15019.86|14899.86|15019.09|14899.09|9
1650964730000|2022-04-26 09:18:50|15019.76|14899.76|15018.26|14898.26|15019.8|14899.8|15018.25|14898.25|10
1650964740000|2022-04-26 09:19:00|15018.2|14898.2|15017.95|14897.95|15018.32|14898.32|15017.77|14897.77|9
1650964750000|2022-04-26 09:19:10|15017.93|14897.93|15018.21|14898.21|15018.22|14898.22|15017.91|14897.91|9
1650964760000|2022-04-26 09:19:20|15018.25|14898.25|15019.38|14899.38|15019.38|14899.38|15018.21|14898.21|9
1650964770000|2022-04-26 09:19:30|15019.44|14899.44|15019.04|14899.04|15019.6|14899.6|15019.04|14899.04|10
1650964780000|2022-04-26 09:19:40|15019.37|14899.37|15021.48|14901.48|15021.48|14901.48|15019.35|14899.35|10
1650964790000|2022-04-26 09:19:50|15021.74|14901.74|15023.06|14903.06|15023.06|14903.06|15021.74|14901.74|10
1650964800000|2022-04-26 09:20:00|15023.38|14903.38|15025.64|14905.64|15026.13|14906.13|15023.38|14903.38|10
1650964810000|2022-04-26 09:20:10|15025.81|14905.81|15026.43|14906.43|15026.43|14906.43|15025.81|14905.81|10
1650964820000|2022-04-26 09:20:20|15026.39|14906.39|15025.14|14905.14|15026.39|14906.39|15024.64|14904.64|9
1650964830000|2022-04-26 09:20:30|15025.17|14905.17|15020.66|14900.66|15025.17|14905.17|15020.66|14900.66|10
1650964840000|2022-04-26 09:20:40|15020.6|14900.6|15017.37|14897.37|15020.6|14900.6|15017.37|14897.37|10
1650964850000|2022-04-26 09:20:50|15017.19|14897.19|15016.53|14896.53|15017.3|14897.3|15016.53|14896.53|9
1650964860000|2022-04-26 09:21:00|15016.87|14896.87|15015.31|14895.31|15016.87|14896.87|15015.31|14895.31|10
1650964870000|2022-04-26 09:21:10|15014.84|14894.84|15015.07|14895.07|15015.07|14895.07|15014.46|14894.46|9
1650964880000|2022-04-26 09:21:20|15015.06|14895.06|15014.26|14894.26|15015.06|14895.06|15014.26|14894.26|8
1650964890000|2022-04-26 09:21:30|15014|14894|15007.89|14887.89|15014|14894|15007.89|14887.89|10
1650964900000|2022-04-26 09:21:40|15007.41|14887.41|15006.73|14886.73|15007.41|14887.41|15005.45|14885.45|10
1650964910000|2022-04-26 09:21:50|15007.17|14887.17|15008.21|14888.21|15008.52|14888.52|15007.17|14887.17|10
1650964920000|2022-04-26 09:22:00|15008.52|14888.52|15009.37|14889.37|15009.42|14889.42|15008.48|14888.48|10
1650964930000|2022-04-26 09:22:10|15009.41|14889.41|15012.25|14892.25|15012.25|14892.25|15009.41|14889.41|10
1650964940000|2022-04-26 09:22:20|15012.43|14892.43|15013.52|14893.52|15014.08|14894.08|15012.43|14892.43|9
1650964950000|2022-04-26 09:22:30|15013.36|14893.36|15014.62|14894.62|15014.62|14894.62|15013.36|14893.36|9
1650964960000|2022-04-26 09:22:40|15014.41|14894.41|15015.28|14895.28|15015.28|14895.28|15014.41|14894.41|9
1650964970000|2022-04-26 09:22:50|15015.57|14895.57|15016.13|14896.13|15016.23|14896.23|15015.57|14895.57|9
1650964980000|2022-04-26 09:23:00|15016.12|14896.12|15017.05|14897.05|15017.48|14897.48|15016.12|14896.12|9
1650964990000|2022-04-26 09:23:10|15017.28|14897.28|15018.84|14898.84|15018.84|14898.84|15017.17|14897.17|10
1650965000000|2022-04-26 09:23:20|15019.23|14899.23|15017.11|14897.11|15019.23|14899.23|15017.11|14897.11|10
1650965010000|2022-04-26 09:23:30|15016.97|14896.97|15018.06|14898.06|15018.06|14898.06|15016.91|14896.91|10
1650965020000|2022-04-26 09:23:40|15017.99|14897.99|15017.72|14897.72|15018.18|14898.18|15017.51|14897.51|9
1650965030000|2022-04-26 09:23:50|15017.71|14897.71|15017.56|14897.56|15017.93|14897.93|15017.42|14897.42|10
1650965040000|2022-04-26 09:24:00|15017|14897|15020.13|14900.13|15020.13|14900.13|15017|14897|10
1650965050000|2022-04-26 09:24:10|15020.37|14900.37|15021.52|14901.52|15021.52|14901.52|15020.37|14900.37|9
1650965060000|2022-04-26 09:24:20|15021.47|14901.47|15021.96|14901.96|15021.96|14901.96|15021.47|14901.47|10
1650965070000|2022-04-26 09:24:30|15021.95|14901.95|15021.87|14901.87|15022.12|14902.12|15021.6|14901.6|8
1650965080000|2022-04-26 09:24:40|15021.37|14901.37|15019.86|14899.86|15021.56|14901.56|15019.86|14899.86|9
1650965090000|2022-04-26 09:24:50|15019.87|14899.87|15019.75|14899.75|15020.07|14900.07|15019.55|14899.55|9
1650965100000|2022-04-26 09:25:00|15019.61|14899.61|15020.38|14900.38|15020.38|14900.38|15019.42|14899.42|10
1650965110000|2022-04-26 09:25:10|15020.44|14900.44|15019.94|14899.94|15020.46|14900.46|15019.47|14899.47|10
1650965120000|2022-04-26 09:25:20|15019.85|14899.85|15020.38|14900.38|15020.38|14900.38|15019.84|14899.84|9
1650965130000|2022-04-26 09:25:30|15020.4|14900.4|15020.84|14900.84|15020.84|14900.84|15020.31|14900.31|10
1650965140000|2022-04-26 09:25:40|15020.77|14900.77|15020.93|14900.93|15021.16|14901.16|15020.77|14900.77|9
1650965150000|2022-04-26 09:25:50|15020.94|14900.94|15022.18|14902.18|15022.18|14902.18|15020.05|14900.05|9
1650965160000|2022-04-26 09:26:00|15022.24|14902.24|15022.61|14902.61|15022.73|14902.73|15022.12|14902.12|9
1650965170000|2022-04-26 09:26:10|15022.58|14902.58|15023.04|14903.04|15023.33|14903.33|15022.58|14902.58|9
1650965180000|2022-04-26 09:26:20|15023.07|14903.07|15023.48|14903.48|15023.56|14903.56|15023.07|14903.07|10
1650965190000|2022-04-26 09:26:30|15023.61|14903.61|15024.33|14904.33|15024.33|14904.33|15023.57|14903.57|10
1650965200000|2022-04-26 09:26:40|15024.36|14904.36|15024.19|14904.19|15024.67|14904.67|15024.09|14904.09|9
1650965210000|2022-04-26 09:26:50|15024.17|14904.17|15023.19|14903.19|15024.2|14904.2|15023.13|14903.13|8
1650965220000|2022-04-26 09:27:00|15023.21|14903.21|15021.3|14901.3|15023.21|14903.21|15021.3|14901.3|9
1650965230000|2022-04-26 09:27:10|15021.29|14901.29|15021.21|14901.21|15022.15|14902.15|15021.21|14901.21|10
1650965240000|2022-04-26 09:27:20|15021.35|14901.35|15022.47|14902.47|15022.47|14902.47|15021.3|14901.3|9
1650965250000|2022-04-26 09:27:30|15022.46|14902.46|15021.71|14901.71|15022.47|14902.47|15021.65|14901.65|9
1650965260000|2022-04-26 09:27:40|15021.83|14901.83|15022.57|14902.57|15022.84|14902.84|15021.76|14901.76|10
1650965270000|2022-04-26 09:27:50|15022.58|14902.58|15022.21|14902.21|15022.77|14902.77|15022.15|14902.15|10
1650965280000|2022-04-26 09:28:00|15022.14|14902.14|15022.72|14902.72|15022.72|14902.72|15022.04|14902.04|9
1650965290000|2022-04-26 09:28:10|15022.76|14902.76|15023.83|14903.83|15023.83|14903.83|15022.76|14902.76|9
1650965300000|2022-04-26 09:28:20|15023.66|14903.66|15022.88|14902.88|15023.71|14903.71|15022.83|14902.83|10
1650965310000|2022-04-26 09:28:30|15022.56|14902.56|15021.68|14901.68|15022.7|14902.7|15021.68|14901.68|7
1650965320000|2022-04-26 09:28:40|15021.44|14901.44|15020.85|14900.85|15021.57|14901.57|15020.78|14900.78|10
1650965330000|2022-04-26 09:28:50|15020.69|14900.69|15020.2|14900.2|15020.69|14900.69|15020.16|14900.16|8
1650965340000|2022-04-26 09:29:00|15020.29|14900.29|15020.31|14900.31|15020.43|14900.43|15019.8|14899.8|9
1650965350000|2022-04-26 09:29:10|15019.86|14899.86|15019.43|14899.43|15020.34|14900.34|15019.43|14899.43|10
1650965360000|2022-04-26 09:29:20|15019.5|14899.5|15019.63|14899.63|15019.63|14899.63|15018.99|14898.99|9
1650965370000|2022-04-26 09:29:30|15019.58|14899.58|15019.8|14899.8|15019.81|14899.81|15019.41|14899.41|10
1650965380000|2022-04-26 09:29:40|15019.54|14899.54|15020.23|14900.23|15020.27|14900.27|15019.54|14899.54|6
1650965390000|2022-04-26 09:29:50|15020.41|14900.41|15019.47|14899.47|15020.41|14900.41|15019.47|14899.47|8
1650965400000|2022-04-26 09:30:00|15019.4|14899.4|15019.69|14899.69|15019.84|14899.84|15019.4|14899.4|9
1650965410000|2022-04-26 09:30:10|15019.54|14899.54|15018.92|14898.92|15019.65|14899.65|15011.89|14891.89|10
1650965420000|2022-04-26 09:30:20|15018.72|14898.72|15020.17|14900.17|15020.17|14900.17|15018.72|14898.72|9
1650965430000|2022-04-26 09:30:30|15020.07|14900.07|15021.39|14901.39|15021.39|14901.39|15020.07|14900.07|9
1650965440000|2022-04-26 09:30:40|15021.29|14901.29|15020.55|14900.55|15021.29|14901.29|15020.43|14900.43|10
1650965450000|2022-04-26 09:30:50|15020.3|14900.3|15020.49|14900.49|15020.72|14900.72|15020.21|14900.21|10
1650965460000|2022-04-26 09:31:00|15020.82|14900.82|15020.77|14900.77|15021.07|14901.07|15020.57|14900.57|10
1650965470000|2022-04-26 09:31:10|15020.76|14900.76|15020.98|14900.98|15021|14901|15020.76|14900.76|10
1650965480000|2022-04-26 09:31:20|15020.99|14900.99|15021.34|14901.34|15021.39|14901.39|15020.8|14900.8|9
1650965490000|2022-04-26 09:31:30|15021.42|14901.42|15022.55|14902.55|15022.55|14902.55|15021.38|14901.38|10
1650965500000|2022-04-26 09:31:40|15022.36|14902.36|15023.77|14903.77|15025.38|14905.38|15022.36|14902.36|10
1650965510000|2022-04-26 09:31:50|15024.34|14904.34|15025.58|14905.58|15026.02|14906.02|15024.34|14904.34|10
1650965520000|2022-04-26 09:32:00|15025.66|14905.66|15026.76|14906.76|15026.76|14906.76|15025.66|14905.66|10
1650965530000|2022-04-26 09:32:10|15027.14|14907.14|15026.9|14906.9|15027.14|14907.14|15026.43|14906.43|10
1650965540000|2022-04-26 09:32:20|15026.91|14906.91|15027.57|14907.57|15027.57|14907.57|15026.73|14906.73|10
1650965550000|2022-04-26 09:32:30|15027.44|14907.44|15027.91|14907.91|15028.04|14908.04|15027.36|14907.36|10
1650965560000|2022-04-26 09:32:40|15027.96|14907.96|15029.82|14909.82|15029.82|14909.82|15027.81|14907.81|10
1650965570000|2022-04-26 09:32:50|15029.85|14909.85|15033.25|14913.25|15033.64|14913.64|15029.85|14909.85|10
1650965580000|2022-04-26 09:33:00|15033.09|14913.09|15033.14|14913.14|15033.33|14913.33|15032.48|14912.48|10
1650965590000|2022-04-26 09:33:10|15033.43|14913.43|15032.49|14912.49|15033.43|14913.43|15032.49|14912.49|10
1650965600000|2022-04-26 09:33:20|15032.47|14912.47|15032.35|14912.35|15032.47|14912.47|15032.08|14912.08|10
1650965610000|2022-04-26 09:33:30|15032.24|14912.24|15033.36|14913.36|15033.52|14913.52|15032.11|14912.11|10
1650965620000|2022-04-26 09:33:40|15033.1|14913.1|15032.9|14912.9|15033.59|14913.59|15032.52|14912.52|9
1650965630000|2022-04-26 09:33:50|15032.85|14912.85|15033.88|14913.88|15033.88|14913.88|15032.85|14912.85|9
1650965640000|2022-04-26 09:34:00|15033.76|14913.76|15033.59|14913.59|15033.81|14913.81|15033.52|14913.52|10
1650965650000|2022-04-26 09:34:10|15033.27|14913.27|15032.92|14912.92|15033.27|14913.27|15032.72|14912.72|8
1650965660000|2022-04-26 09:34:20|15033|14913|15032.9|14912.9|15033|14913|15032.49|14912.49|9
1650965670000|2022-04-26 09:34:30|15032.85|14912.85|15032.46|14912.46|15032.85|14912.85|15032.46|14912.46|10
1650965680000|2022-04-26 09:34:40|15032.23|14912.23|15031.56|14911.56|15032.23|14912.23|15031.41|14911.41|8
1650965690000|2022-04-26 09:34:50|15030.93|14910.93|15030.9|14910.9|15031.16|14911.16|15030.9|14910.9|7
1650965700000|2022-04-26 09:35:00|15030.93|14910.93|15030.03|14910.03|15030.93|14910.93|15029.86|14909.86|8
1650965710000|2022-04-26 09:35:10|15030.02|14910.02|15029.97|14909.97|15030.06|14910.06|15029.89|14909.89|8
1650965720000|2022-04-26 09:35:20|15030.12|14910.12|15029.64|14909.64|15030.13|14910.13|15029.64|14909.64|9
1650965730000|2022-04-26 09:35:30|15029.78|14909.78|15029.21|14909.21|15029.91|14909.91|15029.21|14909.21|8
1650965740000|2022-04-26 09:35:40|15029.13|14909.13|15027.03|14907.03|15029.13|14909.13|15026.58|14906.58|9
1650965750000|2022-04-26 09:35:50|15026.96|14906.96|15026.18|14906.18|15027.03|14907.03|15026.18|14906.18|8
1650965760000|2022-04-26 09:36:00|15026.15|14906.15|15026.22|14906.22|15026.28|14906.28|15025.93|14905.93|9
1650965770000|2022-04-26 09:36:10|15026.4|14906.4|15027.37|14907.37|15027.37|14907.37|15026.4|14906.4|9
1650965780000|2022-04-26 09:36:20|15027.41|14907.41|15028.24|14908.24|15028.24|14908.24|15027.41|14907.41|5
1650965790000|2022-04-26 09:36:30|15028.64|14908.64|15028.54|14908.54|15028.64|14908.64|15028.24|14908.24|7
1650965800000|2022-04-26 09:36:40|15028.46|14908.46|15032.28|14912.28|15032.28|14912.28|15028.46|14908.46|10
1650965810000|2022-04-26 09:36:50|15032.21|14912.21|15034.15|14914.15|15034.33|14914.33|15032.21|14912.21|10
1650965820000|2022-04-26 09:37:00|15035.41|14915.41|15034.83|14914.83|15035.58|14915.58|15034.83|14914.83|9
1650965830000|2022-04-26 09:37:10|15034.78|14914.78|15034.18|14914.18|15035.02|14915.02|15034.18|14914.18|9
1650965840000|2022-04-26 09:37:20|15034.1|14914.1|15033.6|14913.6|15034.54|14914.54|15033.6|14913.6|10
1650965850000|2022-04-26 09:37:30|15033.63|14913.63|15033.46|14913.46|15033.84|14913.84|15033.34|14913.34|8
1650965860000|2022-04-26 09:37:40|15034.04|14914.04|15034.02|14914.02|15034.1|14914.1|15033.82|14913.82|10
1650965870000|2022-04-26 09:37:50|15034.08|14914.08|15033.87|14913.87|15034.08|14914.08|15033.75|14913.75|9
1650965880000|2022-04-26 09:38:00|15033.2|14913.2|15032.78|14912.78|15033.82|14913.82|15032.78|14912.78|10
1650965890000|2022-04-26 09:38:10|15032.87|14912.87|15032.37|14912.37|15032.9|14912.9|15032.37|14912.37|8
1650965900000|2022-04-26 09:38:20|15032.4|14912.4|15031.81|14911.81|15032.4|14912.4|15031.8|14911.8|9
1650965910000|2022-04-26 09:38:30|15031.88|14911.88|15032.41|14912.41|15032.44|14912.44|15031.88|14911.88|9
1650965920000|2022-04-26 09:38:40|15032.48|14912.48|15032.8|14912.8|15032.8|14912.8|15032.48|14912.48|9
1650965930000|2022-04-26 09:38:50|15032.82|14912.82|15033.39|14913.39|15033.39|14913.39|15032.18|14912.18|8
1650965940000|2022-04-26 09:39:00|15032.81|14912.81|15032.89|14912.89|15033.01|14913.01|15032.81|14912.81|9
1650965950000|2022-04-26 09:39:10|15033.49|14913.49|15032.85|14912.85|15033.71|14913.71|15032.78|14912.78|9
1650965960000|2022-04-26 09:39:20|15031.77|14911.77|15030.73|14910.73|15031.77|14911.77|15030.73|14910.73|9
1650965970000|2022-04-26 09:39:30|15030.75|14910.75|15030.11|14910.11|15030.8|14910.8|15030.08|14910.08|8
1650965980000|2022-04-26 09:39:40|15030.18|14910.18|15030.43|14910.43|15030.43|14910.43|15030.18|14910.18|10
1650965990000|2022-04-26 09:39:50|15030.63|14910.63|15031.75|14911.75|15031.87|14911.87|15030.63|14910.63|10
1650966000000|2022-04-26 09:40:00|15031.9|14911.9|15030.04|14910.04|15031.9|14911.9|15030.04|14910.04|9
1650966010000|2022-04-26 09:40:10|15028.34|14908.34|15028.93|14908.93|15029.83|14909.83|15028.34|14908.34|10
1650966020000|2022-04-26 09:40:20|15028.35|14908.35|15027.48|14907.48|15028.35|14908.35|15027.23|14907.23|10
1650966030000|2022-04-26 09:40:30|15027.6|14907.6|15026.43|14906.43|15027.67|14907.67|15026.43|14906.43|9
1650966040000|2022-04-26 09:40:40|15026.77|14906.77|15023.7|14903.7|15026.77|14906.77|15023.7|14903.7|10
1650966050000|2022-04-26 09:40:50|15023.51|14903.51|15020.59|14900.59|15023.51|14903.51|15020.59|14900.59|9
1650966060000|2022-04-26 09:41:00|15020.8|14900.8|15017.8|14897.8|15020.8|14900.8|15017.8|14897.8|10
1650966070000|2022-04-26 09:41:10|15018.39|14898.39|15018.4|14898.4|15018.81|14898.81|15017.73|14897.73|10
1650966080000|2022-04-26 09:41:20|15018.23|14898.23|15018.2|14898.2|15018.75|14898.75|15017.85|14897.85|10
1650966090000|2022-04-26 09:41:30|15018.11|14898.11|15018.87|14898.87|15018.92|14898.92|15018.04|14898.04|10
1650966100000|2022-04-26 09:41:40|15019.39|14899.39|15019|14899|15019.43|14899.43|15019|14899|9
1650966110000|2022-04-26 09:41:50|15018.8|14898.8|15018.11|14898.11|15018.8|14898.8|15018.06|14898.06|9
1650966120000|2022-04-26 09:42:00|15018.04|14898.04|15018.03|14898.03|15018.12|14898.12|15017.45|14897.45|10
1650966130000|2022-04-26 09:42:10|15018.05|14898.05|15016.78|14896.78|15018.07|14898.07|15016.78|14896.78|10
1650966140000|2022-04-26 09:42:20|15016.79|14896.79|15016.99|14896.99|15017.39|14897.39|15016.79|14896.79|10
1650966150000|2022-04-26 09:42:30|15016.68|14896.68|15008.72|14888.72|15016.68|14896.68|15008.72|14888.72|10
1650966160000|2022-04-26 09:42:40|15007.18|14887.18|14997.13|14877.13|15007.18|14887.18|14997.13|14877.13|10
1650966170000|2022-04-26 09:42:50|14996.97|14876.97|14996.35|14876.35|14996.97|14876.97|14995.99|14875.99|10
1650966180000|2022-04-26 09:43:00|14996.53|14876.53|14996.9|14876.9|14997.63|14877.63|14996.53|14876.53|9
1650966190000|2022-04-26 09:43:10|14997.1|14877.1|14997.15|14877.15|14997.87|14877.87|14997.1|14877.1|10
1650966200000|2022-04-26 09:43:20|14997.52|14877.52|14994.06|14874.06|14997.52|14877.52|14994.06|14874.06|10
1650966210000|2022-04-26 09:43:30|14994.03|14874.03|14991.75|14871.75|14994.03|14874.03|14991.75|14871.75|10
1650966220000|2022-04-26 09:43:40|14992.13|14872.13|14991.02|14871.02|14992.13|14872.13|14990.91|14870.91|10
1650966230000|2022-04-26 09:43:50|14991.04|14871.04|14991.6|14871.6|14991.6|14871.6|14990.63|14870.63|10
1650966240000|2022-04-26 09:44:00|14991.49|14871.49|14991.65|14871.65|14991.67|14871.67|14991.1|14871.1|10
1650966250000|2022-04-26 09:44:10|14991.69|14871.69|14991.26|14871.26|14991.85|14871.85|14990.45|14870.45|10
1650966260000|2022-04-26 09:44:20|14991.18|14871.18|14992.53|14872.53|14992.53|14872.53|14991.11|14871.11|10
1650966270000|2022-04-26 09:44:30|14992.65|14872.65|14992.57|14872.57|14992.87|14872.87|14992.57|14872.57|9
1650966280000|2022-04-26 09:44:40|14992.3|14872.3|14991.73|14871.73|14992.34|14872.34|14991.73|14871.73|10
1650966290000|2022-04-26 09:44:50|14991.88|14871.88|14992.56|14872.56|14992.56|14872.56|14991.88|14871.88|9
1650966300000|2022-04-26 09:45:00|14992.59|14872.59|14988.54|14868.54|14992.59|14872.59|14988.48|14868.48|10
1650966310000|2022-04-26 09:45:10|14988.45|14868.45|14988.17|14868.17|14988.77|14868.77|14987.94|14867.94|10
1650966320000|2022-04-26 09:45:20|14986.99|14866.99|14981.21|14861.21|14987.15|14867.15|14981.21|14861.21|10
1650966330000|2022-04-26 09:45:30|14980.13|14860.13|14974.57|14854.57|14980.13|14860.13|14973.82|14853.82|10
1650966340000|2022-04-26 09:45:40|14974.97|14854.97|14972.93|14852.93|14976.27|14856.27|14972.93|14852.93|10
1650966350000|2022-04-26 09:45:50|14973.11|14853.11|14972.99|14852.99|14974.1|14854.1|14972.86|14852.86|10
1650966360000|2022-04-26 09:46:00|14972.62|14852.62|14972.12|14852.12|14972.62|14852.62|14971.89|14851.89|10
1650966370000|2022-04-26 09:46:10|14972.03|14852.03|14970.44|14850.44|14972.03|14852.03|14970.44|14850.44|10
1650966380000|2022-04-26 09:46:20|14971.01|14851.01|14974.72|14854.72|14974.72|14854.72|14970.79|14850.79|10
1650966390000|2022-04-26 09:46:30|14973.79|14853.79|14976.29|14856.29|14976.45|14856.45|14973.79|14853.79|10
1650966400000|2022-04-26 09:46:40|14974.77|14854.77|14976.83|14856.83|14977.88|14857.88|14974.77|14854.77|10
1650966410000|2022-04-26 09:46:50|14973.22|14853.22|14969.1|14849.1|14974.05|14854.05|14969.1|14849.1|10
1650966420000|2022-04-26 09:47:00|14968.96|14848.96|14963.65|14843.65|14968.96|14848.96|14963.65|14843.65|10
1650966430000|2022-04-26 09:47:10|14963.19|14843.19|14964.65|14844.65|14964.65|14844.65|14962.31|14842.31|10
1650966440000|2022-04-26 09:47:20|14965.47|14845.47|14967.46|14847.46|14967.46|14847.46|14965.31|14845.31|10
1650966450000|2022-04-26 09:47:30|14968.27|14848.27|14972.64|14852.64|14972.93|14852.93|14968.27|14848.27|10
1650966460000|2022-04-26 09:47:40|14972.81|14852.81|14974.09|14854.09|14974.09|14854.09|14972.53|14852.53|10
1650966470000|2022-04-26 09:47:50|14974.25|14854.25|14974.15|14854.15|14974.69|14854.69|14973.83|14853.83|10
1650966480000|2022-04-26 09:48:00|14974.58|14854.58|14975.85|14855.85|14975.85|14855.85|14974.09|14854.09|9
1650966490000|2022-04-26 09:48:10|14976.79|14856.79|14978.85|14858.85|14978.85|14858.85|14976.79|14856.79|10
1650966500000|2022-04-26 09:48:20|14978.76|14858.76|14979.91|14859.91|14980.43|14860.43|14978.76|14858.76|10
1650966510000|2022-04-26 09:48:30|14979.84|14859.84|14980.9|14860.9|14980.9|14860.9|14979.84|14859.84|10
1650966520000|2022-04-26 09:48:40|14981.23|14861.23|14982.8|14862.8|14982.93|14862.93|14980.86|14860.86|9
1650966530000|2022-04-26 09:48:50|14983.26|14863.26|14985.48|14865.48|14985.48|14865.48|14983.26|14863.26|10
1650966540000|2022-04-26 09:49:00|14985.38|14865.38|14983.66|14863.66|14985.38|14865.38|14983.52|14863.52|10
1650966550000|2022-04-26 09:49:10|14983.1|14863.1|14983.17|14863.17|14983.54|14863.54|14982.34|14862.34|10
1650966560000|2022-04-26 09:49:20|14982.31|14862.31|14981.4|14861.4|14982.31|14862.31|14981.29|14861.29|10
1650966570000|2022-04-26 09:49:30|14981.38|14861.38|14980.39|14860.39|14981.38|14861.38|14980.31|14860.31|10
1650966580000|2022-04-26 09:49:40|14979.46|14859.46|14978.59|14858.59|14979.74|14859.74|14978.51|14858.51|10
1650966590000|2022-04-26 09:49:50|14979.02|14859.02|14980.19|14860.19|14980.19|14860.19|14978.38|14858.38|10
1650966600000|2022-04-26 09:50:00|14980.25|14860.25|14980.89|14860.89|14981.45|14861.45|14980.25|14860.25|10
1650966610000|2022-04-26 09:50:10|14980.65|14860.65|14981.47|14861.47|14981.79|14861.79|14980.65|14860.65|9
1650966620000|2022-04-26 09:50:20|14981.43|14861.43|14980.56|14860.56|14981.43|14861.43|14980.21|14860.21|10
1650966630000|2022-04-26 09:50:30|14980.24|14860.24|14980.25|14860.25|14981.11|14861.11|14980.2|14860.2|10
1650966640000|2022-04-26 09:50:40|14980.18|14860.18|14980.01|14860.01|14980.8|14860.8|14979.92|14859.92|9
1650966650000|2022-04-26 09:50:50|14978.84|14858.84|14979.69|14859.69|14979.69|14859.69|14978.67|14858.67|10
1650966660000|2022-04-26 09:51:00|14980.24|14860.24|14979.8|14859.8|14980.36|14860.36|14979.63|14859.63|9
1650966670000|2022-04-26 09:51:10|14979.09|14859.09|14977.44|14857.44|14980.21|14860.21|14976.98|14856.98|10
1650966680000|2022-04-26 09:51:20|14976.09|14856.09|14975.28|14855.28|14976.09|14856.09|14974.58|14854.58|10
1650966690000|2022-04-26 09:51:30|14976.32|14856.32|14977.05|14857.05|14977.34|14857.34|14976.31|14856.31|10
1650966700000|2022-04-26 09:51:40|14977.26|14857.26|14977.84|14857.84|14977.99|14857.99|14977.11|14857.11|10
1650966710000|2022-04-26 09:51:50|14978.02|14858.02|14978.85|14858.85|14978.85|14858.85|14978.02|14858.02|10
1650966720000|2022-04-26 09:52:00|14978.66|14858.66|14978.6|14858.6|14979.01|14859.01|14978.6|14858.6|10
1650966730000|2022-04-26 09:52:10|14979.05|14859.05|14982.38|14862.38|14982.38|14862.38|14979.05|14859.05|10
1650966740000|2022-04-26 09:52:20|14982.39|14862.39|14983.22|14863.22|14983.22|14863.22|14981.04|14861.04|10
1650966750000|2022-04-26 09:52:30|14983.99|14863.99|14985.53|14865.53|14985.54|14865.54|14983.96|14863.96|10
1650966760000|2022-04-26 09:52:40|14985.32|14865.32|14984.88|14864.88|14985.43|14865.43|14984.88|14864.88|10
1650966770000|2022-04-26 09:52:50|14984.95|14864.95|14986.13|14866.13|14986.13|14866.13|14984.95|14864.95|10
1650966780000|2022-04-26 09:53:00|14986.07|14866.07|14986.24|14866.24|14986.24|14866.24|14985.55|14865.55|6
1650966790000|2022-04-26 09:53:10|14985.92|14865.92|14984.85|14864.85|14986.01|14866.01|14984.8|14864.8|10
1650966800000|2022-04-26 09:53:20|14984.78|14864.78|14983.24|14863.24|14984.84|14864.84|14983.24|14863.24|10
1650966810000|2022-04-26 09:53:30|14983.11|14863.11|14981.45|14861.45|14983.11|14863.11|14981.45|14861.45|10
1650966820000|2022-04-26 09:53:40|14981.44|14861.44|14980.55|14860.55|14981.44|14861.44|14980.46|14860.46|9
1650966830000|2022-04-26 09:53:50|14980.68|14860.68|14980.85|14860.85|14981|14861|14980.66|14860.66|10
1650966840000|2022-04-26 09:54:00|14980.65|14860.65|14980.73|14860.73|14981.37|14861.37|14980.65|14860.65|9
1650966850000|2022-04-26 09:54:10|14980.79|14860.79|14980.46|14860.46|14980.79|14860.79|14980.24|14860.24|9
1650966860000|2022-04-26 09:54:20|14980.53|14860.53|14980.48|14860.48|14980.79|14860.79|14980.48|14860.48|8
1650966870000|2022-04-26 09:54:30|14981.2|14861.2|14981.61|14861.61|14981.61|14861.61|14980.63|14860.63|10
1650966880000|2022-04-26 09:54:40|14982.08|14862.08|14983.52|14863.52|14983.52|14863.52|14982.08|14862.08|10
1650966890000|2022-04-26 09:54:50|14983.39|14863.39|14982.93|14862.93|14983.42|14863.42|14982.8|14862.8|9
1650966900000|2022-04-26 09:55:00|14982.85|14862.85|14983.21|14863.21|14983.27|14863.27|14982.85|14862.85|10
1650966910000|2022-04-26 09:55:10|14983.42|14863.42|14983.29|14863.29|14983.95|14863.95|14983.25|14863.25|10
1650966920000|2022-04-26 09:55:20|14983.24|14863.24|14983.86|14863.86|14983.86|14863.86|14983.24|14863.24|8
1650966930000|2022-04-26 09:55:30|14983.87|14863.87|14984.62|14864.62|14984.62|14864.62|14983.87|14863.87|9
1650966940000|2022-04-26 09:55:40|14984.69|14864.69|14984.45|14864.45|14985|14865|14984.36|14864.36|10
1650966950000|2022-04-26 09:55:50|14984.58|14864.58|14984.43|14864.43|14984.65|14864.65|14984.27|14864.27|6
1650966960000|2022-04-26 09:56:00|14984.44|14864.44|14985.17|14865.17|14985.17|14865.17|14984.24|14864.24|9
1650966970000|2022-04-26 09:56:10|14985.25|14865.25|14986.35|14866.35|14986.35|14866.35|14985.25|14865.25|10
1650966980000|2022-04-26 09:56:20|14986.23|14866.23|14985.18|14865.18|14986.39|14866.39|14985.05|14865.05|9
1650966990000|2022-04-26 09:56:30|14985.21|14865.21|14985.27|14865.27|14985.27|14865.27|14984.32|14864.32|9
1650967000000|2022-04-26 09:56:40|14985.13|14865.13|14984.89|14864.89|14985.13|14865.13|14984.65|14864.65|10
1650967010000|2022-04-26 09:56:50|14984.83|14864.83|14984.93|14864.93|14985.05|14865.05|14984.42|14864.42|10
1650967020000|2022-04-26 09:57:00|14985.07|14865.07|14984.76|14864.76|14985.07|14865.07|14984.43|14864.43|9
1650967030000|2022-04-26 09:57:10|14984.87|14864.87|14991.53|14871.53|14991.53|14871.53|14984.87|14864.87|10
1650967040000|2022-04-26 09:57:20|14992.59|14872.59|14996.59|14876.59|14996.59|14876.59|14992.59|14872.59|10
1650967050000|2022-04-26 09:57:30|14996.66|14876.66|14994.91|14874.91|14996.66|14876.66|14994.12|14874.12|10
1650967060000|2022-04-26 09:57:40|14994.65|14874.65|14994.12|14874.12|14994.65|14874.65|14993.1|14873.1|10
1650967070000|2022-04-26 09:57:50|14994.32|14874.32|14995.02|14875.02|14995.5|14875.5|14994.32|14874.32|10
1650967080000|2022-04-26 09:58:00|14995.56|14875.56|14994.89|14874.89|14995.56|14875.56|14994.45|14874.45|10
1650967090000|2022-04-26 09:58:10|14994.74|14874.74|14994.77|14874.77|14994.93|14874.93|14994.62|14874.62|9
1650967100000|2022-04-26 09:58:20|14994.66|14874.66|14994.68|14874.68|14994.88|14874.88|14994.66|14874.66|9
1650967110000|2022-04-26 09:58:30|14994.16|14874.16|14992.74|14872.74|14994.16|14874.16|14992.61|14872.61|10
1650967120000|2022-04-26 09:58:40|14993.67|14873.67|14996.16|14876.16|14996.16|14876.16|14993.67|14873.67|10
1650967130000|2022-04-26 09:58:50|14996.1|14876.1|14996.11|14876.11|14997.35|14877.35|14996.1|14876.1|10
1650967140000|2022-04-26 09:59:00|14995.57|14875.57|14995.39|14875.39|14995.57|14875.57|14994.92|14874.92|8
1650967150000|2022-04-26 09:59:10|14995.42|14875.42|14993.38|14873.38|14995.42|14875.42|14993.38|14873.38|9
1650967160000|2022-04-26 09:59:20|14993.62|14873.62|14993.19|14873.19|14993.62|14873.62|14992.78|14872.78|8
1650967170000|2022-04-26 09:59:30|14993.06|14873.06|14990.98|14870.98|14993.06|14873.06|14990.8|14870.8|10
1650967180000|2022-04-26 09:59:40|14991.02|14871.02|14992.22|14872.22|14992.24|14872.24|14991.02|14871.02|10
1650967190000|2022-04-26 09:59:50|14992.4|14872.4|14993.36|14873.36|14993.55|14873.55|14992.4|14872.4|10
1650967200000|2022-04-26 10:00:00|14993.2|14873.2|14992.5|14872.5|14993.23|14873.23|14992.5|14872.5|10
1650967210000|2022-04-26 10:00:10|14992.23|14872.23|14992.09|14872.09|14992.65|14872.65|14991.73|14871.73|10
1650967220000|2022-04-26 10:00:20|14992.53|14872.53|14994.03|14874.03|14994.03|14874.03|14992.53|14872.53|10
1650967230000|2022-04-26 10:00:30|14994.34|14874.34|14995.02|14875.02|14995.02|14875.02|14994.34|14874.34|10
1650967240000|2022-04-26 10:00:40|14995.15|14875.15|14994.84|14874.84|14995.15|14875.15|14994.8|14874.8|10
1650967250000|2022-04-26 10:00:50|14995.03|14875.03|14996.09|14876.09|14996.09|14876.09|14995.03|14875.03|9
1650967260000|2022-04-26 10:01:00|14996.15|14876.15|14998.32|14878.32|14998.42|14878.42|14996.15|14876.15|10
1650967270000|2022-04-26 10:01:10|14998.43|14878.43|14999.02|14879.02|14999.04|14879.04|14998.29|14878.29|10
1650967280000|2022-04-26 10:01:20|14999.04|14879.04|14999.44|14879.44|14999.88|14879.88|14999.04|14879.04|10
1650967290000|2022-04-26 10:01:30|14999.4|14879.4|15000.24|14880.24|15000.24|14880.24|14999.22|14879.22|9
1650967300000|2022-04-26 10:01:40|15000.31|14880.31|14999.85|14879.85|15000.31|14880.31|14999.85|14879.85|7
1650967310000|2022-04-26 10:01:50|15000.41|14880.41|14999.87|14879.87|15000.49|14880.49|14999.87|14879.87|9
1650967320000|2022-04-26 10:02:00|15000.42|14880.42|14998.48|14878.48|15000.42|14880.42|14998.48|14878.48|10
1650967330000|2022-04-26 10:02:10|14996.94|14876.94|14997.42|14877.42|14997.42|14877.42|14996.57|14876.57|10
1650967340000|2022-04-26 10:02:20|14997.48|14877.48|14996.84|14876.84|14997.48|14877.48|14996.84|14876.84|8
1650967350000|2022-04-26 10:02:30|14996.87|14876.87|14997.57|14877.57|14997.57|14877.57|14996.71|14876.71|10
1650967360000|2022-04-26 10:02:40|14997.55|14877.55|14998.11|14878.11|14998.17|14878.17|14997.55|14877.55|9
1650967370000|2022-04-26 10:02:50|14998.07|14878.07|14997.88|14877.88|14998.44|14878.44|14997.87|14877.87|9
1650967380000|2022-04-26 10:03:00|14996.92|14876.92|14995.41|14875.41|14996.92|14876.92|14995.41|14875.41|9
1650967390000|2022-04-26 10:03:10|14995.43|14875.43|14994.39|14874.39|14995.43|14875.43|14994.28|14874.28|10
1650967400000|2022-04-26 10:03:20|14994.56|14874.56|14994.08|14874.08|14994.75|14874.75|14994.08|14874.08|9
1650967410000|2022-04-26 10:03:30|14994.14|14874.14|14993.84|14873.84|14994.14|14874.14|14993.84|14873.84|9
1650967420000|2022-04-26 10:03:40|14993.88|14873.88|14993.37|14873.37|14993.93|14873.93|14993.27|14873.27|10
1650967430000|2022-04-26 10:03:50|14993.29|14873.29|14992.74|14872.74|14993.29|14873.29|14992.74|14872.74|10
1650967440000|2022-04-26 10:04:00|14992.69|14872.69|14992.23|14872.23|14992.69|14872.69|14991.55|14871.55|9
1650967450000|2022-04-26 10:04:10|14992.2|14872.2|14991.78|14871.78|14992.26|14872.26|14991.78|14871.78|10
1650967460000|2022-04-26 10:04:20|14991.39|14871.39|14990.96|14870.96|14991.59|14871.59|14990.87|14870.87|9
1650967470000|2022-04-26 10:04:30|14990.79|14870.79|14990.27|14870.27|14990.79|14870.79|14990.15|14870.15|9
1650967480000|2022-04-26 10:04:40|14990.24|14870.24|14990.47|14870.47|14990.47|14870.47|14989.93|14869.93|9
1650967490000|2022-04-26 10:04:50|14990.38|14870.38|14990.9|14870.9|14990.9|14870.9|14990.33|14870.33|10
1650967500000|2022-04-26 10:05:00|14991.17|14871.17|14992.49|14872.49|14992.68|14872.68|14991.17|14871.17|10
1650967510000|2022-04-26 10:05:10|14992.57|14872.57|14992.81|14872.81|14992.98|14872.98|14992.57|14872.57|10
1650967520000|2022-04-26 10:05:20|14992.76|14872.76|14992.54|14872.54|14992.76|14872.76|14992.54|14872.54|9
1650967530000|2022-04-26 10:05:30|14992.34|14872.34|14993.06|14873.06|14993.06|14873.06|14991.84|14871.84|9
1650967540000|2022-04-26 10:05:40|14993.19|14873.19|14993.97|14873.97|14994.11|14874.11|14993.07|14873.07|9
1650967550000|2022-04-26 10:05:50|14993.73|14873.73|14992.88|14872.88|14993.73|14873.73|14992.81|14872.81|10
1650967560000|2022-04-26 10:06:00|14993.36|14873.36|14992.76|14872.76|14993.36|14873.36|14992.67|14872.67|9
1650967570000|2022-04-26 10:06:10|14992.66|14872.66|14992.07|14872.07|14992.88|14872.88|14992.07|14872.07|10
1650967580000|2022-04-26 10:06:20|14992.19|14872.19|14992.87|14872.87|14992.87|14872.87|14991.69|14871.69|10
1650967590000|2022-04-26 10:06:30|14992.83|14872.83|14993.25|14873.25|14993.34|14873.34|14992.83|14872.83|10
1650967600000|2022-04-26 10:06:40|14993.21|14873.21|14990.9|14870.9|14993.21|14873.21|14990.9|14870.9|10
1650967610000|2022-04-26 10:06:50|14990.74|14870.74|14990.74|14870.74|14990.74|14870.74|14990.06|14870.06|9
1650967620000|2022-04-26 10:07:00|14990.22|14870.22|14990.26|14870.26|14990.26|14870.26|14989.92|14869.92|9
1650967630000|2022-04-26 10:07:10|14990.13|14870.13|14990.08|14870.08|14990.22|14870.22|14989.83|14869.83|10
1650967640000|2022-04-26 10:07:20|14990.24|14870.24|14991.27|14871.27|14991.46|14871.46|14990.24|14870.24|10
1650967650000|2022-04-26 10:07:30|14990.65|14870.65|14989.5|14869.5|14990.65|14870.65|14989|14869|10
1650967660000|2022-04-26 10:07:40|14989.67|14869.67|14987.47|14867.47|14989.67|14869.67|14987.47|14867.47|10
1650967670000|2022-04-26 10:07:50|14987.34|14867.34|14986.95|14866.95|14987.34|14867.34|14985.92|14865.92|10
1650967680000|2022-04-26 10:08:00|14986.78|14866.78|14982.98|14862.98|14986.78|14866.78|14982.98|14862.98|10
1650967690000|2022-04-26 10:08:10|14981.84|14861.84|14978.41|14858.41|14981.84|14861.84|14978.41|14858.41|10
1650967700000|2022-04-26 10:08:20|14978.49|14858.49|14976.3|14856.3|14978.49|14858.49|14976.01|14856.01|10
1650967710000|2022-04-26 10:08:30|14976.63|14856.63|14979.14|14859.14|14979.14|14859.14|14976.63|14856.63|10
1650967720000|2022-04-26 10:08:40|14979.28|14859.28|14979.62|14859.62|14979.8|14859.8|14979.28|14859.28|10
1650967730000|2022-04-26 10:08:50|14979.76|14859.76|14979.61|14859.61|14979.94|14859.94|14979.6|14859.6|9
1650967740000|2022-04-26 10:09:00|14979.21|14859.21|14980.54|14860.54|14980.54|14860.54|14979.16|14859.16|9
1650967750000|2022-04-26 10:09:10|14980.43|14860.43|14981.65|14861.65|14981.65|14861.65|14980.43|14860.43|10
1650967760000|2022-04-26 10:09:20|14981.93|14861.93|14982.42|14862.42|14982.91|14862.91|14981.72|14861.72|9
1650967770000|2022-04-26 10:09:30|14982.6|14862.6|14984.9|14864.9|14984.9|14864.9|14982.5|14862.5|10
1650967780000|2022-04-26 10:09:40|14985.04|14865.04|14984.16|14864.16|14985.26|14865.26|14983.77|14863.77|10
1650967790000|2022-04-26 10:09:50|14984.25|14864.25|14984.68|14864.68|14984.68|14864.68|14983.99|14863.99|10
1650967800000|2022-04-26 10:10:00|14984.79|14864.79|14985.09|14865.09|14985.39|14865.39|14984.79|14864.79|10
1650967810000|2022-04-26 10:10:10|14985.08|14865.08|14984.97|14864.97|14985.08|14865.08|14984.87|14864.87|9
1650967820000|2022-04-26 10:10:20|14985.51|14865.51|14985.66|14865.66|14985.82|14865.82|14985.34|14865.34|10
1650967830000|2022-04-26 10:10:30|14985.01|14865.01|14983.33|14863.33|14985.01|14865.01|14983.33|14863.33|10
1650967840000|2022-04-26 10:10:40|14983.23|14863.23|14983.11|14863.11|14983.45|14863.45|14983.08|14863.08|8
1650967850000|2022-04-26 10:10:50|14982.84|14862.84|14980.72|14860.72|14982.86|14862.86|14980.72|14860.72|10
1650967860000|2022-04-26 10:11:00|14980.48|14860.48|14978.53|14858.53|14980.48|14860.48|14978.53|14858.53|9
1650967870000|2022-04-26 10:11:10|14977.41|14857.41|14971.31|14851.31|14977.41|14857.41|14971.24|14851.24|10
1650967880000|2022-04-26 10:11:20|14971.04|14851.04|14969|14849|14971.04|14851.04|14968.05|14848.05|10
1650967890000|2022-04-26 10:11:30|14969.01|14849.01|14971.11|14851.11|14971.18|14851.18|14969.01|14849.01|10
1650967900000|2022-04-26 10:11:40|14970.71|14850.71|14973.87|14853.87|14973.99|14853.99|14970.71|14850.71|10
1650967910000|2022-04-26 10:11:50|14974.1|14854.1|14974.02|14854.02|14974.1|14854.1|14972.99|14852.99|10
1650967920000|2022-04-26 10:12:00|14974.46|14854.46|14976.39|14856.39|14976.39|14856.39|14974.46|14854.46|10
1650967930000|2022-04-26 10:12:10|14976.74|14856.74|14979.37|14859.37|14979.37|14859.37|14976.74|14856.74|10
1650967940000|2022-04-26 10:12:20|14980.18|14860.18|14983.23|14863.23|14983.23|14863.23|14979.31|14859.31|8
1650967950000|2022-04-26 10:12:30|14983.44|14863.44|14986.49|14866.49|14986.49|14866.49|14983.44|14863.44|10
1650967960000|2022-04-26 10:12:40|14986.62|14866.62|14987.88|14867.88|14988.27|14868.27|14986.62|14866.62|10
1650967970000|2022-04-26 10:12:50|14988.15|14868.15|14989.29|14869.29|14989.3|14869.3|14987.97|14867.97|10
1650967980000|2022-04-26 10:13:00|14989.17|14869.17|14990.68|14870.68|14990.76|14870.76|14989.17|14869.17|9
1650967990000|2022-04-26 10:13:10|14990.77|14870.77|14993.17|14873.17|14993.17|14873.17|14990.77|14870.77|10
1650968000000|2022-04-26 10:13:20|14993.89|14873.89|14998.83|14878.83|14998.83|14878.83|14993.89|14873.89|9
1650968010000|2022-04-26 10:13:30|14999.18|14879.18|15003.75|14883.75|15003.86|14883.86|14999.18|14879.18|10
1650968020000|2022-04-26 10:13:40|15004.05|14884.05|15002.93|14882.93|15004.52|14884.52|15002.93|14882.93|9
1650968030000|2022-04-26 10:13:50|15003.22|14883.22|15000.91|14880.91|15003.22|14883.22|15000.91|14880.91|10
1650968040000|2022-04-26 10:14:00|15000.36|14880.36|14997.28|14877.28|15000.36|14880.36|14997.28|14877.28|10
1650968050000|2022-04-26 10:14:10|14997.1|14877.1|14996.54|14876.54|14997.11|14877.11|14996.54|14876.54|9
1650968060000|2022-04-26 10:14:20|14996.31|14876.31|14995.81|14875.81|14996.73|14876.73|14995.79|14875.79|10
1650968070000|2022-04-26 10:14:30|14996.1|14876.1|14996.6|14876.6|14996.85|14876.85|14996.1|14876.1|10
1650968080000|2022-04-26 10:14:40|14996.32|14876.32|14995.92|14875.92|14996.57|14876.57|14995.66|14875.66|9
1650968090000|2022-04-26 10:14:50|14995.97|14875.97|14995.36|14875.36|14996|14876|14995.36|14875.36|10
1650968100000|2022-04-26 10:15:00|14995.6|14875.6|14995.4|14875.4|14996.2|14876.2|14995.27|14875.27|10
1650968110000|2022-04-26 10:15:10|14995.15|14875.15|14992.01|14872.01|14995.15|14875.15|14991.79|14871.79|10
1650968120000|2022-04-26 10:15:20|14991.97|14871.97|14992.06|14872.06|14992.23|14872.23|14991.45|14871.45|9
1650968130000|2022-04-26 10:15:30|14992.01|14872.01|14993.48|14873.48|14993.71|14873.71|14991.99|14871.99|9
1650968140000|2022-04-26 10:15:40|14993.46|14873.46|14994.83|14874.83|14994.83|14874.83|14993.46|14873.46|10
1650968150000|2022-04-26 10:15:50|14994.9|14874.9|14994.13|14874.13|14994.9|14874.9|14994.09|14874.09|10
1650968160000|2022-04-26 10:16:00|14994.14|14874.14|14994.3|14874.3|14994.43|14874.43|14993.66|14873.66|10
1650968170000|2022-04-26 10:16:10|14994.32|14874.32|14993.81|14873.81|14994.48|14874.48|14993.81|14873.81|7
1650968180000|2022-04-26 10:16:20|14993.13|14873.13|14991.92|14871.92|14993.13|14873.13|14991.85|14871.85|10
1650968190000|2022-04-26 10:16:30|14991.93|14871.93|14990.47|14870.47|14991.93|14871.93|14990.47|14870.47|10
1650968200000|2022-04-26 10:16:40|14990.34|14870.34|14989.26|14869.26|14990.34|14870.34|14989.04|14869.04|10
1650968210000|2022-04-26 10:16:50|14989.42|14869.42|14989.85|14869.85|14990.01|14870.01|14989.42|14869.42|9
1650968220000|2022-04-26 10:17:00|14989.75|14869.75|14989.07|14869.07|14989.83|14869.83|14989.07|14869.07|8
1650968230000|2022-04-26 10:17:10|14989.01|14869.01|14988.63|14868.63|14989.78|14869.78|14988.63|14868.63|10
1650968240000|2022-04-26 10:17:20|14988.49|14868.49|14987.93|14867.93|14988.58|14868.58|14987.93|14867.93|10
1650968250000|2022-04-26 10:17:30|14987.8|14867.8|14987.36|14867.36|14987.9|14867.9|14987.35|14867.35|10
1650968260000|2022-04-26 10:17:40|14987.31|14867.31|14986.36|14866.36|14987.31|14867.31|14986.25|14866.25|9
1650968270000|2022-04-26 10:17:50|14986.17|14866.17|14987.1|14867.1|14987.1|14867.1|14985.99|14865.99|10
1650968280000|2022-04-26 10:18:00|14987.15|14867.15|14987.51|14867.51|14987.71|14867.71|14986.94|14866.94|9
1650968290000|2022-04-26 10:18:10|14986.99|14866.99|14986.68|14866.68|14987.11|14867.11|14986.44|14866.44|9
1650968300000|2022-04-26 10:18:20|14986.11|14866.11|14986.41|14866.41|14986.82|14866.82|14986.03|14866.03|10
1650968310000|2022-04-26 10:18:30|14985.49|14865.49|14984.36|14864.36|14985.49|14865.49|14984.36|14864.36|10
1650968320000|2022-04-26 10:18:40|14984.38|14864.38|14982.32|14862.32|14984.38|14864.38|14982.32|14862.32|9
1650968330000|2022-04-26 10:18:50|14982.02|14862.02|14982.05|14862.05|14982.28|14862.28|14982.01|14862.01|10
1650968340000|2022-04-26 10:19:00|14981.55|14861.55|14981.95|14861.95|14982.84|14862.84|14981.55|14861.55|10
1650968350000|2022-04-26 10:19:10|14981.82|14861.82|14980|14860|14981.82|14861.82|14980|14860|10
1650968360000|2022-04-26 10:19:20|14979.7|14859.7|14978.54|14858.54|14979.7|14859.7|14978.54|14858.54|10
1650968370000|2022-04-26 10:19:30|14978.34|14858.34|14977.73|14857.73|14978.34|14858.34|14977.69|14857.69|8
1650968380000|2022-04-26 10:19:40|14977.7|14857.7|14978.39|14858.39|14978.39|14858.39|14977.7|14857.7|9
1650968390000|2022-04-26 10:19:50|14978.17|14858.17|14978.12|14858.12|14978.17|14858.17|14977.81|14857.81|8
1650968400000|2022-04-26 10:20:00|14978.29|14858.29|14980.26|14860.26|14980.26|14860.26|14978.29|14858.29|8
1650968410000|2022-04-26 10:20:10|14980.51|14860.51|14983.79|14863.79|14983.79|14863.79|14980.51|14860.51|10
1650968420000|2022-04-26 10:20:20|14984.61|14864.61|14988.93|14868.93|14988.93|14868.93|14984.61|14864.61|10
1650968430000|2022-04-26 10:20:30|14989.63|14869.63|14993.77|14873.77|14993.77|14873.77|14989.63|14869.63|10
1650968440000|2022-04-26 10:20:40|14993.98|14873.98|14995.33|14875.33|14995.33|14875.33|14993.98|14873.98|10
1650968450000|2022-04-26 10:20:50|14995.72|14875.72|14997.03|14877.03|14997.03|14877.03|14995.72|14875.72|9
1650968460000|2022-04-26 10:21:00|14996.8|14876.8|14997.03|14877.03|14997.03|14877.03|14996.46|14876.46|9
1650968470000|2022-04-26 10:21:10|14997.12|14877.12|14997.62|14877.62|14997.65|14877.65|14997.09|14877.09|8
1650968480000|2022-04-26 10:21:20|14997.64|14877.64|14998.49|14878.49|14998.49|14878.49|14997.57|14877.57|9
1650968490000|2022-04-26 10:21:30|14998.58|14878.58|15000.12|14880.12|15000.26|14880.26|14998.52|14878.52|9
1650968500000|2022-04-26 10:21:40|15000.16|14880.16|14999|14879|15000.24|14880.24|14999|14879|9
1650968510000|2022-04-26 10:21:50|14999.05|14879.05|14995.9|14875.9|14999.05|14879.05|14995.57|14875.57|10
1650968520000|2022-04-26 10:22:00|14995.4|14875.4|14994.95|14874.95|14995.4|14875.4|14994.87|14874.87|10
1650968530000|2022-04-26 10:22:10|14994.88|14874.88|14995.38|14875.38|14995.74|14875.74|14994.88|14874.88|10
1650968540000|2022-04-26 10:22:20|14995.13|14875.13|14995.63|14875.63|14995.8|14875.8|14995.03|14875.03|10
1650968550000|2022-04-26 10:22:30|14995.71|14875.71|14995.11|14875.11|14995.71|14875.71|14995.06|14875.06|9
1650968560000|2022-04-26 10:22:40|14995.21|14875.21|14994.96|14874.96|14995.34|14875.34|14994.96|14874.96|9
1650968570000|2022-04-26 10:22:50|14995.24|14875.24|14995.87|14875.87|14996.1|14876.1|14995.19|14875.19|10
1650968580000|2022-04-26 10:23:00|14996.08|14876.08|14994.62|14874.62|14996.08|14876.08|14994.62|14874.62|9
1650968590000|2022-04-26 10:23:10|14994.78|14874.78|14994.69|14874.69|14994.84|14874.84|14994.58|14874.58|10
1650968600000|2022-04-26 10:23:20|14994.6|14874.6|14995.22|14875.22|14995.66|14875.66|14994.53|14874.53|9
1650968610000|2022-04-26 10:23:30|14995.43|14875.43|14996.29|14876.29|14996.29|14876.29|14995.43|14875.43|8
1650968620000|2022-04-26 10:23:40|14996.23|14876.23|14999.63|14879.63|14999.63|14879.63|14996.23|14876.23|10
1650968630000|2022-04-26 10:23:50|14999.51|14879.51|14999.52|14879.52|14999.78|14879.78|14999.04|14879.04|10
1650968640000|2022-04-26 10:24:00|14999.6|14879.6|14999.31|14879.31|14999.94|14879.94|14999.31|14879.31|9
1650968650000|2022-04-26 10:24:10|14999.4|14879.4|15000.12|14880.12|15000.35|14880.35|14999.4|14879.4|10
1650968660000|2022-04-26 10:24:20|15000.19|14880.19|14999.44|14879.44|15000.19|14880.19|14999.43|14879.43|9
1650968670000|2022-04-26 10:24:30|14999.45|14879.45|14999.67|14879.67|14999.67|14879.67|14999.43|14879.43|9
1650968680000|2022-04-26 10:24:40|14999.51|14879.51|14999.71|14879.71|14999.71|14879.71|14999.49|14879.49|9
1650968690000|2022-04-26 10:24:50|14999.76|14879.76|15000.76|14880.76|15000.76|14880.76|14999.76|14879.76|9
1650968700000|2022-04-26 10:25:00|15000.85|14880.85|15001.55|14881.55|15001.7|14881.7|15000.09|14880.09|10
1650968710000|2022-04-26 10:25:10|15001.58|14881.58|15002.46|14882.46|15002.46|14882.46|15001.31|14881.31|10
1650968720000|2022-04-26 10:25:20|15002.57|14882.57|15004.66|14884.66|15004.72|14884.72|15002.51|14882.51|10
1650968730000|2022-04-26 10:25:30|15004.73|14884.73|15004.65|14884.65|15004.9|14884.9|15004.47|14884.47|10
1650968740000|2022-04-26 10:25:40|15004.64|14884.64|15005.87|14885.87|15005.87|14885.87|15004.64|14884.64|10
1650968750000|2022-04-26 10:25:50|15006.16|14886.16|15007.24|14887.24|15007.27|14887.27|15006.16|14886.16|10
1650968760000|2022-04-26 10:26:00|15006.72|14886.72|15006.14|14886.14|15006.78|14886.78|15005.95|14885.95|10
1650968770000|2022-04-26 10:26:10|15006.28|14886.28|15006.42|14886.42|15006.42|14886.42|15005.9|14885.9|8
1650968780000|2022-04-26 10:26:20|15006.38|14886.38|15007.27|14887.27|15007.27|14887.27|15006.38|14886.38|8
1650968790000|2022-04-26 10:26:30|15007.09|14887.09|15006.99|14886.99|15007.63|14887.63|15006.98|14886.98|10
1650968800000|2022-04-26 10:26:40|15007.15|14887.15|15007.99|14887.99|15007.99|14887.99|15007.15|14887.15|10
1650968810000|2022-04-26 10:26:50|15007.84|14887.84|15008.37|14888.37|15008.44|14888.44|15007.77|14887.77|10
1650968820000|2022-04-26 10:27:00|15008.84|14888.84|15007.45|14887.45|15008.84|14888.84|15007.45|14887.45|10
1650968830000|2022-04-26 10:27:10|15007.38|14887.38|15006.98|14886.98|15007.4|14887.4|15006.93|14886.93|9
1650968840000|2022-04-26 10:27:20|15006.91|14886.91|15007.53|14887.53|15007.53|14887.53|15006.91|14886.91|8
1650968850000|2022-04-26 10:27:30|15007.54|14887.54|15007.37|14887.37|15007.71|14887.71|15006.96|14886.96|6
1650968860000|2022-04-26 10:27:40|15007.33|14887.33|15009.57|14889.57|15009.57|14889.57|15007.19|14887.19|10
1650968870000|2022-04-26 10:27:50|15009.59|14889.59|15008.23|14888.23|15009.71|14889.71|15008.23|14888.23|9
1650968880000|2022-04-26 10:28:00|15008.37|14888.37|15009.15|14889.15|15009.15|14889.15|15007.81|14887.81|10
1650968890000|2022-04-26 10:28:10|15009.21|14889.21|15009.33|14889.33|15009.91|14889.91|15009.09|14889.09|10
1650968900000|2022-04-26 10:28:20|15009.31|14889.31|15009.28|14889.28|15009.42|14889.42|15009.08|14889.08|9
1650968910000|2022-04-26 10:28:30|15009.18|14889.18|15009.72|14889.72|15009.72|14889.72|15009.18|14889.18|10
1650968920000|2022-04-26 10:28:40|15010.57|14890.57|15011.11|14891.11|15012.1|14892.1|15010.48|14890.48|9
1650968930000|2022-04-26 10:28:50|15011.34|14891.34|15011.04|14891.04|15011.34|14891.34|15011.04|14891.04|10
1650968940000|2022-04-26 10:29:00|15011.1|14891.1|15011.12|14891.12|15011.59|14891.59|15011.1|14891.1|8
1650968950000|2022-04-26 10:29:10|15011.07|14891.07|15011.81|14891.81|15011.81|14891.81|15010.76|14890.76|9
1650968960000|2022-04-26 10:29:20|15011.75|14891.75|15011.48|14891.48|15012.12|14892.12|15011.48|14891.48|10
1650968970000|2022-04-26 10:29:30|15011.66|14891.66|15012.2|14892.2|15012.54|14892.54|15011.66|14891.66|10
1650968980000|2022-04-26 10:29:40|15012.15|14892.15|15012.59|14892.59|15012.68|14892.68|15012.07|14892.07|10
1650968990000|2022-04-26 10:29:50|15012.69|14892.69|15013.5|14893.5|15013.5|14893.5|15012.68|14892.68|10
1650969000000|2022-04-26 10:30:00|15013.51|14893.51|15013.55|14893.55|15013.74|14893.74|15013.43|14893.43|9
1650969010000|2022-04-26 10:30:10|15013.49|14893.49|15014.8|14894.8|15014.96|14894.96|15013.33|14893.33|10
1650969020000|2022-04-26 10:30:20|15014.74|14894.74|15015.83|14895.83|15015.83|14895.83|15014.36|14894.36|10
1650969030000|2022-04-26 10:30:30|15015.23|14895.23|15014.7|14894.7|15015.23|14895.23|15014.54|14894.54|9
1650969040000|2022-04-26 10:30:40|15014.91|14894.91|15014.27|14894.27|15015.18|14895.18|15014.27|14894.27|10
1650969050000|2022-04-26 10:30:50|15014.34|14894.34|15014.01|14894.01|15014.85|14894.85|15014.01|14894.01|10
1650969060000|2022-04-26 10:31:00|15013.99|14893.99|15011.51|14891.51|15013.99|14893.99|15011.51|14891.51|10
1650969070000|2022-04-26 10:31:10|15011.6|14891.6|15012.4|14892.4|15012.58|14892.58|15011.53|14891.53|9
1650969080000|2022-04-26 10:31:20|15012.47|14892.47|15012.57|14892.57|15012.58|14892.58|15012.46|14892.46|8
1650969090000|2022-04-26 10:31:30|15012.55|14892.55|15013.1|14893.1|15013.15|14893.15|15012.55|14892.55|10
1650969100000|2022-04-26 10:31:40|15013.25|14893.25|15012.95|14892.95|15013.38|14893.38|15012.76|14892.76|10
1650969110000|2022-04-26 10:31:50|15012.73|14892.73|15012.46|14892.46|15012.85|14892.85|15012.46|14892.46|9
1650969120000|2022-04-26 10:32:00|15012.51|14892.51|15012.38|14892.38|15012.63|14892.63|15012.38|14892.38|8
1650969130000|2022-04-26 10:32:10|15012.32|14892.32|15012.09|14892.09|15012.32|14892.32|15011.53|14891.53|10
1650969140000|2022-04-26 10:32:20|15011.96|14891.96|15011.37|14891.37|15011.96|14891.96|15011.35|14891.35|9
1650969150000|2022-04-26 10:32:30|15011.51|14891.51|15010.32|14890.32|15011.51|14891.51|15010.21|14890.21|10
1650969160000|2022-04-26 10:32:40|15010.29|14890.29|15009.81|14889.81|15010.29|14890.29|15009.55|14889.55|10
1650969170000|2022-04-26 10:32:50|15009.56|14889.56|15009.94|14889.94|15009.94|14889.94|15009.52|14889.52|9
1650969180000|2022-04-26 10:33:00|15009.91|14889.91|15009.67|14889.67|15009.91|14889.91|15009.22|14889.22|9
1650969190000|2022-04-26 10:33:10|15009.74|14889.74|15010.19|14890.19|15010.37|14890.37|15009.55|14889.55|8
1650969200000|2022-04-26 10:33:20|15010.15|14890.15|15009.24|14889.24|15010.15|14890.15|15009.24|14889.24|9
1650969210000|2022-04-26 10:33:30|15008.55|14888.55|15006.56|14886.56|15008.55|14888.55|15006.32|14886.32|10
1650969220000|2022-04-26 10:33:40|15006.6|14886.6|15005.97|14885.97|15006.6|14886.6|15005.97|14885.97|10
1650969230000|2022-04-26 10:33:50|15005.92|14885.92|15006.19|14886.19|15006.88|14886.88|14998.91|14878.91|9
1650969240000|2022-04-26 10:34:00|15006.36|14886.36|15006.28|14886.28|15006.39|14886.39|15006.01|14886.01|10
1650969250000|2022-04-26 10:34:10|15006.18|14886.18|15005.33|14885.33|15006.18|14886.18|15005.32|14885.32|10
1650969260000|2022-04-26 10:34:20|15005.31|14885.31|15005.63|14885.63|15005.67|14885.67|15005.05|14885.05|7
1650969270000|2022-04-26 10:34:30|15005.89|14885.89|15005.81|14885.81|15006.53|14886.53|15005.81|14885.81|9
1650969280000|2022-04-26 10:34:40|15005.77|14885.77|15006.59|14886.59|15006.59|14886.59|15005.41|14885.41|10
1650969290000|2022-04-26 10:34:50|15006.49|14886.49|15006.62|14886.62|15006.62|14886.62|15006.43|14886.43|9
1650969300000|2022-04-26 10:35:00|15006.25|14886.25|15004.65|14884.65|15006.8|14886.8|15004.65|14884.65|10
1650969310000|2022-04-26 10:35:10|15004.52|14884.52|15003.48|14883.48|15004.52|14884.52|15003.48|14883.48|8
1650969320000|2022-04-26 10:35:20|15003.7|14883.7|15002.31|14882.31|15003.7|14883.7|15002.31|14882.31|9
1650969330000|2022-04-26 10:35:30|15002.25|14882.25|15003.41|14883.41|15003.52|14883.52|15002.17|14882.17|10
1650969340000|2022-04-26 10:35:40|15003.4|14883.4|15003.09|14883.09|15003.4|14883.4|15002.52|14882.52|10
1650969350000|2022-04-26 10:35:50|15003.05|14883.05|15005.02|14885.02|15005.02|14885.02|15003.05|14883.05|8
1650969360000|2022-04-26 10:36:00|15004.58|14884.58|15006.97|14886.97|15007.2|14887.2|15004.58|14884.58|10
1650969370000|2022-04-26 10:36:10|15006.65|14886.65|15005.85|14885.85|15006.72|14886.72|15005.85|14885.85|10
1650969380000|2022-04-26 10:36:20|15005.75|14885.75|15005.93|14885.93|15006.07|14886.07|15005.75|14885.75|7
1650969390000|2022-04-26 10:36:30|15005.71|14885.71|15005.22|14885.22|15005.94|14885.94|15005.19|14885.19|10
1650969400000|2022-04-26 10:36:40|15005.25|14885.25|15004.81|14884.81|15005.25|14885.25|15004.54|14884.54|10
1650969410000|2022-04-26 10:36:50|15004.66|14884.66|15004.78|14884.78|15004.78|14884.78|15004.13|14884.13|10
1650969420000|2022-04-26 10:37:00|15004.22|14884.22|15002.89|14882.89|15004.22|14884.22|15002.89|14882.89|10
1650969430000|2022-04-26 10:37:10|15002.77|14882.77|15001.68|14881.68|15002.77|14882.77|15001.68|14881.68|9
1650969440000|2022-04-26 10:37:20|15001.72|14881.72|14999.17|14879.17|15001.72|14881.72|14999.17|14879.17|9
1650969450000|2022-04-26 10:37:30|14998.78|14878.78|14998.06|14878.06|14998.78|14878.78|14998.06|14878.06|8
1650969460000|2022-04-26 10:37:40|14997.83|14877.83|14998.25|14878.25|14998.4|14878.4|14997.38|14877.38|9
1650969470000|2022-04-26 10:37:50|14997.99|14877.99|14998.54|14878.54|14998.54|14878.54|14997.89|14877.89|10
1650969480000|2022-04-26 10:38:00|14998|14878|14998.86|14878.86|14998.89|14878.89|14997.87|14877.87|10
1650969490000|2022-04-26 10:38:10|14999.18|14879.18|15000.01|14880.01|15000.28|14880.28|14999.18|14879.18|10
1650969500000|2022-04-26 10:38:20|14999.97|14879.97|14999.71|14879.71|15000.4|14880.4|14999.68|14879.68|8
1650969510000|2022-04-26 10:38:30|14999.65|14879.65|15000.93|14880.93|15000.93|14880.93|14999.65|14879.65|9
1650969520000|2022-04-26 10:38:40|15001.5|14881.5|15001.64|14881.64|15001.68|14881.68|15001.49|14881.49|9
1650969530000|2022-04-26 10:38:50|15001.81|14881.81|15001.86|14881.86|15001.86|14881.86|15000.82|14880.82|9
1650969540000|2022-04-26 10:39:00|15002.08|14882.08|15001.96|14881.96|15002.12|14882.12|15001.57|14881.57|10
1650969550000|2022-04-26 10:39:10|15001.73|14881.73|15000.54|14880.54|15001.73|14881.73|15000.54|14880.54|10
1650969560000|2022-04-26 10:39:20|15000.55|14880.55|15000.42|14880.42|15000.71|14880.71|15000.34|14880.34|9
1650969570000|2022-04-26 10:39:30|15000.41|14880.41|15000.47|14880.47|15000.47|14880.47|15000.11|14880.11|9
1650969580000|2022-04-26 10:39:40|15000.33|14880.33|15000.99|14880.99|15000.99|14880.99|15000.33|14880.33|8
1650969590000|2022-04-26 10:39:50|15000.95|14880.95|15000.68|14880.68|15000.95|14880.95|15000.68|14880.68|10
1650969600000|2022-04-26 10:40:00|15000.58|14880.58|15000.73|14880.73|15000.73|14880.73|15000.32|14880.32|9
1650969610000|2022-04-26 10:40:10|15000.82|14880.82|15000.72|14880.72|15000.94|14880.94|15000.67|14880.67|8
1650969620000|2022-04-26 10:40:20|15000.33|14880.33|14999.95|14879.95|15000.33|14880.33|14999.89|14879.89|9
1650969630000|2022-04-26 10:40:30|14999.78|14879.78|14998.41|14878.41|15000.01|14880.01|14998.41|14878.41|10
1650969640000|2022-04-26 10:40:40|14998.34|14878.34|14996.78|14876.78|14998.34|14878.34|14996.78|14876.78|9
1650969650000|2022-04-26 10:40:50|14996.53|14876.53|14994.57|14874.57|14996.53|14876.53|14994.49|14874.49|10
1650969660000|2022-04-26 10:41:00|14994.54|14874.54|14993.11|14873.11|14994.96|14874.96|14993.11|14873.11|10
1650969670000|2022-04-26 10:41:10|14992.95|14872.95|14993.32|14873.32|14993.32|14873.32|14992.87|14872.87|10
1650969680000|2022-04-26 10:41:20|14993.39|14873.39|14993.86|14873.86|14993.86|14873.86|14993.1|14873.1|10
1650969690000|2022-04-26 10:41:30|14993.91|14873.91|14995.87|14875.87|14995.87|14875.87|14993.91|14873.91|10
1650969700000|2022-04-26 10:41:40|14996.05|14876.05|14997.96|14877.96|14997.96|14877.96|14996.05|14876.05|9
1650969710000|2022-04-26 10:41:50|14998.22|14878.22|14999.87|14879.87|14999.88|14879.88|14998.22|14878.22|10
1650969720000|2022-04-26 10:42:00|14999.71|14879.71|15001.26|14881.26|15001.26|14881.26|14999.71|14879.71|10
1650969730000|2022-04-26 10:42:10|15002.11|14882.11|15006.33|14886.33|15006.33|14886.33|15002.11|14882.11|9
1650969740000|2022-04-26 10:42:20|15007.37|14887.37|15008.38|14888.38|15009.25|14889.25|15007.37|14887.37|10
1650969750000|2022-04-26 10:42:30|15007.94|14887.94|15006.98|14886.98|15008.03|14888.03|15006.95|14886.95|10
1650969760000|2022-04-26 10:42:40|15006.94|14886.94|15005.6|14885.6|15006.99|14886.99|15005.6|14885.6|9
1650969770000|2022-04-26 10:42:50|15005.29|14885.29|15003.69|14883.69|15005.29|14885.29|15003.69|14883.69|10
1650969780000|2022-04-26 10:43:00|15003.91|14883.91|15004.44|14884.44|15004.69|14884.69|15003.73|14883.73|10
1650969790000|2022-04-26 10:43:10|15004.47|14884.47|15004.9|14884.9|15004.97|14884.97|15004.3|14884.3|10
1650969800000|2022-04-26 10:43:20|15004.94|14884.94|15004.47|14884.47|15004.97|14884.97|15004.47|14884.47|10
1650969810000|2022-04-26 10:43:30|15004.5|14884.5|15003.48|14883.48|15004.53|14884.53|15003.48|14883.48|9
1650969820000|2022-04-26 10:43:40|15003.44|14883.44|15003.35|14883.35|15003.44|14883.44|15003.11|14883.11|9
1650969830000|2022-04-26 10:43:50|15003.04|14883.04|15002.17|14882.17|15003.04|14883.04|15002.12|14882.12|8
1650969840000|2022-04-26 10:44:00|15002.25|14882.25|15001.82|14881.82|15002.25|14882.25|15001.72|14881.72|10
1650969850000|2022-04-26 10:44:10|15001.55|14881.55|15000.94|14880.94|15001.71|14881.71|15000.94|14880.94|8
1650969860000|2022-04-26 10:44:20|15000.8|14880.8|15000.76|14880.76|15000.93|14880.93|15000.76|14880.76|6
1650969870000|2022-04-26 10:44:30|15000.66|14880.66|14999.41|14879.41|15000.67|14880.67|14999.41|14879.41|9
1650969880000|2022-04-26 10:44:40|14999.4|14879.4|14997.05|14877.05|14999.4|14879.4|14997.05|14877.05|10
1650969890000|2022-04-26 10:44:50|14996.93|14876.93|14996.77|14876.77|14996.99|14876.99|14996.72|14876.72|8
1650969900000|2022-04-26 10:45:00|14996.66|14876.66|14996.85|14876.85|14996.85|14876.85|14996.51|14876.51|10
1650969910000|2022-04-26 10:45:10|14996.93|14876.93|14997.11|14877.11|14997.11|14877.11|14996.78|14876.78|8
1650969920000|2022-04-26 10:45:20|14997.04|14877.04|14997.74|14877.74|14997.98|14877.98|14997.04|14877.04|9
1650969930000|2022-04-26 10:45:30|14997.76|14877.76|14997.23|14877.23|14997.76|14877.76|14997.11|14877.11|9
1650969940000|2022-04-26 10:45:40|14997.14|14877.14|14997.09|14877.09|14997.27|14877.27|14996.88|14876.88|10
1650969950000|2022-04-26 10:45:50|14997.24|14877.24|14998.03|14878.03|14998.07|14878.07|14997.18|14877.18|9
1650969960000|2022-04-26 10:46:00|14998.02|14878.02|14998.33|14878.33|14998.33|14878.33|14997.09|14877.09|10
1650969970000|2022-04-26 10:46:10|14998.09|14878.09|14998.04|14878.04|14998.18|14878.18|14998.02|14878.02|6
1650969980000|2022-04-26 10:46:20|14998.16|14878.16|14997.3|14877.3|14998.16|14878.16|14997.3|14877.3|7
1650969990000|2022-04-26 10:46:30|14997.32|14877.32|14997.58|14877.58|14997.95|14877.95|14997.32|14877.32|10
1650970000000|2022-04-26 10:46:40|14997.57|14877.57|14996.97|14876.97|14997.58|14877.58|14996.97|14876.97|8
1650970010000|2022-04-26 10:46:50|14996.88|14876.88|14996.21|14876.21|14996.88|14876.88|14996.21|14876.21|9
1650970020000|2022-04-26 10:47:00|14995.3|14875.3|14994.45|14874.45|14995.3|14875.3|14994.45|14874.45|10
1650970030000|2022-04-26 10:47:10|14994.32|14874.32|14991.28|14871.28|14994.32|14874.32|14991.28|14871.28|10
1650970040000|2022-04-26 10:47:20|14991.25|14871.25|14991.74|14871.74|14991.74|14871.74|14991.25|14871.25|10
1650970050000|2022-04-26 10:47:30|14991.63|14871.63|14991.12|14871.12|14991.68|14871.68|14991.04|14871.04|10
1650970060000|2022-04-26 10:47:40|14991.15|14871.15|14990.63|14870.63|14991.15|14871.15|14990.16|14870.16|10
1650970070000|2022-04-26 10:47:50|14990.52|14870.52|14989.31|14869.31|14990.52|14870.52|14989.31|14869.31|9
1650970080000|2022-04-26 10:48:00|14988.58|14868.58|14989.05|14869.05|14989.25|14869.25|14988.58|14868.58|9
1650970090000|2022-04-26 10:48:10|14989.02|14869.02|14988.81|14868.81|14989.02|14869.02|14988.63|14868.63|9
1650970100000|2022-04-26 10:48:20|14988.38|14868.38|14988.25|14868.25|14988.38|14868.38|14987.7|14867.7|10
1650970110000|2022-04-26 10:48:30|14988.35|14868.35|14988.13|14868.13|14988.35|14868.35|14988.13|14868.13|9
1650970120000|2022-04-26 10:48:40|14988.18|14868.18|14987.37|14867.37|14988.21|14868.21|14987.25|14867.25|9
1650970130000|2022-04-26 10:48:50|14986.31|14866.31|14983.96|14863.96|14986.31|14866.31|14983.96|14863.96|10
1650970140000|2022-04-26 10:49:00|14983.68|14863.68|14984.37|14864.37|14984.37|14864.37|14983.34|14863.34|10
1650970150000|2022-04-26 10:49:10|14984.18|14864.18|14982.09|14862.09|14984.2|14864.2|14982.09|14862.09|10
1650970160000|2022-04-26 10:49:20|14981.75|14861.75|14981.38|14861.38|14981.9|14861.9|14981.2|14861.2|9
1650970170000|2022-04-26 10:49:30|14980.86|14860.86|14979.88|14859.88|14980.87|14860.87|14979.34|14859.34|10
1650970180000|2022-04-26 10:49:40|14979.85|14859.85|14979.97|14859.97|14980.01|14860.01|14979.34|14859.34|10
1650970190000|2022-04-26 10:49:50|14980.04|14860.04|14979.27|14859.27|14980.04|14860.04|14979.19|14859.19|10
1650970200000|2022-04-26 10:50:00|14978.93|14858.93|14978.77|14858.77|14978.93|14858.93|14978.64|14858.64|9
1650970210000|2022-04-26 10:50:10|14978.53|14858.53|14978.77|14858.77|14978.86|14858.86|14978.53|14858.53|9
1650970220000|2022-04-26 10:50:20|14978.39|14858.39|14978.52|14858.52|14978.63|14858.63|14978.39|14858.39|10
1650970230000|2022-04-26 10:50:30|14978.45|14858.45|14976.38|14856.38|14978.45|14858.45|14976.38|14856.38|10
1650970240000|2022-04-26 10:50:40|14976.28|14856.28|14975.75|14855.75|14976.32|14856.32|14975.75|14855.75|9
1650970250000|2022-04-26 10:50:50|14975.83|14855.83|14975.92|14855.92|14975.92|14855.92|14975.51|14855.51|8
1650970260000|2022-04-26 10:51:00|14975.87|14855.87|14975.75|14855.75|14975.99|14855.99|14975.72|14855.72|10
1650970270000|2022-04-26 10:51:10|14975.87|14855.87|14976.6|14856.6|14976.6|14856.6|14975.8|14855.8|8
1650970280000|2022-04-26 10:51:20|14977.12|14857.12|14977.63|14857.63|14977.64|14857.64|14977.12|14857.12|10
1650970290000|2022-04-26 10:51:30|14977.71|14857.71|14976.29|14856.29|14977.71|14857.71|14976.2|14856.2|10
1650970300000|2022-04-26 10:51:40|14976.48|14856.48|14976.19|14856.19|14976.48|14856.48|14975.97|14855.97|9
1650970310000|2022-04-26 10:51:50|14975.96|14855.96|14976.04|14856.04|14976.46|14856.46|14975.92|14855.92|10
1650970320000|2022-04-26 10:52:00|14976.55|14856.55|14975.81|14855.81|14976.58|14856.58|14975.81|14855.81|9
1650970330000|2022-04-26 10:52:10|14975.86|14855.86|14976.39|14856.39|14976.39|14856.39|14975.52|14855.52|10
1650970340000|2022-04-26 10:52:20|14976.45|14856.45|14975.71|14855.71|14976.45|14856.45|14975.67|14855.67|7
1650970350000|2022-04-26 10:52:30|14975.67|14855.67|14975.43|14855.43|14975.67|14855.67|14975.28|14855.28|10
1650970360000|2022-04-26 10:52:40|14975.31|14855.31|14974.67|14854.67|14975.31|14855.31|14974.53|14854.53|9
1650970370000|2022-04-26 10:52:50|14974.73|14854.73|14975.49|14855.49|14975.49|14855.49|14974.73|14854.73|10
1650970380000|2022-04-26 10:53:00|14975.09|14855.09|14974.67|14854.67|14975.09|14855.09|14974.66|14854.66|10
1650970390000|2022-04-26 10:53:10|14974.71|14854.71|14975.28|14855.28|14975.58|14855.58|14974.56|14854.56|9
1650970400000|2022-04-26 10:53:20|14975.48|14855.48|14976.31|14856.31|14976.31|14856.31|14975.31|14855.31|10
1650970410000|2022-04-26 10:53:30|14976.24|14856.24|14976.57|14856.57|14976.57|14856.57|14976.24|14856.24|9
1650970420000|2022-04-26 10:53:40|14976.41|14856.41|14976.17|14856.17|14976.41|14856.41|14975.92|14855.92|10
1650970430000|2022-04-26 10:53:50|14976.12|14856.12|14976.42|14856.42|14976.42|14856.42|14975.87|14855.87|10
1650970440000|2022-04-26 10:54:00|14976.48|14856.48|14977.22|14857.22|14977.22|14857.22|14976.36|14856.36|10
1650970450000|2022-04-26 10:54:10|14977.13|14857.13|14977.89|14857.89|14977.89|14857.89|14976.88|14856.88|8
1650970460000|2022-04-26 10:54:20|14977.9|14857.9|14980.06|14860.06|14980.54|14860.54|14977.9|14857.9|9
1650970470000|2022-04-26 10:54:30|14980.19|14860.19|14979.36|14859.36|14980.46|14860.46|14979.36|14859.36|10
1650970480000|2022-04-26 10:54:40|14979.45|14859.45|14978.97|14858.97|14979.45|14859.45|14978.97|14858.97|10
1650970490000|2022-04-26 10:54:50|14978.79|14858.79|14977.12|14857.12|14978.79|14858.79|14977.12|14857.12|10
1650970500000|2022-04-26 10:55:00|14976.48|14856.48|14977.7|14857.7|14977.86|14857.86|14976.48|14856.48|10
1650970510000|2022-04-26 10:55:10|14978.13|14858.13|14978.2|14858.2|14978.7|14858.7|14978.11|14858.11|9
1650970520000|2022-04-26 10:55:20|14977.58|14857.58|14976.07|14856.07|14977.58|14857.58|14976.07|14856.07|10
1650970530000|2022-04-26 10:55:30|14976.02|14856.02|14975.64|14855.64|14976.02|14856.02|14975.43|14855.43|10
1650970540000|2022-04-26 10:55:40|14975.54|14855.54|14974.95|14854.95|14975.77|14855.77|14974.84|14854.84|9
1650970550000|2022-04-26 10:55:50|14974.96|14854.96|14975.78|14855.78|14975.78|14855.78|14974.7|14854.7|10
1650970560000|2022-04-26 10:56:00|14975.71|14855.71|14977.91|14857.91|14977.91|14857.91|14975.01|14855.01|10
1650970570000|2022-04-26 10:56:10|14978.32|14858.32|14979.53|14859.53|14979.53|14859.53|14978.32|14858.32|10
1650970580000|2022-04-26 10:56:20|14979.63|14859.63|14979.65|14859.65|14980.98|14860.98|14979.63|14859.63|10
1650970590000|2022-04-26 10:56:30|14979.64|14859.64|14980.31|14860.31|14980.31|14860.31|14979.64|14859.64|9
1650970600000|2022-04-26 10:56:40|14980.34|14860.34|14980.64|14860.64|14980.64|14860.64|14980.26|14860.26|10
1650970610000|2022-04-26 10:56:50|14980.67|14860.67|14980.02|14860.02|14980.72|14860.72|14980.02|14860.02|10
1650970620000|2022-04-26 10:57:00|14980.61|14860.61|14983.13|14863.13|14983.13|14863.13|14980.55|14860.55|9
1650970630000|2022-04-26 10:57:10|14983.34|14863.34|14983.11|14863.11|14983.62|14863.62|14983.01|14863.01|10
1650970640000|2022-04-26 10:57:20|14983.09|14863.09|14982.77|14862.77|14983.44|14863.44|14982.68|14862.68|9
1650970650000|2022-04-26 10:57:30|14982.73|14862.73|14982.46|14862.46|14982.78|14862.78|14982.46|14862.46|10
1650970660000|2022-04-26 10:57:40|14982.47|14862.47|14983.26|14863.26|14983.26|14863.26|14982.35|14862.35|10
1650970670000|2022-04-26 10:57:50|14983.27|14863.27|14983.4|14863.4|14983.69|14863.69|14983.22|14863.22|10
1650970680000|2022-04-26 10:58:00|14984.35|14864.35|14984.78|14864.78|14984.78|14864.78|14983.97|14863.97|9
1650970690000|2022-04-26 10:58:10|14984.72|14864.72|14984.97|14864.97|14985.12|14865.12|14984.72|14864.72|9
1650970700000|2022-04-26 10:58:20|14984.28|14864.28|14983.05|14863.05|14984.28|14864.28|14983.05|14863.05|9
1650970710000|2022-04-26 10:58:30|14982.9|14862.9|14982.58|14862.58|14983.5|14863.5|14982.58|14862.58|10
1650970720000|2022-04-26 10:58:40|14982.63|14862.63|14980.41|14860.41|14982.63|14862.63|14980.24|14860.24|10
1650970730000|2022-04-26 10:58:50|14980.88|14860.88|14979.98|14859.98|14981.36|14861.36|14979.98|14859.98|8
1650970740000|2022-04-26 10:59:00|14979.55|14859.55|14979.19|14859.19|14979.55|14859.55|14978.81|14858.81|9
1650970750000|2022-04-26 10:59:10|14979.27|14859.27|14979.92|14859.92|14979.92|14859.92|14979.27|14859.27|10
1650970760000|2022-04-26 10:59:20|14979.89|14859.89|14979.63|14859.63|14979.9|14859.9|14979.45|14859.45|8
1650970770000|2022-04-26 10:59:30|14978.79|14858.79|14978.63|14858.63|14979.15|14859.15|14978.34|14858.34|9
1650970780000|2022-04-26 10:59:40|14978.65|14858.65|14978.07|14858.07|14979.26|14859.26|14978.07|14858.07|10
1650970790000|2022-04-26 10:59:50|14977.98|14857.98|14976.62|14856.62|14977.98|14857.98|14976.62|14856.62|8
1650970800000|2022-04-26 11:00:00|14976.94|14856.94|14974.87|14854.87|14976.94|14856.94|14974.87|14854.87|10
1650970810000|2022-04-26 11:00:10|14974.9|14854.9|14975.59|14855.59|14975.59|14855.59|14974.68|14854.68|10
1650970820000|2022-04-26 11:00:20|14974.95|14854.95|14974.32|14854.32|14975.08|14855.08|14974.16|14854.16|9
1650970830000|2022-04-26 11:00:30|14974.16|14854.16|14974.15|14854.15|14974.72|14854.72|14974.06|14854.06|9
1650970840000|2022-04-26 11:00:40|14973.88|14853.88|14976.81|14856.81|14976.81|14856.81|14973.88|14853.88|10
1650970850000|2022-04-26 11:00:50|14976.8|14856.8|14976.57|14856.57|14977.11|14857.11|14976.44|14856.44|10
1650970860000|2022-04-26 11:01:00|14977.3|14857.3|14978.74|14858.74|14978.77|14858.77|14976.74|14856.74|9
1650970870000|2022-04-26 11:01:10|14978.76|14858.76|14980.93|14860.93|14980.93|14860.93|14978.76|14858.76|10
1650970880000|2022-04-26 11:01:20|14981.27|14861.27|14982.44|14862.44|14982.44|14862.44|14981.27|14861.27|10
1650970890000|2022-04-26 11:01:30|14982.56|14862.56|14982.5|14862.5|14983.07|14863.07|14982.37|14862.37|9
1650970900000|2022-04-26 11:01:40|14982.74|14862.74|14983.08|14863.08|14983.15|14863.15|14982.74|14862.74|10
1650970910000|2022-04-26 11:01:50|14983.16|14863.16|14984.47|14864.47|14984.47|14864.47|14983.16|14863.16|9
1650970920000|2022-04-26 11:02:00|14984.53|14864.53|14984.21|14864.21|14985.05|14865.05|14984|14864|9
1650970930000|2022-04-26 11:02:10|14984.2|14864.2|14983.79|14863.79|14984.3|14864.3|14983.65|14863.65|10
1650970940000|2022-04-26 11:02:20|14984.24|14864.24|14983.72|14863.72|14984.24|14864.24|14983.72|14863.72|9
1650970950000|2022-04-26 11:02:30|14983.76|14863.76|14982.51|14862.51|14983.76|14863.76|14981.53|14861.53|10
1650970960000|2022-04-26 11:02:40|14982.56|14862.56|14983.73|14863.73|14983.74|14863.74|14982.46|14862.46|8
1650970970000|2022-04-26 11:02:50|14983.69|14863.69|14983.83|14863.83|14983.83|14863.83|14983.08|14863.08|10
1650970980000|2022-04-26 11:03:00|14983.06|14863.06|14982.53|14862.53|14983.26|14863.26|14982.53|14862.53|9
1650970990000|2022-04-26 11:03:10|14982.74|14862.74|14983.08|14863.08|14983.08|14863.08|14982.37|14862.37|10
1650971000000|2022-04-26 11:03:20|14983.02|14863.02|14983.01|14863.01|14983.28|14863.28|14983.01|14863.01|10
1650971010000|2022-04-26 11:03:30|14983.05|14863.05|14980.98|14860.98|14983.12|14863.12|14980.98|14860.98|9
1650971020000|2022-04-26 11:03:40|14980.99|14860.99|14980.56|14860.56|14981.1|14861.1|14980.54|14860.54|10
1650971030000|2022-04-26 11:03:50|14979.85|14859.85|14978.24|14858.24|14979.85|14859.85|14978.24|14858.24|9
1650971040000|2022-04-26 11:04:00|14978.21|14858.21|14976.65|14856.65|14978.21|14858.21|14976.34|14856.34|10
1650971050000|2022-04-26 11:04:10|14976.57|14856.57|14976.35|14856.35|14976.7|14856.7|14976.35|14856.35|9
1650971060000|2022-04-26 11:04:20|14975.37|14855.37|14974.58|14854.58|14975.42|14855.42|14974.02|14854.02|10
1650971070000|2022-04-26 11:04:30|14974.41|14854.41|14972.57|14852.57|14974.41|14854.41|14972.57|14852.57|10
1650971080000|2022-04-26 11:04:40|14972.71|14852.71|14969.99|14849.99|14972.71|14852.71|14969.99|14849.99|10
1650971090000|2022-04-26 11:04:50|14969.29|14849.29|14966.78|14846.78|14969.35|14849.35|14966.78|14846.78|10
1650971100000|2022-04-26 11:05:00|14966.83|14846.83|14965.58|14845.58|14966.95|14846.95|14965.58|14845.58|10
1650971110000|2022-04-26 11:05:10|14965.19|14845.19|14966.4|14846.4|14966.62|14846.62|14965.19|14845.19|10
1650971120000|2022-04-26 11:05:20|14966.53|14846.53|14965.92|14845.92|14966.53|14846.53|14965.92|14845.92|9
1650971130000|2022-04-26 11:05:30|14966.39|14846.39|14965.72|14845.72|14966.44|14846.44|14965.72|14845.72|7
1650971140000|2022-04-26 11:05:40|14965.32|14845.32|14966.36|14846.36|14966.36|14846.36|14965.32|14845.32|8
1650971150000|2022-04-26 11:05:50|14966.27|14846.27|14966.67|14846.67|14966.67|14846.67|14966.27|14846.27|10
1650971160000|2022-04-26 11:06:00|14966.71|14846.71|14967.11|14847.11|14967.12|14847.12|14966.09|14846.09|9
1650971170000|2022-04-26 11:06:10|14967.82|14847.82|14969.4|14849.4|14969.71|14849.71|14967.82|14847.82|10
1650971180000|2022-04-26 11:06:20|14969.59|14849.59|14970.79|14850.79|14970.79|14850.79|14969.12|14849.12|10
1650971190000|2022-04-26 11:06:30|14970.63|14850.63|14971.02|14851.02|14971.2|14851.2|14970.57|14850.57|9
1650971200000|2022-04-26 11:06:40|14971.34|14851.34|14970.74|14850.74|14971.5|14851.5|14970.67|14850.67|10
1650971210000|2022-04-26 11:06:50|14970.63|14850.63|14969.71|14849.71|14970.63|14850.63|14969.71|14849.71|9
1650971220000|2022-04-26 11:07:00|14969.75|14849.75|14969.52|14849.52|14970.35|14850.35|14969.52|14849.52|10
1650971230000|2022-04-26 11:07:10|14969.49|14849.49|14969.4|14849.4|14969.82|14849.82|14969.04|14849.04|7
1650971240000|2022-04-26 11:07:20|14969.36|14849.36|14969|14849|14969.36|14849.36|14968.96|14848.96|10
1650971250000|2022-04-26 11:07:30|14969.01|14849.01|14966.78|14846.78|14969.01|14849.01|14966.78|14846.78|9
1650971260000|2022-04-26 11:07:40|14966.75|14846.75|14966.35|14846.35|14966.75|14846.75|14966.35|14846.35|10
1650971270000|2022-04-26 11:07:50|14965.68|14845.68|14963.04|14843.04|14966.09|14846.09|14963.04|14843.04|10
1650971280000|2022-04-26 11:08:00|14962.75|14842.75|14962.45|14842.45|14963.51|14843.51|14962.45|14842.45|10
1650971290000|2022-04-26 11:08:10|14962.03|14842.03|14958.22|14838.22|14962.07|14842.07|14958.22|14838.22|10
1650971300000|2022-04-26 11:08:20|14958.07|14838.07|14957.18|14837.18|14958.12|14838.12|14957.18|14837.18|9
1650971310000|2022-04-26 11:08:30|14957.07|14837.07|14955.94|14835.94|14957.66|14837.66|14955.62|14835.62|10
1650971320000|2022-04-26 11:08:40|14955.76|14835.76|14954.62|14834.62|14955.98|14835.98|14954.41|14834.41|10
1650971330000|2022-04-26 11:08:50|14954.15|14834.15|14953.45|14833.45|14954.15|14834.15|14953.28|14833.28|10
1650971340000|2022-04-26 11:09:00|14953.81|14833.81|14952.22|14832.22|14953.83|14833.83|14952.22|14832.22|10
1650971350000|2022-04-26 11:09:10|14951.94|14831.94|14943.89|14823.89|14951.94|14831.94|14943.89|14823.89|9
1650971360000|2022-04-26 11:09:20|14942.73|14822.73|14937.31|14817.31|14942.73|14822.73|14937.31|14817.31|10
1650971370000|2022-04-26 11:09:30|14936.02|14816.02|14935.75|14815.75|14936.64|14816.64|14934.65|14814.65|10
1650971380000|2022-04-26 11:09:40|14936.37|14816.37|14931.93|14811.93|14936.37|14816.37|14931.93|14811.93|10
1650971390000|2022-04-26 11:09:50|14931.78|14811.78|14931.97|14811.97|14932.24|14812.24|14931.54|14811.54|10
1650971400000|2022-04-26 11:10:00|14931.82|14811.82|14932.24|14812.24|14932.76|14812.76|14931.82|14811.82|10
1650971410000|2022-04-26 11:10:10|14931.65|14811.65|14932.9|14812.9|14932.9|14812.9|14931.34|14811.34|10
1650971420000|2022-04-26 11:10:20|14932.68|14812.68|14935.26|14815.26|14935.26|14815.26|14932.48|14812.48|10
1650971430000|2022-04-26 11:10:30|14934.94|14814.94|14935.58|14815.58|14935.96|14815.96|14934.94|14814.94|10
1650971440000|2022-04-26 11:10:40|14935.74|14815.74|14938.59|14818.59|14938.59|14818.59|14935.74|14815.74|10
1650971450000|2022-04-26 11:10:50|14938.81|14818.81|14941.23|14821.23|14941.23|14821.23|14938.4|14818.4|10
1650971460000|2022-04-26 11:11:00|14941.34|14821.34|14945.95|14825.95|14945.95|14825.95|14941.34|14821.34|10
1650971470000|2022-04-26 11:11:10|14947.25|14827.25|14949.99|14829.99|14949.99|14829.99|14947.25|14827.25|10
1650971480000|2022-04-26 11:11:20|14950.79|14830.79|14958.65|14838.65|14958.65|14838.65|14950.67|14830.67|10
1650971490000|2022-04-26 11:11:30|14959.01|14839.01|14970.99|14850.99|14970.99|14850.99|14959.01|14839.01|10
1650971500000|2022-04-26 11:11:40|14970.97|14850.97|14971.67|14851.67|14971.99|14851.99|14970.88|14850.88|10
1650971510000|2022-04-26 11:11:50|14972.15|14852.15|14969.92|14849.92|14972.15|14852.15|14969.92|14849.92|10
1650971520000|2022-04-26 11:12:00|14969.9|14849.9|14971.73|14851.73|14971.73|14851.73|14969.83|14849.83|10
1650971530000|2022-04-26 11:12:10|14972.16|14852.16|14972.48|14852.48|14972.64|14852.64|14971.69|14851.69|9
1650971540000|2022-04-26 11:12:20|14972.17|14852.17|14977.95|14857.95|14977.95|14857.95|14972.17|14852.17|10
1650971550000|2022-04-26 11:12:30|14978.65|14858.65|14983.29|14863.29|14983.29|14863.29|14978.65|14858.65|10
1650971560000|2022-04-26 11:12:40|14985.53|14865.53|14987.67|14867.67|14987.67|14867.67|14985.53|14865.53|10
1650971570000|2022-04-26 11:12:50|14987.07|14867.07|14986.36|14866.36|14988.24|14868.24|14986.36|14866.36|10
1650971580000|2022-04-26 11:13:00|14985.22|14865.22|14985.85|14865.85|14986.13|14866.13|14985.12|14865.12|10
1650971590000|2022-04-26 11:13:10|14986.55|14866.55|14988.71|14868.71|14989.05|14869.05|14986.2|14866.2|10
1650971600000|2022-04-26 11:13:20|14988.6|14868.6|14989.99|14869.99|14989.99|14869.99|14987.26|14867.26|10
1650971610000|2022-04-26 11:13:30|14989.65|14869.65|14990.77|14870.77|14990.77|14870.77|14989.65|14869.65|10
1650971620000|2022-04-26 11:13:40|14989.44|14869.44|14993.43|14873.43|14993.43|14873.43|14989.44|14869.44|10
1650971630000|2022-04-26 11:13:50|14996.6|14876.6|15001.95|14881.95|15003.13|14883.13|14995.68|14875.68|10
1650971640000|2022-04-26 11:14:00|15003.42|14883.42|15001.98|14881.98|15003.42|14883.42|15001.31|14881.31|10
1650971650000|2022-04-26 11:14:10|15002.41|14882.41|15002.86|14882.86|15002.96|14882.96|15002.22|14882.22|10
1650971660000|2022-04-26 11:14:20|15002.71|14882.71|15002.9|14882.9|15003.22|14883.22|15001.76|14881.76|9
1650971670000|2022-04-26 11:14:30|15003.05|14883.05|15001.43|14881.43|15003.05|14883.05|15001.17|14881.17|10
1650971680000|2022-04-26 11:14:40|15001.5|14881.5|15001.84|14881.84|15002.02|14882.02|15001.5|14881.5|10
1650971690000|2022-04-26 11:14:50|15001.94|14881.94|15002.03|14882.03|15002.23|14882.23|15001.41|14881.41|10
1650971700000|2022-04-26 11:15:00|15002.01|14882.01|14999.54|14879.54|15002.01|14882.01|14999.54|14879.54|9
1650971710000|2022-04-26 11:15:10|14999.38|14879.38|14999.31|14879.31|14999.99|14879.99|14998.82|14878.82|9
1650971720000|2022-04-26 11:15:20|14998.81|14878.81|14997|14877|14998.81|14878.81|14997|14877|10
1650971730000|2022-04-26 11:15:30|14995.46|14875.46|14992.56|14872.56|14995.46|14875.46|14992.28|14872.28|10
1650971740000|2022-04-26 11:15:40|14991.27|14871.27|14992.28|14872.28|14993.38|14873.38|14991.24|14871.24|10
1650971750000|2022-04-26 11:15:50|14992.07|14872.07|14996.75|14876.75|14996.75|14876.75|14992.06|14872.06|10
1650971760000|2022-04-26 11:16:00|14996.46|14876.46|14995.92|14875.92|14996.46|14876.46|14995.53|14875.53|10
1650971770000|2022-04-26 11:16:10|14996.45|14876.45|14995.85|14875.85|14996.45|14876.45|14994.74|14874.74|10
1650971780000|2022-04-26 11:16:20|14995.21|14875.21|14995.42|14875.42|14995.5|14875.5|14994.15|14874.15|10
1650971790000|2022-04-26 11:16:30|14995.84|14875.84|14996.6|14876.6|14997.21|14877.21|14995.84|14875.84|10
1650971800000|2022-04-26 11:16:40|14996.03|14876.03|14996.47|14876.47|14997.19|14877.19|14996.03|14876.03|10
1650971810000|2022-04-26 11:16:50|14997.41|14877.41|14997.05|14877.05|14997.41|14877.41|14996.23|14876.23|10
1650971820000|2022-04-26 11:17:00|14996.7|14876.7|14996.26|14876.26|14997.08|14877.08|14996.17|14876.17|10
1650971830000|2022-04-26 11:17:10|14996.33|14876.33|14995.33|14875.33|14996.33|14876.33|14994.61|14874.61|10
1650971840000|2022-04-26 11:17:20|14995.49|14875.49|14995.84|14875.84|14996.16|14876.16|14995.37|14875.37|10
1650971850000|2022-04-26 11:17:30|14996.48|14876.48|14997.46|14877.46|14997.77|14877.77|14995.78|14875.78|9
1650971860000|2022-04-26 11:17:40|14997.68|14877.68|14996.69|14876.69|14997.91|14877.91|14996.27|14876.27|10
1650971870000|2022-04-26 11:17:50|14996.66|14876.66|14996.41|14876.41|14996.66|14876.66|14995.4|14875.4|10
1650971880000|2022-04-26 11:18:00|14995.82|14875.82|14997.27|14877.27|14997.56|14877.56|14995.66|14875.66|10
1650971890000|2022-04-26 11:18:10|14997.44|14877.44|14997.73|14877.73|14997.73|14877.73|14997.05|14877.05|10
1650971900000|2022-04-26 11:18:20|14998.19|14878.19|14998.21|14878.21|14998.86|14878.86|14998.19|14878.19|9
1650971910000|2022-04-26 11:18:30|14997.98|14877.98|14999.11|14879.11|14999.11|14879.11|14997.98|14877.98|10
1650971920000|2022-04-26 11:18:40|14998.93|14878.93|14998.98|14878.98|14999.02|14879.02|14998.86|14878.86|9
1650971930000|2022-04-26 11:18:50|14998.97|14878.97|14999.22|14879.22|14999.51|14879.51|14998.88|14878.88|10
1650971940000|2022-04-26 11:19:00|14999.26|14879.26|14999.1|14879.1|14999.83|14879.83|14999.1|14879.1|10
1650971950000|2022-04-26 11:19:10|14999|14879|15001.61|14881.61|15001.61|14881.61|14999|14879|10
1650971960000|2022-04-26 11:19:20|15001.87|14881.87|15006.98|14886.98|15006.98|14886.98|15001.87|14881.87|10
1650971970000|2022-04-26 11:19:30|15006.91|14886.91|15008.08|14888.08|15008.57|14888.57|15006.91|14886.91|10
1650971980000|2022-04-26 11:19:40|15008.27|14888.27|15009.1|14889.1|15009.1|14889.1|15007.88|14887.88|10
1650971990000|2022-04-26 11:19:50|15009.02|14889.02|15008.75|14888.75|15009.28|14889.28|15008.34|14888.34|10
1650972000000|2022-04-26 11:20:00|15010.14|14890.14|15011.28|14891.28|15011.28|14891.28|15009.48|14889.48|10
1650972010000|2022-04-26 11:20:10|15011.26|14891.26|15013.66|14893.66|15013.77|14893.77|15011.26|14891.26|10
1650972020000|2022-04-26 11:20:20|15014.02|14894.02|15014.49|14894.49|15014.74|14894.74|15014.02|14894.02|9
1650972030000|2022-04-26 11:20:30|15014.18|14894.18|15015.51|14895.51|15015.51|14895.51|15013.78|14893.78|10
1650972040000|2022-04-26 11:20:40|15016.31|14896.31|15015.94|14895.94|15016.54|14896.54|15015.59|14895.59|9
1650972050000|2022-04-26 11:20:50|15015.8|14895.8|15017.47|14897.47|15017.65|14897.65|15015.8|14895.8|10
1650972060000|2022-04-26 11:21:00|15017.63|14897.63|15018.1|14898.1|15018.13|14898.13|15017.31|14897.31|10
1650972070000|2022-04-26 11:21:10|15018.08|14898.08|15017.77|14897.77|15018.25|14898.25|15017.74|14897.74|10
1650972080000|2022-04-26 11:21:20|15017.74|14897.74|15017.06|14897.06|15017.81|14897.81|15017.06|14897.06|8
1650972090000|2022-04-26 11:21:30|15017.26|14897.26|15016.8|14896.8|15017.38|14897.38|15016.77|14896.77|8
1650972100000|2022-04-26 11:21:40|15016.61|14896.61|15015.71|14895.71|15016.76|14896.76|15015.71|14895.71|9
1650972110000|2022-04-26 11:21:50|15015.29|14895.29|15014.7|14894.7|15015.86|14895.86|15014.7|14894.7|10
1650972120000|2022-04-26 11:22:00|15014.68|14894.68|15014.95|14894.95|15015.05|14895.05|15014.02|14894.02|10
1650972130000|2022-04-26 11:22:10|15014.98|14894.98|15014.59|14894.59|15014.98|14894.98|15014.59|14894.59|10
1650972140000|2022-04-26 11:22:20|15014.67|14894.67|15014.65|14894.65|15014.87|14894.87|15014.47|14894.47|9
1650972150000|2022-04-26 11:22:30|15014.7|14894.7|15015.36|14895.36|15015.36|14895.36|15014.7|14894.7|8
1650972160000|2022-04-26 11:22:40|15015.44|14895.44|15014.34|14894.34|15015.44|14895.44|15014.19|14894.19|10
1650972170000|2022-04-26 11:22:50|15014.3|14894.3|15013.28|14893.28|15014.34|14894.34|15013.09|14893.09|10
1650972180000|2022-04-26 11:23:00|15013.24|14893.24|15014.03|14894.03|15014.12|14894.12|15013.24|14893.24|9
1650972190000|2022-04-26 11:23:10|15014.65|14894.65|15015.45|14895.45|15015.45|14895.45|15013.33|14893.33|10
1650972200000|2022-04-26 11:23:20|15015.37|14895.37|15017.38|14897.38|15017.63|14897.63|15015.37|14895.37|10
1650972210000|2022-04-26 11:23:30|15019.16|14899.16|15021.13|14901.13|15021.13|14901.13|15019.16|14899.16|10
1650972220000|2022-04-26 11:23:40|15021.66|14901.66|15024.48|14904.48|15024.5|14904.5|15021.66|14901.66|10
1650972230000|2022-04-26 11:23:50|15024.81|14904.81|15030.16|14910.16|15030.16|14910.16|15024.81|14904.81|10
1650972240000|2022-04-26 11:24:00|15030.62|14910.62|15033.13|14913.13|15033.84|14913.84|15030.62|14910.62|10
1650972250000|2022-04-26 11:24:10|15033.53|14913.53|15033.93|14913.93|15034.53|14914.53|15033.53|14913.53|9
1650972260000|2022-04-26 11:24:20|15034|14914|15033.69|14913.69|15034|14914|15032.79|14912.79|10
1650972270000|2022-04-26 11:24:30|15033.4|14913.4|15031.43|14911.43|15033.4|14913.4|15031.25|14911.25|10
1650972280000|2022-04-26 11:24:40|15031.2|14911.2|15029.44|14909.44|15031.2|14911.2|15028.97|14908.97|10
1650972290000|2022-04-26 11:24:50|15029.53|14909.53|15029.66|14909.66|15030.34|14910.34|15029.39|14909.39|10
1650972300000|2022-04-26 11:25:00|15029.35|14909.35|15029.09|14909.09|15029.69|14909.69|15028.77|14908.77|10
1650972310000|2022-04-26 11:25:10|15029.04|14909.04|15026.82|14906.82|15029.04|14909.04|15026.82|14906.82|10
1650972320000|2022-04-26 11:25:20|15026.71|14906.71|15025.11|14905.11|15026.98|14906.98|15025.11|14905.11|10
1650972330000|2022-04-26 11:25:30|15024.85|14904.85|15024.07|14904.07|15025.09|14905.09|15024.07|14904.07|10
1650972340000|2022-04-26 11:25:40|15024.04|14904.04|15023.4|14903.4|15024.28|14904.28|15023.4|14903.4|10
1650972350000|2022-04-26 11:25:50|15023.51|14903.51|15023.7|14903.7|15024.2|14904.2|15023.45|14903.45|10
1650972360000|2022-04-26 11:26:00|15023.73|14903.73|15024.08|14904.08|15024.08|14904.08|15022.99|14902.99|10
1650972370000|2022-04-26 11:26:10|15024.13|14904.13|15025.18|14905.18|15025.18|14905.18|15024.01|14904.01|10
1650972380000|2022-04-26 11:26:20|15025.37|14905.37|15026.21|14906.21|15026.21|14906.21|15025.14|14905.14|9
1650972390000|2022-04-26 11:26:30|15026.22|14906.22|15026.01|14906.01|15026.31|14906.31|15025.76|14905.76|9
1650972400000|2022-04-26 11:26:40|15026.36|14906.36|15026.16|14906.16|15026.56|14906.56|15026.16|14906.16|8
1650972410000|2022-04-26 11:26:50|15026.2|14906.2|15026.03|14906.03|15026.2|14906.2|15025.59|14905.59|6
1650972420000|2022-04-26 11:27:00|15025.88|14905.88|15024.22|14904.22|15025.88|14905.88|15024.22|14904.22|10
1650972430000|2022-04-26 11:27:10|15024.07|14904.07|15023.89|14903.89|15024.36|14904.36|15023.89|14903.89|10
1650972440000|2022-04-26 11:27:20|15023.82|14903.82|15023.78|14903.78|15024.13|14904.13|15023.66|14903.66|10
1650972450000|2022-04-26 11:27:30|15023.83|14903.83|15023.58|14903.58|15023.89|14903.89|15023.48|14903.48|10
1650972460000|2022-04-26 11:27:40|15023.67|14903.67|15023.19|14903.19|15023.67|14903.67|15023.19|14903.19|10
1650972470000|2022-04-26 11:27:50|15023.18|14903.18|15022.77|14902.77|15023.18|14903.18|15022.77|14902.77|10
1650972480000|2022-04-26 11:28:00|15022.08|14902.08|15021.8|14901.8|15022.18|14902.18|15021.56|14901.56|9
1650972490000|2022-04-26 11:28:10|15021.76|14901.76|15021.24|14901.24|15022.08|14902.08|15021.16|14901.16|10
1650972500000|2022-04-26 11:28:20|15020.99|14900.99|15019.86|14899.86|15020.99|14900.99|15019.76|14899.76|10
1650972510000|2022-04-26 11:28:30|15019.7|14899.7|15018.81|14898.81|15019.83|14899.83|15018.19|14898.19|10
1650972520000|2022-04-26 11:28:40|15018.55|14898.55|15016.56|14896.56|15018.62|14898.62|15016.54|14896.54|10
1650972530000|2022-04-26 11:28:50|15016.54|14896.54|15016.21|14896.21|15016.54|14896.54|15015.86|14895.86|10
1650972540000|2022-04-26 11:29:00|15016.15|14896.15|15018.11|14898.11|15018.34|14898.34|15015.93|14895.93|9
1650972550000|2022-04-26 11:29:10|15018.06|14898.06|15019.3|14899.3|15019.3|14899.3|15018.06|14898.06|10
1650972560000|2022-04-26 11:29:20|15019.24|14899.24|15019.51|14899.51|15019.51|14899.51|15019.02|14899.02|10
1650972570000|2022-04-26 11:29:30|15019.48|14899.48|15019.54|14899.54|15019.79|14899.79|15019.36|14899.36|10
1650972580000|2022-04-26 11:29:40|15019.7|14899.7|15022.45|14902.45|15022.45|14902.45|15019.7|14899.7|10
1650972590000|2022-04-26 11:29:50|15022.57|14902.57|15024.63|14904.63|15024.63|14904.63|15022.57|14902.57|10
1650972600000|2022-04-26 11:30:00|15025.08|14905.08|15024.15|14904.15|15025.09|14905.09|15024.08|14904.08|10
1650972610000|2022-04-26 11:30:10|15023.8|14903.8|15021.9|14901.9|15023.8|14903.8|15021.9|14901.9|10
1650972620000|2022-04-26 11:30:20|15021.69|14901.69|15020.39|14900.39|15021.69|14901.69|15020.39|14900.39|9
1650972630000|2022-04-26 11:30:30|15019.74|14899.74|15019.74|14899.74|15020.01|14900.01|15019.74|14899.74|10
1650972640000|2022-04-26 11:30:40|15019.67|14899.67|15019.43|14899.43|15020|14900|15018.92|14898.92|10
1650972650000|2022-04-26 11:30:50|15019.35|14899.35|15017.45|14897.45|15019.35|14899.35|15017.45|14897.45|10
1650972660000|2022-04-26 11:31:00|15016.87|14896.87|15014.53|14894.53|15016.87|14896.87|15014.53|14894.53|9
1650972670000|2022-04-26 11:31:10|15014.37|14894.37|15013.28|14893.28|15014.37|14894.37|15013.16|14893.16|10
1650972680000|2022-04-26 11:31:20|15013.31|14893.31|15011.63|14891.63|15013.31|14893.31|15011.31|14891.31|9
1650972690000|2022-04-26 11:31:30|15011.42|14891.42|15011.62|14891.62|15011.9|14891.9|15011.42|14891.42|10
1650972700000|2022-04-26 11:31:40|15011.55|14891.55|15009.6|14889.6|15011.55|14891.55|15009.48|14889.48|10
1650972710000|2022-04-26 11:31:50|15009.31|14889.31|15009.22|14889.22|15009.41|14889.41|15009.05|14889.05|10
1650972720000|2022-04-26 11:32:00|15009.07|14889.07|15009.87|14889.87|15009.87|14889.87|15009.06|14889.06|10
1650972730000|2022-04-26 11:32:10|15009.71|14889.71|15011.77|14891.77|15011.77|14891.77|15009.71|14889.71|8
1650972740000|2022-04-26 11:32:20|15011.73|14891.73|15011.9|14891.9|15011.96|14891.96|15011.63|14891.63|10
1650972750000|2022-04-26 11:32:30|15011.79|14891.79|15010.71|14890.71|15011.79|14891.79|15010.71|14890.71|10
1650972760000|2022-04-26 11:32:40|15010.77|14890.77|15009.31|14889.31|15010.77|14890.77|15009.31|14889.31|9
1650972770000|2022-04-26 11:32:50|15009.16|14889.16|15009.02|14889.02|15009.37|14889.37|15008.61|14888.61|8
1650972780000|2022-04-26 11:33:00|15009.32|14889.32|15010.7|14890.7|15010.7|14890.7|15009.32|14889.32|9
1650972790000|2022-04-26 11:33:10|15010.93|14890.93|15010.12|14890.12|15010.93|14890.93|15010.12|14890.12|10
1650972800000|2022-04-26 11:33:20|15010.02|14890.02|15009.2|14889.2|15010.15|14890.15|15009.2|14889.2|9
1650972810000|2022-04-26 11:33:30|15009.1|14889.1|15008.91|14888.91|15009.6|14889.6|15008.91|14888.91|10
1650972820000|2022-04-26 11:33:40|15008.78|14888.78|15008.98|14888.98|15009.19|14889.19|15008.51|14888.51|10
1650972830000|2022-04-26 11:33:50|15008.88|14888.88|15009.92|14889.92|15010.4|14890.4|15008.88|14888.88|10
1650972840000|2022-04-26 11:34:00|15009.89|14889.89|15012.08|14892.08|15012.08|14892.08|15009.89|14889.89|9
1650972850000|2022-04-26 11:34:10|15012.96|14892.96|15014.55|14894.55|15014.64|14894.64|15012.96|14892.96|9
1650972860000|2022-04-26 11:34:20|15014.82|14894.82|15014.64|14894.64|15014.98|14894.98|15014.58|14894.58|9
1650972870000|2022-04-26 11:34:30|15014.45|14894.45|15012.66|14892.66|15014.45|14894.45|15012.57|14892.57|10
1650972880000|2022-04-26 11:34:40|15012.61|14892.61|15010.85|14890.85|15013.44|14893.44|15010.85|14890.85|10
1650972890000|2022-04-26 11:34:50|15010.65|14890.65|15010.67|14890.67|15011|14891|15010.45|14890.45|10
1650972900000|2022-04-26 11:35:00|15010.78|14890.78|15010.45|14890.45|15010.78|14890.78|15009.75|14889.75|10
1650972910000|2022-04-26 11:35:10|15010.81|14890.81|15011.46|14891.46|15011.75|14891.75|15010.64|14890.64|10
1650972920000|2022-04-26 11:35:20|15011.42|14891.42|15011.4|14891.4|15011.53|14891.53|15011.11|14891.11|9
1650972930000|2022-04-26 11:35:30|15011.26|14891.26|15010.94|14890.94|15011.77|14891.77|15010.9|14890.9|9
1650972940000|2022-04-26 11:35:40|15010.88|14890.88|15010.33|14890.33|15011.11|14891.11|15010.33|14890.33|10
1650972950000|2022-04-26 11:35:50|15010.18|14890.18|15010.23|14890.23|15010.34|14890.34|15009.75|14889.75|9
1650972960000|2022-04-26 11:36:00|15009.6|14889.6|15010.21|14890.21|15010.37|14890.37|15009.59|14889.59|9
1650972970000|2022-04-26 11:36:10|15010.25|14890.25|15009.83|14889.83|15010.4|14890.4|15009.69|14889.69|9
1650972980000|2022-04-26 11:36:20|15009.87|14889.87|15010.56|14890.56|15010.76|14890.76|15009.87|14889.87|10
1650972990000|2022-04-26 11:36:30|15010.49|14890.49|15010.44|14890.44|15010.55|14890.55|15010.42|14890.42|8
1650973000000|2022-04-26 11:36:40|15010.32|14890.32|15010.07|14890.07|15010.32|14890.32|15009.94|14889.94|7
1650973010000|2022-04-26 11:36:50|15010.14|14890.14|15009.24|14889.24|15010.14|14890.14|15009.24|14889.24|9
1650973020000|2022-04-26 11:37:00|15008.95|14888.95|15009.17|14889.17|15009.2|14889.2|15008.95|14888.95|10
1650973030000|2022-04-26 11:37:10|15009.04|14889.04|15008.9|14888.9|15009.04|14889.04|15008.85|14888.85|10
1650973040000|2022-04-26 11:37:20|15008.89|14888.89|15008.18|14888.18|15009.14|14889.14|15008.18|14888.18|9
1650973050000|2022-04-26 11:37:30|15008.39|14888.39|15006.58|14886.58|15008.63|14888.63|15006.47|14886.47|10
1650973060000|2022-04-26 11:37:40|15006.35|14886.35|15004.65|14884.65|15006.35|14886.35|15004.65|14884.65|10
1650973070000|2022-04-26 11:37:50|15004.39|14884.39|15002.86|14882.86|15004.39|14884.39|15002.67|14882.67|10
1650973080000|2022-04-26 11:38:00|15002.93|14882.93|15001.72|14881.72|15003.41|14883.41|15001.68|14881.68|10
1650973090000|2022-04-26 11:38:10|15000.63|14880.63|14999.54|14879.54|15001.05|14881.05|14999.54|14879.54|10
1650973100000|2022-04-26 11:38:20|14999.62|14879.62|14998.88|14878.88|14999.62|14879.62|14997.64|14877.64|10
1650973110000|2022-04-26 11:38:30|14998.79|14878.79|14998.52|14878.52|14999.32|14879.32|14998.52|14878.52|8
1650973120000|2022-04-26 11:38:40|14998.23|14878.23|14998.81|14878.81|14998.81|14878.81|14997.95|14877.95|10
1650973130000|2022-04-26 11:38:50|14999.36|14879.36|15000.1|14880.1|15000.1|14880.1|14999.36|14879.36|10
1650973140000|2022-04-26 11:39:00|15000.37|14880.37|15000.18|14880.18|15000.37|14880.37|14999.88|14879.88|10
1650973150000|2022-04-26 11:39:10|15000.15|14880.15|15001.39|14881.39|15001.4|14881.4|15000.15|14880.15|10
1650973160000|2022-04-26 11:39:20|15001.22|14881.22|15000.83|14880.83|15001.74|14881.74|15000.83|14880.83|10
1650973170000|2022-04-26 11:39:30|15001|14881|15000.25|14880.25|15001.09|14881.09|15000.25|14880.25|9
1650973180000|2022-04-26 11:39:40|15000.29|14880.29|14999.96|14879.96|15000.61|14880.61|14999.94|14879.94|10
1650973190000|2022-04-26 11:39:50|14999.43|14879.43|14999.41|14879.41|14999.8|14879.8|14999.4|14879.4|10
1650973200000|2022-04-26 11:40:00|14999.45|14879.45|14998.95|14878.95|15000.07|14880.07|14998.89|14878.89|10
1650973210000|2022-04-26 11:40:10|14998.87|14878.87|14997.61|14877.61|14998.97|14878.97|14997.61|14877.61|9
1650973220000|2022-04-26 11:40:20|14997.49|14877.49|14995.41|14875.41|14997.49|14877.49|14995.41|14875.41|10
1650973230000|2022-04-26 11:40:30|14995.38|14875.38|14995.6|14875.6|14995.6|14875.6|14994.51|14874.51|10
1650973240000|2022-04-26 11:40:40|14995.63|14875.63|14995.8|14875.8|14996.01|14876.01|14995.49|14875.49|10
1650973250000|2022-04-26 11:40:50|14995.84|14875.84|14995.67|14875.67|14996.17|14876.17|14995.52|14875.52|9
1650973260000|2022-04-26 11:41:00|14995.6|14875.6|14995.06|14875.06|14995.6|14875.6|14995.06|14875.06|10
1650973270000|2022-04-26 11:41:10|14995.17|14875.17|14994.68|14874.68|14995.58|14875.58|14994.68|14874.68|10
1650973280000|2022-04-26 11:41:20|14994.57|14874.57|14991.75|14871.75|14994.57|14874.57|14991.75|14871.75|9
1650973290000|2022-04-26 11:41:30|14991.49|14871.49|14990.99|14870.99|14991.53|14871.53|14990.99|14870.99|9
1650973300000|2022-04-26 11:41:40|14991.05|14871.05|14988.86|14868.86|14991.1|14871.1|14988.86|14868.86|10
1650973310000|2022-04-26 11:41:50|14988.88|14868.88|14987.8|14867.8|14989.07|14869.07|14987.8|14867.8|10
1650973320000|2022-04-26 11:42:00|14987.67|14867.67|14986.08|14866.08|14987.67|14867.67|14986.08|14866.08|10
1650973330000|2022-04-26 11:42:10|14985.94|14865.94|14985.76|14865.76|14986.11|14866.11|14985.56|14865.56|10
1650973340000|2022-04-26 11:42:20|14985.5|14865.5|14985.59|14865.59|14985.99|14865.99|14985.48|14865.48|9
1650973350000|2022-04-26 11:42:30|14985.57|14865.57|14985.9|14865.9|14986.05|14866.05|14985.57|14865.57|10
1650973360000|2022-04-26 11:42:40|14985.92|14865.92|14986.11|14866.11|14986.19|14866.19|14985.8|14865.8|9
1650973370000|2022-04-26 11:42:50|14985.99|14865.99|14986.62|14866.62|14986.7|14866.7|14985.99|14865.99|9
1650973380000|2022-04-26 11:43:00|14986.27|14866.27|14986.4|14866.4|14986.78|14866.78|14986.1|14866.1|10
1650973390000|2022-04-26 11:43:10|14986.34|14866.34|14986.42|14866.42|14986.55|14866.55|14986.34|14866.34|9
1650973400000|2022-04-26 11:43:20|14986.52|14866.52|14986.71|14866.71|14986.71|14866.71|14986.31|14866.31|10
1650973410000|2022-04-26 11:43:30|14987.15|14867.15|14990.78|14870.78|14990.78|14870.78|14987.15|14867.15|10
1650973420000|2022-04-26 11:43:40|14991.05|14871.05|14992.73|14872.73|14993.05|14873.05|14991.05|14871.05|10
1650973430000|2022-04-26 11:43:50|14992.78|14872.78|14992.88|14872.88|14993.45|14873.45|14992.78|14872.78|9
1650973440000|2022-04-26 11:44:00|14993.47|14873.47|14994.12|14874.12|14994.12|14874.12|14992.57|14872.57|10
1650973450000|2022-04-26 11:44:10|14994.27|14874.27|14995.42|14875.42|14995.42|14875.42|14994.27|14874.27|10
1650973460000|2022-04-26 11:44:20|14995.69|14875.69|14996.21|14876.21|14996.34|14876.34|14995.69|14875.69|10
1650973470000|2022-04-26 11:44:30|14996.36|14876.36|14997.1|14877.1|14997.24|14877.24|14996.36|14876.36|8
1650973480000|2022-04-26 11:44:40|14997.23|14877.23|14998.88|14878.88|14999.16|14879.16|14997.23|14877.23|10
1650973490000|2022-04-26 11:44:50|14998.91|14878.91|14999.31|14879.31|15000.38|14880.38|14998.91|14878.91|10
1650973500000|2022-04-26 11:45:00|14999.83|14879.83|14999.07|14879.07|14999.85|14879.85|14999.07|14879.07|10
1650973510000|2022-04-26 11:45:10|14999.08|14879.08|14998.31|14878.31|14999.12|14879.12|14998.31|14878.31|9
1650973520000|2022-04-26 11:45:20|14999.15|14879.15|14998.01|14878.01|14999.15|14879.15|14998.01|14878.01|9
1650973530000|2022-04-26 11:45:30|14998.12|14878.12|14999.2|14879.2|14999.21|14879.21|14998.12|14878.12|10
1650973540000|2022-04-26 11:45:40|14998.94|14878.94|14999.79|14879.79|14999.79|14879.79|14998.94|14878.94|10
1650973550000|2022-04-26 11:45:50|14999.91|14879.91|15003.89|14883.89|15003.89|14883.89|14999.91|14879.91|10
1650973560000|2022-04-26 11:46:00|15004.77|14884.77|15004.76|14884.76|15005.1|14885.1|15004.72|14884.72|10
1650973570000|2022-04-26 11:46:10|15004.84|14884.84|15005.04|14885.04|15005.16|14885.16|15004.73|14884.73|9
1650973580000|2022-04-26 11:46:20|15004.94|14884.94|15005.06|14885.06|15005.22|14885.22|15004.74|14884.74|10
1650973590000|2022-04-26 11:46:30|15005.2|14885.2|15006.07|14886.07|15006.19|14886.19|15005.09|14885.09|10
1650973600000|2022-04-26 11:46:40|15006.06|14886.06|15006.34|14886.34|15006.51|14886.51|15005.78|14885.78|9
1650973610000|2022-04-26 11:46:50|15006.29|14886.29|15007.54|14887.54|15007.66|14887.66|15006.29|14886.29|10
1650973620000|2022-04-26 11:47:00|15007.63|14887.63|15007.84|14887.84|15007.84|14887.84|15007.6|14887.6|8
1650973630000|2022-04-26 11:47:10|15007.77|14887.77|15008.92|14888.92|15008.99|14888.99|15007.77|14887.77|10
1650973640000|2022-04-26 11:47:20|15008.94|14888.94|15008.96|14888.96|15009.33|14889.33|15008.94|14888.94|10
1650973650000|2022-04-26 11:47:30|15009.02|14889.02|15008.77|14888.77|15009.02|14889.02|15008.58|14888.58|7
1650973660000|2022-04-26 11:47:40|15008.57|14888.57|15007.87|14887.87|15008.57|14888.57|15007.36|14887.36|10
1650973670000|2022-04-26 11:47:50|15007.94|14887.94|15007.88|14887.88|15008.26|14888.26|15007.85|14887.85|10
1650973680000|2022-04-26 11:48:00|15008.42|14888.42|15007.57|14887.57|15008.42|14888.42|15007.57|14887.57|9
1650973690000|2022-04-26 11:48:10|15007.43|14887.43|15007.4|14887.4|15007.65|14887.65|15007.14|14887.14|10
1650973700000|2022-04-26 11:48:20|15007.37|14887.37|15005.92|14885.92|15007.37|14887.37|15005.88|14885.88|10
1650973710000|2022-04-26 11:48:30|15006.08|14886.08|15007.36|14887.36|15007.36|14887.36|15005.63|14885.63|10
1650973720000|2022-04-26 11:48:40|15007.44|14887.44|15007.06|14887.06|15007.46|14887.46|15007.06|14887.06|9
1650973730000|2022-04-26 11:48:50|15007.03|14887.03|15008.85|14888.85|15008.85|14888.85|15007.03|14887.03|10
1650973740000|2022-04-26 11:49:00|15008.76|14888.76|15008.43|14888.43|15009.31|14889.31|15008.41|14888.41|9
1650973750000|2022-04-26 11:49:10|15008.36|14888.36|15008.14|14888.14|15008.64|14888.64|15007.93|14887.93|10
1650973760000|2022-04-26 11:49:20|15008.06|14888.06|15007.66|14887.66|15008.06|14888.06|15007.25|14887.25|10
1650973770000|2022-04-26 11:49:30|15007.67|14887.67|15008.48|14888.48|15008.6|14888.6|15007.67|14887.67|9
1650973780000|2022-04-26 11:49:40|15008.14|14888.14|15007.71|14887.71|15008.35|14888.35|14999.26|14879.26|9
1650973790000|2022-04-26 11:49:50|15007.77|14887.77|15008.54|14888.54|15008.54|14888.54|15007.47|14887.47|10
1650973800000|2022-04-26 11:50:00|15009.15|14889.15|15007.71|14887.71|15009.54|14889.54|15007.71|14887.71|9
1650973810000|2022-04-26 11:50:10|15007.47|14887.47|15007.24|14887.24|15007.47|14887.47|15006|14886|10
1650973820000|2022-04-26 11:50:20|15007.37|14887.37|15009.76|14889.76|15009.76|14889.76|15007.37|14887.37|10
1650973830000|2022-04-26 11:50:30|15009.85|14889.85|15011.47|14891.47|15011.57|14891.57|15009.85|14889.85|9
1650973840000|2022-04-26 11:50:40|15012.63|14892.63|15012.02|14892.02|15013.2|14893.2|15012.02|14892.02|9
1650973850000|2022-04-26 11:50:50|15011.99|14891.99|15011.96|14891.96|15012.15|14892.15|15010.84|14890.84|10
1650973860000|2022-04-26 11:51:00|15011.79|14891.79|15012.32|14892.32|15012.38|14892.38|15011.79|14891.79|10
1650973870000|2022-04-26 11:51:10|15012.39|14892.39|15012.11|14892.11|15012.43|14892.43|15012.11|14892.11|8
1650973880000|2022-04-26 11:51:20|15012.69|14892.69|15012.6|14892.6|15013|14893|15012.6|14892.6|10
1650973890000|2022-04-26 11:51:30|15012.51|14892.51|15011.57|14891.57|15012.51|14892.51|15011.41|14891.41|9
1650973900000|2022-04-26 11:51:40|15011.64|14891.64|15012.58|14892.58|15012.58|14892.58|15011.64|14891.64|9
1650973910000|2022-04-26 11:51:50|15012.45|14892.45|15012.27|14892.27|15012.66|14892.66|15012.21|14892.21|9
1650973920000|2022-04-26 11:52:00|15012.29|14892.29|15011.89|14891.89|15012.46|14892.46|15011.86|14891.86|9
1650973930000|2022-04-26 11:52:10|15011.97|14891.97|15012.03|14892.03|15012.05|14892.05|15011.72|14891.72|10
1650973940000|2022-04-26 11:52:20|15011.47|14891.47|15013.46|14893.46|15013.46|14893.46|15011.42|14891.42|8
1650973950000|2022-04-26 11:52:30|15013.77|14893.77|15013.61|14893.61|15013.85|14893.85|15013.42|14893.42|10
1650973960000|2022-04-26 11:52:40|15013.56|14893.56|15014.29|14894.29|15014.34|14894.34|15013.38|14893.38|9
1650973970000|2022-04-26 11:52:50|15013.78|14893.78|15013.75|14893.75|15013.83|14893.83|15013.64|14893.64|9
1650973980000|2022-04-26 11:53:00|15013.81|14893.81|15014|14894|15014|14894|15013.75|14893.75|8
1650973990000|2022-04-26 11:53:10|15013.84|14893.84|15012.15|14892.15|15013.84|14893.84|15012.15|14892.15|9
1650974000000|2022-04-26 11:53:20|15012.66|14892.66|15010.64|14890.64|15012.66|14892.66|15010.63|14890.63|8
1650974010000|2022-04-26 11:53:30|15010.54|14890.54|15009.31|14889.31|15010.54|14890.54|15009.31|14889.31|10
1650974020000|2022-04-26 11:53:40|15009.43|14889.43|15005.68|14885.68|15009.43|14889.43|15005.68|14885.68|10
1650974030000|2022-04-26 11:53:50|15005.93|14885.93|15006.28|14886.28|15006.28|14886.28|15005.88|14885.88|8
1650974040000|2022-04-26 11:54:00|15006.32|14886.32|15006.35|14886.35|15007.1|14887.1|15006.32|14886.32|10
1650974050000|2022-04-26 11:54:10|15005.47|14885.47|15003.92|14883.92|15005.47|14885.47|15003.39|14883.39|10
1650974060000|2022-04-26 11:54:20|15003.62|14883.62|15002.5|14882.5|15003.75|14883.75|15002.5|14882.5|10
1650974070000|2022-04-26 11:54:30|15002.28|14882.28|15000.03|14880.03|15002.28|14882.28|15000.03|14880.03|10
1650974080000|2022-04-26 11:54:40|14999.96|14879.96|14996.97|14876.97|14999.98|14879.98|14996.87|14876.87|9
1650974090000|2022-04-26 11:54:50|14996.98|14876.98|14994.26|14874.26|14996.98|14876.98|14994.23|14874.23|10
1650974100000|2022-04-26 11:55:00|14994.15|14874.15|14992.29|14872.29|14994.15|14874.15|14992.24|14872.24|10
1650974110000|2022-04-26 11:55:10|14991.88|14871.88|14991.69|14871.69|14991.9|14871.9|14991.34|14871.34|10
1650974120000|2022-04-26 11:55:20|14991.16|14871.16|14992.82|14872.82|14992.88|14872.88|14990.99|14870.99|10
1650974130000|2022-04-26 11:55:30|14992.6|14872.6|14992.17|14872.17|14992.73|14872.73|14992.17|14872.17|10
1650974140000|2022-04-26 11:55:40|14991.88|14871.88|14991.55|14871.55|14991.9|14871.9|14991.47|14871.47|10
1650974150000|2022-04-26 11:55:50|14991.61|14871.61|14990.27|14870.27|14991.61|14871.61|14990.27|14870.27|10
1650974160000|2022-04-26 11:56:00|14990.37|14870.37|14990.53|14870.53|14990.69|14870.69|14989.85|14869.85|9
1650974170000|2022-04-26 11:56:10|14990.56|14870.56|14990.82|14870.82|14990.82|14870.82|14990.27|14870.27|9
1650974180000|2022-04-26 11:56:20|14990.86|14870.86|14991.71|14871.71|14991.95|14871.95|14990.86|14870.86|10
1650974190000|2022-04-26 11:56:30|14991.85|14871.85|14995.19|14875.19|14995.19|14875.19|14991.85|14871.85|10
1650974200000|2022-04-26 11:56:40|14995.69|14875.69|14995.96|14875.96|14995.96|14875.96|14995.63|14875.63|8
1650974210000|2022-04-26 11:56:50|14996.11|14876.11|14996.05|14876.05|14996.11|14876.11|14995.42|14875.42|10
1650974220000|2022-04-26 11:57:00|14996.79|14876.79|14995.81|14875.81|14996.83|14876.83|14995.8|14875.8|10
1650974230000|2022-04-26 11:57:10|14995.74|14875.74|14996.95|14876.95|14996.95|14876.95|14995.74|14875.74|9
1650974240000|2022-04-26 11:57:20|14997.09|14877.09|14998.76|14878.76|14998.85|14878.85|14997.09|14877.09|9
1650974250000|2022-04-26 11:57:30|14998.62|14878.62|14999.53|14879.53|14999.53|14879.53|14998.62|14878.62|10
1650974260000|2022-04-26 11:57:40|14999.46|14879.46|14999.49|14879.49|14999.49|14879.49|14999.02|14879.02|9
1650974270000|2022-04-26 11:57:50|14999.52|14879.52|14999.07|14879.07|14999.52|14879.52|14999.07|14879.07|10
1650974280000|2022-04-26 11:58:00|14999.28|14879.28|14998.59|14878.59|14999.28|14879.28|14998.46|14878.46|10
1650974290000|2022-04-26 11:58:10|14997.91|14877.91|14998.56|14878.56|14998.56|14878.56|14997.83|14877.83|9
1650974300000|2022-04-26 11:58:20|14999.06|14879.06|14999.27|14879.27|14999.91|14879.91|14998.78|14878.78|8
1650974310000|2022-04-26 11:58:30|14999.36|14879.36|14998.81|14878.81|14999.76|14879.76|14998.81|14878.81|9
1650974320000|2022-04-26 11:58:40|14998.82|14878.82|14996.96|14876.96|14998.82|14878.82|14996.96|14876.96|10
1650974330000|2022-04-26 11:58:50|14996.84|14876.84|14995.25|14875.25|14996.85|14876.85|14995.25|14875.25|9
1650974340000|2022-04-26 11:59:00|14995.29|14875.29|14994.32|14874.32|14995.29|14875.29|14994.25|14874.25|9
1650974350000|2022-04-26 11:59:10|14994.29|14874.29|14993.7|14873.7|14994.29|14874.29|14993.66|14873.66|10
1650974360000|2022-04-26 11:59:20|14993.46|14873.46|14993.23|14873.23|14993.68|14873.68|14993.23|14873.23|9
1650974370000|2022-04-26 11:59:30|14993.26|14873.26|14993.75|14873.75|14993.98|14873.98|14993.22|14873.22|10
1650974380000|2022-04-26 11:59:40|14993.86|14873.86|14994.35|14874.35|14994.35|14874.35|14993.61|14873.61|10
1650974390000|2022-04-26 11:59:50|14994.25|14874.25|14993.1|14873.1|14994.27|14874.27|14993.1|14873.1|10
1650974400000|2022-04-26 12:00:00|14993.45|14873.45|14993.78|14873.78|14994.15|14874.15|14993.45|14873.45|10
1650974410000|2022-04-26 12:00:10|14993.76|14873.76|14994.26|14874.26|14994.48|14874.48|14993.76|14873.76|9
1650974420000|2022-04-26 12:00:20|14994.29|14874.29|14995.25|14875.25|14995.25|14875.25|14994.29|14874.29|10
1650974430000|2022-04-26 12:00:30|14995.47|14875.47|14996.94|14876.94|14996.94|14876.94|14995.47|14875.47|10
1650974440000|2022-04-26 12:00:40|14996.66|14876.66|14997.32|14877.32|14997.32|14877.32|14996.17|14876.17|9
1650974450000|2022-04-26 12:00:50|14997.39|14877.39|14997.83|14877.83|14997.83|14877.83|14997.36|14877.36|9
1650974460000|2022-04-26 12:01:00|14997.76|14877.76|14998.64|14878.64|14999.03|14879.03|14997.74|14877.74|10
1650974470000|2022-04-26 12:01:10|14998.73|14878.73|15001.11|14881.11|15001.11|14881.11|14998.73|14878.73|10
1650974480000|2022-04-26 12:01:20|15001.41|14881.41|15004.61|14884.61|15004.61|14884.61|15001.41|14881.41|10
1650974490000|2022-04-26 12:01:30|15004.72|14884.72|15006.44|14886.44|15006.95|14886.95|15004.72|14884.72|10
1650974500000|2022-04-26 12:01:40|15006.42|14886.42|15003.51|14883.51|15006.72|14886.72|15003.51|14883.51|10
1650974510000|2022-04-26 12:01:50|15003.29|14883.29|15002.49|14882.49|15003.29|14883.29|15002.34|14882.34|10
1650974520000|2022-04-26 12:02:00|15002.25|14882.25|15001.15|14881.15|15002.25|14882.25|15001.15|14881.15|9
1650974530000|2022-04-26 12:02:10|15001.17|14881.17|15002.15|14882.15|15002.3|14882.3|15001.17|14881.17|10
1650974540000|2022-04-26 12:02:20|15002.38|14882.38|15004.35|14884.35|15004.42|14884.42|15002.38|14882.38|10
1650974550000|2022-04-26 12:02:30|15004.57|14884.57|15004.2|14884.2|15004.8|14884.8|15003.99|14883.99|10
1650974560000|2022-04-26 12:02:40|15004.24|14884.24|15004.08|14884.08|15004.49|14884.49|15004.06|14884.06|9
1650974570000|2022-04-26 12:02:50|15003.92|14883.92|15004.41|14884.41|15004.41|14884.41|15003.92|14883.92|9
1650974580000|2022-04-26 12:03:00|15004.38|14884.38|15002.71|14882.71|15004.54|14884.54|15002.71|14882.71|9
1650974590000|2022-04-26 12:03:10|15002.69|14882.69|15002.21|14882.21|15002.81|14882.81|15001.92|14881.92|10
1650974600000|2022-04-26 12:03:20|15002.01|14882.01|15003.11|14883.11|15003.11|14883.11|15002.01|14882.01|7
1650974610000|2022-04-26 12:03:30|15003.05|14883.05|15003.53|14883.53|15003.53|14883.53|15002.94|14882.94|10
1650974620000|2022-04-26 12:03:40|15003.58|14883.58|15004.45|14884.45|15004.45|14884.45|15003.29|14883.29|10
1650974630000|2022-04-26 12:03:50|15004.48|14884.48|15005.14|14885.14|15005.14|14885.14|15004.35|14884.35|9
1650974640000|2022-04-26 12:04:00|15005.07|14885.07|15004.1|14884.1|15005.07|14885.07|15004|14884|10
1650974650000|2022-04-26 12:04:10|15004.22|14884.22|15004.59|14884.59|15004.97|14884.97|15004.14|14884.14|9
1650974660000|2022-04-26 12:04:20|15004.54|14884.54|15004.02|14884.02|15004.54|14884.54|15004.02|14884.02|10
1650974670000|2022-04-26 12:04:30|15004|14884|15003.8|14883.8|15004|14884|15003.73|14883.73|10
1650974680000|2022-04-26 12:04:40|15003.84|14883.84|15003.68|14883.68|15003.84|14883.84|15003.68|14883.68|4
1650974690000|2022-04-26 12:04:50|15003.29|14883.29|15000.28|14880.28|15003.29|14883.29|15000.28|14880.28|6
1650974700000|2022-04-26 12:05:00|15000.22|14880.22|14998.33|14878.33|15000.22|14880.22|14998.14|14878.14|10
1650974710000|2022-04-26 12:05:10|14998.08|14878.08|14996.91|14876.91|14998.15|14878.15|14996.91|14876.91|10
1650974720000|2022-04-26 12:05:20|14996.26|14876.26|14993.66|14873.66|14996.26|14876.26|14993.66|14873.66|9
1650974730000|2022-04-26 12:05:30|14993.49|14873.49|14991.87|14871.87|14993.52|14873.52|14991.17|14871.17|9
1650974740000|2022-04-26 12:05:40|14991.61|14871.61|14985.8|14865.8|14991.61|14871.61|14985.79|14865.79|10
1650974750000|2022-04-26 12:05:50|14984.57|14864.57|14985.62|14865.62|14985.62|14865.62|14984.57|14864.57|10
1650974760000|2022-04-26 12:06:00|14985.47|14865.47|14986.02|14866.02|14986.25|14866.25|14984.45|14864.45|10
1650974770000|2022-04-26 12:06:10|14985.16|14865.16|14985.81|14865.81|14985.81|14865.81|14985.16|14865.16|10
1650974780000|2022-04-26 12:06:20|14986.08|14866.08|14987.06|14867.06|14987.18|14867.18|14986.08|14866.08|9
1650974790000|2022-04-26 12:06:30|14987.03|14867.03|14988.23|14868.23|14988.23|14868.23|14987.03|14867.03|10
1650974800000|2022-04-26 12:06:40|14988.33|14868.33|14989.49|14869.49|14989.49|14869.49|14988.22|14868.22|9
1650974810000|2022-04-26 12:06:50|14988.97|14868.97|14992.05|14872.05|14992.07|14872.07|14988.97|14868.97|10
1650974820000|2022-04-26 12:07:00|14992.73|14872.73|14995.44|14875.44|14995.44|14875.44|14992.73|14872.73|10
1650974830000|2022-04-26 12:07:10|14995.28|14875.28|14998.62|14878.62|14998.62|14878.62|14995.28|14875.28|10
1650974840000|2022-04-26 12:07:20|14999.06|14879.06|14999.94|14879.94|14999.94|14879.94|14999.06|14879.06|7
1650974850000|2022-04-26 12:07:30|15000.05|14880.05|15000.45|14880.45|15000.6|14880.6|14999.97|14879.97|8
1650974860000|2022-04-26 12:07:40|15000.42|14880.42|15000.5|14880.5|15000.96|14880.96|14999.57|14879.57|9
1650974870000|2022-04-26 12:07:50|15000.61|14880.61|14999.85|14879.85|15000.79|14880.79|14999.85|14879.85|9
1650974880000|2022-04-26 12:08:00|14999.62|14879.62|15000.04|14880.04|15000.04|14880.04|14999.25|14879.25|9
1650974890000|2022-04-26 12:08:10|14999.82|14879.82|15001.04|14881.04|15001.04|14881.04|14999.82|14879.82|10
1650974900000|2022-04-26 12:08:20|15001.09|14881.09|15001.97|14881.97|15002.11|14882.11|15001.09|14881.09|10
1650974910000|2022-04-26 12:08:30|15002.16|14882.16|15002.45|14882.45|15002.54|14882.54|15002.08|14882.08|10
1650974920000|2022-04-26 12:08:40|15002.59|14882.59|15001.94|14881.94|15002.59|14882.59|15001.88|14881.88|10
1650974930000|2022-04-26 12:08:50|15001.84|14881.84|15002.82|14882.82|15002.97|14882.97|15001.81|14881.81|9
1650974940000|2022-04-26 12:09:00|15002.88|14882.88|15004.46|14884.46|15004.46|14884.46|15002.26|14882.26|10
1650974950000|2022-04-26 12:09:10|15004.57|14884.57|15005.34|14885.34|15005.39|14885.39|15004.57|14884.57|10
1650974960000|2022-04-26 12:09:20|15005.66|14885.66|15004.67|14884.67|15005.71|14885.71|15004.67|14884.67|8
1650974970000|2022-04-26 12:09:30|15004.64|14884.64|15004.33|14884.33|15004.64|14884.64|15004.19|14884.19|9
1650974980000|2022-04-26 12:09:40|15004.99|14884.99|15006.8|14886.8|15006.8|14886.8|15004.99|14884.99|10
1650974990000|2022-04-26 12:09:50|15006.61|14886.61|15007.17|14887.17|15007.19|14887.19|15006.61|14886.61|9
1650975000000|2022-04-26 12:10:00|15007.2|14887.2|15009.22|14889.22|15009.22|14889.22|15007.2|14887.2|10
1650975010000|2022-04-26 12:10:10|15009.11|14889.11|15007.5|14887.5|15009.11|14889.11|15007.5|14887.5|10
1650975020000|2022-04-26 12:10:20|15006.91|14886.91|15007.38|14887.38|15007.43|14887.43|15006.91|14886.91|10
1650975030000|2022-04-26 12:10:30|15007.32|14887.32|15011.73|14891.73|15011.73|14891.73|15007.32|14887.32|10
1650975040000|2022-04-26 12:10:40|15012.03|14892.03|15012.14|14892.14|15012.77|14892.77|15011.9|14891.9|9
1650975050000|2022-04-26 12:10:50|15012.2|14892.2|15012.71|14892.71|15012.71|14892.71|15012.07|14892.07|10
1650975060000|2022-04-26 12:11:00|15012.95|14892.95|15014.98|14894.98|15014.98|14894.98|15012.73|14892.73|10
1650975070000|2022-04-26 12:11:10|15015.41|14895.41|15016.06|14896.06|15016.06|14896.06|15015.2|14895.2|10
1650975080000|2022-04-26 12:11:20|15016.11|14896.11|15016.42|14896.42|15016.74|14896.74|15015.97|14895.97|10
1650975090000|2022-04-26 12:11:30|15016.38|14896.38|15016.98|14896.98|15016.98|14896.98|15016.3|14896.3|10
1650975100000|2022-04-26 12:11:40|15017.36|14897.36|15020.03|14900.03|15020.03|14900.03|15017.23|14897.23|10
1650975110000|2022-04-26 12:11:50|15020.09|14900.09|15022.44|14902.44|15022.44|14902.44|15020.09|14900.09|10
1650975120000|2022-04-26 12:12:00|15022.41|14902.41|15022.3|14902.3|15023|14903|15022.3|14902.3|10
1650975130000|2022-04-26 12:12:10|15022.39|14902.39|15018.76|14898.76|15022.39|14902.39|15018.76|14898.76|10
1650975140000|2022-04-26 12:12:20|15019.47|14899.47|15020.21|14900.21|15020.32|14900.32|15019.47|14899.47|9
1650975150000|2022-04-26 12:12:30|15020.16|14900.16|15022.03|14902.03|15022.03|14902.03|15020.15|14900.15|10
1650975160000|2022-04-26 12:12:40|15022.06|14902.06|15021.16|14901.16|15022.68|14902.68|15021.12|14901.12|10
1650975170000|2022-04-26 12:12:50|15021.36|14901.36|15019.38|14899.38|15021.38|14901.38|15019.38|14899.38|10
1650975180000|2022-04-26 12:13:00|15018.86|14898.86|15020.32|14900.32|15020.32|14900.32|15018.86|14898.86|10
1650975190000|2022-04-26 12:13:10|15020.79|14900.79|15020.39|14900.39|15020.86|14900.86|15020.2|14900.2|10
1650975200000|2022-04-26 12:13:20|15020.47|14900.47|15019.86|14899.86|15020.47|14900.47|15019.86|14899.86|10
1650975210000|2022-04-26 12:13:30|15019.81|14899.81|15019.04|14899.04|15019.81|14899.81|15018.97|14898.97|10
1650975220000|2022-04-26 12:13:40|15019.08|14899.08|15016.22|14896.22|15019.08|14899.08|15016.22|14896.22|10
1650975230000|2022-04-26 12:13:50|15015.94|14895.94|15016.41|14896.41|15016.41|14896.41|15015.44|14895.44|10
1650975240000|2022-04-26 12:14:00|15016.44|14896.44|15016.47|14896.47|15016.75|14896.75|15016.44|14896.44|10
1650975250000|2022-04-26 12:14:10|15016.44|14896.44|15015.3|14895.3|15016.44|14896.44|15015.3|14895.3|10
1650975260000|2022-04-26 12:14:20|15015.1|14895.1|15014.81|14894.81|15015.1|14895.1|15014.81|14894.81|10
1650975270000|2022-04-26 12:14:30|15014.88|14894.88|15014.42|14894.42|15014.88|14894.88|15014.25|14894.25|10
1650975280000|2022-04-26 12:14:40|15014.8|14894.8|15015.55|14895.55|15015.55|14895.55|15014.8|14894.8|9
1650975290000|2022-04-26 12:14:50|15016.26|14896.26|15016.69|14896.69|15017.09|14897.09|15016.26|14896.26|8
1650975300000|2022-04-26 12:15:00|15016.61|14896.61|15015.47|14895.47|15016.61|14896.61|15015.47|14895.47|9
1650975310000|2022-04-26 12:15:10|15015.01|14895.01|15013.99|14893.99|15015.08|14895.08|15013.69|14893.69|9
1650975320000|2022-04-26 12:15:20|15014.03|14894.03|15015.32|14895.32|15015.32|14895.32|15013.55|14893.55|10
1650975330000|2022-04-26 12:15:30|15014.71|14894.71|15015.15|14895.15|15015.33|14895.33|15014.71|14894.71|10
1650975340000|2022-04-26 12:15:40|15014.95|14894.95|15013.89|14893.89|15014.95|14894.95|15013.89|14893.89|9
1650975350000|2022-04-26 12:15:50|15013.84|14893.84|15013.58|14893.58|15014.72|14894.72|15013.55|14893.55|10
1650975360000|2022-04-26 12:16:00|15013.5|14893.5|15012.65|14892.65|15013.64|14893.64|15012.65|14892.65|9
1650975370000|2022-04-26 12:16:10|15012.73|14892.73|15008.84|14888.84|15012.73|14892.73|15008.84|14888.84|10
1650975380000|2022-04-26 12:16:20|15008.65|14888.65|15005.56|14885.56|15008.65|14888.65|15005.56|14885.56|9
1650975390000|2022-04-26 12:16:30|15005.59|14885.59|15005.49|14885.49|15005.65|14885.65|15005.3|14885.3|9
1650975400000|2022-04-26 12:16:40|15005.6|14885.6|15006.35|14886.35|15006.35|14886.35|15005.6|14885.6|10
1650975410000|2022-04-26 12:16:50|15006.48|14886.48|15006.17|14886.17|15006.52|14886.52|15006.12|14886.12|10
1650975420000|2022-04-26 12:17:00|15006.27|14886.27|15002.68|14882.68|15006.27|14886.27|15002.68|14882.68|10
1650975430000|2022-04-26 12:17:10|15002.41|14882.41|15001.64|14881.64|15002.41|14882.41|15001.6|14881.6|9
1650975440000|2022-04-26 12:17:20|15001.7|14881.7|15001.61|14881.61|15001.7|14881.7|15000.95|14880.95|10
1650975450000|2022-04-26 12:17:30|15001.5|14881.5|15001.14|14881.14|15001.72|14881.72|15000.66|14880.66|9
1650975460000|2022-04-26 12:17:40|15001.27|14881.27|15000.44|14880.44|15001.61|14881.61|15000.41|14880.41|10
1650975470000|2022-04-26 12:17:50|15000.38|14880.38|15000.93|14880.93|15000.93|14880.93|15000.38|14880.38|9
1650975480000|2022-04-26 12:18:00|15001.18|14881.18|15001.91|14881.91|15001.91|14881.91|15001.01|14881.01|10
1650975490000|2022-04-26 12:18:10|15001.97|14881.97|15001.91|14881.91|15002.22|14882.22|15001.45|14881.45|10
1650975500000|2022-04-26 12:18:20|15001.78|14881.78|15001.84|14881.84|15002.02|14882.02|15001.78|14881.78|10
1650975510000|2022-04-26 12:18:30|15001.15|14881.15|15000.12|14880.12|15001.24|14881.24|15000.12|14880.12|8
1650975520000|2022-04-26 12:18:40|14998.85|14878.85|14998.13|14878.13|14998.85|14878.85|14998.1|14878.1|10
1650975530000|2022-04-26 12:18:50|14998.1|14878.1|15000.86|14880.86|15000.86|14880.86|14998.09|14878.09|10
1650975540000|2022-04-26 12:19:00|15000.98|14880.98|15001.25|14881.25|15001.25|14881.25|15000.45|14880.45|10
1650975550000|2022-04-26 12:19:10|15001.97|14881.97|15002.06|14882.06|15002.42|14882.42|15001.97|14881.97|8
1650975560000|2022-04-26 12:19:20|15002.33|14882.33|15001.93|14881.93|15002.33|14882.33|15001.89|14881.89|8
1650975570000|2022-04-26 12:19:30|15002.04|14882.04|15002.29|14882.29|15002.29|14882.29|15001.75|14881.75|10
1650975580000|2022-04-26 12:19:40|15002.3|14882.3|15001.06|14881.06|15002.3|14882.3|15001.06|14881.06|9
1650975590000|2022-04-26 12:19:50|15000.99|14880.99|15001.21|14881.21|15001.28|14881.28|15000.99|14880.99|10
1650975600000|2022-04-26 12:20:00|15001.05|14881.05|15000.59|14880.59|15001.09|14881.09|15000.59|14880.59|9
1650975610000|2022-04-26 12:20:10|15000.57|14880.57|15000.38|14880.38|15000.71|14880.71|15000.33|14880.33|9
1650975620000|2022-04-26 12:20:20|15000.4|14880.4|15001.24|14881.24|15001.24|14881.24|15000.4|14880.4|8
1650975630000|2022-04-26 12:20:30|15001.14|14881.14|15000.23|14880.23|15001.14|14881.14|15000.23|14880.23|10
1650975640000|2022-04-26 12:20:40|15000.15|14880.15|14999.45|14879.45|15000.15|14880.15|14999.45|14879.45|9
1650975650000|2022-04-26 12:20:50|14999.43|14879.43|14999.34|14879.34|14999.52|14879.52|14999.05|14879.05|8
1650975660000|2022-04-26 12:21:00|14999.08|14879.08|14999.74|14879.74|14999.82|14879.82|14998.53|14878.53|10
1650975670000|2022-04-26 12:21:10|14999.13|14879.13|14998.41|14878.41|14999.22|14879.22|14998.41|14878.41|8
1650975680000|2022-04-26 12:21:20|14998.5|14878.5|14997.93|14877.93|14998.62|14878.62|14997.93|14877.93|10
1650975690000|2022-04-26 12:21:30|14997.68|14877.68|14998.26|14878.26|14998.31|14878.31|14997.37|14877.37|9
1650975700000|2022-04-26 12:21:40|14998.15|14878.15|14996.21|14876.21|14998.15|14878.15|14996.21|14876.21|10
1650975710000|2022-04-26 12:21:50|14995.65|14875.65|14995.21|14875.21|14995.65|14875.65|14995.14|14875.14|10
1650975720000|2022-04-26 12:22:00|14995.3|14875.3|14994.88|14874.88|14995.3|14875.3|14994.64|14874.64|10
1650975730000|2022-04-26 12:22:10|14995.23|14875.23|14996.09|14876.09|14996.13|14876.13|14995.23|14875.23|10
1650975740000|2022-04-26 12:22:20|14996.88|14876.88|14997.3|14877.3|14997.85|14877.85|14996.88|14876.88|9
1650975750000|2022-04-26 12:22:30|14997.24|14877.24|14997.87|14877.87|14998|14878|14997.18|14877.18|7
1650975760000|2022-04-26 12:22:40|14997.41|14877.41|14998.35|14878.35|14998.35|14878.35|14997.41|14877.41|9
1650975770000|2022-04-26 12:22:50|14998.23|14878.23|14998.89|14878.89|14998.89|14878.89|14998.23|14878.23|10
1650975780000|2022-04-26 12:23:00|14998.87|14878.87|14996.76|14876.76|14999.18|14879.18|14996.71|14876.71|10
1650975790000|2022-04-26 12:23:10|14996.86|14876.86|14996.14|14876.14|14996.86|14876.86|14995.92|14875.92|9
1650975800000|2022-04-26 12:23:20|14996.07|14876.07|14994.48|14874.48|14996.07|14876.07|14994.44|14874.44|10
1650975810000|2022-04-26 12:23:30|14994.22|14874.22|14993.87|14873.87|14994.29|14874.29|14993.7|14873.7|10
1650975820000|2022-04-26 12:23:40|14993.83|14873.83|14993.13|14873.13|14993.83|14873.83|14993.08|14873.08|8
1650975830000|2022-04-26 12:23:50|14993.18|14873.18|14992.55|14872.55|14993.18|14873.18|14992.55|14872.55|7
1650975840000|2022-04-26 12:24:00|14992.62|14872.62|14990.72|14870.72|14992.62|14872.62|14990.72|14870.72|8
1650975850000|2022-04-26 12:24:10|14990.69|14870.69|14989|14869|14990.69|14870.69|14988.47|14868.47|9
1650975860000|2022-04-26 12:24:20|14988.92|14868.92|14987.65|14867.65|14989.06|14869.06|14987.65|14867.65|10
1650975870000|2022-04-26 12:24:30|14987.29|14867.29|14985.76|14865.76|14987.82|14867.82|14985.76|14865.76|9
1650975880000|2022-04-26 12:24:40|14985.88|14865.88|14986.74|14866.74|14986.74|14866.74|14985.81|14865.81|10
1650975890000|2022-04-26 12:24:50|14986.93|14866.93|14986.42|14866.42|14987.14|14867.14|14986.42|14866.42|8
1650975900000|2022-04-26 12:25:00|14986.44|14866.44|14985.72|14865.72|14986.44|14866.44|14985.72|14865.72|10
1650975910000|2022-04-26 12:25:10|14985.75|14865.75|14985.49|14865.49|14985.87|14865.87|14985.49|14865.49|8
1650975920000|2022-04-26 12:25:20|14985.17|14865.17|14984.45|14864.45|14985.18|14865.18|14983.8|14863.8|9
1650975930000|2022-04-26 12:25:30|14984.49|14864.49|14985.28|14865.28|14985.29|14865.29|14984.44|14864.44|10
1650975940000|2022-04-26 12:25:40|14985.25|14865.25|14985.41|14865.41|14985.95|14865.95|14985.14|14865.14|10
1650975950000|2022-04-26 12:25:50|14984.63|14864.63|14984.61|14864.61|14985.33|14865.33|14984.61|14864.61|10
1650975960000|2022-04-26 12:26:00|14986.05|14866.05|14987.85|14867.85|14987.85|14867.85|14986.05|14866.05|10
1650975970000|2022-04-26 12:26:10|14988.8|14868.8|14990.96|14870.96|14990.96|14870.96|14988.8|14868.8|10
1650975980000|2022-04-26 12:26:20|14991.09|14871.09|14992.66|14872.66|14992.73|14872.73|14991.09|14871.09|10
1650975990000|2022-04-26 12:26:30|14992.53|14872.53|14995.33|14875.33|14995.33|14875.33|14992.02|14872.02|10
1650976000000|2022-04-26 12:26:40|14995.67|14875.67|14997.97|14877.97|14997.97|14877.97|14995.67|14875.67|9
1650976010000|2022-04-26 12:26:50|14997.96|14877.96|15001.73|14881.73|15001.73|14881.73|14997.96|14877.96|10
1650976020000|2022-04-26 12:27:00|15001.84|14881.84|15002.35|14882.35|15002.58|14882.58|15001.63|14881.63|10
1650976030000|2022-04-26 12:27:10|15002.31|14882.31|15002.75|14882.75|15002.75|14882.75|15002.31|14882.31|10
1650976040000|2022-04-26 12:27:20|15003.27|14883.27|15005.35|14885.35|15005.35|14885.35|15003.27|14883.27|9
1650976050000|2022-04-26 12:27:30|15005.27|14885.27|15005.52|14885.52|15005.84|14885.84|15004.48|14884.48|10
1650976060000|2022-04-26 12:27:40|15005.28|14885.28|15005.57|14885.57|15005.93|14885.93|15004.92|14884.92|8
1650976070000|2022-04-26 12:27:50|15005.17|14885.17|15003.73|14883.73|15005.17|14885.17|15003.66|14883.66|9
1650976080000|2022-04-26 12:28:00|15003.74|14883.74|15004.63|14884.63|15004.63|14884.63|15003.49|14883.49|9
1650976090000|2022-04-26 12:28:10|15004.82|14884.82|15006.57|14886.57|15006.57|14886.57|15004.82|14884.82|10
1650976100000|2022-04-26 12:28:20|15006.61|14886.61|15008.99|14888.99|15008.99|14888.99|15006.61|14886.61|10
1650976110000|2022-04-26 12:28:30|15008.97|14888.97|15009.66|14889.66|15009.84|14889.84|15008.54|14888.54|10
1650976120000|2022-04-26 12:28:40|15009.43|14889.43|15010.08|14890.08|15010.34|14890.34|15009.43|14889.43|9
1650976130000|2022-04-26 12:28:50|15010.03|14890.03|15010.7|14890.7|15010.7|14890.7|15009.76|14889.76|10
1650976140000|2022-04-26 12:29:00|15010.56|14890.56|15007.9|14887.9|15010.56|14890.56|15007.9|14887.9|10
1650976150000|2022-04-26 12:29:10|15007.45|14887.45|15007.51|14887.51|15007.66|14887.66|15006.9|14886.9|10
1650976160000|2022-04-26 12:29:20|15007.76|14887.76|15008.42|14888.42|15008.69|14888.69|15007.64|14887.64|9
1650976170000|2022-04-26 12:29:30|15008.55|14888.55|15008.11|14888.11|15008.55|14888.55|15008.02|14888.02|9
1650976180000|2022-04-26 12:29:40|15007.9|14887.9|15007.25|14887.25|15007.9|14887.9|15007.22|14887.22|9
1650976190000|2022-04-26 12:29:50|15007.02|14887.02|15006.92|14886.92|15007.14|14887.14|15006.75|14886.75|10
1650976200000|2022-04-26 12:30:00|15007.17|14887.17|15008.53|14888.53|15008.54|14888.54|15007.17|14887.17|9
1650976210000|2022-04-26 12:30:10|15008.25|14888.25|15006.32|14886.32|15008.29|14888.29|15006.32|14886.32|10
1650976220000|2022-04-26 12:30:20|15006.41|14886.41|15005.29|14885.29|15006.81|14886.81|15005.29|14885.29|10
1650976230000|2022-04-26 12:30:30|15005.03|14885.03|15006.05|14886.05|15006.19|14886.19|15005.03|14885.03|10
1650976240000|2022-04-26 12:30:40|15006.3|14886.3|15006.8|14886.8|15006.8|14886.8|15006.3|14886.3|9
1650976250000|2022-04-26 12:30:50|15006.81|14886.81|15006.6|14886.6|15007.25|14887.25|15006.6|14886.6|9
1650976260000|2022-04-26 12:31:00|15005.99|14885.99|15006.31|14886.31|15006.8|14886.8|15005.83|14885.83|10
1650976270000|2022-04-26 12:31:10|15006.37|14886.37|15006.75|14886.75|15006.86|14886.86|15006.07|14886.07|8
1650976280000|2022-04-26 12:31:20|15006.69|14886.69|15007.92|14887.92|15007.92|14887.92|15006.69|14886.69|10
1650976290000|2022-04-26 12:31:30|15008.6|14888.6|15010.23|14890.23|15010.23|14890.23|15008.6|14888.6|10
1650976300000|2022-04-26 12:31:40|15010.51|14890.51|15014.26|14894.26|15014.26|14894.26|15010.47|14890.47|10
1650976310000|2022-04-26 12:31:50|15014.72|14894.72|15019.45|14899.45|15019.62|14899.62|15014.72|14894.72|9
1650976320000|2022-04-26 12:32:00|15019.98|14899.98|15020.68|14900.68|15020.97|14900.97|15019.98|14899.98|10
1650976330000|2022-04-26 12:32:10|15020.48|14900.48|15020.2|14900.2|15021.17|14901.17|15020.2|14900.2|10
1650976340000|2022-04-26 12:32:20|15020.21|14900.21|15020.21|14900.21|15020.78|14900.78|15020.21|14900.21|10
1650976350000|2022-04-26 12:32:30|15020.2|14900.2|15019.53|14899.53|15020.3|14900.3|15019.53|14899.53|10
1650976360000|2022-04-26 12:32:40|15019.94|14899.94|15019.73|14899.73|15020|14900|15019.73|14899.73|10
1650976370000|2022-04-26 12:32:50|15019.61|14899.61|15018.86|14898.86|15019.61|14899.61|15018.86|14898.86|9
1650976380000|2022-04-26 12:33:00|15018.82|14898.82|15017.85|14897.85|15018.82|14898.82|15017.85|14897.85|10
1650976390000|2022-04-26 12:33:10|15018.49|14898.49|15017.6|14897.6|15018.49|14898.49|15017.43|14897.43|10
1650976400000|2022-04-26 12:33:20|15018.29|14898.29|15021.57|14901.57|15021.57|14901.57|15018.29|14898.29|10
1650976410000|2022-04-26 12:33:30|15021.53|14901.53|15022.32|14902.32|15022.32|14902.32|15021.53|14901.53|10
1650976420000|2022-04-26 12:33:40|15022.4|14902.4|15022.92|14902.92|15023.18|14903.18|15022.4|14902.4|10
1650976430000|2022-04-26 12:33:50|15022.76|14902.76|15023.41|14903.41|15023.41|14903.41|15022.52|14902.52|9
1650976440000|2022-04-26 12:34:00|15023.47|14903.47|15023.69|14903.69|15024.3|14904.3|15023.47|14903.47|10
1650976450000|2022-04-26 12:34:10|15023.73|14903.73|15024.45|14904.45|15024.83|14904.83|15023.73|14903.73|10
1650976460000|2022-04-26 12:34:20|15025.11|14905.11|15024.97|14904.97|15025.13|14905.13|15024.37|14904.37|9
1650976470000|2022-04-26 12:34:30|15026.34|14906.34|15032.96|14912.96|15032.96|14912.96|15026.34|14906.34|10
1650976480000|2022-04-26 12:34:40|15033.48|14913.48|15033.21|14913.21|15033.72|14913.72|15032.8|14912.8|10
1650976490000|2022-04-26 12:34:50|15033.23|14913.23|15038.01|14918.01|15038.01|14918.01|15033.23|14913.23|10
1650976500000|2022-04-26 12:35:00|15038.27|14918.27|15039.53|14919.53|15039.53|14919.53|15037.57|14917.57|10
1650976510000|2022-04-26 12:35:10|15039.27|14919.27|15039.12|14919.12|15040.01|14920.01|15038.9|14918.9|10
1650976520000|2022-04-26 12:35:20|15039.18|14919.18|15039.24|14919.24|15039.24|14919.24|15038.28|14918.28|10
1650976530000|2022-04-26 12:35:30|15040.08|14920.08|15038.76|14918.76|15040.25|14920.25|15038.76|14918.76|10
1650976540000|2022-04-26 12:35:40|15038.89|14918.89|15037.37|14917.37|15038.89|14918.89|15037.17|14917.17|10
1650976550000|2022-04-26 12:35:50|15037.52|14917.52|15037.93|14917.93|15038.31|14918.31|15037.52|14917.52|10
1650976560000|2022-04-26 12:36:00|15037.88|14917.88|15035.58|14915.58|15037.88|14917.88|15035.58|14915.58|10
1650976570000|2022-04-26 12:36:10|15035.47|14915.47|15035.02|14915.02|15035.7|14915.7|15035|14915|10
1650976580000|2022-04-26 12:36:20|15035.04|14915.04|15035.6|14915.6|15035.6|14915.6|15034.82|14914.82|9
1650976590000|2022-04-26 12:36:30|15035.57|14915.57|15036.25|14916.25|15036.97|14916.97|15035.57|14915.57|10
1650976600000|2022-04-26 12:36:40|15036.37|14916.37|15035.02|14915.02|15036.37|14916.37|15034.86|14914.86|10
1650976610000|2022-04-26 12:36:50|15035.21|14915.21|15035.39|14915.39|15035.54|14915.54|15034.9|14914.9|10
1650976620000|2022-04-26 12:37:00|15035.49|14915.49|15034.98|14914.98|15035.49|14915.49|15034.78|14914.78|10
1650976630000|2022-04-26 12:37:10|15034.72|14914.72|15032.16|14912.16|15034.72|14914.72|15032.16|14912.16|10
1650976640000|2022-04-26 12:37:20|15032.1|14912.1|15032.91|14912.91|15032.91|14912.91|15032.1|14912.1|10
1650976650000|2022-04-26 12:37:30|15033.06|14913.06|15032.6|14912.6|15033.35|14913.35|15032.26|14912.26|10
1650976660000|2022-04-26 12:37:40|15032.44|14912.44|15031.45|14911.45|15032.73|14912.73|15031.44|14911.44|10
1650976670000|2022-04-26 12:37:50|15031.5|14911.5|15032.08|14912.08|15032.28|14912.28|15031.42|14911.42|9
1650976680000|2022-04-26 12:38:00|15032.09|14912.09|15023.78|14903.78|15032.09|14912.09|15023.78|14903.78|10
1650976690000|2022-04-26 12:38:10|15022.88|14902.88|15021.46|14901.46|15022.88|14902.88|15020.88|14900.88|10
1650976700000|2022-04-26 12:38:20|15021.59|14901.59|15021.42|14901.42|15021.74|14901.74|15021.32|14901.32|10
1650976710000|2022-04-26 12:38:30|15021.31|14901.31|15017.47|14897.47|15021.31|14901.31|15017.47|14897.47|10
1650976720000|2022-04-26 12:38:40|15017.42|14897.42|15016.29|14896.29|15017.46|14897.46|15016.29|14896.29|10
1650976730000|2022-04-26 12:38:50|15016.24|14896.24|15013.74|14893.74|15016.24|14896.24|15013.74|14893.74|10
1650976740000|2022-04-26 12:39:00|15013.4|14893.4|15010.19|14890.19|15013.4|14893.4|15010.17|14890.17|10
1650976750000|2022-04-26 12:39:10|15009.34|14889.34|15005.63|14885.63|15009.34|14889.34|15005.54|14885.54|10
1650976760000|2022-04-26 12:39:20|15005.62|14885.62|15005.42|14885.42|15005.72|14885.72|15004.84|14884.84|10
1650976770000|2022-04-26 12:39:30|15005.4|14885.4|15007.08|14887.08|15007.08|14887.08|15005.4|14885.4|10
1650976780000|2022-04-26 12:39:40|15006.82|14886.82|15006.32|14886.32|15007.43|14887.43|15006.32|14886.32|10
1650976790000|2022-04-26 12:39:50|15005.72|14885.72|15004.21|14884.21|15005.72|14885.72|15004.21|14884.21|10
1650976800000|2022-04-26 12:40:00|15003.45|14883.45|15002.66|14882.66|15003.94|14883.94|15002.65|14882.65|10
1650976810000|2022-04-26 12:40:10|15002.96|14882.96|14995.28|14875.28|15002.96|14882.96|14995.28|14875.28|10
1650976820000|2022-04-26 12:40:20|14994.87|14874.87|14991.19|14871.19|14994.87|14874.87|14990.93|14870.93|10
1650976830000|2022-04-26 12:40:30|14990.61|14870.61|14991.88|14871.88|14991.88|14871.88|14990.12|14870.12|10
1650976840000|2022-04-26 12:40:40|14991.79|14871.79|14992.13|14872.13|14993.01|14873.01|14991.33|14871.33|10
1650976850000|2022-04-26 12:40:50|14991.77|14871.77|14989.84|14869.84|14991.77|14871.77|14989.84|14869.84|10
1650976860000|2022-04-26 12:41:00|14989.57|14869.57|14990.19|14870.19|14990.19|14870.19|14988.66|14868.66|10
1650976870000|2022-04-26 12:41:10|14990.4|14870.4|14991.22|14871.22|14991.84|14871.84|14990.13|14870.13|10
1650976880000|2022-04-26 12:41:20|14991.09|14871.09|14989.09|14869.09|14991.09|14871.09|14989.09|14869.09|9
1650976890000|2022-04-26 12:41:30|14989.32|14869.32|14988.79|14868.79|14989.32|14869.32|14988.75|14868.75|8
1650976900000|2022-04-26 12:41:40|14989.13|14869.13|14988.66|14868.66|14989.75|14869.75|14988.66|14868.66|10
1650976910000|2022-04-26 12:41:50|14988.18|14868.18|14985.35|14865.35|14988.37|14868.37|14985.35|14865.35|10
1650976920000|2022-04-26 12:42:00|14984.18|14864.18|14980.1|14860.1|14984.18|14864.18|14980.1|14860.1|10
1650976930000|2022-04-26 12:42:10|14979.89|14859.89|14976.51|14856.51|14979.89|14859.89|14976.51|14856.51|10
1650976940000|2022-04-26 12:42:20|14976.25|14856.25|14974.06|14854.06|14976.25|14856.25|14974.06|14854.06|10
1650976950000|2022-04-26 12:42:30|14972.19|14852.19|14961.09|14841.09|14972.19|14852.19|14960.75|14840.75|10
1650976960000|2022-04-26 12:42:40|14961.23|14841.23|14960.89|14840.89|14961.79|14841.79|14960.79|14840.79|10
1650976970000|2022-04-26 12:42:50|14960.86|14840.86|14958.65|14838.65|14960.86|14840.86|14958.65|14838.65|10
1650976980000|2022-04-26 12:43:00|14958.82|14838.82|14959.5|14839.5|14959.63|14839.63|14958.6|14838.6|10
1650976990000|2022-04-26 12:43:10|14959.33|14839.33|14958.47|14838.47|14959.33|14839.33|14958.36|14838.36|10
1650977000000|2022-04-26 12:43:20|14957.88|14837.88|14957.15|14837.15|14958.46|14838.46|14957.15|14837.15|10
1650977010000|2022-04-26 12:43:30|14957.11|14837.11|14955.41|14835.41|14957.11|14837.11|14955.41|14835.41|9
1650977020000|2022-04-26 12:43:40|14955.21|14835.21|14953.82|14833.82|14955.21|14835.21|14953.5|14833.5|10
1650977030000|2022-04-26 12:43:50|14953.81|14833.81|14955.37|14835.37|14955.37|14835.37|14953.77|14833.77|10
1650977040000|2022-04-26 12:44:00|14954.83|14834.83|14955.66|14835.66|14955.66|14835.66|14954.83|14834.83|9
1650977050000|2022-04-26 12:44:10|14956.01|14836.01|14957.08|14837.08|14957.09|14837.09|14955.71|14835.71|10
1650977060000|2022-04-26 12:44:20|14957.09|14837.09|14957.05|14837.05|14957.14|14837.14|14956.96|14836.96|10
1650977070000|2022-04-26 12:44:30|14957.27|14837.27|14958.38|14838.38|14958.74|14838.74|14956.69|14836.69|9
1650977080000|2022-04-26 12:44:40|14958.53|14838.53|14958.51|14838.51|14959.28|14839.28|14958.51|14838.51|10
1650977090000|2022-04-26 12:44:50|14958.39|14838.39|14958.32|14838.32|14958.92|14838.92|14958.16|14838.16|9
1650977100000|2022-04-26 12:45:00|14958.39|14838.39|14957.99|14837.99|14958.99|14838.99|14957.99|14837.99|10
1650977110000|2022-04-26 12:45:10|14957.7|14837.7|14956.26|14836.26|14958.53|14838.53|14956.26|14836.26|10
1650977120000|2022-04-26 12:45:20|14955.09|14835.09|14948.66|14828.66|14955.09|14835.09|14948.66|14828.66|10
1650977130000|2022-04-26 12:45:30|14947.2|14827.2|14933.19|14813.19|14947.2|14827.2|14933.19|14813.19|10
1650977140000|2022-04-26 12:45:40|14927.26|14807.26|14927.09|14807.09|14929.05|14809.05|14921.72|14801.72|10
1650977150000|2022-04-26 12:45:50|14926.34|14806.34|14924.08|14804.08|14926.34|14806.34|14923.17|14803.17|10
1650977160000|2022-04-26 12:46:00|14924.4|14804.4|14919.67|14799.67|14924.4|14804.4|14919.67|14799.67|10
1650977170000|2022-04-26 12:46:10|14919.65|14799.65|14920.67|14800.67|14920.67|14800.67|14919.65|14799.65|10
1650977180000|2022-04-26 12:46:20|14921.48|14801.48|14922.79|14802.79|14923.88|14803.88|14921.48|14801.48|10
1650977190000|2022-04-26 12:46:30|14922.83|14802.83|14922.26|14802.26|14922.83|14802.83|14920.99|14800.99|9
1650977200000|2022-04-26 12:46:40|14922.25|14802.25|14918.59|14798.59|14922.25|14802.25|14918.59|14798.59|10
1650977210000|2022-04-26 12:46:50|14919.07|14799.07|14918.01|14798.01|14919.07|14799.07|14916.05|14796.05|10
1650977220000|2022-04-26 12:47:00|14919.18|14799.18|14921.43|14801.43|14921.43|14801.43|14918.69|14798.69|10
1650977230000|2022-04-26 12:47:10|14922.33|14802.33|14924.79|14804.79|14926.28|14806.28|14922.33|14802.33|10
1650977240000|2022-04-26 12:47:20|14924.86|14804.86|14931.37|14811.37|14931.37|14811.37|14924.86|14804.86|10
1650977250000|2022-04-26 12:47:30|14932.99|14812.99|14937|14817|14937|14817|14932.99|14812.99|10
1650977260000|2022-04-26 12:47:40|14936.96|14816.96|14937.63|14817.63|14938.45|14818.45|14936.96|14816.96|10
1650977270000|2022-04-26 12:47:50|14938.07|14818.07|14940.53|14820.53|14941.05|14821.05|14938.07|14818.07|10
1650977280000|2022-04-26 12:48:00|14941.24|14821.24|14940.03|14820.03|14941.62|14821.62|14939.23|14819.23|10
1650977290000|2022-04-26 12:48:10|14939.8|14819.8|14939.64|14819.64|14940.24|14820.24|14939.6|14819.6|9
1650977300000|2022-04-26 12:48:20|14940.63|14820.63|14941.22|14821.22|14941.65|14821.65|14939.53|14819.53|10
1650977310000|2022-04-26 12:48:30|14941.7|14821.7|14940.73|14820.73|14941.7|14821.7|14940.17|14820.17|10
1650977320000|2022-04-26 12:48:40|14940.13|14820.13|14939.3|14819.3|14940.13|14820.13|14938.42|14818.42|10
1650977330000|2022-04-26 12:48:50|14938.74|14818.74|14939.96|14819.96|14939.99|14819.99|14938.74|14818.74|10
1650977340000|2022-04-26 12:49:00|14939.69|14819.69|14939.06|14819.06|14940.37|14820.37|14939.06|14819.06|10
1650977350000|2022-04-26 12:49:10|14939.51|14819.51|14939.72|14819.72|14939.73|14819.73|14938.32|14818.32|10
1650977360000|2022-04-26 12:49:20|14939.64|14819.64|14937.96|14817.96|14939.64|14819.64|14937.66|14817.66|10
1650977370000|2022-04-26 12:49:30|14938.01|14818.01|14938.09|14818.09|14938.69|14818.69|14937.9|14817.9|10
1650977380000|2022-04-26 12:49:40|14938.03|14818.03|14937.81|14817.81|14938.28|14818.28|14937.31|14817.31|10
1650977390000|2022-04-26 12:49:50|14937.25|14817.25|14935.87|14815.87|14937.76|14817.76|14935.87|14815.87|10
1650977400000|2022-04-26 12:50:00|14933.76|14813.76|14932.92|14812.92|14934.95|14814.95|14932.92|14812.92|10
1650977410000|2022-04-26 12:50:10|14932.41|14812.41|14930.01|14810.01|14932.41|14812.41|14929.65|14809.65|10
1650977420000|2022-04-26 12:50:20|14929.8|14809.8|14929.58|14809.58|14930.3|14810.3|14929.58|14809.58|10
1650977430000|2022-04-26 12:50:30|14929.14|14809.14|14929.43|14809.43|14929.94|14809.94|14929.14|14809.14|10
1650977440000|2022-04-26 12:50:40|14930.05|14810.05|14929.6|14809.6|14930.32|14810.32|14929.5|14809.5|10
1650977450000|2022-04-26 12:50:50|14929.49|14809.49|14928.88|14808.88|14929.49|14809.49|14928.88|14808.88|9
1650977460000|2022-04-26 12:51:00|14928.4|14808.4|14924.17|14804.17|14928.4|14808.4|14924.17|14804.17|10
1650977470000|2022-04-26 12:51:10|14923.84|14803.84|14919.99|14799.99|14923.84|14803.84|14919.95|14799.95|9
1650977480000|2022-04-26 12:51:20|14919.24|14799.24|14914.09|14794.09|14919.24|14799.24|14914.09|14794.09|10
1650977490000|2022-04-26 12:51:30|14913.01|14793.01|14908.97|14788.97|14913.01|14793.01|14908.97|14788.97|9
1650977500000|2022-04-26 12:51:40|14908.85|14788.85|14902.37|14782.37|14909.53|14789.53|14902.37|14782.37|10
1650977510000|2022-04-26 12:51:50|14901.8|14781.8|14901.77|14781.77|14901.92|14781.92|14899.1|14779.1|10
1650977520000|2022-04-26 12:52:00|14902.08|14782.08|14903.24|14783.24|14903.27|14783.27|14900.72|14780.72|10
1650977530000|2022-04-26 12:52:10|14902.95|14782.95|14900.53|14780.53|14902.95|14782.95|14900.24|14780.24|10
1650977540000|2022-04-26 12:52:20|14899.22|14779.22|14898.07|14778.07|14899.22|14779.22|14898.07|14778.07|9
1650977550000|2022-04-26 12:52:30|14898.21|14778.21|14894.17|14774.17|14898.21|14778.21|14893.77|14773.77|9
1650977560000|2022-04-26 12:52:40|14891.77|14771.77|14885.63|14765.63|14891.77|14771.77|14885.63|14765.63|10
1650977570000|2022-04-26 12:52:50|14884.94|14764.94|14879.22|14759.22|14885.15|14765.15|14879.22|14759.22|10
1650977580000|2022-04-26 12:53:00|14878.4|14758.4|14872.58|14752.58|14878.4|14758.4|14872.18|14752.18|10
1650977590000|2022-04-26 12:53:10|14869.49|14749.49|14869.76|14749.76|14870.81|14750.81|14869.49|14749.49|10
1650977600000|2022-04-26 12:53:20|14869.97|14749.97|14870.97|14750.97|14871.3|14751.3|14869.97|14749.97|10
1650977610000|2022-04-26 12:53:30|14871.05|14751.05|14871.03|14751.03|14872.03|14752.03|14870.5|14750.5|10
1650977620000|2022-04-26 12:53:40|14870.26|14750.26|14871.71|14751.71|14872.44|14752.44|14870.26|14750.26|10
1650977630000|2022-04-26 12:53:50|14871.54|14751.54|14872.69|14752.69|14872.78|14752.78|14871.54|14751.54|10
1650977640000|2022-04-26 12:54:00|14872.77|14752.77|14871.73|14751.73|14872.77|14752.77|14871.58|14751.58|10
1650977650000|2022-04-26 12:54:10|14870.88|14750.88|14883.52|14763.52|14883.52|14763.52|14870.88|14750.88|10
1650977660000|2022-04-26 12:54:20|14887.77|14767.77|14893.95|14773.95|14893.95|14773.95|14887.77|14767.77|10
1650977670000|2022-04-26 12:54:30|14895.54|14775.54|14898.65|14778.65|14898.84|14778.84|14895.54|14775.54|10
1650977680000|2022-04-26 12:54:40|14898.63|14778.63|14897.39|14777.39|14898.63|14778.63|14896.21|14776.21|10
1650977690000|2022-04-26 12:54:50|14897.27|14777.27|14893.97|14773.97|14897.32|14777.32|14893.97|14773.97|10
1650977700000|2022-04-26 12:55:00|14893.7|14773.7|14891.48|14771.48|14893.94|14773.94|14890.97|14770.97|10
1650977710000|2022-04-26 12:55:10|14891.68|14771.68|14890.48|14770.48|14891.71|14771.71|14890.48|14770.48|10
1650977720000|2022-04-26 12:55:20|14890.11|14770.11|14894.18|14774.18|14895.09|14775.09|14890.11|14770.11|10
1650977730000|2022-04-26 12:55:30|14895.86|14775.86|14894.48|14774.48|14896.32|14776.32|14894.37|14774.37|10
1650977740000|2022-04-26 12:55:40|14895.79|14775.79|14895.88|14775.88|14896.32|14776.32|14895.58|14775.58|9
1650977750000|2022-04-26 12:55:50|14896.48|14776.48|14895.98|14775.98|14897.44|14777.44|14895.98|14775.98|10
1650977760000|2022-04-26 12:56:00|14895.96|14775.96|14893.49|14773.49|14895.96|14775.96|14893.49|14773.49|10
1650977770000|2022-04-26 12:56:10|14893.46|14773.46|14894.34|14774.34|14894.8|14774.8|14892.97|14772.97|10
1650977780000|2022-04-26 12:56:20|14894.17|14774.17|14893.65|14773.65|14894.17|14774.17|14893.21|14773.21|10
1650977790000|2022-04-26 12:56:30|14893.98|14773.98|14898.04|14778.04|14898.55|14778.55|14893.98|14773.98|10
1650977800000|2022-04-26 12:56:40|14898.84|14778.84|14897.73|14777.73|14898.84|14778.84|14896.69|14776.69|10
1650977810000|2022-04-26 12:56:50|14897.04|14777.04|14895.8|14775.8|14897.56|14777.56|14895.8|14775.8|10
1650977820000|2022-04-26 12:57:00|14895.04|14775.04|14894.51|14774.51|14895.86|14775.86|14894.51|14774.51|10
1650977830000|2022-04-26 12:57:10|14894.41|14774.41|14895.09|14775.09|14895.28|14775.28|14894.33|14774.33|10
1650977840000|2022-04-26 12:57:20|14894.73|14774.73|14895.64|14775.64|14895.99|14775.99|14894.73|14774.73|10
1650977850000|2022-04-26 12:57:30|14895.34|14775.34|14894.41|14774.41|14895.36|14775.36|14894.41|14774.41|9
1650977860000|2022-04-26 12:57:40|14894.29|14774.29|14892.98|14772.98|14894.29|14774.29|14892.68|14772.68|10
1650977870000|2022-04-26 12:57:50|14892.43|14772.43|14889.36|14769.36|14892.67|14772.67|14888.96|14768.96|9
1650977880000|2022-04-26 12:58:00|14889.31|14769.31|14887.06|14767.06|14889.31|14769.31|14886.87|14766.87|10
1650977890000|2022-04-26 12:58:10|14886.72|14766.72|14885.36|14765.36|14886.72|14766.72|14885.36|14765.36|10
1650977900000|2022-04-26 12:58:20|14886.07|14766.07|14885.76|14765.76|14886.1|14766.1|14885|14765|10
1650977910000|2022-04-26 12:58:30|14885.26|14765.26|14885.5|14765.5|14886.32|14766.32|14884.75|14764.75|10
1650977920000|2022-04-26 12:58:40|14885.7|14765.7|14885.44|14765.44|14886.28|14766.28|14885.22|14765.22|9
1650977930000|2022-04-26 12:58:50|14885.04|14765.04|14884.43|14764.43|14885.16|14765.16|14884.43|14764.43|10
1650977940000|2022-04-26 12:59:00|14884.63|14764.63|14884.43|14764.43|14885.2|14765.2|14883.71|14763.71|10
1650977950000|2022-04-26 12:59:10|14883.81|14763.81|14884.61|14764.61|14885.01|14765.01|14883.81|14763.81|10
1650977960000|2022-04-26 12:59:20|14884.39|14764.39|14882.24|14762.24|14885.08|14765.08|14882.24|14762.24|10
1650977970000|2022-04-26 12:59:30|14881.75|14761.75|14882.07|14762.07|14883.43|14763.43|14881.51|14761.51|8
1650977980000|2022-04-26 12:59:40|14883.22|14763.22|14883.25|14763.25|14883.25|14763.25|14881.53|14761.53|10
1650977990000|2022-04-26 12:59:50|14883.68|14763.68|14883.27|14763.27|14883.71|14763.71|14882.91|14762.91|10
1650978000000|2022-04-26 13:00:00|14883.51|14763.51|14883.02|14763.02|14883.51|14763.51|14882.76|14762.76|10
1650978010000|2022-04-26 13:00:10|14883.04|14763.04|14882.14|14762.14|14883.33|14763.33|14882.14|14762.14|10
1650978020000|2022-04-26 13:00:20|14882.74|14762.74|14882.5|14762.5|14882.96|14762.96|14882.08|14762.08|10
1650978030000|2022-04-26 13:00:30|14882.33|14762.33|14883.78|14763.78|14883.78|14763.78|14882.33|14762.33|10
1650978040000|2022-04-26 13:00:40|14883.91|14763.91|14884.57|14764.57|14884.97|14764.97|14881.72|14761.72|10
1650978050000|2022-04-26 13:00:50|14884.04|14764.04|14877.71|14757.71|14884.04|14764.04|14877.71|14757.71|10
1650978060000|2022-04-26 13:01:00|14877.21|14757.21|14872.67|14752.67|14877.21|14757.21|14872.67|14752.67|10
1650978070000|2022-04-26 13:01:10|14871.23|14751.23|14870.72|14750.72|14871.69|14751.69|14869.76|14749.76|10
1650978080000|2022-04-26 13:01:20|14870.05|14750.05|14875.36|14755.36|14875.36|14755.36|14870.05|14750.05|10
1650978090000|2022-04-26 13:01:30|14876.27|14756.27|14877.92|14757.92|14878.15|14758.15|14876.27|14756.27|10
1650978100000|2022-04-26 13:01:40|14877.98|14757.98|14878.58|14758.58|14878.84|14758.84|14877.98|14757.98|10
1650978110000|2022-04-26 13:01:50|14878.76|14758.76|14878.22|14758.22|14878.76|14758.76|14876.28|14756.28|10
1650978120000|2022-04-26 13:02:00|14878.18|14758.18|14881.32|14761.32|14882.78|14762.78|14878.1|14758.1|10
1650978130000|2022-04-26 13:02:10|14881.56|14761.56|14883.49|14763.49|14883.49|14763.49|14881.56|14761.56|9
1650978140000|2022-04-26 13:02:20|14883.55|14763.55|14884.33|14764.33|14884.4|14764.4|14882.51|14762.51|10
1650978150000|2022-04-26 13:02:30|14884.26|14764.26|14885.13|14765.13|14886.38|14766.38|14883.32|14763.32|10
1650978160000|2022-04-26 13:02:40|14884.75|14764.75|14885.42|14765.42|14885.42|14765.42|14883.43|14763.43|9
1650978170000|2022-04-26 13:02:50|14887.25|14767.25|14889.47|14769.47|14890.81|14770.81|14887.25|14767.25|10
1650978180000|2022-04-26 13:03:00|14889.19|14769.19|14889.65|14769.65|14890.5|14770.5|14888.86|14768.86|10
1650978190000|2022-04-26 13:03:10|14889.45|14769.45|14891.48|14771.48|14891.48|14771.48|14889.45|14769.45|10
1650978200000|2022-04-26 13:03:20|14891.21|14771.21|14891.09|14771.09|14891.23|14771.23|14890.53|14770.53|9
1650978210000|2022-04-26 13:03:30|14891.47|14771.47|14890.68|14770.68|14892.02|14772.02|14890.68|14770.68|10
1650978220000|2022-04-26 13:03:40|14890.76|14770.76|14891.03|14771.03|14891.1|14771.1|14890.76|14770.76|10
1650978230000|2022-04-26 13:03:50|14891.14|14771.14|14890.54|14770.54|14891.14|14771.14|14890.46|14770.46|10
1650978240000|2022-04-26 13:04:00|14890.74|14770.74|14892.48|14772.48|14892.6|14772.6|14890.74|14770.74|10
1650978250000|2022-04-26 13:04:10|14892.89|14772.89|14893.55|14773.55|14893.55|14773.55|14892.63|14772.63|9
1650978260000|2022-04-26 13:04:20|14893.51|14773.51|14894.97|14774.97|14894.97|14774.97|14893.51|14773.51|10
1650978270000|2022-04-26 13:04:30|14895.49|14775.49|14898.87|14778.87|14898.87|14778.87|14895.49|14775.49|10
1650978280000|2022-04-26 13:04:40|14899.39|14779.39|14899.44|14779.44|14899.89|14779.89|14899.38|14779.38|10
1650978290000|2022-04-26 13:04:50|14899.59|14779.59|14900.43|14780.43|14900.48|14780.48|14899.44|14779.44|10
1650978300000|2022-04-26 13:05:00|14900.54|14780.54|14901.92|14781.92|14901.92|14781.92|14900.37|14780.37|10
1650978310000|2022-04-26 13:05:10|14902.04|14782.04|14901.13|14781.13|14902.08|14782.08|14900.92|14780.92|10
1650978320000|2022-04-26 13:05:20|14901.11|14781.11|14900.73|14780.73|14901.11|14781.11|14900.21|14780.21|9
1650978330000|2022-04-26 13:05:30|14900.71|14780.71|14900.44|14780.44|14900.91|14780.91|14900.44|14780.44|10
1650978340000|2022-04-26 13:05:40|14901.07|14781.07|14901.72|14781.72|14901.72|14781.72|14900.43|14780.43|10
1650978350000|2022-04-26 13:05:50|14901.52|14781.52|14901.71|14781.71|14901.71|14781.71|14900.77|14780.77|10
1650978360000|2022-04-26 13:06:00|14902.23|14782.23|14904.32|14784.32|14904.32|14784.32|14902.23|14782.23|10
1650978370000|2022-04-26 13:06:10|14904.58|14784.58|14910.83|14790.83|14910.83|14790.83|14904.58|14784.58|10
1650978380000|2022-04-26 13:06:20|14911.22|14791.22|14912.27|14792.27|14912.56|14792.56|14911.22|14791.22|10
1650978390000|2022-04-26 13:06:30|14911.84|14791.84|14913.63|14793.63|14913.63|14793.63|14911.38|14791.38|10
1650978400000|2022-04-26 13:06:40|14913.73|14793.73|14915.19|14795.19|14915.19|14795.19|14913.57|14793.57|9
1650978410000|2022-04-26 13:06:50|14906.48|14786.48|14914.4|14794.4|14916.56|14796.56|14906.48|14786.48|10
1650978420000|2022-04-26 13:07:00|14914.36|14794.36|14914.77|14794.77|14914.77|14794.77|14914.2|14794.2|9
1650978430000|2022-04-26 13:07:10|14914.3|14794.3|14912.65|14792.65|14914.39|14794.39|14912.65|14792.65|10
1650978440000|2022-04-26 13:07:20|14912.71|14792.71|14911.52|14791.52|14912.71|14792.71|14911.52|14791.52|10
1650978450000|2022-04-26 13:07:30|14910.13|14790.13|14908.31|14788.31|14910.42|14790.42|14908.31|14788.31|10
1650978460000|2022-04-26 13:07:40|14907.85|14787.85|14907.38|14787.38|14908.05|14788.05|14907.26|14787.26|9
1650978470000|2022-04-26 13:07:50|14907.29|14787.29|14908.12|14788.12|14908.24|14788.24|14907.22|14787.22|9
1650978480000|2022-04-26 13:08:00|14908.93|14788.93|14909.98|14789.98|14909.98|14789.98|14908.9|14788.9|8
1650978490000|2022-04-26 13:08:10|14909.99|14789.99|14911.66|14791.66|14911.92|14791.92|14909.98|14789.98|9
1650978500000|2022-04-26 13:08:20|14911.81|14791.81|14913.39|14793.39|14913.39|14793.39|14911.54|14791.54|10
1650978510000|2022-04-26 13:08:30|14913.66|14793.66|14915.03|14795.03|14915.33|14795.33|14913.66|14793.66|9
1650978520000|2022-04-26 13:08:40|14914.73|14794.73|14913.65|14793.65|14914.84|14794.84|14913.65|14793.65|9
1650978530000|2022-04-26 13:08:50|14913.01|14793.01|14913.84|14793.84|14913.84|14793.84|14912.57|14792.57|10
1650978540000|2022-04-26 13:09:00|14914|14794|14914.23|14794.23|14914.64|14794.64|14913.89|14793.89|10
1650978550000|2022-04-26 13:09:10|14914.93|14794.93|14916.28|14796.28|14916.28|14796.28|14914.92|14794.92|10
1650978560000|2022-04-26 13:09:20|14915.89|14795.89|14919.08|14799.08|14919.08|14799.08|14915.89|14795.89|10
1650978570000|2022-04-26 13:09:30|14919.12|14799.12|14922.08|14802.08|14922.72|14802.72|14919.12|14799.12|10
1650978580000|2022-04-26 13:09:40|14922.12|14802.12|14921.84|14801.84|14922.5|14802.5|14921.51|14801.51|10
1650978590000|2022-04-26 13:09:50|14921.89|14801.89|14920.06|14800.06|14921.89|14801.89|14920.06|14800.06|9
1650978600000|2022-04-26 13:10:00|14920.03|14800.03|14917.25|14797.25|14920.03|14800.03|14917.25|14797.25|10
1650978610000|2022-04-26 13:10:10|14916.9|14796.9|14916.75|14796.75|14917.24|14797.24|14916.48|14796.48|10
1650978620000|2022-04-26 13:10:20|14916.46|14796.46|14919.55|14799.55|14920.07|14800.07|14916.46|14796.46|10
1650978630000|2022-04-26 13:10:30|14919.59|14799.59|14919.71|14799.71|14919.83|14799.83|14919.26|14799.26|10
1650978640000|2022-04-26 13:10:40|14919.76|14799.76|14917.89|14797.89|14919.76|14799.76|14917.87|14797.87|10
1650978650000|2022-04-26 13:10:50|14917.32|14797.32|14915.72|14795.72|14917.33|14797.33|14915.7|14795.7|10
1650978660000|2022-04-26 13:11:00|14914.72|14794.72|14909.24|14789.24|14914.72|14794.72|14909.24|14789.24|10
1650978670000|2022-04-26 13:11:10|14909.27|14789.27|14901.89|14781.89|14909.27|14789.27|14901.89|14781.89|10
1650978680000|2022-04-26 13:11:20|14903.99|14783.99|14897.22|14777.22|14903.99|14783.99|14896.31|14776.31|10
1650978690000|2022-04-26 13:11:30|14896.34|14776.34|14895.06|14775.06|14896.82|14776.82|14894.51|14774.51|10
1650978700000|2022-04-26 13:11:40|14895.29|14775.29|14897.12|14777.12|14898.31|14778.31|14895.29|14775.29|10
1650978710000|2022-04-26 13:11:50|14897.61|14777.61|14898.85|14778.85|14898.85|14778.85|14897.61|14777.61|9
1650978720000|2022-04-26 13:12:00|14898.59|14778.59|14897.98|14777.98|14899.4|14779.4|14897.98|14777.98|10
1650978730000|2022-04-26 13:12:10|14895.87|14775.87|14889.57|14769.57|14895.91|14775.91|14889.57|14769.57|10
1650978740000|2022-04-26 13:12:20|14889.52|14769.52|14886.47|14766.47|14889.8|14769.8|14886.27|14766.27|10
1650978750000|2022-04-26 13:12:30|14886.01|14766.01|14884.22|14764.22|14886.01|14766.01|14884.22|14764.22|10
1650978760000|2022-04-26 13:12:40|14884.02|14764.02|14885.11|14765.11|14885.81|14765.81|14884.02|14764.02|9
1650978770000|2022-04-26 13:12:50|14884.61|14764.61|14883.76|14763.76|14885.64|14765.64|14883.56|14763.56|10
1650978780000|2022-04-26 13:13:00|14883.58|14763.58|14883.03|14763.03|14883.58|14763.58|14882.38|14762.38|9
1650978790000|2022-04-26 13:13:10|14882.66|14762.66|14883.88|14763.88|14884|14764|14882.66|14762.66|10
1650978800000|2022-04-26 13:13:20|14883.96|14763.96|14884.32|14764.32|14884.32|14764.32|14883.31|14763.31|10
1650978810000|2022-04-26 13:13:30|14883.32|14763.32|14885.53|14765.53|14886.18|14766.18|14883.32|14763.32|10
1650978820000|2022-04-26 13:13:40|14886.34|14766.34|14886.76|14766.76|14886.8|14766.8|14884.49|14764.49|10
1650978830000|2022-04-26 13:13:50|14887.04|14767.04|14888.56|14768.56|14888.65|14768.65|14887.04|14767.04|10
1650978840000|2022-04-26 13:14:00|14888.95|14768.95|14890.77|14770.77|14890.77|14770.77|14888.79|14768.79|10
1650978850000|2022-04-26 13:14:10|14891.31|14771.31|14893.56|14773.56|14893.56|14773.56|14891.31|14771.31|10
1650978860000|2022-04-26 13:14:20|14893.68|14773.68|14894.45|14774.45|14895.56|14775.56|14893.63|14773.63|10
1650978870000|2022-04-26 13:14:30|14894.35|14774.35|14895.19|14775.19|14895.3|14775.3|14894.35|14774.35|9
1650978880000|2022-04-26 13:14:40|14895.59|14775.59|14897.03|14777.03|14897.03|14777.03|14895.59|14775.59|10
1650978890000|2022-04-26 13:14:50|14896.92|14776.92|14897.25|14777.25|14897.25|14777.25|14896.49|14776.49|10
1650978900000|2022-04-26 13:15:00|14897.05|14777.05|14895.33|14775.33|14897.05|14777.05|14895.1|14775.1|10
1650978910000|2022-04-26 13:15:10|14895.54|14775.54|14899.04|14779.04|14899.04|14779.04|14895.54|14775.54|10
1650978920000|2022-04-26 13:15:20|14899.74|14779.74|14899.89|14779.89|14899.89|14779.89|14899|14779|9
1650978930000|2022-04-26 13:15:30|14900.15|14780.15|14903.13|14783.13|14903.13|14783.13|14900.15|14780.15|9
1650978940000|2022-04-26 13:15:40|14903.69|14783.69|14903.13|14783.13|14903.9|14783.9|14902.69|14782.69|10
1650978950000|2022-04-26 13:15:50|14903.24|14783.24|14900.32|14780.32|14903.24|14783.24|14900.32|14780.32|10
1650978960000|2022-04-26 13:16:00|14900.22|14780.22|14901.09|14781.09|14901.09|14781.09|14900.13|14780.13|10
1650978970000|2022-04-26 13:16:10|14901.04|14781.04|14903.71|14783.71|14903.84|14783.84|14901.04|14781.04|10
1650978980000|2022-04-26 13:16:20|14903.46|14783.46|14901.17|14781.17|14903.46|14783.46|14901.17|14781.17|9
1650978990000|2022-04-26 13:16:30|14900.66|14780.66|14901.14|14781.14|14901.34|14781.34|14900.64|14780.64|9
1650979000000|2022-04-26 13:16:40|14901.23|14781.23|14901.53|14781.53|14901.85|14781.85|14901.23|14781.23|10
1650979010000|2022-04-26 13:16:50|14901.49|14781.49|14900.39|14780.39|14901.49|14781.49|14900.39|14780.39|9
1650979020000|2022-04-26 13:17:00|14900.1|14780.1|14898.89|14778.89|14900.1|14780.1|14898.89|14778.89|10
1650979030000|2022-04-26 13:17:10|14898.92|14778.92|14898.49|14778.49|14898.92|14778.92|14898.14|14778.14|10
1650979040000|2022-04-26 13:17:20|14898.71|14778.71|14900.45|14780.45|14900.47|14780.47|14898.64|14778.64|9
1650979050000|2022-04-26 13:17:30|14899.98|14779.98|14899.67|14779.67|14900.17|14780.17|14899.67|14779.67|10
1650979060000|2022-04-26 13:17:40|14899.78|14779.78|14895.89|14775.89|14899.78|14779.78|14895.89|14775.89|10
1650979070000|2022-04-26 13:17:50|14895.87|14775.87|14894.77|14774.77|14895.87|14775.87|14894.77|14774.77|10
1650979080000|2022-04-26 13:18:00|14894.73|14774.73|14892.91|14772.91|14894.73|14774.73|14892.8|14772.8|10
1650979090000|2022-04-26 13:18:10|14892.08|14772.08|14889.34|14769.34|14892.27|14772.27|14889.34|14769.34|10
1650979100000|2022-04-26 13:18:20|14888.61|14768.61|14889.34|14769.34|14889.34|14769.34|14888.47|14768.47|10
1650979110000|2022-04-26 13:18:30|14889.09|14769.09|14890.08|14770.08|14890.21|14770.21|14889.09|14769.09|10
1650979120000|2022-04-26 13:18:40|14889.88|14769.88|14891.06|14771.06|14891.08|14771.08|14889.78|14769.78|9
1650979130000|2022-04-26 13:18:50|14891.12|14771.12|14890.34|14770.34|14891.12|14771.12|14890.34|14770.34|9
1650979140000|2022-04-26 13:19:00|14890.3|14770.3|14890.45|14770.45|14891.1|14771.1|14890.3|14770.3|10
1650979150000|2022-04-26 13:19:10|14890.08|14770.08|14886.68|14766.68|14890.08|14770.08|14886.68|14766.68|10
1650979160000|2022-04-26 13:19:20|14887.2|14767.2|14887.11|14767.11|14887.2|14767.2|14886.52|14766.52|10
1650979170000|2022-04-26 13:19:30|14886.84|14766.84|14885.68|14765.68|14886.84|14766.84|14885.68|14765.68|9
1650979180000|2022-04-26 13:19:40|14885.72|14765.72|14883.77|14763.77|14886.05|14766.05|14883.77|14763.77|10
1650979190000|2022-04-26 13:19:50|14883.67|14763.67|14880.68|14760.68|14883.86|14763.86|14880.68|14760.68|10
1650979200000|2022-04-26 13:20:00|14880.97|14760.97|14879.41|14759.41|14881.03|14761.03|14879.3|14759.3|10
1650979210000|2022-04-26 13:20:10|14879.21|14759.21|14878.08|14758.08|14879.23|14759.23|14877.46|14757.46|10
1650979220000|2022-04-26 13:20:20|14878.15|14758.15|14877.19|14757.19|14878.15|14758.15|14877.19|14757.19|10
1650979230000|2022-04-26 13:20:30|14876.84|14756.84|14877.66|14757.66|14878.12|14758.12|14876.68|14756.68|9
1650979240000|2022-04-26 13:20:40|14877.75|14757.75|14871.96|14751.96|14877.75|14757.75|14871.96|14751.96|10
1650979250000|2022-04-26 13:20:50|14872.36|14752.36|14870.08|14750.08|14872.36|14752.36|14869.73|14749.73|10
1650979260000|2022-04-26 13:21:00|14868.67|14748.67|14861.1|14741.1|14868.67|14748.67|14855.59|14735.59|10
1650979270000|2022-04-26 13:21:10|14860.31|14740.31|14851.96|14731.96|14860.31|14740.31|14851.96|14731.96|10
1650979280000|2022-04-26 13:21:20|14851.78|14731.78|14847.46|14727.46|14852.01|14732.01|14847.46|14727.46|10
1650979290000|2022-04-26 13:21:30|14847.76|14727.76|14843.93|14723.93|14847.76|14727.76|14843.52|14723.52|10
1650979300000|2022-04-26 13:21:40|14845.08|14725.08|14847.5|14727.5|14847.89|14727.89|14844.2|14724.2|10
1650979310000|2022-04-26 13:21:50|14848.54|14728.54|14850.41|14730.41|14850.41|14730.41|14847.63|14727.63|10
1650979320000|2022-04-26 13:22:00|14850.43|14730.43|14850.21|14730.21|14851.24|14731.24|14850.21|14730.21|10
1650979330000|2022-04-26 13:22:10|14850.69|14730.69|14849.22|14729.22|14850.69|14730.69|14848.46|14728.46|10
1650979340000|2022-04-26 13:22:20|14848.39|14728.39|14838.42|14718.42|14848.45|14728.45|14836.8|14716.8|10
1650979350000|2022-04-26 13:22:30|14838.34|14718.34|14835.6|14715.6|14839.16|14719.16|14835.6|14715.6|10
1650979360000|2022-04-26 13:22:40|14835.28|14715.28|14836.87|14716.87|14837.14|14717.14|14835.28|14715.28|10
1650979370000|2022-04-26 13:22:50|14837.12|14717.12|14839.22|14719.22|14839.22|14719.22|14836.84|14716.84|10
1650979380000|2022-04-26 13:23:00|14839.15|14719.15|14838.59|14718.59|14839.23|14719.23|14838.17|14718.17|10
1650979390000|2022-04-26 13:23:10|14838.94|14718.94|14837.24|14717.24|14838.94|14718.94|14836.47|14716.47|9
1650979400000|2022-04-26 13:23:20|14837.12|14717.12|14838.92|14718.92|14839.39|14719.39|14836.9|14716.9|10
1650979410000|2022-04-26 13:23:30|14838.86|14718.86|14840.97|14720.97|14840.97|14720.97|14838.86|14718.86|8
1650979420000|2022-04-26 13:23:40|14840.95|14720.95|14839.11|14719.11|14841.13|14721.13|14838.09|14718.09|10
1650979430000|2022-04-26 13:23:50|14838.87|14718.87|14834.88|14714.88|14838.87|14718.87|14834.88|14714.88|10
1650979440000|2022-04-26 13:24:00|14833.64|14713.64|14825.7|14705.7|14833.64|14713.64|14825.7|14705.7|10
1650979450000|2022-04-26 13:24:10|14825.13|14705.13|14821.35|14701.35|14825.13|14705.13|14821.35|14701.35|10
1650979460000|2022-04-26 13:24:20|14820.91|14700.91|14819.83|14699.83|14821.17|14701.17|14819.74|14699.74|10
1650979470000|2022-04-26 13:24:30|14819.86|14699.86|14815.58|14695.58|14819.86|14699.86|14815.58|14695.58|10
1650979480000|2022-04-26 13:24:40|14815.45|14695.45|14816.12|14696.12|14816.87|14696.87|14815.45|14695.45|9
1650979490000|2022-04-26 13:24:50|14815.81|14695.81|14817.58|14697.58|14818.86|14698.86|14815.41|14695.41|10
1650979500000|2022-04-26 13:25:00|14819.62|14699.62|14821.49|14701.49|14821.58|14701.58|14818.25|14698.25|10
1650979510000|2022-04-26 13:25:10|14822.23|14702.23|14821.09|14701.09|14822.23|14702.23|14819.47|14699.47|10
1650979520000|2022-04-26 13:25:20|14820.85|14700.85|14824.88|14704.88|14824.88|14704.88|14820.85|14700.85|10
1650979530000|2022-04-26 13:25:30|14823.72|14703.72|14831.9|14711.9|14831.9|14711.9|14823.72|14703.72|10
1650979540000|2022-04-26 13:25:40|14832.93|14712.93|14835.19|14715.19|14835.19|14715.19|14832.07|14712.07|10
1650979550000|2022-04-26 13:25:50|14835.06|14715.06|14835.98|14715.98|14836.83|14716.83|14834.87|14714.87|10
1650979560000|2022-04-26 13:26:00|14835.76|14715.76|14835.06|14715.06|14837.08|14717.08|14835.06|14715.06|10
1650979570000|2022-04-26 13:26:10|14833.12|14713.12|14831.32|14711.32|14833.17|14713.17|14830.46|14710.46|10
1650979580000|2022-04-26 13:26:20|14831.38|14711.38|14828.93|14708.93|14831.38|14711.38|14828.41|14708.41|10
1650979590000|2022-04-26 13:26:30|14829.3|14709.3|14829.16|14709.16|14829.3|14709.3|14828.08|14708.08|10
1650979600000|2022-04-26 13:26:40|14829.29|14709.29|14826.68|14706.68|14829.29|14709.29|14826.68|14706.68|10
1650979610000|2022-04-26 13:26:50|14827.08|14707.08|14826.19|14706.19|14828.17|14708.17|14825.54|14705.54|10
1650979620000|2022-04-26 13:27:00|14826.25|14706.25|14826.66|14706.66|14826.96|14706.96|14825.77|14705.77|10
1650979630000|2022-04-26 13:27:10|14826.3|14706.3|14827.37|14707.37|14827.78|14707.78|14825.81|14705.81|10
1650979640000|2022-04-26 13:27:20|14827.6|14707.6|14829.51|14709.51|14829.51|14709.51|14827.55|14707.55|10
1650979650000|2022-04-26 13:27:30|14829.43|14709.43|14830.87|14710.87|14830.87|14710.87|14829.43|14709.43|10
1650979660000|2022-04-26 13:27:40|14830.94|14710.94|14831.64|14711.64|14831.64|14711.64|14830.88|14710.88|10
1650979670000|2022-04-26 13:27:50|14831.66|14711.66|14829.18|14709.18|14831.66|14711.66|14828.37|14708.37|10
1650979680000|2022-04-26 13:28:00|14827.27|14707.27|14825.86|14705.86|14827.39|14707.39|14825.32|14705.32|10
1650979690000|2022-04-26 13:28:10|14826.87|14706.87|14834.56|14714.56|14834.56|14714.56|14826.72|14706.72|10
1650979700000|2022-04-26 13:28:20|14834.83|14714.83|14838.71|14718.71|14838.71|14718.71|14834.83|14714.83|10
1650979710000|2022-04-26 13:28:30|14838.55|14718.55|14841.81|14721.81|14842.17|14722.17|14838.55|14718.55|10
1650979720000|2022-04-26 13:28:40|14843.18|14723.18|14845.69|14725.69|14845.74|14725.74|14843.18|14723.18|10
1650979730000|2022-04-26 13:28:50|14845.74|14725.74|14857.98|14737.98|14857.98|14737.98|14845.74|14725.74|10
1650979740000|2022-04-26 13:29:00|14857.4|14737.4|14864.85|14744.85|14865.2|14745.2|14857.4|14737.4|10
1650979750000|2022-04-26 13:29:10|14864.56|14744.56|14867.38|14747.38|14868.23|14748.23|14862.89|14742.89|10
1650979760000|2022-04-26 13:29:20|14867.47|14747.47|14867.74|14747.74|14868.38|14748.38|14866.51|14746.51|10
1650979770000|2022-04-26 13:29:30|14868.19|14748.19|14867.07|14747.07|14868.2|14748.2|14866.19|14746.19|10
1650979780000|2022-04-26 13:29:40|14866.21|14746.21|14862.99|14742.99|14866.35|14746.35|14862.99|14742.99|10
1650979790000|2022-04-26 13:29:50|14862.78|14742.78|14860.92|14740.92|14863.56|14743.56|14860.92|14740.92|10
1650979800000|2022-04-26 13:30:00|14860.62|14740.62|14857.56|14737.56|14860.62|14740.62|14857.32|14737.32|10
1650979810000|2022-04-26 13:30:10|14857.85|14737.85|14858.66|14738.66|14859.74|14739.74|14857.3|14737.3|10
1650979820000|2022-04-26 13:30:20|14860.95|14740.95|14860.63|14740.63|14863.76|14743.76|14859.56|14739.56|10
1650979830000|2022-04-26 13:30:30|14860.17|14740.17|14854.4|14734.4|14860.28|14740.28|14854.4|14734.4|10
1650979840000|2022-04-26 13:30:40|14853.29|14733.29|14846.21|14726.21|14853.29|14733.29|14846.21|14726.21|9
1650979850000|2022-04-26 13:30:50|14846.04|14726.04|14843.95|14723.95|14846.12|14726.12|14843.95|14723.95|10
1650979860000|2022-04-26 13:31:00|14844.07|14724.07|14844.61|14724.61|14845.27|14725.27|14843.02|14723.02|10
1650979870000|2022-04-26 13:31:10|14844.01|14724.01|14840.86|14720.86|14844.03|14724.03|14840.77|14720.77|10
1650979880000|2022-04-26 13:31:20|14841.19|14721.19|14837.88|14717.88|14841.19|14721.19|14837.7|14717.7|10
1650979890000|2022-04-26 13:31:30|14837.41|14717.41|14834.5|14714.5|14837.41|14717.41|14834.23|14714.23|10
1650979900000|2022-04-26 13:31:40|14834.93|14714.93|14832.14|14712.14|14835.73|14715.73|14831.83|14711.83|10
1650979910000|2022-04-26 13:31:50|14832.9|14712.9|14833.34|14713.34|14833.95|14713.95|14832.88|14712.88|10
1650979920000|2022-04-26 13:32:00|14833.16|14713.16|14831.29|14711.29|14833.37|14713.37|14831.29|14711.29|10
1650979930000|2022-04-26 13:32:10|14832.01|14712.01|14827.35|14707.35|14832.01|14712.01|14826.69|14706.69|10
1650979940000|2022-04-26 13:32:20|14826.36|14706.36|14823.3|14703.3|14826.77|14706.77|14823.3|14703.3|10
1650979950000|2022-04-26 13:32:30|14822.98|14702.98|14822.16|14702.16|14823.11|14703.11|14821.97|14701.97|10
1650979960000|2022-04-26 13:32:40|14822.42|14702.42|14821.27|14701.27|14823.06|14703.06|14821.18|14701.18|10
1650979970000|2022-04-26 13:32:50|14821.11|14701.11|14823.06|14703.06|14823.35|14703.35|14821.02|14701.02|10
1650979980000|2022-04-26 13:33:00|14823.51|14703.51|14821.27|14701.27|14823.51|14703.51|14821.27|14701.27|10
1650979990000|2022-04-26 13:33:10|14821|14701|14818.19|14698.19|14821.08|14701.08|14818.1|14698.1|10
1650980000000|2022-04-26 13:33:20|14818.75|14698.75|14813.93|14693.93|14818.75|14698.75|14813.93|14693.93|10
1650980010000|2022-04-26 13:33:30|14813.86|14693.86|14814.99|14694.99|14814.99|14694.99|14813.31|14693.31|10
1650980020000|2022-04-26 13:33:40|14814.73|14694.73|14818.66|14698.66|14818.83|14698.83|14814.73|14694.73|10
1650980030000|2022-04-26 13:33:50|14819.46|14699.46|14824.41|14704.41|14824.59|14704.59|14819.08|14699.08|10
1650980040000|2022-04-26 13:34:00|14824.4|14704.4|14825.61|14705.61|14826.43|14706.43|14824.4|14704.4|10
1650980050000|2022-04-26 13:34:10|14825.7|14705.7|14825.67|14705.67|14826.26|14706.26|14825.44|14705.44|9
1650980060000|2022-04-26 13:34:20|14826.05|14706.05|14825.32|14705.32|14826.05|14706.05|14824.39|14704.39|10
1650980070000|2022-04-26 13:34:30|14825.68|14705.68|14826.5|14706.5|14826.74|14706.74|14825.68|14705.68|10
1650980080000|2022-04-26 13:34:40|14826.11|14706.11|14823.58|14703.58|14826.11|14706.11|14823.58|14703.58|10
1650980090000|2022-04-26 13:34:50|14823.24|14703.24|14820.9|14700.9|14823.24|14703.24|14820.4|14700.4|10
1650980100000|2022-04-26 13:35:00|14820.75|14700.75|14814.23|14694.23|14820.75|14700.75|14814.23|14694.23|10
1650980110000|2022-04-26 13:35:10|14813.97|14693.97|14811.94|14691.94|14813.97|14693.97|14811.11|14691.11|10
1650980120000|2022-04-26 13:35:20|14811.32|14691.32|14813.6|14693.6|14813.91|14693.91|14811.05|14691.05|10
1650980130000|2022-04-26 13:35:30|14814.41|14694.41|14816.02|14696.02|14816.37|14696.37|14814.41|14694.41|10
1650980140000|2022-04-26 13:35:40|14817.41|14697.41|14818.71|14698.71|14818.84|14698.84|14816.1|14696.1|10
1650980150000|2022-04-26 13:35:50|14818.96|14698.96|14818.15|14698.15|14819.96|14699.96|14817.97|14697.97|10
1650980160000|2022-04-26 13:36:00|14818.78|14698.78|14815.44|14695.44|14818.92|14698.92|14815.44|14695.44|10
1650980170000|2022-04-26 13:36:10|14812.52|14692.52|14803.94|14683.94|14812.52|14692.52|14803.94|14683.94|10
1650980180000|2022-04-26 13:36:20|14803.71|14683.71|14803.73|14683.73|14804.52|14684.52|14803.14|14683.14|10
1650980190000|2022-04-26 13:36:30|14803.88|14683.88|14804.98|14684.98|14805.02|14685.02|14803.61|14683.61|10
1650980200000|2022-04-26 13:36:40|14803.83|14683.83|14804.55|14684.55|14805.52|14685.52|14803.83|14683.83|10
1650980210000|2022-04-26 13:36:50|14805.35|14685.35|14804.1|14684.1|14805.58|14685.58|14804.1|14684.1|10
1650980220000|2022-04-26 13:37:00|14803.5|14683.5|14805.07|14685.07|14805.07|14685.07|14803.34|14683.34|10
1650980230000|2022-04-26 13:37:10|14804.41|14684.41|14804.93|14684.93|14806.01|14686.01|14804.41|14684.41|10
1650980240000|2022-04-26 13:37:20|14805.77|14685.77|14804.77|14684.77|14805.91|14685.91|14804.77|14684.77|10
1650980250000|2022-04-26 13:37:30|14804.65|14684.65|14802.76|14682.76|14805.22|14685.22|14802.76|14682.76|10
1650980260000|2022-04-26 13:37:40|14802.73|14682.73|14797.26|14677.26|14803.14|14683.14|14797.17|14677.17|9
1650980270000|2022-04-26 13:37:50|14797.11|14677.11|14792.36|14672.36|14797.29|14677.29|14792.36|14672.36|10
1650980280000|2022-04-26 13:38:00|14793.29|14673.29|14791.29|14671.29|14793.29|14673.29|14789.46|14669.46|10
1650980290000|2022-04-26 13:38:10|14791.21|14671.21|14791.11|14671.11|14791.9|14671.9|14790.8|14670.8|10
1650980300000|2022-04-26 13:38:20|14791.29|14671.29|14791.25|14671.25|14791.29|14671.29|14790.38|14670.38|9
1650980310000|2022-04-26 13:38:30|14791|14671|14794.01|14674.01|14794.46|14674.46|14791|14671|10
1650980320000|2022-04-26 13:38:40|14795.63|14675.63|14797.99|14677.99|14797.99|14677.99|14795.13|14675.13|10
1650980330000|2022-04-26 13:38:50|14799.02|14679.02|14804.24|14684.24|14804.24|14684.24|14798.82|14678.82|10
1650980340000|2022-04-26 13:39:00|14804.22|14684.22|14816.98|14696.98|14816.98|14696.98|14804.22|14684.22|10
1650980350000|2022-04-26 13:39:10|14817.45|14697.45|14822.43|14702.43|14822.69|14702.69|14817.45|14697.45|10
1650980360000|2022-04-26 13:39:20|14822.83|14702.83|14816.89|14696.89|14822.83|14702.83|14816.89|14696.89|10
1650980370000|2022-04-26 13:39:30|14815.65|14695.65|14811.48|14691.48|14815.65|14695.65|14811.48|14691.48|10
1650980380000|2022-04-26 13:39:40|14811.51|14691.51|14809.19|14689.19|14811.51|14691.51|14809.19|14689.19|10
1650980390000|2022-04-26 13:39:50|14808.74|14688.74|14806.53|14686.53|14808.74|14688.74|14806.16|14686.16|9
1650980400000|2022-04-26 13:40:00|14806.66|14686.66|14792.98|14672.98|14806.66|14686.66|14792.98|14672.98|10
1650980410000|2022-04-26 13:40:10|14792.19|14672.19|14789.49|14669.49|14792.94|14672.94|14789.49|14669.49|10
1650980420000|2022-04-26 13:40:20|14790.11|14670.11|14796.49|14676.49|14796.49|14676.49|14790.11|14670.11|10
1650980430000|2022-04-26 13:40:30|14797.18|14677.18|14803.55|14683.55|14803.6|14683.6|14797.18|14677.18|10
1650980440000|2022-04-26 13:40:40|14806.36|14686.36|14815.32|14695.32|14815.32|14695.32|14806.36|14686.36|10
1650980450000|2022-04-26 13:40:50|14814.4|14694.4|14807.97|14687.97|14814.76|14694.76|14807.97|14687.97|10
1650980460000|2022-04-26 13:41:00|14808.21|14688.21|14799.24|14679.24|14808.21|14688.21|14799.24|14679.24|10
1650980470000|2022-04-26 13:41:10|14798.95|14678.95|14798.38|14678.38|14799.88|14679.88|14798.27|14678.27|10
1650980480000|2022-04-26 13:41:20|14799.7|14679.7|14799.27|14679.27|14799.7|14679.7|14798.39|14678.39|10
1650980490000|2022-04-26 13:41:30|14799.49|14679.49|14797.42|14677.42|14799.49|14679.49|14797.42|14677.42|10
1650980500000|2022-04-26 13:41:40|14797.89|14677.89|14797.81|14677.81|14798.62|14678.62|14796.74|14676.74|10
1650980510000|2022-04-26 13:41:50|14797.41|14677.41|14797.05|14677.05|14798.06|14678.06|14796.84|14676.84|10
1650980520000|2022-04-26 13:42:00|14797.36|14677.36|14796.07|14676.07|14797.36|14677.36|14796.07|14676.07|10
1650980530000|2022-04-26 13:42:10|14795.93|14675.93|14794.91|14674.91|14796.67|14676.67|14793.38|14673.38|10
1650980540000|2022-04-26 13:42:20|14793.85|14673.85|14791.65|14671.65|14793.85|14673.85|14791.04|14671.04|10
1650980550000|2022-04-26 13:42:30|14791.54|14671.54|14787.78|14667.78|14791.99|14671.99|14787.78|14667.78|10
1650980560000|2022-04-26 13:42:40|14787.56|14667.56|14786.86|14666.86|14787.98|14667.98|14786.43|14666.43|10
1650980570000|2022-04-26 13:42:50|14786.2|14666.2|14785.17|14665.17|14786.89|14666.89|14784.96|14664.96|10
1650980580000|2022-04-26 13:43:00|14785.86|14665.86|14784.79|14664.79|14786.2|14666.2|14784.79|14664.79|10
1650980590000|2022-04-26 13:43:10|14785.21|14665.21|14785.36|14665.36|14786.4|14666.4|14785.01|14665.01|10
1650980600000|2022-04-26 13:43:20|14786.38|14666.38|14784.13|14664.13|14786.38|14666.38|14784.06|14664.06|10
1650980610000|2022-04-26 13:43:30|14784.48|14664.48|14785.53|14665.53|14785.86|14665.86|14784.41|14664.41|10
1650980620000|2022-04-26 13:43:40|14785.75|14665.75|14786.8|14666.8|14786.89|14666.89|14785.48|14665.48|10
1650980630000|2022-04-26 13:43:50|14787.31|14667.31|14788.91|14668.91|14789.68|14669.68|14787.31|14667.31|9
1650980640000|2022-04-26 13:44:00|14789.42|14669.42|14790.52|14670.52|14790.52|14670.52|14788.81|14668.81|10
1650980650000|2022-04-26 13:44:10|14790.77|14670.77|14793.88|14673.88|14794.16|14674.16|14790.71|14670.71|9
1650980660000|2022-04-26 13:44:20|14793.77|14673.77|14796.34|14676.34|14796.34|14676.34|14793.77|14673.77|10
1650980670000|2022-04-26 13:44:30|14796.76|14676.76|14796.41|14676.41|14798.36|14678.36|14796.31|14676.31|10
1650980680000|2022-04-26 13:44:40|14797.2|14677.2|14793.87|14673.87|14797.2|14677.2|14793.85|14673.85|10
1650980690000|2022-04-26 13:44:50|14795.08|14675.08|14793.11|14673.11|14795.08|14675.08|14793.11|14673.11|9
1650980700000|2022-04-26 13:45:00|14793.76|14673.76|14791.03|14671.03|14793.76|14673.76|14791.03|14671.03|10
1650980710000|2022-04-26 13:45:10|14790.83|14670.83|14789.95|14669.95|14790.83|14670.83|14789.22|14669.22|10
1650980720000|2022-04-26 13:45:20|14792.13|14672.13|14796.33|14676.33|14796.33|14676.33|14791.64|14671.64|10
1650980730000|2022-04-26 13:45:30|14796.73|14676.73|14799.21|14679.21|14799.21|14679.21|14796.09|14676.09|10
1650980740000|2022-04-26 13:45:40|14799.55|14679.55|14801.61|14681.61|14802.68|14682.68|14799.55|14679.55|10
1650980750000|2022-04-26 13:45:50|14801.97|14681.97|14804.16|14684.16|14804.16|14684.16|14800.85|14680.85|10
1650980760000|2022-04-26 13:46:00|14804.35|14684.35|14805.99|14685.99|14806.39|14686.39|14804.02|14684.02|10
1650980770000|2022-04-26 13:46:10|14806.22|14686.22|14805.57|14685.57|14806.22|14686.22|14805.53|14685.53|9
1650980780000|2022-04-26 13:46:20|14805.4|14685.4|14801.56|14681.56|14805.4|14685.4|14801.56|14681.56|10
1650980790000|2022-04-26 13:46:30|14803.43|14683.43|14797.29|14677.29|14803.43|14683.43|14797.29|14677.29|10
1650980800000|2022-04-26 13:46:40|14798.24|14678.24|14796.68|14676.68|14798.34|14678.34|14796.54|14676.54|10
1650980810000|2022-04-26 13:46:50|14798.23|14678.23|14796.88|14676.88|14799.88|14679.88|14796.88|14676.88|10
1650980820000|2022-04-26 13:47:00|14795.54|14675.54|14792.19|14672.19|14796.62|14676.62|14792.19|14672.19|10
1650980830000|2022-04-26 13:47:10|14792.23|14672.23|14793.36|14673.36|14793.7|14673.7|14791.95|14671.95|10
1650980840000|2022-04-26 13:47:20|14792.59|14672.59|14794.44|14674.44|14794.44|14674.44|14792.37|14672.37|10
1650980850000|2022-04-26 13:47:30|14794.87|14674.87|14796.09|14676.09|14796.09|14676.09|14794.57|14674.57|10
1650980860000|2022-04-26 13:47:40|14795.7|14675.7|14797.04|14677.04|14797.29|14677.29|14795.39|14675.39|10
1650980870000|2022-04-26 13:47:50|14797.16|14677.16|14801.06|14681.06|14801.06|14681.06|14797.16|14677.16|10
1650980880000|2022-04-26 13:48:00|14800.73|14680.73|14804.7|14684.7|14805.1|14685.1|14800.68|14680.68|10
1650980890000|2022-04-26 13:48:10|14805.64|14685.64|14808.92|14688.92|14809.64|14689.64|14805.64|14685.64|10
1650980900000|2022-04-26 13:48:20|14810.24|14690.24|14813.54|14693.54|14813.54|14693.54|14810.09|14690.09|10
1650980910000|2022-04-26 13:48:30|14813.92|14693.92|14816.99|14696.99|14816.99|14696.99|14813.92|14693.92|10
1650980920000|2022-04-26 13:48:40|14816.98|14696.98|14818.79|14698.79|14818.79|14698.79|14816.98|14696.98|10
1650980930000|2022-04-26 13:48:50|14818.94|14698.94|14818.33|14698.33|14818.96|14698.96|14818.04|14698.04|10
1650980940000|2022-04-26 13:49:00|14818.13|14698.13|14818.77|14698.77|14818.77|14698.77|14817.9|14697.9|10
1650980950000|2022-04-26 13:49:10|14819.31|14699.31|14824.06|14704.06|14824.06|14704.06|14819.15|14699.15|10
1650980960000|2022-04-26 13:49:20|14824.45|14704.45|14823.47|14703.47|14824.46|14704.46|14823.3|14703.3|10
1650980970000|2022-04-26 13:49:30|14823.16|14703.16|14819.79|14699.79|14823.54|14703.54|14819.79|14699.79|10
1650980980000|2022-04-26 13:49:40|14819.55|14699.55|14810.77|14690.77|14819.92|14699.92|14808.52|14688.52|10
1650980990000|2022-04-26 13:49:50|14811.3|14691.3|14805.26|14685.26|14811.3|14691.3|14805.26|14685.26|10
1650981000000|2022-04-26 13:50:00|14804.67|14684.67|14798.99|14678.99|14804.67|14684.67|14798.99|14678.99|10
1650981010000|2022-04-26 13:50:10|14795.81|14675.81|14796.7|14676.7|14796.7|14676.7|14795.81|14675.81|10
1650981020000|2022-04-26 13:50:20|14796.95|14676.95|14797.25|14677.25|14797.76|14677.76|14796.95|14676.95|10
1650981030000|2022-04-26 13:50:30|14797.46|14677.46|14798.27|14678.27|14798.58|14678.58|14797.46|14677.46|10
1650981040000|2022-04-26 13:50:40|14797.89|14677.89|14793.57|14673.57|14798.99|14678.99|14793.57|14673.57|10
1650981050000|2022-04-26 13:50:50|14792.66|14672.66|14787.14|14667.14|14792.66|14672.66|14787.14|14667.14|10
1650981060000|2022-04-26 13:51:00|14786.82|14666.82|14783|14663|14786.98|14666.98|14783|14663|10
1650981070000|2022-04-26 13:51:10|14783.11|14663.11|14783.68|14663.68|14783.95|14663.95|14783.11|14663.11|10
1650981080000|2022-04-26 13:51:20|14783.78|14663.78|14784.59|14664.59|14784.59|14664.59|14782.78|14662.78|10
1650981090000|2022-04-26 13:51:30|14783.75|14663.75|14788.32|14668.32|14788.32|14668.32|14783.75|14663.75|10
1650981100000|2022-04-26 13:51:40|14788.64|14668.64|14786.62|14666.62|14788.64|14668.64|14786.53|14666.53|10
1650981110000|2022-04-26 13:51:50|14786.5|14666.5|14784.51|14664.51|14787.15|14667.15|14784.1|14664.1|10
1650981120000|2022-04-26 13:52:00|14784.26|14664.26|14785.02|14665.02|14785.77|14665.77|14784.26|14664.26|10
1650981130000|2022-04-26 13:52:10|14785.38|14665.38|14786.27|14666.27|14786.34|14666.34|14784.83|14664.83|10
1650981140000|2022-04-26 13:52:20|14786.65|14666.65|14787.79|14667.79|14788.03|14668.03|14786.34|14666.34|10
1650981150000|2022-04-26 13:52:30|14788.03|14668.03|14790.67|14670.67|14790.98|14670.98|14787.94|14667.94|10
1650981160000|2022-04-26 13:52:40|14791.38|14671.38|14791.04|14671.04|14791.56|14671.56|14790.4|14670.4|10
1650981170000|2022-04-26 13:52:50|14790.77|14670.77|14788.8|14668.8|14790.77|14670.77|14788.53|14668.53|10
1650981180000|2022-04-26 13:53:00|14788.85|14668.85|14788.26|14668.26|14788.85|14668.85|14787.98|14667.98|10
1650981190000|2022-04-26 13:53:10|14788.43|14668.43|14787.65|14667.65|14788.43|14668.43|14787.42|14667.42|10
1650981200000|2022-04-26 13:53:20|14787.39|14667.39|14785.97|14665.97|14787.39|14667.39|14785.97|14665.97|9
1650981210000|2022-04-26 13:53:30|14786.58|14666.58|14785.42|14665.42|14786.58|14666.58|14785.35|14665.35|10
1650981220000|2022-04-26 13:53:40|14785.37|14665.37|14783.71|14663.71|14785.4|14665.4|14783.67|14663.67|10
1650981230000|2022-04-26 13:53:50|14784.23|14664.23|14783.06|14663.06|14784.23|14664.23|14783.06|14663.06|10
1650981240000|2022-04-26 13:54:00|14782.89|14662.89|14781.12|14661.12|14782.89|14662.89|14780.82|14660.82|10
1650981250000|2022-04-26 13:54:10|14780.71|14660.71|14780.32|14660.32|14781.32|14661.32|14780.32|14660.32|9
1650981260000|2022-04-26 13:54:20|14779.71|14659.71|14780.09|14660.09|14780.78|14660.78|14779.71|14659.71|10
1650981270000|2022-04-26 13:54:30|14779.53|14659.53|14777.45|14657.45|14779.55|14659.55|14777.45|14657.45|10
1650981280000|2022-04-26 13:54:40|14777.3|14657.3|14775.67|14655.67|14777.3|14657.3|14775.24|14655.24|10
1650981290000|2022-04-26 13:54:50|14775.33|14655.33|14774.22|14654.22|14775.33|14655.33|14774.22|14654.22|9
1650981300000|2022-04-26 13:55:00|14773.95|14653.95|14773.04|14653.04|14774.35|14654.35|14772.77|14652.77|10
1650981310000|2022-04-26 13:55:10|14773.17|14653.17|14774.72|14654.72|14774.72|14654.72|14773.09|14653.09|10
1650981320000|2022-04-26 13:55:20|14774.93|14654.93|14775.6|14655.6|14775.6|14655.6|14774.33|14654.33|10
1650981330000|2022-04-26 13:55:30|14775.63|14655.63|14776.78|14656.78|14776.78|14656.78|14775.63|14655.63|10
1650981340000|2022-04-26 13:55:40|14776.82|14656.82|14774.28|14654.28|14776.99|14656.99|14774.28|14654.28|10
1650981350000|2022-04-26 13:55:50|14773.95|14653.95|14769.75|14649.75|14773.95|14653.95|14769.75|14649.75|10
1650981360000|2022-04-26 13:56:00|14769.74|14649.74|14768.15|14648.15|14769.74|14649.74|14767.62|14647.62|10
1650981370000|2022-04-26 13:56:10|14767.89|14647.89|14762.09|14642.09|14767.89|14647.89|14762.09|14642.09|10
1650981380000|2022-04-26 13:56:20|14761.73|14641.73|14760.47|14640.47|14761.73|14641.73|14760.47|14640.47|10
1650981390000|2022-04-26 13:56:30|14759.53|14639.53|14757.47|14637.47|14759.85|14639.85|14757.47|14637.47|10
1650981400000|2022-04-26 13:56:40|14757.7|14637.7|14754.48|14634.48|14758.41|14638.41|14754.48|14634.48|10
1650981410000|2022-04-26 13:56:50|14753.95|14633.95|14752.95|14632.95|14753.95|14633.95|14752.06|14632.06|10
1650981420000|2022-04-26 13:57:00|14753.08|14633.08|14753.4|14633.4|14753.69|14633.69|14752.53|14632.53|10
1650981430000|2022-04-26 13:57:10|14752.27|14632.27|14750.15|14630.15|14752.43|14632.43|14750.15|14630.15|10
1650981440000|2022-04-26 13:57:20|14750.18|14630.18|14748.95|14628.95|14750.18|14630.18|14748.34|14628.34|10
1650981450000|2022-04-26 13:57:30|14748.42|14628.42|14745.25|14625.25|14748.42|14628.42|14745.25|14625.25|10
1650981460000|2022-04-26 13:57:40|14743.98|14623.98|14745.47|14625.47|14745.47|14625.47|14743.92|14623.92|9
1650981470000|2022-04-26 13:57:50|14745.65|14625.65|14742.61|14622.61|14745.98|14625.98|14742.61|14622.61|10
1650981480000|2022-04-26 13:58:00|14742.6|14622.6|14738.45|14618.45|14742.6|14622.6|14738.45|14618.45|10
1650981490000|2022-04-26 13:58:10|14737.16|14617.16|14729.19|14609.19|14737.46|14617.46|14729.19|14609.19|10
1650981500000|2022-04-26 13:58:20|14730.04|14610.04|14730.72|14610.72|14730.75|14610.75|14728.94|14608.94|10
1650981510000|2022-04-26 13:58:30|14731.49|14611.49|14731.78|14611.78|14733.04|14613.04|14730.92|14610.92|10
1650981520000|2022-04-26 13:58:40|14732.15|14612.15|14731.7|14611.7|14732.52|14612.52|14729.69|14609.69|10
1650981530000|2022-04-26 13:58:50|14731.66|14611.66|14729.13|14609.13|14731.66|14611.66|14728.25|14608.25|10
1650981540000|2022-04-26 13:59:00|14728.71|14608.71|14728.24|14608.24|14729.11|14609.11|14728.09|14608.09|10
1650981550000|2022-04-26 13:59:10|14728.15|14608.15|14724.04|14604.04|14728.15|14608.15|14724.02|14604.02|10
1650981560000|2022-04-26 13:59:20|14724.05|14604.05|14725.23|14605.23|14726.48|14606.48|14724.05|14604.05|10
1650981570000|2022-04-26 13:59:30|14725.35|14605.35|14718.8|14598.8|14725.35|14605.35|14718.8|14598.8|10
1650981580000|2022-04-26 13:59:40|14718.2|14598.2|14711.06|14591.06|14718.2|14598.2|14711.06|14591.06|10
1650981590000|2022-04-26 13:59:50|14710.28|14590.28|14707.17|14587.17|14710.28|14590.28|14707|14587|10
1650981600000|2022-04-26 14:00:00|14707.28|14587.28|14705.05|14585.05|14707.28|14587.28|14704.89|14584.89|10
1650981610000|2022-04-26 14:00:10|14704.39|14584.39|14702.01|14582.01|14705.94|14585.94|14702.01|14582.01|10
1650981620000|2022-04-26 14:00:20|14701.66|14581.66|14702.71|14582.71|14703.46|14583.46|14701.66|14581.66|8
1650981630000|2022-04-26 14:00:30|14702.49|14582.49|14698.91|14578.91|14702.49|14582.49|14697.73|14577.73|9
1650981640000|2022-04-26 14:00:40|14698.64|14578.64|14693.29|14573.29|14698.64|14578.64|14693.29|14573.29|10
1650981650000|2022-04-26 14:00:50|14692.94|14572.94|14688.86|14568.86|14692.94|14572.94|14688.86|14568.86|10
1650981660000|2022-04-26 14:01:00|14688.67|14568.67|14688.34|14568.34|14688.67|14568.67|14687.79|14567.79|10
1650981670000|2022-04-26 14:01:10|14688.4|14568.4|14686.32|14566.32|14689.02|14569.02|14686.03|14566.03|10
1650981680000|2022-04-26 14:01:20|14685.17|14565.17|14689.07|14569.07|14689.07|14569.07|14685.17|14565.17|10
1650981690000|2022-04-26 14:01:30|14689.26|14569.26|14684.48|14564.48|14690.1|14570.1|14684.48|14564.48|10
1650981700000|2022-04-26 14:01:40|14682.57|14562.57|14678.53|14558.53|14683.42|14563.42|14678.53|14558.53|10
1650981710000|2022-04-26 14:01:50|14677.84|14557.84|14672.07|14552.07|14677.84|14557.84|14672.07|14552.07|10
1650981720000|2022-04-26 14:02:00|14670.73|14550.73|14667.03|14547.03|14671.4|14551.4|14667.03|14547.03|10
1650981730000|2022-04-26 14:02:10|14667.15|14547.15|14659.38|14539.38|14667.15|14547.15|14659.38|14539.38|10
1650981740000|2022-04-26 14:02:20|14659.37|14539.37|14656.01|14536.01|14659.37|14539.37|14656.01|14536.01|10
1650981750000|2022-04-26 14:02:30|14655.72|14535.72|14655.14|14535.14|14655.72|14535.72|14653.79|14533.79|10
1650981760000|2022-04-26 14:02:40|14655.42|14535.42|14657.24|14537.24|14658.22|14538.22|14655.42|14535.42|10
1650981770000|2022-04-26 14:02:50|14656.85|14536.85|14664.18|14544.18|14664.18|14544.18|14656.85|14536.85|10
1650981780000|2022-04-26 14:03:00|14664.36|14544.36|14669.29|14549.29|14669.8|14549.8|14664.36|14544.36|10
1650981790000|2022-04-26 14:03:10|14668.3|14548.3|14669.6|14549.6|14671.22|14551.22|14668.3|14548.3|10
1650981800000|2022-04-26 14:03:20|14668.69|14548.69|14669.35|14549.35|14669.96|14549.96|14666.68|14546.68|10
1650981810000|2022-04-26 14:03:30|14669.3|14549.3|14658.47|14538.47|14669.3|14549.3|14658.28|14538.28|10
1650981820000|2022-04-26 14:03:40|14657.84|14537.84|14656.56|14536.56|14659.28|14539.28|14656.56|14536.56|10
1650981830000|2022-04-26 14:03:50|14656.57|14536.57|14657.42|14537.42|14657.56|14537.56|14656.45|14536.45|9
1650981840000|2022-04-26 14:04:00|14657.89|14537.89|14659.93|14539.93|14660.43|14540.43|14657.71|14537.71|10
1650981850000|2022-04-26 14:04:10|14660.78|14540.78|14664.83|14544.83|14665.34|14545.34|14660.65|14540.65|10
1650981860000|2022-04-26 14:04:20|14663.48|14543.48|14665.95|14545.95|14666.29|14546.29|14663.48|14543.48|10
1650981870000|2022-04-26 14:04:30|14667.41|14547.41|14672.55|14552.55|14672.55|14552.55|14667.41|14547.41|10
1650981880000|2022-04-26 14:04:40|14674.68|14554.68|14680.86|14560.86|14680.86|14560.86|14674.15|14554.15|10
1650981890000|2022-04-26 14:04:50|14681.3|14561.3|14684.22|14564.22|14684.22|14564.22|14681.3|14561.3|10
1650981900000|2022-04-26 14:05:00|14683.89|14563.89|14685.79|14565.79|14685.96|14565.96|14683.89|14563.89|10
1650981910000|2022-04-26 14:05:10|14685.52|14565.52|14686.96|14566.96|14686.96|14566.96|14685.04|14565.04|10
1650981920000|2022-04-26 14:05:20|14687.52|14567.52|14692.05|14572.05|14692.05|14572.05|14687.52|14567.52|10
1650981930000|2022-04-26 14:05:30|14691.82|14571.82|14695.61|14575.61|14695.61|14575.61|14691.82|14571.82|9
1650981940000|2022-04-26 14:05:40|14696.39|14576.39|14697.67|14577.67|14697.67|14577.67|14695.63|14575.63|10
1650981950000|2022-04-26 14:05:50|14697.56|14577.56|14699.07|14579.07|14699.07|14579.07|14697.12|14577.12|10
1650981960000|2022-04-26 14:06:00|14698.33|14578.33|14702.46|14582.46|14702.46|14582.46|14698.33|14578.33|10
1650981970000|2022-04-26 14:06:10|14703.17|14583.17|14703.49|14583.49|14704.25|14584.25|14703.03|14583.03|9
1650981980000|2022-04-26 14:06:20|14703.39|14583.39|14694.31|14574.31|14703.39|14583.39|14694.31|14574.31|10
1650981990000|2022-04-26 14:06:30|14690.59|14570.59|14669.62|14549.62|14691.06|14571.06|14669.62|14549.62|10
1650982000000|2022-04-26 14:06:40|14669.81|14549.81|14665.01|14545.01|14669.81|14549.81|14664.27|14544.27|10
1650982010000|2022-04-26 14:06:50|14666.92|14546.92|14667.05|14547.05|14667.05|14547.05|14664.44|14544.44|10
1650982020000|2022-04-26 14:07:00|14667.45|14547.45|14671.47|14551.47|14671.47|14551.47|14666.34|14546.34|10
1650982030000|2022-04-26 14:07:10|14673.11|14553.11|14681.83|14561.83|14682.5|14562.5|14673.11|14553.11|10
1650982040000|2022-04-26 14:07:20|14684.12|14564.12|14682.99|14562.99|14685.26|14565.26|14681.94|14561.94|10
1650982050000|2022-04-26 14:07:30|14681.2|14561.2|14679.43|14559.43|14681.79|14561.79|14678.65|14558.65|10
1650982060000|2022-04-26 14:07:40|14679.33|14559.33|14689.02|14569.02|14689.02|14569.02|14679.33|14559.33|10
1650982070000|2022-04-26 14:07:50|14689.29|14569.29|14696.12|14576.12|14696.12|14576.12|14687.84|14567.84|10
1650982080000|2022-04-26 14:08:00|14696.88|14576.88|14700.12|14580.12|14700.54|14580.54|14696.88|14576.88|10
1650982090000|2022-04-26 14:08:10|14701.57|14581.57|14701.07|14581.07|14701.84|14581.84|14700.86|14580.86|10
1650982100000|2022-04-26 14:08:20|14700.67|14580.67|14699.47|14579.47|14700.85|14580.85|14699.47|14579.47|10
1650982110000|2022-04-26 14:08:30|14699.52|14579.52|14693.12|14573.12|14699.56|14579.56|14693.12|14573.12|10
1650982120000|2022-04-26 14:08:40|14692.86|14572.86|14688.06|14568.06|14693.22|14573.22|14687.37|14567.37|10
1650982130000|2022-04-26 14:08:50|14688.33|14568.33|14685.33|14565.33|14688.33|14568.33|14684.67|14564.67|10
1650982140000|2022-04-26 14:09:00|14684.24|14564.24|14684.16|14564.16|14684.94|14564.94|14682.9|14562.9|10
1650982150000|2022-04-26 14:09:10|14685.44|14565.44|14686.21|14566.21|14686.21|14566.21|14684.97|14564.97|10
1650982160000|2022-04-26 14:09:20|14686.74|14566.74|14685.66|14565.66|14687.51|14567.51|14685.66|14565.66|10
1650982170000|2022-04-26 14:09:30|14685.84|14565.84|14689.36|14569.36|14689.36|14569.36|14685.66|14565.66|10
1650982180000|2022-04-26 14:09:40|14689.6|14569.6|14695.28|14575.28|14695.28|14575.28|14689.6|14569.6|10
1650982190000|2022-04-26 14:09:50|14695.6|14575.6|14697.93|14577.93|14697.93|14577.93|14695.52|14575.52|10
1650982200000|2022-04-26 14:10:00|14697.75|14577.75|14699.47|14579.47|14699.48|14579.48|14697.11|14577.11|10
1650982210000|2022-04-26 14:10:10|14699.46|14579.46|14701.54|14581.54|14701.54|14581.54|14699.29|14579.29|10
1650982220000|2022-04-26 14:10:20|14702.26|14582.26|14702.39|14582.39|14703.42|14583.42|14702.16|14582.16|10
1650982230000|2022-04-26 14:10:30|14701.9|14581.9|14704.23|14584.23|14704.23|14584.23|14701.9|14581.9|10
1650982240000|2022-04-26 14:10:40|14704.28|14584.28|14704.4|14584.4|14704.49|14584.49|14703.9|14583.9|9
1650982250000|2022-04-26 14:10:50|14704.41|14584.41|14700.85|14580.85|14704.41|14584.41|14700.85|14580.85|10
1650982260000|2022-04-26 14:11:00|14700.23|14580.23|14698.8|14578.8|14700.23|14580.23|14698.8|14578.8|10
1650982270000|2022-04-26 14:11:10|14698.81|14578.81|14697.59|14577.59|14699.61|14579.61|14697.59|14577.59|10
1650982280000|2022-04-26 14:11:20|14697.86|14577.86|14696.62|14576.62|14697.96|14577.96|14696.62|14576.62|9
1650982290000|2022-04-26 14:11:30|14696.32|14576.32|14695.28|14575.28|14696.65|14576.65|14695.28|14575.28|10
1650982300000|2022-04-26 14:11:40|14696.35|14576.35|14692.21|14572.21|14696.35|14576.35|14692.21|14572.21|10
1650982310000|2022-04-26 14:11:50|14693.3|14573.3|14693.65|14573.65|14693.65|14573.65|14691.58|14571.58|9
1650982320000|2022-04-26 14:12:00|14693.54|14573.54|14695.13|14575.13|14695.13|14575.13|14693.14|14573.14|10
1650982330000|2022-04-26 14:12:10|14694.2|14574.2|14693.03|14573.03|14694.43|14574.43|14693.03|14573.03|10
1650982340000|2022-04-26 14:12:20|14693.58|14573.58|14693.41|14573.41|14693.58|14573.58|14692.83|14572.83|10
1650982350000|2022-04-26 14:12:30|14693.13|14573.13|14688.24|14568.24|14693.13|14573.13|14688.24|14568.24|10
1650982360000|2022-04-26 14:12:40|14687.69|14567.69|14685.87|14565.87|14687.69|14567.69|14685.87|14565.87|10
1650982370000|2022-04-26 14:12:50|14686.17|14566.17|14685.97|14565.97|14686.89|14566.89|14685.76|14565.76|10
1650982380000|2022-04-26 14:13:00|14685.08|14565.08|14683.86|14563.86|14685.81|14565.81|14683.86|14563.86|9
1650982390000|2022-04-26 14:13:10|14683.03|14563.03|14681.27|14561.27|14683.03|14563.03|14681.27|14561.27|10
1650982400000|2022-04-26 14:13:20|14681.26|14561.26|14678.86|14558.86|14681.26|14561.26|14678.86|14558.86|10
1650982410000|2022-04-26 14:13:30|14678.65|14558.65|14674.34|14554.34|14678.73|14558.73|14674.34|14554.34|10
1650982420000|2022-04-26 14:13:40|14673.95|14553.95|14672.44|14552.44|14673.95|14553.95|14672.26|14552.26|10
1650982430000|2022-04-26 14:13:50|14672.43|14552.43|14671.44|14551.44|14673.14|14553.14|14671.18|14551.18|10
1650982440000|2022-04-26 14:14:00|14670.85|14550.85|14669.76|14549.76|14671.13|14551.13|14669.76|14549.76|10
1650982450000|2022-04-26 14:14:10|14669.07|14549.07|14666.9|14546.9|14669.08|14549.08|14666.67|14546.67|9
1650982460000|2022-04-26 14:14:20|14667.12|14547.12|14667.87|14547.87|14667.94|14547.94|14666.78|14546.78|10
1650982470000|2022-04-26 14:14:30|14667.61|14547.61|14671.55|14551.55|14671.9|14551.9|14667.61|14547.61|9
1650982480000|2022-04-26 14:14:40|14671.63|14551.63|14676.79|14556.79|14676.79|14556.79|14671.63|14551.63|10
1650982490000|2022-04-26 14:14:50|14676.77|14556.77|14681.22|14561.22|14681.22|14561.22|14676.77|14556.77|10
1650982500000|2022-04-26 14:15:00|14681.5|14561.5|14682.54|14562.54|14682.54|14562.54|14681.05|14561.05|10
1650982510000|2022-04-26 14:15:10|14682.85|14562.85|14682.76|14562.76|14684.05|14564.05|14682.76|14562.76|9
1650982520000|2022-04-26 14:15:20|14683.23|14563.23|14682.4|14562.4|14683.23|14563.23|14681.09|14561.09|10
1650982530000|2022-04-26 14:15:30|14680.62|14560.62|14678.67|14558.67|14683.63|14563.63|14678.67|14558.67|10
1650982540000|2022-04-26 14:15:40|14677.02|14557.02|14673.63|14553.63|14677.02|14557.02|14673.63|14553.63|10
1650982550000|2022-04-26 14:15:50|14673.05|14553.05|14675.98|14555.98|14676.33|14556.33|14673.05|14553.05|10
1650982560000|2022-04-26 14:16:00|14676.04|14556.04|14676.63|14556.63|14676.69|14556.69|14675.69|14555.69|9
1650982570000|2022-04-26 14:16:10|14676.84|14556.84|14675.36|14555.36|14676.97|14556.97|14675.36|14555.36|10
1650982580000|2022-04-26 14:16:20|14675.45|14555.45|14673.41|14553.41|14675.45|14555.45|14673.41|14553.41|10
1650982590000|2022-04-26 14:16:30|14673.15|14553.15|14669.87|14549.87|14674.05|14554.05|14669.87|14549.87|10
1650982600000|2022-04-26 14:16:40|14670.32|14550.32|14663.85|14543.85|14670.32|14550.32|14663.85|14543.85|9
1650982610000|2022-04-26 14:16:50|14662.95|14542.95|14653.83|14533.83|14662.95|14542.95|14653.83|14533.83|10
1650982620000|2022-04-26 14:17:00|14653.85|14533.85|14648.43|14528.43|14653.85|14533.85|14647.55|14527.55|10
1650982630000|2022-04-26 14:17:10|14648.18|14528.18|14643.89|14523.89|14648.39|14528.39|14643.89|14523.89|10
1650982640000|2022-04-26 14:17:20|14643.31|14523.31|14639.85|14519.85|14643.54|14523.54|14638.52|14518.52|10
1650982650000|2022-04-26 14:17:30|14638.53|14518.53|14635.54|14515.54|14639.06|14519.06|14635.1|14515.1|10
1650982660000|2022-04-26 14:17:40|14635.58|14515.58|14633.42|14513.42|14635.58|14515.58|14633.4|14513.4|10
1650982670000|2022-04-26 14:17:50|14634.92|14514.92|14630.77|14510.77|14634.92|14514.92|14630.77|14510.77|10
1650982680000|2022-04-26 14:18:00|14631.12|14511.12|14629.3|14509.3|14631.73|14511.73|14629.3|14509.3|10
1650982690000|2022-04-26 14:18:10|14628.86|14508.86|14624.17|14504.17|14628.86|14508.86|14624.07|14504.07|10
1650982700000|2022-04-26 14:18:20|14624.84|14504.84|14623.5|14503.5|14625.02|14505.02|14622.66|14502.66|10
1650982710000|2022-04-26 14:18:30|14622.06|14502.06|14621.46|14501.46|14623.01|14503.01|14620.93|14500.93|10
1650982720000|2022-04-26 14:18:40|14621.23|14501.23|14620.35|14500.35|14622|14502|14620.35|14500.35|10
1650982730000|2022-04-26 14:18:50|14618.05|14498.05|14609.2|14489.2|14618.35|14498.35|14609.2|14489.2|10
1650982740000|2022-04-26 14:19:00|14608.46|14488.46|14605.37|14485.37|14608.46|14488.46|14604.51|14484.51|10
1650982750000|2022-04-26 14:19:10|14605.71|14485.71|14612.97|14492.97|14612.97|14492.97|14605.71|14485.71|10
1650982760000|2022-04-26 14:19:20|14612.98|14492.98|14612.72|14492.72|14613.34|14493.34|14611.84|14491.84|10
1650982770000|2022-04-26 14:19:30|14612.24|14492.24|14609.12|14489.12|14612.49|14492.49|14609.12|14489.12|10
1650982780000|2022-04-26 14:19:40|14608.99|14488.99|14608.02|14488.02|14608.99|14488.99|14607.9|14487.9|10
1650982790000|2022-04-26 14:19:50|14607.32|14487.32|14606.79|14486.79|14607.57|14487.57|14606.27|14486.27|10
1650982800000|2022-04-26 14:20:00|14605.93|14485.93|14604.31|14484.31|14605.93|14485.93|14602.89|14482.89|10
1650982810000|2022-04-26 14:20:10|14603.44|14483.44|14606.8|14486.8|14606.82|14486.82|14603.44|14483.44|10
1650982820000|2022-04-26 14:20:20|14606.61|14486.61|14607.49|14487.49|14608.93|14488.93|14606.61|14486.61|10
1650982830000|2022-04-26 14:20:30|14607.77|14487.77|14607.58|14487.58|14609.58|14489.58|14606.83|14486.83|10
1650982840000|2022-04-26 14:20:40|14608.47|14488.47|14608.01|14488.01|14608.47|14488.47|14607.52|14487.52|10
1650982850000|2022-04-26 14:20:50|14607.84|14487.84|14609.14|14489.14|14609.14|14489.14|14607.07|14487.07|10
1650982860000|2022-04-26 14:21:00|14610.18|14490.18|14613.29|14493.29|14613.44|14493.44|14610.18|14490.18|10
1650982870000|2022-04-26 14:21:10|14613.15|14493.15|14615.1|14495.1|14615.1|14495.1|14613.15|14493.15|10
1650982880000|2022-04-26 14:21:20|14615.67|14495.67|14613.92|14493.92|14615.93|14495.93|14613.92|14493.92|10
1650982890000|2022-04-26 14:21:30|14613.46|14493.46|14608.91|14488.91|14613.46|14493.46|14608.11|14488.11|10
1650982900000|2022-04-26 14:21:40|14608.5|14488.5|14601.04|14481.04|14608.5|14488.5|14601.04|14481.04|10
1650982910000|2022-04-26 14:21:50|14601.54|14481.54|14587.27|14467.27|14601.54|14481.54|14587.27|14467.27|10
1650982920000|2022-04-26 14:22:00|14587.01|14467.01|14588.45|14468.45|14588.45|14468.45|14585.71|14465.71|10
1650982930000|2022-04-26 14:22:10|14588.41|14468.41|14592.79|14472.79|14592.87|14472.87|14588.41|14468.41|10
1650982940000|2022-04-26 14:22:20|14594.11|14474.11|14598.62|14478.62|14598.66|14478.66|14593.81|14473.81|10
1650982950000|2022-04-26 14:22:30|14598.99|14478.99|14598.21|14478.21|14598.99|14478.99|14597.81|14477.81|10
1650982960000|2022-04-26 14:22:40|14597.4|14477.4|14599.67|14479.67|14599.67|14479.67|14597.4|14477.4|10
1650982970000|2022-04-26 14:22:50|14600.91|14480.91|14607.82|14487.82|14607.82|14487.82|14600.41|14480.41|10
1650982980000|2022-04-26 14:23:00|14607.66|14487.66|14615.53|14495.53|14615.53|14495.53|14607.66|14487.66|10
1650982990000|2022-04-26 14:23:10|14615.81|14495.81|14624.79|14504.79|14624.79|14504.79|14615.81|14495.81|10
1650983000000|2022-04-26 14:23:20|14624.96|14504.96|14624.3|14504.3|14625.14|14505.14|14624.3|14504.3|10
1650983010000|2022-04-26 14:23:30|14625.57|14505.57|14632.51|14512.51|14632.51|14512.51|14625.57|14505.57|10
1650983020000|2022-04-26 14:23:40|14633.2|14513.2|14637.94|14517.94|14637.94|14517.94|14633.2|14513.2|10
1650983030000|2022-04-26 14:23:50|14638.01|14518.01|14639.43|14519.43|14640.03|14520.03|14638|14518|10
1650983040000|2022-04-26 14:24:00|14639.09|14519.09|14636.15|14516.15|14639.09|14519.09|14636.15|14516.15|9
1650983050000|2022-04-26 14:24:10|14635.82|14515.82|14635.4|14515.4|14636.28|14516.28|14635.3|14515.3|10
1650983060000|2022-04-26 14:24:20|14635.51|14515.51|14630.54|14510.54|14635.51|14515.51|14630.54|14510.54|10
1650983070000|2022-04-26 14:24:30|14628.82|14508.82|14624.12|14504.12|14629.22|14509.22|14624.12|14504.12|10
1650983080000|2022-04-26 14:24:40|14622.28|14502.28|14617.2|14497.2|14622.28|14502.28|14617.18|14497.18|10
1650983090000|2022-04-26 14:24:50|14616.86|14496.86|14615.87|14495.87|14616.86|14496.86|14615.87|14495.87|10
1650983100000|2022-04-26 14:25:00|14615.91|14495.91|14615.06|14495.06|14616.38|14496.38|14615.06|14495.06|10
1650983110000|2022-04-26 14:25:10|14615|14495|14615.61|14495.61|14616.45|14496.45|14614.96|14494.96|10
1650983120000|2022-04-26 14:25:20|14615.46|14495.46|14617.38|14497.38|14617.42|14497.42|14615.28|14495.28|10
1650983130000|2022-04-26 14:25:30|14617.34|14497.34|14617.13|14497.13|14617.84|14497.84|14617.13|14497.13|10
1650983140000|2022-04-26 14:25:40|14617.97|14497.97|14618.42|14498.42|14618.75|14498.75|14617.97|14497.97|10
1650983150000|2022-04-26 14:25:50|14619.07|14499.07|14618.37|14498.37|14619.07|14499.07|14618.02|14498.02|9
1650983160000|2022-04-26 14:26:00|14618.81|14498.81|14617.91|14497.91|14618.81|14498.81|14617.36|14497.36|10
1650983170000|2022-04-26 14:26:10|14618.31|14498.31|14617.96|14497.96|14618.31|14498.31|14617.55|14497.55|10
1650983180000|2022-04-26 14:26:20|14616.95|14496.95|14616.24|14496.24|14617.28|14497.28|14616.24|14496.24|10
1650983190000|2022-04-26 14:26:30|14616.75|14496.75|14616.35|14496.35|14617.1|14497.1|14616.35|14496.35|9
1650983200000|2022-04-26 14:26:40|14616.38|14496.38|14613.07|14493.07|14616.38|14496.38|14612.9|14492.9|10
1650983210000|2022-04-26 14:26:50|14612.88|14492.88|14612|14492|14613.25|14493.25|14612|14492|10
1650983220000|2022-04-26 14:27:00|14611.94|14491.94|14611|14491|14612.04|14492.04|14610.62|14490.62|10
1650983230000|2022-04-26 14:27:10|14611.04|14491.04|14608.32|14488.32|14611.22|14491.22|14608.32|14488.32|10
1650983240000|2022-04-26 14:27:20|14607.45|14487.45|14605.23|14485.23|14607.58|14487.58|14604.99|14484.99|9
1650983250000|2022-04-26 14:27:30|14604.58|14484.58|14605.39|14485.39|14605.39|14485.39|14604.1|14484.1|10
1650983260000|2022-04-26 14:27:40|14605.12|14485.12|14610.32|14490.32|14610.32|14490.32|14605.12|14485.12|10
1650983270000|2022-04-26 14:27:50|14611.03|14491.03|14615.36|14495.36|14615.73|14495.73|14611.03|14491.03|10
1650983280000|2022-04-26 14:28:00|14615.61|14495.61|14618.37|14498.37|14618.37|14498.37|14615.61|14495.61|10
1650983290000|2022-04-26 14:28:10|14618.5|14498.5|14627.33|14507.33|14627.33|14507.33|14618.5|14498.5|10
1650983300000|2022-04-26 14:28:20|14628.72|14508.72|14632.72|14512.72|14632.88|14512.88|14628.72|14508.72|9
1650983310000|2022-04-26 14:28:30|14633.24|14513.24|14632.86|14512.86|14633.6|14513.6|14632.76|14512.76|10
1650983320000|2022-04-26 14:28:40|14632.95|14512.95|14631.13|14511.13|14632.95|14512.95|14631.02|14511.02|10
1650983330000|2022-04-26 14:28:50|14630.38|14510.38|14629.89|14509.89|14630.38|14510.38|14629.57|14509.57|10
1650983340000|2022-04-26 14:29:00|14629.37|14509.37|14629.86|14509.86|14630.2|14510.2|14629.08|14509.08|10
1650983350000|2022-04-26 14:29:10|14629.96|14509.96|14629.94|14509.94|14630.38|14510.38|14629.66|14509.66|10
1650983360000|2022-04-26 14:29:20|14629.79|14509.79|14630.07|14510.07|14630.68|14510.68|14629.79|14509.79|10
1650983370000|2022-04-26 14:29:30|14630.25|14510.25|14632.71|14512.71|14632.71|14512.71|14630.25|14510.25|9
1650983380000|2022-04-26 14:29:40|14632.78|14512.78|14634.31|14514.31|14634.44|14514.44|14632.78|14512.78|10
1650983390000|2022-04-26 14:29:50|14634.43|14514.43|14636.2|14516.2|14636.2|14516.2|14634.43|14514.43|10
1650983400000|2022-04-26 14:30:00|14636.48|14516.48|14637.25|14517.25|14637.25|14517.25|14636.48|14516.48|9
1650983410000|2022-04-26 14:30:10|14638.29|14518.29|14637.28|14517.28|14639.63|14519.63|14637.28|14517.28|10
1650983420000|2022-04-26 14:30:20|14638.91|14518.91|14637.18|14517.18|14638.91|14518.91|14636.32|14516.32|10
1650983430000|2022-04-26 14:30:30|14635.42|14515.42|14635.96|14515.96|14635.96|14515.96|14634.92|14514.92|10
1650983440000|2022-04-26 14:30:40|14635.57|14515.57|14635.52|14515.52|14636.85|14516.85|14635.52|14515.52|10
1650983450000|2022-04-26 14:30:50|14636.15|14516.15|14632.53|14512.53|14636.15|14516.15|14632.53|14512.53|10
1650983460000|2022-04-26 14:31:00|14632.58|14512.58|14633.93|14513.93|14634.29|14514.29|14632.58|14512.58|10
1650983470000|2022-04-26 14:31:10|14633.83|14513.83|14630.89|14510.89|14633.83|14513.83|14630.89|14510.89|10
1650983480000|2022-04-26 14:31:20|14631.14|14511.14|14630.83|14510.83|14631.14|14511.14|14630.31|14510.31|10
1650983490000|2022-04-26 14:31:30|14631.39|14511.39|14634.15|14514.15|14634.15|14514.15|14630.44|14510.44|10
1650983500000|2022-04-26 14:31:40|14634.43|14514.43|14636.57|14516.57|14636.68|14516.68|14634.23|14514.23|10
1650983510000|2022-04-26 14:31:50|14637.53|14517.53|14643.25|14523.25|14643.25|14523.25|14637.53|14517.53|10
1650983520000|2022-04-26 14:32:00|14643.35|14523.35|14644.33|14524.33|14644.47|14524.47|14643.35|14523.35|10
1650983530000|2022-04-26 14:32:10|14644.46|14524.46|14645.87|14525.87|14645.87|14525.87|14644.46|14524.46|10
1650983540000|2022-04-26 14:32:20|14646.09|14526.09|14648.83|14528.83|14648.83|14528.83|14646.09|14526.09|10
1650983550000|2022-04-26 14:32:30|14649.45|14529.45|14650.89|14530.89|14651.22|14531.22|14649.45|14529.45|10
1650983560000|2022-04-26 14:32:40|14651.13|14531.13|14652.07|14532.07|14652.07|14532.07|14651.13|14531.13|10
1650983570000|2022-04-26 14:32:50|14652.17|14532.17|14652.18|14532.18|14652.18|14532.18|14651.66|14531.66|10
1650983580000|2022-04-26 14:33:00|14652.13|14532.13|14649.42|14529.42|14652.13|14532.13|14649.42|14529.42|10
1650983590000|2022-04-26 14:33:10|14649.04|14529.04|14647.97|14527.97|14649.04|14529.04|14647.59|14527.59|10
1650983600000|2022-04-26 14:33:20|14647.17|14527.17|14643.56|14523.56|14647.17|14527.17|14643.56|14523.56|10
1650983610000|2022-04-26 14:33:30|14643.28|14523.28|14638.79|14518.79|14643.28|14523.28|14638.79|14518.79|9
1650983620000|2022-04-26 14:33:40|14638.59|14518.59|14638.41|14518.41|14638.59|14518.59|14637.7|14517.7|10
1650983630000|2022-04-26 14:33:50|14639.14|14519.14|14635.11|14515.11|14639.14|14519.14|14634.98|14514.98|10
1650983640000|2022-04-26 14:34:00|14635.7|14515.7|14632.31|14512.31|14635.73|14515.73|14632.31|14512.31|10
1650983650000|2022-04-26 14:34:10|14631.26|14511.26|14627.11|14507.11|14631.26|14511.26|14627.11|14507.11|10
1650983660000|2022-04-26 14:34:20|14626.29|14506.29|14622.23|14502.23|14626.29|14506.29|14622.23|14502.23|10
1650983670000|2022-04-26 14:34:30|14622.08|14502.08|14622.32|14502.32|14623.1|14503.1|14622.08|14502.08|10
1650983680000|2022-04-26 14:34:40|14622.55|14502.55|14621.63|14501.63|14622.55|14502.55|14621.05|14501.05|9
1650983690000|2022-04-26 14:34:50|14621.58|14501.58|14620.71|14500.71|14621.79|14501.79|14620.71|14500.71|10
1650983700000|2022-04-26 14:35:00|14620.66|14500.66|14616.72|14496.72|14620.66|14500.66|14616.72|14496.72|10
1650983710000|2022-04-26 14:35:10|14616.68|14496.68|14616.61|14496.61|14616.96|14496.96|14615.59|14495.59|10
1650983720000|2022-04-26 14:35:20|14616.99|14496.99|14617.69|14497.69|14617.97|14497.97|14616.61|14496.61|10
1650983730000|2022-04-26 14:35:30|14617.73|14497.73|14621.96|14501.96|14622.07|14502.07|14617.73|14497.73|10
1650983740000|2022-04-26 14:35:40|14621.97|14501.97|14620.05|14500.05|14621.97|14501.97|14620.05|14500.05|9
1650983750000|2022-04-26 14:35:50|14620.08|14500.08|14616.57|14496.57|14620.65|14500.65|14616.57|14496.57|10
1650983760000|2022-04-26 14:36:00|14616|14496|14614.79|14494.79|14616.31|14496.31|14614.53|14494.53|10
1650983770000|2022-04-26 14:36:10|14614.6|14494.6|14613.51|14493.51|14615.22|14495.22|14613.21|14493.21|10
1650983780000|2022-04-26 14:36:20|14613.1|14493.1|14614.81|14494.81|14614.81|14494.81|14613.1|14493.1|10
1650983790000|2022-04-26 14:36:30|14614.92|14494.92|14616.36|14496.36|14616.36|14496.36|14614.92|14494.92|10
1650983800000|2022-04-26 14:36:40|14616.37|14496.37|14616.95|14496.95|14617.13|14497.13|14616.37|14496.37|9
1650983810000|2022-04-26 14:36:50|14616.46|14496.46|14616.13|14496.13|14617.19|14497.19|14616.13|14496.13|10
1650983820000|2022-04-26 14:37:00|14616.17|14496.17|14616.14|14496.14|14616.59|14496.59|14615.88|14495.88|8
1650983830000|2022-04-26 14:37:10|14616.28|14496.28|14617.26|14497.26|14618.07|14498.07|14616.28|14496.28|10
1650983840000|2022-04-26 14:37:20|14616.64|14496.64|14613.46|14493.46|14616.65|14496.65|14613.46|14493.46|10
1650983850000|2022-04-26 14:37:30|14613.4|14493.4|14612.72|14492.72|14613.71|14493.71|14612.7|14492.7|10
1650983860000|2022-04-26 14:37:40|14612.81|14492.81|14612.51|14492.51|14613.62|14493.62|14612.34|14492.34|10
1650983870000|2022-04-26 14:37:50|14612.04|14492.04|14613.09|14493.09|14613.09|14493.09|14612.04|14492.04|9
1650983880000|2022-04-26 14:38:00|14613.24|14493.24|14612.96|14492.96|14613.57|14493.57|14612.64|14492.64|9
1650983890000|2022-04-26 14:38:10|14612.71|14492.71|14617.7|14497.7|14617.7|14497.7|14612.33|14492.33|10
1650983900000|2022-04-26 14:38:20|14617.76|14497.76|14619.77|14499.77|14620.43|14500.43|14617.76|14497.76|10
1650983910000|2022-04-26 14:38:30|14620.01|14500.01|14619.14|14499.14|14621.79|14501.79|14619.14|14499.14|10
1650983920000|2022-04-26 14:38:40|14619.11|14499.11|14606.43|14486.43|14619.11|14499.11|14606.43|14486.43|10
1650983930000|2022-04-26 14:38:50|14606.3|14486.3|14597.59|14477.59|14606.3|14486.3|14597.59|14477.59|10
1650983940000|2022-04-26 14:39:00|14596.22|14476.22|14588.27|14468.27|14596.22|14476.22|14588.27|14468.27|10
1650983950000|2022-04-26 14:39:10|14588.46|14468.46|14582.51|14462.51|14588.46|14468.46|14582.51|14462.51|10
1650983960000|2022-04-26 14:39:20|14582.33|14462.33|14584.83|14464.83|14584.83|14464.83|14581.33|14461.33|10
1650983970000|2022-04-26 14:39:30|14585.16|14465.16|14590.93|14470.93|14590.93|14470.93|14585.16|14465.16|10
1650983980000|2022-04-26 14:39:40|14590.54|14470.54|14588.22|14468.22|14590.75|14470.75|14588.22|14468.22|10
1650983990000|2022-04-26 14:39:50|14587.88|14467.88|14587.85|14467.85|14588.09|14468.09|14587.51|14467.51|10
1650984000000|2022-04-26 14:40:00|14587.87|14467.87|14586.6|14466.6|14588.45|14468.45|14586.6|14466.6|10
1650984010000|2022-04-26 14:40:10|14585.56|14465.56|14586.42|14466.42|14586.85|14466.85|14585.2|14465.2|10
1650984020000|2022-04-26 14:40:20|14586.71|14466.71|14589.36|14469.36|14589.53|14469.53|14586.71|14466.71|9
1650984030000|2022-04-26 14:40:30|14589.75|14469.75|14591.06|14471.06|14591.06|14471.06|14589.75|14469.75|10
1650984040000|2022-04-26 14:40:40|14591.81|14471.81|14589.41|14469.41|14592.1|14472.1|14589.41|14469.41|10
1650984050000|2022-04-26 14:40:50|14589.25|14469.25|14587.75|14467.75|14589.3|14469.3|14587.75|14467.75|10
1650984060000|2022-04-26 14:41:00|14587.73|14467.73|14586.69|14466.69|14587.94|14467.94|14586.36|14466.36|10
1650984070000|2022-04-26 14:41:10|14586.65|14466.65|14585.19|14465.19|14587.61|14467.61|14585.19|14465.19|10
1650984080000|2022-04-26 14:41:20|14584.87|14464.87|14580.66|14460.66|14584.87|14464.87|14580.66|14460.66|10
1650984090000|2022-04-26 14:41:30|14580.53|14460.53|14578.43|14458.43|14580.53|14460.53|14577.43|14457.43|10
1650984100000|2022-04-26 14:41:40|14576.98|14456.98|14571.61|14451.61|14576.98|14456.98|14571.61|14451.61|10
1650984110000|2022-04-26 14:41:50|14569.96|14449.96|14561.92|14441.92|14569.96|14449.96|14561.92|14441.92|10
1650984120000|2022-04-26 14:42:00|14562.27|14442.27|14558.52|14438.52|14562.35|14442.35|14558.52|14438.52|10
1650984130000|2022-04-26 14:42:10|14558.65|14438.65|14556|14436|14558.66|14438.66|14556|14436|10
1650984140000|2022-04-26 14:42:20|14554.79|14434.79|14546.6|14426.6|14554.79|14434.79|14546.6|14426.6|10
1650984150000|2022-04-26 14:42:30|14546.7|14426.7|14546.56|14426.56|14546.7|14426.7|14543.5|14423.5|10
1650984160000|2022-04-26 14:42:40|14546.51|14426.51|14546.93|14426.93|14547.72|14427.72|14546.37|14426.37|10
1650984170000|2022-04-26 14:42:50|14546.41|14426.41|14547.1|14427.1|14547.59|14427.59|14545.99|14425.99|10
1650984180000|2022-04-26 14:43:00|14547.37|14427.37|14551.65|14431.65|14553.83|14433.83|14547.37|14427.37|10
1650984190000|2022-04-26 14:43:10|14552.08|14432.08|14550.94|14430.94|14553.56|14433.56|14550.89|14430.89|9
1650984200000|2022-04-26 14:43:20|14551|14431|14550.1|14430.1|14551.53|14431.53|14549.85|14429.85|10
1650984210000|2022-04-26 14:43:30|14549.97|14429.97|14549.08|14429.08|14550.14|14430.14|14548.63|14428.63|10
1650984220000|2022-04-26 14:43:40|14549.63|14429.63|14550.53|14430.53|14550.61|14430.61|14549.55|14429.55|10
1650984230000|2022-04-26 14:43:50|14550.27|14430.27|14551.81|14431.81|14551.81|14431.81|14550.17|14430.17|10
1650984240000|2022-04-26 14:44:00|14551.3|14431.3|14552.65|14432.65|14552.65|14432.65|14551.3|14431.3|10
1650984250000|2022-04-26 14:44:10|14552.42|14432.42|14552.45|14432.45|14553.02|14433.02|14551.2|14431.2|10
1650984260000|2022-04-26 14:44:20|14551.4|14431.4|14551.79|14431.79|14553.34|14433.34|14550.22|14430.22|10
1650984270000|2022-04-26 14:44:30|14551.87|14431.87|14544.7|14424.7|14551.87|14431.87|14544.7|14424.7|10
1650984280000|2022-04-26 14:44:40|14543.98|14423.98|14541|14421|14543.98|14423.98|14540.86|14420.86|10
1650984290000|2022-04-26 14:44:50|14540.8|14420.8|14542.36|14422.36|14543.06|14423.06|14540.8|14420.8|9
1650984300000|2022-04-26 14:45:00|14542.3|14422.3|14541.63|14421.63|14542.58|14422.58|14541.14|14421.14|10
1650984310000|2022-04-26 14:45:10|14540.87|14420.87|14541.43|14421.43|14541.43|14421.43|14539.5|14419.5|10
1650984320000|2022-04-26 14:45:20|14541.77|14421.77|14543.12|14423.12|14543.88|14423.88|14541.77|14421.77|9
1650984330000|2022-04-26 14:45:30|14542.92|14422.92|14545.71|14425.71|14545.91|14425.91|14542.92|14422.92|9
1650984340000|2022-04-26 14:45:40|14545.99|14425.99|14549.76|14429.76|14549.76|14429.76|14545.99|14425.99|10
1650984350000|2022-04-26 14:45:50|14550.22|14430.22|14551.26|14431.26|14551.26|14431.26|14549.89|14429.89|10
1650984360000|2022-04-26 14:46:00|14550.95|14430.95|14555.3|14435.3|14555.3|14435.3|14550.94|14430.94|10
1650984370000|2022-04-26 14:46:10|14555.51|14435.51|14559.15|14439.15|14559.8|14439.8|14554.94|14434.94|10
1650984380000|2022-04-26 14:46:20|14559.93|14439.93|14564.93|14444.93|14564.93|14444.93|14559.93|14439.93|10
1650984390000|2022-04-26 14:46:30|14565.71|14445.71|14568.23|14448.23|14568.23|14448.23|14565.71|14445.71|10
1650984400000|2022-04-26 14:46:40|14569.55|14449.55|14569.19|14449.19|14570.83|14450.83|14569.06|14449.06|10
1650984410000|2022-04-26 14:46:50|14569|14449|14568.03|14448.03|14569|14449|14566.81|14446.81|10
1650984420000|2022-04-26 14:47:00|14566.93|14446.93|14570.43|14450.43|14570.43|14450.43|14566.93|14446.93|10
1650984430000|2022-04-26 14:47:10|14570.2|14450.2|14564.31|14444.31|14570.2|14450.2|14564.31|14444.31|10
1650984440000|2022-04-26 14:47:20|14566.19|14446.19|14563.69|14443.69|14566.19|14446.19|14561.71|14441.71|10
1650984450000|2022-04-26 14:47:30|14564.43|14444.43|14561.07|14441.07|14564.43|14444.43|14559.87|14439.87|10
1650984460000|2022-04-26 14:47:40|14560.45|14440.45|14559.2|14439.2|14560.7|14440.7|14558.28|14438.28|10
1650984470000|2022-04-26 14:47:50|14558.37|14438.37|14556.52|14436.52|14558.37|14438.37|14556.52|14436.52|10
1650984480000|2022-04-26 14:48:00|14556.23|14436.23|14555.16|14435.16|14556.44|14436.44|14555.16|14435.16|10
1650984490000|2022-04-26 14:48:10|14555.18|14435.18|14554.86|14434.86|14555.61|14435.61|14554.3|14434.3|10
1650984500000|2022-04-26 14:48:20|14554.7|14434.7|14555.59|14435.59|14556.14|14436.14|14554.7|14434.7|10
1650984510000|2022-04-26 14:48:30|14555.96|14435.96|14559.08|14439.08|14559.46|14439.46|14555.96|14435.96|10
1650984520000|2022-04-26 14:48:40|14559.49|14439.49|14558.66|14438.66|14559.49|14439.49|14556.97|14436.97|10
1650984530000|2022-04-26 14:48:50|14559.2|14439.2|14562.15|14442.15|14562.76|14442.76|14559.2|14439.2|10
1650984540000|2022-04-26 14:49:00|14563.82|14443.82|14563.83|14443.83|14564.17|14444.17|14563.65|14443.65|10
1650984550000|2022-04-26 14:49:10|14563.59|14443.59|14564.07|14444.07|14564.56|14444.56|14563.14|14443.14|10
1650984560000|2022-04-26 14:49:20|14563.84|14443.84|14565.19|14445.19|14565.19|14445.19|14563.84|14443.84|10
1650984570000|2022-04-26 14:49:30|14565.28|14445.28|14564.75|14444.75|14565.44|14445.44|14564.44|14444.44|10
1650984580000|2022-04-26 14:49:40|14564.38|14444.38|14561.73|14441.73|14564.62|14444.62|14561.73|14441.73|9
1650984590000|2022-04-26 14:49:50|14562.08|14442.08|14559.42|14439.42|14562.08|14442.08|14558.8|14438.8|10
1650984600000|2022-04-26 14:50:00|14559.53|14439.53|14559.62|14439.62|14559.62|14439.62|14558.31|14438.31|7
1650984610000|2022-04-26 14:50:10|14559.38|14439.38|14560.75|14440.75|14560.75|14440.75|14559.05|14439.05|10
1650984620000|2022-04-26 14:50:20|14560.81|14440.81|14560.58|14440.58|14561.49|14441.49|14560.58|14440.58|10
1650984630000|2022-04-26 14:50:30|14560.41|14440.41|14558.36|14438.36|14560.41|14440.41|14558.3|14438.3|10
1650984640000|2022-04-26 14:50:40|14558.6|14438.6|14558.48|14438.48|14558.84|14438.84|14558.23|14438.23|10
1650984650000|2022-04-26 14:50:50|14558.65|14438.65|14555.02|14435.02|14558.65|14438.65|14555.02|14435.02|10
1650984660000|2022-04-26 14:51:00|14555.06|14435.06|14554.44|14434.44|14556.01|14436.01|14554.44|14434.44|10
1650984670000|2022-04-26 14:51:10|14554.73|14434.73|14552.61|14432.61|14554.73|14434.73|14552.18|14432.18|10
1650984680000|2022-04-26 14:51:20|14553.15|14433.15|14549.77|14429.77|14553.15|14433.15|14549.62|14429.62|10
1650984690000|2022-04-26 14:51:30|14549.86|14429.86|14547.47|14427.47|14549.86|14429.86|14547.47|14427.47|9
1650984700000|2022-04-26 14:51:40|14547.04|14427.04|14544.63|14424.63|14547.04|14427.04|14544.63|14424.63|10
1650984710000|2022-04-26 14:51:50|14543.98|14423.98|14540.93|14420.93|14543.98|14423.98|14540.93|14420.93|10
1650984720000|2022-04-26 14:52:00|14540.96|14420.96|14539.56|14419.56|14541.14|14421.14|14539.45|14419.45|10
1650984730000|2022-04-26 14:52:10|14539.52|14419.52|14538.32|14418.32|14539.66|14419.66|14538.32|14418.32|9
1650984740000|2022-04-26 14:52:20|14538.44|14418.44|14536.82|14416.82|14538.44|14418.44|14536.42|14416.42|10
1650984750000|2022-04-26 14:52:30|14536.95|14416.95|14539.44|14419.44|14539.44|14419.44|14535.95|14415.95|10
1650984760000|2022-04-26 14:52:40|14539.12|14419.12|14539.27|14419.27|14539.27|14419.27|14538.26|14418.26|10
1650984770000|2022-04-26 14:52:50|14539.12|14419.12|14539.56|14419.56|14540.05|14420.05|14538.82|14418.82|10
1650984780000|2022-04-26 14:53:00|14539.66|14419.66|14540.46|14420.46|14540.57|14420.57|14539.66|14419.66|10
1650984790000|2022-04-26 14:53:10|14539.68|14419.68|14542.47|14422.47|14542.47|14422.47|14539.68|14419.68|9
1650984800000|2022-04-26 14:53:20|14542.14|14422.14|14544.7|14424.7|14544.7|14424.7|14542.14|14422.14|9
1650984810000|2022-04-26 14:53:30|14545.66|14425.66|14544.09|14424.09|14546.72|14426.72|14544.09|14424.09|10
1650984820000|2022-04-26 14:53:40|14544.45|14424.45|14537.72|14417.72|14544.45|14424.45|14537.72|14417.72|10
1650984830000|2022-04-26 14:53:50|14537.61|14417.61|14534.77|14414.77|14538.28|14418.28|14534.77|14414.77|10
1650984840000|2022-04-26 14:54:00|14534.8|14414.8|14528.09|14408.09|14534.8|14414.8|14527.2|14407.2|10
1650984850000|2022-04-26 14:54:10|14527.86|14407.86|14519.73|14399.73|14527.86|14407.86|14519.73|14399.73|10
1650984860000|2022-04-26 14:54:20|14518.47|14398.47|14518.74|14398.74|14519.27|14399.27|14517.14|14397.14|10
1650984870000|2022-04-26 14:54:30|14519.71|14399.71|14517.08|14397.08|14519.94|14399.94|14517.08|14397.08|10
1650984880000|2022-04-26 14:54:40|14517.17|14397.17|14518.51|14398.51|14518.85|14398.85|14516.38|14396.38|10
1650984890000|2022-04-26 14:54:50|14518.54|14398.54|14521.42|14401.42|14521.55|14401.55|14518.54|14398.54|10
1650984900000|2022-04-26 14:55:00|14520.95|14400.95|14520.09|14400.09|14521.24|14401.24|14519.89|14399.89|10
1650984910000|2022-04-26 14:55:10|14520.41|14400.41|14512.62|14392.62|14520.41|14400.41|14512.62|14392.62|10
1650984920000|2022-04-26 14:55:20|14512.24|14392.24|14512.99|14392.99|14513.32|14393.32|14511.44|14391.44|10
1650984930000|2022-04-26 14:55:30|14511.7|14391.7|14506.22|14386.22|14511.7|14391.7|14506.22|14386.22|10
1650984940000|2022-04-26 14:55:40|14506.26|14386.26|14503.75|14383.75|14506.88|14386.88|14502.72|14382.72|10
1650984950000|2022-04-26 14:55:50|14502.67|14382.67|14496.86|14376.86|14503.71|14383.71|14496.39|14376.39|10
1650984960000|2022-04-26 14:56:00|14494.39|14374.39|14494.94|14374.94|14495.64|14375.64|14492.16|14372.16|10
1650984970000|2022-04-26 14:56:10|14494.13|14374.13|14499.3|14379.3|14499.3|14379.3|14494.13|14374.13|10
1650984980000|2022-04-26 14:56:20|14500.71|14380.71|14506.98|14386.98|14507.89|14387.89|14500.71|14380.71|10
1650984990000|2022-04-26 14:56:30|14507.7|14387.7|14507.44|14387.44|14507.7|14387.7|14506|14386|10
1650985000000|2022-04-26 14:56:40|14507.2|14387.2|14510.57|14390.57|14510.57|14390.57|14507.2|14387.2|10
1650985010000|2022-04-26 14:56:50|14511|14391|14513.23|14393.23|14513.34|14393.34|14511|14391|9
1650985020000|2022-04-26 14:57:00|14513.61|14393.61|14510.55|14390.55|14513.61|14393.61|14510.05|14390.05|10
1650985030000|2022-04-26 14:57:10|14510.16|14390.16|14510.68|14390.68|14511.03|14391.03|14509.72|14389.72|9
1650985040000|2022-04-26 14:57:20|14510.67|14390.67|14514.3|14394.3|14514.3|14394.3|14510.67|14390.67|10
1650985050000|2022-04-26 14:57:30|14515|14395|14519.59|14399.59|14519.59|14399.59|14515|14395|10
1650985060000|2022-04-26 14:57:40|14519.95|14399.95|14520.34|14400.34|14520.78|14400.78|14519.95|14399.95|10
1650985070000|2022-04-26 14:57:50|14520.08|14400.08|14517.77|14397.77|14520.08|14400.08|14517.77|14397.77|10
1650985080000|2022-04-26 14:58:00|14517.87|14397.87|14521.31|14401.31|14521.31|14401.31|14517.87|14397.87|10
1650985090000|2022-04-26 14:58:10|14521.19|14401.19|14518.08|14398.08|14521.19|14401.19|14518.08|14398.08|10
1650985100000|2022-04-26 14:58:20|14517.9|14397.9|14515.89|14395.89|14517.9|14397.9|14515.89|14395.89|9
1650985110000|2022-04-26 14:58:30|14515.63|14395.63|14514.87|14394.87|14516.09|14396.09|14514.84|14394.84|10
1650985120000|2022-04-26 14:58:40|14514.71|14394.71|14508.82|14388.82|14514.71|14394.71|14508.82|14388.82|10
1650985130000|2022-04-26 14:58:50|14507.16|14387.16|14503.71|14383.71|14507.16|14387.16|14502.03|14382.03|10
1650985140000|2022-04-26 14:59:00|14502.42|14382.42|14502.02|14382.02|14502.42|14382.42|14501.18|14381.18|10
1650985150000|2022-04-26 14:59:10|14501.37|14381.37|14497.45|14377.45|14501.67|14381.67|14497.45|14377.45|10
1650985160000|2022-04-26 14:59:20|14497.28|14377.28|14496.53|14376.53|14497.52|14377.52|14495.69|14375.69|10
1650985170000|2022-04-26 14:59:30|14496.02|14376.02|14493.74|14373.74|14496.16|14376.16|14493.74|14373.74|9
1650985180000|2022-04-26 14:59:40|14493.55|14373.55|14491.19|14371.19|14493.55|14373.55|14491.02|14371.02|9
1650985190000|2022-04-26 14:59:50|14491.34|14371.34|14490.47|14370.47|14491.63|14371.63|14490.47|14370.47|10
1650985200000|2022-04-26 15:00:00|14490.09|14370.09|14489.72|14369.72|14491.08|14371.08|14489.43|14369.43|10
1650985210000|2022-04-26 15:00:10|14488.63|14368.63|14484.95|14364.95|14489.4|14369.4|14484.95|14364.95|10
1650985220000|2022-04-26 15:00:20|14485.29|14365.29|14479.85|14359.85|14485.43|14365.43|14479.85|14359.85|10
1650985230000|2022-04-26 15:00:30|14479.88|14359.88|14480.63|14360.63|14481.56|14361.56|14479.88|14359.88|10
1650985240000|2022-04-26 15:00:40|14480.59|14360.59|14481.06|14361.06|14481.8|14361.8|14480.59|14360.59|9
1650985250000|2022-04-26 15:00:50|14480.61|14360.61|14481.11|14361.11|14481.69|14361.69|14479.82|14359.82|10
1650985260000|2022-04-26 15:01:00|14480.82|14360.82|14479.87|14359.87|14481.08|14361.08|14479.87|14359.87|10
1650985270000|2022-04-26 15:01:10|14479.44|14359.44|14472.21|14352.21|14479.65|14359.65|14472.21|14352.21|10
1650985280000|2022-04-26 15:01:20|14471.15|14351.15|14462.45|14342.45|14471.83|14351.83|14462.45|14342.45|10
1650985290000|2022-04-26 15:01:30|14462.12|14342.12|14457.11|14337.11|14463.15|14343.15|14456.86|14336.86|10
1650985300000|2022-04-26 15:01:40|14456.01|14336.01|14450.46|14330.46|14456.08|14336.08|14450.46|14330.46|10
1650985310000|2022-04-26 15:01:50|14448.89|14328.89|14443.87|14323.87|14448.89|14328.89|14443.87|14323.87|10
1650985320000|2022-04-26 15:02:00|14443.68|14323.68|14444.3|14324.3|14444.3|14324.3|14443.06|14323.06|10
1650985330000|2022-04-26 15:02:10|14445.1|14325.1|14442.12|14322.12|14445.1|14325.1|14441.88|14321.88|10
1650985340000|2022-04-26 15:02:20|14442.21|14322.21|14444.85|14324.85|14444.85|14324.85|14442.21|14322.21|9
1650985350000|2022-04-26 15:02:30|14446.16|14326.16|14452.54|14332.54|14452.54|14332.54|14446.02|14326.02|10
1650985360000|2022-04-26 15:02:40|14452.32|14332.32|14454.48|14334.48|14455.1|14335.1|14452.32|14332.32|10
1650985370000|2022-04-26 15:02:50|14454.85|14334.85|14455.02|14335.02|14455.11|14335.11|14454.28|14334.28|10
1650985380000|2022-04-26 15:03:00|14455.18|14335.18|14461.66|14341.66|14461.66|14341.66|14455.11|14335.11|10
1650985390000|2022-04-26 15:03:10|14461.82|14341.82|14465.98|14345.98|14465.98|14345.98|14460.61|14340.61|10
1650985400000|2022-04-26 15:03:20|14466.48|14346.48|14468.3|14348.3|14468.3|14348.3|14466.02|14346.02|10
1650985410000|2022-04-26 15:03:30|14468.42|14348.42|14471.74|14351.74|14471.74|14351.74|14468.42|14348.42|10
1650985420000|2022-04-26 15:03:40|14471.86|14351.86|14472.39|14352.39|14473.04|14353.04|14471.86|14351.86|10
1650985430000|2022-04-26 15:03:50|14473.12|14353.12|14475.11|14355.11|14476.14|14356.14|14473.12|14353.12|10
1650985440000|2022-04-26 15:04:00|14476.28|14356.28|14479.76|14359.76|14479.91|14359.91|14475.54|14355.54|10
1650985450000|2022-04-26 15:04:10|14480.39|14360.39|14480.67|14360.67|14480.67|14360.67|14480.29|14360.29|10
1650985460000|2022-04-26 15:04:20|14481.47|14361.47|14480.19|14360.19|14481.47|14361.47|14479.66|14359.66|10
1650985470000|2022-04-26 15:04:30|14479.96|14359.96|14479.74|14359.74|14480.78|14360.78|14479.4|14359.4|9
1650985480000|2022-04-26 15:04:40|14479.09|14359.09|14475.78|14355.78|14479.31|14359.31|14475.78|14355.78|10
1650985490000|2022-04-26 15:04:50|14476.82|14356.82|14474.69|14354.69|14476.82|14356.82|14473.82|14353.82|10
1650985500000|2022-04-26 15:05:00|14473.56|14353.56|14468.28|14348.28|14473.56|14353.56|14468.28|14348.28|10
1650985510000|2022-04-26 15:05:10|14467.21|14347.21|14455.93|14335.93|14467.21|14347.21|14455.93|14335.93|10
1650985520000|2022-04-26 15:05:20|14455.95|14335.95|14445.27|14325.27|14455.95|14335.95|14444.77|14324.77|10
1650985530000|2022-04-26 15:05:30|14443.74|14323.74|14434.96|14314.96|14443.74|14323.74|14434.96|14314.96|10
1650985540000|2022-04-26 15:05:40|14435.52|14315.52|14431.21|14311.21|14435.68|14315.68|14431.21|14311.21|10
1650985550000|2022-04-26 15:05:50|14430.85|14310.85|14417.36|14297.36|14430.85|14310.85|14417.36|14297.36|10
1650985560000|2022-04-26 15:06:00|14416.82|14296.82|14418.83|14298.83|14419.09|14299.09|14416.82|14296.82|10
1650985570000|2022-04-26 15:06:10|14418.63|14298.63|14427.1|14307.1|14427.1|14307.1|14418.63|14298.63|10
1650985580000|2022-04-26 15:06:20|14427.03|14307.03|14430.16|14310.16|14430.16|14310.16|14427.03|14307.03|10
1650985590000|2022-04-26 15:06:30|14430.15|14310.15|14433.05|14313.05|14433.41|14313.41|14430.15|14310.15|10
1650985600000|2022-04-26 15:06:40|14432.92|14312.92|14436.84|14316.84|14436.84|14316.84|14432.92|14312.92|10
1650985610000|2022-04-26 15:06:50|14438.69|14318.69|14441.6|14321.6|14441.6|14321.6|14438.69|14318.69|10
1650985620000|2022-04-26 15:07:00|14441.04|14321.04|14440.78|14320.78|14441.46|14321.46|14440.38|14320.38|10
1650985630000|2022-04-26 15:07:10|14440.96|14320.96|14444.13|14324.13|14444.54|14324.54|14440.96|14320.96|10
1650985640000|2022-04-26 15:07:20|14445.71|14325.71|14448.76|14328.76|14449.03|14329.03|14445.71|14325.71|10
1650985650000|2022-04-26 15:07:30|14448.65|14328.65|14452.94|14332.94|14452.94|14332.94|14448.65|14328.65|10
1650985660000|2022-04-26 15:07:40|14454.43|14334.43|14455.05|14335.05|14455.05|14335.05|14453.58|14333.58|9
1650985670000|2022-04-26 15:07:50|14455.11|14335.11|14454.46|14334.46|14455.21|14335.21|14454.38|14334.38|10
1650985680000|2022-04-26 15:08:00|14454.06|14334.06|14458.28|14338.28|14458.28|14338.28|14454.06|14334.06|10
1650985690000|2022-04-26 15:08:10|14458.24|14338.24|14461.68|14341.68|14462.78|14342.78|14458.24|14338.24|10
1650985700000|2022-04-26 15:08:20|14461.48|14341.48|14466.29|14346.29|14466.29|14346.29|14460.86|14340.86|10
1650985710000|2022-04-26 15:08:30|14464.96|14344.96|14472.02|14352.02|14472.02|14352.02|14464.96|14344.96|10
1650985720000|2022-04-26 15:08:40|14473.21|14353.21|14474.62|14354.62|14475.17|14355.17|14473.21|14353.21|10
1650985730000|2022-04-26 15:08:50|14474.52|14354.52|14473.43|14353.43|14475.12|14355.12|14473.43|14353.43|9
1650985740000|2022-04-26 15:09:00|14474.17|14354.17|14476.56|14356.56|14476.56|14356.56|14474.17|14354.17|10
1650985750000|2022-04-26 15:09:10|14476.06|14356.06|14481.03|14361.03|14481.08|14361.08|14476.06|14356.06|10
1650985760000|2022-04-26 15:09:20|14480.06|14360.06|14485.24|14365.24|14485.24|14365.24|14480.06|14360.06|10
1650985770000|2022-04-26 15:09:30|14485.19|14365.19|14489.09|14369.09|14489.52|14369.52|14485.19|14365.19|10
1650985780000|2022-04-26 15:09:40|14490.47|14370.47|14494.2|14374.2|14494.2|14374.2|14489.95|14369.95|10
1650985790000|2022-04-26 15:09:50|14494.38|14374.38|14496.58|14376.58|14496.58|14376.58|14494.38|14374.38|10
1650985800000|2022-04-26 15:10:00|14497.55|14377.55|14501.05|14381.05|14501.05|14381.05|14497.51|14377.51|9
1650985810000|2022-04-26 15:10:10|14501.7|14381.7|14507.57|14387.57|14507.57|14387.57|14501.7|14381.7|10
1650985820000|2022-04-26 15:10:20|14508.39|14388.39|14512.32|14392.32|14512.77|14392.77|14508.39|14388.39|9
1650985830000|2022-04-26 15:10:30|14512.25|14392.25|14516.86|14396.86|14516.86|14396.86|14512.25|14392.25|10
1650985840000|2022-04-26 15:10:40|14517.34|14397.34|14521.88|14401.88|14521.88|14401.88|14517.34|14397.34|10
1650985850000|2022-04-26 15:10:50|14522.83|14402.83|14525.94|14405.94|14525.94|14405.94|14522.29|14402.29|10
1650985860000|2022-04-26 15:11:00|14526.29|14406.29|14529.76|14409.76|14529.76|14409.76|14526.29|14406.29|10
1650985870000|2022-04-26 15:11:10|14529.82|14409.82|14527.19|14407.19|14529.82|14409.82|14526.98|14406.98|10
1650985880000|2022-04-26 15:11:20|14526.12|14406.12|14525.59|14405.59|14527.74|14407.74|14525.59|14405.59|10
1650985890000|2022-04-26 15:11:30|14526.06|14406.06|14523.54|14403.54|14526.24|14406.24|14523.54|14403.54|9
1650985900000|2022-04-26 15:11:40|14522.39|14402.39|14524.52|14404.52|14524.52|14404.52|14522.39|14402.39|10
1650985910000|2022-04-26 15:11:50|14524.56|14404.56|14525.03|14405.03|14525.12|14405.12|14523.98|14403.98|10
1650985920000|2022-04-26 15:12:00|14524.94|14404.94|14524.51|14404.51|14525.37|14405.37|14524.42|14404.42|9
1650985930000|2022-04-26 15:12:10|14525.44|14405.44|14524.59|14404.59|14525.44|14405.44|14524.29|14404.29|10
1650985940000|2022-04-26 15:12:20|14524.76|14404.76|14523.15|14403.15|14524.76|14404.76|14522.98|14402.98|10
1650985950000|2022-04-26 15:12:30|14522.74|14402.74|14523.37|14403.37|14523.5|14403.5|14522.55|14402.55|10
1650985960000|2022-04-26 15:12:40|14523.87|14403.87|14524.12|14404.12|14524.12|14404.12|14522.78|14402.78|10
1650985970000|2022-04-26 15:12:50|14523.8|14403.8|14522.83|14402.83|14523.8|14403.8|14522.83|14402.83|10
1650985980000|2022-04-26 15:13:00|14522.42|14402.42|14520.88|14400.88|14522.58|14402.58|14520.88|14400.88|9
1650985990000|2022-04-26 15:13:10|14521.12|14401.12|14520.65|14400.65|14521.79|14401.79|14520.65|14400.65|10
1650986000000|2022-04-26 15:13:20|14519.51|14399.51|14519.79|14399.79|14520.22|14400.22|14519.43|14399.43|10
1650986010000|2022-04-26 15:13:30|14519.76|14399.76|14517.12|14397.12|14519.76|14399.76|14517.12|14397.12|10
1650986020000|2022-04-26 15:13:40|14517.25|14397.25|14517.06|14397.06|14517.56|14397.56|14516.59|14396.59|10
1650986030000|2022-04-26 15:13:50|14517.08|14397.08|14520.39|14400.39|14521.54|14401.54|14517.08|14397.08|10
1650986040000|2022-04-26 15:14:00|14522.08|14402.08|14523.79|14403.79|14524.73|14404.73|14520.46|14400.46|9
1650986050000|2022-04-26 15:14:10|14525.04|14405.04|14523.91|14403.91|14525.04|14405.04|14523.31|14403.31|10
1650986060000|2022-04-26 15:14:20|14523.46|14403.46|14523.4|14403.4|14524.51|14404.51|14523.1|14403.1|10
1650986070000|2022-04-26 15:14:30|14525.59|14405.59|14525.15|14405.15|14525.59|14405.59|14523.95|14403.95|10
1650986080000|2022-04-26 15:14:40|14524.08|14404.08|14524.44|14404.44|14524.88|14404.88|14524.08|14404.08|9
1650986090000|2022-04-26 15:14:50|14524.45|14404.45|14525.44|14405.44|14525.44|14405.44|14524.42|14404.42|10
1650986100000|2022-04-26 15:15:00|14525.79|14405.79|14524.98|14404.98|14525.79|14405.79|14524.3|14404.3|10
1650986110000|2022-04-26 15:15:10|14525.03|14405.03|14525.21|14405.21|14525.85|14405.85|14524.09|14404.09|10
1650986120000|2022-04-26 15:15:20|14523.98|14403.98|14522.67|14402.67|14525.02|14405.02|14522.51|14402.51|10
1650986130000|2022-04-26 15:15:30|14522.54|14402.54|14520.59|14400.59|14522.67|14402.67|14520.59|14400.59|10
1650986140000|2022-04-26 15:15:40|14520.3|14400.3|14515.72|14395.72|14520.3|14400.3|14515.72|14395.72|10
1650986150000|2022-04-26 15:15:50|14516.33|14396.33|14509.32|14389.32|14516.33|14396.33|14509.13|14389.13|10
1650986160000|2022-04-26 15:16:00|14508.34|14388.34|14505.23|14385.23|14508.73|14388.73|14505.23|14385.23|10
1650986170000|2022-04-26 15:16:10|14505.04|14385.04|14499.14|14379.14|14505.04|14385.04|14498.18|14378.18|10
1650986180000|2022-04-26 15:16:20|14498.13|14378.13|14494.49|14374.49|14498.13|14378.13|14494.49|14374.49|10
1650986190000|2022-04-26 15:16:30|14494.54|14374.54|14493.31|14373.31|14495.58|14375.58|14492.98|14372.98|10
1650986200000|2022-04-26 15:16:40|14494.86|14374.86|14495.92|14375.92|14496|14376|14493.23|14373.23|10
1650986210000|2022-04-26 15:16:50|14497.11|14377.11|14501.86|14381.86|14501.86|14381.86|14497.11|14377.11|10
1650986220000|2022-04-26 15:17:00|14501.85|14381.85|14502.18|14382.18|14502.89|14382.89|14501.78|14381.78|9
1650986230000|2022-04-26 15:17:10|14502.16|14382.16|14498.23|14378.23|14502.16|14382.16|14498.23|14378.23|10
1650986240000|2022-04-26 15:17:20|14498.03|14378.03|14497.01|14377.01|14498.03|14378.03|14496.54|14376.54|10
1650986250000|2022-04-26 15:17:30|14497.12|14377.12|14496.03|14376.03|14497.12|14377.12|14495.42|14375.42|10
1650986260000|2022-04-26 15:17:40|14496.22|14376.22|14495.63|14375.63|14496.22|14376.22|14495.63|14375.63|9
1650986270000|2022-04-26 15:17:50|14495.6|14375.6|14494|14374|14495.6|14375.6|14493.79|14373.79|10
1650986280000|2022-04-26 15:18:00|14494.08|14374.08|14493.18|14373.18|14494.11|14374.11|14493.18|14373.18|10
1650986290000|2022-04-26 15:18:10|14493.33|14373.33|14493.96|14373.96|14495.21|14375.21|14493.33|14373.33|10
1650986300000|2022-04-26 15:18:20|14494.08|14374.08|14486.67|14366.67|14494.08|14374.08|14486.67|14366.67|10
1650986310000|2022-04-26 15:18:30|14485.89|14365.89|14483.08|14363.08|14488.27|14368.27|14483.08|14363.08|10
1650986320000|2022-04-26 15:18:40|14482.4|14362.4|14476.03|14356.03|14482.4|14362.4|14476.03|14356.03|10
1650986330000|2022-04-26 15:18:50|14476.25|14356.25|14474.81|14354.81|14476.9|14356.9|14474.3|14354.3|10
1650986340000|2022-04-26 15:19:00|14476.03|14356.03|14476.85|14356.85|14477.3|14357.3|14475.87|14355.87|10
1650986350000|2022-04-26 15:19:10|14475.9|14355.9|14472.76|14352.76|14475.94|14355.94|14472.76|14352.76|10
1650986360000|2022-04-26 15:19:20|14472.51|14352.51|14469.31|14349.31|14472.69|14352.69|14469.31|14349.31|10
1650986370000|2022-04-26 15:19:30|14469.33|14349.33|14468.37|14348.37|14469.71|14349.71|14468.37|14348.37|10
1650986380000|2022-04-26 15:19:40|14467.62|14347.62|14463.5|14343.5|14467.62|14347.62|14463.5|14343.5|10
1650986390000|2022-04-26 15:19:50|14464.21|14344.21|14462.26|14342.26|14464.43|14344.43|14462.19|14342.19|9
1650986400000|2022-04-26 15:20:00|14463.19|14343.19|14460|14340|14463.48|14343.48|14459.19|14339.19|10
1650986410000|2022-04-26 15:20:10|14460.57|14340.57|14460.62|14340.62|14460.95|14340.95|14459.99|14339.99|10
1650986420000|2022-04-26 15:20:20|14461.1|14341.1|14462.49|14342.49|14462.49|14342.49|14461.1|14341.1|10
1650986430000|2022-04-26 15:20:30|14462.69|14342.69|14468.27|14348.27|14468.27|14348.27|14462.69|14342.69|10
1650986440000|2022-04-26 15:20:40|14468.59|14348.59|14469.52|14349.52|14469.73|14349.73|14468.53|14348.53|10
1650986450000|2022-04-26 15:20:50|14470.6|14350.6|14466.52|14346.52|14470.6|14350.6|14466.52|14346.52|10
1650986460000|2022-04-26 15:21:00|14466.23|14346.23|14464.14|14344.14|14466.23|14346.23|14464.14|14344.14|10
1650986470000|2022-04-26 15:21:10|14462.35|14342.35|14458.7|14338.7|14462.35|14342.35|14458.58|14338.58|10
1650986480000|2022-04-26 15:21:20|14458.66|14338.66|14457.05|14337.05|14459.05|14339.05|14457.05|14337.05|10
1650986490000|2022-04-26 15:21:30|14455.85|14335.85|14453.18|14333.18|14456.12|14336.12|14453.18|14333.18|10
1650986500000|2022-04-26 15:21:40|14453.42|14333.42|14444.61|14324.61|14453.42|14333.42|14444.61|14324.61|10
1650986510000|2022-04-26 15:21:50|14444.58|14324.58|14444.42|14324.42|14444.82|14324.82|14442.29|14322.29|10
1650986520000|2022-04-26 15:22:00|14444.64|14324.64|14445.94|14325.94|14448.48|14328.48|14444.2|14324.2|10
1650986530000|2022-04-26 15:22:10|14446.11|14326.11|14450.81|14330.81|14450.81|14330.81|14446.11|14326.11|10
1650986540000|2022-04-26 15:22:20|14450.18|14330.18|14460.21|14340.21|14462.82|14342.82|14450.18|14330.18|10
1650986550000|2022-04-26 15:22:30|14463.88|14343.88|14477.23|14357.23|14477.23|14357.23|14463.88|14343.88|10
1650986560000|2022-04-26 15:22:40|14478.37|14358.37|14479.58|14359.58|14480.44|14360.44|14477.42|14357.42|9
1650986570000|2022-04-26 15:22:50|14479.5|14359.5|14489.4|14369.4|14489.4|14369.4|14479.5|14359.5|10
1650986580000|2022-04-26 15:23:00|14490.85|14370.85|14494.27|14374.27|14494.91|14374.91|14490.85|14370.85|10
1650986590000|2022-04-26 15:23:10|14493.4|14373.4|14501.48|14381.48|14501.48|14381.48|14492.84|14372.84|10
1650986600000|2022-04-26 15:23:20|14501.55|14381.55|14505.85|14385.85|14505.96|14385.96|14501.55|14381.55|10
1650986610000|2022-04-26 15:23:30|14506.06|14386.06|14505.9|14385.9|14507.36|14387.36|14505.9|14385.9|10
1650986620000|2022-04-26 15:23:40|14505.97|14385.97|14503.8|14383.8|14506.23|14386.23|14503.8|14383.8|10
1650986630000|2022-04-26 15:23:50|14503.99|14383.99|14497.07|14377.07|14503.99|14383.99|14496.93|14376.93|10
1650986640000|2022-04-26 15:24:00|14497.23|14377.23|14495.67|14375.67|14497.23|14377.23|14495.67|14375.67|10
1650986650000|2022-04-26 15:24:10|14494.6|14374.6|14494.56|14374.56|14494.6|14374.6|14494.07|14374.07|10
1650986660000|2022-04-26 15:24:20|14495.2|14375.2|14494.13|14374.13|14495.2|14375.2|14493.78|14373.78|9
1650986670000|2022-04-26 15:24:30|14494.38|14374.38|14495.96|14375.96|14497.07|14377.07|14494.07|14374.07|10
1650986680000|2022-04-26 15:24:40|14496.64|14376.64|14496.12|14376.12|14496.65|14376.65|14495.65|14375.65|10
1650986690000|2022-04-26 15:24:50|14496.3|14376.3|14497.19|14377.19|14497.32|14377.32|14496.3|14376.3|9
1650986700000|2022-04-26 15:25:00|14497.89|14377.89|14499.67|14379.67|14499.91|14379.91|14497.89|14377.89|10
1650986710000|2022-04-26 15:25:10|14499.28|14379.28|14500.28|14380.28|14500.44|14380.44|14499.28|14379.28|10
1650986720000|2022-04-26 15:25:20|14499.79|14379.79|14498.91|14378.91|14500.28|14380.28|14498.91|14378.91|10
1650986730000|2022-04-26 15:25:30|14498.74|14378.74|14498.72|14378.72|14498.74|14378.74|14497.35|14377.35|10
1650986740000|2022-04-26 15:25:40|14499.85|14379.85|14500.65|14380.65|14500.71|14380.71|14499.47|14379.47|10
1650986750000|2022-04-26 15:25:50|14500.53|14380.53|14501.33|14381.33|14501.33|14381.33|14500.36|14380.36|10
1650986760000|2022-04-26 15:26:00|14501.48|14381.48|14506.31|14386.31|14506.31|14386.31|14501.48|14381.48|10
1650986770000|2022-04-26 15:26:10|14508|14388|14508.64|14388.64|14508.67|14388.67|14506.87|14386.87|10
1650986780000|2022-04-26 15:26:20|14508.65|14388.65|14506.03|14386.03|14508.65|14388.65|14505.63|14385.63|10
1650986790000|2022-04-26 15:26:30|14506.14|14386.14|14510.69|14390.69|14511.04|14391.04|14506.14|14386.14|10
1650986800000|2022-04-26 15:26:40|14510.41|14390.41|14507.02|14387.02|14510.55|14390.55|14507.02|14387.02|10
1650986810000|2022-04-26 15:26:50|14506.79|14386.79|14504.93|14384.93|14506.79|14386.79|14504.93|14384.93|10
1650986820000|2022-04-26 15:27:00|14504.71|14384.71|14504.11|14384.11|14505.01|14385.01|14504.11|14384.11|10
1650986830000|2022-04-26 15:27:10|14504.01|14384.01|14504.82|14384.82|14504.82|14384.82|14503.42|14383.42|10
1650986840000|2022-04-26 15:27:20|14504.93|14384.93|14504|14384|14504.93|14384.93|14504|14384|10
1650986850000|2022-04-26 15:27:30|14504.1|14384.1|14505.2|14385.2|14505.2|14385.2|14504.1|14384.1|10
1650986860000|2022-04-26 15:27:40|14505.04|14385.04|14504.18|14384.18|14506.11|14386.11|14504.18|14384.18|10
1650986870000|2022-04-26 15:27:50|14504.38|14384.38|14506.46|14386.46|14506.46|14386.46|14504.31|14384.31|10
1650986880000|2022-04-26 15:28:00|14506.41|14386.41|14505.24|14385.24|14506.41|14386.41|14504.43|14384.43|10
1650986890000|2022-04-26 15:28:10|14505.01|14385.01|14506.83|14386.83|14506.83|14386.83|14505.01|14385.01|10
1650986900000|2022-04-26 15:28:20|14507.91|14387.91|14509.05|14389.05|14509.73|14389.73|14507.91|14387.91|10
1650986910000|2022-04-26 15:28:30|14508.75|14388.75|14506.74|14386.74|14508.75|14388.75|14506.74|14386.74|10
1650986920000|2022-04-26 15:28:40|14506.08|14386.08|14505.93|14385.93|14507.09|14387.09|14505.8|14385.8|10
1650986930000|2022-04-26 15:28:50|14504.71|14384.71|14495.82|14375.82|14504.71|14384.71|14495.82|14375.82|10
1650986940000|2022-04-26 15:29:00|14496.08|14376.08|14491.98|14371.98|14496.08|14376.08|14491.98|14371.98|10
1650986950000|2022-04-26 15:29:10|14492.09|14372.09|14485.93|14365.93|14492.09|14372.09|14485.93|14365.93|10
1650986960000|2022-04-26 15:29:20|14485.54|14365.54|14482.85|14362.85|14485.68|14365.68|14482.85|14362.85|10
1650986970000|2022-04-26 15:29:30|14483.14|14363.14|14482.57|14362.57|14483.59|14363.59|14482.57|14362.57|10
1650986980000|2022-04-26 15:29:40|14481.28|14361.28|14480.03|14360.03|14481.28|14361.28|14479.31|14359.31|10
1650986990000|2022-04-26 15:29:50|14480.27|14360.27|14482.29|14362.29|14482.29|14362.29|14480.11|14360.11|10
1650987000000|2022-04-26 15:30:00|14482.75|14362.75|14482.37|14362.37|14482.95|14362.95|14482.37|14362.37|10
1650987010000|2022-04-26 15:30:10|14481.88|14361.88|14482.24|14362.24|14482.24|14362.24|14481.62|14361.62|10
1650987020000|2022-04-26 15:30:20|14482.08|14362.08|14479.99|14359.99|14482.31|14362.31|14479.99|14359.99|9
1650987030000|2022-04-26 15:30:30|14478.48|14358.48|14474.83|14354.83|14478.48|14358.48|14474.83|14354.83|9
1650987040000|2022-04-26 15:30:40|14474.58|14354.58|14470.94|14350.94|14474.58|14354.58|14470.94|14350.94|10
1650987050000|2022-04-26 15:30:50|14470.52|14350.52|14468.88|14348.88|14470.52|14350.52|14468.88|14348.88|10
1650987060000|2022-04-26 15:31:00|14469.07|14349.07|14468.53|14348.53|14469.91|14349.91|14468.53|14348.53|9
1650987070000|2022-04-26 15:31:10|14467.88|14347.88|14465.27|14345.27|14467.88|14347.88|14465.24|14345.24|10
1650987080000|2022-04-26 15:31:20|14466.41|14346.41|14470.76|14350.76|14470.77|14350.77|14466.41|14346.41|10
1650987090000|2022-04-26 15:31:30|14471.1|14351.1|14473.95|14353.95|14473.95|14353.95|14470.96|14350.96|10
1650987100000|2022-04-26 15:31:40|14473.93|14353.93|14480.38|14360.38|14480.38|14360.38|14473.93|14353.93|10
1650987110000|2022-04-26 15:31:50|14481.11|14361.11|14490.83|14370.83|14490.83|14370.83|14480.31|14360.31|10
1650987120000|2022-04-26 15:32:00|14491.58|14371.58|14497.14|14377.14|14497.14|14377.14|14491.58|14371.58|10
1650987130000|2022-04-26 15:32:10|14499.19|14379.19|14500.18|14380.18|14501.52|14381.52|14499.19|14379.19|10
1650987140000|2022-04-26 15:32:20|14499.63|14379.63|14499.67|14379.67|14499.92|14379.92|14498.93|14378.93|9
1650987150000|2022-04-26 15:32:30|14499.03|14379.03|14497.45|14377.45|14500.67|14380.67|14497.45|14377.45|10
1650987160000|2022-04-26 15:32:40|14497.3|14377.3|14491.99|14371.99|14497.3|14377.3|14491.99|14371.99|10
1650987170000|2022-04-26 15:32:50|14490.77|14370.77|14488.37|14368.37|14490.77|14370.77|14488.07|14368.07|10
1650987180000|2022-04-26 15:33:00|14487.78|14367.78|14484.49|14364.49|14487.8|14367.8|14484.49|14364.49|10
1650987190000|2022-04-26 15:33:10|14484.25|14364.25|14483.61|14363.61|14484.25|14364.25|14483.4|14363.4|10
1650987200000|2022-04-26 15:33:20|14481.04|14361.04|14480.09|14360.09|14481.6|14361.6|14479.67|14359.67|9
1650987210000|2022-04-26 15:33:30|14479.47|14359.47|14477.67|14357.67|14479.47|14359.47|14477.67|14357.67|10
1650987220000|2022-04-26 15:33:40|14478.53|14358.53|14479.52|14359.52|14479.52|14359.52|14477.88|14357.88|10
1650987230000|2022-04-26 15:33:50|14480.67|14360.67|14484.83|14364.83|14484.83|14364.83|14479.97|14359.97|10
1650987240000|2022-04-26 15:34:00|14483.71|14363.71|14494.01|14374.01|14494.01|14374.01|14483.71|14363.71|10
1650987250000|2022-04-26 15:34:10|14495.33|14375.33|14499.45|14379.45|14499.9|14379.9|14495.33|14375.33|10
1650987260000|2022-04-26 15:34:20|14500.54|14380.54|14500.57|14380.57|14502.12|14382.12|14499.63|14379.63|10
1650987270000|2022-04-26 15:34:30|14500.47|14380.47|14498.34|14378.34|14501.56|14381.56|14498.34|14378.34|10
1650987280000|2022-04-26 15:34:40|14496.81|14376.81|14492.22|14372.22|14497.13|14377.13|14492.22|14372.22|10
1650987290000|2022-04-26 15:34:50|14492.9|14372.9|14490.11|14370.11|14493.42|14373.42|14490.09|14370.09|10
1650987300000|2022-04-26 15:35:00|14489.75|14369.75|14487.66|14367.66|14489.75|14369.75|14487.66|14367.66|10
1650987310000|2022-04-26 15:35:10|14486.14|14366.14|14481.42|14361.42|14486.83|14366.83|14481.42|14361.42|10
1650987320000|2022-04-26 15:35:20|14481.83|14361.83|14474.27|14354.27|14481.98|14361.98|14474.27|14354.27|10
1650987330000|2022-04-26 15:35:30|14474.39|14354.39|14463.85|14343.85|14474.39|14354.39|14463.85|14343.85|10
1650987340000|2022-04-26 15:35:40|14463.65|14343.65|14459.23|14339.23|14463.65|14343.65|14459.12|14339.12|10
1650987350000|2022-04-26 15:35:50|14458.48|14338.48|14454.27|14334.27|14458.48|14338.48|14454.27|14334.27|10
1650987360000|2022-04-26 15:36:00|14454.6|14334.6|14453.17|14333.17|14455.6|14335.6|14453.17|14333.17|10
1650987370000|2022-04-26 15:36:10|14453.38|14333.38|14456.69|14336.69|14457.42|14337.42|14453.38|14333.38|10
1650987380000|2022-04-26 15:36:20|14455.43|14335.43|14456.04|14336.04|14456.66|14336.66|14454.93|14334.93|10
1650987390000|2022-04-26 15:36:30|14456.37|14336.37|14456.01|14336.01|14456.37|14336.37|14455.51|14335.51|10
1650987400000|2022-04-26 15:36:40|14456.49|14336.49|14457.35|14337.35|14457.78|14337.78|14456.37|14336.37|10
1650987410000|2022-04-26 15:36:50|14457.76|14337.76|14458.04|14338.04|14458.47|14338.47|14457.76|14337.76|10
1650987420000|2022-04-26 15:37:00|14459.03|14339.03|14457.23|14337.23|14459.03|14339.03|14457.12|14337.12|10
1650987430000|2022-04-26 15:37:10|14457.85|14337.85|14460.04|14340.04|14460.04|14340.04|14457.85|14337.85|10
1650987440000|2022-04-26 15:37:20|14460.4|14340.4|14460.78|14340.78|14460.78|14340.78|14459.96|14339.96|10
1650987450000|2022-04-26 15:37:30|14460.96|14340.96|14460.15|14340.15|14461.1|14341.1|14460.07|14340.07|10
1650987460000|2022-04-26 15:37:40|14460|14340|14458.71|14338.71|14460|14340|14458.61|14338.61|10
1650987470000|2022-04-26 15:37:50|14458.62|14338.62|14457.35|14337.35|14458.62|14338.62|14457.27|14337.27|10
1650987480000|2022-04-26 15:38:00|14456.69|14336.69|14456.24|14336.24|14458.32|14338.32|14456.24|14336.24|10
1650987490000|2022-04-26 15:38:10|14457.47|14337.47|14458.21|14338.21|14458.21|14338.21|14455.4|14335.4|10
1650987500000|2022-04-26 15:38:20|14458.63|14338.63|14462.46|14342.46|14462.46|14342.46|14458.63|14338.63|10
1650987510000|2022-04-26 15:38:30|14462.53|14342.53|14461.05|14341.05|14462.66|14342.66|14461.05|14341.05|10
1650987520000|2022-04-26 15:38:40|14461.16|14341.16|14465.17|14345.17|14465.17|14345.17|14461.16|14341.16|10
1650987530000|2022-04-26 15:38:50|14465.19|14345.19|14470.09|14350.09|14470.09|14350.09|14465.19|14345.19|10
1650987540000|2022-04-26 15:39:00|14470.86|14350.86|14473.12|14353.12|14474.83|14354.83|14470.86|14350.86|10
1650987550000|2022-04-26 15:39:10|14473.39|14353.39|14472.43|14352.43|14473.39|14353.39|14472.35|14352.35|10
1650987560000|2022-04-26 15:39:20|14472.59|14352.59|14470.92|14350.92|14473.24|14353.24|14470.92|14350.92|10
1650987570000|2022-04-26 15:39:30|14470.75|14350.75|14469.17|14349.17|14470.85|14350.85|14469.17|14349.17|10
1650987580000|2022-04-26 15:39:40|14469.97|14349.97|14468.07|14348.07|14469.97|14349.97|14467.36|14347.36|10
1650987590000|2022-04-26 15:39:50|14468.33|14348.33|14467.49|14347.49|14468.33|14348.33|14467.38|14347.38|10
1650987600000|2022-04-26 15:40:00|14467.43|14347.43|14462.39|14342.39|14467.44|14347.44|14462.39|14342.39|10
1650987610000|2022-04-26 15:40:10|14463.66|14343.66|14458.1|14338.1|14463.77|14343.77|14458.1|14338.1|10
1650987620000|2022-04-26 15:40:20|14458.23|14338.23|14459.99|14339.99|14459.99|14339.99|14458.23|14338.23|10
1650987630000|2022-04-26 15:40:30|14459.51|14339.51|14456.76|14336.76|14459.51|14339.51|14456.76|14336.76|10
1650987640000|2022-04-26 15:40:40|14456.15|14336.15|14456.05|14336.05|14456.72|14336.72|14455.46|14335.46|10
1650987650000|2022-04-26 15:40:50|14454.95|14334.95|14452.51|14332.51|14454.95|14334.95|14452.51|14332.51|10
1650987660000|2022-04-26 15:41:00|14452.1|14332.1|14448.8|14328.8|14452.1|14332.1|14448.8|14328.8|10
1650987670000|2022-04-26 15:41:10|14448.18|14328.18|14444.83|14324.83|14448.55|14328.55|14444.41|14324.41|10
1650987680000|2022-04-26 15:41:20|14442.44|14322.44|14436.53|14316.53|14442.44|14322.44|14436.43|14316.43|10
1650987690000|2022-04-26 15:41:30|14436.17|14316.17|14418.63|14298.63|14436.17|14316.17|14418.63|14298.63|10
1650987700000|2022-04-26 15:41:40|14417.63|14297.63|14407.67|14287.67|14417.63|14297.63|14406.57|14286.57|10
1650987710000|2022-04-26 15:41:50|14408.4|14288.4|14407.68|14287.68|14410.12|14290.12|14407.68|14287.68|10
1650987720000|2022-04-26 15:42:00|14408.24|14288.24|14410.14|14290.14|14410.14|14290.14|14408.24|14288.24|10
1650987730000|2022-04-26 15:42:10|14407.88|14287.88|14402.71|14282.71|14407.88|14287.88|14402.71|14282.71|10
1650987740000|2022-04-26 15:42:20|14402.19|14282.19|14397.55|14277.55|14402.19|14282.19|14396.73|14276.73|10
1650987750000|2022-04-26 15:42:30|14397.09|14277.09|14401.91|14281.91|14402.46|14282.46|14396.95|14276.95|10
1650987760000|2022-04-26 15:42:40|14401.71|14281.71|14403.34|14283.34|14403.34|14283.34|14401.71|14281.71|10
1650987770000|2022-04-26 15:42:50|14402.52|14282.52|14402.82|14282.82|14403.99|14283.99|14402.52|14282.52|10
1650987780000|2022-04-26 15:43:00|14402.92|14282.92|14400.28|14280.28|14403.05|14283.05|14400.28|14280.28|10
1650987790000|2022-04-26 15:43:10|14400.5|14280.5|14402.63|14282.63|14402.63|14282.63|14400.5|14280.5|10
1650987800000|2022-04-26 15:43:20|14402.49|14282.49|14402.56|14282.56|14402.56|14282.56|14401.52|14281.52|10
1650987810000|2022-04-26 15:43:30|14402.25|14282.25|14411.53|14291.53|14411.53|14291.53|14402.25|14282.25|10
1650987820000|2022-04-26 15:43:40|14410.94|14290.94|14411.84|14291.84|14411.84|14291.84|14410.85|14290.85|10
1650987830000|2022-04-26 15:43:50|14412.33|14292.33|14411.82|14291.82|14413.78|14293.78|14411.82|14291.82|10
1650987840000|2022-04-26 15:44:00|14411.62|14291.62|14410.4|14290.4|14411.97|14291.97|14410.4|14290.4|10
1650987850000|2022-04-26 15:44:10|14409.15|14289.15|14410.22|14290.22|14410.27|14290.27|14408.9|14288.9|10
1650987860000|2022-04-26 15:44:20|14410.02|14290.02|14410.78|14290.78|14411.71|14291.71|14407.63|14287.63|10
1650987870000|2022-04-26 15:44:30|14414.1|14294.1|14420.41|14300.41|14420.41|14300.41|14413.44|14293.44|10
1650987880000|2022-04-26 15:44:40|14421.14|14301.14|14425.72|14305.72|14425.72|14305.72|14421.14|14301.14|10
1650987890000|2022-04-26 15:44:50|14425.97|14305.97|14428.67|14308.67|14429|14309|14425.22|14305.22|10
1650987900000|2022-04-26 15:45:00|14428.96|14308.96|14426.03|14306.03|14430.1|14310.1|14425.77|14305.77|10
1650987910000|2022-04-26 15:45:10|14424.82|14304.82|14418.73|14298.73|14424.82|14304.82|14418.73|14298.73|10
1650987920000|2022-04-26 15:45:20|14418.53|14298.53|14411.89|14291.89|14418.53|14298.53|14411.89|14291.89|10
1650987930000|2022-04-26 15:45:30|14412.01|14292.01|14410.03|14290.03|14412.23|14292.23|14409.86|14289.86|10
1650987940000|2022-04-26 15:45:40|14409.78|14289.78|14408.03|14288.03|14409.81|14289.81|14408.03|14288.03|10
1650987950000|2022-04-26 15:45:50|14407.86|14287.86|14407.65|14287.65|14408.32|14288.32|14406.87|14286.87|10
1650987960000|2022-04-26 15:46:00|14407.34|14287.34|14408.57|14288.57|14408.57|14288.57|14407.25|14287.25|10
1650987970000|2022-04-26 15:46:10|14408.47|14288.47|14407.27|14287.27|14409.33|14289.33|14407.03|14287.03|10
1650987980000|2022-04-26 15:46:20|14406.92|14286.92|14406.93|14286.93|14406.93|14286.93|14406.22|14286.22|9
1650987990000|2022-04-26 15:46:30|14407.09|14287.09|14409.72|14289.72|14409.79|14289.79|14407.09|14287.09|10
1650988000000|2022-04-26 15:46:40|14411.35|14291.35|14417.56|14297.56|14417.56|14297.56|14411.35|14291.35|10
1650988010000|2022-04-26 15:46:50|14417.39|14297.39|14419.35|14299.35|14419.35|14299.35|14417.25|14297.25|10
1650988020000|2022-04-26 15:47:00|14419.57|14299.57|14417.95|14297.95|14419.79|14299.79|14417.92|14297.92|7
1650988030000|2022-04-26 15:47:10|14417.47|14297.47|14420.73|14300.73|14420.73|14300.73|14417.03|14297.03|9
1650988040000|2022-04-26 15:47:20|14420.03|14300.03|14423.38|14303.38|14423.38|14303.38|14420.03|14300.03|10
1650988050000|2022-04-26 15:47:30|14423.16|14303.16|14422.95|14302.95|14423.26|14303.26|14422.49|14302.49|10
1650988060000|2022-04-26 15:47:40|14422.92|14302.92|14423.74|14303.74|14424.1|14304.1|14422.92|14302.92|10
1650988070000|2022-04-26 15:47:50|14423.85|14303.85|14425.32|14305.32|14425.32|14305.32|14423.72|14303.72|10
1650988080000|2022-04-26 15:48:00|14425|14305|14424.21|14304.21|14425.75|14305.75|14424.21|14304.21|10
1650988090000|2022-04-26 15:48:10|14424.9|14304.9|14422.44|14302.44|14424.9|14304.9|14422.44|14302.44|10
1650988100000|2022-04-26 15:48:20|14421.71|14301.71|14419.4|14299.4|14421.71|14301.71|14419.4|14299.4|10
1650988110000|2022-04-26 15:48:30|14419.3|14299.3|14419.99|14299.99|14421.47|14301.47|14419.06|14299.06|10
1650988120000|2022-04-26 15:48:40|14423.14|14303.14|14422.3|14302.3|14424.2|14304.2|14422.3|14302.3|10
1650988130000|2022-04-26 15:48:50|14421.72|14301.72|14418.22|14298.22|14421.72|14301.72|14418.22|14298.22|10
1650988140000|2022-04-26 15:49:00|14417.36|14297.36|14415.73|14295.73|14417.47|14297.47|14415.73|14295.73|10
1650988150000|2022-04-26 15:49:10|14415.14|14295.14|14412.76|14292.76|14415.14|14295.14|14412.76|14292.76|10
1650988160000|2022-04-26 15:49:20|14411.7|14291.7|14408.91|14288.91|14412.55|14292.55|14408.91|14288.91|10
1650988170000|2022-04-26 15:49:30|14407.17|14287.17|14403.77|14283.77|14407.25|14287.25|14403.77|14283.77|10
1650988180000|2022-04-26 15:49:40|14404.09|14284.09|14402.33|14282.33|14404.09|14284.09|14402.21|14282.21|10
1650988190000|2022-04-26 15:49:50|14402.67|14282.67|14399.72|14279.72|14402.67|14282.67|14399.64|14279.64|10
1650988200000|2022-04-26 15:50:00|14399.63|14279.63|14399.03|14279.03|14399.82|14279.82|14398.54|14278.54|10
1650988210000|2022-04-26 15:50:10|14399.54|14279.54|14403|14283|14403.64|14283.64|14399.31|14279.31|10
1650988220000|2022-04-26 15:50:20|14403.63|14283.63|14404.16|14284.16|14404.92|14284.92|14403.63|14283.63|10
1650988230000|2022-04-26 15:50:30|14404.23|14284.23|14404.82|14284.82|14405.04|14285.04|14404.23|14284.23|10
1650988240000|2022-04-26 15:50:40|14404.71|14284.71|14404.8|14284.8|14404.8|14284.8|14403.87|14283.87|9
1650988250000|2022-04-26 15:50:50|14405.33|14285.33|14404.89|14284.89|14405.33|14285.33|14404.47|14284.47|10
1650988260000|2022-04-26 15:51:00|14404.94|14284.94|14408.06|14288.06|14408.06|14288.06|14404.94|14284.94|10
1650988270000|2022-04-26 15:51:10|14408.04|14288.04|14407.31|14287.31|14408.21|14288.21|14406.75|14286.75|10
1650988280000|2022-04-26 15:51:20|14406.09|14286.09|14406.09|14286.09|14406.38|14286.38|14404.28|14284.28|10
1650988290000|2022-04-26 15:51:30|14405.72|14285.72|14407.06|14287.06|14407.29|14287.29|14405.72|14285.72|9
1650988300000|2022-04-26 15:51:40|14408.63|14288.63|14412.01|14292.01|14412.08|14292.08|14408.58|14288.58|10
1650988310000|2022-04-26 15:51:50|14412.34|14292.34|14413.79|14293.79|14414.27|14294.27|14412.34|14292.34|9
1650988320000|2022-04-26 15:52:00|14414.12|14294.12|14413.1|14293.1|14414.22|14294.22|14413.05|14293.05|10
1650988330000|2022-04-26 15:52:10|14412.98|14292.98|14413.46|14293.46|14413.47|14293.47|14412.54|14292.54|10
1650988340000|2022-04-26 15:52:20|14413.85|14293.85|14413|14293|14413.85|14293.85|14412.81|14292.81|10
1650988350000|2022-04-26 15:52:30|14413.07|14293.07|14413.49|14293.49|14414.38|14294.38|14412.75|14292.75|10
1650988360000|2022-04-26 15:52:40|14413.43|14293.43|14410.42|14290.42|14413.43|14293.43|14410.42|14290.42|10
1650988370000|2022-04-26 15:52:50|14410.11|14290.11|14404.85|14284.85|14410.11|14290.11|14404.28|14284.28|10
1650988380000|2022-04-26 15:53:00|14403.57|14283.57|14398.24|14278.24|14403.78|14283.78|14398.18|14278.18|10
1650988390000|2022-04-26 15:53:10|14398.08|14278.08|14394.07|14274.07|14398.19|14278.19|14394.07|14274.07|10
1650988400000|2022-04-26 15:53:20|14393.39|14273.39|14392.17|14272.17|14393.7|14273.7|14392.17|14272.17|10
1650988410000|2022-04-26 15:53:30|14391.28|14271.28|14390.48|14270.48|14392.12|14272.12|14390.1|14270.1|9
1650988420000|2022-04-26 15:53:40|14390.7|14270.7|14390.6|14270.6|14391|14271|14389.91|14269.91|10
1650988430000|2022-04-26 15:53:50|14390.7|14270.7|14390.66|14270.66|14390.7|14270.7|14390.24|14270.24|10
1650988440000|2022-04-26 15:54:00|14390.26|14270.26|14388.75|14268.75|14390.33|14270.33|14388.65|14268.65|10
1650988450000|2022-04-26 15:54:10|14389.72|14269.72|14388.7|14268.7|14389.72|14269.72|14388.7|14268.7|10
1650988460000|2022-04-26 15:54:20|14388.88|14268.88|14391.77|14271.77|14391.77|14271.77|14388.88|14268.88|8
1650988470000|2022-04-26 15:54:30|14390.19|14270.19|14392.74|14272.74|14393.1|14273.1|14390.19|14270.19|10
1650988480000|2022-04-26 15:54:40|14392.93|14272.93|14387.35|14267.35|14392.93|14272.93|14387.35|14267.35|10
1650988490000|2022-04-26 15:54:50|14386.95|14266.95|14379.06|14259.06|14386.95|14266.95|14379.06|14259.06|9
1650988500000|2022-04-26 15:55:00|14379.27|14259.27|14376.47|14256.47|14379.27|14259.27|14375.49|14255.49|10
1650988510000|2022-04-26 15:55:10|14376.37|14256.37|14374.95|14254.95|14376.77|14256.77|14374.95|14254.95|9
1650988520000|2022-04-26 15:55:20|14375.08|14255.08|14374.7|14254.7|14375.08|14255.08|14373.71|14253.71|10
1650988530000|2022-04-26 15:55:30|14375.18|14255.18|14379.92|14259.92|14379.92|14259.92|14374.85|14254.85|10
1650988540000|2022-04-26 15:55:40|14380.15|14260.15|14378.33|14258.33|14382.88|14262.88|14378.33|14258.33|10
1650988550000|2022-04-26 15:55:50|14375.51|14255.51|14369.62|14249.62|14377.89|14257.89|14369.62|14249.62|10
1650988560000|2022-04-26 15:56:00|14363.93|14243.93|14358.59|14238.59|14363.93|14243.93|14358.5|14238.5|10
1650988570000|2022-04-26 15:56:10|14359.05|14239.05|14359.43|14239.43|14359.92|14239.92|14358.63|14238.63|10
1650988580000|2022-04-26 15:56:20|14359.52|14239.52|14360.18|14240.18|14360.77|14240.77|14358.93|14238.93|10
1650988590000|2022-04-26 15:56:30|14360.32|14240.32|14357.82|14237.82|14360.32|14240.32|14357.8|14237.8|10
1650988600000|2022-04-26 15:56:40|14357.81|14237.81|14357.34|14237.34|14357.81|14237.81|14357.34|14237.34|10
1650988610000|2022-04-26 15:56:50|14357.41|14237.41|14356.99|14236.99|14357.67|14237.67|14356.83|14236.83|10
1650988620000|2022-04-26 15:57:00|14358.12|14238.12|14350.03|14230.03|14358.87|14238.87|14350.03|14230.03|10
1650988630000|2022-04-26 15:57:10|14347.95|14227.95|14338.72|14218.72|14347.95|14227.95|14338.62|14218.62|10
1650988640000|2022-04-26 15:57:20|14331.83|14211.83|14322.76|14202.76|14331.83|14211.83|14321.85|14201.85|10
1650988650000|2022-04-26 15:57:30|14323.5|14203.5|14320.05|14200.05|14323.5|14203.5|14320.05|14200.05|10
1650988660000|2022-04-26 15:57:40|14320.6|14200.6|14316.24|14196.24|14320.6|14200.6|14316.06|14196.06|10
1650988670000|2022-04-26 15:57:50|14316.09|14196.09|14316.38|14196.38|14317.29|14197.29|14315.12|14195.12|10
1650988680000|2022-04-26 15:58:00|14316.89|14196.89|14317.07|14197.07|14317.45|14197.45|14315.18|14195.18|10
1650988690000|2022-04-26 15:58:10|14318.3|14198.3|14316.65|14196.65|14318.3|14198.3|14315.65|14195.65|10
1650988700000|2022-04-26 15:58:20|14317.61|14197.61|14312.77|14192.77|14317.61|14197.61|14312.77|14192.77|10
1650988710000|2022-04-26 15:58:30|14310.86|14190.86|14307.52|14187.52|14311.38|14191.38|14307.52|14187.52|10
1650988720000|2022-04-26 15:58:40|14306.81|14186.81|14297.72|14177.72|14306.81|14186.81|14297.72|14177.72|10
1650988730000|2022-04-26 15:58:50|14297.18|14177.18|14298.46|14178.46|14298.92|14178.92|14296.45|14176.45|10
1650988740000|2022-04-26 15:59:00|14296.58|14176.58|14296.84|14176.84|14296.84|14176.84|14293.61|14173.61|10
1650988750000|2022-04-26 15:59:10|14297.6|14177.6|14298.4|14178.4|14300.57|14180.57|14297.6|14177.6|9
1650988760000|2022-04-26 15:59:20|14296.72|14176.72|14295.68|14175.68|14296.72|14176.72|14294.33|14174.33|10
1650988770000|2022-04-26 15:59:30|14296.3|14176.3|14303.12|14183.12|14303.12|14183.12|14296.3|14176.3|10
1650988780000|2022-04-26 15:59:40|14302.12|14182.12|14304.8|14184.8|14305.56|14185.56|14302.12|14182.12|10
1650988790000|2022-04-26 15:59:50|14306.6|14186.6|14308.62|14188.62|14308.62|14188.62|14306.6|14186.6|10
1650988800000|2022-04-26 16:00:00|14307.65|14187.65|14304.94|14184.94|14308.37|14188.37|14304.78|14184.78|10
1650988810000|2022-04-26 16:00:10|14304.05|14184.05|14301.53|14181.53|14305.76|14185.76|14301.53|14181.53|10
1650988820000|2022-04-26 16:00:20|14301.03|14181.03|14302.86|14182.86|14302.86|14182.86|14300.56|14180.56|10
1650988830000|2022-04-26 16:00:30|14304.33|14184.33|14300.69|14180.69|14305.99|14185.99|14300.37|14180.37|10
1650988840000|2022-04-26 16:00:40|14300.19|14180.19|14293.41|14173.41|14301.19|14181.19|14293.2|14173.2|10
1650988850000|2022-04-26 16:00:50|14292.51|14172.51|14297.12|14177.12|14297.12|14177.12|14292.51|14172.51|10
1650988860000|2022-04-26 16:01:00|14300.02|14180.02|14308.72|14188.72|14308.72|14188.72|14300.02|14180.02|9
1650988870000|2022-04-26 16:01:10|14311.15|14191.15|14315.07|14195.07|14315.07|14195.07|14311.15|14191.15|10
1650988880000|2022-04-26 16:01:20|14316.63|14196.63|14321.65|14201.65|14321.65|14201.65|14315.98|14195.98|10
1650988890000|2022-04-26 16:01:30|14324.86|14204.86|14335.49|14215.49|14335.49|14215.49|14324.86|14204.86|10
1650988900000|2022-04-26 16:01:40|14334.43|14214.43|14334.88|14214.88|14334.88|14214.88|14334.2|14214.2|10
1650988910000|2022-04-26 16:01:50|14333.99|14213.99|14329.89|14209.89|14333.99|14213.99|14329.87|14209.87|10
1650988920000|2022-04-26 16:02:00|14328.39|14208.39|14313.92|14193.92|14328.39|14208.39|14313.92|14193.92|10
1650988930000|2022-04-26 16:02:10|14314.04|14194.04|14303.6|14183.6|14314.04|14194.04|14303.6|14183.6|10
1650988940000|2022-04-26 16:02:20|14303.15|14183.15|14294.65|14174.65|14303.15|14183.15|14294.65|14174.65|10
1650988950000|2022-04-26 16:02:30|14293.81|14173.81|14270.26|14150.26|14293.81|14173.81|14270.26|14150.26|10
1650988960000|2022-04-26 16:02:40|14269.13|14149.13|14271.43|14151.43|14271.43|14151.43|14269.13|14149.13|10
1650988970000|2022-04-26 16:02:50|14271.81|14151.81|14265.81|14145.81|14271.81|14151.81|14265.81|14145.81|10
1650988980000|2022-04-26 16:03:00|14264.75|14144.75|14257.16|14137.16|14264.75|14144.75|14257.16|14137.16|10
1650988990000|2022-04-26 16:03:10|14256.56|14136.56|14244.47|14124.47|14256.56|14136.56|14244.25|14124.25|10
1650989000000|2022-04-26 16:03:20|14245.9|14125.9|14245.58|14125.58|14245.9|14125.9|14241.18|14121.18|10
1650989010000|2022-04-26 16:03:30|14245.52|14125.52|14226.68|14106.68|14245.52|14125.52|14226.68|14106.68|10
1650989020000|2022-04-26 16:03:40|14225.74|14105.74|14228.25|14108.25|14228.25|14108.25|14223.67|14103.67|10
1650989030000|2022-04-26 16:03:50|14229.48|14109.48|14249.4|14129.4|14249.4|14129.4|14229.48|14109.48|10
1650989040000|2022-04-26 16:04:00|14248.61|14128.61|14265.61|14145.61|14265.72|14145.72|14248.61|14128.61|10
1650989050000|2022-04-26 16:04:10|14265.86|14145.86|14269.66|14149.66|14270.01|14150.01|14265.86|14145.86|10
1650989060000|2022-04-26 16:04:20|14269.87|14149.87|14272.08|14152.08|14272.08|14152.08|14268.95|14148.95|10
1650989070000|2022-04-26 16:04:30|14273.14|14153.14|14284.53|14164.53|14284.53|14164.53|14272.98|14152.98|10
1650989080000|2022-04-26 16:04:40|14282.8|14162.8|14288.56|14168.56|14288.56|14168.56|14282.8|14162.8|10
1650989090000|2022-04-26 16:04:50|14289.06|14169.06|14292.16|14172.16|14292.21|14172.21|14287.2|14167.2|10
1650989100000|2022-04-26 16:05:00|14292.21|14172.21|14301.91|14181.91|14302.52|14182.52|14292.21|14172.21|10
1650989110000|2022-04-26 16:05:10|14302|14182|14298.6|14178.6|14302.39|14182.39|14297.96|14177.96|10
1650989120000|2022-04-26 16:05:20|14299.19|14179.19|14300.59|14180.59|14301.08|14181.08|14299.19|14179.19|10
1650989130000|2022-04-26 16:05:30|14301.04|14181.04|14300.46|14180.46|14301.7|14181.7|14299.65|14179.65|10
1650989140000|2022-04-26 16:05:40|14300.75|14180.75|14304.13|14184.13|14304.13|14184.13|14300.75|14180.75|10
1650989150000|2022-04-26 16:05:50|14303.7|14183.7|14314.85|14194.85|14314.85|14194.85|14303.7|14183.7|10
1650989160000|2022-04-26 16:06:00|14316.87|14196.87|14319.78|14199.78|14319.78|14199.78|14316.87|14196.87|10
1650989170000|2022-04-26 16:06:10|14320.24|14200.24|14322.28|14202.28|14322.7|14202.7|14320.24|14200.24|10
1650989180000|2022-04-26 16:06:20|14322|14202|14322.47|14202.47|14324.03|14204.03|14322|14202|10
1650989190000|2022-04-26 16:06:30|14322.21|14202.21|14320.52|14200.52|14322.21|14202.21|14319.65|14199.65|9
1650989200000|2022-04-26 16:06:40|14320.2|14200.2|14320.58|14200.58|14321.2|14201.2|14320.08|14200.08|10
1650989210000|2022-04-26 16:06:50|14320.41|14200.41|14320.43|14200.43|14321.93|14201.93|14320.3|14200.3|10
1650989220000|2022-04-26 16:07:00|14320.68|14200.68|14321.22|14201.22|14321.22|14201.22|14320.32|14200.32|9
1650989230000|2022-04-26 16:07:10|14321.95|14201.95|14318.46|14198.46|14321.95|14201.95|14318.21|14198.21|10
1650989240000|2022-04-26 16:07:20|14318.07|14198.07|14320.86|14200.86|14320.86|14200.86|14317.49|14197.49|10
1650989250000|2022-04-26 16:07:30|14321.66|14201.66|14323.18|14203.18|14323.61|14203.61|14320.73|14200.73|10
1650989260000|2022-04-26 16:07:40|14323.44|14203.44|14324.47|14204.47|14324.47|14204.47|14323.44|14203.44|10
1650989270000|2022-04-26 16:07:50|14324.66|14204.66|14327.67|14207.67|14327.67|14207.67|14324.66|14204.66|10
1650989280000|2022-04-26 16:08:00|14327.97|14207.97|14334.9|14214.9|14334.9|14214.9|14327.97|14207.97|10
1650989290000|2022-04-26 16:08:10|14335.81|14215.81|14337.87|14217.87|14338.15|14218.15|14335.32|14215.32|10
1650989300000|2022-04-26 16:08:20|14337.68|14217.68|14344.38|14224.38|14344.38|14224.38|14337.68|14217.68|10
1650989310000|2022-04-26 16:08:30|14346.26|14226.26|14348.33|14228.33|14349.08|14229.08|14346.26|14226.26|10
1650989320000|2022-04-26 16:08:40|14349.15|14229.15|14348.16|14228.16|14349.7|14229.7|14348.16|14228.16|10
1650989330000|2022-04-26 16:08:50|14347.51|14227.51|14349.43|14229.43|14349.43|14229.43|14347.51|14227.51|10
1650989340000|2022-04-26 16:09:00|14350.08|14230.08|14352.31|14232.31|14352.97|14232.97|14350.08|14230.08|10
1650989350000|2022-04-26 16:09:10|14352.27|14232.27|14349.76|14229.76|14352.37|14232.37|14349.76|14229.76|10
1650989360000|2022-04-26 16:09:20|14349.95|14229.95|14349.06|14229.06|14349.95|14229.95|14348.35|14228.35|9
1650989370000|2022-04-26 16:09:30|14349.42|14229.42|14351.14|14231.14|14351.14|14231.14|14349.21|14229.21|10
1650989380000|2022-04-26 16:09:40|14352.47|14232.47|14356.96|14236.96|14356.96|14236.96|14352.18|14232.18|10
1650989390000|2022-04-26 16:09:50|14359.32|14239.32|14358.98|14238.98|14361.06|14241.06|14358.98|14238.98|10
1650989400000|2022-04-26 16:10:00|14360.57|14240.57|14369.32|14249.32|14369.32|14249.32|14360.57|14240.57|10
1650989410000|2022-04-26 16:10:10|14370.75|14250.75|14373.71|14253.71|14373.71|14253.71|14370.32|14250.32|10
1650989420000|2022-04-26 16:10:20|14373.05|14253.05|14373.34|14253.34|14374.17|14254.17|14373.05|14253.05|10
1650989430000|2022-04-26 16:10:30|14373.66|14253.66|14372.54|14252.54|14374.21|14254.21|14372.54|14252.54|10
1650989440000|2022-04-26 16:10:40|14372.71|14252.71|14369.33|14249.33|14373.14|14253.14|14369.33|14249.33|10
1650989450000|2022-04-26 16:10:50|14369.13|14249.13|14367.62|14247.62|14369.13|14249.13|14367.62|14247.62|10
1650989460000|2022-04-26 16:11:00|14367.3|14247.3|14363.53|14243.53|14367.3|14247.3|14360.66|14240.66|10
1650989470000|2022-04-26 16:11:10|14366.75|14246.75|14365.57|14245.57|14367.44|14247.44|14364.37|14244.37|10
1650989480000|2022-04-26 16:11:20|14365.1|14245.1|14364.23|14244.23|14365.86|14245.86|14363.18|14243.18|10
1650989490000|2022-04-26 16:11:30|14363.52|14243.52|14364.13|14244.13|14365.06|14245.06|14363.37|14243.37|9
1650989500000|2022-04-26 16:11:40|14365.44|14245.44|14366.72|14246.72|14366.89|14246.89|14365.44|14245.44|10
1650989510000|2022-04-26 16:11:50|14367.06|14247.06|14367.55|14247.55|14367.72|14247.72|14367.06|14247.06|10
1650989520000|2022-04-26 16:12:00|14367.97|14247.97|14369.78|14249.78|14370.4|14250.4|14367.97|14247.97|10
1650989530000|2022-04-26 16:12:10|14370.24|14250.24|14370.92|14250.92|14371.69|14251.69|14370.24|14250.24|10
1650989540000|2022-04-26 16:12:20|14370.39|14250.39|14369.43|14249.43|14370.74|14250.74|14369.36|14249.36|10
1650989550000|2022-04-26 16:12:30|14369|14249|14367.91|14247.91|14369|14249|14367.86|14247.86|10
1650989560000|2022-04-26 16:12:40|14368.07|14248.07|14367.09|14247.09|14368.07|14248.07|14367.04|14247.04|10
1650989570000|2022-04-26 16:12:50|14367.14|14247.14|14365.08|14245.08|14367.19|14247.19|14365.08|14245.08|10
1650989580000|2022-04-26 16:13:00|14364.88|14244.88|14362.83|14242.83|14364.88|14244.88|14362.83|14242.83|10
1650989590000|2022-04-26 16:13:10|14362.92|14242.92|14359.84|14239.84|14363.74|14243.74|14359.84|14239.84|10
1650989600000|2022-04-26 16:13:20|14361.57|14241.57|14353.96|14233.96|14361.57|14241.57|14353.96|14233.96|10
1650989610000|2022-04-26 16:13:30|14353.83|14233.83|14353.23|14233.23|14353.83|14233.83|14352.35|14232.35|10
1650989620000|2022-04-26 16:13:40|14353.9|14233.9|14355.22|14235.22|14356.81|14236.81|14353.9|14233.9|10
1650989630000|2022-04-26 16:13:50|14355.07|14235.07|14359.81|14239.81|14359.81|14239.81|14355.07|14235.07|10
1650989640000|2022-04-26 16:14:00|14359.74|14239.74|14359.94|14239.94|14360.75|14240.75|14359.74|14239.74|10
1650989650000|2022-04-26 16:14:10|14359.86|14239.86|14361.1|14241.1|14362.55|14242.55|14359.86|14239.86|10
1650989660000|2022-04-26 16:14:20|14360.44|14240.44|14358.82|14238.82|14362.23|14242.23|14357.46|14237.46|10
1650989670000|2022-04-26 16:14:30|14358.74|14238.74|14356.82|14236.82|14359.23|14239.23|14356.82|14236.82|10
1650989680000|2022-04-26 16:14:40|14356.98|14236.98|14356.92|14236.92|14357.73|14237.73|14356.92|14236.92|10
1650989690000|2022-04-26 16:14:50|14357.29|14237.29|14356.3|14236.3|14357.29|14237.29|14355.94|14235.94|9
1650989700000|2022-04-26 16:15:00|14356.21|14236.21|14355.29|14235.29|14356.49|14236.49|14355.29|14235.29|9
1650989710000|2022-04-26 16:15:10|14354.84|14234.84|14354.06|14234.06|14355.26|14235.26|14354.06|14234.06|10
1650989720000|2022-04-26 16:15:20|14352.89|14232.89|14350.2|14230.2|14352.89|14232.89|14350.2|14230.2|10
1650989730000|2022-04-26 16:15:30|14349.98|14229.98|14348.62|14228.62|14349.98|14229.98|14348.3|14228.3|10
1650989740000|2022-04-26 16:15:40|14349.43|14229.43|14348.04|14228.04|14349.43|14229.43|14347.9|14227.9|9
1650989750000|2022-04-26 16:15:50|14348.55|14228.55|14345.07|14225.07|14348.55|14228.55|14345.07|14225.07|10
1650989760000|2022-04-26 16:16:00|14344.4|14224.4|14340.92|14220.92|14344.4|14224.4|14340.92|14220.92|10
1650989770000|2022-04-26 16:16:10|14340.12|14220.12|14334.27|14214.27|14340.12|14220.12|14334.27|14214.27|10
1650989780000|2022-04-26 16:16:20|14334.12|14214.12|14330.85|14210.85|14334.12|14214.12|14330.85|14210.85|10
1650989790000|2022-04-26 16:16:30|14330.42|14210.42|14330.53|14210.53|14330.94|14210.94|14328.66|14208.66|10
1650989800000|2022-04-26 16:16:40|14330.14|14210.14|14341.65|14221.65|14341.65|14221.65|14330.14|14210.14|10
1650989810000|2022-04-26 16:16:50|14341.15|14221.15|14354.55|14234.55|14354.55|14234.55|14341.15|14221.15|10
1650989820000|2022-04-26 16:17:00|14354.06|14234.06|14350.07|14230.07|14355.04|14235.04|14350.07|14230.07|10
1650989830000|2022-04-26 16:17:10|14350.27|14230.27|14344.95|14224.95|14350.27|14230.27|14344.95|14224.95|10
1650989840000|2022-04-26 16:17:20|14344.23|14224.23|14339.46|14219.46|14344.23|14224.23|14339.41|14219.41|10
1650989850000|2022-04-26 16:17:30|14339.49|14219.49|14332.57|14212.57|14339.64|14219.64|14332.57|14212.57|10
1650989860000|2022-04-26 16:17:40|14332.95|14212.95|14331.82|14211.82|14333.58|14213.58|14331.82|14211.82|10
1650989870000|2022-04-26 16:17:50|14331.65|14211.65|14327.83|14207.83|14331.65|14211.65|14327.83|14207.83|9
1650989880000|2022-04-26 16:18:00|14328.07|14208.07|14322.59|14202.59|14328.07|14208.07|14321.81|14201.81|10
1650989890000|2022-04-26 16:18:10|14321.79|14201.79|14320.97|14200.97|14322.26|14202.26|14320.81|14200.81|10
1650989900000|2022-04-26 16:18:20|14322.06|14202.06|14322.91|14202.91|14322.91|14202.91|14321.6|14201.6|10
1650989910000|2022-04-26 16:18:30|14322.79|14202.79|14320.11|14200.11|14322.79|14202.79|14320.11|14200.11|10
1650989920000|2022-04-26 16:18:40|14321.64|14201.64|14322.84|14202.84|14322.84|14202.84|14320.74|14200.74|9
1650989930000|2022-04-26 16:18:50|14322.96|14202.96|14321.41|14201.41|14322.96|14202.96|14320.83|14200.83|9
1650989940000|2022-04-26 16:19:00|14321.97|14201.97|14322.24|14202.24|14322.89|14202.89|14321.87|14201.87|10
1650989950000|2022-04-26 16:19:10|14322.25|14202.25|14321.42|14201.42|14322.56|14202.56|14321.42|14201.42|10
1650989960000|2022-04-26 16:19:20|14321.38|14201.38|14321.05|14201.05|14321.82|14201.82|14320.64|14200.64|10
1650989970000|2022-04-26 16:19:30|14320.55|14200.55|14322.06|14202.06|14322.27|14202.27|14320.55|14200.55|10
1650989980000|2022-04-26 16:19:40|14322.24|14202.24|14320.72|14200.72|14323.73|14203.73|14320.72|14200.72|10
1650989990000|2022-04-26 16:19:50|14320.2|14200.2|14324.8|14204.8|14324.8|14204.8|14320.2|14200.2|10
1650990000000|2022-04-26 16:20:00|14325.94|14205.94|14326.89|14206.89|14327.98|14207.98|14324.98|14204.98|10
1650990010000|2022-04-26 16:20:10|14326.83|14206.83|14332.7|14212.7|14332.7|14212.7|14326.83|14206.83|10
1650990020000|2022-04-26 16:20:20|14332.9|14212.9|14343.23|14223.23|14343.23|14223.23|14332.9|14212.9|10
1650990030000|2022-04-26 16:20:30|14343.43|14223.43|14345.93|14225.93|14346.2|14226.2|14343.43|14223.43|10
1650990040000|2022-04-26 16:20:40|14346.18|14226.18|14352.15|14232.15|14352.98|14232.98|14345.78|14225.78|10
1650990050000|2022-04-26 16:20:50|14352.29|14232.29|14364.89|14244.89|14364.89|14244.89|14352.29|14232.29|10
1650990060000|2022-04-26 16:21:00|14371.77|14251.77|14375.88|14255.88|14375.88|14255.88|14371.77|14251.77|10
1650990070000|2022-04-26 16:21:10|14376.45|14256.45|14376.25|14256.25|14376.79|14256.79|14375.01|14255.01|10
1650990080000|2022-04-26 16:21:20|14374.9|14254.9|14370.68|14250.68|14376.12|14256.12|14369.85|14249.85|10
1650990090000|2022-04-26 16:21:30|14371.16|14251.16|14367.42|14247.42|14371.16|14251.16|14367.09|14247.09|10
1650990100000|2022-04-26 16:21:40|14367.26|14247.26|14366.58|14246.58|14367.46|14247.46|14365.62|14245.62|10
1650990110000|2022-04-26 16:21:50|14367.78|14247.78|14366.8|14246.8|14367.78|14247.78|14366.33|14246.33|9
1650990120000|2022-04-26 16:22:00|14367.6|14247.6|14364.79|14244.79|14367.6|14247.6|14364.79|14244.79|10
1650990130000|2022-04-26 16:22:10|14364.33|14244.33|14360.14|14240.14|14364.33|14244.33|14359.88|14239.88|10
1650990140000|2022-04-26 16:22:20|14359.54|14239.54|14356.51|14236.51|14359.54|14239.54|14356.48|14236.48|10
1650990150000|2022-04-26 16:22:30|14354.75|14234.75|14356.54|14236.54|14356.9|14236.9|14354.75|14234.75|9
1650990160000|2022-04-26 16:22:40|14356.46|14236.46|14358.38|14238.38|14358.38|14238.38|14355.15|14235.15|10
1650990170000|2022-04-26 16:22:50|14358.54|14238.54|14362.42|14242.42|14363.79|14243.79|14358.54|14238.54|10
1650990180000|2022-04-26 16:23:00|14364.24|14244.24|14366.4|14246.4|14366.4|14246.4|14364.24|14244.24|10
1650990190000|2022-04-26 16:23:10|14367.53|14247.53|14367.08|14247.08|14368.01|14248.01|14366.42|14246.42|10
1650990200000|2022-04-26 16:23:20|14367.06|14247.06|14372.34|14252.34|14372.34|14252.34|14367.06|14247.06|10
1650990210000|2022-04-26 16:23:30|14372.07|14252.07|14373.52|14253.52|14373.52|14253.52|14371.08|14251.08|10
1650990220000|2022-04-26 16:23:40|14372.77|14252.77|14375.8|14255.8|14375.8|14255.8|14372.46|14252.46|10
1650990230000|2022-04-26 16:23:50|14376.11|14256.11|14391.37|14271.37|14391.37|14271.37|14376.08|14256.08|10
1650990240000|2022-04-26 16:24:00|14393.32|14273.32|14401.27|14281.27|14402.34|14282.34|14393.32|14273.32|10
1650990250000|2022-04-26 16:24:10|14401.26|14281.26|14398.95|14278.95|14401.3|14281.3|14398.78|14278.78|10
1650990260000|2022-04-26 16:24:20|14398.56|14278.56|14397.75|14277.75|14399.02|14279.02|14397.75|14277.75|10
1650990270000|2022-04-26 16:24:30|14397.13|14277.13|14398.02|14278.02|14398.02|14278.02|14396.71|14276.71|10
1650990280000|2022-04-26 16:24:40|14398.12|14278.12|14398.56|14278.56|14398.85|14278.85|14398.12|14278.12|10
1650990290000|2022-04-26 16:24:50|14397.49|14277.49|14394.49|14274.49|14397.52|14277.52|14394.49|14274.49|10
1650990300000|2022-04-26 16:25:00|14394.68|14274.68|14394.88|14274.88|14394.88|14274.88|14392.13|14272.13|10
1650990310000|2022-04-26 16:25:10|14395.9|14275.9|14398.41|14278.41|14398.41|14278.41|14395.9|14275.9|10
1650990320000|2022-04-26 16:25:20|14397.18|14277.18|14397.97|14277.97|14399.1|14279.1|14396.78|14276.78|10
1650990330000|2022-04-26 16:25:30|14397.18|14277.18|14398.03|14278.03|14399.03|14279.03|14396.3|14276.3|10
1650990340000|2022-04-26 16:25:40|14399.2|14279.2|14399.03|14279.03|14400.22|14280.22|14397.87|14277.87|10
1650990350000|2022-04-26 16:25:50|14399.35|14279.35|14401.78|14281.78|14401.94|14281.94|14399.35|14279.35|10
1650990360000|2022-04-26 16:26:00|14402.01|14282.01|14407.96|14287.96|14407.96|14287.96|14402.01|14282.01|10
1650990370000|2022-04-26 16:26:10|14411.25|14291.25|14404.55|14284.55|14411.25|14291.25|14404.35|14284.35|10
1650990380000|2022-04-26 16:26:20|14403.17|14283.17|14393.98|14273.98|14403.17|14283.17|14393.98|14273.98|10
1650990390000|2022-04-26 16:26:30|14393.7|14273.7|14393.66|14273.66|14394.56|14274.56|14393.66|14273.66|10
1650990400000|2022-04-26 16:26:40|14393.68|14273.68|14393.62|14273.62|14394.02|14274.02|14392.48|14272.48|10
1650990410000|2022-04-26 16:26:50|14393.29|14273.29|14394.64|14274.64|14394.64|14274.64|14392.78|14272.78|10
1650990420000|2022-04-26 16:27:00|14394.73|14274.73|14393.8|14273.8|14395.07|14275.07|14393.8|14273.8|10
1650990430000|2022-04-26 16:27:10|14393.95|14273.95|14395.98|14275.98|14396.02|14276.02|14393.95|14273.95|10
1650990440000|2022-04-26 16:27:20|14396.25|14276.25|14397.62|14277.62|14397.91|14277.91|14396.01|14276.01|10
1650990450000|2022-04-26 16:27:30|14397.71|14277.71|14397.21|14277.21|14398.12|14278.12|14397.21|14277.21|10
1650990460000|2022-04-26 16:27:40|14396.4|14276.4|14394.67|14274.67|14396.85|14276.85|14394.67|14274.67|10
1650990470000|2022-04-26 16:27:50|14394.87|14274.87|14396|14276|14396.25|14276.25|14394.81|14274.81|10
1650990480000|2022-04-26 16:28:00|14396.7|14276.7|14395.56|14275.56|14396.7|14276.7|14395.51|14275.51|10
1650990490000|2022-04-26 16:28:10|14395.27|14275.27|14393.04|14273.04|14395.27|14275.27|14393.04|14273.04|10
1650990500000|2022-04-26 16:28:20|14392.96|14272.96|14393.26|14273.26|14393.41|14273.41|14392.67|14272.67|10
1650990510000|2022-04-26 16:28:30|14393.29|14273.29|14393.66|14273.66|14393.73|14273.73|14392.89|14272.89|10
1650990520000|2022-04-26 16:28:40|14393.67|14273.67|14396.98|14276.98|14396.98|14276.98|14393.43|14273.43|10
1650990530000|2022-04-26 16:28:50|14397.18|14277.18|14397.39|14277.39|14397.9|14277.9|14397.05|14277.05|10
1650990540000|2022-04-26 16:29:00|14397.6|14277.6|14397.31|14277.31|14397.92|14277.92|14397.11|14277.11|10
1650990550000|2022-04-26 16:29:10|14396.87|14276.87|14399.13|14279.13|14399.13|14279.13|14396.87|14276.87|10
1650990560000|2022-04-26 16:29:20|14399.05|14279.05|14397.33|14277.33|14399.43|14279.43|14397.33|14277.33|10
1650990570000|2022-04-26 16:29:30|14397.39|14277.39|14390.51|14270.51|14397.39|14277.39|14390.51|14270.51|10
1650990580000|2022-04-26 16:29:40|14387.75|14267.75|14387|14267|14387.76|14267.76|14387|14267|10
1650990590000|2022-04-26 16:29:50|14386.92|14266.92|14386.1|14266.1|14386.92|14266.92|14386.1|14266.1|9
1650990600000|2022-04-26 16:30:00|14386.15|14266.15|14382.43|14262.43|14386.15|14266.15|14382.43|14262.43|10
1650990610000|2022-04-26 16:30:10|14381.95|14261.95|14382.1|14262.1|14382.53|14262.53|14381.95|14261.95|10
1650990620000|2022-04-26 16:30:20|14382.17|14262.17|14384.22|14264.22|14384.22|14264.22|14382.17|14262.17|10
1650990630000|2022-04-26 16:30:30|14384.2|14264.2|14382.91|14262.91|14384.76|14264.76|14382.91|14262.91|10
1650990640000|2022-04-26 16:30:40|14382.65|14262.65|14380.32|14260.32|14382.65|14262.65|14380.32|14260.32|10
1650990650000|2022-04-26 16:30:50|14379.31|14259.31|14374.5|14254.5|14379.38|14259.38|14374.5|14254.5|10
1650990660000|2022-04-26 16:31:00|14374.57|14254.57|14364.91|14244.91|14374.57|14254.57|14364.91|14244.91|10
1650990670000|2022-04-26 16:31:10|14364.67|14244.67|14362.42|14242.42|14365.08|14245.08|14362.42|14242.42|10
1650990680000|2022-04-26 16:31:20|14362.24|14242.24|14362.3|14242.3|14362.78|14242.78|14361.86|14241.86|9
1650990690000|2022-04-26 16:31:30|14362.05|14242.05|14358.28|14238.28|14362.05|14242.05|14358.28|14238.28|10
1650990700000|2022-04-26 16:31:40|14357.54|14237.54|14355.96|14235.96|14357.54|14237.54|14355.9|14235.9|10
1650990710000|2022-04-26 16:31:50|14355.29|14235.29|14343.15|14223.15|14355.53|14235.53|14343.15|14223.15|10
1650990720000|2022-04-26 16:32:00|14335.12|14215.12|14324.16|14204.16|14335.12|14215.12|14324.16|14204.16|10
1650990730000|2022-04-26 16:32:10|14324.31|14204.31|14326.37|14206.37|14326.37|14206.37|14323.93|14203.93|10
1650990740000|2022-04-26 16:32:20|14325.96|14205.96|14328.13|14208.13|14328.16|14208.16|14325.96|14205.96|10
1650990750000|2022-04-26 16:32:30|14328.81|14208.81|14328.64|14208.64|14328.81|14208.81|14327.67|14207.67|10
1650990760000|2022-04-26 16:32:40|14328.45|14208.45|14327.65|14207.65|14328.45|14208.45|14327.65|14207.65|10
1650990770000|2022-04-26 16:32:50|14327.74|14207.74|14331.6|14211.6|14331.6|14211.6|14327.4|14207.4|10
1650990780000|2022-04-26 16:33:00|14331.5|14211.5|14329.71|14209.71|14331.5|14211.5|14329.65|14209.65|10
1650990790000|2022-04-26 16:33:10|14329.89|14209.89|14331.56|14211.56|14331.63|14211.63|14329.73|14209.73|10
1650990800000|2022-04-26 16:33:20|14331.68|14211.68|14329.53|14209.53|14333.08|14213.08|14329.47|14209.47|10
1650990810000|2022-04-26 16:33:30|14330.52|14210.52|14324.83|14204.83|14330.52|14210.52|14323.92|14203.92|10
1650990820000|2022-04-26 16:33:40|14323.99|14203.99|14319.87|14199.87|14324.23|14204.23|14319.87|14199.87|10
1650990830000|2022-04-26 16:33:50|14318.93|14198.93|14316.41|14196.41|14319.04|14199.04|14316.35|14196.35|10
1650990840000|2022-04-26 16:34:00|14314.29|14194.29|14314.75|14194.75|14314.75|14194.75|14313.15|14193.15|10
1650990850000|2022-04-26 16:34:10|14313.14|14193.14|14315.9|14195.9|14315.9|14195.9|14312.83|14192.83|9
1650990860000|2022-04-26 16:34:20|14315.95|14195.95|14319.24|14199.24|14319.24|14199.24|14315.95|14195.95|10
1650990870000|2022-04-26 16:34:30|14318.37|14198.37|14317.42|14197.42|14319.14|14199.14|14317.06|14197.06|10
1650990880000|2022-04-26 16:34:40|14318.08|14198.08|14316.57|14196.57|14318.08|14198.08|14316.39|14196.39|10
1650990890000|2022-04-26 16:34:50|14316.38|14196.38|14311.46|14191.46|14316.38|14196.38|14311.22|14191.22|10
1650990900000|2022-04-26 16:35:00|14312.29|14192.29|14309.49|14189.49|14312.29|14192.29|14307.94|14187.94|10
1650990910000|2022-04-26 16:35:10|14307.94|14187.94|14308.75|14188.75|14309.52|14189.52|14307.59|14187.59|10
1650990920000|2022-04-26 16:35:20|14308.84|14188.84|14309.05|14189.05|14310.11|14190.11|14308.8|14188.8|10
1650990930000|2022-04-26 16:35:30|14308.87|14188.87|14310.15|14190.15|14310.5|14190.5|14308.85|14188.85|10
1650990940000|2022-04-26 16:35:40|14310.97|14190.97|14314.89|14194.89|14314.89|14194.89|14310.96|14190.96|10
1650990950000|2022-04-26 16:35:50|14314.4|14194.4|14322.82|14202.82|14322.82|14202.82|14314.4|14194.4|10
1650990960000|2022-04-26 16:36:00|14323.23|14203.23|14324.86|14204.86|14325.31|14205.31|14323.2|14203.2|10
1650990970000|2022-04-26 16:36:10|14325.39|14205.39|14325.5|14205.5|14326.25|14206.25|14325.39|14205.39|9
1650990980000|2022-04-26 16:36:20|14325.45|14205.45|14326.59|14206.59|14326.59|14206.59|14324.86|14204.86|10
1650990990000|2022-04-26 16:36:30|14326.04|14206.04|14324.76|14204.76|14326.15|14206.15|14324.76|14204.76|9
1650991000000|2022-04-26 16:36:40|14323.43|14203.43|14319.78|14199.78|14323.43|14203.43|14319.78|14199.78|10
1650991010000|2022-04-26 16:36:50|14319.86|14199.86|14315.76|14195.76|14319.86|14199.86|14315.76|14195.76|10
1650991020000|2022-04-26 16:37:00|14315.61|14195.61|14311.43|14191.43|14316.05|14196.05|14311.43|14191.43|10
1650991030000|2022-04-26 16:37:10|14310.98|14190.98|14306.57|14186.57|14310.98|14190.98|14306.57|14186.57|10
1650991040000|2022-04-26 16:37:20|14306.64|14186.64|14303.77|14183.77|14306.64|14186.64|14303.77|14183.77|10
1650991050000|2022-04-26 16:37:30|14303.39|14183.39|14299.53|14179.53|14303.39|14183.39|14299.53|14179.53|10
1650991060000|2022-04-26 16:37:40|14299.58|14179.58|14293.7|14173.7|14299.66|14179.66|14293.7|14173.7|10
1650991070000|2022-04-26 16:37:50|14291.76|14171.76|14280.83|14160.83|14291.76|14171.76|14280.49|14160.49|10
1650991080000|2022-04-26 16:38:00|14280.94|14160.94|14280.64|14160.64|14282.01|14162.01|14280.64|14160.64|10
1650991090000|2022-04-26 16:38:10|14279.58|14159.58|14278.31|14158.31|14279.58|14159.58|14277.69|14157.69|10
1650991100000|2022-04-26 16:38:20|14278.14|14158.14|14275.05|14155.05|14278.14|14158.14|14275.05|14155.05|10
1650991110000|2022-04-26 16:38:30|14275.01|14155.01|14275.55|14155.55|14275.55|14155.55|14273.8|14153.8|8
1650991120000|2022-04-26 16:38:40|14275.68|14155.68|14279.42|14159.42|14279.42|14159.42|14275.68|14155.68|10
1650991130000|2022-04-26 16:38:50|14279.45|14159.45|14286.49|14166.49|14286.49|14166.49|14279.45|14159.45|10
1650991140000|2022-04-26 16:39:00|14286.57|14166.57|14288.49|14168.49|14288.49|14168.49|14286.57|14166.57|10
1650991150000|2022-04-26 16:39:10|14288.38|14168.38|14287.05|14167.05|14288.63|14168.63|14287|14167|9
1650991160000|2022-04-26 16:39:20|14288.04|14168.04|14282.95|14162.95|14288.04|14168.04|14282.95|14162.95|10
1650991170000|2022-04-26 16:39:30|14281.78|14161.78|14276.02|14156.02|14281.78|14161.78|14275.17|14155.17|10
1650991180000|2022-04-26 16:39:40|14275.54|14155.54|14275.08|14155.08|14275.56|14155.56|14274.35|14154.35|10
1650991190000|2022-04-26 16:39:50|14275.04|14155.04|14273.49|14153.49|14275.04|14155.04|14273.49|14153.49|10
1650991200000|2022-04-26 16:40:00|14273.05|14153.05|14274.14|14154.14|14275.15|14155.15|14273.05|14153.05|10
1650991210000|2022-04-26 16:40:10|14274.3|14154.3|14269.8|14149.8|14275.54|14155.54|14268.61|14148.61|10
1650991220000|2022-04-26 16:40:20|14269.96|14149.96|14265.49|14145.49|14269.96|14149.96|14265.49|14145.49|9
1650991230000|2022-04-26 16:40:30|14265.09|14145.09|14263.26|14143.26|14265.09|14145.09|14262.64|14142.64|10
1650991240000|2022-04-26 16:40:40|14263.09|14143.09|14264.7|14144.7|14264.7|14144.7|14263.09|14143.09|10
1650991250000|2022-04-26 16:40:50|14265.44|14145.44|14265.72|14145.72|14265.89|14145.89|14265|14145|10
1650991260000|2022-04-26 16:41:00|14265.63|14145.63|14266.7|14146.7|14266.7|14146.7|14264.19|14144.19|10
1650991270000|2022-04-26 16:41:10|14266.68|14146.68|14270.57|14150.57|14270.57|14150.57|14266.62|14146.62|10
1650991280000|2022-04-26 16:41:20|14271.58|14151.58|14275.91|14155.91|14276.16|14156.16|14270.78|14150.78|10
1650991290000|2022-04-26 16:41:30|14275.89|14155.89|14279.55|14159.55|14280.09|14160.09|14275.39|14155.39|10
1650991300000|2022-04-26 16:41:40|14279.31|14159.31|14278.87|14158.87|14279.47|14159.47|14277.8|14157.8|10
1650991310000|2022-04-26 16:41:50|14279.2|14159.2|14284.23|14164.23|14284.23|14164.23|14279.2|14159.2|10
1650991320000|2022-04-26 16:42:00|14284.13|14164.13|14291.26|14171.26|14291.26|14171.26|14284.08|14164.08|10
1650991330000|2022-04-26 16:42:10|14292.1|14172.1|14300.43|14180.43|14300.73|14180.73|14292.1|14172.1|10
1650991340000|2022-04-26 16:42:20|14300.54|14180.54|14303.27|14183.27|14305.1|14185.1|14300.54|14180.54|10
1650991350000|2022-04-26 16:42:30|14303.24|14183.24|14307.94|14187.94|14308.52|14188.52|14303.24|14183.24|9
1650991360000|2022-04-26 16:42:40|14307.27|14187.27|14305.72|14185.72|14307.44|14187.44|14305.65|14185.65|10
1650991370000|2022-04-26 16:42:50|14305.58|14185.58|14305.95|14185.95|14306.61|14186.61|14305.58|14185.58|10
1650991380000|2022-04-26 16:43:00|14305.81|14185.81|14305.12|14185.12|14306.11|14186.11|14305.09|14185.09|10
1650991390000|2022-04-26 16:43:10|14304.52|14184.52|14303.22|14183.22|14304.52|14184.52|14302.88|14182.88|10
1650991400000|2022-04-26 16:43:20|14303.84|14183.84|14304.67|14184.67|14304.98|14184.98|14303.84|14183.84|10
1650991410000|2022-04-26 16:43:30|14305.23|14185.23|14303.98|14183.98|14305.3|14185.3|14303.62|14183.62|10
1650991420000|2022-04-26 16:43:40|14303.6|14183.6|14304.75|14184.75|14304.75|14184.75|14302.89|14182.89|9
1650991430000|2022-04-26 16:43:50|14305.83|14185.83|14308.47|14188.47|14308.47|14188.47|14305.75|14185.75|10
1650991440000|2022-04-26 16:44:00|14307.85|14187.85|14309.05|14189.05|14309.05|14189.05|14307.85|14187.85|10
1650991450000|2022-04-26 16:44:10|14309.06|14189.06|14307.83|14187.83|14309.06|14189.06|14307.83|14187.83|9
1650991460000|2022-04-26 16:44:20|14307.55|14187.55|14309.57|14189.57|14310.09|14190.09|14307.55|14187.55|10
1650991470000|2022-04-26 16:44:30|14309.3|14189.3|14306.6|14186.6|14309.3|14189.3|14306.42|14186.42|10
1650991480000|2022-04-26 16:44:40|14305.9|14185.9|14303.88|14183.88|14306.12|14186.12|14303.88|14183.88|9
1650991490000|2022-04-26 16:44:50|14303.51|14183.51|14303.1|14183.1|14303.87|14183.87|14303.03|14183.03|10
1650991500000|2022-04-26 16:45:00|14302.86|14182.86|14304.65|14184.65|14305.15|14185.15|14302.86|14182.86|10
1650991510000|2022-04-26 16:45:10|14304.6|14184.6|14304.01|14184.01|14304.67|14184.67|14303.51|14183.51|10
1650991520000|2022-04-26 16:45:20|14303.99|14183.99|14306.78|14186.78|14306.78|14186.78|14303.87|14183.87|10
1650991530000|2022-04-26 16:45:30|14306.74|14186.74|14304.43|14184.43|14306.74|14186.74|14304.07|14184.07|10
1650991540000|2022-04-26 16:45:40|14303.94|14183.94|14303.9|14183.9|14304.1|14184.1|14303.02|14183.02|10
1650991550000|2022-04-26 16:45:50|14304.28|14184.28|14307.06|14187.06|14307.06|14187.06|14304.28|14184.28|10
1650991560000|2022-04-26 16:46:00|14307.04|14187.04|14310.63|14190.63|14310.66|14190.66|14307.04|14187.04|10
1650991570000|2022-04-26 16:46:10|14310.64|14190.64|14310.13|14190.13|14311.06|14191.06|14310.13|14190.13|10
1650991580000|2022-04-26 16:46:20|14310.07|14190.07|14308.98|14188.98|14310.07|14190.07|14308.69|14188.69|9
1650991590000|2022-04-26 16:46:30|14308.95|14188.95|14311.77|14191.77|14311.77|14191.77|14303.25|14183.25|10
1650991600000|2022-04-26 16:46:40|14311.88|14191.88|14316.5|14196.5|14316.5|14196.5|14311.88|14191.88|10
1650991610000|2022-04-26 16:46:50|14316.84|14196.84|14317.67|14197.67|14317.81|14197.81|14316.34|14196.34|10
1650991620000|2022-04-26 16:47:00|14317.02|14197.02|14314.25|14194.25|14317.31|14197.31|14314.25|14194.25|10
1650991630000|2022-04-26 16:47:10|14314.02|14194.02|14308.42|14188.42|14314.2|14194.2|14308.42|14188.42|10
1650991640000|2022-04-26 16:47:20|14309.22|14189.22|14304.75|14184.75|14309.22|14189.22|14304.44|14184.44|10
1650991650000|2022-04-26 16:47:30|14304.2|14184.2|14295.28|14175.28|14304.2|14184.2|14295.28|14175.28|10
1650991660000|2022-04-26 16:47:40|14294.62|14174.62|14289.73|14169.73|14294.63|14174.63|14289.73|14169.73|10
1650991670000|2022-04-26 16:47:50|14289.96|14169.96|14289.48|14169.48|14289.96|14169.96|14288.57|14168.57|10
1650991680000|2022-04-26 16:48:00|14288.92|14168.92|14291.47|14171.47|14291.48|14171.48|14288.49|14168.49|10
1650991690000|2022-04-26 16:48:10|14290.69|14170.69|14296.14|14176.14|14296.14|14176.14|14290.69|14170.69|10
1650991700000|2022-04-26 16:48:20|14296.55|14176.55|14295.55|14175.55|14296.73|14176.73|14295.23|14175.23|10
1650991710000|2022-04-26 16:48:30|14295.97|14175.97|14294.08|14174.08|14296.78|14176.78|14293.66|14173.66|10
1650991720000|2022-04-26 16:48:40|14294.7|14174.7|14293.43|14173.43|14294.7|14174.7|14293.34|14173.34|10
1650991730000|2022-04-26 16:48:50|14293.37|14173.37|14293.33|14173.33|14293.93|14173.93|14292.79|14172.79|10
1650991740000|2022-04-26 16:49:00|14294.08|14174.08|14294.17|14174.17|14294.17|14174.17|14293.46|14173.46|10
1650991750000|2022-04-26 16:49:10|14293.96|14173.96|14295.42|14175.42|14295.42|14175.42|14293.63|14173.63|9
1650991760000|2022-04-26 16:49:20|14295.63|14175.63|14300.76|14180.76|14300.76|14180.76|14295.63|14175.63|10
1650991770000|2022-04-26 16:49:30|14300.14|14180.14|14300.06|14180.06|14300.84|14180.84|14299.97|14179.97|10
1650991780000|2022-04-26 16:49:40|14301.32|14181.32|14302.27|14182.27|14302.27|14182.27|14301.26|14181.26|10
1650991790000|2022-04-26 16:49:50|14301.99|14181.99|14306.92|14186.92|14306.92|14186.92|14301.99|14181.99|10
1650991800000|2022-04-26 16:50:00|14307.18|14187.18|14316.18|14196.18|14316.18|14196.18|14307.18|14187.18|10
1650991810000|2022-04-26 16:50:10|14316.27|14196.27|14319.48|14199.48|14319.62|14199.62|14316.27|14196.27|10
1650991820000|2022-04-26 16:50:20|14319.55|14199.55|14319.92|14199.92|14320.27|14200.27|14319.2|14199.2|10
1650991830000|2022-04-26 16:50:30|14319.81|14199.81|14319.82|14199.82|14319.98|14199.98|14319.35|14199.35|10
1650991840000|2022-04-26 16:50:40|14320.56|14200.56|14319.52|14199.52|14320.56|14200.56|14319.52|14199.52|10
1650991850000|2022-04-26 16:50:50|14319.7|14199.7|14319.14|14199.14|14319.8|14199.8|14318.49|14198.49|9
1650991860000|2022-04-26 16:51:00|14319.33|14199.33|14320.49|14200.49|14321.06|14201.06|14319.22|14199.22|10
1650991870000|2022-04-26 16:51:10|14320.47|14200.47|14318.48|14198.48|14320.52|14200.52|14318.41|14198.41|10
1650991880000|2022-04-26 16:51:20|14318.75|14198.75|14318.01|14198.01|14318.75|14198.75|14316.93|14196.93|10
1650991890000|2022-04-26 16:51:30|14318.26|14198.26|14317.2|14197.2|14318.69|14198.69|14317.2|14197.2|10
1650991900000|2022-04-26 16:51:40|14317.75|14197.75|14328.74|14208.74|14328.74|14208.74|14317.75|14197.75|10
1650991910000|2022-04-26 16:51:50|14326.52|14206.52|14327.92|14207.92|14330.75|14210.75|14326.51|14206.51|10
1650991920000|2022-04-26 16:52:00|14327.62|14207.62|14333.11|14213.11|14333.11|14213.11|14326.8|14206.8|10
1650991930000|2022-04-26 16:52:10|14331.71|14211.71|14335.01|14215.01|14335.88|14215.88|14331.71|14211.71|10
1650991940000|2022-04-26 16:52:20|14337.5|14217.5|14340.59|14220.59|14340.59|14220.59|14337.34|14217.34|10
1650991950000|2022-04-26 16:52:30|14340.67|14220.67|14340.95|14220.95|14341.24|14221.24|14339.66|14219.66|10
1650991960000|2022-04-26 16:52:40|14341.45|14221.45|14338.08|14218.08|14342.12|14222.12|14337.05|14217.05|10
1650991970000|2022-04-26 16:52:50|14338.91|14218.91|14339.12|14219.12|14339.81|14219.81|14338.65|14218.65|10
1650991980000|2022-04-26 16:53:00|14341.07|14221.07|14341.43|14221.43|14341.55|14221.55|14340.31|14220.31|10
1650991990000|2022-04-26 16:53:10|14341.9|14221.9|14342.7|14222.7|14343.78|14223.78|14341.77|14221.77|10
1650992000000|2022-04-26 16:53:20|14343.28|14223.28|14342.06|14222.06|14343.47|14223.47|14341.79|14221.79|10
1650992010000|2022-04-26 16:53:30|14341.83|14221.83|14341.58|14221.58|14342.99|14222.99|14340.87|14220.87|10
1650992020000|2022-04-26 16:53:40|14339.53|14219.53|14335.49|14215.49|14343.02|14223.02|14335.49|14215.49|10
1650992030000|2022-04-26 16:53:50|14333.51|14213.51|14333.09|14213.09|14333.51|14213.51|14331.67|14211.67|10
1650992040000|2022-04-26 16:54:00|14333.44|14213.44|14331.66|14211.66|14333.44|14213.44|14330.6|14210.6|10
1650992050000|2022-04-26 16:54:10|14332.13|14212.13|14331.38|14211.38|14332.21|14212.21|14331.18|14211.18|10
1650992060000|2022-04-26 16:54:20|14331.85|14211.85|14332.22|14212.22|14333.7|14213.7|14331.85|14211.85|10
1650992070000|2022-04-26 16:54:30|14332.54|14212.54|14334.89|14214.89|14334.89|14214.89|14332.54|14212.54|10
1650992080000|2022-04-26 16:54:40|14334.82|14214.82|14335.52|14215.52|14335.82|14215.82|14333.98|14213.98|10
1650992090000|2022-04-26 16:54:50|14335.72|14215.72|14337.4|14217.4|14337.55|14217.55|14335.72|14215.72|10
1650992100000|2022-04-26 16:55:00|14337.94|14217.94|14339.61|14219.61|14340.73|14220.73|14337.94|14217.94|10
1650992110000|2022-04-26 16:55:10|14339.08|14219.08|14338.67|14218.67|14340.91|14220.91|14338.67|14218.67|10
1650992120000|2022-04-26 16:55:20|14339.06|14219.06|14337.29|14217.29|14339.34|14219.34|14337.29|14217.29|9
1650992130000|2022-04-26 16:55:30|14337.06|14217.06|14335.02|14215.02|14337.06|14217.06|14335.02|14215.02|9
1650992140000|2022-04-26 16:55:40|14333.6|14213.6|14334.5|14214.5|14336.55|14216.55|14333.6|14213.6|10
1650992150000|2022-04-26 16:55:50|14332.91|14212.91|14331.69|14211.69|14334.12|14214.12|14330.83|14210.83|10
1650992160000|2022-04-26 16:56:00|14332.6|14212.6|14333.23|14213.23|14333.23|14213.23|14332.41|14212.41|10
1650992170000|2022-04-26 16:56:10|14333.42|14213.42|14331.91|14211.91|14333.53|14213.53|14331.91|14211.91|10
1650992180000|2022-04-26 16:56:20|14331.25|14211.25|14326.69|14206.69|14331.25|14211.25|14326.69|14206.69|9
1650992190000|2022-04-26 16:56:30|14326.73|14206.73|14325.12|14205.12|14326.73|14206.73|14324.61|14204.61|10
1650992200000|2022-04-26 16:56:40|14324.46|14204.46|14324.35|14204.35|14324.58|14204.58|14323.72|14203.72|10
1650992210000|2022-04-26 16:56:50|14324.22|14204.22|14326.82|14206.82|14326.82|14206.82|14324.22|14204.22|10
1650992220000|2022-04-26 16:57:00|14327.19|14207.19|14330.11|14210.11|14330.11|14210.11|14327.19|14207.19|10
1650992230000|2022-04-26 16:57:10|14330.85|14210.85|14334.11|14214.11|14334.11|14214.11|14330.85|14210.85|10
1650992240000|2022-04-26 16:57:20|14334.19|14214.19|14334.44|14214.44|14334.75|14214.75|14333.76|14213.76|8
1650992250000|2022-04-26 16:57:30|14334.41|14214.41|14334.26|14214.26|14335.19|14215.19|14334.19|14214.19|9
1650992260000|2022-04-26 16:57:40|14333.94|14213.94|14335.2|14215.2|14335.2|14215.2|14333.72|14213.72|10
1650992270000|2022-04-26 16:57:50|14335.27|14215.27|14336.98|14216.98|14336.98|14216.98|14335.27|14215.27|9
1650992280000|2022-04-26 16:58:00|14338.38|14218.38|14366.02|14246.02|14366.02|14246.02|14338.38|14218.38|10
1650992290000|2022-04-26 16:58:10|14367.81|14247.81|14369.99|14249.99|14371.01|14251.01|14367.81|14247.81|10
1650992300000|2022-04-26 16:58:20|14369.39|14249.39|14366|14246|14369.77|14249.77|14366|14246|10
1650992310000|2022-04-26 16:58:30|14366.43|14246.43|14364.37|14244.37|14366.58|14246.58|14364.03|14244.03|10
1650992320000|2022-04-26 16:58:40|14364.25|14244.25|14362.31|14242.31|14364.38|14244.38|14362.31|14242.31|9
1650992330000|2022-04-26 16:58:50|14361.96|14241.96|14362.55|14242.55|14362.55|14242.55|14361.92|14241.92|9
1650992340000|2022-04-26 16:59:00|14362.88|14242.88|14359.82|14239.82|14363.55|14243.55|14359.82|14239.82|10
1650992350000|2022-04-26 16:59:10|14359.57|14239.57|14357.84|14237.84|14359.57|14239.57|14357.84|14237.84|10
1650992360000|2022-04-26 16:59:20|14357.32|14237.32|14355.34|14235.34|14357.38|14237.38|14354.81|14234.81|9
1650992370000|2022-04-26 16:59:30|14354.91|14234.91|14355.71|14235.71|14355.71|14235.71|14354.85|14234.85|9
1650992380000|2022-04-26 16:59:40|14356.18|14236.18|14355.28|14235.28|14356.32|14236.32|14355.22|14235.22|10
1650992390000|2022-04-26 16:59:50|14355.5|14235.5|14355.73|14235.73|14355.73|14235.73|14355.04|14235.04|8
1650992400000|2022-04-26 17:00:00|14356.79|14236.79|14358.96|14238.96|14358.99|14238.99|14355.94|14235.94|9
1650992410000|2022-04-26 17:00:10|14359.11|14239.11|14360.08|14240.08|14360.26|14240.26|14359.05|14239.05|10
1650992420000|2022-04-26 17:00:20|14359.42|14239.42|14356.95|14236.95|14359.42|14239.42|14356.95|14236.95|10
1650992430000|2022-04-26 17:00:30|14357.06|14237.06|14356.23|14236.23|14357.73|14237.73|14356.23|14236.23|10
1650992440000|2022-04-26 17:00:40|14356.02|14236.02|14355.45|14235.45|14356.78|14236.78|14355.26|14235.26|10
1650992450000|2022-04-26 17:00:50|14355.89|14235.89|14356.57|14236.57|14357.57|14237.57|14355.89|14235.89|10
1650992460000|2022-04-26 17:01:00|14357.07|14237.07|14355.36|14235.36|14357.07|14237.07|14355.36|14235.36|10
1650992470000|2022-04-26 17:01:10|14355.7|14235.7|14351.53|14231.53|14355.7|14235.7|14351.53|14231.53|10
1650992480000|2022-04-26 17:01:20|14351.72|14231.72|14348.79|14228.79|14351.72|14231.72|14348.44|14228.44|10
1650992490000|2022-04-26 17:01:30|14347.34|14227.34|14342.42|14222.42|14347.34|14227.34|14341.88|14221.88|10
1650992500000|2022-04-26 17:01:40|14342.51|14222.51|14339.4|14219.4|14342.51|14222.51|14339.13|14219.13|10
1650992510000|2022-04-26 17:01:50|14338.96|14218.96|14332.88|14212.88|14338.96|14218.96|14332.82|14212.82|10
1650992520000|2022-04-26 17:02:00|14332.7|14212.7|14327.73|14207.73|14332.7|14212.7|14327.73|14207.73|10
1650992530000|2022-04-26 17:02:10|14328.28|14208.28|14325.36|14205.36|14328.28|14208.28|14325.36|14205.36|10
1650992540000|2022-04-26 17:02:20|14324.99|14204.99|14322.44|14202.44|14324.99|14204.99|14322.44|14202.44|10
1650992550000|2022-04-26 17:02:30|14321.67|14201.67|14320.61|14200.61|14321.94|14201.94|14320.11|14200.11|10
1650992560000|2022-04-26 17:02:40|14319.5|14199.5|14317.85|14197.85|14319.81|14199.81|14317.61|14197.61|10
1650992570000|2022-04-26 17:02:50|14317.06|14197.06|14312.79|14192.79|14317.33|14197.33|14312.32|14192.32|10
1650992580000|2022-04-26 17:03:00|14312.97|14192.97|14310.76|14190.76|14312.97|14192.97|14310.76|14190.76|10
1650992590000|2022-04-26 17:03:10|14312.32|14192.32|14314.5|14194.5|14315.03|14195.03|14311.79|14191.79|10
1650992600000|2022-04-26 17:03:20|14314.16|14194.16|14313.12|14193.12|14314.16|14194.16|14312.58|14192.58|9
1650992610000|2022-04-26 17:03:30|14313.49|14193.49|14314.98|14194.98|14315.28|14195.28|14313.21|14193.21|10
1650992620000|2022-04-26 17:03:40|14314.86|14194.86|14314.21|14194.21|14315.38|14195.38|14314.21|14194.21|9
1650992630000|2022-04-26 17:03:50|14313.71|14193.71|14311.46|14191.46|14313.71|14193.71|14311.17|14191.17|10
1650992640000|2022-04-26 17:04:00|14311.24|14191.24|14307.06|14187.06|14311.24|14191.24|14307.06|14187.06|10
1650992650000|2022-04-26 17:04:10|14306.72|14186.72|14304.4|14184.4|14306.72|14186.72|14304.09|14184.09|10
1650992660000|2022-04-26 17:04:20|14304.66|14184.66|14305.36|14185.36|14305.36|14185.36|14304.3|14184.3|9
1650992670000|2022-04-26 17:04:30|14305.21|14185.21|14308.08|14188.08|14308.26|14188.26|14305.21|14185.21|10
1650992680000|2022-04-26 17:04:40|14304.91|14184.91|14303.68|14183.68|14304.91|14184.91|14303.68|14183.68|10
1650992690000|2022-04-26 17:04:50|14303.42|14183.42|14303.22|14183.22|14303.81|14183.81|14302.33|14182.33|8
1650992700000|2022-04-26 17:05:00|14301.97|14181.97|14302.05|14182.05|14303.06|14183.06|14301.87|14181.87|9
1650992710000|2022-04-26 17:05:10|14302.09|14182.09|14303.68|14183.68|14303.68|14183.68|14302.09|14182.09|10
1650992720000|2022-04-26 17:05:20|14303.86|14183.86|14304.89|14184.89|14305.35|14185.35|14303.86|14183.86|10
1650992730000|2022-04-26 17:05:30|14305.04|14185.04|14304.94|14184.94|14305.68|14185.68|14304.14|14184.14|10
1650992740000|2022-04-26 17:05:40|14304.97|14184.97|14304.45|14184.45|14305.74|14185.74|14303.99|14183.99|10
1650992750000|2022-04-26 17:05:50|14304.61|14184.61|14303.24|14183.24|14304.7|14184.7|14303.24|14183.24|10
1650992760000|2022-04-26 17:06:00|14302.23|14182.23|14303.45|14183.45|14303.45|14183.45|14302.23|14182.23|10
1650992770000|2022-04-26 17:06:10|14303.63|14183.63|14303.32|14183.32|14304.99|14184.99|14302.63|14182.63|10
1650992780000|2022-04-26 17:06:20|14301.31|14181.31|14300.67|14180.67|14301.31|14181.31|14299.45|14179.45|10
1650992790000|2022-04-26 17:06:30|14300.15|14180.15|14293.07|14173.07|14300.15|14180.15|14293.07|14173.07|10
1650992800000|2022-04-26 17:06:40|14293.35|14173.35|14291.55|14171.55|14293.5|14173.5|14291.55|14171.55|10
1650992810000|2022-04-26 17:06:50|14293.25|14173.25|14290.28|14170.28|14293.25|14173.25|14290.28|14170.28|10
1650992820000|2022-04-26 17:07:00|14288.72|14168.72|14285.9|14165.9|14288.86|14168.86|14285.9|14165.9|10
1650992830000|2022-04-26 17:07:10|14285.3|14165.3|14283.94|14163.94|14285.3|14165.3|14282.68|14162.68|10
1650992840000|2022-04-26 17:07:20|14283.9|14163.9|14284.34|14164.34|14284.34|14164.34|14282.82|14162.82|10
1650992850000|2022-04-26 17:07:30|14284.82|14164.82|14285.32|14165.32|14285.59|14165.59|14284.69|14164.69|9
1650992860000|2022-04-26 17:07:40|14283.87|14163.87|14281.84|14161.84|14284.02|14164.02|14281.82|14161.82|10
1650992870000|2022-04-26 17:07:50|14281.77|14161.77|14280.39|14160.39|14281.87|14161.87|14280.01|14160.01|10
1650992880000|2022-04-26 17:08:00|14280.41|14160.41|14281.52|14161.52|14281.52|14161.52|14280.41|14160.41|10
1650992890000|2022-04-26 17:08:10|14280.73|14160.73|14281.6|14161.6|14281.72|14161.72|14279.86|14159.86|10
1650992900000|2022-04-26 17:08:20|14281.21|14161.21|14277.84|14157.84|14281.4|14161.4|14277.84|14157.84|10
1650992910000|2022-04-26 17:08:30|14277.61|14157.61|14275.84|14155.84|14277.64|14157.64|14275.84|14155.84|10
1650992920000|2022-04-26 17:08:40|14276.01|14156.01|14277.17|14157.17|14277.17|14157.17|14274.42|14154.42|10
1650992930000|2022-04-26 17:08:50|14275.41|14155.41|14279.33|14159.33|14279.86|14159.86|14275.41|14155.41|10
1650992940000|2022-04-26 17:09:00|14279.23|14159.23|14280.45|14160.45|14280.58|14160.58|14278.91|14158.91|10
1650992950000|2022-04-26 17:09:10|14280.39|14160.39|14276.74|14156.74|14280.39|14160.39|14276.54|14156.54|10
1650992960000|2022-04-26 17:09:20|14277.04|14157.04|14279.21|14159.21|14279.21|14159.21|14277.04|14157.04|10
1650992970000|2022-04-26 17:09:30|14277.41|14157.41|14276.89|14156.89|14278.7|14158.7|14276.89|14156.89|10
1650992980000|2022-04-26 17:09:40|14276.72|14156.72|14277.53|14157.53|14277.79|14157.79|14276.56|14156.56|10
1650992990000|2022-04-26 17:09:50|14277.68|14157.68|14277.84|14157.84|14278.69|14158.69|14277.63|14157.63|10
1650993000000|2022-04-26 17:10:00|14277.91|14157.91|14275.97|14155.97|14277.91|14157.91|14275.23|14155.23|10
1650993010000|2022-04-26 17:10:10|14276.25|14156.25|14273.57|14153.57|14276.25|14156.25|14272.74|14152.74|10
1650993020000|2022-04-26 17:10:20|14273.52|14153.52|14273.33|14153.33|14274.22|14154.22|14273.23|14153.23|10
1650993030000|2022-04-26 17:10:30|14273.55|14153.55|14272.75|14152.75|14274.19|14154.19|14272.62|14152.62|9
1650993040000|2022-04-26 17:10:40|14272.55|14152.55|14269.79|14149.79|14272.55|14152.55|14269.79|14149.79|10
1650993050000|2022-04-26 17:10:50|14269.12|14149.12|14269.52|14149.52|14270.05|14150.05|14268.64|14148.64|10
1650993060000|2022-04-26 17:11:00|14269.37|14149.37|14269.75|14149.75|14270.73|14150.73|14269.37|14149.37|10
1650993070000|2022-04-26 17:11:10|14269.68|14149.68|14270.58|14150.58|14270.88|14150.88|14269.52|14149.52|10
1650993080000|2022-04-26 17:11:20|14270.46|14150.46|14269.69|14149.69|14270.46|14150.46|14269.45|14149.45|10
1650993090000|2022-04-26 17:11:30|14270.08|14150.08|14270.67|14150.67|14270.67|14150.67|14270|14150|10
1650993100000|2022-04-26 17:11:40|14270.26|14150.26|14271.37|14151.37|14271.37|14151.37|14270.17|14150.17|10
1650993110000|2022-04-26 17:11:50|14271.67|14151.67|14271.28|14151.28|14272.48|14152.48|14271.28|14151.28|10
1650993120000|2022-04-26 17:12:00|14271.77|14151.77|14271.8|14151.8|14272.02|14152.02|14271.34|14151.34|9
1650993130000|2022-04-26 17:12:10|14271.79|14151.79|14271.4|14151.4|14271.9|14151.9|14270.79|14150.79|10
1650993140000|2022-04-26 17:12:20|14271.51|14151.51|14269.94|14149.94|14271.64|14151.64|14269.24|14149.24|10
1650993150000|2022-04-26 17:12:30|14269.36|14149.36|14269.84|14149.84|14269.84|14149.84|14268.99|14148.99|10
1650993160000|2022-04-26 17:12:40|14269.77|14149.77|14270.44|14150.44|14270.79|14150.79|14268.96|14148.96|10
1650993170000|2022-04-26 17:12:50|14270.49|14150.49|14270.97|14150.97|14271.22|14151.22|14270.44|14150.44|10
1650993180000|2022-04-26 17:13:00|14270.96|14150.96|14276.24|14156.24|14276.24|14156.24|14270.96|14150.96|10
1650993190000|2022-04-26 17:13:10|14276.85|14156.85|14282.21|14162.21|14282.71|14162.71|14276.85|14156.85|10
1650993200000|2022-04-26 17:13:20|14283.5|14163.5|14286.74|14166.74|14286.76|14166.76|14283.5|14163.5|10
1650993210000|2022-04-26 17:13:30|14285.95|14165.95|14284.62|14164.62|14286.33|14166.33|14284.62|14164.62|10
1650993220000|2022-04-26 17:13:40|14284.53|14164.53|14278.08|14158.08|14284.53|14164.53|14278.08|14158.08|10
1650993230000|2022-04-26 17:13:50|14275.9|14155.9|14271.51|14151.51|14275.9|14155.9|14271.51|14151.51|10
1650993240000|2022-04-26 17:14:00|14271|14151|14264.7|14144.7|14271|14151|14264.7|14144.7|10
1650993250000|2022-04-26 17:14:10|14264.44|14144.44|14258.84|14138.84|14264.44|14144.44|14258.84|14138.84|10
1650993260000|2022-04-26 17:14:20|14258.28|14138.28|14252.31|14132.31|14258.31|14138.31|14252.31|14132.31|10
1650993270000|2022-04-26 17:14:30|14253.34|14133.34|14246.47|14126.47|14253.34|14133.34|14245.36|14125.36|10
1650993280000|2022-04-26 17:14:40|14246.42|14126.42|14245.26|14125.26|14246.42|14126.42|14245.26|14125.26|10
1650993290000|2022-04-26 17:14:50|14245.42|14125.42|14245.31|14125.31|14247.28|14127.28|14245.31|14125.31|9
1650993300000|2022-04-26 17:15:00|14244.59|14124.59|14248.23|14128.23|14248.23|14128.23|14243.95|14123.95|10
1650993310000|2022-04-26 17:15:10|14248.81|14128.81|14254.32|14134.32|14254.32|14134.32|14248.81|14128.81|10
1650993320000|2022-04-26 17:15:20|14253.97|14133.97|14251.4|14131.4|14253.97|14133.97|14249.91|14129.91|10
1650993330000|2022-04-26 17:15:30|14252.52|14132.52|14250.24|14130.24|14254.9|14134.9|14250.24|14130.24|10
1650993340000|2022-04-26 17:15:40|14249.48|14129.48|14252.64|14132.64|14252.85|14132.85|14249.48|14129.48|10
1650993350000|2022-04-26 17:15:50|14252.41|14132.41|14254.92|14134.92|14255.33|14135.33|14252.41|14132.41|9
1650993360000|2022-04-26 17:16:00|14254.84|14134.84|14252.27|14132.27|14254.93|14134.93|14251.69|14131.69|10
1650993370000|2022-04-26 17:16:10|14250.16|14130.16|14245.58|14125.58|14250.91|14130.91|14245.58|14125.58|10
1650993380000|2022-04-26 17:16:20|14245.02|14125.02|14233.49|14113.49|14245.02|14125.02|14233.49|14113.49|10
1650993390000|2022-04-26 17:16:30|14231.65|14111.65|14224.97|14104.97|14231.65|14111.65|14224.97|14104.97|10
1650993400000|2022-04-26 17:16:40|14225.91|14105.91|14222.49|14102.49|14225.98|14105.98|14222.19|14102.19|10
1650993410000|2022-04-26 17:16:50|14220.33|14100.33|14213.5|14093.5|14220.33|14100.33|14213.5|14093.5|10
1650993420000|2022-04-26 17:17:00|14213.63|14093.63|14213.79|14093.79|14214.44|14094.44|14213.11|14093.11|10
1650993430000|2022-04-26 17:17:10|14214.53|14094.53|14217.04|14097.04|14217.04|14097.04|14214.53|14094.53|10
1650993440000|2022-04-26 17:17:20|14216.9|14096.9|14217.58|14097.58|14217.58|14097.58|14215.7|14095.7|10
1650993450000|2022-04-26 17:17:30|14218.34|14098.34|14220.19|14100.19|14220.75|14100.75|14218.34|14098.34|9
1650993460000|2022-04-26 17:17:40|14220.65|14100.65|14224.87|14104.87|14224.87|14104.87|14220.59|14100.59|10
1650993470000|2022-04-26 17:17:50|14225.4|14105.4|14228.18|14108.18|14228.18|14108.18|14225.4|14105.4|10
1650993480000|2022-04-26 17:18:00|14227.61|14107.61|14227.19|14107.19|14229.06|14109.06|14227.19|14107.19|10
1650993490000|2022-04-26 17:18:10|14226.86|14106.86|14225.84|14105.84|14226.86|14106.86|14225.84|14105.84|10
1650993500000|2022-04-26 17:18:20|14226.84|14106.84|14226.82|14106.82|14227.25|14107.25|14224.77|14104.77|10
1650993510000|2022-04-26 17:18:30|14227.58|14107.58|14228.27|14108.27|14229.04|14109.04|14226.62|14106.62|10
1650993520000|2022-04-26 17:18:40|14228.06|14108.06|14227.98|14107.98|14228.46|14108.46|14226.27|14106.27|10
1650993530000|2022-04-26 17:18:50|14227.96|14107.96|14224.32|14104.32|14227.96|14107.96|14224.32|14104.32|10
1650993540000|2022-04-26 17:19:00|14223.64|14103.64|14220.87|14100.87|14223.64|14103.64|14220.87|14100.87|10
1650993550000|2022-04-26 17:19:10|14220.84|14100.84|14219.88|14099.88|14221.9|14101.9|14219.88|14099.88|10
1650993560000|2022-04-26 17:19:20|14219.91|14099.91|14215.04|14095.04|14219.91|14099.91|14215.04|14095.04|10
1650993570000|2022-04-26 17:19:30|14214.31|14094.31|14212.92|14092.92|14214.31|14094.31|14212.69|14092.69|10
1650993580000|2022-04-26 17:19:40|14214.35|14094.35|14217.97|14097.97|14218.01|14098.01|14214.35|14094.35|10
1650993590000|2022-04-26 17:19:50|14218.05|14098.05|14222.87|14102.87|14223.78|14103.78|14218.05|14098.05|10
1650993600000|2022-04-26 17:20:00|14224.16|14104.16|14224.66|14104.66|14224.66|14104.66|14223.04|14103.04|10
1650993610000|2022-04-26 17:20:10|14224.38|14104.38|14226.46|14106.46|14226.46|14106.46|14224.38|14104.38|9
1650993620000|2022-04-26 17:20:20|14227.11|14107.11|14228.19|14108.19|14228.23|14108.23|14227.06|14107.06|10
1650993630000|2022-04-26 17:20:30|14228.29|14108.29|14228.65|14108.65|14228.65|14108.65|14228.09|14108.09|10
1650993640000|2022-04-26 17:20:40|14228.62|14108.62|14227.24|14107.24|14228.62|14108.62|14227.24|14107.24|10
1650993650000|2022-04-26 17:20:50|14227.13|14107.13|14227.69|14107.69|14227.82|14107.82|14226.85|14106.85|10
1650993660000|2022-04-26 17:21:00|14227.72|14107.72|14231.9|14111.9|14232.56|14112.56|14227.38|14107.38|10
1650993670000|2022-04-26 17:21:10|14230.48|14110.48|14227.73|14107.73|14230.5|14110.5|14227.73|14107.73|10
1650993680000|2022-04-26 17:21:20|14225.94|14105.94|14218.84|14098.84|14225.94|14105.94|14218.84|14098.84|10
1650993690000|2022-04-26 17:21:30|14217.73|14097.73|14207.44|14087.44|14217.73|14097.73|14207.44|14087.44|10
1650993700000|2022-04-26 17:21:40|14203.06|14083.06|14200.81|14080.81|14203.06|14083.06|14194.4|14074.4|10
1650993710000|2022-04-26 17:21:50|14198.28|14078.28|14167.53|14047.53|14198.28|14078.28|14167.53|14047.53|10
1650993720000|2022-04-26 17:22:00|14165.08|14045.08|14161.64|14041.64|14165.26|14045.26|14160.99|14040.99|10
1650993730000|2022-04-26 17:22:10|14162.6|14042.6|14162.9|14042.9|14164.37|14044.37|14160.74|14040.74|10
1650993740000|2022-04-26 17:22:20|14162.72|14042.72|14166.11|14046.11|14166.11|14046.11|14162.72|14042.72|10
1650993750000|2022-04-26 17:22:30|14168.34|14048.34|14184.38|14064.38|14184.38|14064.38|14167.75|14047.75|10
1650993760000|2022-04-26 17:22:40|14187.49|14067.49|14193.24|14073.24|14194.48|14074.48|14187.49|14067.49|10
1650993770000|2022-04-26 17:22:50|14192.52|14072.52|14184.1|14064.1|14192.52|14072.52|14182.68|14062.68|10
1650993780000|2022-04-26 17:23:00|14186.31|14066.31|14191.62|14071.62|14191.64|14071.64|14186.31|14066.31|10
1650993790000|2022-04-26 17:23:10|14191.59|14071.59|14188.52|14068.52|14192.12|14072.12|14188.52|14068.52|10
1650993800000|2022-04-26 17:23:20|14186.51|14066.51|14183.35|14063.35|14187.39|14067.39|14183.35|14063.35|10
1650993810000|2022-04-26 17:23:30|14182.99|14062.99|14176.24|14056.24|14182.99|14062.99|14176.24|14056.24|10
1650993820000|2022-04-26 17:23:40|14176.61|14056.61|14179.7|14059.7|14179.97|14059.97|14176.61|14056.61|10
1650993830000|2022-04-26 17:23:50|14180.05|14060.05|14179.64|14059.64|14180.94|14060.94|14179.64|14059.64|10
1650993840000|2022-04-26 17:24:00|14179.54|14059.54|14178.3|14058.3|14179.63|14059.63|14177.95|14057.95|10
1650993850000|2022-04-26 17:24:10|14178.47|14058.47|14178.2|14058.2|14178.47|14058.47|14177.73|14057.73|9
1650993860000|2022-04-26 17:24:20|14177.8|14057.8|14174.4|14054.4|14178.22|14058.22|14174.4|14054.4|10
1650993870000|2022-04-26 17:24:30|14173.69|14053.69|14167.58|14047.58|14173.69|14053.69|14167.57|14047.57|10
1650993880000|2022-04-26 17:24:40|14167.13|14047.13|14169.11|14049.11|14169.11|14049.11|14166.55|14046.55|10
1650993890000|2022-04-26 17:24:50|14169.31|14049.31|14171.67|14051.67|14171.67|14051.67|14169.31|14049.31|10
1650993900000|2022-04-26 17:25:00|14171.52|14051.52|14171.88|14051.88|14172.27|14052.27|14171.52|14051.52|10
1650993910000|2022-04-26 17:25:10|14172.46|14052.46|14175.84|14055.84|14175.84|14055.84|14172.46|14052.46|10
1650993920000|2022-04-26 17:25:20|14178.02|14058.02|14182.93|14062.93|14184.34|14064.34|14178.02|14058.02|10
1650993930000|2022-04-26 17:25:30|14183.1|14063.1|14186.94|14066.94|14186.94|14066.94|14182.16|14062.16|10
1650993940000|2022-04-26 17:25:40|14186.8|14066.8|14191.64|14071.64|14191.64|14071.64|14186.8|14066.8|10
1650993950000|2022-04-26 17:25:50|14193.76|14073.76|14196.66|14076.66|14196.66|14076.66|14193.76|14073.76|10
1650993960000|2022-04-26 17:26:00|14196.02|14076.02|14193.56|14073.56|14196.02|14076.02|14192.84|14072.84|10
1650993970000|2022-04-26 17:26:10|14193.67|14073.67|14197.36|14077.36|14197.43|14077.43|14193.67|14073.67|10
1650993980000|2022-04-26 17:26:20|14197.92|14077.92|14200.68|14080.68|14200.68|14080.68|14197.45|14077.45|10
1650993990000|2022-04-26 17:26:30|14200.94|14080.94|14206.33|14086.33|14206.33|14086.33|14200.94|14080.94|10
1650994000000|2022-04-26 17:26:40|14206.74|14086.74|14209.21|14089.21|14209.21|14089.21|14206.71|14086.71|9
1650994010000|2022-04-26 17:26:50|14211.36|14091.36|14212.96|14092.96|14212.98|14092.98|14211.15|14091.15|10
1650994020000|2022-04-26 17:27:00|14214.16|14094.16|14220.26|14100.26|14220.59|14100.59|14214.16|14094.16|10
1650994030000|2022-04-26 17:27:10|14221.61|14101.61|14221.12|14101.12|14222.46|14102.46|14220.51|14100.51|10
1650994040000|2022-04-26 17:27:20|14221.19|14101.19|14225.8|14105.8|14225.92|14105.92|14221.18|14101.18|10
1650994050000|2022-04-26 17:27:30|14226.31|14106.31|14224.84|14104.84|14226.7|14106.7|14224.65|14104.65|10
1650994060000|2022-04-26 17:27:40|14224.72|14104.72|14226.23|14106.23|14227.2|14107.2|14224.72|14104.72|10
1650994070000|2022-04-26 17:27:50|14225.64|14105.64|14221.27|14101.27|14225.64|14105.64|14221.27|14101.27|10
1650994080000|2022-04-26 17:28:00|14221.35|14101.35|14212.24|14092.24|14221.35|14101.35|14212.24|14092.24|10
1650994090000|2022-04-26 17:28:10|14214|14094|14211.14|14091.14|14214|14094|14210.86|14090.86|10
1650994100000|2022-04-26 17:28:20|14211.91|14091.91|14217.82|14097.82|14217.82|14097.82|14211.91|14091.91|10
1650994110000|2022-04-26 17:28:30|14216.99|14096.99|14227.07|14107.07|14227.07|14107.07|14216.99|14096.99|10
1650994120000|2022-04-26 17:28:40|14226.68|14106.68|14228.01|14108.01|14228.81|14108.81|14226.63|14106.63|10
1650994130000|2022-04-26 17:28:50|14228.38|14108.38|14226.39|14106.39|14228.38|14108.38|14226.39|14106.39|10
1650994140000|2022-04-26 17:29:00|14226.44|14106.44|14227.61|14107.61|14227.79|14107.79|14226.44|14106.44|10
1650994150000|2022-04-26 17:29:10|14228.09|14108.09|14230.7|14110.7|14230.7|14110.7|14228.09|14108.09|10
1650994160000|2022-04-26 17:29:20|14230.72|14110.72|14230.5|14110.5|14231.07|14111.07|14230.27|14110.27|10
1650994170000|2022-04-26 17:29:30|14230.85|14110.85|14234.41|14114.41|14234.41|14114.41|14230.85|14110.85|10
1650994180000|2022-04-26 17:29:40|14234.34|14114.34|14234.68|14114.68|14234.68|14114.68|14233.63|14113.63|9
1650994190000|2022-04-26 17:29:50|14235.23|14115.23|14236.3|14116.3|14236.49|14116.49|14235.23|14115.23|9
1650994200000|2022-04-26 17:30:00|14237.28|14117.28|14238.87|14118.87|14238.87|14118.87|14237.28|14117.28|9
1650994210000|2022-04-26 17:30:10|14238.7|14118.7|14237.68|14117.68|14238.81|14118.81|14237.68|14117.68|10
1650994220000|2022-04-26 17:30:20|14237.64|14117.64|14236.74|14116.74|14237.64|14117.64|14235.67|14115.67|10
1650994230000|2022-04-26 17:30:30|14236.76|14116.76|14238.57|14118.57|14238.57|14118.57|14236.76|14116.76|10
1650994240000|2022-04-26 17:30:40|14238.19|14118.19|14239.85|14119.85|14240.16|14120.16|14238|14118|10
1650994250000|2022-04-26 17:30:50|14239.93|14119.93|14242.88|14122.88|14242.88|14122.88|14239.93|14119.93|9
1650994260000|2022-04-26 17:31:00|14243.05|14123.05|14242.04|14122.04|14243.22|14123.22|14241.64|14121.64|10
1650994270000|2022-04-26 17:31:10|14242.83|14122.83|14241.24|14121.24|14242.83|14122.83|14241.13|14121.13|10
1650994280000|2022-04-26 17:31:20|14241.55|14121.55|14242.02|14122.02|14242.35|14122.35|14241.29|14121.29|10
1650994290000|2022-04-26 17:31:30|14241.85|14121.85|14245.14|14125.14|14245.9|14125.9|14241.23|14121.23|10
1650994300000|2022-04-26 17:31:40|14245.23|14125.23|14245.28|14125.28|14245.86|14125.86|14244.04|14124.04|10
1650994310000|2022-04-26 17:31:50|14245.59|14125.59|14246.38|14126.38|14246.38|14126.38|14244.72|14124.72|10
1650994320000|2022-04-26 17:32:00|14245.18|14125.18|14237.27|14117.27|14245.18|14125.18|14237.27|14117.27|9
1650994330000|2022-04-26 17:32:10|14234.91|14114.91|14225.88|14105.88|14234.91|14114.91|14225.88|14105.88|9
1650994340000|2022-04-26 17:32:20|14223.03|14103.03|14219.18|14099.18|14223.03|14103.03|14219.18|14099.18|10
1650994350000|2022-04-26 17:32:30|14218.63|14098.63|14212.29|14092.29|14218.63|14098.63|14212.29|14092.29|10
1650994360000|2022-04-26 17:32:40|14212.49|14092.49|14211.16|14091.16|14212.49|14092.49|14211.16|14091.16|10
1650994370000|2022-04-26 17:32:50|14211.37|14091.37|14211.54|14091.54|14211.61|14091.61|14210.87|14090.87|10
1650994380000|2022-04-26 17:33:00|14211.74|14091.74|14209.92|14089.92|14211.74|14091.74|14209.35|14089.35|10
1650994390000|2022-04-26 17:33:10|14209.26|14089.26|14211.61|14091.61|14211.61|14091.61|14208.99|14088.99|10
1650994400000|2022-04-26 17:33:20|14211.9|14091.9|14217.81|14097.81|14217.81|14097.81|14211.9|14091.9|10
1650994410000|2022-04-26 17:33:30|14220.27|14100.27|14229.04|14109.04|14229.04|14109.04|14217.77|14097.77|10
1650994420000|2022-04-26 17:33:40|14232.1|14112.1|14237.25|14117.25|14237.25|14117.25|14232.1|14112.1|10
1650994430000|2022-04-26 17:33:50|14237.06|14117.06|14243.88|14123.88|14244.03|14124.03|14237.06|14117.06|10
1650994440000|2022-04-26 17:34:00|14243.03|14123.03|14241.75|14121.75|14244.4|14124.4|14241.6|14121.6|10
1650994450000|2022-04-26 17:34:10|14243.91|14123.91|14242.32|14122.32|14243.91|14123.91|14241.88|14121.88|10
1650994460000|2022-04-26 17:34:20|14241.63|14121.63|14239.44|14119.44|14241.63|14121.63|14239.44|14119.44|10
1650994470000|2022-04-26 17:34:30|14240|14120|14240.64|14120.64|14240.94|14120.94|14240|14120|10
1650994480000|2022-04-26 17:34:40|14240.74|14120.74|14240.23|14120.23|14240.91|14120.91|14240.23|14120.23|10
1650994490000|2022-04-26 17:34:50|14240.32|14120.32|14239.3|14119.3|14240.45|14120.45|14239.3|14119.3|10
1650994500000|2022-04-26 17:35:00|14239.94|14119.94|14237.81|14117.81|14239.94|14119.94|14237.81|14117.81|10
1650994510000|2022-04-26 17:35:10|14237.91|14117.91|14236.05|14116.05|14237.91|14117.91|14236.05|14116.05|10
1650994520000|2022-04-26 17:35:20|14235.9|14115.9|14233.16|14113.16|14235.9|14115.9|14233.16|14113.16|10
1650994530000|2022-04-26 17:35:30|14233.06|14113.06|14230.78|14110.78|14233.06|14113.06|14230.78|14110.78|10
1650994540000|2022-04-26 17:35:40|14230.34|14110.34|14229.74|14109.74|14230.35|14110.35|14229.74|14109.74|10
1650994550000|2022-04-26 17:35:50|14229.6|14109.6|14228.18|14108.18|14230.04|14110.04|14228.18|14108.18|10
1650994560000|2022-04-26 17:36:00|14228.52|14108.52|14228.94|14108.94|14229.36|14109.36|14228.49|14108.49|10
1650994570000|2022-04-26 17:36:10|14229.16|14109.16|14229.9|14109.9|14229.9|14109.9|14228.76|14108.76|10
1650994580000|2022-04-26 17:36:20|14228.9|14108.9|14226.19|14106.19|14228.9|14108.9|14225.44|14105.44|9
1650994590000|2022-04-26 17:36:30|14225.36|14105.36|14223.21|14103.21|14225.36|14105.36|14223.21|14103.21|9
1650994600000|2022-04-26 17:36:40|14223.73|14103.73|14222.38|14102.38|14223.8|14103.8|14222.38|14102.38|9
1650994610000|2022-04-26 17:36:50|14221.71|14101.71|14223.23|14103.23|14223.23|14103.23|14221.51|14101.51|9
1650994620000|2022-04-26 17:37:00|14223.42|14103.42|14223.72|14103.72|14224.47|14104.47|14223.28|14103.28|10
1650994630000|2022-04-26 17:37:10|14224.09|14104.09|14225.79|14105.79|14225.79|14105.79|14224.09|14104.09|10
1650994640000|2022-04-26 17:37:20|14226.15|14106.15|14229.89|14109.89|14230.3|14110.3|14226.15|14106.15|10
1650994650000|2022-04-26 17:37:30|14229.95|14109.95|14230.71|14110.71|14230.81|14110.81|14229.64|14109.64|10
1650994660000|2022-04-26 17:37:40|14230.98|14110.98|14236.6|14116.6|14236.6|14116.6|14230.98|14110.98|10
1650994670000|2022-04-26 17:37:50|14236.85|14116.85|14238.23|14118.23|14238.23|14118.23|14236.85|14116.85|10
1650994680000|2022-04-26 17:38:00|14239.25|14119.25|14245.33|14125.33|14245.6|14125.6|14239.25|14119.25|10
1650994690000|2022-04-26 17:38:10|14245.38|14125.38|14250.79|14130.79|14250.79|14130.79|14245.38|14125.38|10
1650994700000|2022-04-26 17:38:20|14251.04|14131.04|14252.17|14132.17|14252.5|14132.5|14251.04|14131.04|10
1650994710000|2022-04-26 17:38:30|14252.82|14132.82|14251.39|14131.39|14252.82|14132.82|14251.29|14131.29|10
1650994720000|2022-04-26 17:38:40|14251.36|14131.36|14247.22|14127.22|14251.36|14131.36|14247.22|14127.22|10
1650994730000|2022-04-26 17:38:50|14246.53|14126.53|14242.48|14122.48|14246.67|14126.67|14242.48|14122.48|10
1650994740000|2022-04-26 17:39:00|14242.84|14122.84|14240.35|14120.35|14242.84|14122.84|14240.35|14120.35|10
1650994750000|2022-04-26 17:39:10|14240.49|14120.49|14241.16|14121.16|14241.17|14121.17|14239.35|14119.35|10
1650994760000|2022-04-26 17:39:20|14241.29|14121.29|14251.76|14131.76|14251.76|14131.76|14241.29|14121.29|10
1650994770000|2022-04-26 17:39:30|14252.1|14132.1|14252.75|14132.75|14254.72|14134.72|14252.1|14132.1|10
1650994780000|2022-04-26 17:39:40|14253.12|14133.12|14252.71|14132.71|14253.17|14133.17|14251.98|14131.98|10
1650994790000|2022-04-26 17:39:50|14253.05|14133.05|14254.65|14134.65|14254.65|14134.65|14253.05|14133.05|10
1650994800000|2022-04-26 17:40:00|14255.47|14135.47|14258.22|14138.22|14258.57|14138.57|14255.47|14135.47|10
1650994810000|2022-04-26 17:40:10|14258.24|14138.24|14259.88|14139.88|14259.88|14139.88|14258.24|14138.24|10
1650994820000|2022-04-26 17:40:20|14260.12|14140.12|14260.47|14140.47|14260.47|14140.47|14259.62|14139.62|10
1650994830000|2022-04-26 17:40:30|14261.63|14141.63|14267.49|14147.49|14267.49|14147.49|14261.63|14141.63|9
1650994840000|2022-04-26 17:40:40|14267.6|14147.6|14270.21|14150.21|14270.25|14150.25|14267.6|14147.6|10
1650994850000|2022-04-26 17:40:50|14269.97|14149.97|14271.9|14151.9|14272.06|14152.06|14269.97|14149.97|10
1650994860000|2022-04-26 17:41:00|14271.74|14151.74|14272.42|14152.42|14273.26|14153.26|14271.74|14151.74|10
1650994870000|2022-04-26 17:41:10|14271.95|14151.95|14269.63|14149.63|14272.03|14152.03|14269.28|14149.28|10
1650994880000|2022-04-26 17:41:20|14269.51|14149.51|14277.92|14157.92|14277.92|14157.92|14269.51|14149.51|10
1650994890000|2022-04-26 17:41:30|14279.34|14159.34|14286.23|14166.23|14286.23|14166.23|14279.34|14159.34|10
1650994900000|2022-04-26 17:41:40|14286.54|14166.54|14293.38|14173.38|14294.36|14174.36|14285.98|14165.98|10
1650994910000|2022-04-26 17:41:50|14293.39|14173.39|14296.59|14176.59|14297.56|14177.56|14293.39|14173.39|10
1650994920000|2022-04-26 17:42:00|14298.25|14178.25|14299.61|14179.61|14299.76|14179.76|14297.04|14177.04|10
1650994930000|2022-04-26 17:42:10|14299.53|14179.53|14299.31|14179.31|14299.55|14179.55|14298.65|14178.65|10
1650994940000|2022-04-26 17:42:20|14300.14|14180.14|14300.06|14180.06|14300.85|14180.85|14299.61|14179.61|10
1650994950000|2022-04-26 17:42:30|14297.96|14177.96|14297.79|14177.79|14298.24|14178.24|14296.99|14176.99|10
1650994960000|2022-04-26 17:42:40|14298.3|14178.3|14301.25|14181.25|14301.25|14181.25|14297.86|14177.86|10
1650994970000|2022-04-26 17:42:50|14299.47|14179.47|14303.37|14183.37|14303.4|14183.4|14298.7|14178.7|10
1650994980000|2022-04-26 17:43:00|14303.56|14183.56|14304.36|14184.36|14304.84|14184.84|14303.41|14183.41|10
1650994990000|2022-04-26 17:43:10|14305.22|14185.22|14305.98|14185.98|14306.2|14186.2|14303.24|14183.24|10
1650995000000|2022-04-26 17:43:20|14306.4|14186.4|14314.28|14194.28|14314.46|14194.46|14306.4|14186.4|10
1650995010000|2022-04-26 17:43:30|14314.39|14194.39|14316.91|14196.91|14317.52|14197.52|14314.39|14194.39|10
1650995020000|2022-04-26 17:43:40|14316.31|14196.31|14314.52|14194.52|14316.67|14196.67|14314.19|14194.19|10
1650995030000|2022-04-26 17:43:50|14314.44|14194.44|14314.27|14194.27|14315.07|14195.07|14313.52|14193.52|10
1650995040000|2022-04-26 17:44:00|14314.15|14194.15|14312.67|14192.67|14314.15|14194.15|14311.23|14191.23|10
1650995050000|2022-04-26 17:44:10|14311.06|14191.06|14313|14193|14313.31|14193.31|14311.06|14191.06|10
1650995060000|2022-04-26 17:44:20|14312.77|14192.77|14313.25|14193.25|14313.25|14193.25|14312.75|14192.75|10
1650995070000|2022-04-26 17:44:30|14313.27|14193.27|14311.93|14191.93|14313.49|14193.49|14311.21|14191.21|10
1650995080000|2022-04-26 17:44:40|14311.88|14191.88|14311.57|14191.57|14311.88|14191.88|14311.3|14191.3|10
1650995090000|2022-04-26 17:44:50|14312.71|14192.71|14313.23|14193.23|14314.13|14194.13|14312.71|14192.71|9
1650995100000|2022-04-26 17:45:00|14313.28|14193.28|14309.93|14189.93|14313.87|14193.87|14309.93|14189.93|10
1650995110000|2022-04-26 17:45:10|14309.37|14189.37|14303.78|14183.78|14310.36|14190.36|14303.78|14183.78|10
1650995120000|2022-04-26 17:45:20|14304.69|14184.69|14303.63|14183.63|14304.83|14184.83|14303.1|14183.1|10
1650995130000|2022-04-26 17:45:30|14302.55|14182.55|14299.74|14179.74|14302.65|14182.65|14299.74|14179.74|10
1650995140000|2022-04-26 17:45:40|14300.81|14180.81|14301.82|14181.82|14302.69|14182.69|14299.85|14179.85|10
1650995150000|2022-04-26 17:45:50|14302.29|14182.29|14300.89|14180.89|14303.1|14183.1|14300.89|14180.89|10
1650995160000|2022-04-26 17:46:00|14301.5|14181.5|14302.79|14182.79|14303.08|14183.08|14301.5|14181.5|9
1650995170000|2022-04-26 17:46:10|14303.09|14183.09|14306.26|14186.26|14306.43|14186.43|14303.09|14183.09|10
1650995180000|2022-04-26 17:46:20|14305.95|14185.95|14307.96|14187.96|14308.6|14188.6|14305.92|14185.92|10
1650995190000|2022-04-26 17:46:30|14307.22|14187.22|14303.72|14183.72|14307.22|14187.22|14303.53|14183.53|10
1650995200000|2022-04-26 17:46:40|14303.26|14183.26|14297.59|14177.59|14303.26|14183.26|14297.59|14177.59|10
1650995210000|2022-04-26 17:46:50|14297.68|14177.68|14285.41|14165.41|14297.68|14177.68|14285.41|14165.41|10
1650995220000|2022-04-26 17:47:00|14285.25|14165.25|14281.64|14161.64|14285.25|14165.25|14281.64|14161.64|10
1650995230000|2022-04-26 17:47:10|14281.93|14161.93|14278.32|14158.32|14281.93|14161.93|14278.16|14158.16|10
1650995240000|2022-04-26 17:47:20|14278.25|14158.25|14278.96|14158.96|14279.38|14159.38|14277.3|14157.3|10
1650995250000|2022-04-26 17:47:30|14279.31|14159.31|14278.58|14158.58|14279.31|14159.31|14277.58|14157.58|10
1650995260000|2022-04-26 17:47:40|14278.51|14158.51|14278.5|14158.5|14278.51|14158.51|14277.92|14157.92|10
1650995270000|2022-04-26 17:47:50|14278.45|14158.45|14284.79|14164.79|14284.79|14164.79|14278.24|14158.24|10
1650995280000|2022-04-26 17:48:00|14284.71|14164.71|14286.03|14166.03|14287.01|14167.01|14284.71|14164.71|10
1650995290000|2022-04-26 17:48:10|14285.72|14165.72|14283.84|14163.84|14285.72|14165.72|14283.83|14163.83|10
1650995300000|2022-04-26 17:48:20|14283.81|14163.81|14284.67|14164.67|14284.67|14164.67|14283.39|14163.39|10
1650995310000|2022-04-26 17:48:30|14284.48|14164.48|14282.55|14162.55|14284.64|14164.64|14282.14|14162.14|10
1650995320000|2022-04-26 17:48:40|14282.52|14162.52|14283.33|14163.33|14283.79|14163.79|14282.52|14162.52|10
1650995330000|2022-04-26 17:48:50|14283.46|14163.46|14283.25|14163.25|14284.03|14164.03|14283.25|14163.25|9
1650995340000|2022-04-26 17:49:00|14282.82|14162.82|14280.26|14160.26|14282.92|14162.92|14280.26|14160.26|10
1650995350000|2022-04-26 17:49:10|14279.97|14159.97|14278.69|14158.69|14279.97|14159.97|14278.69|14158.69|10
1650995360000|2022-04-26 17:49:20|14278.22|14158.22|14277.69|14157.69|14278.53|14158.53|14277.6|14157.6|10
1650995370000|2022-04-26 17:49:30|14278.11|14158.11|14275.82|14155.82|14278.11|14158.11|14275.28|14155.28|10
1650995380000|2022-04-26 17:49:40|14276.05|14156.05|14274.43|14154.43|14276.27|14156.27|14274.43|14154.43|10
1650995390000|2022-04-26 17:49:50|14274.38|14154.38|14275.65|14155.65|14275.66|14155.66|14274.38|14154.38|10
1650995400000|2022-04-26 17:50:00|14275.73|14155.73|14279.23|14159.23|14279.23|14159.23|14275.66|14155.66|10
1650995410000|2022-04-26 17:50:10|14278.96|14158.96|14277.63|14157.63|14279.41|14159.41|14277.63|14157.63|10
1650995420000|2022-04-26 17:50:20|14277.93|14157.93|14276.51|14156.51|14277.93|14157.93|14276.44|14156.44|10
1650995430000|2022-04-26 17:50:30|14276.66|14156.66|14275.45|14155.45|14276.66|14156.66|14275.14|14155.14|10
1650995440000|2022-04-26 17:50:40|14275.59|14155.59|14275.21|14155.21|14275.59|14155.59|14274.97|14154.97|10
1650995450000|2022-04-26 17:50:50|14275|14155|14275.13|14155.13|14275.39|14155.39|14274.54|14154.54|10
1650995460000|2022-04-26 17:51:00|14275.33|14155.33|14276.24|14156.24|14276.26|14156.26|14275.33|14155.33|10
1650995470000|2022-04-26 17:51:10|14276.25|14156.25|14276.24|14156.24|14276.68|14156.68|14276.11|14156.11|10
1650995480000|2022-04-26 17:51:20|14276.67|14156.67|14277.92|14157.92|14277.92|14157.92|14276.67|14156.67|10
1650995490000|2022-04-26 17:51:30|14277.79|14157.79|14280.14|14160.14|14280.14|14160.14|14277.79|14157.79|10
1650995500000|2022-04-26 17:51:40|14280|14160|14279.55|14159.55|14280.26|14160.26|14279.55|14159.55|10
1650995510000|2022-04-26 17:51:50|14279.23|14159.23|14276.58|14156.58|14279.23|14159.23|14276.58|14156.58|10
1650995520000|2022-04-26 17:52:00|14276.49|14156.49|14275.29|14155.29|14276.49|14156.49|14275.29|14155.29|9
1650995530000|2022-04-26 17:52:10|14275.33|14155.33|14272.35|14152.35|14275.33|14155.33|14272.2|14152.2|10
1650995540000|2022-04-26 17:52:20|14272.02|14152.02|14265.26|14145.26|14272.02|14152.02|14265.26|14145.26|10
1650995550000|2022-04-26 17:52:30|14265.06|14145.06|14266.48|14146.48|14266.48|14146.48|14263.91|14143.91|10
1650995560000|2022-04-26 17:52:40|14266.68|14146.68|14266.23|14146.23|14266.73|14146.73|14265.24|14145.24|10
1650995570000|2022-04-26 17:52:50|14265.89|14145.89|14268.57|14148.57|14268.6|14148.6|14265.73|14145.73|10
1650995580000|2022-04-26 17:53:00|14269.59|14149.59|14272.84|14152.84|14273.05|14153.05|14269.59|14149.59|9
1650995590000|2022-04-26 17:53:10|14273.12|14153.12|14275.2|14155.2|14275.54|14155.54|14273.12|14153.12|10
1650995600000|2022-04-26 17:53:20|14275.33|14155.33|14277.92|14157.92|14277.92|14157.92|14275.33|14155.33|10
1650995610000|2022-04-26 17:53:30|14278.13|14158.13|14280.14|14160.14|14280.78|14160.78|14278.05|14158.05|10
1650995620000|2022-04-26 17:53:40|14280.46|14160.46|14282.27|14162.27|14282.52|14162.52|14280.22|14160.22|10
1650995630000|2022-04-26 17:53:50|14282.58|14162.58|14282.17|14162.17|14283.09|14163.09|14282.17|14162.17|10
1650995640000|2022-04-26 17:54:00|14282.27|14162.27|14285.74|14165.74|14285.74|14165.74|14282.24|14162.24|10
1650995650000|2022-04-26 17:54:10|14286.42|14166.42|14287.67|14167.67|14287.76|14167.76|14286.42|14166.42|10
1650995660000|2022-04-26 17:54:20|14287.38|14167.38|14288.04|14168.04|14288.39|14168.39|14286.87|14166.87|10
1650995670000|2022-04-26 17:54:30|14287.79|14167.79|14290.5|14170.5|14290.5|14170.5|14287.79|14167.79|10
1650995680000|2022-04-26 17:54:40|14289.67|14169.67|14288.01|14168.01|14290.37|14170.37|14287.88|14167.88|10
1650995690000|2022-04-26 17:54:50|14287.84|14167.84|14285.25|14165.25|14287.84|14167.84|14285.17|14165.17|10
1650995700000|2022-04-26 17:55:00|14283.89|14163.89|14280.45|14160.45|14284.03|14164.03|14280.45|14160.45|10
1650995710000|2022-04-26 17:55:10|14280.09|14160.09|14275.28|14155.28|14280.09|14160.09|14275.28|14155.28|10
1650995720000|2022-04-26 17:55:20|14275.34|14155.34|14270.88|14150.88|14275.34|14155.34|14270.17|14150.17|10
1650995730000|2022-04-26 17:55:30|14270.35|14150.35|14267.51|14147.51|14270.51|14150.51|14267.51|14147.51|10
1650995740000|2022-04-26 17:55:40|14266.62|14146.62|14264.91|14144.91|14267.98|14147.98|14264.91|14144.91|10
1650995750000|2022-04-26 17:55:50|14264.81|14144.81|14267.29|14147.29|14267.29|14147.29|14264.03|14144.03|8
1650995760000|2022-04-26 17:56:00|14267.47|14147.47|14270.04|14150.04|14270.28|14150.28|14267.02|14147.02|10
1650995770000|2022-04-26 17:56:10|14269.81|14149.81|14272.38|14152.38|14273.43|14153.43|14269.81|14149.81|10
1650995780000|2022-04-26 17:56:20|14272.64|14152.64|14273.57|14153.57|14274.81|14154.81|14271.62|14151.62|10
1650995790000|2022-04-26 17:56:30|14273.83|14153.83|14285.12|14165.12|14285.24|14165.24|14273.83|14153.83|9
1650995800000|2022-04-26 17:56:40|14285.19|14165.19|14288.15|14168.15|14288.15|14168.15|14284.44|14164.44|10
1650995810000|2022-04-26 17:56:50|14287.75|14167.75|14288.31|14168.31|14288.95|14168.95|14287.75|14167.75|10
1650995820000|2022-04-26 17:57:00|14288.67|14168.67|14288.84|14168.84|14289.22|14169.22|14288.42|14168.42|10
1650995830000|2022-04-26 17:57:10|14288.65|14168.65|14292.47|14172.47|14292.47|14172.47|14288.65|14168.65|10
1650995840000|2022-04-26 17:57:20|14291.27|14171.27|14291.48|14171.48|14293.47|14173.47|14291.27|14171.27|9
1650995850000|2022-04-26 17:57:30|14291.9|14171.9|14293.07|14173.07|14293.17|14173.17|14291.86|14171.86|8
1650995860000|2022-04-26 17:57:40|14292.31|14172.31|14292.9|14172.9|14293.43|14173.43|14292.31|14172.31|10
1650995870000|2022-04-26 17:57:50|14292.35|14172.35|14293.43|14173.43|14293.57|14173.57|14292.11|14172.11|10
1650995880000|2022-04-26 17:58:00|14293.64|14173.64|14293.37|14173.37|14293.94|14173.94|14292.4|14172.4|10
1650995890000|2022-04-26 17:58:10|14293.34|14173.34|14291.32|14171.32|14293.34|14173.34|14291.32|14171.32|10
1650995900000|2022-04-26 17:58:20|14291.17|14171.17|14289.82|14169.82|14291.66|14171.66|14289.78|14169.78|10
1650995910000|2022-04-26 17:58:30|14289.6|14169.6|14288.45|14168.45|14290.33|14170.33|14288.12|14168.12|9
1650995920000|2022-04-26 17:58:40|14288.41|14168.41|14285.57|14165.57|14288.7|14168.7|14285.57|14165.57|10
1650995930000|2022-04-26 17:58:50|14285.81|14165.81|14280.41|14160.41|14285.81|14165.81|14280.41|14160.41|10
1650995940000|2022-04-26 17:59:00|14279.07|14159.07|14277.34|14157.34|14279.07|14159.07|14277.34|14157.34|10
1650995950000|2022-04-26 17:59:10|14276.96|14156.96|14275.38|14155.38|14276.96|14156.96|14274.95|14154.95|10
1650995960000|2022-04-26 17:59:20|14275.95|14155.95|14275.72|14155.72|14276.49|14156.49|14275.65|14155.65|10
1650995970000|2022-04-26 17:59:30|14275.59|14155.59|14275.65|14155.65|14276.15|14156.15|14275.02|14155.02|10
1650995980000|2022-04-26 17:59:40|14275.19|14155.19|14274.16|14154.16|14275.35|14155.35|14273.84|14153.84|10
1650995990000|2022-04-26 17:59:50|14274.41|14154.41|14275.77|14155.77|14276.07|14156.07|14274.41|14154.41|10
1650996000000|2022-04-26 18:00:00|14276.71|14156.71|14279.26|14159.26|14279.26|14159.26|14276.71|14156.71|10
1650996010000|2022-04-26 18:00:10|14279.34|14159.34|14279.04|14159.04|14279.41|14159.41|14278.39|14158.39|10
1650996020000|2022-04-26 18:00:20|14278.26|14158.26|14275.42|14155.42|14278.48|14158.48|14275.42|14155.42|9
1650996030000|2022-04-26 18:00:30|14275.27|14155.27|14269.24|14149.24|14275.27|14155.27|14269.24|14149.24|10
1650996040000|2022-04-26 18:00:40|14268.63|14148.63|14265.66|14145.66|14268.8|14148.8|14265.66|14145.66|10
1650996050000|2022-04-26 18:00:50|14265.37|14145.37|14265.41|14145.41|14265.49|14145.49|14264.58|14144.58|10
1650996060000|2022-04-26 18:01:00|14265.39|14145.39|14266.59|14146.59|14266.69|14146.69|14264.57|14144.57|10
1650996070000|2022-04-26 18:01:10|14266.55|14146.55|14270.21|14150.21|14270.27|14150.27|14266.55|14146.55|10
1650996080000|2022-04-26 18:01:20|14270.13|14150.13|14265.13|14145.13|14270.41|14150.41|14265.13|14145.13|10
1650996090000|2022-04-26 18:01:30|14262.41|14142.41|14260.33|14140.33|14262.41|14142.41|14260.33|14140.33|9
1650996100000|2022-04-26 18:01:40|14260.4|14140.4|14254.69|14134.69|14260.84|14140.84|14254.1|14134.1|10
1650996110000|2022-04-26 18:01:50|14253.74|14133.74|14247.31|14127.31|14253.74|14133.74|14247.31|14127.31|9
1650996120000|2022-04-26 18:02:00|14245.06|14125.06|14242.26|14122.26|14245.83|14125.83|14242.26|14122.26|10
1650996130000|2022-04-26 18:02:10|14242.23|14122.23|14235.33|14115.33|14242.23|14122.23|14235.33|14115.33|10
1650996140000|2022-04-26 18:02:20|14235.75|14115.75|14231.87|14111.87|14235.75|14115.75|14229.8|14109.8|10
1650996150000|2022-04-26 18:02:30|14231.08|14111.08|14230.51|14110.51|14232.2|14112.2|14230.16|14110.16|9
1650996160000|2022-04-26 18:02:40|14230.09|14110.09|14224.05|14104.05|14230.09|14110.09|14224.05|14104.05|10
1650996170000|2022-04-26 18:02:50|14224.06|14104.06|14223.15|14103.15|14224.06|14104.06|14223.03|14103.03|10
1650996180000|2022-04-26 18:03:00|14222.6|14102.6|14222.63|14102.63|14222.86|14102.86|14221.66|14101.66|10
1650996190000|2022-04-26 18:03:10|14222.9|14102.9|14224.86|14104.86|14225.7|14105.7|14222.9|14102.9|10
1650996200000|2022-04-26 18:03:20|14223.86|14103.86|14224.56|14104.56|14224.56|14104.56|14223.3|14103.3|10
1650996210000|2022-04-26 18:03:30|14224.87|14104.87|14222.75|14102.75|14224.87|14104.87|14222.75|14102.75|10
1650996220000|2022-04-26 18:03:40|14222.31|14102.31|14220.98|14100.98|14223.7|14103.7|14220.98|14100.98|10
1650996230000|2022-04-26 18:03:50|14220.85|14100.85|14219.35|14099.35|14221.15|14101.15|14219.35|14099.35|10
1650996240000|2022-04-26 18:04:00|14218.77|14098.77|14216.33|14096.33|14218.77|14098.77|14215.93|14095.93|10
1650996250000|2022-04-26 18:04:10|14216.14|14096.14|14214.78|14094.78|14216.14|14096.14|14214.26|14094.26|10
1650996260000|2022-04-26 18:04:20|14213.76|14093.76|14214.81|14094.81|14214.81|14094.81|14213|14093|9
1650996270000|2022-04-26 18:04:30|14214.4|14094.4|14216.38|14096.38|14216.38|14096.38|14214.39|14094.39|10
1650996280000|2022-04-26 18:04:40|14217.39|14097.39|14217.32|14097.32|14218.44|14098.44|14216.99|14096.99|10
1650996290000|2022-04-26 18:04:50|14217.73|14097.73|14217.92|14097.92|14218.44|14098.44|14217.73|14097.73|10
1650996300000|2022-04-26 18:05:00|14217.17|14097.17|14217.32|14097.32|14217.66|14097.66|14216.25|14096.25|9
1650996310000|2022-04-26 18:05:10|14217.79|14097.79|14218.63|14098.63|14218.77|14098.77|14216.95|14096.95|10
1650996320000|2022-04-26 18:05:20|14218.7|14098.7|14217.91|14097.91|14219.42|14099.42|14217.91|14097.91|10
1650996330000|2022-04-26 18:05:30|14218.07|14098.07|14221.42|14101.42|14222.45|14102.45|14218.07|14098.07|10
1650996340000|2022-04-26 18:05:40|14221.47|14101.47|14219.71|14099.71|14221.91|14101.91|14219.71|14099.71|9
1650996350000|2022-04-26 18:05:50|14219.61|14099.61|14216.24|14096.24|14220|14100|14216.24|14096.24|10
1650996360000|2022-04-26 18:06:00|14216.98|14096.98|14213.69|14093.69|14217.22|14097.22|14213.69|14093.69|10
1650996370000|2022-04-26 18:06:10|14213.05|14093.05|14211.3|14091.3|14213.13|14093.13|14211.3|14091.3|10
1650996380000|2022-04-26 18:06:20|14210.23|14090.23|14205.85|14085.85|14210.23|14090.23|14205.39|14085.39|10
1650996390000|2022-04-26 18:06:30|14204.59|14084.59|14201.27|14081.27|14204.59|14084.59|14201.27|14081.27|9
1650996400000|2022-04-26 18:06:40|14200.79|14080.79|14200.13|14080.13|14200.94|14080.94|14199.85|14079.85|10
1650996410000|2022-04-26 18:06:50|14200.44|14080.44|14200.3|14080.3|14200.44|14080.44|14199.78|14079.78|10
1650996420000|2022-04-26 18:07:00|14200.74|14080.74|14199.96|14079.96|14200.74|14080.74|14199.71|14079.71|10
1650996430000|2022-04-26 18:07:10|14199.98|14079.98|14202.57|14082.57|14202.57|14082.57|14199.4|14079.4|10
1650996440000|2022-04-26 18:07:20|14201.17|14081.17|14203.45|14083.45|14203.45|14083.45|14201.17|14081.17|10
1650996450000|2022-04-26 18:07:30|14204.07|14084.07|14203.28|14083.28|14204.37|14084.37|14202.9|14082.9|10
1650996460000|2022-04-26 18:07:40|14203.26|14083.26|14203.32|14083.32|14203.96|14083.96|14202.6|14082.6|10
1650996470000|2022-04-26 18:07:50|14203.21|14083.21|14203.27|14083.27|14204.68|14084.68|14202.88|14082.88|10
1650996480000|2022-04-26 18:08:00|14203.37|14083.37|14202.79|14082.79|14204.47|14084.47|14202.79|14082.79|10
1650996490000|2022-04-26 18:08:10|14203.88|14083.88|14206.57|14086.57|14206.57|14086.57|14202.95|14082.95|10
1650996500000|2022-04-26 18:08:20|14206.69|14086.69|14209.11|14089.11|14209.11|14089.11|14206.69|14086.69|10
1650996510000|2022-04-26 18:08:30|14209.67|14089.67|14212.51|14092.51|14212.51|14092.51|14209.67|14089.67|10
1650996520000|2022-04-26 18:08:40|14213.18|14093.18|14215.16|14095.16|14216.56|14096.56|14213.18|14093.18|10
1650996530000|2022-04-26 18:08:50|14215.05|14095.05|14219.32|14099.32|14219.32|14099.32|14215.05|14095.05|10
1650996540000|2022-04-26 18:09:00|14218.67|14098.67|14219.41|14099.41|14219.5|14099.5|14218|14098|10
1650996550000|2022-04-26 18:09:10|14219.3|14099.3|14221.09|14101.09|14221.26|14101.26|14218.32|14098.32|10
1650996560000|2022-04-26 18:09:20|14222.73|14102.73|14224.17|14104.17|14224.17|14104.17|14222.73|14102.73|10
1650996570000|2022-04-26 18:09:30|14223.56|14103.56|14225.56|14105.56|14226.5|14106.5|14223.56|14103.56|10
1650996580000|2022-04-26 18:09:40|14224.29|14104.29|14223.13|14103.13|14225.09|14105.09|14223.13|14103.13|10
1650996590000|2022-04-26 18:09:50|14223.21|14103.21|14220.96|14100.96|14224.11|14104.11|14220.96|14100.96|10
1650996600000|2022-04-26 18:10:00|14220.55|14100.55|14220.7|14100.7|14221.53|14101.53|14220.36|14100.36|10
1650996610000|2022-04-26 18:10:10|14220.77|14100.77|14219.07|14099.07|14220.77|14100.77|14218.68|14098.68|10
1650996620000|2022-04-26 18:10:20|14218.56|14098.56|14219.52|14099.52|14219.52|14099.52|14218.06|14098.06|9
1650996630000|2022-04-26 18:10:30|14219.42|14099.42|14221.33|14101.33|14222|14102|14219.42|14099.42|10
1650996640000|2022-04-26 18:10:40|14220.93|14100.93|14224.05|14104.05|14225.22|14105.22|14220.38|14100.38|10
1650996650000|2022-04-26 18:10:50|14224.75|14104.75|14227.97|14107.97|14228.22|14108.22|14224.75|14104.75|9
1650996660000|2022-04-26 18:11:00|14226.83|14106.83|14229.66|14109.66|14229.66|14109.66|14226.83|14106.83|10
1650996670000|2022-04-26 18:11:10|14229.61|14109.61|14232.12|14112.12|14232.12|14112.12|14229.61|14109.61|10
1650996680000|2022-04-26 18:11:20|14232.52|14112.52|14236.95|14116.95|14237.01|14117.01|14232.52|14112.52|10
1650996690000|2022-04-26 18:11:30|14237.82|14117.82|14240.44|14120.44|14240.52|14120.52|14237.82|14117.82|10
1650996700000|2022-04-26 18:11:40|14240.12|14120.12|14245.97|14125.97|14245.97|14125.97|14240.12|14120.12|10
1650996710000|2022-04-26 18:11:50|14246.35|14126.35|14246.69|14126.69|14248.1|14128.1|14245.3|14125.3|10
1650996720000|2022-04-26 18:12:00|14245.63|14125.63|14246.07|14126.07|14246.76|14126.76|14245.05|14125.05|10
1650996730000|2022-04-26 18:12:10|14244.72|14124.72|14246.96|14126.96|14246.96|14126.96|14244.08|14124.08|10
1650996740000|2022-04-26 18:12:20|14246.76|14126.76|14248.75|14128.75|14248.75|14128.75|14246.76|14126.76|10
1650996750000|2022-04-26 18:12:30|14248.87|14128.87|14250.03|14130.03|14250.08|14130.08|14248.52|14128.52|10
1650996760000|2022-04-26 18:12:40|14249.87|14129.87|14250.6|14130.6|14251.11|14131.11|14248.98|14128.98|10
1650996770000|2022-04-26 18:12:50|14250.08|14130.08|14248.64|14128.64|14250.19|14130.19|14248.64|14128.64|10
1650996780000|2022-04-26 18:13:00|14250.75|14130.75|14254.63|14134.63|14254.65|14134.65|14250.75|14130.75|10
1650996790000|2022-04-26 18:13:10|14253.87|14133.87|14256.58|14136.58|14257.08|14137.08|14253.87|14133.87|10
1650996800000|2022-04-26 18:13:20|14256.92|14136.92|14260.33|14140.33|14260.33|14140.33|14256.71|14136.71|9
1650996810000|2022-04-26 18:13:30|14260.61|14140.61|14262.4|14142.4|14262.4|14142.4|14259.59|14139.59|10
1650996820000|2022-04-26 18:13:40|14263.16|14143.16|14263.3|14143.3|14263.36|14143.36|14262.82|14142.82|10
1650996830000|2022-04-26 18:13:50|14263.79|14143.79|14264.25|14144.25|14265.68|14145.68|14263.79|14143.79|10
1650996840000|2022-04-26 18:14:00|14264.38|14144.38|14265.45|14145.45|14265.45|14145.45|14263.77|14143.77|10
1650996850000|2022-04-26 18:14:10|14265.63|14145.63|14266.68|14146.68|14266.68|14146.68|14265.4|14145.4|10
1650996860000|2022-04-26 18:14:20|14265.74|14145.74|14266.61|14146.61|14266.7|14146.7|14265.58|14145.58|10
1650996870000|2022-04-26 18:14:30|14266.36|14146.36|14268.71|14148.71|14268.71|14148.71|14266.11|14146.11|10
1650996880000|2022-04-26 18:14:40|14268.49|14148.49|14271.99|14151.99|14271.99|14151.99|14268.49|14148.49|10
1650996890000|2022-04-26 18:14:50|14272.26|14152.26|14277.1|14157.1|14277.1|14157.1|14271.97|14151.97|10
1650996900000|2022-04-26 18:15:00|14280.05|14160.05|14282.14|14162.14|14283.96|14163.96|14280.05|14160.05|10
1650996910000|2022-04-26 18:15:10|14281.69|14161.69|14279.15|14159.15|14281.69|14161.69|14278.74|14158.74|10
1650996920000|2022-04-26 18:15:20|14278.36|14158.36|14279.33|14159.33|14280.37|14160.37|14276.61|14156.61|10
1650996930000|2022-04-26 18:15:30|14279.73|14159.73|14286.5|14166.5|14286.5|14166.5|14279.4|14159.4|10
1650996940000|2022-04-26 18:15:40|14287.12|14167.12|14292.22|14172.22|14292.22|14172.22|14287.12|14167.12|10
1650996950000|2022-04-26 18:15:50|14291.9|14171.9|14292.98|14172.98|14292.98|14172.98|14291.59|14171.59|10
1650996960000|2022-04-26 18:16:00|14292.36|14172.36|14291.97|14171.97|14293.19|14173.19|14291.97|14171.97|10
1650996970000|2022-04-26 18:16:10|14291.33|14171.33|14289.19|14169.19|14291.33|14171.33|14289.19|14169.19|10
1650996980000|2022-04-26 18:16:20|14288.76|14168.76|14284.53|14164.53|14288.76|14168.76|14284.53|14164.53|10
1650996990000|2022-04-26 18:16:30|14283.62|14163.62|14274.97|14154.97|14283.62|14163.62|14274.97|14154.97|10
1650997000000|2022-04-26 18:16:40|14274.32|14154.32|14271.68|14151.68|14274.32|14154.32|14271.68|14151.68|10
1650997010000|2022-04-26 18:16:50|14271.35|14151.35|14269.37|14149.37|14271.35|14151.35|14269.37|14149.37|10
1650997020000|2022-04-26 18:17:00|14268.78|14148.78|14268.62|14148.62|14269.15|14149.15|14268.59|14148.59|10
1650997030000|2022-04-26 18:17:10|14268.3|14148.3|14267.04|14147.04|14268.3|14148.3|14266.89|14146.89|10
1650997040000|2022-04-26 18:17:20|14266.4|14146.4|14264.58|14144.58|14266.66|14146.66|14264.58|14144.58|10
1650997050000|2022-04-26 18:17:30|14264.6|14144.6|14262.71|14142.71|14264.65|14144.65|14261.79|14141.79|9
1650997060000|2022-04-26 18:17:40|14262.34|14142.34|14261.03|14141.03|14262.5|14142.5|14261.03|14141.03|10
1650997070000|2022-04-26 18:17:50|14260.93|14140.93|14258.64|14138.64|14260.93|14140.93|14258.64|14138.64|10
1650997080000|2022-04-26 18:18:00|14258.05|14138.05|14260.71|14140.71|14260.71|14140.71|14257.74|14137.74|10
1650997090000|2022-04-26 18:18:10|14260.6|14140.6|14262.31|14142.31|14262.94|14142.94|14260.6|14140.6|10
1650997100000|2022-04-26 18:18:20|14263.28|14143.28|14257.83|14137.83|14263.28|14143.28|14257.83|14137.83|10
1650997110000|2022-04-26 18:18:30|14256.9|14136.9|14253.84|14133.84|14257.81|14137.81|14253.84|14133.84|10
1650997120000|2022-04-26 18:18:40|14253.86|14133.86|14253.59|14133.59|14254.05|14134.05|14252.81|14132.81|10
1650997130000|2022-04-26 18:18:50|14253.55|14133.55|14254.57|14134.57|14254.6|14134.6|14253.51|14133.51|10
1650997140000|2022-04-26 18:19:00|14254.97|14134.97|14255.86|14135.86|14255.86|14135.86|14254.44|14134.44|10
1650997150000|2022-04-26 18:19:10|14255.09|14135.09|14257.35|14137.35|14257.37|14137.37|14255.03|14135.03|10
1650997160000|2022-04-26 18:19:20|14257.67|14137.67|14258.25|14138.25|14258.26|14138.26|14257.35|14137.35|10
1650997170000|2022-04-26 18:19:30|14258.36|14138.36|14259.16|14139.16|14260.06|14140.06|14258.36|14138.36|10
1650997180000|2022-04-26 18:19:40|14259.55|14139.55|14259.44|14139.44|14260.05|14140.05|14259.1|14139.1|10
1650997190000|2022-04-26 18:19:50|14258.56|14138.56|14259.85|14139.85|14259.96|14139.96|14258.08|14138.08|10
1650997200000|2022-04-26 18:20:00|14259.84|14139.84|14257.4|14137.4|14259.84|14139.84|14257.05|14137.05|10
1650997210000|2022-04-26 18:20:10|14257.33|14137.33|14252.53|14132.53|14257.33|14137.33|14252.53|14132.53|10
1650997220000|2022-04-26 18:20:20|14252.48|14132.48|14249.96|14129.96|14252.95|14132.95|14249.96|14129.96|10
1650997230000|2022-04-26 18:20:30|14251.96|14131.96|14249.77|14129.77|14251.96|14131.96|14249.76|14129.76|10
1650997240000|2022-04-26 18:20:40|14249.28|14129.28|14249.2|14129.2|14249.44|14129.44|14248.51|14128.51|10
1650997250000|2022-04-26 18:20:50|14248.87|14128.87|14249.38|14129.38|14249.65|14129.65|14248.66|14128.66|10
1650997260000|2022-04-26 18:21:00|14248.9|14128.9|14249.78|14129.78|14250.05|14130.05|14248.9|14128.9|10
1650997270000|2022-04-26 18:21:10|14249.76|14129.76|14249.99|14129.99|14250.9|14130.9|14249.68|14129.68|10
1650997280000|2022-04-26 18:21:20|14250.04|14130.04|14253.29|14133.29|14253.82|14133.82|14250.04|14130.04|9
1650997290000|2022-04-26 18:21:30|14253.63|14133.63|14265.32|14145.32|14265.32|14145.32|14253.63|14133.63|10
1650997300000|2022-04-26 18:21:40|14265.71|14145.71|14261.76|14141.76|14265.71|14145.71|14261.71|14141.71|10
1650997310000|2022-04-26 18:21:50|14261.2|14141.2|14263.29|14143.29|14263.29|14143.29|14261.2|14141.2|9
1650997320000|2022-04-26 18:22:00|14263.13|14143.13|14267.51|14147.51|14267.51|14147.51|14263.13|14143.13|10
1650997330000|2022-04-26 18:22:10|14267.54|14147.54|14265.34|14145.34|14267.54|14147.54|14265.06|14145.06|10
1650997340000|2022-04-26 18:22:20|14266.05|14146.05|14262.65|14142.65|14266.11|14146.11|14262.29|14142.29|10
1650997350000|2022-04-26 18:22:30|14260.99|14140.99|14256.63|14136.63|14260.99|14140.99|14256.63|14136.63|10
1650997360000|2022-04-26 18:22:40|14256.27|14136.27|14253.95|14133.95|14256.27|14136.27|14253.95|14133.95|10
1650997370000|2022-04-26 18:22:50|14253.79|14133.79|14251.02|14131.02|14254.07|14134.07|14250.8|14130.8|10
1650997380000|2022-04-26 18:23:00|14250.48|14130.48|14245.44|14125.44|14250.48|14130.48|14245.44|14125.44|10
1650997390000|2022-04-26 18:23:10|14245.1|14125.1|14242.51|14122.51|14245.22|14125.22|14242.43|14122.43|9
1650997400000|2022-04-26 18:23:20|14241.31|14121.31|14240.73|14120.73|14241.82|14121.82|14240.54|14120.54|10
1650997410000|2022-04-26 18:23:30|14241.35|14121.35|14242.49|14122.49|14242.66|14122.66|14241.35|14121.35|10
1650997420000|2022-04-26 18:23:40|14241.85|14121.85|14242.99|14122.99|14243.08|14123.08|14241.85|14121.85|10
1650997430000|2022-04-26 18:23:50|14242.81|14122.81|14239.93|14119.93|14242.81|14122.81|14239.93|14119.93|10
1650997440000|2022-04-26 18:24:00|14240.16|14120.16|14242.69|14122.69|14243.14|14123.14|14240.16|14120.16|10
1650997450000|2022-04-26 18:24:10|14242.99|14122.99|14242.97|14122.97|14243.58|14123.58|14242.71|14122.71|9
1650997460000|2022-04-26 18:24:20|14242.15|14122.15|14240.16|14120.16|14242.15|14122.15|14240.16|14120.16|10
1650997470000|2022-04-26 18:24:30|14239.63|14119.63|14238.62|14118.62|14239.68|14119.68|14238.59|14118.59|10
1650997480000|2022-04-26 18:24:40|14238.13|14118.13|14237.82|14117.82|14238.21|14118.21|14237.25|14117.25|10
1650997490000|2022-04-26 18:24:50|14237.58|14117.58|14236.86|14116.86|14237.58|14117.58|14236.29|14116.29|9
1650997500000|2022-04-26 18:25:00|14236.84|14116.84|14235.07|14115.07|14237.5|14117.5|14235.07|14115.07|10
1650997510000|2022-04-26 18:25:10|14235.13|14115.13|14235.69|14115.69|14235.69|14115.69|14234.64|14114.64|10
1650997520000|2022-04-26 18:25:20|14235.07|14115.07|14236.98|14116.98|14236.98|14116.98|14234.89|14114.89|10
1650997530000|2022-04-26 18:25:30|14237.62|14117.62|14235.64|14115.64|14238.16|14118.16|14235.64|14115.64|10
1650997540000|2022-04-26 18:25:40|14235.66|14115.66|14238.27|14118.27|14238.45|14118.45|14235.52|14115.52|10
1650997550000|2022-04-26 18:25:50|14239.33|14119.33|14240.7|14120.7|14240.98|14120.98|14239.33|14119.33|10
1650997560000|2022-04-26 18:26:00|14240.71|14120.71|14239.72|14119.72|14240.71|14120.71|14239.7|14119.7|9
1650997570000|2022-04-26 18:26:10|14239.46|14119.46|14238.38|14118.38|14239.86|14119.86|14238.38|14118.38|10
1650997580000|2022-04-26 18:26:20|14237.85|14117.85|14239.6|14119.6|14239.91|14119.91|14237.85|14117.85|10
1650997590000|2022-04-26 18:26:30|14238.73|14118.73|14238.18|14118.18|14239.63|14119.63|14237.83|14117.83|10
1650997600000|2022-04-26 18:26:40|14238.66|14118.66|14238.4|14118.4|14238.68|14118.68|14237.44|14117.44|10
1650997610000|2022-04-26 18:26:50|14238.23|14118.23|14237.53|14117.53|14238.64|14118.64|14237.52|14117.52|10
1650997620000|2022-04-26 18:27:00|14238.24|14118.24|14236.07|14116.07|14238.24|14118.24|14236.07|14116.07|10
1650997630000|2022-04-26 18:27:10|14235.61|14115.61|14234.75|14114.75|14235.95|14115.95|14234.75|14114.75|10
1650997640000|2022-04-26 18:27:20|14236|14116|14238.03|14118.03|14238.03|14118.03|14236|14116|10
1650997650000|2022-04-26 18:27:30|14238.07|14118.07|14235.94|14115.94|14238.1|14118.1|14235.94|14115.94|10
1650997660000|2022-04-26 18:27:40|14236.1|14116.1|14237.09|14117.09|14237.24|14117.24|14236.1|14116.1|10
1650997670000|2022-04-26 18:27:50|14237.1|14117.1|14236.72|14116.72|14237.16|14117.16|14236.65|14116.65|10
1650997680000|2022-04-26 18:28:00|14236.8|14116.8|14236.96|14116.96|14236.96|14116.96|14236.57|14116.57|10
1650997690000|2022-04-26 18:28:10|14236.89|14116.89|14236.73|14116.73|14237.07|14117.07|14236.4|14116.4|10
1650997700000|2022-04-26 18:28:20|14237.22|14117.22|14240.77|14120.77|14240.77|14120.77|14237.22|14117.22|10
1650997710000|2022-04-26 18:28:30|14242.49|14122.49|14242.45|14122.45|14242.94|14122.94|14241.01|14121.01|10
1650997720000|2022-04-26 18:28:40|14242.92|14122.92|14240.59|14120.59|14243.06|14123.06|14240.59|14120.59|10
1650997730000|2022-04-26 18:28:50|14240.21|14120.21|14243.52|14123.52|14243.52|14123.52|14240.08|14120.08|10
1650997740000|2022-04-26 18:29:00|14242.82|14122.82|14244.78|14124.78|14244.87|14124.87|14242.82|14122.82|10
1650997750000|2022-04-26 18:29:10|14245.3|14125.3|14247.82|14127.82|14247.82|14127.82|14245.25|14125.25|10
1650997760000|2022-04-26 18:29:20|14248.79|14128.79|14249.32|14129.32|14250.05|14130.05|14248.79|14128.79|10
1650997770000|2022-04-26 18:29:30|14249.34|14129.34|14248.85|14128.85|14249.86|14129.86|14248.85|14128.85|10
1650997780000|2022-04-26 18:29:40|14249.51|14129.51|14252.94|14132.94|14253.81|14133.81|14249.51|14129.51|10
1650997790000|2022-04-26 18:29:50|14253.4|14133.4|14251.71|14131.71|14253.62|14133.62|14251.19|14131.19|10
1650997800000|2022-04-26 18:30:00|14250.86|14130.86|14247.28|14127.28|14250.86|14130.86|14247.25|14127.25|10
1650997810000|2022-04-26 18:30:10|14247.07|14127.07|14246.57|14126.57|14247.07|14127.07|14245.52|14125.52|10
1650997820000|2022-04-26 18:30:20|14246.67|14126.67|14247.82|14127.82|14247.85|14127.85|14246.51|14126.51|10
1650997830000|2022-04-26 18:30:30|14248.01|14128.01|14249.48|14129.48|14249.53|14129.53|14248.01|14128.01|10
1650997840000|2022-04-26 18:30:40|14250.06|14130.06|14252.22|14132.22|14252.22|14132.22|14249.72|14129.72|10
1650997850000|2022-04-26 18:30:50|14252.12|14132.12|14254.23|14134.23|14254.57|14134.57|14252.12|14132.12|10
1650997860000|2022-04-26 18:31:00|14254.59|14134.59|14255.76|14135.76|14255.98|14135.98|14254.59|14134.59|10
1650997870000|2022-04-26 18:31:10|14255.84|14135.84|14256.57|14136.57|14256.58|14136.58|14255.69|14135.69|10
1650997880000|2022-04-26 18:31:20|14256.78|14136.78|14256.19|14136.19|14256.78|14136.78|14256.19|14136.19|9
1650997890000|2022-04-26 18:31:30|14255.95|14135.95|14255.83|14135.83|14256.7|14136.7|14255.68|14135.68|10
1650997900000|2022-04-26 18:31:40|14255.89|14135.89|14254.37|14134.37|14255.89|14135.89|14254.37|14134.37|10
1650997910000|2022-04-26 18:31:50|14254.07|14134.07|14251.87|14131.87|14254.07|14134.07|14251.87|14131.87|10
1650997920000|2022-04-26 18:32:00|14251.35|14131.35|14248.37|14128.37|14251.35|14131.35|14248.37|14128.37|10
1650997930000|2022-04-26 18:32:10|14248.44|14128.44|14245.5|14125.5|14248.46|14128.46|14245.5|14125.5|10
1650997940000|2022-04-26 18:32:20|14245.3|14125.3|14243.25|14123.25|14245.3|14125.3|14243.25|14123.25|10
1650997950000|2022-04-26 18:32:30|14243.11|14123.11|14241.3|14121.3|14243.11|14123.11|14240.85|14120.85|10
1650997960000|2022-04-26 18:32:40|14241.35|14121.35|14240.29|14120.29|14241.35|14121.35|14240.29|14120.29|10
1650997970000|2022-04-26 18:32:50|14240.36|14120.36|14239.79|14119.79|14240.36|14120.36|14238.96|14118.96|9
1650997980000|2022-04-26 18:33:00|14240.25|14120.25|14244.01|14124.01|14244.61|14124.61|14240.17|14120.17|10
1650997990000|2022-04-26 18:33:10|14244.95|14124.95|14254.46|14134.46|14254.46|14134.46|14244.95|14124.95|10
1650998000000|2022-04-26 18:33:20|14254.53|14134.53|14254.72|14134.72|14255.55|14135.55|14254.53|14134.53|10
1650998010000|2022-04-26 18:33:30|14255.6|14135.6|14252.52|14132.52|14255.6|14135.6|14252.21|14132.21|10
1650998020000|2022-04-26 18:33:40|14252.55|14132.55|14248.08|14128.08|14252.55|14132.55|14248.08|14128.08|10
1650998030000|2022-04-26 18:33:50|14247.61|14127.61|14245.56|14125.56|14247.61|14127.61|14245.1|14125.1|10
1650998040000|2022-04-26 18:34:00|14245.62|14125.62|14241.26|14121.26|14245.62|14125.62|14240.99|14120.99|10
1650998050000|2022-04-26 18:34:10|14240.47|14120.47|14239.28|14119.28|14240.58|14120.58|14239.28|14119.28|9
1650998060000|2022-04-26 18:34:20|14237.93|14117.93|14237.58|14117.58|14238.18|14118.18|14237.13|14117.13|10
1650998070000|2022-04-26 18:34:30|14237.29|14117.29|14235.68|14115.68|14237.29|14117.29|14235.4|14115.4|10
1650998080000|2022-04-26 18:34:40|14236.2|14116.2|14237.62|14117.62|14237.96|14117.96|14235.64|14115.64|10
1650998090000|2022-04-26 18:34:50|14237.95|14117.95|14242.26|14122.26|14242.26|14122.26|14237.95|14117.95|10
1650998100000|2022-04-26 18:35:00|14243.16|14123.16|14248.22|14128.22|14248.22|14128.22|14243.16|14123.16|10
1650998110000|2022-04-26 18:35:10|14248.5|14128.5|14251.22|14131.22|14251.22|14131.22|14248.14|14128.14|10
1650998120000|2022-04-26 18:35:20|14251.77|14131.77|14253.68|14133.68|14253.68|14133.68|14251.48|14131.48|10
1650998130000|2022-04-26 18:35:30|14254.46|14134.46|14258.38|14138.38|14258.38|14138.38|14254.46|14134.46|10
1650998140000|2022-04-26 18:35:40|14258.49|14138.49|14258.98|14138.98|14259.44|14139.44|14257.74|14137.74|10
1650998150000|2022-04-26 18:35:50|14259.46|14139.46|14259|14139|14259.46|14139.46|14258.1|14138.1|10
1650998160000|2022-04-26 18:36:00|14259.83|14139.83|14257.77|14137.77|14259.83|14139.83|14257.77|14137.77|10
1650998170000|2022-04-26 18:36:10|14257.52|14137.52|14255.79|14135.79|14257.9|14137.9|14255.79|14135.79|9
1650998180000|2022-04-26 18:36:20|14257.14|14137.14|14257.22|14137.22|14257.22|14137.22|14255.01|14135.01|10
1650998190000|2022-04-26 18:36:30|14257.01|14137.01|14255.7|14135.7|14257.57|14137.57|14255.7|14135.7|10
1650998200000|2022-04-26 18:36:40|14255.36|14135.36|14254.49|14134.49|14255.43|14135.43|14253.94|14133.94|10
1650998210000|2022-04-26 18:36:50|14254.3|14134.3|14253.33|14133.33|14254.49|14134.49|14252.94|14132.94|10
1650998220000|2022-04-26 18:37:00|14253.73|14133.73|14255.82|14135.82|14255.85|14135.85|14253.73|14133.73|10
1650998230000|2022-04-26 18:37:10|14255.71|14135.71|14256.77|14136.77|14258.06|14138.06|14255.59|14135.59|9
1650998240000|2022-04-26 18:37:20|14257.93|14137.93|14259.56|14139.56|14259.56|14139.56|14257.4|14137.4|10
1650998250000|2022-04-26 18:37:30|14259.46|14139.46|14259.3|14139.3|14259.6|14139.6|14259.08|14139.08|10
1650998260000|2022-04-26 18:37:40|14259.14|14139.14|14259.26|14139.26|14259.84|14139.84|14259.04|14139.04|10
1650998270000|2022-04-26 18:37:50|14258.39|14138.39|14258.38|14138.38|14258.8|14138.8|14257.72|14137.72|10
1650998280000|2022-04-26 18:38:00|14258.83|14138.83|14258.56|14138.56|14259.26|14139.26|14258.44|14138.44|10
1650998290000|2022-04-26 18:38:10|14258.67|14138.67|14256.54|14136.54|14258.67|14138.67|14256.54|14136.54|10
1650998300000|2022-04-26 18:38:20|14255.93|14135.93|14254.71|14134.71|14257.56|14137.56|14254.71|14134.71|10
1650998310000|2022-04-26 18:38:30|14254.25|14134.25|14250.08|14130.08|14254.25|14134.25|14250.08|14130.08|10
1650998320000|2022-04-26 18:38:40|14250.38|14130.38|14247.69|14127.69|14250.38|14130.38|14247.69|14127.69|10
1650998330000|2022-04-26 18:38:50|14247.61|14127.61|14249.06|14129.06|14249.06|14129.06|14247.42|14127.42|10
1650998340000|2022-04-26 18:39:00|14248.69|14128.69|14246.11|14126.11|14248.69|14128.69|14245.69|14125.69|9
1650998350000|2022-04-26 18:39:10|14246.57|14126.57|14247.74|14127.74|14248.07|14128.07|14246.57|14126.57|10
1650998360000|2022-04-26 18:39:20|14247.04|14127.04|14248.35|14128.35|14248.79|14128.79|14247.04|14127.04|9
1650998370000|2022-04-26 18:39:30|14248.24|14128.24|14248.9|14128.9|14248.97|14128.97|14248.19|14128.19|10
1650998380000|2022-04-26 18:39:40|14248.74|14128.74|14247.44|14127.44|14248.74|14128.74|14246.03|14126.03|10
1650998390000|2022-04-26 18:39:50|14246.48|14126.48|14246.93|14126.93|14246.93|14126.93|14245.09|14125.09|10
1650998400000|2022-04-26 18:40:00|14247.29|14127.29|14243.38|14123.38|14247.29|14127.29|14243.38|14123.38|10
1650998410000|2022-04-26 18:40:10|14244.16|14124.16|14242.14|14122.14|14244.16|14124.16|14241.75|14121.75|10
1650998420000|2022-04-26 18:40:20|14240.85|14120.85|14238.31|14118.31|14240.85|14120.85|14238.31|14118.31|10
1650998430000|2022-04-26 18:40:30|14238.12|14118.12|14236.67|14116.67|14238.16|14118.16|14236.67|14116.67|9
1650998440000|2022-04-26 18:40:40|14236.94|14116.94|14235.44|14115.44|14236.94|14116.94|14235.09|14115.09|10
1650998450000|2022-04-26 18:40:50|14235.41|14115.41|14234.55|14114.55|14235.56|14115.56|14233.87|14113.87|10
1650998460000|2022-04-26 18:41:00|14234.93|14114.93|14233.64|14113.64|14235.75|14115.75|14233.64|14113.64|10
1650998470000|2022-04-26 18:41:10|14233.56|14113.56|14231.19|14111.19|14234.14|14114.14|14231.19|14111.19|9
1650998480000|2022-04-26 18:41:20|14230.85|14110.85|14229.24|14109.24|14231.06|14111.06|14229.24|14109.24|10
1650998490000|2022-04-26 18:41:30|14229.16|14109.16|14226.13|14106.13|14229.16|14109.16|14225.38|14105.38|9
1650998500000|2022-04-26 18:41:40|14224.4|14104.4|14222.58|14102.58|14225.42|14105.42|14222.58|14102.58|10
1650998510000|2022-04-26 18:41:50|14222.73|14102.73|14223.63|14103.63|14223.63|14103.63|14222.73|14102.73|10
1650998520000|2022-04-26 18:42:00|14223.04|14103.04|14225.09|14105.09|14226.13|14106.13|14223.04|14103.04|10
1650998530000|2022-04-26 18:42:10|14225|14105|14223.7|14103.7|14225|14105|14223.12|14103.12|10
1650998540000|2022-04-26 18:42:20|14222.5|14102.5|14219.28|14099.28|14222.5|14102.5|14218.05|14098.05|10
1650998550000|2022-04-26 18:42:30|14219|14099|14214.32|14094.32|14219|14099|14214.32|14094.32|10
1650998560000|2022-04-26 18:42:40|14214.08|14094.08|14213.54|14093.54|14214.11|14094.11|14212.48|14092.48|10
1650998570000|2022-04-26 18:42:50|14214|14094|14214.65|14094.65|14215.26|14095.26|14213.82|14093.82|10
1650998580000|2022-04-26 18:43:00|14214.82|14094.82|14213.85|14093.85|14214.82|14094.82|14213.85|14093.85|10
1650998590000|2022-04-26 18:43:10|14214.13|14094.13|14213.45|14093.45|14214.13|14094.13|14213.11|14093.11|10
1650998600000|2022-04-26 18:43:20|14213.33|14093.33|14213.59|14093.59|14213.81|14093.81|14213.26|14093.26|9
1650998610000|2022-04-26 18:43:30|14213.87|14093.87|14213.19|14093.19|14214.03|14094.03|14212.81|14092.81|10
1650998620000|2022-04-26 18:43:40|14214.21|14094.21|14216.47|14096.47|14216.47|14096.47|14214.21|14094.21|10
1650998630000|2022-04-26 18:43:50|14216.55|14096.55|14217.62|14097.62|14217.62|14097.62|14216.49|14096.49|10
1650998640000|2022-04-26 18:44:00|14217.19|14097.19|14221.46|14101.46|14221.46|14101.46|14217.19|14097.19|9
1650998650000|2022-04-26 18:44:10|14221.61|14101.61|14220.82|14100.82|14221.61|14101.61|14220.23|14100.23|10
1650998660000|2022-04-26 18:44:20|14220.89|14100.89|14220.34|14100.34|14220.89|14100.89|14219.95|14099.95|10
1650998670000|2022-04-26 18:44:30|14220.43|14100.43|14220.51|14100.51|14221.35|14101.35|14220.28|14100.28|9
1650998680000|2022-04-26 18:44:40|14220.86|14100.86|14219.18|14099.18|14220.86|14100.86|14218.86|14098.86|10
1650998690000|2022-04-26 18:44:50|14219.29|14099.29|14217.36|14097.36|14219.45|14099.45|14217.36|14097.36|10
1650998700000|2022-04-26 18:45:00|14217.14|14097.14|14215.1|14095.1|14217.14|14097.14|14214.86|14094.86|10
1650998710000|2022-04-26 18:45:10|14213.47|14093.47|14212.39|14092.39|14213.83|14093.83|14212.38|14092.38|10
1650998720000|2022-04-26 18:45:20|14212.48|14092.48|14210.75|14090.75|14212.48|14092.48|14210.67|14090.67|9
1650998730000|2022-04-26 18:45:30|14210.24|14090.24|14207.59|14087.59|14211.35|14091.35|14207.55|14087.55|10
1650998740000|2022-04-26 18:45:40|14207.86|14087.86|14209.04|14089.04|14210.37|14090.37|14207.86|14087.86|10
1650998750000|2022-04-26 18:45:50|14208.91|14088.91|14209.52|14089.52|14209.85|14089.85|14208.79|14088.79|10
1650998760000|2022-04-26 18:46:00|14210.2|14090.2|14211.89|14091.89|14211.93|14091.93|14210.2|14090.2|10
1650998770000|2022-04-26 18:46:10|14212.38|14092.38|14213.71|14093.71|14213.81|14093.81|14212.23|14092.23|10
1650998780000|2022-04-26 18:46:20|14213.85|14093.85|14214.31|14094.31|14214.96|14094.96|14213.85|14093.85|10
1650998790000|2022-04-26 18:46:30|14214.05|14094.05|14214.67|14094.67|14214.67|14094.67|14213.11|14093.11|10
1650998800000|2022-04-26 18:46:40|14214.79|14094.79|14215.48|14095.48|14216.31|14096.31|14214.79|14094.79|10
1650998810000|2022-04-26 18:46:50|14215.33|14095.33|14213.84|14093.84|14216.02|14096.02|14213.84|14093.84|10
1650998820000|2022-04-26 18:47:00|14212.75|14092.75|14212.28|14092.28|14213.24|14093.24|14212.23|14092.23|10
1650998830000|2022-04-26 18:47:10|14212.69|14092.69|14214.38|14094.38|14214.38|14094.38|14212.69|14092.69|10
1650998840000|2022-04-26 18:47:20|14214.44|14094.44|14215.91|14095.91|14215.91|14095.91|14214.44|14094.44|9
1650998850000|2022-04-26 18:47:30|14215.7|14095.7|14215.96|14095.96|14216.39|14096.39|14215.7|14095.7|10
1650998860000|2022-04-26 18:47:40|14215.51|14095.51|14217.08|14097.08|14217.08|14097.08|14214.96|14094.96|10
1650998870000|2022-04-26 18:47:50|14216.95|14096.95|14218.55|14098.55|14218.55|14098.55|14216.61|14096.61|10
1650998880000|2022-04-26 18:48:00|14219.1|14099.1|14220.71|14100.71|14220.71|14100.71|14219.1|14099.1|10
1650998890000|2022-04-26 18:48:10|14220.43|14100.43|14220.85|14100.85|14221.5|14101.5|14220.43|14100.43|10
1650998900000|2022-04-26 18:48:20|14220.83|14100.83|14222.7|14102.7|14222.7|14102.7|14220.83|14100.83|10
1650998910000|2022-04-26 18:48:30|14222.94|14102.94|14223.73|14103.73|14223.73|14103.73|14222.91|14102.91|10
1650998920000|2022-04-26 18:48:40|14223.81|14103.81|14224.58|14104.58|14225.02|14105.02|14223.18|14103.18|10
1650998930000|2022-04-26 18:48:50|14224.53|14104.53|14224.82|14104.82|14224.89|14104.89|14224.43|14104.43|10
1650998940000|2022-04-26 18:49:00|14224.38|14104.38|14224.11|14104.11|14224.61|14104.61|14224.02|14104.02|9
1650998950000|2022-04-26 18:49:10|14224.84|14104.84|14225.07|14105.07|14225.29|14105.29|14224.56|14104.56|9
1650998960000|2022-04-26 18:49:20|14224.95|14104.95|14224.78|14104.78|14224.95|14104.95|14224.42|14104.42|10
1650998970000|2022-04-26 18:49:30|14224.79|14104.79|14224.1|14104.1|14224.79|14104.79|14224.1|14104.1|10
1650998980000|2022-04-26 18:49:40|14223.98|14103.98|14224.05|14104.05|14224.05|14104.05|14223.52|14103.52|10
1650998990000|2022-04-26 18:49:50|14224.6|14104.6|14224.37|14104.37|14224.6|14104.6|14224.35|14104.35|7
1650999000000|2022-04-26 18:50:00|14224.39|14104.39|14222.36|14102.36|14224.39|14104.39|14222.1|14102.1|9
1650999010000|2022-04-26 18:50:10|14222.47|14102.47|14223.03|14103.03|14223.26|14103.26|14222.47|14102.47|9
1650999020000|2022-04-26 18:50:20|14222.75|14102.75|14224.15|14104.15|14224.23|14104.23|14222.75|14102.75|10
1650999030000|2022-04-26 18:50:30|14224.19|14104.19|14226.89|14106.89|14226.89|14106.89|14224.19|14104.19|10
1650999040000|2022-04-26 18:50:40|14227.43|14107.43|14228.9|14108.9|14229.06|14109.06|14227.43|14107.43|9
1650999050000|2022-04-26 18:50:50|14228.75|14108.75|14226.86|14106.86|14228.75|14108.75|14226.86|14106.86|10
1650999060000|2022-04-26 18:51:00|14226.78|14106.78|14227.71|14107.71|14227.71|14107.71|14226.73|14106.73|8
1650999070000|2022-04-26 18:51:10|14227.81|14107.81|14228|14108|14228.38|14108.38|14227.51|14107.51|10
1650999080000|2022-04-26 18:51:20|14228.06|14108.06|14227.88|14107.88|14228.06|14108.06|14227.35|14107.35|10
1650999090000|2022-04-26 18:51:30|14228.6|14108.6|14229.48|14109.48|14229.78|14109.78|14228.38|14108.38|10
1650999100000|2022-04-26 18:51:40|14229.28|14109.28|14230.1|14110.1|14230.26|14110.26|14229.28|14109.28|10
1650999110000|2022-04-26 18:51:50|14230.17|14110.17|14228.68|14108.68|14230.17|14110.17|14228.56|14108.56|10
1650999120000|2022-04-26 18:52:00|14228.03|14108.03|14228.81|14108.81|14228.81|14108.81|14227.44|14107.44|10
1650999130000|2022-04-26 18:52:10|14228.69|14108.69|14230.15|14110.15|14230.3|14110.3|14228.69|14108.69|10
1650999140000|2022-04-26 18:52:20|14230.48|14110.48|14230.84|14110.84|14231.29|14111.29|14230.48|14110.48|10
1650999150000|2022-04-26 18:52:30|14231.75|14111.75|14234.88|14114.88|14234.88|14114.88|14231.75|14111.75|10
1650999160000|2022-04-26 18:52:40|14234.14|14114.14|14236|14116|14236.07|14116.07|14234.14|14114.14|9
1650999170000|2022-04-26 18:52:50|14236.09|14116.09|14235.49|14115.49|14236.09|14116.09|14235.49|14115.49|10
1650999180000|2022-04-26 18:53:00|14234.74|14114.74|14236.1|14116.1|14236.32|14116.32|14234.63|14114.63|10
1650999190000|2022-04-26 18:53:10|14237.07|14117.07|14236.41|14116.41|14237.07|14117.07|14235.91|14115.91|10
1650999200000|2022-04-26 18:53:20|14235.67|14115.67|14236.47|14116.47|14236.51|14116.51|14235.67|14115.67|10
1650999210000|2022-04-26 18:53:30|14236.75|14116.75|14238.71|14118.71|14238.71|14118.71|14236.54|14116.54|10
1650999220000|2022-04-26 18:53:40|14238.66|14118.66|14239.84|14119.84|14239.84|14119.84|14238.66|14118.66|10
1650999230000|2022-04-26 18:53:50|14239.91|14119.91|14241.24|14121.24|14241.88|14121.88|14239.91|14119.91|9
1650999240000|2022-04-26 18:54:00|14241.57|14121.57|14246.47|14126.47|14246.47|14126.47|14241.57|14121.57|10
1650999250000|2022-04-26 18:54:10|14245.95|14125.95|14245.05|14125.05|14247.16|14127.16|14245.05|14125.05|9
1650999260000|2022-04-26 18:54:20|14244.63|14124.63|14242.55|14122.55|14244.63|14124.63|14242.55|14122.55|10
1650999270000|2022-04-26 18:54:30|14242.03|14122.03|14241.38|14121.38|14242.08|14122.08|14241.38|14121.38|10
1650999280000|2022-04-26 18:54:40|14241.57|14121.57|14240.68|14120.68|14241.57|14121.57|14240.68|14120.68|10
1650999290000|2022-04-26 18:54:50|14240.58|14120.58|14239.02|14119.02|14240.83|14120.83|14238.76|14118.76|10
1650999300000|2022-04-26 18:55:00|14238.52|14118.52|14238.56|14118.56|14239.05|14119.05|14238.13|14118.13|10
1650999310000|2022-04-26 18:55:10|14238.59|14118.59|14239.6|14119.6|14240.38|14120.38|14238.59|14118.59|10
1650999320000|2022-04-26 18:55:20|14239.05|14119.05|14239.16|14119.16|14239.54|14119.54|14239.05|14119.05|9
1650999330000|2022-04-26 18:55:30|14239.11|14119.11|14241.32|14121.32|14241.32|14121.32|14239.11|14119.11|10
1650999340000|2022-04-26 18:55:40|14242.02|14122.02|14247.06|14127.06|14247.06|14127.06|14242.02|14122.02|10
1650999350000|2022-04-26 18:55:50|14247.89|14127.89|14250.53|14130.53|14250.53|14130.53|14247.83|14127.83|10
1650999360000|2022-04-26 18:56:00|14250.97|14130.97|14253.17|14133.17|14253.17|14133.17|14250.97|14130.97|10
1650999370000|2022-04-26 18:56:10|14252.43|14132.43|14255.69|14135.69|14255.8|14135.8|14252.43|14132.43|10
1650999380000|2022-04-26 18:56:20|14255.95|14135.95|14257.59|14137.59|14257.67|14137.67|14255.95|14135.95|10
1650999390000|2022-04-26 18:56:30|14257.56|14137.56|14257.96|14137.96|14258.19|14138.19|14257.56|14137.56|9
1650999400000|2022-04-26 18:56:40|14258.22|14138.22|14259.51|14139.51|14259.51|14139.51|14258.22|14138.22|9
1650999410000|2022-04-26 18:56:50|14259.88|14139.88|14260.45|14140.45|14260.99|14140.99|14259.88|14139.88|10
1650999420000|2022-04-26 18:57:00|14260.34|14140.34|14261.61|14141.61|14262.3|14142.3|14260.34|14140.34|10
1650999430000|2022-04-26 18:57:10|14261.57|14141.57|14260.21|14140.21|14261.57|14141.57|14259.99|14139.99|9
1650999440000|2022-04-26 18:57:20|14260.2|14140.2|14260.7|14140.7|14260.75|14140.75|14260.08|14140.08|10
1650999450000|2022-04-26 18:57:30|14260.82|14140.82|14261.16|14141.16|14261.5|14141.5|14260.42|14140.42|10
1650999460000|2022-04-26 18:57:40|14260.99|14140.99|14259.19|14139.19|14260.99|14140.99|14259.19|14139.19|9
1650999470000|2022-04-26 18:57:50|14259.46|14139.46|14258.54|14138.54|14259.46|14139.46|14257.9|14137.9|10
1650999480000|2022-04-26 18:58:00|14258.16|14138.16|14260.86|14140.86|14260.86|14140.86|14258.01|14138.01|10
1650999490000|2022-04-26 18:58:10|14261.02|14141.02|14263.6|14143.6|14263.6|14143.6|14261.02|14141.02|10
1650999500000|2022-04-26 18:58:20|14263.42|14143.42|14265.17|14145.17|14265.23|14145.23|14263.42|14143.42|10
1650999510000|2022-04-26 18:58:30|14265|14145|14264.19|14144.19|14265.34|14145.34|14264.19|14144.19|10
1650999520000|2022-04-26 18:58:40|14264.8|14144.8|14265.08|14145.08|14265.1|14145.1|14264.4|14144.4|10
1650999530000|2022-04-26 18:58:50|14265.12|14145.12|14265.99|14145.99|14265.99|14145.99|14265.02|14145.02|10
1650999540000|2022-04-26 18:59:00|14266.11|14146.11|14264.7|14144.7|14266.11|14146.11|14264.7|14144.7|9
1650999550000|2022-04-26 18:59:10|14264.5|14144.5|14263.45|14143.45|14264.5|14144.5|14263.45|14143.45|10
1650999560000|2022-04-26 18:59:20|14263.59|14143.59|14262.86|14142.86|14263.78|14143.78|14262.81|14142.81|10
1650999570000|2022-04-26 18:59:30|14262.33|14142.33|14261.65|14141.65|14262.33|14142.33|14260.93|14140.93|10
1650999580000|2022-04-26 18:59:40|14261.82|14141.82|14263.9|14143.9|14264.2|14144.2|14261.82|14141.82|10
1650999590000|2022-04-26 18:59:50|14263.86|14143.86|14265.51|14145.51|14265.51|14145.51|14263.58|14143.58|10
1650999600000|2022-04-26 19:00:00|14265.5|14145.5|14268.12|14148.12|14268.12|14148.12|14265.5|14145.5|10
1650999610000|2022-04-26 19:00:10|14268.18|14148.18|14269.87|14149.87|14269.87|14149.87|14268.18|14148.18|9
1650999620000|2022-04-26 19:00:20|14269.96|14149.96|14269.96|14149.96|14271.06|14151.06|14269.96|14149.96|10
1650999630000|2022-04-26 19:00:30|14269.87|14149.87|14270.52|14150.52|14270.52|14150.52|14269.87|14149.87|10
1650999640000|2022-04-26 19:00:40|14270.96|14150.96|14272.46|14152.46|14272.58|14152.58|14270.27|14150.27|10
1650999650000|2022-04-26 19:00:50|14273.07|14153.07|14275.56|14155.56|14275.56|14155.56|14272.9|14152.9|10
1650999660000|2022-04-26 19:01:00|14275.92|14155.92|14275.19|14155.19|14276.41|14156.41|14275.19|14155.19|10
1650999670000|2022-04-26 19:01:10|14275.78|14155.78|14274.57|14154.57|14276.37|14156.37|14274.57|14154.57|10
1650999680000|2022-04-26 19:01:20|14274.71|14154.71|14272.08|14152.08|14274.72|14154.72|14272.08|14152.08|10
1650999690000|2022-04-26 19:01:30|14271.61|14151.61|14267.65|14147.65|14271.74|14151.74|14267.65|14147.65|10
1650999700000|2022-04-26 19:01:40|14267.99|14147.99|14263.84|14143.84|14267.99|14147.99|14263.24|14143.24|9
1650999710000|2022-04-26 19:01:50|14263.7|14143.7|14260.2|14140.2|14263.7|14143.7|14260.2|14140.2|10
1650999720000|2022-04-26 19:02:00|14258.59|14138.59|14255.95|14135.95|14258.59|14138.59|14255.95|14135.95|10
1650999730000|2022-04-26 19:02:10|14256.01|14136.01|14251.41|14131.41|14256.01|14136.01|14251.41|14131.41|10
1650999740000|2022-04-26 19:02:20|14251.06|14131.06|14250.29|14130.29|14251.11|14131.11|14249.83|14129.83|10
1650999750000|2022-04-26 19:02:30|14250.25|14130.25|14250.69|14130.69|14250.82|14130.82|14250.25|14130.25|10
1650999760000|2022-04-26 19:02:40|14250.62|14130.62|14251.29|14131.29|14251.3|14131.3|14250.46|14130.46|9
1650999770000|2022-04-26 19:02:50|14251.32|14131.32|14253.57|14133.57|14253.57|14133.57|14251.32|14131.32|9
1650999780000|2022-04-26 19:03:00|14253.71|14133.71|14251.78|14131.78|14254.14|14134.14|14251.78|14131.78|10
1650999790000|2022-04-26 19:03:10|14251.06|14131.06|14249.11|14129.11|14251.06|14131.06|14249.11|14129.11|9
1650999800000|2022-04-26 19:03:20|14248.88|14128.88|14248.35|14128.35|14249.07|14129.07|14247.83|14127.83|10
1650999810000|2022-04-26 19:03:30|14248.67|14128.67|14246.96|14126.96|14248.67|14128.67|14246.96|14126.96|10
1650999820000|2022-04-26 19:03:40|14246.8|14126.8|14246|14126|14246.85|14126.85|14246|14126|9
1650999830000|2022-04-26 19:03:50|14245.7|14125.7|14243.62|14123.62|14245.7|14125.7|14243.62|14123.62|9
1650999840000|2022-04-26 19:04:00|14243.46|14123.46|14240.71|14120.71|14243.46|14123.46|14240.71|14120.71|9
1650999850000|2022-04-26 19:04:10|14240.75|14120.75|14236.62|14116.62|14240.75|14120.75|14236.62|14116.62|9
1650999860000|2022-04-26 19:04:20|14236.75|14116.75|14236.07|14116.07|14236.75|14116.75|14235.69|14115.69|9
1650999870000|2022-04-26 19:04:30|14236.15|14116.15|14234.37|14114.37|14236.18|14116.18|14234.31|14114.31|10
1650999880000|2022-04-26 19:04:40|14234.7|14114.7|14234.55|14114.55|14234.99|14114.99|14234.3|14114.3|10
1650999890000|2022-04-26 19:04:50|14234.19|14114.19|14233.64|14113.64|14234.19|14114.19|14233.4|14113.4|9
1650999900000|2022-04-26 19:05:00|14233.65|14113.65|14234.4|14114.4|14234.4|14114.4|14232.8|14112.8|10
1650999910000|2022-04-26 19:05:10|14234.23|14114.23|14236.71|14116.71|14236.71|14116.71|14234.23|14114.23|10
1650999920000|2022-04-26 19:05:20|14237.06|14117.06|14238.45|14118.45|14238.63|14118.63|14237.06|14117.06|10
1650999930000|2022-04-26 19:05:30|14238.38|14118.38|14236.53|14116.53|14238.67|14118.67|14236.53|14116.53|10
1650999940000|2022-04-26 19:05:40|14236.07|14116.07|14234.46|14114.46|14236.07|14116.07|14234|14114|9
1650999950000|2022-04-26 19:05:50|14234.01|14114.01|14230.62|14110.62|14234.01|14114.01|14230.57|14110.57|10
1650999960000|2022-04-26 19:06:00|14230.49|14110.49|14229.03|14109.03|14230.64|14110.64|14228.59|14108.59|10
1650999970000|2022-04-26 19:06:10|14228.62|14108.62|14227.47|14107.47|14228.75|14108.75|14227.47|14107.47|10
1650999980000|2022-04-26 19:06:20|14227.35|14107.35|14226.42|14106.42|14228|14108|14226.42|14106.42|10
1650999990000|2022-04-26 19:06:30|14226.2|14106.2|14225.26|14105.26|14226.2|14106.2|14225.26|14105.26|10
1651000000000|2022-04-26 19:06:40|14225.29|14105.29|14224.67|14104.67|14225.29|14105.29|14224.53|14104.53|9
1651000010000|2022-04-26 19:06:50|14224.75|14104.75|14226.56|14106.56|14226.67|14106.67|14224.75|14104.75|10
1651000020000|2022-04-26 19:07:00|14225.88|14105.88|14230.13|14110.13|14230.13|14110.13|14225.88|14105.88|10
1651000030000|2022-04-26 19:07:10|14230.65|14110.65|14235.68|14115.68|14235.68|14115.68|14230.65|14110.65|10
1651000040000|2022-04-26 19:07:20|14236.29|14116.29|14238.95|14118.95|14238.95|14118.95|14236.29|14116.29|9
1651000050000|2022-04-26 19:07:30|14238.79|14118.79|14242.18|14122.18|14242.18|14122.18|14238.79|14118.79|10
1651000060000|2022-04-26 19:07:40|14243|14123|14244.66|14124.66|14244.66|14124.66|14243|14123|10
1651000070000|2022-04-26 19:07:50|14244.73|14124.73|14246.99|14126.99|14246.99|14126.99|14244.73|14124.73|10
1651000080000|2022-04-26 19:08:00|14247.13|14127.13|14249.58|14129.58|14249.58|14129.58|14247.13|14127.13|10
1651000090000|2022-04-26 19:08:10|14249.68|14129.68|14250.59|14130.59|14250.59|14130.59|14249.68|14129.68|10
1651000100000|2022-04-26 19:08:20|14250.42|14130.42|14250.59|14130.59|14251.2|14131.2|14250.3|14130.3|10
1651000110000|2022-04-26 19:08:30|14250.68|14130.68|14252.92|14132.92|14252.92|14132.92|14250.68|14130.68|10
1651000120000|2022-04-26 19:08:40|14252.91|14132.91|14252.97|14132.97|14253.12|14133.12|14252.77|14132.77|10
1651000130000|2022-04-26 19:08:50|14253.52|14133.52|14252.58|14132.58|14253.52|14133.52|14252.38|14132.38|10
1651000140000|2022-04-26 19:09:00|14254|14134|14253.96|14133.96|14254.31|14134.31|14253.81|14133.81|10
1651000150000|2022-04-26 19:09:10|14254.17|14134.17|14254.44|14134.44|14255.05|14135.05|14253.84|14133.84|10
1651000160000|2022-04-26 19:09:20|14254.78|14134.78|14260.52|14140.52|14260.52|14140.52|14254.78|14134.78|10
1651000170000|2022-04-26 19:09:30|14260.35|14140.35|14270.94|14150.94|14270.94|14150.94|14260.35|14140.35|10
1651000180000|2022-04-26 19:09:40|14271.49|14151.49|14274.68|14154.68|14274.68|14154.68|14271.49|14151.49|9
1651000190000|2022-04-26 19:09:50|14274.95|14154.95|14275.18|14155.18|14275.62|14155.62|14274.45|14154.45|10
1651000200000|2022-04-26 19:10:00|14274.99|14154.99|14272.54|14152.54|14275.01|14155.01|14272.54|14152.54|10
1651000210000|2022-04-26 19:10:10|14272.1|14152.1|14269.69|14149.69|14272.1|14152.1|14269.69|14149.69|10
1651000220000|2022-04-26 19:10:20|14269.88|14149.88|14269.74|14149.74|14270.33|14150.33|14268.61|14148.61|10
1651000230000|2022-04-26 19:10:30|14269.43|14149.43|14271.22|14151.22|14272.69|14152.69|14269.43|14149.43|10
1651000240000|2022-04-26 19:10:40|14272.52|14152.52|14272.84|14152.84|14273.47|14153.47|14271.59|14151.59|10
1651000250000|2022-04-26 19:10:50|14272.65|14152.65|14277.66|14157.66|14277.66|14157.66|14272.65|14152.65|10
1651000260000|2022-04-26 19:11:00|14268.41|14148.41|14279.67|14159.67|14281.12|14161.12|14268.41|14148.41|10
1651000270000|2022-04-26 19:11:10|14281.26|14161.26|14281.95|14161.95|14281.95|14161.95|14280.05|14160.05|10
1651000280000|2022-04-26 19:11:20|14281.65|14161.65|14279.74|14159.74|14282.31|14162.31|14279.73|14159.73|10
1651000290000|2022-04-26 19:11:30|14280.06|14160.06|14280.43|14160.43|14280.9|14160.9|14279.83|14159.83|10
1651000300000|2022-04-26 19:11:40|14280.32|14160.32|14284.27|14164.27|14284.48|14164.48|14280.3|14160.3|10
1651000310000|2022-04-26 19:11:50|14283.77|14163.77|14287.04|14167.04|14287.04|14167.04|14283.18|14163.18|10
1651000320000|2022-04-26 19:12:00|14286.06|14166.06|14288.22|14168.22|14288.22|14168.22|14285.87|14165.87|10
1651000330000|2022-04-26 19:12:10|14288.8|14168.8|14290.04|14170.04|14290.25|14170.25|14288.8|14168.8|10
1651000340000|2022-04-26 19:12:20|14289.57|14169.57|14287.18|14167.18|14289.57|14169.57|14287.18|14167.18|9
1651000350000|2022-04-26 19:12:30|14287|14167|14285.49|14165.49|14287.06|14167.06|14285.49|14165.49|9
1651000360000|2022-04-26 19:12:40|14285.61|14165.61|14283.25|14163.25|14285.61|14165.61|14283.15|14163.15|10
1651000370000|2022-04-26 19:12:50|14283.08|14163.08|14279.23|14159.23|14283.08|14163.08|14279.23|14159.23|9
1651000380000|2022-04-26 19:13:00|14279.04|14159.04|14271.96|14151.96|14279.04|14159.04|14271.96|14151.96|10
1651000390000|2022-04-26 19:13:10|14271.12|14151.12|14265.66|14145.66|14271.12|14151.12|14265.66|14145.66|10
1651000400000|2022-04-26 19:13:20|14265.04|14145.04|14264.19|14144.19|14265.04|14145.04|14263.83|14143.83|10
1651000410000|2022-04-26 19:13:30|14264.31|14144.31|14263.65|14143.65|14264.36|14144.36|14263.57|14143.57|10
1651000420000|2022-04-26 19:13:40|14263.63|14143.63|14264|14144|14264.17|14144.17|14263.32|14143.32|10
1651000430000|2022-04-26 19:13:50|14263.98|14143.98|14265.37|14145.37|14265.4|14145.4|14263.98|14143.98|10
1651000440000|2022-04-26 19:14:00|14265.18|14145.18|14263.39|14143.39|14265.18|14145.18|14263.38|14143.38|10
1651000450000|2022-04-26 19:14:10|14263.29|14143.29|14265.14|14145.14|14265.14|14145.14|14263.19|14143.19|10
1651000460000|2022-04-26 19:14:20|14262.94|14142.94|14261.07|14141.07|14263.82|14143.82|14261.07|14141.07|10
1651000470000|2022-04-26 19:14:30|14261.22|14141.22|14258.9|14138.9|14261.22|14141.22|14258.9|14138.9|10
1651000480000|2022-04-26 19:14:40|14259.6|14139.6|14259.49|14139.49|14259.97|14139.97|14259.32|14139.32|10
1651000490000|2022-04-26 19:14:50|14258.3|14138.3|14256.71|14136.71|14259.06|14139.06|14256.71|14136.71|10
1651000500000|2022-04-26 19:15:00|14256.31|14136.31|14254.7|14134.7|14256.31|14136.31|14254.65|14134.65|10
1651000510000|2022-04-26 19:15:10|14255.02|14135.02|14252|14132|14255.29|14135.29|14251.83|14131.83|10
1651000520000|2022-04-26 19:15:20|14252.27|14132.27|14252.5|14132.5|14253.1|14133.1|14252.27|14132.27|10
1651000530000|2022-04-26 19:15:30|14253.13|14133.13|14248.59|14128.59|14253.13|14133.13|14248.59|14128.59|9
1651000540000|2022-04-26 19:15:40|14249.12|14129.12|14246.01|14126.01|14249.12|14129.12|14246.01|14126.01|10
1651000550000|2022-04-26 19:15:50|14245.64|14125.64|14241.81|14121.81|14245.64|14125.64|14241.81|14121.81|10
1651000560000|2022-04-26 19:16:00|14242.29|14122.29|14240.33|14120.33|14242.29|14122.29|14240.33|14120.33|9
1651000570000|2022-04-26 19:16:10|14240.35|14120.35|14235.74|14115.74|14240.35|14120.35|14235.74|14115.74|10
1651000580000|2022-04-26 19:16:20|14235.14|14115.14|14227.71|14107.71|14235.14|14115.14|14227.71|14107.71|10
1651000590000|2022-04-26 19:16:30|14226.93|14106.93|14216.32|14096.32|14226.93|14106.93|14207.81|14087.81|10
1651000600000|2022-04-26 19:16:40|14217.07|14097.07|14208.08|14088.08|14217.07|14097.07|14208.08|14088.08|10
1651000610000|2022-04-26 19:16:50|14208.19|14088.19|14200.76|14080.76|14208.19|14088.19|14200.76|14080.76|10
1651000620000|2022-04-26 19:17:00|14199.19|14079.19|14196.04|14076.04|14199.19|14079.19|14196.04|14076.04|10
1651000630000|2022-04-26 19:17:10|14195.46|14075.46|14191.56|14071.56|14195.46|14075.46|14190.82|14070.82|10
1651000640000|2022-04-26 19:17:20|14190.83|14070.83|14190.24|14070.24|14191.39|14071.39|14190.24|14070.24|10
1651000650000|2022-04-26 19:17:30|14190.16|14070.16|14180.92|14060.92|14190.16|14070.16|14180.92|14060.92|10
1651000660000|2022-04-26 19:17:40|14179.75|14059.75|14180.98|14060.98|14181.41|14061.41|14179.27|14059.27|10
1651000670000|2022-04-26 19:17:50|14181.08|14061.08|14167.56|14047.56|14181.08|14061.08|14167.56|14047.56|10
1651000680000|2022-04-26 19:18:00|14166.4|14046.4|14152.02|14032.02|14166.4|14046.4|14152.02|14032.02|10
1651000690000|2022-04-26 19:18:10|14151.39|14031.39|14152.98|14032.98|14152.98|14032.98|14148.76|14028.76|10
1651000700000|2022-04-26 19:18:20|14153.12|14033.12|14152.39|14032.39|14153.12|14033.12|14152.24|14032.24|10
1651000710000|2022-04-26 19:18:30|14152.23|14032.23|14154.75|14034.75|14154.75|14034.75|14152.02|14032.02|10
1651000720000|2022-04-26 19:18:40|14156.48|14036.48|14155.97|14035.97|14156.83|14036.83|14155.07|14035.07|10
1651000730000|2022-04-26 19:18:50|14155.81|14035.81|14156.98|14036.98|14156.98|14036.98|14155.81|14035.81|10
1651000740000|2022-04-26 19:19:00|14157.33|14037.33|14160.23|14040.23|14160.23|14040.23|14157.04|14037.04|9
1651000750000|2022-04-26 19:19:10|14160.75|14040.75|14162.11|14042.11|14162.3|14042.3|14160.75|14040.75|10
1651000760000|2022-04-26 19:19:20|14162.98|14042.98|14164.56|14044.56|14164.66|14044.66|14162.91|14042.91|10
1651000770000|2022-04-26 19:19:30|14164.52|14044.52|14163.51|14043.51|14165.48|14045.48|14163.51|14043.51|10
1651000780000|2022-04-26 19:19:40|14163.16|14043.16|14159.13|14039.13|14163.16|14043.16|14159.13|14039.13|10
1651000790000|2022-04-26 19:19:50|14158.74|14038.74|14160.39|14040.39|14160.39|14040.39|14158.74|14038.74|10
1651000800000|2022-04-26 19:20:00|14160.8|14040.8|14159.83|14039.83|14161.21|14041.21|14159.14|14039.14|10
1651000810000|2022-04-26 19:20:10|14159.81|14039.81|14160.48|14040.48|14161.86|14041.86|14159.21|14039.21|10
1651000820000|2022-04-26 19:20:20|14161.56|14041.56|14166.18|14046.18|14166.2|14046.2|14161.56|14041.56|10
1651000830000|2022-04-26 19:20:30|14165.68|14045.68|14172.34|14052.34|14172.34|14052.34|14165.68|14045.68|10
1651000840000|2022-04-26 19:20:40|14172.87|14052.87|14175.26|14055.26|14175.53|14055.53|14172.87|14052.87|10
1651000850000|2022-04-26 19:20:50|14175.73|14055.73|14177.39|14057.39|14177.39|14057.39|14175.39|14055.39|10
1651000860000|2022-04-26 19:21:00|14177.6|14057.6|14182.84|14062.84|14182.84|14062.84|14177.6|14057.6|10
1651000870000|2022-04-26 19:21:10|14184.18|14064.18|14186.87|14066.87|14186.91|14066.91|14184.01|14064.01|10
1651000880000|2022-04-26 19:21:20|14187.47|14067.47|14193.02|14073.02|14193.02|14073.02|14187.47|14067.47|10
1651000890000|2022-04-26 19:21:30|14192.58|14072.58|14193.87|14073.87|14194.21|14074.21|14192.58|14072.58|10
1651000900000|2022-04-26 19:21:40|14193.63|14073.63|14195.45|14075.45|14195.45|14075.45|14193.63|14073.63|10
1651000910000|2022-04-26 19:21:50|14196.36|14076.36|14198.65|14078.65|14199.24|14079.24|14196.13|14076.13|10
1651000920000|2022-04-26 19:22:00|14198.55|14078.55|14197.48|14077.48|14199.06|14079.06|14197.48|14077.48|10
1651000930000|2022-04-26 19:22:10|14197.35|14077.35|14191.83|14071.83|14197.35|14077.35|14191.83|14071.83|10
1651000940000|2022-04-26 19:22:20|14191.68|14071.68|14189.72|14069.72|14191.68|14071.68|14189.06|14069.06|10
1651000950000|2022-04-26 19:22:30|14190.22|14070.22|14192.38|14072.38|14192.38|14072.38|14190.22|14070.22|10
1651000960000|2022-04-26 19:22:40|14192.14|14072.14|14192.36|14072.36|14192.45|14072.45|14190.97|14070.97|10
1651000970000|2022-04-26 19:22:50|14192.64|14072.64|14193.91|14073.91|14193.91|14073.91|14192.34|14072.34|10
1651000980000|2022-04-26 19:23:00|14194.81|14074.81|14196.13|14076.13|14196.37|14076.37|14194.81|14074.81|10
1651000990000|2022-04-26 19:23:10|14195.34|14075.34|14190.07|14070.07|14195.34|14075.34|14190.07|14070.07|10
1651001000000|2022-04-26 19:23:20|14188.42|14068.42|14183.17|14063.17|14188.42|14068.42|14183.17|14063.17|10
1651001010000|2022-04-26 19:23:30|14182.56|14062.56|14177.94|14057.94|14182.56|14062.56|14177.9|14057.9|10
1651001020000|2022-04-26 19:23:40|14177.76|14057.76|14174.37|14054.37|14177.76|14057.76|14174.37|14054.37|10
1651001030000|2022-04-26 19:23:50|14174.32|14054.32|14173.49|14053.49|14174.32|14054.32|14172.77|14052.77|10
1651001040000|2022-04-26 19:24:00|14172.97|14052.97|14172.13|14052.13|14172.98|14052.98|14172.13|14052.13|10
1651001050000|2022-04-26 19:24:10|14172.14|14052.14|14171.78|14051.78|14172.86|14052.86|14171.5|14051.5|10
1651001060000|2022-04-26 19:24:20|14171.23|14051.23|14170.49|14050.49|14171.83|14051.83|14170.49|14050.49|10
1651001070000|2022-04-26 19:24:30|14170.3|14050.3|14171.26|14051.26|14171.35|14051.35|14170.3|14050.3|10
1651001080000|2022-04-26 19:24:40|14171.49|14051.49|14172.45|14052.45|14172.45|14052.45|14171.49|14051.49|10
1651001090000|2022-04-26 19:24:50|14172.4|14052.4|14173.29|14053.29|14173.29|14053.29|14172.4|14052.4|10
1651001100000|2022-04-26 19:25:00|14173.3|14053.3|14173.73|14053.73|14173.89|14053.89|14173.09|14053.09|9
1651001110000|2022-04-26 19:25:10|14173.78|14053.78|14174.05|14054.05|14174.78|14054.78|14173.78|14053.78|10
1651001120000|2022-04-26 19:25:20|14173.51|14053.51|14173.31|14053.31|14173.67|14053.67|14173.1|14053.1|10
1651001130000|2022-04-26 19:25:30|14173.28|14053.28|14167.57|14047.57|14173.32|14053.32|14167.57|14047.57|10
1651001140000|2022-04-26 19:25:40|14167.14|14047.14|14161.15|14041.15|14167.14|14047.14|14161.08|14041.08|10
1651001150000|2022-04-26 19:25:50|14161.04|14041.04|14157.47|14037.47|14161.04|14041.04|14157.47|14037.47|10
1651001160000|2022-04-26 19:26:00|14157.91|14037.91|14156.45|14036.45|14157.91|14037.91|14156.33|14036.33|10
1651001170000|2022-04-26 19:26:10|14156.42|14036.42|14153.82|14033.82|14156.64|14036.64|14153.82|14033.82|10
1651001180000|2022-04-26 19:26:20|14153.96|14033.96|14146.23|14026.23|14154.19|14034.19|14146.23|14026.23|10
1651001190000|2022-04-26 19:26:30|14146.32|14026.32|14145.36|14025.36|14146.32|14026.32|14144.23|14024.23|10
1651001200000|2022-04-26 19:26:40|14145.13|14025.13|14147.42|14027.42|14147.74|14027.74|14145.13|14025.13|10
1651001210000|2022-04-26 19:26:50|14147.48|14027.48|14146.29|14026.29|14147.48|14027.48|14146|14026|9
1651001220000|2022-04-26 19:27:00|14145.76|14025.76|14146.5|14026.5|14147.72|14027.72|14145.76|14025.76|10
1651001230000|2022-04-26 19:27:10|14145.96|14025.96|14145.65|14025.65|14146.81|14026.81|14145.65|14025.65|10
1651001240000|2022-04-26 19:27:20|14145.75|14025.75|14143.04|14023.04|14145.75|14025.75|14142.88|14022.88|10
1651001250000|2022-04-26 19:27:30|14144.16|14024.16|14139.39|14019.39|14144.16|14024.16|14139.14|14019.14|10
1651001260000|2022-04-26 19:27:40|14140.55|14020.55|14141.81|14021.81|14141.81|14021.81|14139.97|14019.97|10
1651001270000|2022-04-26 19:27:50|14141.58|14021.58|14141.37|14021.37|14141.58|14021.58|14140.96|14020.96|10
1651001280000|2022-04-26 19:28:00|14141.36|14021.36|14140.15|14020.15|14141.36|14021.36|14140.15|14020.15|9
1651001290000|2022-04-26 19:28:10|14140.29|14020.29|14140.17|14020.17|14140.85|14020.85|14140.17|14020.17|10
1651001300000|2022-04-26 19:28:20|14139.96|14019.96|14139.39|14019.39|14140.05|14020.05|14139.01|14019.01|10
1651001310000|2022-04-26 19:28:30|14138.78|14018.78|14135.32|14015.32|14139.09|14019.09|14135.04|14015.04|10
1651001320000|2022-04-26 19:28:40|14134.57|14014.57|14129.29|14009.29|14134.7|14014.7|14129.29|14009.29|10
1651001330000|2022-04-26 19:28:50|14129.45|14009.45|14126.07|14006.07|14129.91|14009.91|14126.07|14006.07|10
1651001340000|2022-04-26 19:29:00|14127.42|14007.42|14135.75|14015.75|14136|14016|14127.42|14007.42|10
1651001350000|2022-04-26 19:29:10|14136.1|14016.1|14139.57|14019.57|14139.57|14019.57|14136.1|14016.1|10
1651001360000|2022-04-26 19:29:20|14139.61|14019.61|14140.46|14020.46|14140.96|14020.96|14139.61|14019.61|10
1651001370000|2022-04-26 19:29:30|14140.6|14020.6|14137.74|14017.74|14140.96|14020.96|14137.74|14017.74|10
1651001380000|2022-04-26 19:29:40|14137.13|14017.13|14133.84|14013.84|14137.13|14017.13|14133.84|14013.84|10
1651001390000|2022-04-26 19:29:50|14133.36|14013.36|14132.17|14012.17|14133.36|14013.36|14131.95|14011.95|10
1651001400000|2022-04-26 19:30:00|14132.51|14012.51|14132.32|14012.32|14132.51|14012.51|14131.51|14011.51|10
1651001410000|2022-04-26 19:30:10|14132.27|14012.27|14131.72|14011.72|14132.27|14012.27|14131.28|14011.28|10
1651001420000|2022-04-26 19:30:20|14132.31|14012.31|14131.92|14011.92|14132.78|14012.78|14131.78|14011.78|10
1651001430000|2022-04-26 19:30:30|14132.2|14012.2|14133.98|14013.98|14135.27|14015.27|14132.2|14012.2|10
1651001440000|2022-04-26 19:30:40|14134.08|14014.08|14135.3|14015.3|14135.69|14015.69|14134.08|14014.08|10
1651001450000|2022-04-26 19:30:50|14135.49|14015.49|14134.72|14014.72|14135.49|14015.49|14134.35|14014.35|10
1651001460000|2022-04-26 19:31:00|14134.29|14014.29|14132.11|14012.11|14134.58|14014.58|14132.1|14012.1|10
1651001470000|2022-04-26 19:31:10|14131.69|14011.69|14131.82|14011.82|14132.04|14012.04|14131.69|14011.69|10
1651001480000|2022-04-26 19:31:20|14132.08|14012.08|14133.95|14013.95|14133.95|14013.95|14131.53|14011.53|10
1651001490000|2022-04-26 19:31:30|14133.98|14013.98|14134.5|14014.5|14135.02|14015.02|14133.98|14013.98|10
1651001500000|2022-04-26 19:31:40|14135.22|14015.22|14135.34|14015.34|14135.97|14015.97|14134.94|14014.94|10
1651001510000|2022-04-26 19:31:50|14135.68|14015.68|14134.4|14014.4|14135.68|14015.68|14134.4|14014.4|10
1651001520000|2022-04-26 19:32:00|14134.23|14014.23|14130.47|14010.47|14134.23|14014.23|14130.4|14010.4|10
1651001530000|2022-04-26 19:32:10|14130.09|14010.09|14127.87|14007.87|14130.27|14010.27|14127.87|14007.87|10
1651001540000|2022-04-26 19:32:20|14127.04|14007.04|14120.74|14000.74|14127.04|14007.04|14120.74|14000.74|10
1651001550000|2022-04-26 19:32:30|14120.89|14000.89|14116.24|13996.24|14120.89|14000.89|14116.24|13996.24|10
1651001560000|2022-04-26 19:32:40|14115.91|13995.91|14106.28|13986.28|14115.91|13995.91|14106.28|13986.28|10
1651001570000|2022-04-26 19:32:50|14104.93|13984.93|14093.71|13973.71|14104.93|13984.93|14093.71|13973.71|10
1651001580000|2022-04-26 19:33:00|14093.07|13973.07|14088.53|13968.53|14093.07|13973.07|14088.53|13968.53|10
1651001590000|2022-04-26 19:33:10|14087.62|13967.62|14073.04|13953.04|14087.62|13967.62|14073.04|13953.04|10
1651001600000|2022-04-26 19:33:20|14073.29|13953.29|14074.03|13954.03|14074.03|13954.03|14071.15|13951.15|10
1651001610000|2022-04-26 19:33:30|14074.56|13954.56|14078.88|13958.88|14079.91|13959.91|14074.18|13954.18|10
1651001620000|2022-04-26 19:33:40|14079.76|13959.76|14078.47|13958.47|14079.76|13959.76|14078.02|13958.02|10
1651001630000|2022-04-26 19:33:50|14078.43|13958.43|14070.94|13950.94|14078.56|13958.56|14070.94|13950.94|10
1651001640000|2022-04-26 19:34:00|14069.98|13949.98|14061.92|13941.92|14069.98|13949.98|14061.92|13941.92|10
1651001650000|2022-04-26 19:34:10|14061.47|13941.47|14046.03|13926.03|14061.47|13941.47|14046.03|13926.03|10
1651001660000|2022-04-26 19:34:20|14044.03|13924.03|14024.09|13904.09|14044.03|13924.03|14024.09|13904.09|10
1651001670000|2022-04-26 19:34:30|14023.55|13903.55|14025.41|13905.41|14025.41|13905.41|14019.74|13899.74|10
1651001680000|2022-04-26 19:34:40|14025.18|13905.18|14032.67|13912.67|14032.67|13912.67|14024.89|13904.89|10
1651001690000|2022-04-26 19:34:50|14033.02|13913.02|14046.72|13926.72|14046.72|13926.72|14032.35|13912.35|10
1651001700000|2022-04-26 19:35:00|14047.72|13927.72|14045.82|13925.82|14050.48|13930.48|14045.82|13925.82|10
1651001710000|2022-04-26 19:35:10|14046.79|13926.79|14042.57|13922.57|14046.79|13926.79|14042.57|13922.57|10
1651001720000|2022-04-26 19:35:20|14042.54|13922.54|14044.68|13924.68|14044.95|13924.95|14042.54|13922.54|10
1651001730000|2022-04-26 19:35:30|14045.45|13925.45|14046.27|13926.27|14046.28|13926.28|14043.66|13923.66|10
1651001740000|2022-04-26 19:35:40|14045.69|13925.69|14045.73|13925.73|14046.61|13926.61|14045.56|13925.56|10
1651001750000|2022-04-26 19:35:50|14045.2|13925.2|14049.31|13929.31|14049.31|13929.31|14045.2|13925.2|10
1651001760000|2022-04-26 19:36:00|14049.14|13929.14|14049.3|13929.3|14050.26|13930.26|14049.05|13929.05|10
1651001770000|2022-04-26 19:36:10|14049.47|13929.47|14047.38|13927.38|14050.09|13930.09|14046.96|13926.96|10
1651001780000|2022-04-26 19:36:20|14046.68|13926.68|14047.48|13927.48|14047.48|13927.48|14045.98|13925.98|10
1651001790000|2022-04-26 19:36:30|14048.2|13928.2|14047.67|13927.67|14048.58|13928.58|14047.29|13927.29|10
1651001800000|2022-04-26 19:36:40|14047.06|13927.06|14049.72|13929.72|14049.72|13929.72|14046.99|13926.99|10
1651001810000|2022-04-26 19:36:50|14049.71|13929.71|14056.76|13936.76|14056.76|13936.76|14049.71|13929.71|8
1651001820000|2022-04-26 19:37:00|14057.05|13937.05|14068.21|13948.21|14069.07|13949.07|14057.05|13937.05|10
1651001830000|2022-04-26 19:37:10|14068.63|13948.63|14083.38|13963.38|14083.38|13963.38|14068.63|13948.63|10
1651001840000|2022-04-26 19:37:20|14085.8|13965.8|14095.94|13975.94|14095.94|13975.94|14085.8|13965.8|10
1651001850000|2022-04-26 19:37:30|14096.44|13976.44|14107.58|13987.58|14107.58|13987.58|14096.44|13976.44|10
1651001860000|2022-04-26 19:37:40|14113.7|13993.7|14129.31|14009.31|14129.31|14009.31|14111.98|13991.98|10
1651001870000|2022-04-26 19:37:50|14130.37|14010.37|14122.74|14002.74|14130.37|14010.37|14122.74|14002.74|10
1651001880000|2022-04-26 19:38:00|14122.56|14002.56|14120.58|14000.58|14123.47|14003.47|14120.18|14000.18|10
1651001890000|2022-04-26 19:38:10|14120.78|14000.78|14125.93|14005.93|14125.93|14005.93|14120.23|14000.23|10
1651001900000|2022-04-26 19:38:20|14126.38|14006.38|14129.46|14009.46|14129.46|14009.46|14126.38|14006.38|10
1651001910000|2022-04-26 19:38:30|14129.07|14009.07|14135.95|14015.95|14135.95|14015.95|14129.07|14009.07|10
1651001920000|2022-04-26 19:38:40|14136.94|14016.94|14140.81|14020.81|14140.81|14020.81|14136.43|14016.43|10
1651001930000|2022-04-26 19:38:50|14142.09|14022.09|14143.56|14023.56|14144.17|14024.17|14140.74|14020.74|10
1651001940000|2022-04-26 19:39:00|14143.57|14023.57|14145.37|14025.37|14146.35|14026.35|14143.57|14023.57|9
1651001950000|2022-04-26 19:39:10|14145.05|14025.05|14144.2|14024.2|14145.73|14025.73|14142.5|14022.5|10
1651001960000|2022-04-26 19:39:20|14142.4|14022.4|14146.08|14026.08|14146.68|14026.68|14142.4|14022.4|10
1651001970000|2022-04-26 19:39:30|14146.78|14026.78|14147.74|14027.74|14147.74|14027.74|14145.1|14025.1|10
1651001980000|2022-04-26 19:39:40|14146.79|14026.79|14148.79|14028.79|14149.99|14029.99|14146.06|14026.06|10
1651001990000|2022-04-26 19:39:50|14149.75|14029.75|14151.35|14031.35|14151.35|14031.35|14149.21|14029.21|10
1651002000000|2022-04-26 19:40:00|14150.85|14030.85|14156.04|14036.04|14156.04|14036.04|14150.06|14030.06|10
1651002010000|2022-04-26 19:40:10|14156.26|14036.26|14168.35|14048.35|14168.35|14048.35|14156.26|14036.26|10
1651002020000|2022-04-26 19:40:20|14169.97|14049.97|14171.97|14051.97|14172.23|14052.23|14169.66|14049.66|10
1651002030000|2022-04-26 19:40:30|14171.61|14051.61|14171.56|14051.56|14175.04|14055.04|14171.56|14051.56|10
1651002040000|2022-04-26 19:40:40|14173.83|14053.83|14164.3|14044.3|14173.83|14053.83|14164.3|14044.3|10
1651002050000|2022-04-26 19:40:50|14165.14|14045.14|14160.43|14040.43|14165.14|14045.14|14160.43|14040.43|10
1651002060000|2022-04-26 19:41:00|14159.82|14039.82|14154.24|14034.24|14159.82|14039.82|14153.47|14033.47|10
1651002070000|2022-04-26 19:41:10|14152.46|14032.46|14152.26|14032.26|14153.45|14033.45|14151.05|14031.05|10
1651002080000|2022-04-26 19:41:20|14151.05|14031.05|14144.02|14024.02|14151.38|14031.38|14144.02|14024.02|10
1651002090000|2022-04-26 19:41:30|14142.57|14022.57|14132.05|14012.05|14142.57|14022.57|14132.05|14012.05|10
1651002100000|2022-04-26 19:41:40|14131.5|14011.5|14125.1|14005.1|14131.5|14011.5|14125|14005|10
1651002110000|2022-04-26 19:41:50|14125|14005|14123.87|14003.87|14126.04|14006.04|14123.87|14003.87|10
1651002120000|2022-04-26 19:42:00|14123.41|14003.41|14124.32|14004.32|14124.37|14004.37|14122.12|14002.12|10
1651002130000|2022-04-26 19:42:10|14124.42|14004.42|14129.58|14009.58|14129.58|14009.58|14124.26|14004.26|10
1651002140000|2022-04-26 19:42:20|14129.88|14009.88|14133.63|14013.63|14133.63|14013.63|14129.88|14009.88|10
1651002150000|2022-04-26 19:42:30|14134.07|14014.07|14137.32|14017.32|14137.32|14017.32|14134.07|14014.07|9
1651002160000|2022-04-26 19:42:40|14137.57|14017.57|14144.6|14024.6|14144.6|14024.6|14137.45|14017.45|10
1651002170000|2022-04-26 19:42:50|14144.62|14024.62|14148.23|14028.23|14148.38|14028.38|14144.35|14024.35|10
1651002180000|2022-04-26 19:43:00|14149.09|14029.09|14151.19|14031.19|14151.19|14031.19|14149.09|14029.09|10
1651002190000|2022-04-26 19:43:10|14150.58|14030.58|14149.28|14029.28|14151.24|14031.24|14149.28|14029.28|10
1651002200000|2022-04-26 19:43:20|14149.97|14029.97|14145.74|14025.74|14149.97|14029.97|14145.74|14025.74|10
1651002210000|2022-04-26 19:43:30|14145.79|14025.79|14144.8|14024.8|14145.81|14025.81|14144.49|14024.49|10
1651002220000|2022-04-26 19:43:40|14145.23|14025.23|14148.33|14028.33|14148.33|14028.33|14145.16|14025.16|10
1651002230000|2022-04-26 19:43:50|14148.26|14028.26|14148.59|14028.59|14148.59|14028.59|14146.85|14026.85|10
1651002240000|2022-04-26 19:44:00|14146.62|14026.62|14143.97|14023.97|14146.62|14026.62|14142.53|14022.53|10
1651002250000|2022-04-26 19:44:10|14142.91|14022.91|14147.55|14027.55|14147.55|14027.55|14142.57|14022.57|10
1651002260000|2022-04-26 19:44:20|14148.29|14028.29|14152.81|14032.81|14152.81|14032.81|14148.19|14028.19|10
1651002270000|2022-04-26 19:44:30|14153.02|14033.02|14159.72|14039.72|14159.72|14039.72|14153.02|14033.02|10
1651002280000|2022-04-26 19:44:40|14159.11|14039.11|14162.39|14042.39|14162.39|14042.39|14159|14039|10
1651002290000|2022-04-26 19:44:50|14161.5|14041.5|14164.31|14044.31|14164.31|14044.31|14161.5|14041.5|10
1651002300000|2022-04-26 19:45:00|14164.67|14044.67|14171.16|14051.16|14171.16|14051.16|14164.09|14044.09|10
1651002310000|2022-04-26 19:45:10|14174.83|14054.83|14181.01|14061.01|14181.66|14061.66|14172.34|14052.34|10
1651002320000|2022-04-26 19:45:20|14180.87|14060.87|14174.75|14054.75|14180.87|14060.87|14174.75|14054.75|10
1651002330000|2022-04-26 19:45:30|14174.01|14054.01|14171.32|14051.32|14174.01|14054.01|14171.32|14051.32|10
1651002340000|2022-04-26 19:45:40|14171.05|14051.05|14165.89|14045.89|14171.05|14051.05|14165.89|14045.89|10
1651002350000|2022-04-26 19:45:50|14166.01|14046.01|14163|14043|14166.01|14046.01|14162.47|14042.47|10
1651002360000|2022-04-26 19:46:00|14163.45|14043.45|14160.04|14040.04|14163.45|14043.45|14160.04|14040.04|10
1651002370000|2022-04-26 19:46:10|14159.66|14039.66|14158.16|14038.16|14160.15|14040.15|14158.06|14038.06|10
1651002380000|2022-04-26 19:46:20|14158.02|14038.02|14157.19|14037.19|14158.65|14038.65|14156.64|14036.64|10
1651002390000|2022-04-26 19:46:30|14157.4|14037.4|14156.81|14036.81|14158.11|14038.11|14155.93|14035.93|10
1651002400000|2022-04-26 19:46:40|14157.07|14037.07|14155.43|14035.43|14157.53|14037.53|14154.49|14034.49|10
1651002410000|2022-04-26 19:46:50|14155.19|14035.19|14154.9|14034.9|14155.63|14035.63|14154.69|14034.69|10
1651002420000|2022-04-26 19:47:00|14154.8|14034.8|14159.04|14039.04|14159.04|14039.04|14154.8|14034.8|10
1651002430000|2022-04-26 19:47:10|14159.43|14039.43|14159.88|14039.88|14161.26|14041.26|14159.43|14039.43|10
1651002440000|2022-04-26 19:47:20|14160.85|14040.85|14163.57|14043.57|14163.57|14043.57|14160.53|14040.53|10
1651002450000|2022-04-26 19:47:30|14163.13|14043.13|14164.56|14044.56|14165.63|14045.63|14163.13|14043.13|8
1651002460000|2022-04-26 19:47:40|14165.16|14045.16|14166.25|14046.25|14166.25|14046.25|14165.16|14045.16|10
1651002470000|2022-04-26 19:47:50|14165.44|14045.44|14164.61|14044.61|14165.9|14045.9|14164.61|14044.61|10
1651002480000|2022-04-26 19:48:00|14165|14045|14161.78|14041.78|14165.08|14045.08|14161.78|14041.78|10
1651002490000|2022-04-26 19:48:10|14163.39|14043.39|14159.95|14039.95|14163.39|14043.39|14159.95|14039.95|10
1651002500000|2022-04-26 19:48:20|14159.91|14039.91|14158.17|14038.17|14159.91|14039.91|14158.17|14038.17|10
1651002510000|2022-04-26 19:48:30|14157.85|14037.85|14158.65|14038.65|14158.76|14038.76|14157.08|14037.08|10
1651002520000|2022-04-26 19:48:40|14159.48|14039.48|14158.57|14038.57|14159.48|14039.48|14157.81|14037.81|10
1651002530000|2022-04-26 19:48:50|14158.61|14038.61|14163.08|14043.08|14163.08|14043.08|14158.61|14038.61|10
1651002540000|2022-04-26 19:49:00|14163.32|14043.32|14167.4|14047.4|14167.4|14047.4|14163.32|14043.32|10
1651002550000|2022-04-26 19:49:10|14167.35|14047.35|14169.58|14049.58|14170.16|14050.16|14167.35|14047.35|10
1651002560000|2022-04-26 19:49:20|14170|14050|14173.12|14053.12|14173.12|14053.12|14170|14050|10
1651002570000|2022-04-26 19:49:30|14172.17|14052.17|14172.66|14052.66|14173.42|14053.42|14172.17|14052.17|10
1651002580000|2022-04-26 19:49:40|14172.88|14052.88|14172.49|14052.49|14173.1|14053.1|14172.27|14052.27|10
1651002590000|2022-04-26 19:49:50|14172.43|14052.43|14172.93|14052.93|14173.15|14053.15|14172.21|14052.21|10
1651002600000|2022-04-26 19:50:00|14172.85|14052.85|14167.37|14047.37|14172.85|14052.85|14167.37|14047.37|10
1651002610000|2022-04-26 19:50:10|14168.13|14048.13|14167.1|14047.1|14168.13|14048.13|14166.78|14046.78|10
1651002620000|2022-04-26 19:50:20|14166.07|14046.07|14167.66|14047.66|14167.66|14047.66|14165.86|14045.86|10
1651002630000|2022-04-26 19:50:30|14168.26|14048.26|14175.27|14055.27|14175.32|14055.32|14167.35|14047.35|10
1651002640000|2022-04-26 19:50:40|14175.63|14055.63|14182.04|14062.04|14182.04|14062.04|14175.16|14055.16|10
1651002650000|2022-04-26 19:50:50|14184.16|14064.16|14194.44|14074.44|14194.44|14074.44|14184.16|14064.16|10
1651002660000|2022-04-26 19:51:00|14196.51|14076.51|14208.06|14088.06|14208.06|14088.06|14196.32|14076.32|10
1651002670000|2022-04-26 19:51:10|14209.83|14089.83|14216.08|14096.08|14216.08|14096.08|14209.73|14089.73|10
1651002680000|2022-04-26 19:51:20|14216.57|14096.57|14217.25|14097.25|14219.55|14099.55|14216.57|14096.57|10
1651002690000|2022-04-26 19:51:30|14217.35|14097.35|14205.58|14085.58|14218.97|14098.97|14205.58|14085.58|10
1651002700000|2022-04-26 19:51:40|14204.26|14084.26|14200.14|14080.14|14204.26|14084.26|14200.14|14080.14|10
1651002710000|2022-04-26 19:51:50|14199.84|14079.84|14198.08|14078.08|14199.99|14079.99|14197.91|14077.91|10
1651002720000|2022-04-26 19:52:00|14198.91|14078.91|14204.32|14084.32|14204.32|14084.32|14198.91|14078.91|10
1651002730000|2022-04-26 19:52:10|14205.85|14085.85|14205.83|14085.83|14206.33|14086.33|14205.17|14085.17|10
1651002740000|2022-04-26 19:52:20|14204.84|14084.84|14203.64|14083.64|14206.09|14086.09|14203.64|14083.64|10
1651002750000|2022-04-26 19:52:30|14203.83|14083.83|14199.22|14079.22|14203.83|14083.83|14199.22|14079.22|10
1651002760000|2022-04-26 19:52:40|14199.81|14079.81|14199.63|14079.63|14199.81|14079.81|14197.24|14077.24|10
1651002770000|2022-04-26 19:52:50|14199.79|14079.79|14200.27|14080.27|14201.37|14081.37|14199.39|14079.39|10
1651002780000|2022-04-26 19:53:00|14200.85|14080.85|14202.45|14082.45|14202.78|14082.78|14199.25|14079.25|10
1651002790000|2022-04-26 19:53:10|14202.28|14082.28|14199.85|14079.85|14202.28|14082.28|14199.85|14079.85|10
1651002800000|2022-04-26 19:53:20|14199.34|14079.34|14199.17|14079.17|14200.24|14080.24|14198.86|14078.86|9
1651002810000|2022-04-26 19:53:30|14199.62|14079.62|14197.89|14077.89|14199.73|14079.73|14197.89|14077.89|10
1651002820000|2022-04-26 19:53:40|14198.9|14078.9|14195.46|14075.46|14198.9|14078.9|14195.46|14075.46|10
1651002830000|2022-04-26 19:53:50|14196.47|14076.47|14194.96|14074.96|14196.66|14076.66|14194.2|14074.2|10
1651002840000|2022-04-26 19:54:00|14195.01|14075.01|14194.97|14074.97|14195.74|14075.74|14194.19|14074.19|10
1651002850000|2022-04-26 19:54:10|14195.03|14075.03|14196.61|14076.61|14196.61|14076.61|14194.7|14074.7|10
1651002860000|2022-04-26 19:54:20|14196.47|14076.47|14197.05|14077.05|14197.37|14077.37|14195.56|14075.56|10
1651002870000|2022-04-26 19:54:30|14197.6|14077.6|14202.49|14082.49|14202.49|14082.49|14197.6|14077.6|10
1651002880000|2022-04-26 19:54:40|14202.55|14082.55|14205.58|14085.58|14205.58|14085.58|14202.32|14082.32|10
1651002890000|2022-04-26 19:54:50|14205.71|14085.71|14205.88|14085.88|14207.74|14087.74|14203.81|14083.81|10
1651002900000|2022-04-26 19:55:00|14204.42|14084.42|14195.07|14075.07|14204.42|14084.42|14195.07|14075.07|10
1651002910000|2022-04-26 19:55:10|14195.25|14075.25|14201.27|14081.27|14201.27|14081.27|14194.79|14074.79|10
1651002920000|2022-04-26 19:55:20|14200.68|14080.68|14204.33|14084.33|14204.33|14084.33|14200.68|14080.68|9
1651002930000|2022-04-26 19:55:30|14204.54|14084.54|14205.08|14085.08|14205.21|14085.21|14204.37|14084.37|9
1651002940000|2022-04-26 19:55:40|14205.3|14085.3|14201.43|14081.43|14205.6|14085.6|14201.43|14081.43|10
1651002950000|2022-04-26 19:55:50|14203.03|14083.03|14200.26|14080.26|14203.03|14083.03|14199.15|14079.15|10
1651002960000|2022-04-26 19:56:00|14200.64|14080.64|14200.63|14080.63|14201.09|14081.09|14199.83|14079.83|10
1651002970000|2022-04-26 19:56:10|14201.11|14081.11|14200.75|14080.75|14202.68|14082.68|14200.52|14080.52|10
1651002980000|2022-04-26 19:56:20|14200.68|14080.68|14198.46|14078.46|14200.68|14080.68|14198.46|14078.46|10
1651002990000|2022-04-26 19:56:30|14199.39|14079.39|14194.91|14074.91|14199.39|14079.39|14194.91|14074.91|10
1651003000000|2022-04-26 19:56:40|14194.92|14074.92|14191.97|14071.97|14194.92|14074.92|14191.97|14071.97|10
1651003010000|2022-04-26 19:56:50|14191.4|14071.4|14187.17|14067.17|14191.58|14071.58|14187.17|14067.17|10
1651003020000|2022-04-26 19:57:00|14188.29|14068.29|14187.25|14067.25|14188.29|14068.29|14185.91|14065.91|10
1651003030000|2022-04-26 19:57:10|14186.79|14066.79|14190.55|14070.55|14190.55|14070.55|14185.31|14065.31|10
1651003040000|2022-04-26 19:57:20|14186.51|14066.51|14195.91|14075.91|14195.91|14075.91|14186.51|14066.51|10
1651003050000|2022-04-26 19:57:30|14196.38|14076.38|14198.67|14078.67|14198.67|14078.67|14196.38|14076.38|10
1651003060000|2022-04-26 19:57:40|14200.64|14080.64|14201.9|14081.9|14201.9|14081.9|14199.73|14079.73|10
1651003070000|2022-04-26 19:57:50|14199.99|14079.99|14199.45|14079.45|14201.49|14081.49|14198.08|14078.08|10
1651003080000|2022-04-26 19:58:00|14199.43|14079.43|14193.38|14073.38|14199.43|14079.43|14193.38|14073.38|10
1651003090000|2022-04-26 19:58:10|14192.65|14072.65|14190|14070|14193.18|14073.18|14189.93|14069.93|10
1651003100000|2022-04-26 19:58:20|14190.52|14070.52|14186.45|14066.45|14190.52|14070.52|14186.45|14066.45|10
1651003110000|2022-04-26 19:58:30|14188.85|14068.85|14190.28|14070.28|14190.74|14070.74|14187.76|14067.76|10
1651003120000|2022-04-26 19:58:40|14190.48|14070.48|14190.29|14070.29|14191.43|14071.43|14189.12|14069.12|10
1651003130000|2022-04-26 19:58:50|14192.17|14072.17|14192.18|14072.18|14192.83|14072.83|14191.51|14071.51|10
1651003140000|2022-04-26 19:59:00|14192.16|14072.16|14191.83|14071.83|14193.01|14073.01|14191.83|14071.83|9
1651003150000|2022-04-26 19:59:10|14191.69|14071.69|14189.17|14069.17|14192.14|14072.14|14189.17|14069.17|10
1651003160000|2022-04-26 19:59:20|14189.88|14069.88|14186.5|14066.5|14189.88|14069.88|14186.5|14066.5|10
1651003170000|2022-04-26 19:59:30|14186.93|14066.93|14184.46|14064.46|14187|14067|14184.09|14064.09|10
1651003180000|2022-04-26 19:59:40|14184.43|14064.43|14178.32|14058.32|14184.98|14064.98|14178.32|14058.32|10
1651003190000|2022-04-26 19:59:50|14179.25|14059.25|14170.41|14050.41|14179.25|14059.25|14170.41|14050.41|10
1651003200000|2022-04-26 20:00:00|14171.54|14051.54|14175.67|14055.67|14175.67|14055.67|14169.84|14049.84|10
1651003210000|2022-04-26 20:00:10|14175.46|14055.46|14173.76|14053.76|14176.18|14056.18|14173.76|14053.76|10
1651003220000|2022-04-26 20:00:20|14173.74|14053.74|14174.31|14054.31|14175.4|14055.4|14171.2|14051.2|10
1651003230000|2022-04-26 20:00:30|14169.86|14049.86|14167.03|14047.03|14169.86|14049.86|14166.43|14046.43|10
1651003240000|2022-04-26 20:00:40|14166.3|14046.3|14167.5|14047.5|14168.19|14048.19|14166.3|14046.3|10
1651003250000|2022-04-26 20:00:50|14167.85|14047.85|14169.38|14049.38|14169.38|14049.38|14167.64|14047.64|10
1651003260000|2022-04-26 20:01:00|14169.77|14049.77|14174.03|14054.03|14174.03|14054.03|14169.77|14049.77|10
1651003270000|2022-04-26 20:01:10|14174.66|14054.66|14176.84|14056.84|14177.37|14057.37|14174.66|14054.66|10
1651003280000|2022-04-26 20:01:20|14176.48|14056.48|14174.87|14054.87|14177.51|14057.51|14174.87|14054.87|10
1651003290000|2022-04-26 20:01:30|14175.91|14055.91|14141.13|14021.13|14175.91|14055.91|14140.83|14020.83|10
1651003300000|2022-04-26 20:01:40|14142|14022|14152.1|14032.1|14152.1|14032.1|14139.69|14019.69|9
1651003310000|2022-04-26 20:01:50|14155.86|14035.86|14185.23|14065.23|14185.23|14065.23|14155.86|14035.86|10
1651003320000|2022-04-26 20:02:00|14185.71|14065.71|14193.3|14073.3|14193.3|14073.3|14185.71|14065.71|10
1651003330000|2022-04-26 20:02:10|14193.89|14073.89|14210.75|14090.75|14210.75|14090.75|14193.22|14073.22|10
1651003340000|2022-04-26 20:02:20|14211.78|14091.78|14216.63|14096.63|14221.1|14101.1|14211.78|14091.78|10
1651003350000|2022-04-26 20:02:30|14216.81|14096.81|14211.85|14091.85|14216.81|14096.81|14211.85|14091.85|10
1651003360000|2022-04-26 20:02:40|14211.53|14091.53|14216.7|14096.7|14216.72|14096.72|14211.46|14091.46|10
1651003370000|2022-04-26 20:02:50|14216.8|14096.8|14214.32|14094.32|14216.8|14096.8|14214.32|14094.32|10
1651003380000|2022-04-26 20:03:00|14214.15|14094.15|14209.38|14089.38|14214.15|14094.15|14209.38|14089.38|10
1651003390000|2022-04-26 20:03:10|14208.56|14088.56|14194.98|14074.98|14208.56|14088.56|14194.98|14074.98|10
1651003400000|2022-04-26 20:03:20|14192.56|14072.56|14182|14062|14192.56|14072.56|14182|14062|10
1651003410000|2022-04-26 20:03:30|14181.27|14061.27|14178.01|14058.01|14181.82|14061.82|14178.01|14058.01|10
1651003420000|2022-04-26 20:03:40|14177.83|14057.83|14175.03|14055.03|14177.83|14057.83|14175.03|14055.03|9
1651003430000|2022-04-26 20:03:50|14175.89|14055.89|14175.07|14055.07|14176.84|14056.84|14175.07|14055.07|10
1651003440000|2022-04-26 20:04:00|14176.91|14056.91|14174.33|14054.33|14177.53|14057.53|14174.27|14054.27|9
1651003450000|2022-04-26 20:04:10|14174.61|14054.61|14173.53|14053.53|14176.11|14056.11|14173.53|14053.53|10
1651003460000|2022-04-26 20:04:20|14173.25|14053.25|14174.58|14054.58|14175.55|14055.55|14173.15|14053.15|10
1651003470000|2022-04-26 20:04:30|14175.38|14055.38|14172.2|14052.2|14175.38|14055.38|14172.2|14052.2|10
1651003480000|2022-04-26 20:04:40|14172.26|14052.26|14172.86|14052.86|14173.28|14053.28|14172.26|14052.26|10
1651003490000|2022-04-26 20:04:50|14172.7|14052.7|14170.7|14050.7|14172.7|14052.7|14169.6|14049.6|10
1651003500000|2022-04-26 20:05:00|14170.28|14050.28|14169.7|14049.7|14170.28|14050.28|14168.99|14048.99|10
1651003510000|2022-04-26 20:05:10|14169.4|14049.4|14167.73|14047.73|14169.82|14049.82|14167.61|14047.61|9
1651003520000|2022-04-26 20:05:20|14167.18|14047.18|14166.98|14046.98|14167.89|14047.89|14166.03|14046.03|10
1651003530000|2022-04-26 20:05:30|14167.32|14047.32|14162.96|14042.96|14167.54|14047.54|14162.96|14042.96|10
1651003540000|2022-04-26 20:05:40|14162.2|14042.2|14159.94|14039.94|14162.52|14042.52|14159.84|14039.84|10
1651003550000|2022-04-26 20:05:50|14160.36|14040.36|14159.35|14039.35|14160.85|14040.85|14158.78|14038.78|10
1651003560000|2022-04-26 20:06:00|14159.44|14039.44|14157.75|14037.75|14159.44|14039.44|14157.73|14037.73|10
1651003570000|2022-04-26 20:06:10|14157.48|14037.48|14154.7|14034.7|14157.95|14037.95|14154.7|14034.7|10
1651003580000|2022-04-26 20:06:20|14153.53|14033.53|14150.09|14030.09|14153.53|14033.53|14150.09|14030.09|10
1651003590000|2022-04-26 20:06:30|14150|14030|14148.38|14028.38|14150.05|14030.05|14148.33|14028.33|9
1651003600000|2022-04-26 20:06:40|14148.51|14028.51|14144.24|14024.24|14148.51|14028.51|14144.24|14024.24|10
1651003610000|2022-04-26 20:06:50|14144.52|14024.52|14139.9|14019.9|14144.52|14024.52|14139.9|14019.9|10
1651003620000|2022-04-26 20:07:00|14139.99|14019.99|14135.53|14015.53|14139.99|14019.99|14135.49|14015.49|10
1651003630000|2022-04-26 20:07:10|14135.46|14015.46|14132.66|14012.66|14135.66|14015.66|14132.66|14012.66|10
1651003640000|2022-04-26 20:07:20|14133.49|14013.49|14127.29|14007.29|14133.49|14013.49|14126.73|14006.73|10
1651003650000|2022-04-26 20:07:30|14127.12|14007.12|14126.24|14006.24|14127.35|14007.35|14122.96|14002.96|10
1651003660000|2022-04-26 20:07:40|14124.95|14004.95|14111.51|13991.51|14125.57|14005.57|14111.51|13991.51|10
1651003670000|2022-04-26 20:07:50|14108.06|13988.06|14100.59|13980.59|14109.82|13989.82|14100.54|13980.54|10
1651003680000|2022-04-26 20:08:00|14102.85|13982.85|14090.38|13970.38|14102.85|13982.85|14090.36|13970.36|10
1651003690000|2022-04-26 20:08:10|14090.41|13970.41|14093.37|13973.37|14093.89|13973.89|14090.41|13970.41|10
1651003700000|2022-04-26 20:08:20|14093.35|13973.35|14093.44|13973.44|14093.86|13973.86|14093.19|13973.19|10
1651003710000|2022-04-26 20:08:30|14093.91|13973.91|14092.48|13972.48|14094.35|13974.35|14092.4|13972.4|10
1651003720000|2022-04-26 20:08:40|14092.37|13972.37|14095.58|13975.58|14095.58|13975.58|14092.37|13972.37|10
1651003730000|2022-04-26 20:08:50|14094.64|13974.64|14098.27|13978.27|14098.56|13978.56|14093.95|13973.95|10
1651003740000|2022-04-26 20:09:00|14098.59|13978.59|14101.5|13981.5|14101.86|13981.86|14098.59|13978.59|10
1651003750000|2022-04-26 20:09:10|14102|13982|14098.31|13978.31|14102|13982|14098.31|13978.31|10
1651003760000|2022-04-26 20:09:20|14095.03|13975.03|14085.24|13965.24|14095.03|13975.03|14083.49|13963.49|10
1651003770000|2022-04-26 20:09:30|14080.19|13960.19|14076.49|13956.49|14080.19|13960.19|14075.29|13955.29|10
1651003780000|2022-04-26 20:09:40|14074.92|13954.92|14076.19|13956.19|14077.86|13957.86|14074.92|13954.92|10
1651003790000|2022-04-26 20:09:50|14077.52|13957.52|14078.59|13958.59|14078.59|13958.59|14077.14|13957.14|10
1651003800000|2022-04-26 20:10:00|14077.8|13957.8|14077.24|13957.24|14078|13958|14076.54|13956.54|10
1651003810000|2022-04-26 20:10:10|14075.54|13955.54|14075.25|13955.25|14076.13|13956.13|14074.29|13954.29|10
1651003820000|2022-04-26 20:10:20|14074.54|13954.54|14070.47|13950.47|14074.54|13954.54|14070.47|13950.47|10
1651003830000|2022-04-26 20:10:30|14068.79|13948.79|14052.04|13932.04|14068.79|13948.79|14051.66|13931.66|10
1651003840000|2022-04-26 20:10:40|14052.99|13932.99|14051.05|13931.05|14053.04|13933.04|14050.72|13930.72|10
1651003850000|2022-04-26 20:10:50|14050.26|13930.26|14046.22|13926.22|14050.26|13930.26|14045.09|13925.09|10
1651003860000|2022-04-26 20:11:00|14044.71|13924.71|14041.73|13921.73|14044.71|13924.71|14041.43|13921.43|10
1651003870000|2022-04-26 20:11:10|14041.65|13921.65|14040.92|13920.92|14042.79|13922.79|14040.92|13920.92|10
1651003880000|2022-04-26 20:11:20|14041.61|13921.61|14045.92|13925.92|14046.39|13926.39|14041.61|13921.61|9
1651003890000|2022-04-26 20:11:30|14046.1|13926.1|14050.06|13930.06|14050.06|13930.06|14046.1|13926.1|10
1651003900000|2022-04-26 20:11:40|14048.88|13928.88|14050.23|13930.23|14050.23|13930.23|14048.88|13928.88|10
1651003910000|2022-04-26 20:11:50|14051.23|13931.23|14051.94|13931.94|14052.53|13932.53|14049.94|13929.94|10
1651003920000|2022-04-26 20:12:00|14053.68|13933.68|14059.14|13939.14|14059.14|13939.14|14053.66|13933.66|10
1651003930000|2022-04-26 20:12:10|14058.49|13938.49|14057.5|13937.5|14058.82|13938.82|14057.5|13937.5|10
1651003940000|2022-04-26 20:12:20|14056.73|13936.73|14060.63|13940.63|14060.63|13940.63|14056.37|13936.37|10
1651003950000|2022-04-26 20:12:30|14061.67|13941.67|14065.22|13945.22|14065.22|13945.22|14061.67|13941.67|10
1651003960000|2022-04-26 20:12:40|14065|13945|14064.8|13944.8|14065.64|13945.64|14064.41|13944.41|9
1651003970000|2022-04-26 20:12:50|14065.26|13945.26|14065.91|13945.91|14066.68|13946.68|14065.15|13945.15|10
1651003980000|2022-04-26 20:13:00|14065.04|13945.04|14064.08|13944.08|14065.28|13945.28|14063.46|13943.46|10
1651003990000|2022-04-26 20:13:10|14065.11|13945.11|14065.5|13945.5|14065.77|13945.77|14065.03|13945.03|10
1651004000000|2022-04-26 20:13:20|14065.88|13945.88|14064.43|13944.43|14065.88|13945.88|14063.83|13943.83|10
1651004010000|2022-04-26 20:13:30|14063.79|13943.79|14059.7|13939.7|14063.79|13943.79|14059.7|13939.7|10
1651004020000|2022-04-26 20:13:40|14059.37|13939.37|14052.92|13932.92|14061.18|13941.18|14052.92|13932.92|10
1651004030000|2022-04-26 20:13:50|14053.16|13933.16|14050.53|13930.53|14053.16|13933.16|14049.05|13929.05|10
1651004040000|2022-04-26 20:14:00|14047.65|13927.65|14036.07|13916.07|14047.65|13927.65|14036.07|13916.07|10
1651004050000|2022-04-26 20:14:10|14034.53|13914.53|14029.52|13909.52|14034.53|13914.53|14028.07|13908.07|10
1651004060000|2022-04-26 20:14:20|14023.84|13903.84|14011.88|13891.88|14024.14|13904.14|14006.65|13886.65|10
1651004070000|2022-04-26 20:14:30|14008.11|13888.11|14007.61|13887.61|14014.3|13894.3|14007.6|13887.6|10
1651004080000|2022-04-26 20:14:40|14009.34|13889.34|14007.51|13887.51|14009.48|13889.48|14007.51|13887.51|9
1651004090000|2022-04-26 20:14:50|14007.78|13887.78|14000.28|13880.28|14007.84|13887.84|14000.28|13880.28|10
1651004100000|2022-04-26 20:15:00|14000.34|13880.34|13997.61|13877.61|14000.34|13880.34|13997.28|13877.28|10
1651004110000|2022-04-26 20:15:10|13998.91|13878.91|14003.27|13883.27|14003.27|13883.27|13998.91|13878.91|10
1651004120000|2022-04-26 20:15:20|14003.81|13883.81|14008.73|13888.73|14008.73|13888.73|14003.81|13883.81|10
1651004130000|2022-04-26 20:15:30|14009.14|13889.14|14011.95|13891.95|14012.16|13892.16|14009.14|13889.14|10
1651004140000|2022-04-26 20:15:40|14012.16|13892.16|14008.65|13888.65|14012.33|13892.33|14008.65|13888.65|10
1651004150000|2022-04-26 20:15:50|14011.01|13891.01|14016.1|13896.1|14016.1|13896.1|14008.1|13888.1|10
1651004160000|2022-04-26 20:16:00|14019.68|13899.68|14044.61|13924.61|14044.67|13924.67|14019.68|13899.68|10
1651004170000|2022-04-26 20:16:10|14045.16|13925.16|14046.06|13926.06|14046.06|13926.06|14042.63|13922.63|10
1651004180000|2022-04-26 20:16:20|14045.53|13925.53|14048.41|13928.41|14051.62|13931.62|14045.53|13925.53|10
1651004190000|2022-04-26 20:16:30|14049.95|13929.95|14060.81|13940.81|14061.23|13941.23|14049.95|13929.95|10
1651004200000|2022-04-26 20:16:40|14065.45|13945.45|14063.66|13943.66|14066.14|13946.14|14063.02|13943.02|10
1651004210000|2022-04-26 20:16:50|14064.88|13944.88|14061.74|13941.74|14064.88|13944.88|14061.74|13941.74|10
1651004220000|2022-04-26 20:17:00|14060.82|13940.82|14061.73|13941.73|14062|13942|14057.46|13937.46|10
1651004230000|2022-04-26 20:17:10|14060.72|13940.72|14058.99|13938.99|14060.72|13940.72|14058.99|13938.99|10
1651004240000|2022-04-26 20:17:20|14058.96|13938.96|14060.52|13940.52|14060.52|13940.52|14057.25|13937.25|9
1651004250000|2022-04-26 20:17:30|14061.5|13941.5|14062.54|13942.54|14064.22|13944.22|14060.6|13940.6|10
1651004260000|2022-04-26 20:17:40|14064.75|13944.75|14072.25|13952.25|14072.25|13952.25|14062.91|13942.91|10
1651004270000|2022-04-26 20:17:50|14073.16|13953.16|14074.51|13954.51|14075.16|13955.16|14073.11|13953.11|10
1651004280000|2022-04-26 20:18:00|14073.54|13953.54|14070.53|13950.53|14073.54|13953.54|14068.68|13948.68|10
1651004290000|2022-04-26 20:18:10|14070.73|13950.73|14071.55|13951.55|14072.4|13952.4|14070.44|13950.44|10
1651004300000|2022-04-26 20:18:20|14071.58|13951.58|14066.67|13946.67|14071.58|13951.58|14066.67|13946.67|9
1651004310000|2022-04-26 20:18:30|14065.55|13945.55|14060.71|13940.71|14065.55|13945.55|14060.71|13940.71|10
1651004320000|2022-04-26 20:18:40|14061.08|13941.08|14065.82|13945.82|14065.82|13945.82|14061.06|13941.06|10
1651004330000|2022-04-26 20:18:50|14066.51|13946.51|14070.57|13950.57|14070.57|13950.57|14066.51|13946.51|10
1651004340000|2022-04-26 20:19:00|14069.61|13949.61|14074.37|13954.37|14074.91|13954.91|14069.61|13949.61|10
1651004350000|2022-04-26 20:19:10|14074.8|13954.8|14074.92|13954.92|14074.92|13954.92|14074.2|13954.2|10
1651004360000|2022-04-26 20:19:20|14076.34|13956.34|14076.19|13956.19|14077.07|13957.07|14076|13956|9
1651004370000|2022-04-26 20:19:30|14077.4|13957.4|14077.73|13957.73|14078.6|13958.6|14076.87|13956.87|10
1651004380000|2022-04-26 20:19:40|14079.61|13959.61|14081.32|13961.32|14081.32|13961.32|14078.98|13958.98|10
1651004390000|2022-04-26 20:19:50|14081.41|13961.41|14081.19|13961.19|14081.71|13961.71|14081.1|13961.1|10
1651004400000|2022-04-26 20:20:00|14081.35|13961.35|14081.47|13961.47|14081.68|13961.68|14080.48|13960.48|10
1651004410000|2022-04-26 20:20:10|14081.76|13961.76|14083.61|13963.61|14083.61|13963.61|14081.37|13961.37|10
1651004420000|2022-04-26 20:20:20|14083.97|13963.97|14083.4|13963.4|14085.28|13965.28|14083.4|13963.4|10
1651004430000|2022-04-26 20:20:30|14084.2|13964.2|14074.78|13954.78|14084.2|13964.2|14070.96|13950.96|10
1651004440000|2022-04-26 20:20:40|14070.76|13950.76|14059.15|13939.15|14070.76|13950.76|14059.15|13939.15|10
1651004450000|2022-04-26 20:20:50|14057.94|13937.94|14060.23|13940.23|14060.23|13940.23|14057.06|13937.06|9
1651004460000|2022-04-26 20:21:00|14061.54|13941.54|14065.42|13945.42|14065.53|13945.53|14061.54|13941.54|10
1651004470000|2022-04-26 20:21:10|14065.99|13945.99|14070.41|13950.41|14070.41|13950.41|14065.99|13945.99|10
1651004480000|2022-04-26 20:21:20|14070.31|13950.31|14067.51|13947.51|14070.31|13950.31|14067.29|13947.29|10
1651004490000|2022-04-26 20:21:30|14067.97|13947.97|14068.03|13948.03|14068.08|13948.08|14066.31|13946.31|10
1651004500000|2022-04-26 20:21:40|14068.98|13948.98|14073.75|13953.75|14073.75|13953.75|14068.98|13948.98|10
1651004510000|2022-04-26 20:21:50|14073.49|13953.49|14074.2|13954.2|14074.63|13954.63|14072.09|13952.09|10
1651004520000|2022-04-26 20:22:00|14074.83|13954.83|14076.96|13956.96|14078.95|13958.95|14074.83|13954.83|10
1651004530000|2022-04-26 20:22:10|14077.65|13957.65|14076.47|13956.47|14079.62|13959.62|14076.47|13956.47|10
1651004540000|2022-04-26 20:22:20|14076.7|13956.7|14072.8|13952.8|14076.7|13956.7|14072.05|13952.05|10
1651004550000|2022-04-26 20:22:30|14071.41|13951.41|14069.15|13949.15|14073.12|13953.12|14069.15|13949.15|10
1651004560000|2022-04-26 20:22:40|14068.78|13948.78|14068.05|13948.05|14068.78|13948.78|14067.84|13947.84|10
1651004570000|2022-04-26 20:22:50|14067.72|13947.72|14067.67|13947.67|14068.3|13948.3|14066.95|13946.95|9
1651004580000|2022-04-26 20:23:00|14067.6|13947.6|14067.71|13947.71|14068.12|13948.12|14067.51|13947.51|8
1651004590000|2022-04-26 20:23:10|14067.61|13947.61|14066.3|13946.3|14067.61|13947.61|14065.72|13945.72|10
1651004600000|2022-04-26 20:23:20|14066.07|13946.07|14067.16|13947.16|14067.22|13947.22|14065.74|13945.74|10
1651004610000|2022-04-26 20:23:30|14067.53|13947.53|14065.42|13945.42|14067.53|13947.53|14065.42|13945.42|9
1651004620000|2022-04-26 20:23:40|14065.2|13945.2|14057.93|13937.93|14065.2|13945.2|14057.93|13937.93|10
1651004630000|2022-04-26 20:23:50|14058.56|13938.56|14055.37|13935.37|14058.56|13938.56|14054.38|13934.38|10
1651004640000|2022-04-26 20:24:00|14055.66|13935.66|14054.83|13934.83|14055.66|13935.66|14054.18|13934.18|10
1651004650000|2022-04-26 20:24:10|14054.56|13934.56|14057.34|13937.34|14057.34|13937.34|14054.4|13934.4|10
1651004660000|2022-04-26 20:24:20|14056.46|13936.46|14058|13938|14058.16|13938.16|14056.46|13936.46|10
1651004670000|2022-04-26 20:24:30|14058.57|13938.57|14061.46|13941.46|14061.88|13941.88|14057.88|13937.88|10
1651004680000|2022-04-26 20:24:40|14062.74|13942.74|14061.57|13941.57|14062.82|13942.82|14061.57|13941.57|10
1651004690000|2022-04-26 20:24:50|14062.39|13942.39|14062.84|13942.84|14063.21|13943.21|14060.99|13940.99|10
1651004700000|2022-04-26 20:25:00|14063.22|13943.22|14068.98|13948.98|14068.98|13948.98|14063.06|13943.06|10
1651004710000|2022-04-26 20:25:10|14069.39|13949.39|14070.69|13950.69|14070.79|13950.79|14069.38|13949.38|10
1651004720000|2022-04-26 20:25:20|14070.18|13950.18|14071.04|13951.04|14071.11|13951.11|14070.18|13950.18|10
1651004730000|2022-04-26 20:25:30|14070.46|13950.46|14071.35|13951.35|14071.8|13951.8|14070.09|13950.09|10
1651004740000|2022-04-26 20:25:40|14071.54|13951.54|14070.36|13950.36|14071.54|13951.54|14070.28|13950.28|10
1651004750000|2022-04-26 20:25:50|14069.63|13949.63|14070.52|13950.52|14071.03|13951.03|14069.63|13949.63|10
1651004760000|2022-04-26 20:26:00|14070.99|13950.99|14067.41|13947.41|14070.99|13950.99|14067.41|13947.41|10
1651004770000|2022-04-26 20:26:10|14067.79|13947.79|14064.17|13944.17|14067.79|13947.79|14064.17|13944.17|9
1651004780000|2022-04-26 20:26:20|14064.32|13944.32|14055.57|13935.57|14064.32|13944.32|14055.57|13935.57|10
1651004790000|2022-04-26 20:26:30|14055.16|13935.16|14050.89|13930.89|14055.16|13935.16|14050.89|13930.89|10
1651004800000|2022-04-26 20:26:40|14051.96|13931.96|14054.71|13934.71|14054.71|13934.71|14051.96|13931.96|10
1651004810000|2022-04-26 20:26:50|14055.19|13935.19|14058.26|13938.26|14058.26|13938.26|14054.85|13934.85|10
1651004820000|2022-04-26 20:27:00|14058.66|13938.66|14061.85|13941.85|14061.85|13941.85|14058.66|13938.66|10
1651004830000|2022-04-26 20:27:10|14061.95|13941.95|14064.67|13944.67|14064.67|13944.67|14061.95|13941.95|10
1651004840000|2022-04-26 20:27:20|14064.89|13944.89|14066.49|13946.49|14066.49|13946.49|14064.89|13944.89|10
1651004850000|2022-04-26 20:27:30|14066.9|13946.9|14069.14|13949.14|14069.24|13949.24|14066.9|13946.9|10
1651004860000|2022-04-26 20:27:40|14069.62|13949.62|14069.03|13949.03|14070.16|13950.16|14068.88|13948.88|10
1651004870000|2022-04-26 20:27:50|14068.46|13948.46|14068.27|13948.27|14069.67|13949.67|14068.26|13948.26|10
1651004880000|2022-04-26 20:28:00|14068.38|13948.38|14066.13|13946.13|14068.4|13948.4|14065.86|13945.86|10
1651004890000|2022-04-26 20:28:10|14064.71|13944.71|14059.39|13939.39|14064.71|13944.71|14059.39|13939.39|10
1651004900000|2022-04-26 20:28:20|14059.71|13939.71|14059.89|13939.89|14060.38|13940.38|14058.48|13938.48|10
1651004910000|2022-04-26 20:28:30|14059.63|13939.63|14058.08|13938.08|14059.63|13939.63|14056.53|13936.53|10
1651004920000|2022-04-26 20:28:40|14056.39|13936.39|14062.42|13942.42|14062.42|13942.42|14056.39|13936.39|10
1651004930000|2022-04-26 20:28:50|14062.4|13942.4|14061.99|13941.99|14062.63|13942.63|14061.74|13941.74|10
1651004940000|2022-04-26 20:29:00|14061.37|13941.37|14059.34|13939.34|14061.37|13941.37|14059.34|13939.34|10
1651004950000|2022-04-26 20:29:10|14059.53|13939.53|14060.59|13940.59|14060.59|13940.59|14058.98|13938.98|9
1651004960000|2022-04-26 20:29:20|14060.8|13940.8|14064.82|13944.82|14064.82|13944.82|14060.8|13940.8|10
1651004970000|2022-04-26 20:29:30|14064.72|13944.72|14072.12|13952.12|14072.12|13952.12|14064.14|13944.14|10
1651004980000|2022-04-26 20:29:40|14071.85|13951.85|14073.95|13953.95|14073.95|13953.95|14070.41|13950.41|10
1651004990000|2022-04-26 20:29:50|14074|13954|14074.93|13954.93|14074.93|13954.93|14073.43|13953.43|10
1651005000000|2022-04-26 20:30:00|14074.83|13954.83|14074.57|13954.57|14075.22|13955.22|14074.41|13954.41|10
1651005010000|2022-04-26 20:30:10|14074.68|13954.68|14074.46|13954.46|14074.68|13954.68|14073.69|13953.69|10
1651005020000|2022-04-26 20:30:20|14073.84|13953.84|14073.58|13953.58|14074.39|13954.39|14073.58|13953.58|10
1651005030000|2022-04-26 20:30:30|14073.14|13953.14|14073.08|13953.08|14073.36|13953.36|14072.66|13952.66|8
1651005040000|2022-04-26 20:30:40|14073.03|13953.03|14072.35|13952.35|14073.03|13953.03|14071.69|13951.69|10
1651005050000|2022-04-26 20:30:50|14072.62|13952.62|14070.68|13950.68|14072.62|13952.62|14070.68|13950.68|10
1651005060000|2022-04-26 20:31:00|14070.55|13950.55|14070.78|13950.78|14071.34|13951.34|14070.17|13950.17|10
1651005070000|2022-04-26 20:31:10|14070.61|13950.61|14070.18|13950.18|14070.69|13950.69|14069.94|13949.94|10
1651005080000|2022-04-26 20:31:20|14069.89|13949.89|14070.75|13950.75|14070.96|13950.96|14069.89|13949.89|10
1651005090000|2022-04-26 20:31:30|14070.93|13950.93|14070.7|13950.7|14071.19|13951.19|14070.44|13950.44|10
1651005100000|2022-04-26 20:31:40|14071.11|13951.11|14071.11|13951.11|14071.14|13951.14|14070.64|13950.64|9
1651005110000|2022-04-26 20:31:50|14071.12|13951.12|14072.3|13952.3|14072.34|13952.34|14071.03|13951.03|10
1651005120000|2022-04-26 20:32:00|14072.24|13952.24|14071.83|13951.83|14072.49|13952.49|14071.73|13951.73|10
1651005130000|2022-04-26 20:32:10|14071.74|13951.74|14072.07|13952.07|14072.07|13952.07|14071.29|13951.29|10
1651005140000|2022-04-26 20:32:20|14072.1|13952.1|14072.48|13952.48|14072.52|13952.52|14071.59|13951.59|10
1651005150000|2022-04-26 20:32:30|14073.1|13953.1|14073.96|13953.96|14074.37|13954.37|14073.1|13953.1|10
1651005160000|2022-04-26 20:32:40|14074.32|13954.32|14077.3|13957.3|14077.3|13957.3|14074.32|13954.32|10
1651005170000|2022-04-26 20:32:50|14077.03|13957.03|14078.19|13958.19|14078.79|13958.79|14077.03|13957.03|10
1651005180000|2022-04-26 20:33:00|14079.19|13959.19|14083.71|13963.71|14083.71|13963.71|14076.99|13956.99|10
1651005190000|2022-04-26 20:33:10|14083.57|13963.57|14091.24|13971.24|14091.24|13971.24|14083.57|13963.57|10
1651005200000|2022-04-26 20:33:20|14091.81|13971.81|14096.77|13976.77|14096.77|13976.77|14091.81|13971.81|10
1651005210000|2022-04-26 20:33:30|14096.69|13976.69|14097.95|13977.95|14097.95|13977.95|14096.69|13976.69|9
1651005220000|2022-04-26 20:33:40|14098.17|13978.17|14098.59|13978.59|14098.92|13978.92|14098.06|13978.06|10
1651005230000|2022-04-26 20:33:50|14099.27|13979.27|14103.39|13983.39|14103.55|13983.55|14099.27|13979.27|10
1651005240000|2022-04-26 20:34:00|14103.86|13983.86|14105|13985|14107|13987|14103.86|13983.86|10
1651005250000|2022-04-26 20:34:10|14105.55|13985.55|14109.34|13989.34|14109.34|13989.34|14105.55|13985.55|10
1651005260000|2022-04-26 20:34:20|14109|13989|14113.37|13993.37|14113.37|13993.37|14109|13989|10
1651005270000|2022-04-26 20:34:30|14113.34|13993.34|14114.93|13994.93|14115.12|13995.12|14112.57|13992.57|10
1651005280000|2022-04-26 20:34:40|14115.44|13995.44|14118.07|13998.07|14118.07|13998.07|14115.44|13995.44|9
1651005290000|2022-04-26 20:34:50|14118.39|13998.39|14117.45|13997.45|14118.8|13998.8|14117.45|13997.45|9
1651005300000|2022-04-26 20:35:00|14117.53|13997.53|14114.9|13994.9|14117.53|13997.53|14114.9|13994.9|10
1651005310000|2022-04-26 20:35:10|14114.69|13994.69|14116.07|13996.07|14116.13|13996.13|14114.69|13994.69|10
1651005320000|2022-04-26 20:35:20|14116.24|13996.24|14115.8|13995.8|14116.41|13996.41|14115.77|13995.77|10
1651005330000|2022-04-26 20:35:30|14115.89|13995.89|14116.84|13996.84|14117.1|13997.1|14115.64|13995.64|10
1651005340000|2022-04-26 20:35:40|14116.29|13996.29|14116.31|13996.31|14116.33|13996.33|14115.25|13995.25|10
1651005350000|2022-04-26 20:35:50|14116.4|13996.4|14116.98|13996.98|14117.33|13997.33|14116.38|13996.38|10
1651005360000|2022-04-26 20:36:00|14117.83|13997.83|14119.89|13999.89|14119.89|13999.89|14117.83|13997.83|10
1651005370000|2022-04-26 20:36:10|14120.52|14000.52|14123.17|14003.17|14123.4|14003.4|14120.52|14000.52|10
1651005380000|2022-04-26 20:36:20|14123.22|14003.22|14124.46|14004.46|14125.2|14005.2|14123.22|14003.22|10
1651005390000|2022-04-26 20:36:30|14125.06|14005.06|14124.81|14004.81|14125.74|14005.74|14124.81|14004.81|10
1651005400000|2022-04-26 20:36:40|14125.24|14005.24|14125.07|14005.07|14125.8|14005.8|14124.98|14004.98|10
1651005410000|2022-04-26 20:36:50|14124.85|14004.85|14127.54|14007.54|14127.54|14007.54|14124.85|14004.85|10
1651005420000|2022-04-26 20:37:00|14127.67|14007.67|14128.22|14008.22|14128.22|14008.22|14126.64|14006.64|10
1651005430000|2022-04-26 20:37:10|14129.74|14009.74|14130.81|14010.81|14131.51|14011.51|14129.74|14009.74|9
1651005440000|2022-04-26 20:37:20|14130.55|14010.55|14129.51|14009.51|14131.32|14011.32|14129.51|14009.51|10
1651005450000|2022-04-26 20:37:30|14131.81|14011.81|14129.27|14009.27|14131.81|14011.81|14129.27|14009.27|10
1651005460000|2022-04-26 20:37:40|14129.21|14009.21|14124.85|14004.85|14129.21|14009.21|14124.85|14004.85|10
1651005470000|2022-04-26 20:37:50|14123.73|14003.73|14116.55|13996.55|14123.73|14003.73|14116.55|13996.55|10
1651005480000|2022-04-26 20:38:00|14116.41|13996.41|14113.92|13993.92|14116.41|13996.41|14112.88|13992.88|10
1651005490000|2022-04-26 20:38:10|14113.93|13993.93|14121.37|14001.37|14123.67|14003.67|14113.93|13993.93|10
1651005500000|2022-04-26 20:38:20|14124.82|14004.82|14127.89|14007.89|14128.43|14008.43|14124.56|14004.56|10
1651005510000|2022-04-26 20:38:30|14127.74|14007.74|14128.57|14008.57|14130.19|14010.19|14127.74|14007.74|10
1651005520000|2022-04-26 20:38:40|14129.47|14009.47|14128.18|14008.18|14129.47|14009.47|14128.1|14008.1|10
1651005530000|2022-04-26 20:38:50|14127.45|14007.45|14128.96|14008.96|14128.96|14008.96|14127.45|14007.45|10
1651005540000|2022-04-26 20:39:00|14128.95|14008.95|14125.1|14005.1|14128.95|14008.95|14125.1|14005.1|10
1651005550000|2022-04-26 20:39:10|14124.7|14004.7|14124.59|14004.59|14125.52|14005.52|14124.11|14004.11|10
1651005560000|2022-04-26 20:39:20|14123.9|14003.9|14125.04|14005.04|14125.42|14005.42|14123.9|14003.9|10
1651005570000|2022-04-26 20:39:30|14125.01|14005.01|14127.3|14007.3|14127.3|14007.3|14124.79|14004.79|10
1651005580000|2022-04-26 20:39:40|14127.94|14007.94|14129.68|14009.68|14129.92|14009.92|14127.94|14007.94|10
1651005590000|2022-04-26 20:39:50|14130.65|14010.65|14130.24|14010.24|14130.65|14010.65|14129.56|14009.56|10
1651005600000|2022-04-26 20:40:00|14130.13|14010.13|14130.71|14010.71|14130.9|14010.9|14129.91|14009.91|10
1651005610000|2022-04-26 20:40:10|14130.82|14010.82|14130.13|14010.13|14130.82|14010.82|14129.69|14009.69|10
1651005620000|2022-04-26 20:40:20|14130.27|14010.27|14131.75|14011.75|14132.44|14012.44|14130.27|14010.27|10
1651005630000|2022-04-26 20:40:30|14132.42|14012.42|14131.38|14011.38|14132.42|14012.42|14131.03|14011.03|10
1651005640000|2022-04-26 20:40:40|14131.45|14011.45|14130.76|14010.76|14131.45|14011.45|14130.5|14010.5|10
1651005650000|2022-04-26 20:40:50|14130.67|14010.67|14130.69|14010.69|14130.95|14010.95|14129.84|14009.84|10
1651005660000|2022-04-26 20:41:00|14130.77|14010.77|14130.38|14010.38|14131.41|14011.41|14130.34|14010.34|10
1651005670000|2022-04-26 20:41:10|14130.44|14010.44|14129.58|14009.58|14130.48|14010.48|14128.7|14008.7|10
1651005680000|2022-04-26 20:41:20|14129.18|14009.18|14126.99|14006.99|14129.33|14009.33|14126.99|14006.99|9
1651005690000|2022-04-26 20:41:30|14127.14|14007.14|14125.26|14005.26|14127.14|14007.14|14125.17|14005.17|10
1651005700000|2022-04-26 20:41:40|14125.07|14005.07|14124.13|14004.13|14125.07|14005.07|14123.12|14003.12|8
1651005710000|2022-04-26 20:41:50|14123.93|14003.93|14123.09|14003.09|14124.35|14004.35|14123.02|14003.02|10
1651005720000|2022-04-26 20:42:00|14123.39|14003.39|14124.12|14004.12|14124.52|14004.52|14123.39|14003.39|9
1651005730000|2022-04-26 20:42:10|14124.24|14004.24|14122.98|14002.98|14124.24|14004.24|14122.92|14002.92|10
1651005740000|2022-04-26 20:42:20|14122.53|14002.53|14122.01|14002.01|14122.53|14002.53|14121.92|14001.92|10
1651005750000|2022-04-26 20:42:30|14122.11|14002.11|14121.37|14001.37|14122.11|14002.11|14121.37|14001.37|9
1651005760000|2022-04-26 20:42:40|14121.15|14001.15|14120.65|14000.65|14121.21|14001.21|14120.4|14000.4|10
1651005770000|2022-04-26 20:42:50|14120.89|14000.89|14119.63|13999.63|14120.89|14000.89|14119.63|13999.63|10
1651005780000|2022-04-26 20:43:00|14119.65|13999.65|14121.03|14001.03|14121.03|14001.03|14119.55|13999.55|10
1651005790000|2022-04-26 20:43:10|14121.9|14001.9|14119.08|13999.08|14122.68|14002.68|14119.08|13999.08|10
1651005800000|2022-04-26 20:43:20|14119.17|13999.17|14113.03|13993.03|14119.17|13999.17|14113.03|13993.03|10
1651005810000|2022-04-26 20:43:30|14110.86|13990.86|14100.99|13980.99|14110.86|13990.86|14100.99|13980.99|10
1651005820000|2022-04-26 20:43:40|14101.16|13981.16|14098.27|13978.27|14101.16|13981.16|14098.27|13978.27|10
1651005830000|2022-04-26 20:43:50|14098.75|13978.75|14097.96|13977.96|14098.75|13978.75|14097.62|13977.62|10
1651005840000|2022-04-26 20:44:00|14097.82|13977.82|14102.04|13982.04|14102.39|13982.39|14097.81|13977.81|10
1651005850000|2022-04-26 20:44:10|14102.28|13982.28|14103.33|13983.33|14103.43|13983.43|14102.28|13982.28|10
1651005860000|2022-04-26 20:44:20|14103.14|13983.14|14103.66|13983.66|14103.78|13983.78|14102.98|13982.98|10
1651005870000|2022-04-26 20:44:30|14103.73|13983.73|14105.88|13985.88|14105.88|13985.88|14103.66|13983.66|10
1651005880000|2022-04-26 20:44:40|14106.05|13986.05|14106.94|13986.94|14107.37|13987.37|14105.3|13985.3|10
1651005890000|2022-04-26 20:44:50|14107.47|13987.47|14109.14|13989.14|14109.14|13989.14|14107.44|13987.44|10
1651005900000|2022-04-26 20:45:00|14109.17|13989.17|14110.69|13990.69|14110.78|13990.78|14109.17|13989.17|10
1651005910000|2022-04-26 20:45:10|14110.53|13990.53|14111.88|13991.88|14111.88|13991.88|14110.53|13990.53|10
1651005920000|2022-04-26 20:45:20|14111.74|13991.74|14112.39|13992.39|14112.64|13992.64|14111.64|13991.64|10
1651005930000|2022-04-26 20:45:30|14112.35|13992.35|14112.22|13992.22|14113.05|13993.05|14112.22|13992.22|10
1651005940000|2022-04-26 20:45:40|14112.3|13992.3|14109.51|13989.51|14112.3|13992.3|14109.51|13989.51|10
1651005950000|2022-04-26 20:45:50|14109.37|13989.37|14108.53|13988.53|14110.13|13990.13|14108.41|13988.41|10
1651005960000|2022-04-26 20:46:00|14108.39|13988.39|14107.96|13987.96|14108.39|13988.39|14107.51|13987.51|10
1651005970000|2022-04-26 20:46:10|14107.74|13987.74|14107.81|13987.81|14108.24|13988.24|14107.11|13987.11|10
1651005980000|2022-04-26 20:46:20|14107.54|13987.54|14110.35|13990.35|14110.35|13990.35|14107.54|13987.54|10
1651005990000|2022-04-26 20:46:30|14110.61|13990.61|14111.8|13991.8|14112.26|13992.26|14110.61|13990.61|10
1651006000000|2022-04-26 20:46:40|14111.93|13991.93|14113.72|13993.72|14113.72|13993.72|14111.93|13991.93|10
1651006010000|2022-04-26 20:46:50|14113.35|13993.35|14113.24|13993.24|14113.79|13993.79|14113.11|13993.11|10
1651006020000|2022-04-26 20:47:00|14112.76|13992.76|14113.34|13993.34|14113.34|13993.34|14112.7|13992.7|10
1651006030000|2022-04-26 20:47:10|14113.13|13993.13|14112.67|13992.67|14113.28|13993.28|14112.67|13992.67|10
1651006040000|2022-04-26 20:47:20|14113.05|13993.05|14112.99|13992.99|14113.1|13993.1|14112.73|13992.73|9
1651006050000|2022-04-26 20:47:30|14112.7|13992.7|14110.56|13990.56|14112.86|13992.86|14110.56|13990.56|10
1651006060000|2022-04-26 20:47:40|14110.6|13990.6|14110.51|13990.51|14111.41|13991.41|14110.45|13990.45|10
1651006070000|2022-04-26 20:47:50|14110.99|13990.99|14110.45|13990.45|14110.99|13990.99|14110.4|13990.4|10
1651006080000|2022-04-26 20:48:00|14110.35|13990.35|14110.78|13990.78|14110.78|13990.78|14110.29|13990.29|10
1651006090000|2022-04-26 20:48:10|14110.99|13990.99|14111.18|13991.18|14111.47|13991.47|14110.99|13990.99|10
1651006100000|2022-04-26 20:48:20|14111.08|13991.08|14109.88|13989.88|14111.11|13991.11|14109.88|13989.88|10
1651006110000|2022-04-26 20:48:30|14109.85|13989.85|14107|13987|14109.85|13989.85|14107|13987|9
1651006120000|2022-04-26 20:48:40|14107.01|13987.01|14104.87|13984.87|14107.01|13987.01|14104.87|13984.87|9
1651006130000|2022-04-26 20:48:50|14104.9|13984.9|14105.08|13985.08|14105.08|13985.08|14104.41|13984.41|10
1651006140000|2022-04-26 20:49:00|14105.29|13985.29|14106.2|13986.2|14106.2|13986.2|14105.11|13985.11|10
1651006150000|2022-04-26 20:49:10|14106.24|13986.24|14106.12|13986.12|14106.24|13986.24|14105.22|13985.22|9
1651006160000|2022-04-26 20:49:20|14105.8|13985.8|14109.28|13989.28|14109.28|13989.28|14105.8|13985.8|9
1651006170000|2022-04-26 20:49:30|14109.3|13989.3|14108.95|13988.95|14109.62|13989.62|14108.95|13988.95|9
1651006180000|2022-04-26 20:49:40|14108.81|13988.81|14109.05|13989.05|14109.71|13989.71|14108.81|13988.81|10
1651006190000|2022-04-26 20:49:50|14109.14|13989.14|14106.65|13986.65|14109.14|13989.14|14106.56|13986.56|10
1651006200000|2022-04-26 20:50:00|14106.74|13986.74|14106.35|13986.35|14107.34|13987.34|14106.35|13986.35|10
1651006210000|2022-04-26 20:50:10|14106.85|13986.85|14107.24|13987.24|14107.24|13987.24|14106.5|13986.5|10
1651006220000|2022-04-26 20:50:20|14107.4|13987.4|14107.57|13987.57|14107.58|13987.58|14107.23|13987.23|10
1651006230000|2022-04-26 20:50:30|14107.47|13987.47|14108.45|13988.45|14108.45|13988.45|14107.22|13987.22|9
1651006240000|2022-04-26 20:50:40|14108.14|13988.14|14109.79|13989.79|14109.79|13989.79|14108.14|13988.14|10
1651006250000|2022-04-26 20:50:50|14109.55|13989.55|14109.82|13989.82|14109.82|13989.82|14109.44|13989.44|10
1651006260000|2022-04-26 20:51:00|14109.77|13989.77|14109.57|13989.57|14109.77|13989.77|14109.49|13989.49|10
1651006270000|2022-04-26 20:51:10|14109.34|13989.34|14109.03|13989.03|14109.45|13989.45|14109.03|13989.03|9
1651006280000|2022-04-26 20:51:20|14108.8|13988.8|14107.83|13987.83|14108.8|13988.8|14107.83|13987.83|10
1651006290000|2022-04-26 20:51:30|14108.34|13988.34|14106.47|13986.47|14108.34|13988.34|14106.47|13986.47|10
1651006300000|2022-04-26 20:51:40|14106.51|13986.51|14103.37|13983.37|14106.51|13986.51|14102.91|13982.91|10
1651006310000|2022-04-26 20:51:50|14102.73|13982.73|14094.64|13974.64|14102.73|13982.73|14094.64|13974.64|10
1651006320000|2022-04-26 20:52:00|14094.4|13974.4|14088.53|13968.53|14094.4|13974.4|14087.09|13967.09|10
1651006330000|2022-04-26 20:52:10|14088.87|13968.87|14096.73|13976.73|14096.73|13976.73|14088.87|13968.87|10
1651006340000|2022-04-26 20:52:20|14096.96|13976.96|14104.42|13984.42|14104.42|13984.42|14096.74|13976.74|10
1651006350000|2022-04-26 20:52:30|14103.45|13983.45|14108.36|13988.36|14108.36|13988.36|14103.45|13983.45|10
1651006360000|2022-04-26 20:52:40|14108.6|13988.6|14114.13|13994.13|14114.13|13994.13|14108.6|13988.6|10
1651006370000|2022-04-26 20:52:50|14114.31|13994.31|14114.84|13994.84|14114.86|13994.86|14113.68|13993.68|10
1651006380000|2022-04-26 20:53:00|14115.16|13995.16|14115.3|13995.3|14115.87|13995.87|14115.16|13995.16|9
1651006390000|2022-04-26 20:53:10|14116.02|13996.02|14118.15|13998.15|14118.26|13998.26|14116.02|13996.02|10
1651006400000|2022-04-26 20:53:20|14118.61|13998.61|14120.43|14000.43|14120.43|14000.43|14118.61|13998.61|10
1651006410000|2022-04-26 20:53:30|14120.25|14000.25|14119.92|13999.92|14120.97|14000.97|14119.79|13999.79|10
1651006420000|2022-04-26 20:53:40|14118.65|13998.65|14116.26|13996.26|14118.65|13998.65|14116.26|13996.26|10
1651006430000|2022-04-26 20:53:50|14116.04|13996.04|14110.97|13990.97|14116.16|13996.16|14110.97|13990.97|10
1651006440000|2022-04-26 20:54:00|14109.72|13989.72|14103.61|13983.61|14109.72|13989.72|14103.2|13983.2|10
1651006450000|2022-04-26 20:54:10|14103.06|13983.06|14092.61|13972.61|14103.07|13983.07|14092.07|13972.07|10
1651006460000|2022-04-26 20:54:20|14091.98|13971.98|14082.56|13962.56|14093.25|13973.25|14082.56|13962.56|10
1651006470000|2022-04-26 20:54:30|14082.84|13962.84|14079.33|13959.33|14083.18|13963.18|14079.33|13959.33|10
1651006480000|2022-04-26 20:54:40|14079.68|13959.68|14081.18|13961.18|14081.88|13961.88|14079.68|13959.68|9
1651006490000|2022-04-26 20:54:50|14081.31|13961.31|14082.12|13962.12|14082.21|13962.21|14081.31|13961.31|10
1651006500000|2022-04-26 20:55:00|14081.52|13961.52|14082.41|13962.41|14082.86|13962.86|14081.52|13961.52|10
1651006510000|2022-04-26 20:55:10|14082.89|13962.89|14086.97|13966.97|14086.97|13966.97|14082.89|13962.89|10
1651006520000|2022-04-26 20:55:20|14086.39|13966.39|14089.59|13969.59|14089.59|13969.59|14086.38|13966.38|10
1651006530000|2022-04-26 20:55:30|14089.49|13969.49|14089.44|13969.44|14090.74|13970.74|14089.05|13969.05|10
1651006540000|2022-04-26 20:55:40|14089.46|13969.46|14090.27|13970.27|14091.45|13971.45|14089.46|13969.46|10
1651006550000|2022-04-26 20:55:50|14091.96|13971.96|14093.19|13973.19|14093.49|13973.49|14091.55|13971.55|10
1651006560000|2022-04-26 20:56:00|14094.33|13974.33|14094.82|13974.82|14095.58|13975.58|14094.33|13974.33|10
1651006570000|2022-04-26 20:56:10|14095.84|13975.84|14100.08|13980.08|14100.08|13980.08|14095.84|13975.84|10
1651006580000|2022-04-26 20:56:20|14100.67|13980.67|14101.35|13981.35|14101.57|13981.57|14100.52|13980.52|9
1651006590000|2022-04-26 20:56:30|14102.36|13982.36|14102.57|13982.57|14103.28|13983.28|14102.27|13982.27|10
1651006600000|2022-04-26 20:56:40|14102.88|13982.88|14105.92|13985.92|14105.92|13985.92|14102.88|13982.88|10
1651006610000|2022-04-26 20:56:50|14106.31|13986.31|14106.52|13986.52|14107|13987|14106.22|13986.22|10
1651006620000|2022-04-26 20:57:00|14106.33|13986.33|14108.33|13988.33|14108.61|13988.61|14106.33|13986.33|10
1651006630000|2022-04-26 20:57:10|14109.18|13989.18|14110.85|13990.85|14110.85|13990.85|14109.14|13989.14|10
1651006640000|2022-04-26 20:57:20|14110.51|13990.51|14112.01|13992.01|14112.01|13992.01|14110.51|13990.51|10
1651006650000|2022-04-26 20:57:30|14112.04|13992.04|14112.7|13992.7|14112.7|13992.7|14111.68|13991.68|10
1651006660000|2022-04-26 20:57:40|14112.4|13992.4|14113.36|13993.36|14113.47|13993.47|14112.4|13992.4|10
1651006670000|2022-04-26 20:57:50|14113.38|13993.38|14116.57|13996.57|14116.57|13996.57|14113.38|13993.38|10
1651006680000|2022-04-26 20:58:00|14116.27|13996.27|14120.94|14000.94|14120.94|14000.94|14116.27|13996.27|10
1651006690000|2022-04-26 20:58:10|14121.43|14001.43|14121.81|14001.81|14121.89|14001.89|14121.03|14001.03|10
1651006700000|2022-04-26 20:58:20|14122.9|14002.9|14123.22|14003.22|14123.39|14003.39|14121.62|14001.62|10
1651006710000|2022-04-26 20:58:30|14122.49|14002.49|14124.45|14004.45|14124.45|14004.45|14122.49|14002.49|10
1651006720000|2022-04-26 20:58:40|14124.94|14004.94|14128.86|14008.86|14128.86|14008.86|14124.29|14004.29|10
1651006730000|2022-04-26 20:58:50|14129.28|14009.28|14129.84|14009.84|14130.73|14010.73|14129.27|14009.27|10
1651006740000|2022-04-26 20:59:00|14130.03|14010.03|14129.29|14009.29|14130.42|14010.42|14129.29|14009.29|10
1651006750000|2022-04-26 20:59:10|14130.2|14010.2|14134.47|14014.47|14134.47|14014.47|14129.64|14009.64|10
1651006760000|2022-04-26 20:59:20|14134|14014|14139.16|14019.16|14139.16|14019.16|14134|14014|10
1651006770000|2022-04-26 20:59:30|14141.46|14021.46|14139.29|14019.29|14141.54|14021.54|14139.29|14019.29|10
1651006780000|2022-04-26 20:59:40|14139.85|14019.85|14141.11|14021.11|14141.43|14021.43|14139.85|14019.85|9
1651006790000|2022-04-26 20:59:50|14141.16|14021.16|14140.76|14020.76|14141.53|14021.53|14140.73|14020.73|10
1651006800000|2022-04-26 21:00:00|14140.98|14020.98|14141.86|14021.86|14141.95|14021.95|14140.98|14020.98|9
1651006810000|2022-04-26 21:00:10|14141.93|14021.93|14140.85|14020.85|14143.14|14023.14|14140.85|14020.85|10
1651006820000|2022-04-26 21:00:20|14141.75|14021.75|14137.43|14017.43|14141.75|14021.75|14137.43|14017.43|10
1651006830000|2022-04-26 21:00:30|14136.92|14016.92|14131.32|14011.32|14136.92|14016.92|14131|14011|10
1651006840000|2022-04-26 21:00:40|14130.22|14010.22|14132.69|14012.69|14132.69|14012.69|14128.73|14008.73|10
1651006850000|2022-04-26 21:00:50|14132.85|14012.85|14132.32|14012.32|14134.06|14014.06|14132.32|14012.32|10
1651006860000|2022-04-26 21:01:00|14132.57|14012.57|14131.79|14011.79|14133.78|14013.78|14131.41|14011.41|10
1651006870000|2022-04-26 21:01:10|14131.6|14011.6|14131.35|14011.35|14131.6|14011.6|14130.52|14010.52|10
1651006880000|2022-04-26 21:01:20|14130.98|14010.98|14129.04|14009.04|14130.98|14010.98|14128.76|14008.76|10
1651006890000|2022-04-26 21:01:30|14128.33|14008.33|14127.58|14007.58|14128.83|14008.83|14127.58|14007.58|10
1651006900000|2022-04-26 21:01:40|14127.42|14007.42|14127.46|14007.46|14128.04|14008.04|14127.34|14007.34|9
1651006910000|2022-04-26 21:01:50|14127.37|14007.37|14123.77|14003.77|14127.37|14007.37|14123.77|14003.77|10
1651006920000|2022-04-26 21:02:00|14124.15|14004.15|14122.66|14002.66|14124.15|14004.15|14122.66|14002.66|9
1651006930000|2022-04-26 21:02:10|14122.53|14002.53|14120.55|14000.55|14122.53|14002.53|14120.55|14000.55|10
1651006940000|2022-04-26 21:02:20|14120.39|14000.39|14120.97|14000.97|14120.97|14000.97|14120.09|14000.09|9
1651006950000|2022-04-26 21:02:30|14120.45|14000.45|14123.09|14003.09|14123.09|14003.09|14120.45|14000.45|10
1651006960000|2022-04-26 21:02:40|14123.82|14003.82|14124.15|14004.15|14124.62|14004.62|14123.31|14003.31|10
1651006970000|2022-04-26 21:02:50|14124.7|14004.7|14125.07|14005.07|14125.72|14005.72|14124.7|14004.7|10
1651006980000|2022-04-26 21:03:00|14125.05|14005.05|14124.36|14004.36|14125.18|14005.18|14124.36|14004.36|10
1651006990000|2022-04-26 21:03:10|14124.19|14004.19|14122.39|14002.39|14124.19|14004.19|14122.39|14002.39|10
1651007000000|2022-04-26 21:03:20|14122.24|14002.24|14120.69|14000.69|14122.24|14002.24|14120.69|14000.69|10
1651007010000|2022-04-26 21:03:30|14120.67|14000.67|14114.29|13994.29|14120.67|14000.67|14114.29|13994.29|10
1651007020000|2022-04-26 21:03:40|14114.36|13994.36|14112.74|13992.74|14114.36|13994.36|14112.74|13992.74|10
1651007030000|2022-04-26 21:03:50|14112.87|13992.87|14112.87|13992.87|14113.3|13993.3|14112.54|13992.54|9
1651007040000|2022-04-26 21:04:00|14112.78|13992.78|14112.66|13992.66|14113.16|13993.16|14112.6|13992.6|10
1651007050000|2022-04-26 21:04:10|14112.7|13992.7|14113.57|13993.57|14113.57|13993.57|14112.54|13992.54|9
1651007060000|2022-04-26 21:04:20|14113.28|13993.28|14114.32|13994.32|14114.32|13994.32|14113.28|13993.28|10
1651007070000|2022-04-26 21:04:30|14114.19|13994.19|14114.95|13994.95|14114.98|13994.98|14114.19|13994.19|8
1651007080000|2022-04-26 21:04:40|14115.09|13995.09|14113.28|13993.28|14115.09|13995.09|14113.13|13993.13|10
1651007090000|2022-04-26 21:04:50|14113.23|13993.23|14114.93|13994.93|14114.93|13994.93|14113.21|13993.21|9
1651007100000|2022-04-26 21:05:00|14114.95|13994.95|14113.86|13993.86|14114.96|13994.96|14113.86|13993.86|10
1651007110000|2022-04-26 21:05:10|14113.91|13993.91|14114.41|13994.41|14114.41|13994.41|14113.45|13993.45|10
1651007120000|2022-04-26 21:05:20|14114.65|13994.65|14114.64|13994.64|14114.75|13994.75|14114.56|13994.56|10
1651007130000|2022-04-26 21:05:30|14114.61|13994.61|14117.1|13997.1|14117.1|13997.1|14114.56|13994.56|10
1651007140000|2022-04-26 21:05:40|14117.69|13997.69|14122.68|14002.68|14122.68|14002.68|14117.69|13997.69|10
1651007150000|2022-04-26 21:05:50|14122.83|14002.83|14125.31|14005.31|14126.2|14006.2|14122.83|14002.83|10
1651007160000|2022-04-26 21:06:00|14125.54|14005.54|14125.67|14005.67|14125.81|14005.81|14125.17|14005.17|10
1651007170000|2022-04-26 21:06:10|14126.81|14006.81|14132.02|14012.02|14132.02|14012.02|14126.81|14006.81|10
1651007180000|2022-04-26 21:06:20|14132.25|14012.25|14133.13|14013.13|14133.13|14013.13|14131.87|14011.87|10
1651007190000|2022-04-26 21:06:30|14133.11|14013.11|14134.14|14014.14|14134.14|14014.14|14133|14013|10
1651007200000|2022-04-26 21:06:40|14134.19|14014.19|14134.48|14014.48|14134.58|14014.58|14134.19|14014.19|9
1651007210000|2022-04-26 21:06:50|14134.66|14014.66|14132.9|14012.9|14134.66|14014.66|14132.89|14012.89|10
1651007220000|2022-04-26 21:07:00|14133.05|14013.05|14133.28|14013.28|14133.41|14013.41|14132.91|14012.91|8
1651007230000|2022-04-26 21:07:10|14133.35|14013.35|14134.38|14014.38|14134.38|14014.38|14133.34|14013.34|9
1651007240000|2022-04-26 21:07:20|14134.29|14014.29|14137.39|14017.39|14137.39|14017.39|14134.29|14014.29|10
1651007250000|2022-04-26 21:07:30|14137.7|14017.7|14143.28|14023.28|14143.28|14023.28|14137.7|14017.7|10
1651007260000|2022-04-26 21:07:40|14143.8|14023.8|14149.5|14029.5|14149.5|14029.5|14143.8|14023.8|10
1651007270000|2022-04-26 21:07:50|14150.31|14030.31|14152.64|14032.64|14152.72|14032.72|14150.31|14030.31|10
1651007280000|2022-04-26 21:08:00|14152.19|14032.19|14153.87|14033.87|14154|14034|14152.19|14032.19|10
1651007290000|2022-04-26 21:08:10|14154.88|14034.88|14155.52|14035.52|14155.54|14035.54|14154.88|14034.88|7
1651007300000|2022-04-26 21:08:20|14155.63|14035.63|14155.03|14035.03|14155.79|14035.79|14154.28|14034.28|10
1651007310000|2022-04-26 21:08:30|14154.08|14034.08|14154.17|14034.17|14154.67|14034.67|14153.9|14033.9|10
1651007320000|2022-04-26 21:08:40|14153.81|14033.81|14154.08|14034.08|14154.29|14034.29|14152.39|14032.39|10
1651007330000|2022-04-26 21:08:50|14154.34|14034.34|14156.71|14036.71|14156.71|14036.71|14154.34|14034.34|10
1651007340000|2022-04-26 21:09:00|14157.57|14037.57|14158.55|14038.55|14158.55|14038.55|14157.24|14037.24|10
1651007350000|2022-04-26 21:09:10|14158.5|14038.5|14159.93|14039.93|14160.28|14040.28|14158.34|14038.34|10
1651007360000|2022-04-26 21:09:20|14160.04|14040.04|14160.3|14040.3|14160.67|14040.67|14159.74|14039.74|8
1651007370000|2022-04-26 21:09:30|14160.21|14040.21|14163.91|14043.91|14163.91|14043.91|14159.52|14039.52|10
1651007380000|2022-04-26 21:09:40|14164.31|14044.31|14165.91|14045.91|14165.91|14045.91|14164.31|14044.31|10
1651007390000|2022-04-26 21:09:50|14165.65|14045.65|14173.18|14053.18|14173.18|14053.18|14165|14045|10
1651007400000|2022-04-26 21:10:00|14173.01|14053.01|14190.21|14070.21|14190.21|14070.21|14172.63|14052.63|10
1651007410000|2022-04-26 21:10:10|14190.36|14070.36|14201.31|14081.31|14201.31|14081.31|14190.36|14070.36|10
1651007420000|2022-04-26 21:10:20|14201.84|14081.84|14200.98|14080.98|14203.3|14083.3|14200.9|14080.9|10
1651007430000|2022-04-26 21:10:30|14200.97|14080.97|14198.13|14078.13|14200.97|14080.97|14198.13|14078.13|10
1651007440000|2022-04-26 21:10:40|14198.23|14078.23|14197.34|14077.34|14198.58|14078.58|14197.3|14077.3|9
1651007450000|2022-04-26 21:10:50|14198.33|14078.33|14197.36|14077.36|14198.33|14078.33|14196.9|14076.9|10
1651007460000|2022-04-26 21:11:00|14197.03|14077.03|14198.86|14078.86|14199.13|14079.13|14197.03|14077.03|10
1651007470000|2022-04-26 21:11:10|14198.53|14078.53|14200.31|14080.31|14200.31|14080.31|14197.58|14077.58|10
1651007480000|2022-04-26 21:11:20|14200.59|14080.59|14202.62|14082.62|14202.74|14082.74|14200.59|14080.59|10
1651007490000|2022-04-26 21:11:30|14203.2|14083.2|14201.93|14081.93|14203.22|14083.22|14201.93|14081.93|10
1651007500000|2022-04-26 21:11:40|14201.39|14081.39|14200.96|14080.96|14201.82|14081.82|14200.91|14080.91|9
1651007510000|2022-04-26 21:11:50|14201.05|14081.05|14204.96|14084.96|14204.96|14084.96|14201.01|14081.01|10
1651007520000|2022-04-26 21:12:00|14206.41|14086.41|14207.08|14087.08|14207.88|14087.88|14206.41|14086.41|9
1651007530000|2022-04-26 21:12:10|14207.25|14087.25|14208.66|14088.66|14208.66|14088.66|14207.25|14087.25|10
1651007540000|2022-04-26 21:12:20|14208.74|14088.74|14208.28|14088.28|14209.05|14089.05|14208.01|14088.01|10
1651007550000|2022-04-26 21:12:30|14208.92|14088.92|14207.48|14087.48|14208.92|14088.92|14207.48|14087.48|10
1651007560000|2022-04-26 21:12:40|14207.6|14087.6|14209.17|14089.17|14209.39|14089.39|14207.6|14087.6|10
1651007570000|2022-04-26 21:12:50|14209.25|14089.25|14209.17|14089.17|14209.32|14089.32|14209.07|14089.07|10
1651007580000|2022-04-26 21:13:00|14209.24|14089.24|14209.52|14089.52|14209.59|14089.59|14209.24|14089.24|10
1651007590000|2022-04-26 21:13:10|14211.73|14091.73|14216.17|14096.17|14216.17|14096.17|14211.73|14091.73|10
1651007600000|2022-04-26 21:13:20|14215.96|14095.96|14216.53|14096.53|14216.6|14096.6|14215.96|14095.96|10
1651007610000|2022-04-26 21:13:30|14216.08|14096.08|14218.21|14098.21|14218.34|14098.34|14216.08|14096.08|10
1651007620000|2022-04-26 21:13:40|14218.84|14098.84|14217.97|14097.97|14218.95|14098.95|14217.97|14097.97|10
1651007630000|2022-04-26 21:13:50|14217|14097|14215.37|14095.37|14217.09|14097.09|14215.37|14095.37|9
1651007640000|2022-04-26 21:14:00|14215.27|14095.27|14213.37|14093.37|14215.27|14095.27|14213.17|14093.17|9
1651007650000|2022-04-26 21:14:10|14213.93|14093.93|14214.87|14094.87|14214.87|14094.87|14213.48|14093.48|10
1651007660000|2022-04-26 21:14:20|14215.37|14095.37|14216.36|14096.36|14216.36|14096.36|14215.37|14095.37|10
1651007670000|2022-04-26 21:14:30|14216.37|14096.37|14217.86|14097.86|14217.92|14097.92|14216.37|14096.37|9
1651007680000|2022-04-26 21:14:40|14218.32|14098.32|14219.59|14099.59|14219.59|14099.59|14218.32|14098.32|9
1651007690000|2022-04-26 21:14:50|14219.8|14099.8|14219.86|14099.86|14219.97|14099.97|14219.57|14099.57|10
1651007700000|2022-04-26 21:15:00|14219.87|14099.87|14219.55|14099.55|14219.87|14099.87|14218.39|14098.39|10
1651007710000|2022-04-26 21:15:10|14219.26|14099.26|14216.84|14096.84|14219.36|14099.36|14216.84|14096.84|10
1651007720000|2022-04-26 21:15:20|14216.8|14096.8|14215.73|14095.73|14217|14097|14215.73|14095.73|10
1651007730000|2022-04-26 21:15:30|14215.96|14095.96|14216.2|14096.2|14216.41|14096.41|14215.86|14095.86|10
1651007740000|2022-04-26 21:15:40|14216.02|14096.02|14217.3|14097.3|14217.3|14097.3|14216.02|14096.02|10
1651007750000|2022-04-26 21:15:50|14217.17|14097.17|14217.21|14097.21|14217.21|14097.21|14216.48|14096.48|9
1651007760000|2022-04-26 21:16:00|14217.43|14097.43|14217.46|14097.46|14217.49|14097.49|14217.3|14097.3|8
1651007770000|2022-04-26 21:16:10|14217.44|14097.44|14217.05|14097.05|14217.44|14097.44|14217.04|14097.04|7
1651007780000|2022-04-26 21:16:20|14217.38|14097.38|14217.08|14097.08|14217.38|14097.38|14216.89|14096.89|10
1651007790000|2022-04-26 21:16:30|14216.95|14096.95|14217.05|14097.05|14217.05|14097.05|14216.25|14096.25|10
1651007800000|2022-04-26 21:16:40|14216.92|14096.92|14216.46|14096.46|14216.92|14096.92|14216.46|14096.46|9
1651007810000|2022-04-26 21:16:50|14216.18|14096.18|14215.2|14095.2|14216.26|14096.26|14215.07|14095.07|9
1651007820000|2022-04-26 21:17:00|14215.18|14095.18|14214.54|14094.54|14215.18|14095.18|14214.46|14094.46|10
1651007830000|2022-04-26 21:17:10|14214.47|14094.47|14214.35|14094.35|14214.67|14094.67|14214.06|14094.06|10
1651007840000|2022-04-26 21:17:20|14214.52|14094.52|14215.49|14095.49|14215.49|14095.49|14214.52|14094.52|10
1651007850000|2022-04-26 21:17:30|14215.56|14095.56|14214.77|14094.77|14215.56|14095.56|14214.77|14094.77|10
1651007860000|2022-04-26 21:17:40|14214.39|14094.39|14213.96|14093.96|14214.39|14094.39|14213.66|14093.66|8
1651007870000|2022-04-26 21:17:50|14214.07|14094.07|14213.63|14093.63|14214.37|14094.37|14213.63|14093.63|10
1651007880000|2022-04-26 21:18:00|14213.54|14093.54|14215.69|14095.69|14215.69|14095.69|14213.12|14093.12|10
1651007890000|2022-04-26 21:18:10|14216.24|14096.24|14215.67|14095.67|14216.24|14096.24|14215.21|14095.21|10
1651007900000|2022-04-26 21:18:20|14216.04|14096.04|14214.66|14094.66|14216.19|14096.19|14214.66|14094.66|10
1651007910000|2022-04-26 21:18:30|14214.49|14094.49|14213.74|14093.74|14214.49|14094.49|14213.74|14093.74|10
1651007920000|2022-04-26 21:18:40|14213.7|14093.7|14213.14|14093.14|14214.03|14094.03|14213.14|14093.14|10
1651007930000|2022-04-26 21:18:50|14213.12|14093.12|14212.94|14092.94|14213.12|14093.12|14212.63|14092.63|10
1651007940000|2022-04-26 21:19:00|14213.22|14093.22|14213.83|14093.83|14214.22|14094.22|14213.22|14093.22|10
1651007950000|2022-04-26 21:19:10|14213.84|14093.84|14213.11|14093.11|14213.96|14093.96|14213.11|14093.11|10
1651007960000|2022-04-26 21:19:20|14212.31|14092.31|14210.67|14090.67|14212.31|14092.31|14210.39|14090.39|9
1651007970000|2022-04-26 21:19:30|14210.43|14090.43|14209.07|14089.07|14210.43|14090.43|14209.07|14089.07|10
1651007980000|2022-04-26 21:19:40|14209.11|14089.11|14206.2|14086.2|14209.11|14089.11|14206.12|14086.12|9
1651007990000|2022-04-26 21:19:50|14206.11|14086.11|14205.88|14085.88|14206.23|14086.23|14205.82|14085.82|10
1651008000000|2022-04-26 21:20:00|14205.72|14085.72|14203.64|14083.64|14205.72|14085.72|14203.64|14083.64|9
1651008010000|2022-04-26 21:20:10|14203.67|14083.67|14202.57|14082.57|14203.79|14083.79|14202.55|14082.55|9
1651008020000|2022-04-26 21:20:20|14202.53|14082.53|14202.09|14082.09|14202.64|14082.64|14202.09|14082.09|10
1651008030000|2022-04-26 21:20:30|14202.05|14082.05|14201.07|14081.07|14202.05|14082.05|14201.07|14081.07|7
1651008040000|2022-04-26 21:20:40|14201.09|14081.09|14200.91|14080.91|14201.16|14081.16|14200.91|14080.91|8
1651008050000|2022-04-26 21:20:50|14200.53|14080.53|14199.48|14079.48|14200.62|14080.62|14199.29|14079.29|10
1651008060000|2022-04-26 21:21:00|14199.47|14079.47|14197.72|14077.72|14199.47|14079.47|14197.38|14077.38|9
1651008070000|2022-04-26 21:21:10|14197.73|14077.73|14195.13|14075.13|14197.73|14077.73|14195.13|14075.13|10
1651008080000|2022-04-26 21:21:20|14194.73|14074.73|14193.03|14073.03|14194.73|14074.73|14192.98|14072.98|9
1651008090000|2022-04-26 21:21:30|14192.91|14072.91|14192.69|14072.69|14192.91|14072.91|14191.76|14071.76|10
1651008100000|2022-04-26 21:21:40|14192.7|14072.7|14190.1|14070.1|14192.7|14072.7|14190.1|14070.1|10
1651008110000|2022-04-26 21:21:50|14190.06|14070.06|14191.34|14071.34|14191.34|14071.34|14190.06|14070.06|9
1651008120000|2022-04-26 21:22:00|14191.36|14071.36|14193.03|14073.03|14193.03|14073.03|14191.36|14071.36|9
1651008130000|2022-04-26 21:22:10|14193.16|14073.16|14193.28|14073.28|14193.28|14073.28|14192.89|14072.89|9
1651008140000|2022-04-26 21:22:20|14193.05|14073.05|14192.13|14072.13|14193.11|14073.11|14192.13|14072.13|9
1651008150000|2022-04-26 21:22:30|14192.01|14072.01|14191.1|14071.1|14192.17|14072.17|14191.1|14071.1|9
1651008160000|2022-04-26 21:22:40|14191.31|14071.31|14190.3|14070.3|14191.31|14071.31|14190.25|14070.25|10
1651008170000|2022-04-26 21:22:50|14190.29|14070.29|14190.77|14070.77|14190.77|14070.77|14190.11|14070.11|8
1651008180000|2022-04-26 21:23:00|14190.66|14070.66|14190.45|14070.45|14190.71|14070.71|14190.44|14070.44|9
1651008190000|2022-04-26 21:23:10|14190.39|14070.39|14189.76|14069.76|14190.54|14070.54|14189.72|14069.72|8
1651008200000|2022-04-26 21:23:20|14189.69|14069.69|14190.28|14070.28|14190.36|14070.36|14189.69|14069.69|10
1651008210000|2022-04-26 21:23:30|14190.09|14070.09|14189.54|14069.54|14190.18|14070.18|14189.54|14069.54|10
1651008220000|2022-04-26 21:23:40|14189.42|14069.42|14188.33|14068.33|14189.42|14069.42|14188.25|14068.25|10
1651008230000|2022-04-26 21:23:50|14188.27|14068.27|14186.66|14066.66|14188.27|14068.27|14186.66|14066.66|10
1651008240000|2022-04-26 21:24:00|14186.73|14066.73|14187.22|14067.22|14187.34|14067.34|14186.68|14066.68|10
1651008250000|2022-04-26 21:24:10|14186.87|14066.87|14188.8|14068.8|14188.82|14068.82|14186.87|14066.87|10
1651008260000|2022-04-26 21:24:20|14189.13|14069.13|14189.34|14069.34|14189.34|14069.34|14189.02|14069.02|10
1651008270000|2022-04-26 21:24:30|14189.42|14069.42|14188.6|14068.6|14189.59|14069.59|14188.6|14068.6|9
1651008280000|2022-04-26 21:24:40|14189.39|14069.39|14189.64|14069.64|14189.64|14069.64|14188.97|14068.97|10
1651008290000|2022-04-26 21:24:50|14189.21|14069.21|14189.73|14069.73|14189.73|14069.73|14189.08|14069.08|10
1651008300000|2022-04-26 21:25:00|14189.61|14069.61|14190.18|14070.18|14190.43|14070.43|14189.53|14069.53|8
1651008310000|2022-04-26 21:25:10|14190.19|14070.19|14189.43|14069.43|14190.19|14070.19|14189.37|14069.37|10
1651008320000|2022-04-26 21:25:20|14189.57|14069.57|14189.25|14069.25|14189.57|14069.57|14189|14069|8
1651008330000|2022-04-26 21:25:30|14189.1|14069.1|14188.29|14068.29|14189.1|14069.1|14188.13|14068.13|10
1651008340000|2022-04-26 21:25:40|14188.26|14068.26|14188.43|14068.43|14188.73|14068.73|14188.2|14068.2|8
1651008350000|2022-04-26 21:25:50|14188.21|14068.21|14186.99|14066.99|14188.21|14068.21|14186.96|14066.96|10
1651008360000|2022-04-26 21:26:00|14187|14067|14187.35|14067.35|14187.36|14067.36|14186.91|14066.91|9
1651008370000|2022-04-26 21:26:10|14187.36|14067.36|14186.9|14066.9|14187.54|14067.54|14186.89|14066.89|10
1651008380000|2022-04-26 21:26:20|14186.83|14066.83|14186.82|14066.82|14187.09|14067.09|14186.59|14066.59|10
1651008390000|2022-04-26 21:26:30|14186.38|14066.38|14185.69|14065.69|14186.38|14066.38|14185.69|14065.69|9
1651008400000|2022-04-26 21:26:40|14185.96|14065.96|14185.31|14065.31|14185.96|14065.96|14185.31|14065.31|9
1651008410000|2022-04-26 21:26:50|14185.38|14065.38|14185.56|14065.56|14185.65|14065.65|14185.38|14065.38|9
1651008420000|2022-04-26 21:27:00|14185.79|14065.79|14186.64|14066.64|14186.64|14066.64|14185.73|14065.73|9
1651008430000|2022-04-26 21:27:10|14186.74|14066.74|14188.52|14068.52|14188.59|14068.59|14186.74|14066.74|9
1651008440000|2022-04-26 21:27:20|14188.67|14068.67|14189.88|14069.88|14189.88|14069.88|14188.67|14068.67|8
1651008450000|2022-04-26 21:27:30|14189.82|14069.82|14190.42|14070.42|14190.42|14070.42|14189.82|14069.82|10
1651008460000|2022-04-26 21:27:40|14190.4|14070.4|14190.84|14070.84|14191.14|14071.14|14190.4|14070.4|10
1651008470000|2022-04-26 21:27:50|14192.05|14072.05|14193.34|14073.34|14193.34|14073.34|14192.05|14072.05|10
1651008480000|2022-04-26 21:28:00|14193.28|14073.28|14192.85|14072.85|14193.29|14073.29|14191.79|14071.79|10
1651008490000|2022-04-26 21:28:10|14193.19|14073.19|14196.72|14076.72|14196.72|14076.72|14193.19|14073.19|9
1651008500000|2022-04-26 21:28:20|14197.48|14077.48|14200.23|14080.23|14200.23|14080.23|14197.48|14077.48|10
1651008510000|2022-04-26 21:28:30|14200.4|14080.4|14200.96|14080.96|14201.33|14081.33|14200.4|14080.4|10
1651008520000|2022-04-26 21:28:40|14200.95|14080.95|14202.36|14082.36|14202.54|14082.54|14200.95|14080.95|10
1651008530000|2022-04-26 21:28:50|14202.52|14082.52|14203.42|14083.42|14203.42|14083.42|14202.21|14082.21|10
1651008540000|2022-04-26 21:29:00|14203.48|14083.48|14204.03|14084.03|14204.2|14084.2|14203.48|14083.48|10
1651008550000|2022-04-26 21:29:10|14204.01|14084.01|14203.48|14083.48|14204.01|14084.01|14203.48|14083.48|10
1651008560000|2022-04-26 21:29:20|14203.58|14083.58|14204.37|14084.37|14204.37|14084.37|14203.35|14083.35|8
1651008570000|2022-04-26 21:29:30|14204.57|14084.57|14206.15|14086.15|14206.31|14086.31|14204.42|14084.42|10
1651008580000|2022-04-26 21:29:40|14206.42|14086.42|14207|14087|14207|14087|14206.32|14086.32|10
1651008590000|2022-04-26 21:29:50|14206.86|14086.86|14206.63|14086.63|14207.14|14087.14|14206.63|14086.63|10
1651008600000|2022-04-26 21:30:00|14206.64|14086.64|14206.76|14086.76|14206.99|14086.99|14206.26|14086.26|10
1651008610000|2022-04-26 21:30:10|14206.19|14086.19|14206.06|14086.06|14206.58|14086.58|14206.06|14086.06|8
1651008620000|2022-04-26 21:30:20|14206.18|14086.18|14204.05|14084.05|14206.18|14086.18|14204.05|14084.05|10
1651008630000|2022-04-26 21:30:30|14204.24|14084.24|14204.44|14084.44|14204.95|14084.95|14204.19|14084.19|9
1651008640000|2022-04-26 21:30:40|14204.68|14084.68|14204.6|14084.6|14204.83|14084.83|14204.47|14084.47|9
1651008650000|2022-04-26 21:30:50|14205|14085|14205.27|14085.27|14205.38|14085.38|14204.96|14084.96|10
1651008660000|2022-04-26 21:31:00|14205.15|14085.15|14205.03|14085.03|14205.17|14085.17|14204.92|14084.92|8
1651008670000|2022-04-26 21:31:10|14204.89|14084.89|14204.26|14084.26|14204.94|14084.94|14204.17|14084.17|9
1651008680000|2022-04-26 21:31:20|14204.22|14084.22|14201.39|14081.39|14204.22|14084.22|14201.39|14081.39|10
1651008690000|2022-04-26 21:31:30|14201.4|14081.4|14201.11|14081.11|14201.43|14081.43|14200.98|14080.98|8
1651008700000|2022-04-26 21:31:40|14201.28|14081.28|14202.32|14082.32|14202.37|14082.37|14201|14081|10
1651008710000|2022-04-26 21:31:50|14202.23|14082.23|14202.15|14082.15|14202.35|14082.35|14202.15|14082.15|8
1651008720000|2022-04-26 21:32:00|14202.11|14082.11|14202.27|14082.27|14202.99|14082.99|14202.11|14082.11|10
1651008730000|2022-04-26 21:32:10|14202.29|14082.29|14203.43|14083.43|14203.43|14083.43|14202.27|14082.27|8
1651008740000|2022-04-26 21:32:20|14203.06|14083.06|14203.71|14083.71|14203.99|14083.99|14203|14083|8
1651008750000|2022-04-26 21:32:30|14203.62|14083.62|14203.37|14083.37|14203.62|14083.62|14203.37|14083.37|9
1651008760000|2022-04-26 21:32:40|14203.23|14083.23|14204.5|14084.5|14204.54|14084.54|14203.23|14083.23|8
1651008770000|2022-04-26 21:32:50|14203.78|14083.78|14204.63|14084.63|14205.12|14085.12|14203.7|14083.7|8
1651008780000|2022-04-26 21:33:00|14204.58|14084.58|14204.01|14084.01|14204.61|14084.61|14203.73|14083.73|9
1651008790000|2022-04-26 21:33:10|14203.78|14083.78|14203.78|14083.78|14203.85|14083.85|14203.24|14083.24|9
1651008800000|2022-04-26 21:33:20|14203.55|14083.55|14201.85|14081.85|14203.64|14083.64|14201.85|14081.85|10
1651008810000|2022-04-26 21:33:30|14202.17|14082.17|14201.88|14081.88|14202.17|14082.17|14201.29|14081.29|6
1651008820000|2022-04-26 21:33:40|14202.03|14082.03|14202.1|14082.1|14202.37|14082.37|14201.97|14081.97|8
1651008830000|2022-04-26 21:33:50|14202.26|14082.26|14201.81|14081.81|14202.26|14082.26|14201.77|14081.77|10
1651008840000|2022-04-26 21:34:00|14201.69|14081.69|14201.39|14081.39|14201.77|14081.77|14201.39|14081.39|8
1651008850000|2022-04-26 21:34:10|14201.25|14081.25|14200.44|14080.44|14201.25|14081.25|14200.44|14080.44|9
1651008860000|2022-04-26 21:34:20|14200.37|14080.37|14198.12|14078.12|14200.37|14080.37|14197.96|14077.96|10
1651008870000|2022-04-26 21:34:30|14197.87|14077.87|14197.3|14077.3|14198.19|14078.19|14197.3|14077.3|9
1651008880000|2022-04-26 21:34:40|14197.71|14077.71|14198.03|14078.03|14198.28|14078.28|14197.64|14077.64|10
1651008890000|2022-04-26 21:34:50|14197.91|14077.91|14197.67|14077.67|14197.91|14077.91|14197.01|14077.01|10
1651008900000|2022-04-26 21:35:00|14197.54|14077.54|14197|14077|14198.12|14078.12|14197|14077|9
1651008910000|2022-04-26 21:35:10|14196.76|14076.76|14197.77|14077.77|14198.75|14078.75|14196.76|14076.76|9
1651008920000|2022-04-26 21:35:20|14197.84|14077.84|14196.11|14076.11|14197.84|14077.84|14195.83|14075.83|10
1651008930000|2022-04-26 21:35:30|14195.96|14075.96|14193.82|14073.82|14195.98|14075.98|14193.82|14073.82|10
1651008940000|2022-04-26 21:35:40|14192.92|14072.92|14189.86|14069.86|14192.92|14072.92|14189.86|14069.86|10
1651008950000|2022-04-26 21:35:50|14189.21|14069.21|14186.63|14066.63|14189.21|14069.21|14186.38|14066.38|10
1651008960000|2022-04-26 21:36:00|14186.78|14066.78|14184.74|14064.74|14186.78|14066.78|14184.47|14064.47|9
1651008970000|2022-04-26 21:36:10|14184.73|14064.73|14184.25|14064.25|14184.96|14064.96|14183.9|14063.9|10
1651008980000|2022-04-26 21:36:20|14183.92|14063.92|14185.04|14065.04|14185.31|14065.31|14183.74|14063.74|10
1651008990000|2022-04-26 21:36:30|14185.54|14065.54|14187.07|14067.07|14187.08|14067.08|14185.54|14065.54|10
1651009000000|2022-04-26 21:36:40|14187.19|14067.19|14188.64|14068.64|14188.64|14068.64|14187.16|14067.16|9
1651009010000|2022-04-26 21:36:50|14188.63|14068.63|14189.85|14069.85|14189.94|14069.94|14188.63|14068.63|10
1651009020000|2022-04-26 21:37:00|14190.38|14070.38|14190.43|14070.43|14190.64|14070.64|14189.71|14069.71|8
1651009030000|2022-04-26 21:37:10|14190.09|14070.09|14189.94|14069.94|14190.65|14070.65|14189.94|14069.94|10
1651009040000|2022-04-26 21:37:20|14190.36|14070.36|14190.7|14070.7|14191.02|14071.02|14190.36|14070.36|8
1651009050000|2022-04-26 21:37:30|14190.73|14070.73|14191.95|14071.95|14191.95|14071.95|14190.57|14070.57|10
1651009060000|2022-04-26 21:37:40|14192.3|14072.3|14193.16|14073.16|14193.32|14073.32|14192.15|14072.15|10
1651009070000|2022-04-26 21:37:50|14193.08|14073.08|14195.03|14075.03|14195.03|14075.03|14193.08|14073.08|9
1651009080000|2022-04-26 21:38:00|14195.44|14075.44|14195.67|14075.67|14195.67|14075.67|14195.14|14075.14|10
1651009090000|2022-04-26 21:38:10|14196.14|14076.14|14196.74|14076.74|14196.81|14076.81|14196.11|14076.11|10
1651009100000|2022-04-26 21:38:20|14196.82|14076.82|14197.3|14077.3|14197.38|14077.38|14196.46|14076.46|10
1651009110000|2022-04-26 21:38:30|14197.59|14077.59|14197.05|14077.05|14197.79|14077.79|14197.05|14077.05|7
1651009120000|2022-04-26 21:38:40|14196.92|14076.92|14197.54|14077.54|14197.7|14077.7|14196.92|14076.92|9
1651009130000|2022-04-26 21:38:50|14197.6|14077.6|14197.95|14077.95|14197.95|14077.95|14197.22|14077.22|9
1651009140000|2022-04-26 21:39:00|14197.99|14077.99|14197.65|14077.65|14197.99|14077.99|14197.6|14077.6|9
1651009150000|2022-04-26 21:39:10|14197.63|14077.63|14198.52|14078.52|14198.52|14078.52|14197.63|14077.63|10
1651009160000|2022-04-26 21:39:20|14199.55|14079.55|14200.62|14080.62|14200.69|14080.69|14199.49|14079.49|10
1651009170000|2022-04-26 21:39:30|14200.79|14080.79|14202.54|14082.54|14202.54|14082.54|14200.79|14080.79|9
1651009180000|2022-04-26 21:39:40|14202.6|14082.6|14203.54|14083.54|14203.54|14083.54|14202.6|14082.6|8
1651009190000|2022-04-26 21:39:50|14203.58|14083.58|14205.02|14085.02|14205.02|14085.02|14203.58|14083.58|10
1651009200000|2022-04-26 21:40:00|14205.52|14085.52|14204.09|14084.09|14205.91|14085.91|14204.09|14084.09|10
1651009210000|2022-04-26 21:40:10|14204.02|14084.02|14203.46|14083.46|14204.02|14084.02|14203.42|14083.42|9
1651009220000|2022-04-26 21:40:20|14203.3|14083.3|14203.51|14083.51|14203.66|14083.66|14203.3|14083.3|10
1651009230000|2022-04-26 21:40:30|14203.19|14083.19|14203.13|14083.13|14203.84|14083.84|14203|14083|10
1651009240000|2022-04-26 21:40:40|14203.22|14083.22|14203.89|14083.89|14204.13|14084.13|14203.05|14083.05|9
1651009250000|2022-04-26 21:40:50|14203.96|14083.96|14203.95|14083.95|14204.41|14084.41|14203.87|14083.87|9
1651009260000|2022-04-26 21:41:00|14204.27|14084.27|14203.64|14083.64|14204.27|14084.27|14203.58|14083.58|9
1651009270000|2022-04-26 21:41:10|14203.97|14083.97|14204.69|14084.69|14204.83|14084.83|14203.94|14083.94|9
1651009280000|2022-04-26 21:41:20|14204.63|14084.63|14204.49|14084.49|14204.77|14084.77|14204.49|14084.49|9
1651009290000|2022-04-26 21:41:30|14204.54|14084.54|14204.71|14084.71|14204.71|14084.71|14204.46|14084.46|8
1651009300000|2022-04-26 21:41:40|14204.85|14084.85|14204.73|14084.73|14204.85|14084.85|14204.67|14084.67|8
1651009310000|2022-04-26 21:41:50|14204.47|14084.47|14203.48|14083.48|14204.47|14084.47|14203.41|14083.41|10
1651009320000|2022-04-26 21:42:00|14203.68|14083.68|14204.62|14084.62|14204.62|14084.62|14203.68|14083.68|9
1651009330000|2022-04-26 21:42:10|14204.57|14084.57|14204.67|14084.67|14204.67|14084.67|14204.43|14084.43|8
1651009340000|2022-04-26 21:42:20|14204.64|14084.64|14204.32|14084.32|14204.65|14084.65|14204.3|14084.3|9
1651009350000|2022-04-26 21:42:30|14204.22|14084.22|14204.61|14084.61|14205.08|14085.08|14204.1|14084.1|10
1651009360000|2022-04-26 21:42:40|14204.15|14084.15|14205.31|14085.31|14206.28|14086.28|14204.15|14084.15|10
1651009370000|2022-04-26 21:42:50|14205.32|14085.32|14205.49|14085.49|14205.68|14085.68|14205.32|14085.32|8
1651009380000|2022-04-26 21:43:00|14205.79|14085.79|14206.93|14086.93|14206.93|14086.93|14205.66|14085.66|10
1651009390000|2022-04-26 21:43:10|14206.96|14086.96|14207.44|14087.44|14207.51|14087.51|14206.78|14086.78|10
1651009400000|2022-04-26 21:43:20|14207.43|14087.43|14207.49|14087.49|14207.54|14087.54|14207.32|14087.32|7
1651009410000|2022-04-26 21:43:30|14207.48|14087.48|14207.24|14087.24|14207.51|14087.51|14207.16|14087.16|10
1651009420000|2022-04-26 21:43:40|14207.33|14087.33|14209.1|14089.1|14209.1|14089.1|14207.33|14087.33|9
1651009430000|2022-04-26 21:43:50|14209.47|14089.47|14211.72|14091.72|14211.72|14091.72|14209.47|14089.47|10
1651009440000|2022-04-26 21:44:00|14211.61|14091.61|14213.51|14093.51|14213.51|14093.51|14211.61|14091.61|10
1651009450000|2022-04-26 21:44:10|14213.54|14093.54|14214.68|14094.68|14214.68|14094.68|14213.54|14093.54|10
1651009460000|2022-04-26 21:44:20|14214.74|14094.74|14215.29|14095.29|14215.43|14095.43|14214.74|14094.74|10
1651009470000|2022-04-26 21:44:30|14215.44|14095.44|14215.9|14095.9|14216.03|14096.03|14215.36|14095.36|10
1651009480000|2022-04-26 21:44:40|14216.15|14096.15|14216.73|14096.73|14216.73|14096.73|14216.15|14096.15|10
1651009490000|2022-04-26 21:44:50|14216.7|14096.7|14218.89|14098.89|14218.89|14098.89|14216.7|14096.7|10
1651009500000|2022-04-26 21:45:00|14219.06|14099.06|14220.7|14100.7|14220.7|14100.7|14219.06|14099.06|10
1651009510000|2022-04-26 21:45:10|14221|14101|14221.18|14101.18|14221.37|14101.37|14221|14101|10
1651009520000|2022-04-26 21:45:20|14221.29|14101.29|14222.55|14102.55|14222.55|14102.55|14221.29|14101.29|10
1651009530000|2022-04-26 21:45:30|14222.59|14102.59|14226.23|14106.23|14226.23|14106.23|14222.58|14102.58|9
1651009540000|2022-04-26 21:45:40|14227.69|14107.69|14226.81|14106.81|14227.99|14107.99|14226.81|14106.81|10
1651009550000|2022-04-26 21:45:50|14226.7|14106.7|14227.13|14107.13|14227.27|14107.27|14226.58|14106.58|10
1651009560000|2022-04-26 21:46:00|14227.33|14107.33|14227.53|14107.53|14227.7|14107.7|14226.92|14106.92|10
1651009570000|2022-04-26 21:46:10|14227.76|14107.76|14227.96|14107.96|14228.09|14108.09|14227.6|14107.6|10
1651009580000|2022-04-26 21:46:20|14227.89|14107.89|14227.76|14107.76|14228.09|14108.09|14227.76|14107.76|10
1651009590000|2022-04-26 21:46:30|14227.83|14107.83|14227.67|14107.67|14227.97|14107.97|14227.42|14107.42|10
1651009600000|2022-04-26 21:46:40|14227.77|14107.77|14228.34|14108.34|14228.34|14108.34|14227.4|14107.4|10
1651009610000|2022-04-26 21:46:50|14228.4|14108.4|14228.5|14108.5|14228.58|14108.58|14228.27|14108.27|10
1651009620000|2022-04-26 21:47:00|14228.72|14108.72|14228.75|14108.75|14228.81|14108.81|14228.55|14108.55|10
1651009630000|2022-04-26 21:47:10|14229.2|14109.2|14230.45|14110.45|14230.45|14110.45|14229.2|14109.2|8
1651009640000|2022-04-26 21:47:20|14230.11|14110.11|14235.18|14115.18|14235.18|14115.18|14230.11|14110.11|10
1651009650000|2022-04-26 21:47:30|14235.27|14115.27|14242.32|14122.32|14242.32|14122.32|14235.27|14115.27|10
1651009660000|2022-04-26 21:47:40|14244.82|14124.82|14244.16|14124.16|14244.82|14124.82|14242.75|14122.75|10
1651009670000|2022-04-26 21:47:50|14243.94|14123.94|14243.83|14123.83|14244.04|14124.04|14243.67|14123.67|8
1651009680000|2022-04-26 21:48:00|14243.84|14123.84|14244.75|14124.75|14244.75|14124.75|14243.84|14123.84|9
1651009690000|2022-04-26 21:48:10|14244.92|14124.92|14245.62|14125.62|14245.97|14125.97|14244.86|14124.86|9
1651009700000|2022-04-26 21:48:20|14245.45|14125.45|14245.03|14125.03|14245.59|14125.59|14245.03|14125.03|10
1651009710000|2022-04-26 21:48:30|14244.78|14124.78|14245.68|14125.68|14245.68|14125.68|14244.27|14124.27|10
1651009720000|2022-04-26 21:48:40|14245.36|14125.36|14246.1|14126.1|14246.19|14126.19|14245.36|14125.36|10
1651009730000|2022-04-26 21:48:50|14246.28|14126.28|14247.41|14127.41|14247.41|14127.41|14246.28|14126.28|9
1651009740000|2022-04-26 21:49:00|14246.94|14126.94|14247.14|14127.14|14247.47|14127.47|14246.94|14126.94|10
1651009750000|2022-04-26 21:49:10|14246.98|14126.98|14249.16|14129.16|14249.44|14129.44|14246.8|14126.8|10
1651009760000|2022-04-26 21:49:20|14248.41|14128.41|14246.91|14126.91|14248.41|14128.41|14246.68|14126.68|10
1651009770000|2022-04-26 21:49:30|14246.56|14126.56|14238.48|14118.48|14246.56|14126.56|14238.48|14118.48|10
1651009780000|2022-04-26 21:49:40|14235.67|14115.67|14232.22|14112.22|14235.67|14115.67|14231.82|14111.82|10
1651009790000|2022-04-26 21:49:50|14232.55|14112.55|14233.38|14113.38|14233.97|14113.97|14232.55|14112.55|10
1651009800000|2022-04-26 21:50:00|14233.85|14113.85|14237.18|14117.18|14237.29|14117.29|14233.85|14113.85|10
1651009810000|2022-04-26 21:50:10|14237.44|14117.44|14236.67|14116.67|14237.95|14117.95|14236.67|14116.67|10
1651009820000|2022-04-26 21:50:20|14236.27|14116.27|14233.55|14113.55|14236.36|14116.36|14233.55|14113.55|10
1651009830000|2022-04-26 21:50:30|14233.35|14113.35|14232.4|14112.4|14233.44|14113.44|14232.4|14112.4|9
1651009840000|2022-04-26 21:50:40|14232.47|14112.47|14233.71|14113.71|14233.71|14113.71|14232.2|14112.2|10
1651009850000|2022-04-26 21:50:50|14233.43|14113.43|14233.68|14113.68|14233.73|14113.73|14233.34|14113.34|7
1651009860000|2022-04-26 21:51:00|14233.89|14113.89|14234.44|14114.44|14234.44|14114.44|14233.71|14113.71|9
1651009870000|2022-04-26 21:51:10|14234.18|14114.18|14235.04|14115.04|14235.04|14115.04|14234.09|14114.09|9
1651009880000|2022-04-26 21:51:20|14235.1|14115.1|14237.44|14117.44|14237.44|14117.44|14235.1|14115.1|9
1651009890000|2022-04-26 21:51:30|14237.3|14117.3|14238.21|14118.21|14238.21|14118.21|14237.3|14117.3|9
1651009900000|2022-04-26 21:51:40|14238.27|14118.27|14239.33|14119.33|14239.57|14119.57|14238.27|14118.27|10
1651009910000|2022-04-26 21:51:50|14239.3|14119.3|14239.94|14119.94|14239.94|14119.94|14239.19|14119.19|8
1651009920000|2022-04-26 21:52:00|14240.02|14120.02|14240.55|14120.55|14240.63|14120.63|14240.02|14120.02|10
1651009930000|2022-04-26 21:52:10|14240.97|14120.97|14240.9|14120.9|14241.25|14121.25|14240.57|14120.57|10
1651009940000|2022-04-26 21:52:20|14240.75|14120.75|14240.63|14120.63|14240.75|14120.75|14240.29|14120.29|8
1651009950000|2022-04-26 21:52:30|14240.57|14120.57|14242.28|14122.28|14242.41|14122.41|14240.57|14120.57|9
1651009960000|2022-04-26 21:52:40|14242.26|14122.26|14242.18|14122.18|14242.46|14122.46|14242.07|14122.07|9
1651009970000|2022-04-26 21:52:50|14242.13|14122.13|14241.61|14121.61|14242.28|14122.28|14241.61|14121.61|10
1651009980000|2022-04-26 21:53:00|14241.84|14121.84|14241.9|14121.9|14242.37|14122.37|14241.55|14121.55|9
1651009990000|2022-04-26 21:53:10|14242.13|14122.13|14242.74|14122.74|14242.74|14122.74|14242.12|14122.12|9
1651010000000|2022-04-26 21:53:20|14242.75|14122.75|14243.75|14123.75|14243.75|14123.75|14242.75|14122.75|9
1651010010000|2022-04-26 21:53:30|14243.94|14123.94|14244.65|14124.65|14244.72|14124.72|14243.8|14123.8|10
1651010020000|2022-04-26 21:53:40|14244.67|14124.67|14247.09|14127.09|14247.09|14127.09|14244.6|14124.6|9
1651010030000|2022-04-26 21:53:50|14247.6|14127.6|14247.96|14127.96|14248.36|14128.36|14247.6|14127.6|10
1651010040000|2022-04-26 21:54:00|14248.57|14128.57|14249.23|14129.23|14249.97|14129.97|14248.57|14128.57|10
1651010050000|2022-04-26 21:54:10|14249.02|14129.02|14250.28|14130.28|14250.28|14130.28|14249.02|14129.02|10
1651010060000|2022-04-26 21:54:20|14250.24|14130.24|14250.6|14130.6|14251.25|14131.25|14250.24|14130.24|9
1651010070000|2022-04-26 21:54:30|14250.25|14130.25|14251.18|14131.18|14251.19|14131.19|14250.25|14130.25|10
1651010080000|2022-04-26 21:54:40|14251.62|14131.62|14252.71|14132.71|14252.71|14132.71|14251.37|14131.37|9
1651010090000|2022-04-26 21:54:50|14252.47|14132.47|14252.25|14132.25|14252.5|14132.5|14252.13|14132.13|10
1651010100000|2022-04-26 21:55:00|14252.49|14132.49|14253.64|14133.64|14254.01|14134.01|14252.49|14132.49|10
1651010110000|2022-04-26 21:55:10|14253.35|14133.35|14252.81|14132.81|14253.35|14133.35|14252.56|14132.56|10
1651010120000|2022-04-26 21:55:20|14253.43|14133.43|14253.81|14133.81|14253.81|14133.81|14253.15|14133.15|10
1651010130000|2022-04-26 21:55:30|14254.45|14134.45|14254.61|14134.61|14254.86|14134.86|14254.14|14134.14|10
1651010140000|2022-04-26 21:55:40|14254.39|14134.39|14254.96|14134.96|14255.01|14135.01|14254.35|14134.35|10
1651010150000|2022-04-26 21:55:50|14255.24|14135.24|14255.11|14135.11|14255.37|14135.37|14254.66|14134.66|9
1651010160000|2022-04-26 21:56:00|14255.33|14135.33|14254.37|14134.37|14255.67|14135.67|14254.37|14134.37|10
1651010170000|2022-04-26 21:56:10|14254.31|14134.31|14253.03|14133.03|14254.31|14134.31|14253.03|14133.03|10
1651010180000|2022-04-26 21:56:20|14252.59|14132.59|14251.05|14131.05|14252.59|14132.59|14251.05|14131.05|10
1651010190000|2022-04-26 21:56:30|14250.55|14130.55|14247.94|14127.94|14250.55|14130.55|14247.94|14127.94|10
1651010200000|2022-04-26 21:56:40|14248|14128|14244.17|14124.17|14248|14128|14244.17|14124.17|10
1651010210000|2022-04-26 21:56:50|14243.95|14123.95|14242.03|14122.03|14243.95|14123.95|14242.03|14122.03|10
1651010220000|2022-04-26 21:57:00|14242.13|14122.13|14241.69|14121.69|14242.14|14122.14|14241.52|14121.52|10
1651010230000|2022-04-26 21:57:10|14241.59|14121.59|14239.43|14119.43|14241.59|14121.59|14239.43|14119.43|10
1651010240000|2022-04-26 21:57:20|14239.29|14119.29|14236.4|14116.4|14239.29|14119.29|14236.4|14116.4|10
1651010250000|2022-04-26 21:57:30|14235.48|14115.48|14230.89|14110.89|14235.48|14115.48|14230.89|14110.89|9
1651010260000|2022-04-26 21:57:40|14231.35|14111.35|14232.34|14112.34|14232.41|14112.41|14231.26|14111.26|10
1651010270000|2022-04-26 21:57:50|14232.29|14112.29|14233.47|14113.47|14233.47|14113.47|14231.35|14111.35|10
1651010280000|2022-04-26 21:58:00|14233.29|14113.29|14234.29|14114.29|14234.37|14114.37|14232.79|14112.79|9
1651010290000|2022-04-26 21:58:10|14234.12|14114.12|14233.21|14113.21|14234.16|14114.16|14233.21|14113.21|9
1651010300000|2022-04-26 21:58:20|14233.62|14113.62|14233.65|14113.65|14233.75|14113.75|14233.27|14113.27|9
1651010310000|2022-04-26 21:58:30|14233.75|14113.75|14234.04|14114.04|14234.04|14114.04|14233.62|14113.62|10
1651010320000|2022-04-26 21:58:40|14234.14|14114.14|14233.77|14113.77|14234.22|14114.22|14233.77|14113.77|10
1651010330000|2022-04-26 21:58:50|14233.72|14113.72|14235.59|14115.59|14235.67|14115.67|14233.58|14113.58|10
1651010340000|2022-04-26 21:59:00|14235.64|14115.64|14237.47|14117.47|14237.72|14117.72|14235.64|14115.64|10
1651010350000|2022-04-26 21:59:10|14237.8|14117.8|14236.86|14116.86|14237.81|14117.81|14236.86|14116.86|9
1651010360000|2022-04-26 21:59:20|14236.83|14116.83|14236.76|14116.76|14236.9|14116.9|14236.62|14116.62|10
1651010370000|2022-04-26 21:59:30|14236.8|14116.8|14236.8|14116.8|14237.07|14117.07|14236.53|14116.53|9
1651010380000|2022-04-26 21:59:40|14236.91|14116.91|14235.91|14115.91|14236.91|14116.91|14235.74|14115.74|10
1651010390000|2022-04-26 21:59:50|14235.96|14115.96|14235.29|14115.29|14236.15|14116.15|14235.09|14115.09|10
1651010400000|2022-04-26 22:00:00|14235.23|14115.23|14239.59|14119.59|14239.59|14119.59|14235.23|14115.23|10
1651010410000|2022-04-26 22:00:10|14240.25|14120.25|14240.92|14120.92|14241.12|14121.12|14240.25|14120.25|10
1651010420000|2022-04-26 22:00:20|14240.74|14120.74|14238.17|14118.17|14240.74|14120.74|14238.15|14118.15|10
1651010430000|2022-04-26 22:00:30|14238.16|14118.16|14233.18|14113.18|14238.34|14118.34|14233.18|14113.18|9
1651010440000|2022-04-26 22:00:40|14230.63|14110.63|14222.43|14102.43|14230.63|14110.63|14222.43|14102.43|10
1651010450000|2022-04-26 22:00:50|14222.46|14102.46|14218.57|14098.57|14222.46|14102.46|14218.57|14098.57|10
1651010460000|2022-04-26 22:01:00|14218.37|14098.37|14216.64|14096.64|14218.37|14098.37|14216.62|14096.62|8
1651010470000|2022-04-26 22:01:10|14216.43|14096.43|14214.57|14094.57|14216.72|14096.72|14214.54|14094.54|10
1651010480000|2022-04-26 22:01:20|14214.49|14094.49|14212.88|14092.88|14214.49|14094.49|14212.88|14092.88|10
1651010490000|2022-04-26 22:01:30|14212.86|14092.86|14213.96|14093.96|14214.19|14094.19|14212.4|14092.4|10
1651010500000|2022-04-26 22:01:40|14213.98|14093.98|14212.28|14092.28|14213.99|14093.99|14212.12|14092.12|10
1651010510000|2022-04-26 22:01:50|14212.17|14092.17|14210.67|14090.67|14212.17|14092.17|14210.67|14090.67|9
1651010520000|2022-04-26 22:02:00|14210.72|14090.72|14208.48|14088.48|14210.72|14090.72|14208.28|14088.28|10
1651010530000|2022-04-26 22:02:10|14208.82|14088.82|14207.98|14087.98|14208.82|14088.82|14207.98|14087.98|9
1651010540000|2022-04-26 22:02:20|14207.92|14087.92|14206.19|14086.19|14207.92|14087.92|14206.19|14086.19|10
1651010550000|2022-04-26 22:02:30|14206.13|14086.13|14205.65|14085.65|14206.13|14086.13|14205.17|14085.17|10
1651010560000|2022-04-26 22:02:40|14205.3|14085.3|14205|14085|14205.3|14085.3|14204.74|14084.74|9
1651010570000|2022-04-26 22:02:50|14204.98|14084.98|14206.74|14086.74|14206.74|14086.74|14204.98|14084.98|10
1651010580000|2022-04-26 22:03:00|14206.73|14086.73|14209.87|14089.87|14210.13|14090.13|14206.73|14086.73|10
1651010590000|2022-04-26 22:03:10|14209.82|14089.82|14208.36|14088.36|14209.82|14089.82|14208.36|14088.36|10
1651010600000|2022-04-26 22:03:20|14208.11|14088.11|14207.13|14087.13|14208.11|14088.11|14206.97|14086.97|10
1651010610000|2022-04-26 22:03:30|14207.16|14087.16|14207.33|14087.33|14207.38|14087.38|14206.56|14086.56|9
1651010620000|2022-04-26 22:03:40|14207.55|14087.55|14207.05|14087.05|14207.55|14087.55|14207.02|14087.02|10
1651010630000|2022-04-26 22:03:50|14207.08|14087.08|14209.17|14089.17|14209.17|14089.17|14207.08|14087.08|10
1651010640000|2022-04-26 22:04:00|14210.59|14090.59|14214.81|14094.81|14214.81|14094.81|14210.59|14090.59|10
1651010650000|2022-04-26 22:04:10|14215.51|14095.51|14216.99|14096.99|14217.42|14097.42|14215.51|14095.51|10
1651010660000|2022-04-26 22:04:20|14217.05|14097.05|14217.65|14097.65|14218.28|14098.28|14217.04|14097.04|10
1651010670000|2022-04-26 22:04:30|14217.68|14097.68|14218.51|14098.51|14218.62|14098.62|14217.67|14097.67|10
1651010680000|2022-04-26 22:04:40|14218.84|14098.84|14219.05|14099.05|14219.11|14099.11|14218.74|14098.74|9
1651010690000|2022-04-26 22:04:50|14219.22|14099.22|14219.32|14099.32|14219.38|14099.38|14219.15|14099.15|9
1651010700000|2022-04-26 22:05:00|14219.31|14099.31|14219.1|14099.1|14219.52|14099.52|14218.99|14098.99|9
1651010710000|2022-04-26 22:05:10|14219.16|14099.16|14219.67|14099.67|14219.7|14099.7|14218.76|14098.76|10
1651010720000|2022-04-26 22:05:20|14219.69|14099.69|14219.83|14099.83|14220.69|14100.69|14219.69|14099.69|9
1651010730000|2022-04-26 22:05:30|14219.81|14099.81|14217.4|14097.4|14219.81|14099.81|14217.4|14097.4|10
1651010740000|2022-04-26 22:05:40|14216.68|14096.68|14216.06|14096.06|14216.68|14096.68|14216.06|14096.06|9
1651010750000|2022-04-26 22:05:50|14216.51|14096.51|14219.75|14099.75|14219.75|14099.75|14216.24|14096.24|10
1651010760000|2022-04-26 22:06:00|14220.36|14100.36|14220.95|14100.95|14221.51|14101.51|14220.36|14100.36|9
1651010770000|2022-04-26 22:06:10|14220.92|14100.92|14219.11|14099.11|14220.92|14100.92|14219.11|14099.11|9
1651010780000|2022-04-26 22:06:20|14219.19|14099.19|14217.73|14097.73|14219.19|14099.19|14217.73|14097.73|9
1651010790000|2022-04-26 22:06:30|14217.51|14097.51|14218.81|14098.81|14218.96|14098.96|14217.45|14097.45|10
1651010800000|2022-04-26 22:06:40|14218.96|14098.96|14218.73|14098.73|14219.19|14099.19|14218.68|14098.68|9
1651010810000|2022-04-26 22:06:50|14218.65|14098.65|14218.55|14098.55|14218.65|14098.65|14218.3|14098.3|9
1651010820000|2022-04-26 22:07:00|14218.48|14098.48|14219.97|14099.97|14219.97|14099.97|14218.48|14098.48|10
1651010830000|2022-04-26 22:07:10|14220.02|14100.02|14222.41|14102.41|14222.41|14102.41|14220.02|14100.02|10
1651010840000|2022-04-26 22:07:20|14222.74|14102.74|14221.6|14101.6|14222.74|14102.74|14221.56|14101.56|10
1651010850000|2022-04-26 22:07:30|14221.74|14101.74|14221.3|14101.3|14221.89|14101.89|14221.28|14101.28|10
1651010860000|2022-04-26 22:07:40|14221.34|14101.34|14220.99|14100.99|14221.37|14101.37|14220.99|14100.99|10
1651010870000|2022-04-26 22:07:50|14221.19|14101.19|14221.92|14101.92|14221.93|14101.93|14220.92|14100.92|9
1651010880000|2022-04-26 22:08:00|14221.66|14101.66|14222.66|14102.66|14222.78|14102.78|14221.66|14101.66|10
1651010890000|2022-04-26 22:08:10|14223.28|14103.28|14225.4|14105.4|14225.4|14105.4|14223.28|14103.28|10
1651010900000|2022-04-26 22:08:20|14225.66|14105.66|14225.81|14105.81|14226.09|14106.09|14225.62|14105.62|9
1651010910000|2022-04-26 22:08:30|14225.9|14105.9|14226.79|14106.79|14226.79|14106.79|14225.42|14105.42|9
1651010920000|2022-04-26 22:08:40|14227.07|14107.07|14228.41|14108.41|14228.41|14108.41|14227.07|14107.07|10
1651010930000|2022-04-26 22:08:50|14228.13|14108.13|14229.22|14109.22|14229.33|14109.33|14228.1|14108.1|10
1651010940000|2022-04-26 22:09:00|14229.3|14109.3|14229.78|14109.78|14229.78|14109.78|14229.29|14109.29|10
1651010950000|2022-04-26 22:09:10|14229.8|14109.8|14230.63|14110.63|14230.63|14110.63|14229.8|14109.8|9
1651010960000|2022-04-26 22:09:20|14230.56|14110.56|14233.22|14113.22|14233.22|14113.22|14230.56|14110.56|10
1651010970000|2022-04-26 22:09:30|14233.85|14113.85|14235.86|14115.86|14235.86|14115.86|14233.85|14113.85|10
1651010980000|2022-04-26 22:09:40|14235.53|14115.53|14236.46|14116.46|14237.13|14117.13|14235.49|14115.49|10
1651010990000|2022-04-26 22:09:50|14236.32|14116.32|14237.52|14117.52|14237.52|14117.52|14236.32|14116.32|9
1651011000000|2022-04-26 22:10:00|14237.36|14117.36|14237.02|14117.02|14237.4|14117.4|14237.02|14117.02|9
1651011010000|2022-04-26 22:10:10|14236.65|14116.65|14237.79|14117.79|14237.87|14117.87|14236.64|14116.64|10
1651011020000|2022-04-26 22:10:20|14237.65|14117.65|14239.28|14119.28|14239.28|14119.28|14237.63|14117.63|10
1651011030000|2022-04-26 22:10:30|14239.49|14119.49|14239.88|14119.88|14239.88|14119.88|14239.35|14119.35|10
1651011040000|2022-04-26 22:10:40|14240.1|14120.1|14240.3|14120.3|14240.53|14120.53|14240.07|14120.07|10
1651011050000|2022-04-26 22:10:50|14240.45|14120.45|14239.78|14119.78|14240.92|14120.92|14239.68|14119.68|10
1651011060000|2022-04-26 22:11:00|14239.95|14119.95|14240.52|14120.52|14240.52|14120.52|14239.81|14119.81|10
1651011070000|2022-04-26 22:11:10|14241.18|14121.18|14241.73|14121.73|14241.93|14121.93|14241.18|14121.18|10
1651011080000|2022-04-26 22:11:20|14241.91|14121.91|14241.05|14121.05|14242.03|14122.03|14241.05|14121.05|10
1651011090000|2022-04-26 22:11:30|14240.9|14120.9|14240.42|14120.42|14241.14|14121.14|14240.42|14120.42|10
1651011100000|2022-04-26 22:11:40|14240.06|14120.06|14239.24|14119.24|14240.06|14120.06|14239.24|14119.24|9
1651011110000|2022-04-26 22:11:50|14239.49|14119.49|14238.24|14118.24|14239.61|14119.61|14238.24|14118.24|9
1651011120000|2022-04-26 22:12:00|14238.04|14118.04|14239.77|14119.77|14240.34|14120.34|14238.04|14118.04|10
1651011130000|2022-04-26 22:12:10|14239.94|14119.94|14240.76|14120.76|14240.76|14120.76|14239.59|14119.59|10
1651011140000|2022-04-26 22:12:20|14240.24|14120.24|14238.97|14118.97|14240.57|14120.57|14238.97|14118.97|10
1651011150000|2022-04-26 22:12:30|14238.72|14118.72|14238.99|14118.99|14238.99|14118.99|14238.56|14118.56|10
1651011160000|2022-04-26 22:12:40|14238.61|14118.61|14239.13|14119.13|14239.16|14119.16|14238.12|14118.12|10
1651011170000|2022-04-26 22:12:50|14238.95|14118.95|14240.14|14120.14|14240.14|14120.14|14238.66|14118.66|10
1651011180000|2022-04-26 22:13:00|14240.22|14120.22|14244.37|14124.37|14244.37|14124.37|14240.22|14120.22|9
1651011190000|2022-04-26 22:13:10|14245.31|14125.31|14247.98|14127.98|14247.98|14127.98|14245.31|14125.31|9
1651011200000|2022-04-26 22:13:20|14248.16|14128.16|14249.21|14129.21|14249.27|14129.27|14248.1|14128.1|9
1651011210000|2022-04-26 22:13:30|14248.92|14128.92|14249.27|14129.27|14249.32|14129.32|14248.92|14128.92|9
1651011220000|2022-04-26 22:13:40|14249.17|14129.17|14254.25|14134.25|14254.25|14134.25|14249.17|14129.17|10
1651011230000|2022-04-26 22:13:50|14254.68|14134.68|14255.59|14135.59|14256.11|14136.11|14254.68|14134.68|10
1651011240000|2022-04-26 22:14:00|14255.76|14135.76|14255.28|14135.28|14255.93|14135.93|14255.21|14135.21|10
1651011250000|2022-04-26 22:14:10|14254.54|14134.54|14251.96|14131.96|14254.66|14134.66|14251.96|14131.96|9
1651011260000|2022-04-26 22:14:20|14251.99|14131.99|14252.37|14132.37|14252.62|14132.62|14251.31|14131.31|9
1651011270000|2022-04-26 22:14:30|14252.61|14132.61|14252.17|14132.17|14252.88|14132.88|14252.04|14132.04|10
1651011280000|2022-04-26 22:14:40|14252.11|14132.11|14250.73|14130.73|14252.29|14132.29|14250.73|14130.73|8
1651011290000|2022-04-26 22:14:50|14250.29|14130.29|14247.44|14127.44|14250.29|14130.29|14247.44|14127.44|8
1651011300000|2022-04-26 22:15:00|14247.39|14127.39|14245.75|14125.75|14247.39|14127.39|14245.75|14125.75|8
1651011310000|2022-04-26 22:15:10|14245.69|14125.69|14246.02|14126.02|14246.02|14126.02|14245.55|14125.55|10
1651011320000|2022-04-26 22:15:20|14246.08|14126.08|14246.09|14126.09|14246.12|14126.12|14245.56|14125.56|10
1651011330000|2022-04-26 22:15:30|14246.18|14126.18|14242.73|14122.73|14246.18|14126.18|14242.46|14122.46|10
1651011340000|2022-04-26 22:15:40|14242.59|14122.59|14242.7|14122.7|14242.86|14122.86|14242.59|14122.59|8
1651011350000|2022-04-26 22:15:50|14242.63|14122.63|14242.94|14122.94|14243.12|14123.12|14242.62|14122.62|9
1651011360000|2022-04-26 22:16:00|14243.14|14123.14|14243.71|14123.71|14243.96|14123.96|14243.14|14123.14|9
1651011370000|2022-04-26 22:16:10|14243.83|14123.83|14243.42|14123.42|14243.83|14123.83|14243.4|14123.4|10
1651011380000|2022-04-26 22:16:20|14243.3|14123.3|14243.35|14123.35|14243.52|14123.52|14243.21|14123.21|9
1651011390000|2022-04-26 22:16:30|14243.38|14123.38|14246.19|14126.19|14246.19|14126.19|14243.19|14123.19|10
1651011400000|2022-04-26 22:16:40|14246.49|14126.49|14248.33|14128.33|14248.41|14128.41|14246.49|14126.49|10
1651011410000|2022-04-26 22:16:50|14248.59|14128.59|14247.92|14127.92|14249.35|14129.35|14247.92|14127.92|10
1651011420000|2022-04-26 22:17:00|14248.33|14128.33|14248.06|14128.06|14248.9|14128.9|14247.9|14127.9|10
1651011430000|2022-04-26 22:17:10|14247.83|14127.83|14245.58|14125.58|14247.83|14127.83|14245.58|14125.58|9
1651011440000|2022-04-26 22:17:20|14245.56|14125.56|14244.55|14124.55|14245.71|14125.71|14244.55|14124.55|8
1651011450000|2022-04-26 22:17:30|14244.57|14124.57|14244.34|14124.34|14244.57|14124.57|14244.15|14124.15|10
1651011460000|2022-04-26 22:17:40|14244.17|14124.17|14242.84|14122.84|14244.31|14124.31|14242.84|14122.84|10
1651011470000|2022-04-26 22:17:50|14242.85|14122.85|14240.24|14120.24|14242.85|14122.85|14240.24|14120.24|10
1651011480000|2022-04-26 22:18:00|14239.96|14119.96|14238.69|14118.69|14239.96|14119.96|14238.69|14118.69|10
1651011490000|2022-04-26 22:18:10|14238.16|14118.16|14239.32|14119.32|14239.33|14119.33|14237.98|14117.98|10
1651011500000|2022-04-26 22:18:20|14239.25|14119.25|14238.75|14118.75|14239.39|14119.39|14238.34|14118.34|9
1651011510000|2022-04-26 22:18:30|14238.82|14118.82|14238.31|14118.31|14238.82|14118.82|14238.31|14118.31|10
1651011520000|2022-04-26 22:18:40|14238.32|14118.32|14236.74|14116.74|14238.35|14118.35|14236.74|14116.74|7
1651011530000|2022-04-26 22:18:50|14236.58|14116.58|14233.56|14113.56|14236.58|14116.58|14233.56|14113.56|10
1651011540000|2022-04-26 22:19:00|14233.91|14113.91|14233.12|14113.12|14234.01|14114.01|14232.3|14112.3|10
1651011550000|2022-04-26 22:19:10|14233.32|14113.32|14235.37|14115.37|14235.37|14115.37|14233.32|14113.32|10
1651011560000|2022-04-26 22:19:20|14235.22|14115.22|14236.79|14116.79|14236.79|14116.79|14235.21|14115.21|9
1651011570000|2022-04-26 22:19:30|14236.65|14116.65|14238|14118|14238|14118|14236.65|14116.65|10
1651011580000|2022-04-26 22:19:40|14238.24|14118.24|14241.69|14121.69|14241.77|14121.77|14238.24|14118.24|10
1651011590000|2022-04-26 22:19:50|14241.45|14121.45|14242.38|14122.38|14242.38|14122.38|14241.33|14121.33|10
1651011600000|2022-04-26 22:20:00|14242.45|14122.45|14244.72|14124.72|14244.72|14124.72|14242.45|14122.45|10
1651011610000|2022-04-26 22:20:10|14246.03|14126.03|14245.44|14125.44|14246.03|14126.03|14245.23|14125.23|10
1651011620000|2022-04-26 22:20:20|14244.7|14124.7|14244.43|14124.43|14245.11|14125.11|14244.43|14124.43|10
1651011630000|2022-04-26 22:20:30|14244|14124|14243.51|14123.51|14244.08|14124.08|14243.15|14123.15|10
1651011640000|2022-04-26 22:20:40|14243.47|14123.47|14242.49|14122.49|14243.47|14123.47|14242.49|14122.49|9
1651011650000|2022-04-26 22:20:50|14243.34|14123.34|14240.11|14120.11|14243.34|14123.34|14240.11|14120.11|10
1651011660000|2022-04-26 22:21:00|14239.63|14119.63|14237.83|14117.83|14239.63|14119.63|14237.83|14117.83|10
1651011670000|2022-04-26 22:21:10|14237.74|14117.74|14237.84|14117.84|14237.97|14117.97|14237.23|14117.23|10
1651011680000|2022-04-26 22:21:20|14236.74|14116.74|14236.02|14116.02|14237.03|14117.03|14236.02|14116.02|10
1651011690000|2022-04-26 22:21:30|14235.86|14115.86|14237.32|14117.32|14237.32|14117.32|14235.76|14115.76|10
1651011700000|2022-04-26 22:21:40|14238.26|14118.26|14240.29|14120.29|14240.54|14120.54|14238.26|14118.26|10
1651011710000|2022-04-26 22:21:50|14240.4|14120.4|14240.81|14120.81|14240.81|14120.81|14240.11|14120.11|10
1651011720000|2022-04-26 22:22:00|14240.85|14120.85|14240.96|14120.96|14241.31|14121.31|14240.47|14120.47|10
1651011730000|2022-04-26 22:22:10|14241.11|14121.11|14240.01|14120.01|14241.11|14121.11|14240.01|14120.01|10
1651011740000|2022-04-26 22:22:20|14240.59|14120.59|14238.35|14118.35|14240.64|14120.64|14238.35|14118.35|10
1651011750000|2022-04-26 22:22:30|14237.52|14117.52|14237.24|14117.24|14237.88|14117.88|14236.7|14116.7|10
1651011760000|2022-04-26 22:22:40|14237.73|14117.73|14237.2|14117.2|14237.88|14117.88|14237.04|14117.04|10
1651011770000|2022-04-26 22:22:50|14237.17|14117.17|14236.46|14116.46|14237.51|14117.51|14236.45|14116.45|10
1651011780000|2022-04-26 22:23:00|14236.48|14116.48|14236.63|14116.63|14236.9|14116.9|14236.45|14116.45|10
1651011790000|2022-04-26 22:23:10|14236.56|14116.56|14235.53|14115.53|14236.61|14116.61|14235.53|14115.53|10
1651011800000|2022-04-26 22:23:20|14235.01|14115.01|14235.8|14115.8|14235.8|14115.8|14235.01|14115.01|8
1651011810000|2022-04-26 22:23:30|14235.83|14115.83|14236.1|14116.1|14236.1|14116.1|14235.57|14115.57|10
1651011820000|2022-04-26 22:23:40|14235.9|14115.9|14235.64|14115.64|14236.18|14116.18|14235.18|14115.18|10
1651011830000|2022-04-26 22:23:50|14235.48|14115.48|14235.44|14115.44|14235.48|14115.48|14235.2|14115.2|9
1651011840000|2022-04-26 22:24:00|14235.45|14115.45|14235.88|14115.88|14235.88|14115.88|14235.4|14115.4|10
1651011850000|2022-04-26 22:24:10|14235.91|14115.91|14234.99|14114.99|14236.17|14116.17|14234.99|14114.99|9
1651011860000|2022-04-26 22:24:20|14234.89|14114.89|14234.87|14114.87|14234.98|14114.98|14234.3|14114.3|10
1651011870000|2022-04-26 22:24:30|14234.85|14114.85|14234.49|14114.49|14234.85|14114.85|14234.43|14114.43|9
1651011880000|2022-04-26 22:24:40|14234.44|14114.44|14234.01|14114.01|14234.5|14114.5|14233.95|14113.95|9
1651011890000|2022-04-26 22:24:50|14233.62|14113.62|14234.04|14114.04|14234.04|14114.04|14233.45|14113.45|9
1651011900000|2022-04-26 22:25:00|14234.1|14114.1|14233.82|14113.82|14234.57|14114.57|14233.82|14113.82|10
1651011910000|2022-04-26 22:25:10|14233.49|14113.49|14232.83|14112.83|14233.49|14113.49|14232.83|14112.83|10
1651011920000|2022-04-26 22:25:20|14232.69|14112.69|14232.27|14112.27|14232.73|14112.73|14232.14|14112.14|10
1651011930000|2022-04-26 22:25:30|14231.97|14111.97|14228.49|14108.49|14231.97|14111.97|14228.49|14108.49|10
1651011940000|2022-04-26 22:25:40|14228.07|14108.07|14226.2|14106.2|14228.12|14108.12|14225.52|14105.52|10
1651011950000|2022-04-26 22:25:50|14226.25|14106.25|14227.4|14107.4|14227.49|14107.49|14226.25|14106.25|10
1651011960000|2022-04-26 22:26:00|14227.41|14107.41|14227.42|14107.42|14227.69|14107.69|14227.41|14107.41|9
1651011970000|2022-04-26 22:26:10|14227.36|14107.36|14228.26|14108.26|14228.26|14108.26|14227.36|14107.36|10
1651011980000|2022-04-26 22:26:20|14228.25|14108.25|14231.57|14111.57|14231.57|14111.57|14228.24|14108.24|10
1651011990000|2022-04-26 22:26:30|14231.31|14111.31|14229.95|14109.95|14231.31|14111.31|14229.88|14109.88|10
1651012000000|2022-04-26 22:26:40|14229.61|14109.61|14231.64|14111.64|14231.64|14111.64|14229.61|14109.61|9
1651012010000|2022-04-26 22:26:50|14231.97|14111.97|14232.1|14112.1|14232.77|14112.77|14231.97|14111.97|10
1651012020000|2022-04-26 22:27:00|14232.07|14112.07|14234.09|14114.09|14234.09|14114.09|14232.01|14112.01|9
1651012030000|2022-04-26 22:27:10|14233.96|14113.96|14234.06|14114.06|14234.45|14114.45|14233.52|14113.52|10
1651012040000|2022-04-26 22:27:20|14234.33|14114.33|14234.8|14114.8|14235.09|14115.09|14234.01|14114.01|10
1651012050000|2022-04-26 22:27:30|14234.88|14114.88|14236.3|14116.3|14236.76|14116.76|14234.88|14114.88|10
1651012060000|2022-04-26 22:27:40|14236.84|14116.84|14237.51|14117.51|14237.56|14117.56|14236.84|14116.84|10
1651012070000|2022-04-26 22:27:50|14237.37|14117.37|14238.26|14118.26|14238.26|14118.26|14237.37|14117.37|9
1651012080000|2022-04-26 22:28:00|14238.89|14118.89|14239.97|14119.97|14239.97|14119.97|14238.89|14118.89|7
1651012090000|2022-04-26 22:28:10|14240.05|14120.05|14239.08|14119.08|14240.53|14120.53|14238.96|14118.96|10
1651012100000|2022-04-26 22:28:20|14239.05|14119.05|14239.23|14119.23|14239.48|14119.48|14239.05|14119.05|9
1651012110000|2022-04-26 22:28:30|14239.65|14119.65|14240.71|14120.71|14240.71|14120.71|14239.65|14119.65|10
1651012120000|2022-04-26 22:28:40|14241.23|14121.23|14242.12|14122.12|14242.3|14122.3|14241.23|14121.23|10
1651012130000|2022-04-26 22:28:50|14242.16|14122.16|14240.41|14120.41|14242.16|14122.16|14240.41|14120.41|9
1651012140000|2022-04-26 22:29:00|14240.54|14120.54|14237.58|14117.58|14240.87|14120.87|14237.58|14117.58|10
1651012150000|2022-04-26 22:29:10|14237.43|14117.43|14235.22|14115.22|14237.43|14117.43|14235.05|14115.05|10
1651012160000|2022-04-26 22:29:20|14235.04|14115.04|14234.37|14114.37|14235.07|14115.07|14234.37|14114.37|10
1651012170000|2022-04-26 22:29:30|14234.13|14114.13|14237.42|14117.42|14237.42|14117.42|14234.13|14114.13|10
1651012180000|2022-04-26 22:29:40|14237.33|14117.33|14237.75|14117.75|14237.79|14117.79|14237.33|14117.33|10
1651012190000|2022-04-26 22:29:50|14237.53|14117.53|14237.99|14117.99|14237.99|14117.99|14237.43|14117.43|8
1651012200000|2022-04-26 22:30:00|14238.13|14118.13|14239.37|14119.37|14239.91|14119.91|14238.09|14118.09|10
1651012210000|2022-04-26 22:30:10|14239.36|14119.36|14240.24|14120.24|14240.31|14120.31|14239.29|14119.29|9
1651012220000|2022-04-26 22:30:20|14240.32|14120.32|14240.62|14120.62|14240.62|14120.62|14240.26|14120.26|10
1651012230000|2022-04-26 22:30:30|14240.53|14120.53|14241.65|14121.65|14241.65|14121.65|14239.98|14119.98|10
1651012240000|2022-04-26 22:30:40|14241.68|14121.68|14242.21|14122.21|14242.21|14122.21|14241.47|14121.47|10
1651012250000|2022-04-26 22:30:50|14242.17|14122.17|14242.35|14122.35|14242.35|14122.35|14242.02|14122.02|7
1651012260000|2022-04-26 22:31:00|14242.44|14122.44|14243.23|14123.23|14243.23|14123.23|14242.44|14122.44|10
1651012270000|2022-04-26 22:31:10|14243.24|14123.24|14243.13|14123.13|14243.36|14123.36|14242.98|14122.98|10
1651012280000|2022-04-26 22:31:20|14243.02|14123.02|14242.57|14122.57|14243.02|14123.02|14242.29|14122.29|10
1651012290000|2022-04-26 22:31:30|14242.53|14122.53|14242.8|14122.8|14243.12|14123.12|14242.53|14122.53|9
1651012300000|2022-04-26 22:31:40|14242.85|14122.85|14243.79|14123.79|14243.84|14123.84|14242.85|14122.85|10
1651012310000|2022-04-26 22:31:50|14243.78|14123.78|14244.65|14124.65|14244.65|14124.65|14243.39|14123.39|10
1651012320000|2022-04-26 22:32:00|14244.45|14124.45|14242.51|14122.51|14244.45|14124.45|14242.42|14122.42|10
1651012330000|2022-04-26 22:32:10|14242.69|14122.69|14241.83|14121.83|14242.88|14122.88|14241.83|14121.83|8
1651012340000|2022-04-26 22:32:20|14241.79|14121.79|14239.14|14119.14|14241.79|14121.79|14239.14|14119.14|10
1651012350000|2022-04-26 22:32:30|14239.28|14119.28|14237.96|14117.96|14239.28|14119.28|14237.96|14117.96|9
1651012360000|2022-04-26 22:32:40|14237.95|14117.95|14237.79|14117.79|14238.2|14118.2|14237.51|14117.51|9
1651012370000|2022-04-26 22:32:50|14237.75|14117.75|14237.65|14117.65|14237.94|14117.94|14237.56|14117.56|9
1651012380000|2022-04-26 22:33:00|14237.64|14117.64|14237.02|14117.02|14237.8|14117.8|14236.87|14116.87|10
1651012390000|2022-04-26 22:33:10|14235.49|14115.49|14234.16|14114.16|14235.49|14115.49|14234.11|14114.11|10
1651012400000|2022-04-26 22:33:20|14234.11|14114.11|14231.87|14111.87|14234.11|14114.11|14231.87|14111.87|9
1651012410000|2022-04-26 22:33:30|14231.65|14111.65|14228.33|14108.33|14231.65|14111.65|14228.33|14108.33|9
1651012420000|2022-04-26 22:33:40|14228.11|14108.11|14226.8|14106.8|14228.11|14108.11|14226.8|14106.8|10
1651012430000|2022-04-26 22:33:50|14226.08|14106.08|14225.41|14105.41|14226.16|14106.16|14225.41|14105.41|10
1651012440000|2022-04-26 22:34:00|14224.4|14104.4|14218.37|14098.37|14224.4|14104.4|14218.37|14098.37|10
1651012450000|2022-04-26 22:34:10|14217.22|14097.22|14212.9|14092.9|14217.22|14097.22|14212.9|14092.9|10
1651012460000|2022-04-26 22:34:20|14212.56|14092.56|14211.74|14091.74|14212.56|14092.56|14211.59|14091.59|10
1651012470000|2022-04-26 22:34:30|14212.01|14092.01|14213.5|14093.5|14213.5|14093.5|14212.01|14092.01|10
1651012480000|2022-04-26 22:34:40|14213.28|14093.28|14214.13|14094.13|14214.22|14094.22|14213.23|14093.23|10
1651012490000|2022-04-26 22:34:50|14214.34|14094.34|14215.49|14095.49|14215.73|14095.73|14214.34|14094.34|10
1651012500000|2022-04-26 22:35:00|14215.56|14095.56|14216.11|14096.11|14216.33|14096.33|14215.56|14095.56|10
1651012510000|2022-04-26 22:35:10|14216.15|14096.15|14216.49|14096.49|14216.49|14096.49|14215.67|14095.67|9
1651012520000|2022-04-26 22:35:20|14216.12|14096.12|14215.09|14095.09|14216.36|14096.36|14215.09|14095.09|9
1651012530000|2022-04-26 22:35:30|14215.19|14095.19|14211.81|14091.81|14215.19|14095.19|14211.58|14091.58|10
1651012540000|2022-04-26 22:35:40|14211.16|14091.16|14209.82|14089.82|14211.16|14091.16|14209.68|14089.68|10
1651012550000|2022-04-26 22:35:50|14209.8|14089.8|14208.92|14088.92|14209.86|14089.86|14208.92|14088.92|9
1651012560000|2022-04-26 22:36:00|14208.9|14088.9|14207.94|14087.94|14208.9|14088.9|14207.87|14087.87|10
1651012570000|2022-04-26 22:36:10|14207.61|14087.61|14203.61|14083.61|14207.61|14087.61|14203.61|14083.61|9
1651012580000|2022-04-26 22:36:20|14204.55|14084.55|14202.06|14082.06|14204.55|14084.55|14202.06|14082.06|9
1651012590000|2022-04-26 22:36:30|14201.34|14081.34|14195.4|14075.4|14201.34|14081.34|14195.4|14075.4|10
1651012600000|2022-04-26 22:36:40|14194.67|14074.67|14190.95|14070.95|14194.8|14074.8|14190.95|14070.95|10
1651012610000|2022-04-26 22:36:50|14190.81|14070.81|14189|14069|14190.81|14070.81|14189|14069|10
1651012620000|2022-04-26 22:37:00|14188.7|14068.7|14185.06|14065.06|14188.7|14068.7|14184.98|14064.98|10
1651012630000|2022-04-26 22:37:10|14185.44|14065.44|14185.73|14065.73|14187.71|14067.71|14184.85|14064.85|10
1651012640000|2022-04-26 22:37:20|14186.79|14066.79|14190.96|14070.96|14191.35|14071.35|14186.79|14066.79|10
1651012650000|2022-04-26 22:37:30|14191.38|14071.38|14194.73|14074.73|14194.73|14074.73|14189.94|14069.94|10
1651012660000|2022-04-26 22:37:40|14193.1|14073.1|14196.75|14076.75|14196.75|14076.75|14193.1|14073.1|10
1651012670000|2022-04-26 22:37:50|14197.22|14077.22|14196.23|14076.23|14197.22|14077.22|14196.18|14076.18|9
1651012680000|2022-04-26 22:38:00|14196.19|14076.19|14197.48|14077.48|14197.72|14077.72|14196.19|14076.19|10
1651012690000|2022-04-26 22:38:10|14197.89|14077.89|14196.34|14076.34|14198.02|14078.02|14196.34|14076.34|10
1651012700000|2022-04-26 22:38:20|14197.06|14077.06|14195.5|14075.5|14197.06|14077.06|14195.5|14075.5|10
1651012710000|2022-04-26 22:38:30|14196.29|14076.29|14198.71|14078.71|14198.71|14078.71|14196.23|14076.23|10
1651012720000|2022-04-26 22:38:40|14200.42|14080.42|14202.08|14082.08|14202.95|14082.95|14199.39|14079.39|10
1651012730000|2022-04-26 22:38:50|14203.82|14083.82|14203.66|14083.66|14204.09|14084.09|14202.16|14082.16|9
1651012740000|2022-04-26 22:39:00|14204.97|14084.97|14204.58|14084.58|14204.97|14084.97|14203.78|14083.78|10
1651012750000|2022-04-26 22:39:10|14205.92|14085.92|14210.05|14090.05|14210.05|14090.05|14205.56|14085.56|10
1651012760000|2022-04-26 22:39:20|14210.1|14090.1|14212.43|14092.43|14212.43|14092.43|14208.71|14088.71|10
1651012770000|2022-04-26 22:39:30|14213.25|14093.25|14212.98|14092.98|14213.83|14093.83|14212.76|14092.76|10
1651012780000|2022-04-26 22:39:40|14211.61|14091.61|14210.84|14090.84|14211.62|14091.62|14208.96|14088.96|10
1651012790000|2022-04-26 22:39:50|14210.78|14090.78|14208|14088|14210.78|14090.78|14208|14088|9
1651012800000|2022-04-26 22:40:00|14207.92|14087.92|14205.77|14085.77|14208.36|14088.36|14205.06|14085.06|10
1651012810000|2022-04-26 22:40:10|14206.94|14086.94|14209.84|14089.84|14210.29|14090.29|14206.94|14086.94|10
1651012820000|2022-04-26 22:40:20|14209.48|14089.48|14208.72|14088.72|14209.48|14089.48|14208.25|14088.25|10
1651012830000|2022-04-26 22:40:30|14209.23|14089.23|14209.58|14089.58|14209.84|14089.84|14209.01|14089.01|10
1651012840000|2022-04-26 22:40:40|14209.51|14089.51|14210.49|14090.49|14210.49|14090.49|14209.27|14089.27|10
1651012850000|2022-04-26 22:40:50|14209.93|14089.93|14211.13|14091.13|14211.13|14091.13|14209.93|14089.93|10
1651012860000|2022-04-26 22:41:00|14211.24|14091.24|14211.4|14091.4|14212.07|14092.07|14211.24|14091.24|10
1651012870000|2022-04-26 22:41:10|14210.44|14090.44|14206.04|14086.04|14210.44|14090.44|14205.24|14085.24|10
1651012880000|2022-04-26 22:41:20|14205.87|14085.87|14204.35|14084.35|14206|14086|14204.22|14084.22|10
1651012890000|2022-04-26 22:41:30|14204.33|14084.33|14204.22|14084.22|14204.43|14084.43|14204.1|14084.1|9
1651012900000|2022-04-26 22:41:40|14203.87|14083.87|14203.58|14083.58|14203.87|14083.87|14202.87|14082.87|10
1651012910000|2022-04-26 22:41:50|14203.44|14083.44|14202.29|14082.29|14203.49|14083.49|14202.29|14082.29|10
1651012920000|2022-04-26 22:42:00|14201.28|14081.28|14200.75|14080.75|14201.52|14081.52|14200.59|14080.59|10
1651012930000|2022-04-26 22:42:10|14200.71|14080.71|14197.95|14077.95|14201.08|14081.08|14197.95|14077.95|10
1651012940000|2022-04-26 22:42:20|14197.69|14077.69|14195.85|14075.85|14197.78|14077.78|14195.85|14075.85|10
1651012950000|2022-04-26 22:42:30|14195.39|14075.39|14192.61|14072.61|14195.53|14075.53|14192.61|14072.61|10
1651012960000|2022-04-26 22:42:40|14193.64|14073.64|14194.14|14074.14|14194.46|14074.46|14193.45|14073.45|10
1651012970000|2022-04-26 22:42:50|14194.15|14074.15|14194.66|14074.66|14194.66|14074.66|14194.14|14074.14|10
1651012980000|2022-04-26 22:43:00|14194.59|14074.59|14194.99|14074.99|14195.4|14075.4|14194.59|14074.59|9
1651012990000|2022-04-26 22:43:10|14195.12|14075.12|14195.65|14075.65|14195.65|14075.65|14195.12|14075.12|8
1651013000000|2022-04-26 22:43:20|14195.75|14075.75|14195.56|14075.56|14195.75|14075.75|14195.36|14075.36|10
1651013010000|2022-04-26 22:43:30|14195.5|14075.5|14195.1|14075.1|14195.65|14075.65|14194.94|14074.94|10
1651013020000|2022-04-26 22:43:40|14195.06|14075.06|14195.17|14075.17|14195.3|14075.3|14194.95|14074.95|10
1651013030000|2022-04-26 22:43:50|14195.28|14075.28|14195.28|14075.28|14195.52|14075.52|14195.27|14075.27|10
1651013040000|2022-04-26 22:44:00|14195.65|14075.65|14192.14|14072.14|14195.65|14075.65|14192.14|14072.14|10
1651013050000|2022-04-26 22:44:10|14192.22|14072.22|14187.05|14067.05|14192.22|14072.22|14187.05|14067.05|10
1651013060000|2022-04-26 22:44:20|14186.58|14066.58|14181.72|14061.72|14186.58|14066.58|14181.54|14061.54|10
1651013070000|2022-04-26 22:44:30|14181.8|14061.8|14173|14053|14181.91|14061.91|14173|14053|10
1651013080000|2022-04-26 22:44:40|14171.4|14051.4|14165.51|14045.51|14171.4|14051.4|14165.51|14045.51|10
1651013090000|2022-04-26 22:44:50|14165.47|14045.47|14166.75|14046.75|14166.75|14046.75|14165|14045|10
1651013100000|2022-04-26 22:45:00|14166.98|14046.98|14165.89|14045.89|14167.12|14047.12|14165.39|14045.39|10
1651013110000|2022-04-26 22:45:10|14165.6|14045.6|14165.58|14045.58|14165.76|14045.76|14165.16|14045.16|8
1651013120000|2022-04-26 22:45:20|14165.68|14045.68|14171.15|14051.15|14171.15|14051.15|14165.68|14045.68|10
1651013130000|2022-04-26 22:45:30|14172.45|14052.45|14177.34|14057.34|14177.34|14057.34|14172.45|14052.45|10
1651013140000|2022-04-26 22:45:40|14177.58|14057.58|14177.86|14057.86|14178.18|14058.18|14177.58|14057.58|10
1651013150000|2022-04-26 22:45:50|14177.92|14057.92|14179.25|14059.25|14179.25|14059.25|14177.92|14057.92|10
1651013160000|2022-04-26 22:46:00|14179.21|14059.21|14179.02|14059.02|14179.21|14059.21|14178.65|14058.65|10
1651013170000|2022-04-26 22:46:10|14179.19|14059.19|14181.91|14061.91|14182.29|14062.29|14179.19|14059.19|10
1651013180000|2022-04-26 22:46:20|14182.25|14062.25|14181.11|14061.11|14182.25|14062.25|14181.11|14061.11|10
1651013190000|2022-04-26 22:46:30|14181.14|14061.14|14180.72|14060.72|14181.29|14061.29|14180.72|14060.72|10
1651013200000|2022-04-26 22:46:40|14180.55|14060.55|14180.54|14060.54|14180.67|14060.67|14180.2|14060.2|10
1651013210000|2022-04-26 22:46:50|14180.63|14060.63|14180.33|14060.33|14180.63|14060.63|14180.33|14060.33|10
1651013220000|2022-04-26 22:47:00|14180.34|14060.34|14181.53|14061.53|14181.53|14061.53|14180.17|14060.17|10
1651013230000|2022-04-26 22:47:10|14181.73|14061.73|14185.23|14065.23|14185.23|14065.23|14181.73|14061.73|10
1651013240000|2022-04-26 22:47:20|14184.56|14064.56|14186.49|14066.49|14186.49|14066.49|14184.56|14064.56|10
1651013250000|2022-04-26 22:47:30|14186.33|14066.33|14185.72|14065.72|14186.33|14066.33|14185.69|14065.69|9
1651013260000|2022-04-26 22:47:40|14185.65|14065.65|14185.88|14065.88|14186.05|14066.05|14185.29|14065.29|8
1651013270000|2022-04-26 22:47:50|14187.04|14067.04|14187.41|14067.41|14187.41|14067.41|14186.26|14066.26|9
1651013280000|2022-04-26 22:48:00|14187.26|14067.26|14188.83|14068.83|14189.09|14069.09|14187.26|14067.26|10
1651013290000|2022-04-26 22:48:10|14189.04|14069.04|14189.18|14069.18|14189.48|14069.48|14189.04|14069.04|10
1651013300000|2022-04-26 22:48:20|14189.04|14069.04|14189.47|14069.47|14189.47|14069.47|14188.9|14068.9|9
1651013310000|2022-04-26 22:48:30|14189.41|14069.41|14189.74|14069.74|14189.74|14069.74|14189.26|14069.26|9
1651013320000|2022-04-26 22:48:40|14189.64|14069.64|14189.71|14069.71|14189.88|14069.88|14189.64|14069.64|8
1651013330000|2022-04-26 22:48:50|14189.63|14069.63|14189.69|14069.69|14189.74|14069.74|14189.63|14069.63|7
1651013340000|2022-04-26 22:49:00|14189.72|14069.72|14189.53|14069.53|14189.8|14069.8|14189.44|14069.44|7
1651013350000|2022-04-26 22:49:10|14189.7|14069.7|14187.12|14067.12|14189.7|14069.7|14187.12|14067.12|10
1651013360000|2022-04-26 22:49:20|14186.69|14066.69|14185.86|14065.86|14186.69|14066.69|14185.59|14065.59|10
1651013370000|2022-04-26 22:49:30|14185.65|14065.65|14188.85|14068.85|14188.85|14068.85|14185.52|14065.52|10
1651013380000|2022-04-26 22:49:40|14189.03|14069.03|14189.58|14069.58|14189.64|14069.64|14188.96|14068.96|10
1651013390000|2022-04-26 22:49:50|14189.71|14069.71|14189.67|14069.67|14189.79|14069.79|14189.47|14069.47|9
1651013400000|2022-04-26 22:50:00|14189.78|14069.78|14189.32|14069.32|14189.9|14069.9|14189.3|14069.3|9
1651013410000|2022-04-26 22:50:10|14189.1|14069.1|14190.1|14070.1|14190.29|14070.29|14188.98|14068.98|9
1651013420000|2022-04-26 22:50:20|14190.14|14070.14|14190.73|14070.73|14190.73|14070.73|14190.13|14070.13|8
1651013430000|2022-04-26 22:50:30|14190.65|14070.65|14191.34|14071.34|14191.34|14071.34|14190.51|14070.51|7
1651013440000|2022-04-26 22:50:40|14191.3|14071.3|14191.84|14071.84|14191.84|14071.84|14191.3|14071.3|9
1651013450000|2022-04-26 22:50:50|14191.82|14071.82|14192.27|14072.27|14192.37|14072.37|14191.82|14071.82|10
1651013460000|2022-04-26 22:51:00|14192.31|14072.31|14194.22|14074.22|14194.22|14074.22|14192.31|14072.31|10
1651013470000|2022-04-26 22:51:10|14194.24|14074.24|14194.69|14074.69|14195.28|14075.28|14194.24|14074.24|10
1651013480000|2022-04-26 22:51:20|14195.02|14075.02|14195.09|14075.09|14195.09|14075.09|14194.89|14074.89|8
1651013490000|2022-04-26 22:51:30|14195.07|14075.07|14195.57|14075.57|14195.57|14075.57|14194.97|14074.97|8
1651013500000|2022-04-26 22:51:40|14195.49|14075.49|14195.18|14075.18|14195.61|14075.61|14195.18|14075.18|9
1651013510000|2022-04-26 22:51:50|14195.02|14075.02|14194.54|14074.54|14195.02|14075.02|14194.54|14074.54|9
1651013520000|2022-04-26 22:52:00|14194.58|14074.58|14194.34|14074.34|14194.58|14074.58|14193.12|14073.12|10
1651013530000|2022-04-26 22:52:10|14194.56|14074.56|14195.38|14075.38|14195.38|14075.38|14194.35|14074.35|8
1651013540000|2022-04-26 22:52:20|14195.34|14075.34|14197.16|14077.16|14197.16|14077.16|14195.34|14075.34|9
1651013550000|2022-04-26 22:52:30|14197.46|14077.46|14195.8|14075.8|14197.46|14077.46|14195.8|14075.8|9
1651013560000|2022-04-26 22:52:40|14195.71|14075.71|14193.51|14073.51|14196.02|14076.02|14193.51|14073.51|10
1651013570000|2022-04-26 22:52:50|14192.37|14072.37|14186.4|14066.4|14192.37|14072.37|14186.4|14066.4|9
1651013580000|2022-04-26 22:53:00|14186.28|14066.28|14185.51|14065.51|14186.28|14066.28|14185.51|14065.51|9
1651013590000|2022-04-26 22:53:10|14185.76|14065.76|14184.98|14064.98|14186.23|14066.23|14184.98|14064.98|10
1651013600000|2022-04-26 22:53:20|14184.77|14064.77|14184.33|14064.33|14185.46|14065.46|14184.33|14064.33|10
1651013610000|2022-04-26 22:53:30|14184.13|14064.13|14177.45|14057.45|14184.16|14064.16|14177.45|14057.45|10
1651013620000|2022-04-26 22:53:40|14177.28|14057.28|14173.23|14053.23|14177.28|14057.28|14173.23|14053.23|10
1651013630000|2022-04-26 22:53:50|14173.06|14053.06|14170.97|14050.97|14173.06|14053.06|14170.97|14050.97|10
1651013640000|2022-04-26 22:54:00|14171.4|14051.4|14171.5|14051.5|14171.62|14051.62|14170.78|14050.78|10
1651013650000|2022-04-26 22:54:10|14171.09|14051.09|14172.29|14052.29|14172.29|14052.29|14170.99|14050.99|10
1651013660000|2022-04-26 22:54:20|14172.75|14052.75|14172.89|14052.89|14173.17|14053.17|14171.76|14051.76|8
1651013670000|2022-04-26 22:54:30|14173.21|14053.21|14173.22|14053.22|14173.73|14053.73|14173.15|14053.15|10
1651013680000|2022-04-26 22:54:40|14173.34|14053.34|14173.44|14053.44|14173.47|14053.47|14173.31|14053.31|9
1651013690000|2022-04-26 22:54:50|14173.39|14053.39|14170.59|14050.59|14173.49|14053.49|14170.59|14050.59|10
1651013700000|2022-04-26 22:55:00|14170.49|14050.49|14169.99|14049.99|14170.6|14050.6|14169.75|14049.75|10
1651013710000|2022-04-26 22:55:10|14170.06|14050.06|14170.11|14050.11|14170.32|14050.32|14169.67|14049.67|10
1651013720000|2022-04-26 22:55:20|14170.26|14050.26|14171.08|14051.08|14171.08|14051.08|14169.83|14049.83|9
1651013730000|2022-04-26 22:55:30|14171.13|14051.13|14171.91|14051.91|14172.11|14052.11|14171.06|14051.06|10
1651013740000|2022-04-26 22:55:40|14171.86|14051.86|14172.38|14052.38|14172.38|14052.38|14171.6|14051.6|10
1651013750000|2022-04-26 22:55:50|14172.26|14052.26|14171.84|14051.84|14172.26|14052.26|14171.54|14051.54|10
1651013760000|2022-04-26 22:56:00|14171.9|14051.9|14171.13|14051.13|14171.9|14051.9|14170.96|14050.96|10
1651013770000|2022-04-26 22:56:10|14170.24|14050.24|14170.66|14050.66|14171.31|14051.31|14170.24|14050.24|10
1651013780000|2022-04-26 22:56:20|14170.69|14050.69|14171.14|14051.14|14171.51|14051.51|14170.55|14050.55|10
1651013790000|2022-04-26 22:56:30|14171.4|14051.4|14171.78|14051.78|14171.78|14051.78|14171.01|14051.01|10
1651013800000|2022-04-26 22:56:40|14171.33|14051.33|14171.99|14051.99|14172.1|14052.1|14171.17|14051.17|10
1651013810000|2022-04-26 22:56:50|14171.62|14051.62|14172.03|14052.03|14172.62|14052.62|14171.62|14051.62|10
1651013820000|2022-04-26 22:57:00|14172.84|14052.84|14171.76|14051.76|14172.84|14052.84|14171.76|14051.76|10
1651013830000|2022-04-26 22:57:10|14171.72|14051.72|14170.74|14050.74|14171.72|14051.72|14170.74|14050.74|9
1651013840000|2022-04-26 22:57:20|14170.89|14050.89|14171.2|14051.2|14171.22|14051.22|14170.89|14050.89|10
1651013850000|2022-04-26 22:57:30|14171.46|14051.46|14170.47|14050.47|14171.46|14051.46|14170.03|14050.03|10
1651013860000|2022-04-26 22:57:40|14170.48|14050.48|14171.24|14051.24|14171.24|14051.24|14170.48|14050.48|8
1651013870000|2022-04-26 22:57:50|14171.44|14051.44|14171.09|14051.09|14171.44|14051.44|14170.95|14050.95|9
1651013880000|2022-04-26 22:58:00|14171.06|14051.06|14172.49|14052.49|14172.49|14052.49|14170.61|14050.61|10
1651013890000|2022-04-26 22:58:10|14172.59|14052.59|14173.63|14053.63|14173.63|14053.63|14172.59|14052.59|10
1651013900000|2022-04-26 22:58:20|14173.76|14053.76|14175.07|14055.07|14175.08|14055.08|14173.76|14053.76|10
1651013910000|2022-04-26 22:58:30|14174.86|14054.86|14175.54|14055.54|14175.7|14055.7|14174.86|14054.86|9
1651013920000|2022-04-26 22:58:40|14175.56|14055.56|14176.33|14056.33|14176.33|14056.33|14175.06|14055.06|9
1651013930000|2022-04-26 22:58:50|14176.47|14056.47|14175.55|14055.55|14176.71|14056.71|14175.55|14055.55|9
1651013940000|2022-04-26 22:59:00|14175.48|14055.48|14176.02|14056.02|14176.28|14056.28|14175.48|14055.48|9
1651013950000|2022-04-26 22:59:10|14175.95|14055.95|14175.66|14055.66|14176.61|14056.61|14175.66|14055.66|9
1651013960000|2022-04-26 22:59:20|14175.55|14055.55|14173.98|14053.98|14175.55|14055.55|14173.98|14053.98|9
1651013970000|2022-04-26 22:59:30|14173.88|14053.88|14167|14047|14173.88|14053.88|14167|14047|10
1651013980000|2022-04-26 22:59:40|14165.11|14045.11|14161.2|14041.2|14165.11|14045.11|14161.2|14041.2|10
1651013990000|2022-04-26 22:59:50|14161.28|14041.28|14156.77|14036.77|14161.28|14041.28|14156.76|14036.76|10
1651014000000|2022-04-26 23:00:00|14156.6|14036.6|14155.88|14035.88|14156.6|14036.6|14155.45|14035.45|10
1651014010000|2022-04-26 23:00:10|14156.12|14036.12|14156.02|14036.02|14156.88|14036.88|14156.02|14036.02|9
1651014020000|2022-04-26 23:00:20|14155.97|14035.97|14156.02|14036.02|14156.22|14036.22|14155.82|14035.82|9
1651014030000|2022-04-26 23:00:30|14155.59|14035.59|14156.16|14036.16|14156.16|14036.16|14153.98|14033.98|10
1651014040000|2022-04-26 23:00:40|14156.18|14036.18|14156.57|14036.57|14156.67|14036.67|14155.85|14035.85|10
1651014050000|2022-04-26 23:00:50|14156.9|14036.9|14157.05|14037.05|14157.32|14037.32|14156.4|14036.4|9
1651014060000|2022-04-26 23:01:00|14157.16|14037.16|14155.95|14035.95|14157.16|14037.16|14155.58|14035.58|10
1651014070000|2022-04-26 23:01:10|14156.04|14036.04|14156.63|14036.63|14156.63|14036.63|14155.93|14035.93|9
1651014080000|2022-04-26 23:01:20|14156.8|14036.8|14158.96|14038.96|14158.96|14038.96|14156.8|14036.8|10
1651014090000|2022-04-26 23:01:30|14159.38|14039.38|14161.49|14041.49|14161.49|14041.49|14159.25|14039.25|10
1651014100000|2022-04-26 23:01:40|14161.42|14041.42|14162.88|14042.88|14162.88|14042.88|14161.42|14041.42|10
1651014110000|2022-04-26 23:01:50|14162.63|14042.63|14163.24|14043.24|14163.28|14043.28|14162.3|14042.3|9
1651014120000|2022-04-26 23:02:00|14163.48|14043.48|14164.31|14044.31|14164.31|14044.31|14163.18|14043.18|10
1651014130000|2022-04-26 23:02:10|14164.08|14044.08|14164.14|14044.14|14164.43|14044.43|14164.08|14044.08|9
1651014140000|2022-04-26 23:02:20|14164.43|14044.43|14165.91|14045.91|14166.02|14046.02|14163.95|14043.95|8
1651014150000|2022-04-26 23:02:30|14165.85|14045.85|14165.13|14045.13|14165.85|14045.85|14165.07|14045.07|9
1651014160000|2022-04-26 23:02:40|14165.14|14045.14|14162.3|14042.3|14165.21|14045.21|14162.3|14042.3|9
1651014170000|2022-04-26 23:02:50|14162.01|14042.01|14162.69|14042.69|14163.3|14043.3|14162.01|14042.01|10
1651014180000|2022-04-26 23:03:00|14162.89|14042.89|14162.29|14042.29|14162.89|14042.89|14162.2|14042.2|9
1651014190000|2022-04-26 23:03:10|14162.15|14042.15|14160.43|14040.43|14162.15|14042.15|14160.43|14040.43|10
1651014200000|2022-04-26 23:03:20|14160.48|14040.48|14160.63|14040.63|14160.73|14040.73|14160.24|14040.24|10
1651014210000|2022-04-26 23:03:30|14160.31|14040.31|14159.89|14039.89|14160.51|14040.51|14159.89|14039.89|10
1651014220000|2022-04-26 23:03:40|14160.02|14040.02|14159.34|14039.34|14160.02|14040.02|14159.34|14039.34|9
1651014230000|2022-04-26 23:03:50|14159.38|14039.38|14159.37|14039.37|14159.45|14039.45|14159.08|14039.08|10
1651014240000|2022-04-26 23:04:00|14159.44|14039.44|14159.58|14039.58|14159.71|14039.71|14159.41|14039.41|10
1651014250000|2022-04-26 23:04:10|14160.56|14040.56|14161.5|14041.5|14161.5|14041.5|14160.56|14040.56|8
1651014260000|2022-04-26 23:04:20|14161.17|14041.17|14161.39|14041.39|14161.39|14041.39|14161.07|14041.07|10
1651014270000|2022-04-26 23:04:30|14161.17|14041.17|14162.3|14042.3|14162.3|14042.3|14160.85|14040.85|10
1651014280000|2022-04-26 23:04:40|14163.25|14043.25|14164.36|14044.36|14164.36|14044.36|14163|14043|10
1651014290000|2022-04-26 23:04:50|14164.45|14044.45|14168.07|14048.07|14168.07|14048.07|14164.45|14044.45|10
1651014300000|2022-04-26 23:05:00|14168.69|14048.69|14167.66|14047.66|14168.69|14048.69|14167.55|14047.55|9
1651014310000|2022-04-26 23:05:10|14167.55|14047.55|14165.85|14045.85|14167.55|14047.55|14165.85|14045.85|10
1651014320000|2022-04-26 23:05:20|14165.81|14045.81|14163.02|14043.02|14165.91|14045.91|14163.02|14043.02|9
1651014330000|2022-04-26 23:05:30|14162.98|14042.98|14158.91|14038.91|14162.98|14042.98|14158.91|14038.91|10
1651014340000|2022-04-26 23:05:40|14158.72|14038.72|14156.84|14036.84|14158.86|14038.86|14156.79|14036.79|10
1651014350000|2022-04-26 23:05:50|14156.7|14036.7|14155.94|14035.94|14156.7|14036.7|14155.94|14035.94|9
1651014360000|2022-04-26 23:06:00|14156.07|14036.07|14155.82|14035.82|14156.17|14036.17|14155.82|14035.82|10
1651014370000|2022-04-26 23:06:10|14155.78|14035.78|14155.06|14035.06|14155.78|14035.78|14155.06|14035.06|9
1651014380000|2022-04-26 23:06:20|14154.95|14034.95|14152.43|14032.43|14154.95|14034.95|14152.43|14032.43|10
1651014390000|2022-04-26 23:06:30|14152.34|14032.34|14148.59|14028.59|14152.34|14032.34|14148.59|14028.59|10
1651014400000|2022-04-26 23:06:40|14148.13|14028.13|14144.93|14024.93|14148.13|14028.13|14144.93|14024.93|10
1651014410000|2022-04-26 23:06:50|14144.21|14024.21|14141.58|14021.58|14144.21|14024.21|14141.58|14021.58|10
1651014420000|2022-04-26 23:07:00|14141.5|14021.5|14139.19|14019.19|14141.5|14021.5|14139.19|14019.19|10
1651014430000|2022-04-26 23:07:10|14138.7|14018.7|14139.63|14019.63|14139.63|14019.63|14138.65|14018.65|10
1651014440000|2022-04-26 23:07:20|14139.76|14019.76|14139.36|14019.36|14140.41|14020.41|14139.36|14019.36|10
1651014450000|2022-04-26 23:07:30|14138.81|14018.81|14139.22|14019.22|14139.22|14019.22|14138.41|14018.41|9
1651014460000|2022-04-26 23:07:40|14139.31|14019.31|14139.38|14019.38|14139.86|14019.86|14139.25|14019.25|10
1651014470000|2022-04-26 23:07:50|14139.43|14019.43|14139.91|14019.91|14139.91|14019.91|14139.11|14019.11|10
1651014480000|2022-04-26 23:08:00|14140.04|14020.04|14140.33|14020.33|14140.33|14020.33|14139.95|14019.95|10
1651014490000|2022-04-26 23:08:10|14140.31|14020.31|14142.52|14022.52|14142.52|14022.52|14140.31|14020.31|10
1651014500000|2022-04-26 23:08:20|14143.12|14023.12|14144.11|14024.11|14144.11|14024.11|14143.12|14023.12|10
1651014510000|2022-04-26 23:08:30|14144.75|14024.75|14145.81|14025.81|14146.15|14026.15|14144.75|14024.75|10
1651014520000|2022-04-26 23:08:40|14146.17|14026.17|14144.52|14024.52|14146.17|14026.17|14144.52|14024.52|10
1651014530000|2022-04-26 23:08:50|14144.75|14024.75|14140.03|14020.03|14144.75|14024.75|14139.34|14019.34|9
1651014540000|2022-04-26 23:09:00|14139.9|14019.9|14140.24|14020.24|14140.76|14020.76|14139.78|14019.78|10
1651014550000|2022-04-26 23:09:10|14139.94|14019.94|14135.45|14015.45|14139.94|14019.94|14135.45|14015.45|10
1651014560000|2022-04-26 23:09:20|14135.72|14015.72|14132.88|14012.88|14135.72|14015.72|14132.88|14012.88|10
1651014570000|2022-04-26 23:09:30|14132.22|14012.22|14130.62|14010.62|14132.57|14012.57|14130.35|14010.35|10
1651014580000|2022-04-26 23:09:40|14131.18|14011.18|14129.98|14009.98|14131.46|14011.46|14129.38|14009.38|8
1651014590000|2022-04-26 23:09:50|14129.84|14009.84|14128.69|14008.69|14129.84|14009.84|14128.55|14008.55|10
1651014600000|2022-04-26 23:10:00|14128.59|14008.59|14128.81|14008.81|14129.3|14009.3|14128.26|14008.26|10
1651014610000|2022-04-26 23:10:10|14129.2|14009.2|14131.29|14011.29|14131.29|14011.29|14129.2|14009.2|10
1651014620000|2022-04-26 23:10:20|14131.88|14011.88|14132.18|14012.18|14133.21|14013.21|14131.88|14011.88|10
1651014630000|2022-04-26 23:10:30|14132.1|14012.1|14128.27|14008.27|14132.1|14012.1|14128.27|14008.27|10
1651014640000|2022-04-26 23:10:40|14128|14008|14124.85|14004.85|14128|14008|14124.85|14004.85|10
1651014650000|2022-04-26 23:10:50|14125.5|14005.5|14122.09|14002.09|14125.5|14005.5|14122.09|14002.09|10
1651014660000|2022-04-26 23:11:00|14119.62|13999.62|14112.66|13992.66|14119.62|13999.62|14112.66|13992.66|9
1651014670000|2022-04-26 23:11:10|14112.72|13992.72|14108.56|13988.56|14112.83|13992.83|14108.56|13988.56|10
1651014680000|2022-04-26 23:11:20|14105.55|13985.55|14101.5|13981.5|14105.55|13985.55|14101.39|13981.39|10
1651014690000|2022-04-26 23:11:30|14100.27|13980.27|14097.72|13977.72|14100.27|13980.27|14097.36|13977.36|10
1651014700000|2022-04-26 23:11:40|14097.7|13977.7|14097.21|13977.21|14098.11|13978.11|14096.72|13976.72|10
1651014710000|2022-04-26 23:11:50|14096.56|13976.56|14095.37|13975.37|14097.45|13977.45|14095.37|13975.37|10
1651014720000|2022-04-26 23:12:00|14096.17|13976.17|14091.14|13971.14|14096.17|13976.17|14091.14|13971.14|10
1651014730000|2022-04-26 23:12:10|14090.82|13970.82|14079.85|13959.85|14091.09|13971.09|14079.41|13959.41|10
1651014740000|2022-04-26 23:12:20|14079|13959|14071.28|13951.28|14079|13959|14070.92|13950.92|10
1651014750000|2022-04-26 23:12:30|14068.85|13948.85|14065.01|13945.01|14068.85|13948.85|14065.01|13945.01|10
1651014760000|2022-04-26 23:12:40|14066.61|13946.61|14064.74|13944.74|14066.61|13946.61|14062.48|13942.48|10
1651014770000|2022-04-26 23:12:50|14063.49|13943.49|14066.68|13946.68|14066.68|13946.68|14062.89|13942.89|10
1651014780000|2022-04-26 23:13:00|14066.24|13946.24|14066.74|13946.74|14068.94|13948.94|14066.24|13946.24|10
1651014790000|2022-04-26 23:13:10|14066.94|13946.94|14066.59|13946.59|14066.94|13946.94|14066.55|13946.55|10
1651014800000|2022-04-26 23:13:20|14065.47|13945.47|14062.43|13942.43|14065.47|13945.47|14062.43|13942.43|10
1651014810000|2022-04-26 23:13:30|14062.99|13942.99|14056.01|13936.01|14062.99|13942.99|14056.01|13936.01|10
1651014820000|2022-04-26 23:13:40|14056.09|13936.09|14055.72|13935.72|14056.84|13936.84|14054.57|13934.57|9
1651014830000|2022-04-26 23:13:50|14054.46|13934.46|14056.1|13936.1|14056.1|13936.1|14054.26|13934.26|10
1651014840000|2022-04-26 23:14:00|14056.03|13936.03|14057.72|13937.72|14057.73|13937.73|14056.03|13936.03|10
1651014850000|2022-04-26 23:14:10|14057.11|13937.11|14059.29|13939.29|14059.29|13939.29|14056.5|13936.5|10
1651014860000|2022-04-26 23:14:20|14059.39|13939.39|14063.77|13943.77|14064.05|13944.05|14059.38|13939.38|10
1651014870000|2022-04-26 23:14:30|14063.26|13943.26|14063.09|13943.09|14064.71|13944.71|14062.88|13942.88|10
1651014880000|2022-04-26 23:14:40|14063.48|13943.48|14065.73|13945.73|14065.73|13945.73|14063.48|13943.48|10
1651014890000|2022-04-26 23:14:50|14065.63|13945.63|14066.27|13946.27|14066.27|13946.27|14065.12|13945.12|10
1651014900000|2022-04-26 23:15:00|14066.37|13946.37|14069.04|13949.04|14069.04|13949.04|14066.32|13946.32|9
1651014910000|2022-04-26 23:15:10|14068.73|13948.73|14074.73|13954.73|14074.73|13954.73|14068.73|13948.73|10
1651014920000|2022-04-26 23:15:20|14074.64|13954.64|14073.74|13953.74|14074.92|13954.92|14073.18|13953.18|10
1651014930000|2022-04-26 23:15:30|14073.62|13953.62|14073.55|13953.55|14073.62|13953.62|14072.64|13952.64|9
1651014940000|2022-04-26 23:15:40|14072.95|13952.95|14073|13953|14073.58|13953.58|14072.66|13952.66|10
1651014950000|2022-04-26 23:15:50|14072.62|13952.62|14072.71|13952.71|14073.08|13953.08|14072.51|13952.51|10
1651014960000|2022-04-26 23:16:00|14072.54|13952.54|14074.34|13954.34|14074.34|13954.34|14072.54|13952.54|10
1651014970000|2022-04-26 23:16:10|14074.52|13954.52|14073.38|13953.38|14074.52|13954.52|14073.38|13953.38|10
1651014980000|2022-04-26 23:16:20|14073.31|13953.31|14074.09|13954.09|14074.24|13954.24|14073.31|13953.31|10
1651014990000|2022-04-26 23:16:30|14074.21|13954.21|14074.37|13954.37|14074.5|13954.5|14074.07|13954.07|9
1651015000000|2022-04-26 23:16:40|14074.46|13954.46|14071.69|13951.69|14074.46|13954.46|14071.69|13951.69|10
1651015010000|2022-04-26 23:16:50|14071.35|13951.35|14068.89|13948.89|14072|13952|14068.89|13948.89|10
1651015020000|2022-04-26 23:17:00|14067.92|13947.92|14062.42|13942.42|14067.92|13947.92|14062.42|13942.42|10
1651015030000|2022-04-26 23:17:10|14063.01|13943.01|14058.3|13938.3|14063.01|13943.01|14058.3|13938.3|10
1651015040000|2022-04-26 23:17:20|14058|13938|14044.06|13924.06|14058|13938|14044.06|13924.06|10
1651015050000|2022-04-26 23:17:30|14044.94|13924.94|14042.97|13922.97|14047.35|13927.35|14041.78|13921.78|10
1651015060000|2022-04-26 23:17:40|14043.12|13923.12|14040.41|13920.41|14043.12|13923.12|14040.41|13920.41|10
1651015070000|2022-04-26 23:17:50|14040.16|13920.16|14034.4|13914.4|14040.25|13920.25|14034.06|13914.06|10
1651015080000|2022-04-26 23:18:00|14033.95|13913.95|14032.33|13912.33|14034.37|13914.37|14032.07|13912.07|10
1651015090000|2022-04-26 23:18:10|14031.8|13911.8|14003.8|13883.8|14031.8|13911.8|14003.8|13883.8|10
1651015100000|2022-04-26 23:18:20|14001.6|13881.6|13985.16|13865.16|14001.6|13881.6|13985.16|13865.16|10
1651015110000|2022-04-26 23:18:30|13983.7|13863.7|13984.09|13864.09|13984.09|13864.09|13978.69|13858.69|10
1651015120000|2022-04-26 23:18:40|13984.7|13864.7|13985.33|13865.33|13985.33|13865.33|13983.27|13863.27|9
1651015130000|2022-04-26 23:18:50|13985.35|13865.35|13982.31|13862.31|13985.35|13865.35|13982.31|13862.31|10
1651015140000|2022-04-26 23:19:00|13982.07|13862.07|13977.93|13857.93|13982.07|13862.07|13977.93|13857.93|10
1651015150000|2022-04-26 23:19:10|13976.31|13856.31|13964.85|13844.85|13976.31|13856.31|13964.85|13844.85|10
1651015160000|2022-04-26 23:19:20|13962.52|13842.52|13957.15|13837.15|13963.58|13843.58|13957.15|13837.15|10
1651015170000|2022-04-26 23:19:30|13956.93|13836.93|13955.09|13835.09|13956.93|13836.93|13954.93|13834.93|10
1651015180000|2022-04-26 23:19:40|13955.1|13835.1|13953.46|13833.46|13955.1|13835.1|13953.46|13833.46|10
1651015190000|2022-04-26 23:19:50|13952.19|13832.19|13947|13827|13952.81|13832.81|13947|13827|10
1651015200000|2022-04-26 23:20:00|13943.29|13823.29|13941.18|13821.18|13944.14|13824.14|13940.22|13820.22|10
1651015210000|2022-04-26 23:20:10|13942.99|13822.99|13957.17|13837.17|13957.17|13837.17|13942.98|13822.98|10
1651015220000|2022-04-26 23:20:20|13958.82|13838.82|13973.44|13853.44|13973.44|13853.44|13958.82|13838.82|10
1651015230000|2022-04-26 23:20:30|13974.7|13854.7|13982.14|13862.14|13982.14|13862.14|13974.7|13854.7|10
1651015240000|2022-04-26 23:20:40|13981.98|13861.98|13986.62|13866.62|13987.55|13867.55|13981.84|13861.84|10
1651015250000|2022-04-26 23:20:50|13986.69|13866.69|13984.73|13864.73|13988.12|13868.12|13984.73|13864.73|10
1651015260000|2022-04-26 23:21:00|13985.44|13865.44|13983.8|13863.8|13985.44|13865.44|13982.74|13862.74|9
1651015270000|2022-04-26 23:21:10|13983|13863|13986.91|13866.91|13986.91|13866.91|13979.94|13859.94|10
1651015280000|2022-04-26 23:21:20|13989.23|13869.23|13995.64|13875.64|13995.64|13875.64|13989.23|13869.23|10
1651015290000|2022-04-26 23:21:30|13995.73|13875.73|13994.43|13874.43|13997.63|13877.63|13994.43|13874.43|9
1651015300000|2022-04-26 23:21:40|13993.37|13873.37|13993.54|13873.54|13993.6|13873.6|13992.35|13872.35|10
1651015310000|2022-04-26 23:21:50|13993.5|13873.5|13990.73|13870.73|13993.5|13873.5|13990.73|13870.73|10
1651015320000|2022-04-26 23:22:00|13990.54|13870.54|13990.8|13870.8|13991.33|13871.33|13986.5|13866.5|10
1651015330000|2022-04-26 23:22:10|13993.66|13873.66|14003.81|13883.81|14003.81|13883.81|13993.66|13873.66|10
1651015340000|2022-04-26 23:22:20|14005.87|13885.87|14007.61|13887.61|14007.84|13887.84|14005.87|13885.87|10
1651015350000|2022-04-26 23:22:30|14006.98|13886.98|14009.56|13889.56|14010.34|13890.34|14006.35|13886.35|10
1651015360000|2022-04-26 23:22:40|14008.41|13888.41|14007.24|13887.24|14009.77|13889.77|14007.24|13887.24|10
1651015370000|2022-04-26 23:22:50|14007.18|13887.18|14009.82|13889.82|14010.19|13890.19|14007.18|13887.18|10
1651015380000|2022-04-26 23:23:00|14009.16|13889.16|14011.05|13891.05|14011.05|13891.05|14009.16|13889.16|10
1651015390000|2022-04-26 23:23:10|14010.99|13890.99|14011.08|13891.08|14011.69|13891.69|14010.15|13890.15|10
1651015400000|2022-04-26 23:23:20|14011.24|13891.24|14011.41|13891.41|14012.21|13892.21|14010.78|13890.78|9
1651015410000|2022-04-26 23:23:30|14011.73|13891.73|14010.55|13890.55|14012.1|13892.1|14010.55|13890.55|9
1651015420000|2022-04-26 23:23:40|14011.01|13891.01|14008.48|13888.48|14011.01|13891.01|14008.48|13888.48|10
1651015430000|2022-04-26 23:23:50|14008.52|13888.52|14009.51|13889.51|14011.93|13891.93|14008.52|13888.52|10
1651015440000|2022-04-26 23:24:00|14010.31|13890.31|14003.24|13883.24|14010.31|13890.31|14002.54|13882.54|10
1651015450000|2022-04-26 23:24:10|14003.35|13883.35|14002.24|13882.24|14003.35|13883.35|14002.15|13882.15|10
1651015460000|2022-04-26 23:24:20|14001.7|13881.7|13998.28|13878.28|14001.84|13881.84|13998.28|13878.28|10
1651015470000|2022-04-26 23:24:30|13998.25|13878.25|14001.19|13881.19|14001.55|13881.55|13998.2|13878.2|10
1651015480000|2022-04-26 23:24:40|14002.49|13882.49|14004.77|13884.77|14004.77|13884.77|14002.46|13882.46|10
1651015490000|2022-04-26 23:24:50|14005.4|13885.4|14009.29|13889.29|14009.29|13889.29|14005.4|13885.4|10
1651015500000|2022-04-26 23:25:00|14009.33|13889.33|14012.22|13892.22|14012.22|13892.22|14009.33|13889.33|10
1651015510000|2022-04-26 23:25:10|14012.03|13892.03|14011.28|13891.28|14012.03|13892.03|14010.83|13890.83|9
1651015520000|2022-04-26 23:25:20|14010.99|13890.99|14011.84|13891.84|14012.08|13892.08|14010.99|13890.99|10
1651015530000|2022-04-26 23:25:30|14011.36|13891.36|14009.74|13889.74|14011.36|13891.36|14009.74|13889.74|10
1651015540000|2022-04-26 23:25:40|14009.58|13889.58|14010.83|13890.83|14010.83|13890.83|14009.35|13889.35|10
1651015550000|2022-04-26 23:25:50|14010.56|13890.56|14012.27|13892.27|14012.27|13892.27|14010.32|13890.32|10
1651015560000|2022-04-26 23:26:00|14012.67|13892.67|14014.2|13894.2|14014.4|13894.4|14011.88|13891.88|10
1651015570000|2022-04-26 23:26:10|14014.84|13894.84|14015.74|13895.74|14016.53|13896.53|14014.84|13894.84|10
1651015580000|2022-04-26 23:26:20|14016.26|13896.26|14016.9|13896.9|14016.9|13896.9|14016.17|13896.17|9
1651015590000|2022-04-26 23:26:30|14016.42|13896.42|14016.29|13896.29|14016.73|13896.73|14015.93|13895.93|10
1651015600000|2022-04-26 23:26:40|14015.9|13895.9|14014.93|13894.93|14016.65|13896.65|14014.17|13894.17|10
1651015610000|2022-04-26 23:26:50|14013.88|13893.88|14011.47|13891.47|14013.88|13893.88|14011.47|13891.47|10
1651015620000|2022-04-26 23:27:00|14012.22|13892.22|14011.32|13891.32|14012.22|13892.22|14010.61|13890.61|10
1651015630000|2022-04-26 23:27:10|14011.27|13891.27|14008.68|13888.68|14011.27|13891.27|14008.45|13888.45|10
1651015640000|2022-04-26 23:27:20|14005.57|13885.57|13997.97|13877.97|14006.53|13886.53|13997.86|13877.86|10
1651015650000|2022-04-26 23:27:30|13999.22|13879.22|13997.13|13877.13|13999.22|13879.22|13996.38|13876.38|10
1651015660000|2022-04-26 23:27:40|13997|13877|13998.06|13878.06|13998.66|13878.66|13997|13877|10
1651015670000|2022-04-26 23:27:50|13998.44|13878.44|14002.92|13882.92|14002.92|13882.92|13998.44|13878.44|10
1651015680000|2022-04-26 23:28:00|14003.2|13883.2|14005.37|13885.37|14005.37|13885.37|14003.2|13883.2|9
1651015690000|2022-04-26 23:28:10|14005.51|13885.51|14007.49|13887.49|14007.49|13887.49|14005.47|13885.47|9
1651015700000|2022-04-26 23:28:20|14008.31|13888.31|14010.08|13890.08|14010.08|13890.08|14008.14|13888.14|10
1651015710000|2022-04-26 23:28:30|14010.32|13890.32|14009.27|13889.27|14010.37|13890.37|14009.27|13889.27|10
1651015720000|2022-04-26 23:28:40|14011.16|13891.16|14009.89|13889.89|14011.16|13891.16|14009.02|13889.02|10
1651015730000|2022-04-26 23:28:50|14010.49|13890.49|14010.07|13890.07|14010.71|13890.71|14010.07|13890.07|9
1651015740000|2022-04-26 23:29:00|14010.33|13890.33|14011.23|13891.23|14011.26|13891.26|14010.33|13890.33|10
1651015750000|2022-04-26 23:29:10|14011.67|13891.67|14010.85|13890.85|14011.67|13891.67|14010.77|13890.77|9
1651015760000|2022-04-26 23:29:20|14010.9|13890.9|14012.13|13892.13|14012.69|13892.69|14010.86|13890.86|10
1651015770000|2022-04-26 23:29:30|14012.1|13892.1|14011.56|13891.56|14012.56|13892.56|14011.44|13891.44|10
1651015780000|2022-04-26 23:29:40|14011.34|13891.34|14011.77|13891.77|14012.28|13892.28|14011.34|13891.34|10
1651015790000|2022-04-26 23:29:50|14011.41|13891.41|14009.19|13889.19|14011.41|13891.41|14008.97|13888.97|10
1651015800000|2022-04-26 23:30:00|14008.79|13888.79|14007.23|13887.23|14008.79|13888.79|14006.46|13886.46|10
1651015810000|2022-04-26 23:30:10|14007|13887|14000.84|13880.84|14007|13887|13999.81|13879.81|10
1651015820000|2022-04-26 23:30:20|14001.3|13881.3|14003.52|13883.52|14004.05|13884.05|14001.3|13881.3|10
1651015830000|2022-04-26 23:30:30|14003.66|13883.66|14004.32|13884.32|14004.32|13884.32|14003.35|13883.35|10
1651015840000|2022-04-26 23:30:40|14004.39|13884.39|14002.88|13882.88|14004.66|13884.66|14002.66|13882.66|9
1651015850000|2022-04-26 23:30:50|14002.91|13882.91|14004.26|13884.26|14004.26|13884.26|14002.91|13882.91|9
1651015860000|2022-04-26 23:31:00|14004.27|13884.27|14009.17|13889.17|14009.17|13889.17|14004.27|13884.27|10
1651015870000|2022-04-26 23:31:10|14008.87|13888.87|14013.19|13893.19|14013.19|13893.19|14008.87|13888.87|10
1651015880000|2022-04-26 23:31:20|14013.02|13893.02|14014.75|13894.75|14014.75|13894.75|14012.78|13892.78|10
1651015890000|2022-04-26 23:31:30|14014.68|13894.68|14014.82|13894.82|14014.82|13894.82|14014.02|13894.02|8
1651015900000|2022-04-26 23:31:40|14014.8|13894.8|14015.28|13895.28|14015.28|13895.28|14014.33|13894.33|9
1651015910000|2022-04-26 23:31:50|14015.22|13895.22|14016.71|13896.71|14017.08|13897.08|14015.22|13895.22|10
1651015920000|2022-04-26 23:32:00|14016.91|13896.91|14017.68|13897.68|14017.68|13897.68|14016.89|13896.89|10
1651015930000|2022-04-26 23:32:10|14018.04|13898.04|14019.08|13899.08|14019.14|13899.14|14017.71|13897.71|9
1651015940000|2022-04-26 23:32:20|14019.05|13899.05|14020.4|13900.4|14020.4|13900.4|14018.97|13898.97|10
1651015950000|2022-04-26 23:32:30|14020.21|13900.21|14021.68|13901.68|14021.68|13901.68|14020.21|13900.21|10
1651015960000|2022-04-26 23:32:40|14021.67|13901.67|14021.3|13901.3|14021.92|13901.92|14021.3|13901.3|9
1651015970000|2022-04-26 23:32:50|14022.37|13902.37|14026.48|13906.48|14026.48|13906.48|14022.37|13902.37|10
1651015980000|2022-04-26 23:33:00|14026.63|13906.63|14028.55|13908.55|14028.55|13908.55|14026.63|13906.63|10
1651015990000|2022-04-26 23:33:10|14029.28|13909.28|14028.21|13908.21|14029.28|13909.28|14027.83|13907.83|10
1651016000000|2022-04-26 23:33:20|14027.88|13907.88|14028.95|13908.95|14029.13|13909.13|14027.73|13907.73|10
1651016010000|2022-04-26 23:33:30|14029.5|13909.5|14031.56|13911.56|14031.56|13911.56|14029.5|13909.5|10
1651016020000|2022-04-26 23:33:40|14031.91|13911.91|14039.58|13919.58|14039.58|13919.58|14031.91|13911.91|10
1651016030000|2022-04-26 23:33:50|14040.43|13920.43|14047.61|13927.61|14047.61|13927.61|14040.43|13920.43|10
1651016040000|2022-04-26 23:34:00|14048.4|13928.4|14054.69|13934.69|14055.85|13935.85|14048.4|13928.4|10
1651016050000|2022-04-26 23:34:10|14054.65|13934.65|14053.06|13933.06|14054.65|13934.65|14052.86|13932.86|10
1651016060000|2022-04-26 23:34:20|14054.29|13934.29|14063.86|13943.86|14063.98|13943.98|14054.29|13934.29|10
1651016070000|2022-04-26 23:34:30|14066.01|13946.01|14069.97|13949.97|14070.18|13950.18|14066.01|13946.01|10
1651016080000|2022-04-26 23:34:40|14069.59|13949.59|14072.47|13952.47|14073.14|13953.14|14069.59|13949.59|10
1651016090000|2022-04-26 23:34:50|14073.37|13953.37|14074.09|13954.09|14074.09|13954.09|14072.82|13952.82|10
1651016100000|2022-04-26 23:35:00|14074.07|13954.07|14074.64|13954.64|14074.73|13954.73|14073.25|13953.25|10
1651016110000|2022-04-26 23:35:10|14074.6|13954.6|14080.45|13960.45|14080.45|13960.45|14074.6|13954.6|10
1651016120000|2022-04-26 23:35:20|14080.77|13960.77|14081.52|13961.52|14082.17|13962.17|14080.58|13960.58|9
1651016130000|2022-04-26 23:35:30|14081.15|13961.15|14078.56|13958.56|14081.42|13961.42|14078.56|13958.56|10
1651016140000|2022-04-26 23:35:40|14080.74|13960.74|14072.05|13952.05|14080.74|13960.74|14071.85|13951.85|10
1651016150000|2022-04-26 23:35:50|14072.07|13952.07|14069.67|13949.67|14072.07|13952.07|14069.67|13949.67|10
1651016160000|2022-04-26 23:36:00|14069.17|13949.17|14065.05|13945.05|14069.17|13949.17|14065.05|13945.05|10
1651016170000|2022-04-26 23:36:10|14063.97|13943.97|14061.68|13941.68|14063.97|13943.97|14061.15|13941.15|10
1651016180000|2022-04-26 23:36:20|14060.94|13940.94|14056.17|13936.17|14060.94|13940.94|14056.17|13936.17|10
1651016190000|2022-04-26 23:36:30|14056.23|13936.23|14056.71|13936.71|14056.71|13936.71|14055.93|13935.93|9
1651016200000|2022-04-26 23:36:40|14056.93|13936.93|14060.16|13940.16|14060.21|13940.21|14056.93|13936.93|10
1651016210000|2022-04-26 23:36:50|14060.87|13940.87|14059.74|13939.74|14060.98|13940.98|14058.91|13938.91|10
1651016220000|2022-04-26 23:37:00|14059.66|13939.66|14059.64|13939.64|14059.66|13939.66|14058.79|13938.79|9
1651016230000|2022-04-26 23:37:10|14059.61|13939.61|14057.7|13937.7|14059.76|13939.76|14057.7|13937.7|10
1651016240000|2022-04-26 23:37:20|14058.54|13938.54|14057.02|13937.02|14058.54|13938.54|14055.59|13935.59|10
1651016250000|2022-04-26 23:37:30|14056.77|13936.77|14058.37|13938.37|14058.63|13938.63|14056.77|13936.77|10
1651016260000|2022-04-26 23:37:40|14058.13|13938.13|14058.02|13938.02|14059.03|13939.03|14057.44|13937.44|10
1651016270000|2022-04-26 23:37:50|14058.11|13938.11|14062.3|13942.3|14062.3|13942.3|14058.11|13938.11|10
1651016280000|2022-04-26 23:38:00|14064.09|13944.09|14064.29|13944.29|14065.11|13945.11|14063.32|13943.32|10
1651016290000|2022-04-26 23:38:10|14064.45|13944.45|14068.8|13948.8|14068.8|13948.8|14064.45|13944.45|10
1651016300000|2022-04-26 23:38:20|14069.14|13949.14|14068.42|13948.42|14069.51|13949.51|14068.42|13948.42|10
1651016310000|2022-04-26 23:38:30|14067.75|13947.75|14065.44|13945.44|14067.75|13947.75|14065.44|13945.44|10
1651016320000|2022-04-26 23:38:40|14064.14|13944.14|14064.71|13944.71|14064.97|13944.97|14064|13944|10
1651016330000|2022-04-26 23:38:50|14065.19|13945.19|14065.24|13945.24|14067.03|13947.03|14064.32|13944.32|10
1651016340000|2022-04-26 23:39:00|14067.17|13947.17|14073.65|13953.65|14073.65|13953.65|14067.17|13947.17|10
1651016350000|2022-04-26 23:39:10|14073.68|13953.68|14078.9|13958.9|14079.26|13959.26|14073.68|13953.68|10
1651016360000|2022-04-26 23:39:20|14080.3|13960.3|14083.78|13963.78|14083.78|13963.78|14080.3|13960.3|9
1651016370000|2022-04-26 23:39:30|14083.38|13963.38|14081.84|13961.84|14083.5|13963.5|14081.84|13961.84|10
1651016380000|2022-04-26 23:39:40|14082.03|13962.03|14080.6|13960.6|14082.03|13962.03|14079.91|13959.91|10
1651016390000|2022-04-26 23:39:50|14080.48|13960.48|14079.67|13959.67|14081.47|13961.47|14079.67|13959.67|9
1651016400000|2022-04-26 23:40:00|14079.98|13959.98|14079.2|13959.2|14080.32|13960.32|14079.2|13959.2|10
1651016410000|2022-04-26 23:40:10|14079.53|13959.53|14079.67|13959.67|14079.85|13959.85|14079.26|13959.26|10
1651016420000|2022-04-26 23:40:20|14079.59|13959.59|14080.77|13960.77|14081.16|13961.16|14079.58|13959.58|10
1651016430000|2022-04-26 23:40:30|14080.47|13960.47|14081.48|13961.48|14082.03|13962.03|14080.26|13960.26|10
1651016440000|2022-04-26 23:40:40|14082.18|13962.18|14083.06|13963.06|14083.69|13963.69|14082.18|13962.18|10
1651016450000|2022-04-26 23:40:50|14082.59|13962.59|14083.09|13963.09|14083.09|13963.09|14081.29|13961.29|10
1651016460000|2022-04-26 23:41:00|14083.37|13963.37|14082.1|13962.1|14083.46|13963.46|14082.1|13962.1|10
1651016470000|2022-04-26 23:41:10|14082.33|13962.33|14080.52|13960.52|14082.33|13962.33|14080.04|13960.04|10
1651016480000|2022-04-26 23:41:20|14080.17|13960.17|14078.55|13958.55|14080.46|13960.46|14078.55|13958.55|10
1651016490000|2022-04-26 23:41:30|14078.54|13958.54|14075.57|13955.57|14078.79|13958.79|14075.57|13955.57|10
1651016500000|2022-04-26 23:41:40|14076.4|13956.4|14077.33|13957.33|14077.94|13957.94|14075.63|13955.63|10
1651016510000|2022-04-26 23:41:50|14077|13957|14076.58|13956.58|14077.11|13957.11|14075.34|13955.34|10
1651016520000|2022-04-26 23:42:00|14076.38|13956.38|14075.43|13955.43|14076.85|13956.85|14075.43|13955.43|10
1651016530000|2022-04-26 23:42:10|14075.26|13955.26|14075.18|13955.18|14075.9|13955.9|14074.94|13954.94|10
1651016540000|2022-04-26 23:42:20|14075.04|13955.04|14073.44|13953.44|14075.57|13955.57|14073.44|13953.44|10
1651016550000|2022-04-26 23:42:30|14073.52|13953.52|14074.21|13954.21|14074.83|13954.83|14073.52|13953.52|10
1651016560000|2022-04-26 23:42:40|14074.06|13954.06|14072.31|13952.31|14074.06|13954.06|14072.31|13952.31|10
1651016570000|2022-04-26 23:42:50|14072.21|13952.21|14074.15|13954.15|14074.16|13954.16|14072.21|13952.21|10
1651016580000|2022-04-26 23:43:00|14074.06|13954.06|14070.98|13950.98|14074.38|13954.38|14070.98|13950.98|8
1651016590000|2022-04-26 23:43:10|14070.78|13950.78|14068.65|13948.65|14070.78|13950.78|14068.65|13948.65|10
1651016600000|2022-04-26 23:43:20|14069.58|13949.58|14069.96|13949.96|14070.13|13950.13|14069.58|13949.58|9
1651016610000|2022-04-26 23:43:30|14070.81|13950.81|14072.82|13952.82|14072.82|13952.82|14070.6|13950.6|10
1651016620000|2022-04-26 23:43:40|14072.61|13952.61|14073.68|13953.68|14074.28|13954.28|14072.59|13952.59|10
1651016630000|2022-04-26 23:43:50|14073.86|13953.86|14075.24|13955.24|14075.31|13955.31|14073.86|13953.86|10
1651016640000|2022-04-26 23:44:00|14075.65|13955.65|14077.12|13957.12|14077.12|13957.12|14075.65|13955.65|10
1651016650000|2022-04-26 23:44:10|14077.13|13957.13|14077.24|13957.24|14077.3|13957.3|14076.51|13956.51|10
1651016660000|2022-04-26 23:44:20|14077.29|13957.29|14077.35|13957.35|14077.38|13957.38|14077.13|13957.13|10
1651016670000|2022-04-26 23:44:30|14077.15|13957.15|14076.6|13956.6|14077.5|13957.5|14076.33|13956.33|10
1651016680000|2022-04-26 23:44:40|14076.42|13956.42|14076.86|13956.86|14076.86|13956.86|14076.4|13956.4|10
1651016690000|2022-04-26 23:44:50|14077.18|13957.18|14077.36|13957.36|14077.4|13957.4|14076.99|13956.99|10
1651016700000|2022-04-26 23:45:00|14077.85|13957.85|14078.27|13958.27|14078.68|13958.68|14077.85|13957.85|9
1651016710000|2022-04-26 23:45:10|14078.16|13958.16|14076.72|13956.72|14078.82|13958.82|14076.72|13956.72|10
1651016720000|2022-04-26 23:45:20|14076.39|13956.39|14072.43|13952.43|14076.39|13956.39|14072.43|13952.43|10
1651016730000|2022-04-26 23:45:30|14071.81|13951.81|14066.44|13946.44|14071.81|13951.81|14066.44|13946.44|10
1651016740000|2022-04-26 23:45:40|14066.03|13946.03|14066.15|13946.15|14066.15|13946.15|14065.36|13945.36|10
1651016750000|2022-04-26 23:45:50|14065.53|13945.53|14065.74|13945.74|14066.11|13946.11|14065.3|13945.3|10
1651016760000|2022-04-26 23:46:00|14065.56|13945.56|14066.19|13946.19|14066.94|13946.94|14065.38|13945.38|10
1651016770000|2022-04-26 23:46:10|14067.12|13947.12|14066.28|13946.28|14067.12|13947.12|14066.06|13946.06|10
1651016780000|2022-04-26 23:46:20|14066.08|13946.08|14064.06|13944.06|14066.34|13946.34|14063.69|13943.69|10
1651016790000|2022-04-26 23:46:30|14064.02|13944.02|14062.44|13942.44|14065.06|13945.06|14061.7|13941.7|10
1651016800000|2022-04-26 23:46:40|14062.33|13942.33|14061.9|13941.9|14063.5|13943.5|14061.72|13941.72|9
1651016810000|2022-04-26 23:46:50|14062.18|13942.18|14061.48|13941.48|14062.18|13942.18|14061.31|13941.31|10
1651016820000|2022-04-26 23:47:00|14061.42|13941.42|14062.23|13942.23|14062.47|13942.47|14061.42|13941.42|9
1651016830000|2022-04-26 23:47:10|14062.41|13942.41|14058.75|13938.75|14062.44|13942.44|14058.48|13938.48|10
1651016840000|2022-04-26 23:47:20|14058.62|13938.62|14054.35|13934.35|14058.62|13938.62|14054.35|13934.35|9
1651016850000|2022-04-26 23:47:30|14053.76|13933.76|14051.87|13931.87|14053.76|13933.76|14051.87|13931.87|9
1651016860000|2022-04-26 23:47:40|14051.81|13931.81|14050.75|13930.75|14051.81|13931.81|14050.75|13930.75|10
1651016870000|2022-04-26 23:47:50|14050.59|13930.59|14052.35|13932.35|14052.35|13932.35|14050.59|13930.59|9
1651016880000|2022-04-26 23:48:00|14052.25|13932.25|14054.21|13934.21|14054.21|13934.21|14052.25|13932.25|9
1651016890000|2022-04-26 23:48:10|14054.07|13934.07|14052.78|13932.78|14054.07|13934.07|14052.67|13932.67|10
1651016900000|2022-04-26 23:48:20|14051.15|13931.15|14050.63|13930.63|14051.24|13931.24|14050.59|13930.59|10
1651016910000|2022-04-26 23:48:30|14050.51|13930.51|14050.39|13930.39|14050.57|13930.57|14050.18|13930.18|10
1651016920000|2022-04-26 23:48:40|14050.31|13930.31|14055.12|13935.12|14055.12|13935.12|14050.31|13930.31|10
1651016930000|2022-04-26 23:48:50|14055.37|13935.37|14056.13|13936.13|14056.13|13936.13|14055.37|13935.37|10
1651016940000|2022-04-26 23:49:00|14057.29|13937.29|14058.66|13938.66|14058.99|13938.99|14057.29|13937.29|10
1651016950000|2022-04-26 23:49:10|14058.78|13938.78|14064.8|13944.8|14064.8|13944.8|14058.78|13938.78|10
1651016960000|2022-04-26 23:49:20|14064.99|13944.99|14072.43|13952.43|14072.74|13952.74|14064.99|13944.99|10
1651016970000|2022-04-26 23:49:30|14073.45|13953.45|14076.73|13956.73|14076.73|13956.73|14072.89|13952.89|10
1651016980000|2022-04-26 23:49:40|14077.66|13957.66|14080.07|13960.07|14080.15|13960.15|14077.66|13957.66|10
1651016990000|2022-04-26 23:49:50|14080.51|13960.51|14081.58|13961.58|14081.76|13961.76|14080.33|13960.33|10
1651017000000|2022-04-26 23:50:00|14081.9|13961.9|14081.76|13961.76|14082.15|13962.15|14081.4|13961.4|10
1651017010000|2022-04-26 23:50:10|14082.13|13962.13|14081.06|13961.06|14082.14|13962.14|14081.06|13961.06|10
1651017020000|2022-04-26 23:50:20|14080.22|13960.22|14079.76|13959.76|14080.76|13960.76|14079.76|13959.76|10
1651017030000|2022-04-26 23:50:30|14080.55|13960.55|14076.69|13956.69|14080.55|13960.55|14076.69|13956.69|10
1651017040000|2022-04-26 23:50:40|14076.67|13956.67|14075.43|13955.43|14076.87|13956.87|14075.43|13955.43|10
1651017050000|2022-04-26 23:50:50|14075.47|13955.47|14075.37|13955.37|14075.5|13955.5|14075.2|13955.2|10
1651017060000|2022-04-26 23:51:00|14075.16|13955.16|14073.81|13953.81|14075.22|13955.22|14073.81|13953.81|10
1651017070000|2022-04-26 23:51:10|14074.2|13954.2|14073.91|13953.91|14074.3|13954.3|14073.44|13953.44|10
1651017080000|2022-04-26 23:51:20|14074.62|13954.62|14078.18|13958.18|14078.18|13958.18|14074.58|13954.58|10
1651017090000|2022-04-26 23:51:30|14077.01|13957.01|14078.14|13958.14|14079.94|13959.94|14076.95|13956.95|10
1651017100000|2022-04-26 23:51:40|14078.44|13958.44|14079.91|13959.91|14079.91|13959.91|14078.44|13958.44|10
1651017110000|2022-04-26 23:51:50|14080.22|13960.22|14080.43|13960.43|14080.76|13960.76|14080.22|13960.22|10
1651017120000|2022-04-26 23:52:00|14080.61|13960.61|14081.51|13961.51|14081.71|13961.71|14080.61|13960.61|10
1651017130000|2022-04-26 23:52:10|14081.68|13961.68|14081.09|13961.09|14081.72|13961.72|14080.72|13960.72|10
1651017140000|2022-04-26 23:52:20|14081.07|13961.07|14081.8|13961.8|14082.18|13962.18|14081.07|13961.07|10
1651017150000|2022-04-26 23:52:30|14081.76|13961.76|14080.08|13960.08|14081.92|13961.92|14080.08|13960.08|10
1651017160000|2022-04-26 23:52:40|14081.34|13961.34|14075.84|13955.84|14081.34|13961.34|14075.84|13955.84|10
1651017170000|2022-04-26 23:52:50|14075.82|13955.82|14075.5|13955.5|14075.82|13955.82|14074.55|13954.55|10
1651017180000|2022-04-26 23:53:00|14074.73|13954.73|14072.96|13952.96|14075.21|13955.21|14072.96|13952.96|10
1651017190000|2022-04-26 23:53:10|14074.14|13954.14|14070|13950|14074.14|13954.14|14069.84|13949.84|10
1651017200000|2022-04-26 23:53:20|14069.08|13949.08|14068.38|13948.38|14069.96|13949.96|14068.26|13948.26|9
1651017210000|2022-04-26 23:53:30|14069.48|13949.48|14067.6|13947.6|14069.48|13949.48|14067.6|13947.6|10
1651017220000|2022-04-26 23:53:40|14067.01|13947.01|14067.35|13947.35|14067.54|13947.54|14066.8|13946.8|10
1651017230000|2022-04-26 23:53:50|14066.45|13946.45|14066.54|13946.54|14067.46|13947.46|14066.43|13946.43|10
1651017240000|2022-04-26 23:54:00|14065.88|13945.88|14064.42|13944.42|14066.21|13946.21|14064.42|13944.42|10
1651017250000|2022-04-26 23:54:10|14065.39|13945.39|14063.54|13943.54|14065.39|13945.39|14063.19|13943.19|10
1651017260000|2022-04-26 23:54:20|14063.38|13943.38|14060.75|13940.75|14063.62|13943.62|14060.75|13940.75|10
1651017270000|2022-04-26 23:54:30|14061.83|13941.83|14061.07|13941.07|14061.83|13941.83|14059.94|13939.94|10
1651017280000|2022-04-26 23:54:40|14060.76|13940.76|14056.88|13936.88|14060.76|13940.76|14056.88|13936.88|10
1651017290000|2022-04-26 23:54:50|14056.76|13936.76|14055.6|13935.6|14056.92|13936.92|14055.6|13935.6|10
1651017300000|2022-04-26 23:55:00|14055.65|13935.65|14055.99|13935.99|14055.99|13935.99|14055.36|13935.36|9
1651017310000|2022-04-26 23:55:10|14055.98|13935.98|14058.12|13938.12|14058.12|13938.12|14055.77|13935.77|10
1651017320000|2022-04-26 23:55:20|14057.99|13937.99|14058.42|13938.42|14058.44|13938.44|14057.78|13937.78|10
1651017330000|2022-04-26 23:55:30|14058.47|13938.47|14059.16|13939.16|14059.19|13939.19|14058.47|13938.47|9
1651017340000|2022-04-26 23:55:40|14059.01|13939.01|14060.22|13940.22|14060.22|13940.22|14059.01|13939.01|10
1651017350000|2022-04-26 23:55:50|14059.64|13939.64|14057.65|13937.65|14060.23|13940.23|14057.41|13937.41|10
1651017360000|2022-04-26 23:56:00|14057.98|13937.98|14059.07|13939.07|14059.14|13939.14|14057.98|13937.98|10
1651017370000|2022-04-26 23:56:10|14059.48|13939.48|14060.53|13940.53|14060.91|13940.91|14059.48|13939.48|10
1651017380000|2022-04-26 23:56:20|14060.82|13940.82|14060.62|13940.62|14061.27|13941.27|14060.56|13940.56|10
1651017390000|2022-04-26 23:56:30|14061.25|13941.25|14062.44|13942.44|14062.44|13942.44|14061.25|13941.25|9
1651017400000|2022-04-26 23:56:40|14062.57|13942.57|14066.62|13946.62|14066.62|13946.62|14062.57|13942.57|10
1651017410000|2022-04-26 23:56:50|14066.95|13946.95|14072.62|13952.62|14072.62|13952.62|14066.83|13946.83|10
1651017420000|2022-04-26 23:57:00|14073.21|13953.21|14083.37|13963.37|14083.37|13963.37|14073.21|13953.21|10
1651017430000|2022-04-26 23:57:10|14084.2|13964.2|14089.23|13969.23|14089.51|13969.51|14084.2|13964.2|10
1651017440000|2022-04-26 23:57:20|14090.45|13970.45|14092.08|13972.08|14092.6|13972.6|14090.45|13970.45|10
1651017450000|2022-04-26 23:57:30|14091.6|13971.6|14092.02|13972.02|14092.42|13972.42|14090.73|13970.73|10
1651017460000|2022-04-26 23:57:40|14091.59|13971.59|14090.22|13970.22|14092.33|13972.33|14084.3|13964.3|10
1651017470000|2022-04-26 23:57:50|14090.16|13970.16|14090.97|13970.97|14090.97|13970.97|14090.16|13970.16|10
1651017480000|2022-04-26 23:58:00|14090.66|13970.66|14090.25|13970.25|14091.12|13971.12|14090.25|13970.25|10
1651017490000|2022-04-26 23:58:10|14090.09|13970.09|14088.22|13968.22|14090.09|13970.09|14088.22|13968.22|9
1651017500000|2022-04-26 23:58:20|14088.93|13968.93|14089.37|13969.37|14089.44|13969.44|14088.84|13968.84|10
1651017510000|2022-04-26 23:58:30|14089.38|13969.38|14090.5|13970.5|14090.5|13970.5|14089.38|13969.38|10
1651017520000|2022-04-26 23:58:40|14091.13|13971.13|14090.54|13970.54|14091.13|13971.13|14090.35|13970.35|10
1651017530000|2022-04-26 23:58:50|14091.36|13971.36|14090.79|13970.79|14091.36|13971.36|14090.79|13970.79|10
1651017540000|2022-04-26 23:59:00|14090.59|13970.59|14090.1|13970.1|14090.59|13970.59|14089.15|13969.15|10
1651017550000|2022-04-26 23:59:10|14090.06|13970.06|14089.89|13969.89|14090.06|13970.06|14089.54|13969.54|10
1651017560000|2022-04-26 23:59:20|14090.07|13970.07|14090.22|13970.22|14091.33|13971.33|14089.9|13969.9|10
1651017570000|2022-04-26 23:59:30|14089.86|13969.86|14088.48|13968.48|14089.86|13969.86|14088.48|13968.48|10
1651017580000|2022-04-26 23:59:40|14088.58|13968.58|14089.45|13969.45|14089.45|13969.45|14088.21|13968.21|10
1651017590000|2022-04-26 23:59:50|14089.69|13969.69|14090.62|13970.62|14090.78|13970.78|14089.69|13969.69|10
1651017600000|2022-04-27 00:00:00|14090.09|13970.09|14089.36|13969.36|14090.12|13970.12|14089.07|13969.07|10
1651017610000|2022-04-27 00:00:10|14089.59|13969.59|14090.05|13970.05|14090.05|13970.05|14088.94|13968.94|10
1651017620000|2022-04-27 00:00:20|14089.8|13969.8|14085.27|13965.27|14089.8|13969.8|14085.27|13965.27|10
1651017630000|2022-04-27 00:00:30|14085.33|13965.33|14084.95|13964.95|14085.5|13965.5|14084.42|13964.42|10
1651017640000|2022-04-27 00:00:40|14084.93|13964.93|14086.08|13966.08|14086.08|13966.08|14084.52|13964.52|10
1651017650000|2022-04-27 00:00:50|14085.77|13965.77|14086.32|13966.32|14086.44|13966.44|14085.77|13965.77|10
1651017660000|2022-04-27 00:01:00|14086.69|13966.69|14086.23|13966.23|14086.71|13966.71|14086.11|13966.11|10
1651017670000|2022-04-27 00:01:10|14086.35|13966.35|14085.02|13965.02|14086.35|13966.35|14084.63|13964.63|10
1651017680000|2022-04-27 00:01:20|14084.16|13964.16|14083.42|13963.42|14084.25|13964.25|14082.87|13962.87|10
1651017690000|2022-04-27 00:01:30|14083.29|13963.29|14084.49|13964.49|14084.5|13964.5|14082.95|13962.95|10
1651017700000|2022-04-27 00:01:40|14084.03|13964.03|14085.5|13965.5|14085.5|13965.5|14084.03|13964.03|10
1651017710000|2022-04-27 00:01:50|14085.9|13965.9|14084.79|13964.79|14085.91|13965.91|14084.79|13964.79|9
1651017720000|2022-04-27 00:02:00|14085.11|13965.11|14086.62|13966.62|14086.62|13966.62|14085.11|13965.11|9
1651017730000|2022-04-27 00:02:10|14086.52|13966.52|14086.47|13966.47|14086.97|13966.97|14086.2|13966.2|10
1651017740000|2022-04-27 00:02:20|14086.28|13966.28|14080.75|13960.75|14086.28|13966.28|14080.75|13960.75|9
1651017750000|2022-04-27 00:02:30|14082.2|13962.2|14085.69|13965.69|14085.69|13965.69|14080.39|13960.39|10
1651017760000|2022-04-27 00:02:40|14086.02|13966.02|14089.28|13969.28|14089.6|13969.6|14086.02|13966.02|10
1651017770000|2022-04-27 00:02:50|14088.67|13968.67|14085.21|13965.21|14089.09|13969.09|14085.21|13965.21|10
1651017780000|2022-04-27 00:03:00|14084.77|13964.77|14081.67|13961.67|14085.02|13965.02|14081.67|13961.67|10
1651017790000|2022-04-27 00:03:10|14080.9|13960.9|14077.49|13957.49|14080.9|13960.9|14077.35|13957.35|10
1651017800000|2022-04-27 00:03:20|14076.34|13956.34|14072.86|13952.86|14076.67|13956.67|14072.78|13952.78|10
1651017810000|2022-04-27 00:03:30|14073.18|13953.18|14073.55|13953.55|14073.73|13953.73|14073.18|13953.18|10
1651017820000|2022-04-27 00:03:40|14073.59|13953.59|14076.44|13956.44|14076.64|13956.64|14073.49|13953.49|10
1651017830000|2022-04-27 00:03:50|14077.28|13957.28|14077.41|13957.41|14077.92|13957.92|14077.18|13957.18|10
1651017840000|2022-04-27 00:04:00|14077.72|13957.72|14083.33|13963.33|14083.33|13963.33|14077.72|13957.72|9
1651017850000|2022-04-27 00:04:10|14084.45|13964.45|14094.07|13974.07|14094.07|13974.07|14084.45|13964.45|10
1651017860000|2022-04-27 00:04:20|14094.58|13974.58|14105.21|13985.21|14105.21|13985.21|14094.58|13974.58|10
1651017870000|2022-04-27 00:04:30|14105.29|13985.29|14107.97|13987.97|14107.97|13987.97|14105.07|13985.07|10
1651017880000|2022-04-27 00:04:40|14108.14|13988.14|14111|13991|14111|13991|14107.68|13987.68|10
1651017890000|2022-04-27 00:04:50|14111.55|13991.55|14115.59|13995.59|14115.59|13995.59|14111.02|13991.02|10
1651017900000|2022-04-27 00:05:00|14115.96|13995.96|14116.91|13996.91|14117.89|13997.89|14115.96|13995.96|10
1651017910000|2022-04-27 00:05:10|14117.95|13997.95|14120.62|14000.62|14120.62|14000.62|14117.95|13997.95|10
1651017920000|2022-04-27 00:05:20|14121.07|14001.07|14118.49|13998.49|14121.53|14001.53|14118.49|13998.49|10
1651017930000|2022-04-27 00:05:30|14118.52|13998.52|14117.08|13997.08|14118.52|13998.52|14117.08|13997.08|10
1651017940000|2022-04-27 00:05:40|14115.79|13995.79|14116.32|13996.32|14117.29|13997.29|14115.79|13995.79|10
1651017950000|2022-04-27 00:05:50|14116.22|13996.22|14115.18|13995.18|14116.62|13996.62|14114.97|13994.97|10
1651017960000|2022-04-27 00:06:00|14114.94|13994.94|14115.61|13995.61|14115.75|13995.75|14114.4|13994.4|10
1651017970000|2022-04-27 00:06:10|14115.41|13995.41|14116.17|13996.17|14116.17|13996.17|14115.26|13995.26|9
1651017980000|2022-04-27 00:06:20|14116.8|13996.8|14119.64|13999.64|14120.31|14000.31|14116.68|13996.68|10
1651017990000|2022-04-27 00:06:30|14119.91|13999.91|14117.04|13997.04|14119.91|13999.91|14116.96|13996.96|10
1651018000000|2022-04-27 00:06:40|14117.9|13997.9|14117.5|13997.5|14118.02|13998.02|14117.22|13997.22|10
1651018010000|2022-04-27 00:06:50|14117.45|13997.45|14115.73|13995.73|14117.45|13997.45|14114.57|13994.57|9
1651018020000|2022-04-27 00:07:00|14115.06|13995.06|14107.95|13987.95|14115.28|13995.28|14107.95|13987.95|10
1651018030000|2022-04-27 00:07:10|14107.7|13987.7|14107.16|13987.16|14107.75|13987.75|14106.78|13986.78|10
1651018040000|2022-04-27 00:07:20|14107.26|13987.26|14104.35|13984.35|14107.26|13987.26|14104.09|13984.09|10
1651018050000|2022-04-27 00:07:30|14103.96|13983.96|14104.12|13984.12|14104.12|13984.12|14102.75|13982.75|10
1651018060000|2022-04-27 00:07:40|14104.52|13984.52|14101.33|13981.33|14104.63|13984.63|14101.33|13981.33|10
1651018070000|2022-04-27 00:07:50|14100.82|13980.82|14101.03|13981.03|14101.23|13981.23|14099.94|13979.94|9
1651018080000|2022-04-27 00:08:00|14101.08|13981.08|14104.88|13984.88|14104.88|13984.88|14101.08|13981.08|10
1651018090000|2022-04-27 00:08:10|14104.77|13984.77|14106.89|13986.89|14106.89|13986.89|14104.71|13984.71|10
1651018100000|2022-04-27 00:08:20|14107.49|13987.49|14109.11|13989.11|14110.11|13990.11|14107.49|13987.49|10
1651018110000|2022-04-27 00:08:30|14110.54|13990.54|14109.3|13989.3|14110.54|13990.54|14108.29|13988.29|10
1651018120000|2022-04-27 00:08:40|14109.19|13989.19|14109.65|13989.65|14110.23|13990.23|14109.19|13989.19|10
1651018130000|2022-04-27 00:08:50|14109.12|13989.12|14109.11|13989.11|14109.34|13989.34|14108.47|13988.47|10
1651018140000|2022-04-27 00:09:00|14108.24|13988.24|14108.24|13988.24|14108.92|13988.92|14107.19|13987.19|9
1651018150000|2022-04-27 00:09:10|14108.53|13988.53|14111.49|13991.49|14111.49|13991.49|14108.35|13988.35|9
1651018160000|2022-04-27 00:09:20|14111.19|13991.19|14111.22|13991.22|14111.77|13991.77|14110.84|13990.84|9
1651018170000|2022-04-27 00:09:30|14111.99|13991.99|14114.81|13994.81|14114.83|13994.83|14111.99|13991.99|10
1651018180000|2022-04-27 00:09:40|14114.04|13994.04|14115.19|13995.19|14115.19|13995.19|14114.04|13994.04|10
1651018190000|2022-04-27 00:09:50|14115.25|13995.25|14113.35|13993.35|14115.25|13995.25|14113.35|13993.35|10
1651018200000|2022-04-27 00:10:00|14113.69|13993.69|14113.27|13993.27|14113.69|13993.69|14113.26|13993.26|9
1651018210000|2022-04-27 00:10:10|14113.43|13993.43|14113.66|13993.66|14114.09|13994.09|14113.39|13993.39|10
1651018220000|2022-04-27 00:10:20|14113.99|13993.99|14115.31|13995.31|14115.31|13995.31|14113.97|13993.97|10
1651018230000|2022-04-27 00:10:30|14115.11|13995.11|14114.85|13994.85|14115.11|13995.11|14114.09|13994.09|10
1651018240000|2022-04-27 00:10:40|14114.86|13994.86|14115.63|13995.63|14115.67|13995.67|14114.86|13994.86|10
1651018250000|2022-04-27 00:10:50|14115.68|13995.68|14117.09|13997.09|14117.09|13997.09|14115.68|13995.68|10
1651018260000|2022-04-27 00:11:00|14117.35|13997.35|14125.43|14005.43|14125.43|14005.43|14117.35|13997.35|10
1651018270000|2022-04-27 00:11:10|14126.22|14006.22|14139.38|14019.38|14139.38|14019.38|14126.01|14006.01|10
1651018280000|2022-04-27 00:11:20|14139.99|14019.99|14147.47|14027.47|14147.47|14027.47|14139.36|14019.36|10
1651018290000|2022-04-27 00:11:30|14147.62|14027.62|14145.4|14025.4|14148.53|14028.53|14145.4|14025.4|9
1651018300000|2022-04-27 00:11:40|14145.38|14025.38|14144.59|14024.59|14145.95|14025.95|14144.59|14024.59|10
1651018310000|2022-04-27 00:11:50|14144.82|14024.82|14145.79|14025.79|14146.1|14026.1|14144.82|14024.82|10
1651018320000|2022-04-27 00:12:00|14145.99|14025.99|14145.53|14025.53|14145.99|14025.99|14145.17|14025.17|10
1651018330000|2022-04-27 00:12:10|14146.02|14026.02|14149.11|14029.11|14149.11|14029.11|14146.02|14026.02|10
1651018340000|2022-04-27 00:12:20|14149.24|14029.24|14150.35|14030.35|14150.35|14030.35|14149.24|14029.24|10
1651018350000|2022-04-27 00:12:30|14150.77|14030.77|14150.4|14030.4|14151.12|14031.12|14150.27|14030.27|10
1651018360000|2022-04-27 00:12:40|14150.25|14030.25|14150.33|14030.33|14150.59|14030.59|14150.18|14030.18|10
1651018370000|2022-04-27 00:12:50|14150.25|14030.25|14149.01|14029.01|14150.25|14030.25|14149.01|14029.01|9
1651018380000|2022-04-27 00:13:00|14148.94|14028.94|14150.79|14030.79|14151.4|14031.4|14148.17|14028.17|10
1651018390000|2022-04-27 00:13:10|14150.83|14030.83|14147.58|14027.58|14150.83|14030.83|14147.58|14027.58|10
1651018400000|2022-04-27 00:13:20|14147.11|14027.11|14143.34|14023.34|14147.11|14027.11|14143.34|14023.34|10
1651018410000|2022-04-27 00:13:30|14142.91|14022.91|14139.22|14019.22|14142.91|14022.91|14138.75|14018.75|9
1651018420000|2022-04-27 00:13:40|14139.09|14019.09|14135.04|14015.04|14139.09|14019.09|14135.04|14015.04|10
1651018430000|2022-04-27 00:13:50|14135.26|14015.26|14135.73|14015.73|14136.04|14016.04|14135.2|14015.2|10
1651018440000|2022-04-27 00:14:00|14135.47|14015.47|14135.28|14015.28|14136.59|14016.59|14135.28|14015.28|10
1651018450000|2022-04-27 00:14:10|14135.88|14015.88|14133.41|14013.41|14135.88|14015.88|14133.18|14013.18|10
1651018460000|2022-04-27 00:14:20|14133.3|14013.3|14132.39|14012.39|14133.3|14013.3|14132.39|14012.39|10
1651018470000|2022-04-27 00:14:30|14132.59|14012.59|14132.05|14012.05|14132.67|14012.67|14132.05|14012.05|10
1651018480000|2022-04-27 00:14:40|14132.65|14012.65|14133.01|14013.01|14133.25|14013.25|14132.5|14012.5|10
1651018490000|2022-04-27 00:14:50|14132.91|14012.91|14128.62|14008.62|14132.91|14012.91|14128.62|14008.62|10
1651018500000|2022-04-27 00:15:00|14128.65|14008.65|14126|14006|14128.65|14008.65|14125.42|14005.42|10
1651018510000|2022-04-27 00:15:10|14125.02|14005.02|14124.58|14004.58|14126|14006|14124.06|14004.06|8
1651018520000|2022-04-27 00:15:20|14124.46|14004.46|14122.65|14002.65|14124.46|14004.46|14122.65|14002.65|10
1651018530000|2022-04-27 00:15:30|14121.79|14001.79|14119.55|13999.55|14122.41|14002.41|14119.55|13999.55|10
1651018540000|2022-04-27 00:15:40|14119.59|13999.59|14119.52|13999.52|14119.67|13999.67|14119.34|13999.34|10
1651018550000|2022-04-27 00:15:50|14119.78|13999.78|14122|14002|14122|14002|14119.78|13999.78|10
1651018560000|2022-04-27 00:16:00|14122.02|14002.02|14126.13|14006.13|14126.13|14006.13|14122.02|14002.02|10
1651018570000|2022-04-27 00:16:10|14126.16|14006.16|14126.5|14006.5|14126.69|14006.69|14125.75|14005.75|10
1651018580000|2022-04-27 00:16:20|14126.4|14006.4|14125.01|14005.01|14126.4|14006.4|14125.01|14005.01|10
1651018590000|2022-04-27 00:16:30|14124.81|14004.81|14126.75|14006.75|14126.75|14006.75|14124.77|14004.77|10
1651018600000|2022-04-27 00:16:40|14127.05|14007.05|14129.23|14009.23|14129.23|14009.23|14126.88|14006.88|10
1651018610000|2022-04-27 00:16:50|14129.22|14009.22|14130.6|14010.6|14131.65|14011.65|14128.94|14008.94|10
1651018620000|2022-04-27 00:17:00|14130.76|14010.76|14129.26|14009.26|14130.76|14010.76|14129.26|14009.26|10
1651018630000|2022-04-27 00:17:10|14129.71|14009.71|14126.08|14006.08|14129.83|14009.83|14126.08|14006.08|10
1651018640000|2022-04-27 00:17:20|14125.91|14005.91|14123.82|14003.82|14125.91|14005.91|14123.82|14003.82|10
1651018650000|2022-04-27 00:17:30|14123.16|14003.16|14122.51|14002.51|14123.3|14003.3|14122.4|14002.4|10
1651018660000|2022-04-27 00:17:40|14122.91|14002.91|14122.71|14002.71|14123.41|14003.41|14122.38|14002.38|10
1651018670000|2022-04-27 00:17:50|14122.47|14002.47|14122.03|14002.03|14123.83|14003.83|14121.8|14001.8|10
1651018680000|2022-04-27 00:18:00|14122.76|14002.76|14123.59|14003.59|14124|14004|14122.7|14002.7|10
1651018690000|2022-04-27 00:18:10|14123.48|14003.48|14121.47|14001.47|14123.48|14003.48|14121.47|14001.47|10
1651018700000|2022-04-27 00:18:20|14121.53|14001.53|14117.94|13997.94|14121.53|14001.53|14117.94|13997.94|10
1651018710000|2022-04-27 00:18:30|14117.74|13997.74|14116.33|13996.33|14117.78|13997.78|14116.17|13996.17|10
1651018720000|2022-04-27 00:18:40|14116.16|13996.16|14114.78|13994.78|14116.16|13996.16|14114.78|13994.78|10
1651018730000|2022-04-27 00:18:50|14114.8|13994.8|14114.26|13994.26|14115.26|13995.26|14113.95|13993.95|10
1651018740000|2022-04-27 00:19:00|14114.44|13994.44|14114.81|13994.81|14114.99|13994.99|14113.99|13993.99|10
1651018750000|2022-04-27 00:19:10|14114.84|13994.84|14113.88|13993.88|14115.25|13995.25|14113.88|13993.88|9
1651018760000|2022-04-27 00:19:20|14113.9|13993.9|14114.62|13994.62|14114.82|13994.82|14113.86|13993.86|9
1651018770000|2022-04-27 00:19:30|14114.6|13994.6|14115.13|13995.13|14115.45|13995.45|14114.54|13994.54|9
1651018780000|2022-04-27 00:19:40|14115.69|13995.69|14115.59|13995.59|14115.94|13995.94|14115.12|13995.12|10
1651018790000|2022-04-27 00:19:50|14115.16|13995.16|14115.89|13995.89|14115.97|13995.97|14115.09|13995.09|10
1651018800000|2022-04-27 00:20:00|14116.18|13996.18|14117.36|13997.36|14117.46|13997.46|14115.99|13995.99|10
1651018810000|2022-04-27 00:20:10|14117.17|13997.17|14117.26|13997.26|14117.61|13997.61|14116.98|13996.98|10
1651018820000|2022-04-27 00:20:20|14116.75|13996.75|14116.19|13996.19|14116.75|13996.75|14115.79|13995.79|10
1651018830000|2022-04-27 00:20:30|14116.02|13996.02|14116.02|13996.02|14116.36|13996.36|14115.89|13995.89|10
1651018840000|2022-04-27 00:20:40|14115.92|13995.92|14115.89|13995.89|14116.22|13996.22|14115.66|13995.66|10
1651018850000|2022-04-27 00:20:50|14115.81|13995.81|14115.73|13995.73|14116.02|13996.02|14115.57|13995.57|9
1651018860000|2022-04-27 00:21:00|14115.63|13995.63|14115.54|13995.54|14115.63|13995.63|14114.86|13994.86|10
1651018870000|2022-04-27 00:21:10|14115.4|13995.4|14117.54|13997.54|14117.54|13997.54|14115.4|13995.4|10
1651018880000|2022-04-27 00:21:20|14117.6|13997.6|14117.57|13997.57|14118.3|13998.3|14117.53|13997.53|10
1651018890000|2022-04-27 00:21:30|14117.52|13997.52|14118.99|13998.99|14118.99|13998.99|14117.52|13997.52|10
1651018900000|2022-04-27 00:21:40|14118.72|13998.72|14119.73|13999.73|14119.73|13999.73|14118.21|13998.21|9
1651018910000|2022-04-27 00:21:50|14119.77|13999.77|14121.52|14001.52|14121.83|14001.83|14119.37|13999.37|9
1651018920000|2022-04-27 00:22:00|14121.59|14001.59|14122.43|14002.43|14122.43|14002.43|14121.59|14001.59|10
1651018930000|2022-04-27 00:22:10|14122.93|14002.93|14121.61|14001.61|14123.29|14003.29|14121.05|14001.05|8
1651018940000|2022-04-27 00:22:20|14121.44|14001.44|14118.73|13998.73|14121.44|14001.44|14118.73|13998.73|10
1651018950000|2022-04-27 00:22:30|14118.65|13998.65|14119.18|13999.18|14119.26|13999.26|14118.55|13998.55|10
1651018960000|2022-04-27 00:22:40|14119.05|13999.05|14117.99|13997.99|14119.51|13999.51|14117.99|13997.99|10
1651018970000|2022-04-27 00:22:50|14117.91|13997.91|14117.3|13997.3|14118.19|13998.19|14117.3|13997.3|10
1651018980000|2022-04-27 00:23:00|14117.19|13997.19|14117.83|13997.83|14118.09|13998.09|14117.19|13997.19|9
1651018990000|2022-04-27 00:23:10|14119.19|13999.19|14119.99|13999.99|14119.99|13999.99|14117.9|13997.9|10
1651019000000|2022-04-27 00:23:20|14119.98|13999.98|14120.6|14000.6|14120.6|14000.6|14119.12|13999.12|10
1651019010000|2022-04-27 00:23:30|14120.56|14000.56|14120.99|14000.99|14121.1|14001.1|14120.41|14000.41|9
1651019020000|2022-04-27 00:23:40|14120.98|14000.98|14121.71|14001.71|14121.81|14001.81|14120.98|14000.98|10
1651019030000|2022-04-27 00:23:50|14121.77|14001.77|14122.4|14002.4|14122.54|14002.54|14121.64|14001.64|10
1651019040000|2022-04-27 00:24:00|14122.37|14002.37|14122.77|14002.77|14122.89|14002.89|14122.37|14002.37|9
1651019050000|2022-04-27 00:24:10|14122.64|14002.64|14122.75|14002.75|14122.75|14002.75|14121.96|14001.96|10
1651019060000|2022-04-27 00:24:20|14121.22|14001.22|14120.3|14000.3|14121.43|14001.43|14119.74|13999.74|10
1651019070000|2022-04-27 00:24:30|14120.24|14000.24|14118.25|13998.25|14120.25|14000.25|14118.2|13998.2|10
1651019080000|2022-04-27 00:24:40|14118.27|13998.27|14114.25|13994.25|14118.27|13998.27|14114.25|13994.25|10
1651019090000|2022-04-27 00:24:50|14113.51|13993.51|14113.68|13993.68|14114.65|13994.65|14113.4|13993.4|10
1651019100000|2022-04-27 00:25:00|14113.27|13993.27|14111.11|13991.11|14113.27|13993.27|14110.53|13990.53|10
1651019110000|2022-04-27 00:25:10|14111.25|13991.25|14109.61|13989.61|14111.25|13991.25|14109.41|13989.41|10
1651019120000|2022-04-27 00:25:20|14109.58|13989.58|14109.53|13989.53|14109.85|13989.85|14109.44|13989.44|10
1651019130000|2022-04-27 00:25:30|14109.95|13989.95|14110.11|13990.11|14110.51|13990.51|14109.6|13989.6|10
1651019140000|2022-04-27 00:25:40|14109.86|13989.86|14109.04|13989.04|14110.24|13990.24|14109.04|13989.04|10
1651019150000|2022-04-27 00:25:50|14109.77|13989.77|14110.16|13990.16|14110.87|13990.87|14108.85|13988.85|10
1651019160000|2022-04-27 00:26:00|14110.87|13990.87|14112.97|13992.97|14113.98|13993.98|14110.87|13990.87|10
1651019170000|2022-04-27 00:26:10|14112.99|13992.99|14113.91|13993.91|14113.91|13993.91|14112.59|13992.59|10
1651019180000|2022-04-27 00:26:20|14114.05|13994.05|14114.49|13994.49|14114.54|13994.54|14113.97|13993.97|9
1651019190000|2022-04-27 00:26:30|14114.64|13994.64|14115.75|13995.75|14116.01|13996.01|14114.48|13994.48|10
1651019200000|2022-04-27 00:26:40|14115.49|13995.49|14116.48|13996.48|14116.48|13996.48|14115.37|13995.37|10
1651019210000|2022-04-27 00:26:50|14116.67|13996.67|14116.67|13996.67|14116.67|13996.67|14115.79|13995.79|10
1651019220000|2022-04-27 00:27:00|14116.53|13996.53|14116.58|13996.58|14116.58|13996.58|14116.26|13996.26|8
1651019230000|2022-04-27 00:27:10|14116.56|13996.56|14118.61|13998.61|14118.61|13998.61|14116.56|13996.56|10
1651019240000|2022-04-27 00:27:20|14118.8|13998.8|14119.97|13999.97|14119.97|13999.97|14118.8|13998.8|10
1651019250000|2022-04-27 00:27:30|14119.98|13999.98|14119.56|13999.56|14120.17|14000.17|14119.38|13999.38|9
1651019260000|2022-04-27 00:27:40|14119.77|13999.77|14120.28|14000.28|14120.6|14000.6|14119.77|13999.77|10
1651019270000|2022-04-27 00:27:50|14119.85|13999.85|14119.09|13999.09|14119.85|13999.85|14118.64|13998.64|10
1651019280000|2022-04-27 00:28:00|14119.67|13999.67|14119.92|13999.92|14119.92|13999.92|14118.95|13998.95|10
1651019290000|2022-04-27 00:28:10|14119.87|13999.87|14119.93|13999.93|14120.08|14000.08|14119.44|13999.44|9
1651019300000|2022-04-27 00:28:20|14119.71|13999.71|14117.21|13997.21|14119.71|13999.71|14116.94|13996.94|9
1651019310000|2022-04-27 00:28:30|14117.68|13997.68|14116.98|13996.98|14117.83|13997.83|14116.98|13996.98|10
1651019320000|2022-04-27 00:28:40|14116.36|13996.36|14116.16|13996.16|14116.36|13996.36|14115.45|13995.45|9
1651019330000|2022-04-27 00:28:50|14116.31|13996.31|14115.22|13995.22|14116.31|13996.31|14115.22|13995.22|10
1651019340000|2022-04-27 00:29:00|14115.17|13995.17|14117.38|13997.38|14117.38|13997.38|14115.17|13995.17|10
1651019350000|2022-04-27 00:29:10|14117.53|13997.53|14121.85|14001.85|14121.85|14001.85|14116.9|13996.9|10
1651019360000|2022-04-27 00:29:20|14123.04|14003.04|14129.58|14009.58|14129.58|14009.58|14123.04|14003.04|10
1651019370000|2022-04-27 00:29:30|14130.8|14010.8|14134.19|14014.19|14134.34|14014.34|14130.8|14010.8|10
1651019380000|2022-04-27 00:29:40|14134.59|14014.59|14138.5|14018.5|14138.5|14018.5|14134.59|14014.59|10
1651019390000|2022-04-27 00:29:50|14137.94|14017.94|14139.38|14019.38|14139.98|14019.98|14137.94|14017.94|9
1651019400000|2022-04-27 00:30:00|14139.07|14019.07|14142.92|14022.92|14143.26|14023.26|14139.07|14019.07|10
1651019410000|2022-04-27 00:30:10|14142.16|14022.16|14139.49|14019.49|14142.16|14022.16|14138.97|14018.97|10
1651019420000|2022-04-27 00:30:20|14138|14018|14133.06|14013.06|14138|14018|14133.06|14013.06|10
1651019430000|2022-04-27 00:30:30|14132.75|14012.75|14132.58|14012.58|14133.01|14013.01|14132.51|14012.51|10
1651019440000|2022-04-27 00:30:40|14132.95|14012.95|14131.43|14011.43|14133.13|14013.13|14130.98|14010.98|10
1651019450000|2022-04-27 00:30:50|14131.73|14011.73|14131.07|14011.07|14132.43|14012.43|14131.05|14011.05|10
1651019460000|2022-04-27 00:31:00|14130.92|14010.92|14131.64|14011.64|14131.64|14011.64|14130.78|14010.78|10
1651019470000|2022-04-27 00:31:10|14131.84|14011.84|14134.98|14014.98|14134.98|14014.98|14131.84|14011.84|9
1651019480000|2022-04-27 00:31:20|14134.36|14014.36|14136.86|14016.86|14138.23|14018.23|14134.36|14014.36|10
1651019490000|2022-04-27 00:31:30|14137.87|14017.87|14141.15|14021.15|14141.15|14021.15|14137.87|14017.87|10
1651019500000|2022-04-27 00:31:40|14141.01|14021.01|14141.87|14021.87|14142.77|14022.77|14141.01|14021.01|10
1651019510000|2022-04-27 00:31:50|14141.72|14021.72|14143.54|14023.54|14143.6|14023.6|14141.55|14021.55|9
1651019520000|2022-04-27 00:32:00|14143.53|14023.53|14143.54|14023.54|14144.13|14024.13|14143.51|14023.51|10
1651019530000|2022-04-27 00:32:10|14143.51|14023.51|14142.98|14022.98|14143.51|14023.51|14142.98|14022.98|10
1651019540000|2022-04-27 00:32:20|14143.09|14023.09|14143.27|14023.27|14143.65|14023.65|14137.26|14017.26|9
1651019550000|2022-04-27 00:32:30|14143.28|14023.28|14142.71|14022.71|14143.4|14023.4|14142.71|14022.71|9
1651019560000|2022-04-27 00:32:40|14142.65|14022.65|14140.53|14020.53|14142.65|14022.65|14140.53|14020.53|10
1651019570000|2022-04-27 00:32:50|14139.9|14019.9|14138.95|14018.95|14139.9|14019.9|14138.72|14018.72|10
1651019580000|2022-04-27 00:33:00|14139.13|14019.13|14137.12|14017.12|14139.42|14019.42|14137.12|14017.12|9
1651019590000|2022-04-27 00:33:10|14136.96|14016.96|14136.98|14016.98|14137.29|14017.29|14136.82|14016.82|10
1651019600000|2022-04-27 00:33:20|14137.12|14017.12|14137.62|14017.62|14138.24|14018.24|14137.12|14017.12|10
1651019610000|2022-04-27 00:33:30|14137.1|14017.1|14135.88|14015.88|14137.34|14017.34|14135.88|14015.88|10
1651019620000|2022-04-27 00:33:40|14135.03|14015.03|14130.42|14010.42|14135.03|14015.03|14130.42|14010.42|10
1651019630000|2022-04-27 00:33:50|14129.99|14009.99|14130.49|14010.49|14130.49|14010.49|14129.26|14009.26|10
1651019640000|2022-04-27 00:34:00|14130.69|14010.69|14131.14|14011.14|14131.14|14011.14|14130.09|14010.09|10
1651019650000|2022-04-27 00:34:10|14130.74|14010.74|14130.9|14010.9|14131.46|14011.46|14130.29|14010.29|10
1651019660000|2022-04-27 00:34:20|14131.45|14011.45|14129.53|14009.53|14131.45|14011.45|14129.53|14009.53|10
1651019670000|2022-04-27 00:34:30|14129.95|14009.95|14130.77|14010.77|14130.94|14010.94|14129.86|14009.86|10
1651019680000|2022-04-27 00:34:40|14130.75|14010.75|14132.7|14012.7|14132.7|14012.7|14130.75|14010.75|10
1651019690000|2022-04-27 00:34:50|14131.99|14011.99|14129.75|14009.75|14132.07|14012.07|14129.75|14009.75|10
1651019700000|2022-04-27 00:35:00|14130.41|14010.41|14128.55|14008.55|14130.41|14010.41|14128.17|14008.17|10
1651019710000|2022-04-27 00:35:10|14128.38|14008.38|14128.75|14008.75|14128.75|14008.75|14127.85|14007.85|10
1651019720000|2022-04-27 00:35:20|14129.41|14009.41|14128.34|14008.34|14129.83|14009.83|14128.29|14008.29|10
1651019730000|2022-04-27 00:35:30|14128.38|14008.38|14128.43|14008.43|14128.61|14008.61|14128.33|14008.33|10
1651019740000|2022-04-27 00:35:40|14128.42|14008.42|14128.42|14008.42|14128.67|14008.67|14127.84|14007.84|10
1651019750000|2022-04-27 00:35:50|14128.46|14008.46|14128.37|14008.37|14128.59|14008.59|14128.18|14008.18|9
1651019760000|2022-04-27 00:36:00|14128.17|14008.17|14128.66|14008.66|14129.24|14009.24|14128.17|14008.17|10
1651019770000|2022-04-27 00:36:10|14128.75|14008.75|14129.84|14009.84|14129.84|14009.84|14128.75|14008.75|10
1651019780000|2022-04-27 00:36:20|14129.55|14009.55|14129.83|14009.83|14129.9|14009.9|14129.41|14009.41|10
1651019790000|2022-04-27 00:36:30|14130.04|14010.04|14127.96|14007.96|14130.04|14010.04|14127.96|14007.96|9
1651019800000|2022-04-27 00:36:40|14127.75|14007.75|14125.29|14005.29|14127.75|14007.75|14125.29|14005.29|10
1651019810000|2022-04-27 00:36:50|14125.27|14005.27|14122.79|14002.79|14125.27|14005.27|14122.73|14002.73|10
1651019820000|2022-04-27 00:37:00|14122.86|14002.86|14121.48|14001.48|14122.86|14002.86|14121.18|14001.18|9
1651019830000|2022-04-27 00:37:10|14121.56|14001.56|14120.99|14000.99|14121.8|14001.8|14120.74|14000.74|10
1651019840000|2022-04-27 00:37:20|14120.81|14000.81|14117.22|13997.22|14120.83|14000.83|14117.1|13997.1|10
1651019850000|2022-04-27 00:37:30|14116.45|13996.45|14112.7|13992.7|14116.45|13996.45|14112.7|13992.7|10
1651019860000|2022-04-27 00:37:40|14112.69|13992.69|14113.82|13993.82|14113.82|13993.82|14112.23|13992.23|9
1651019870000|2022-04-27 00:37:50|14114.2|13994.2|14113.15|13993.15|14114.2|13994.2|14113.15|13993.15|10
1651019880000|2022-04-27 00:38:00|14111.56|13991.56|14109.95|13989.95|14111.56|13991.56|14109.87|13989.87|9
1651019890000|2022-04-27 00:38:10|14109.1|13989.1|14106.21|13986.21|14109.35|13989.35|14106.21|13986.21|10
1651019900000|2022-04-27 00:38:20|14105.46|13985.46|14105.85|13985.85|14106.06|13986.06|14105.41|13985.41|9
1651019910000|2022-04-27 00:38:30|14105.97|13985.97|14109.93|13989.93|14109.93|13989.93|14105.97|13985.97|10
1651019920000|2022-04-27 00:38:40|14110.46|13990.46|14112.09|13992.09|14112.09|13992.09|14110.46|13990.46|10
1651019930000|2022-04-27 00:38:50|14112.65|13992.65|14112.4|13992.4|14113.04|13993.04|14112.18|13992.18|10
1651019940000|2022-04-27 00:39:00|14112.64|13992.64|14112.3|13992.3|14112.84|13992.84|14112.22|13992.22|8
1651019950000|2022-04-27 00:39:10|14112.87|13992.87|14113.09|13993.09|14113.29|13993.29|14112.87|13992.87|10
1651019960000|2022-04-27 00:39:20|14113.64|13993.64|14112.02|13992.02|14113.64|13993.64|14111.82|13991.82|10
1651019970000|2022-04-27 00:39:30|14112.4|13992.4|14112.09|13992.09|14112.45|13992.45|14112.01|13992.01|9
1651019980000|2022-04-27 00:39:40|14112.18|13992.18|14111.93|13991.93|14112.61|13992.61|14111.93|13991.93|10
1651019990000|2022-04-27 00:39:50|14112.05|13992.05|14110.11|13990.11|14112.2|13992.2|14110.11|13990.11|10
1651020000000|2022-04-27 00:40:00|14110.62|13990.62|14110.5|13990.5|14111.19|13991.19|14109.43|13989.43|10
1651020010000|2022-04-27 00:40:10|14109.97|13989.97|14108.5|13988.5|14110.68|13990.68|14108.5|13988.5|10
1651020020000|2022-04-27 00:40:20|14108.46|13988.46|14106.89|13986.89|14108.46|13988.46|14106.89|13986.89|10
1651020030000|2022-04-27 00:40:30|14107.63|13987.63|14107.98|13987.98|14108.74|13988.74|14107.44|13987.44|9
1651020040000|2022-04-27 00:40:40|14107.61|13987.61|14105.74|13985.74|14107.69|13987.69|14105.74|13985.74|9
1651020050000|2022-04-27 00:40:50|14105.22|13985.22|14098.02|13978.02|14105.22|13985.22|14098.02|13978.02|10
1651020060000|2022-04-27 00:41:00|14097.18|13977.18|14095.66|13975.66|14097.18|13977.18|14095.64|13975.64|10
1651020070000|2022-04-27 00:41:10|14095.06|13975.06|14094.61|13974.61|14095.34|13975.34|14094.29|13974.29|10
1651020080000|2022-04-27 00:41:20|14095.21|13975.21|14094.16|13974.16|14095.21|13975.21|14093.39|13973.39|10
1651020090000|2022-04-27 00:41:30|14094.1|13974.1|14091.92|13971.92|14094.83|13974.83|14091.92|13971.92|10
1651020100000|2022-04-27 00:41:40|14091.69|13971.69|14091.8|13971.8|14092.24|13972.24|14091.65|13971.65|10
1651020110000|2022-04-27 00:41:50|14091.76|13971.76|14091.57|13971.57|14092.05|13972.05|14091.3|13971.3|9
1651020120000|2022-04-27 00:42:00|14091.53|13971.53|14090.62|13970.62|14091.53|13971.53|14089.92|13969.92|10
1651020130000|2022-04-27 00:42:10|14090.76|13970.76|14089.31|13969.31|14090.76|13970.76|14089.31|13969.31|10
1651020140000|2022-04-27 00:42:20|14088.77|13968.77|14087.12|13967.12|14089.28|13969.28|14086.92|13966.92|10
1651020150000|2022-04-27 00:42:30|14086.88|13966.88|14085.92|13965.92|14087.16|13967.16|14085.77|13965.77|10
1651020160000|2022-04-27 00:42:40|14085.62|13965.62|14083.51|13963.51|14085.62|13965.62|14083.51|13963.51|10
1651020170000|2022-04-27 00:42:50|14083.27|13963.27|14081.18|13961.18|14083.59|13963.59|14081.18|13961.18|10
1651020180000|2022-04-27 00:43:00|14081.3|13961.3|14078.66|13958.66|14082.05|13962.05|14078.64|13958.64|10
1651020190000|2022-04-27 00:43:10|14077.83|13957.83|14068.86|13948.86|14077.83|13957.83|14068.86|13948.86|10
1651020200000|2022-04-27 00:43:20|14064.96|13944.96|14061.99|13941.99|14065.54|13945.54|14061.96|13941.96|10
1651020210000|2022-04-27 00:43:30|14061.46|13941.46|14060.49|13940.49|14061.98|13941.98|14060.41|13940.41|10
1651020220000|2022-04-27 00:43:40|14061.16|13941.16|14062.54|13942.54|14062.54|13942.54|14060.78|13940.78|10
1651020230000|2022-04-27 00:43:50|14063.23|13943.23|14063.84|13943.84|14064.17|13944.17|14063.23|13943.23|10
1651020240000|2022-04-27 00:44:00|14063.7|13943.7|14067.36|13947.36|14067.36|13947.36|14063.7|13943.7|10
1651020250000|2022-04-27 00:44:10|14067.72|13947.72|14068.45|13948.45|14069.34|13949.34|14067.51|13947.51|10
1651020260000|2022-04-27 00:44:20|14068.43|13948.43|14067.25|13947.25|14068.56|13948.56|14067.25|13947.25|10
1651020270000|2022-04-27 00:44:30|14066.76|13946.76|14063.37|13943.37|14066.76|13946.76|14063.37|13943.37|10
1651020280000|2022-04-27 00:44:40|14062.94|13942.94|14057.75|13937.75|14062.94|13942.94|14057.75|13937.75|10
1651020290000|2022-04-27 00:44:50|14057.56|13937.56|14055.8|13935.8|14057.59|13937.59|14055.7|13935.7|10
1651020300000|2022-04-27 00:45:00|14056|13936|14056.48|13936.48|14056.48|13936.48|14055.13|13935.13|10
1651020310000|2022-04-27 00:45:10|14056.07|13936.07|14055.34|13935.34|14056.58|13936.58|14055.34|13935.34|10
1651020320000|2022-04-27 00:45:20|14055.1|13935.1|14052.99|13932.99|14055.43|13935.43|14052.99|13932.99|9
1651020330000|2022-04-27 00:45:30|14052.08|13932.08|14042.66|13922.66|14052.08|13932.08|14042.66|13922.66|10
1651020340000|2022-04-27 00:45:40|14042.89|13922.89|14035.96|13915.96|14042.89|13922.89|14034.91|13914.91|10
1651020350000|2022-04-27 00:45:50|14034.79|13914.79|14026.28|13906.28|14034.79|13914.79|14026.28|13906.28|9
1651020360000|2022-04-27 00:46:00|14024.56|13904.56|14011.91|13891.91|14024.56|13904.56|14011.91|13891.91|10
1651020370000|2022-04-27 00:46:10|14008.25|13888.25|14000.12|13880.12|14008.25|13888.25|14000.1|13880.1|10
1651020380000|2022-04-27 00:46:20|14000.32|13880.32|14003.66|13883.66|14003.66|13883.66|13999.56|13879.56|10
1651020390000|2022-04-27 00:46:30|14003.6|13883.6|14004.18|13884.18|14004.77|13884.77|14003.6|13883.6|9
1651020400000|2022-04-27 00:46:40|14004.13|13884.13|14004.16|13884.16|14004.7|13884.7|14003.59|13883.59|9
1651020410000|2022-04-27 00:46:50|14003.94|13883.94|14004.74|13884.74|14004.74|13884.74|14002.96|13882.96|10
1651020420000|2022-04-27 00:47:00|14005.8|13885.8|14009.17|13889.17|14009.17|13889.17|14005.8|13885.8|10
1651020430000|2022-04-27 00:47:10|14009.15|13889.15|14012.19|13892.19|14012.19|13892.19|14009.07|13889.07|10
1651020440000|2022-04-27 00:47:20|14012.49|13892.49|14016.19|13896.19|14016.19|13896.19|14012.49|13892.49|10
1651020450000|2022-04-27 00:47:30|14016.43|13896.43|14016.84|13896.84|14016.95|13896.95|14016.43|13896.43|10
1651020460000|2022-04-27 00:47:40|14017.87|13897.87|14016.09|13896.09|14017.98|13897.98|14016.09|13896.09|10
1651020470000|2022-04-27 00:47:50|14015.32|13895.32|14013.62|13893.62|14015.53|13895.53|14013.51|13893.51|10
1651020480000|2022-04-27 00:48:00|14013.41|13893.41|14013.17|13893.17|14013.7|13893.7|14013.08|13893.08|10
1651020490000|2022-04-27 00:48:10|14013.13|13893.13|14012.02|13892.02|14013.71|13893.71|14012.02|13892.02|10
1651020500000|2022-04-27 00:48:20|14012.05|13892.05|14013.28|13893.28|14013.28|13893.28|14012.05|13892.05|10
1651020510000|2022-04-27 00:48:30|14013.47|13893.47|14018.68|13898.68|14018.68|13898.68|14013.47|13893.47|10
1651020520000|2022-04-27 00:48:40|14019.39|13899.39|14027.78|13907.78|14027.78|13907.78|14019.39|13899.39|10
1651020530000|2022-04-27 00:48:50|14028.14|13908.14|14034.75|13914.75|14034.75|13914.75|14028.14|13908.14|9
1651020540000|2022-04-27 00:49:00|14035.03|13915.03|14040.94|13920.94|14040.94|13920.94|14035.01|13915.01|10
1651020550000|2022-04-27 00:49:10|14041.52|13921.52|14043.15|13923.15|14043.26|13923.26|14041.46|13921.46|10
1651020560000|2022-04-27 00:49:20|14043.22|13923.22|14046.97|13926.97|14046.97|13926.97|14043.22|13923.22|10
1651020570000|2022-04-27 00:49:30|14047.31|13927.31|14057.82|13937.82|14057.82|13937.82|14046.27|13926.27|10
1651020580000|2022-04-27 00:49:40|14059.64|13939.64|14073.03|13953.03|14073.03|13953.03|14059.64|13939.64|10
1651020590000|2022-04-27 00:49:50|14074.36|13954.36|14084.17|13964.17|14084.59|13964.59|14074.36|13954.36|10
1651020600000|2022-04-27 00:50:00|14083.9|13963.9|14087.5|13967.5|14087.5|13967.5|14083.61|13963.61|10
1651020610000|2022-04-27 00:50:10|14087.54|13967.54|14093.68|13973.68|14093.68|13973.68|14087.54|13967.54|10
1651020620000|2022-04-27 00:50:20|14094.74|13974.74|14099.15|13979.15|14099.32|13979.32|14093.85|13973.85|10
1651020630000|2022-04-27 00:50:30|14098.55|13978.55|14100.49|13980.49|14100.49|13980.49|14098.17|13978.17|9
1651020640000|2022-04-27 00:50:40|14100.18|13980.18|14104.08|13984.08|14104.08|13984.08|14100.18|13980.18|10
1651020650000|2022-04-27 00:50:50|14104.72|13984.72|14106.76|13986.76|14107.24|13987.24|14104.72|13984.72|10
1651020660000|2022-04-27 00:51:00|14106.57|13986.57|14105.08|13985.08|14107.09|13987.09|14104.47|13984.47|10
1651020670000|2022-04-27 00:51:10|14103.45|13983.45|14100.63|13980.63|14104.81|13984.81|14100.63|13980.63|10
1651020680000|2022-04-27 00:51:20|14100.85|13980.85|14099.51|13979.51|14101|13981|14099.51|13979.51|10
1651020690000|2022-04-27 00:51:30|14099.34|13979.34|14099.12|13979.12|14100.24|13980.24|14099.09|13979.09|9
1651020700000|2022-04-27 00:51:40|14099.2|13979.2|14100.6|13980.6|14100.6|13980.6|14099.2|13979.2|10
1651020710000|2022-04-27 00:51:50|14100.39|13980.39|14099.68|13979.68|14100.57|13980.57|14099.68|13979.68|10
1651020720000|2022-04-27 00:52:00|14099.13|13979.13|14097.58|13977.58|14099.68|13979.68|14096.98|13976.98|10
1651020730000|2022-04-27 00:52:10|14097.66|13977.66|14096.99|13976.99|14098.36|13978.36|14096.99|13976.99|10
1651020740000|2022-04-27 00:52:20|14097.26|13977.26|14097.61|13977.61|14099.36|13979.36|14097.19|13977.19|10
1651020750000|2022-04-27 00:52:30|14097.65|13977.65|14096.71|13976.71|14097.92|13977.92|14096.71|13976.71|10
1651020760000|2022-04-27 00:52:40|14096.33|13976.33|14095.16|13975.16|14096.33|13976.33|14094.09|13974.09|10
1651020770000|2022-04-27 00:52:50|14096.4|13976.4|14098.15|13978.15|14098.32|13978.32|14096.2|13976.2|10
1651020780000|2022-04-27 00:53:00|14098|13978|14095.78|13975.78|14098|13978|14094.74|13974.74|10
1651020790000|2022-04-27 00:53:10|14095.74|13975.74|14095.43|13975.43|14096.77|13976.77|14095.43|13975.43|10
1651020800000|2022-04-27 00:53:20|14096.74|13976.74|14094.03|13974.03|14096.74|13976.74|14092.95|13972.95|10
1651020810000|2022-04-27 00:53:30|14093.42|13973.42|14092.46|13972.46|14094.61|13974.61|14091.98|13971.98|10
1651020820000|2022-04-27 00:53:40|14091.38|13971.38|14091.72|13971.72|14091.85|13971.85|14091.12|13971.12|10
1651020830000|2022-04-27 00:53:50|14091.65|13971.65|14091.15|13971.15|14092.02|13972.02|14091.15|13971.15|10
1651020840000|2022-04-27 00:54:00|14091.46|13971.46|14090.44|13970.44|14091.94|13971.94|14090.44|13970.44|10
1651020850000|2022-04-27 00:54:10|14090.45|13970.45|14089.61|13969.61|14090.57|13970.57|14089.5|13969.5|9
1651020860000|2022-04-27 00:54:20|14089.62|13969.62|14093.61|13973.61|14093.61|13973.61|14089.62|13969.62|10
1651020870000|2022-04-27 00:54:30|14093.57|13973.57|14091.04|13971.04|14093.57|13973.57|14091.04|13971.04|10
1651020880000|2022-04-27 00:54:40|14090.86|13970.86|14091.75|13971.75|14091.75|13971.75|14090.86|13970.86|8
1651020890000|2022-04-27 00:54:50|14093.87|13973.87|14098.28|13978.28|14098.28|13978.28|14093.87|13973.87|9
1651020900000|2022-04-27 00:55:00|14099.89|13979.89|14102.45|13982.45|14102.45|13982.45|14099.89|13979.89|10
1651020910000|2022-04-27 00:55:10|14103.07|13983.07|14108.49|13988.49|14108.49|13988.49|14102.93|13982.93|10
1651020920000|2022-04-27 00:55:20|14109.09|13989.09|14113.04|13993.04|14113.04|13993.04|14109.09|13989.09|9
1651020930000|2022-04-27 00:55:30|14113.07|13993.07|14111.98|13991.98|14114.05|13994.05|14111.98|13991.98|10
1651020940000|2022-04-27 00:55:40|14111.74|13991.74|14110.8|13990.8|14113.89|13993.89|14110.59|13990.59|10
1651020950000|2022-04-27 00:55:50|14110.7|13990.7|14110.12|13990.12|14110.88|13990.88|14110.12|13990.12|10
1651020960000|2022-04-27 00:56:00|14109.96|13989.96|14108.76|13988.76|14110.02|13990.02|14108.76|13988.76|10
1651020970000|2022-04-27 00:56:10|14108.35|13988.35|14108.98|13988.98|14109.06|13989.06|14108.18|13988.18|10
1651020980000|2022-04-27 00:56:20|14108.87|13988.87|14107.66|13987.66|14108.87|13988.87|14107.37|13987.37|10
1651020990000|2022-04-27 00:56:30|14107.6|13987.6|14107.45|13987.45|14108.26|13988.26|14107.15|13987.15|10
1651021000000|2022-04-27 00:56:40|14107.42|13987.42|14105.61|13985.61|14107.42|13987.42|14105.12|13985.12|10
1651021010000|2022-04-27 00:56:50|14104.82|13984.82|14102.27|13982.27|14104.82|13984.82|14102.27|13982.27|10
1651021020000|2022-04-27 00:57:00|14102.19|13982.19|14098.28|13978.28|14102.45|13982.45|14098.28|13978.28|10
1651021030000|2022-04-27 00:57:10|14098.06|13978.06|14096.37|13976.37|14098.06|13978.06|14096.37|13976.37|10
1651021040000|2022-04-27 00:57:20|14096.44|13976.44|14094.77|13974.77|14096.69|13976.69|14094.77|13974.77|10
1651021050000|2022-04-27 00:57:30|14094.88|13974.88|14095.45|13975.45|14095.99|13975.99|14094.64|13974.64|10
1651021060000|2022-04-27 00:57:40|14096.8|13976.8|14097.89|13977.89|14098.6|13978.6|14095.72|13975.72|9
1651021070000|2022-04-27 00:57:50|14098.1|13978.1|14101.16|13981.16|14101.25|13981.25|14098.1|13978.1|10
1651021080000|2022-04-27 00:58:00|14101.35|13981.35|14101.89|13981.89|14101.89|13981.89|14101.12|13981.12|10
1651021090000|2022-04-27 00:58:10|14102|13982|14099.24|13979.24|14102|13982|14099.05|13979.05|9
1651021100000|2022-04-27 00:58:20|14097.49|13977.49|14096.97|13976.97|14097.91|13977.91|14096.73|13976.73|10
1651021110000|2022-04-27 00:58:30|14097.39|13977.39|14097.39|13977.39|14099.1|13979.1|14097.39|13977.39|10
1651021120000|2022-04-27 00:58:40|14097.18|13977.18|14096.26|13976.26|14097.58|13977.58|14096.26|13976.26|10
1651021130000|2022-04-27 00:58:50|14096.12|13976.12|14097.37|13977.37|14097.37|13977.37|14096.12|13976.12|10
1651021140000|2022-04-27 00:59:00|14098.28|13978.28|14100.14|13980.14|14100.14|13980.14|14097.95|13977.95|10
1651021150000|2022-04-27 00:59:10|14100.48|13980.48|14102.98|13982.98|14102.98|13982.98|14100.48|13980.48|10
1651021160000|2022-04-27 00:59:20|14103.33|13983.33|14106.85|13986.85|14106.85|13986.85|14103.26|13983.26|10
1651021170000|2022-04-27 00:59:30|14107.1|13987.1|14107.98|13987.98|14108.48|13988.48|14107.1|13987.1|10
1651021180000|2022-04-27 00:59:40|14108.18|13988.18|14108.53|13988.53|14108.62|13988.62|14107.88|13987.88|10
1651021190000|2022-04-27 00:59:50|14108.02|13988.02|14108.39|13988.39|14108.39|13988.39|14107.52|13987.52|10
1651021200000|2022-04-27 01:00:00|14108.59|13988.59|14108.64|13988.64|14109.67|13989.67|14108.57|13988.57|10
1651021210000|2022-04-27 01:00:10|14108.25|13988.25|14107.4|13987.4|14108.27|13988.27|14107.34|13987.34|10
1651021220000|2022-04-27 01:00:20|14107.79|13987.79|14107.14|13987.14|14108.98|13988.98|14107.14|13987.14|9
1651021230000|2022-04-27 01:00:30|14107.36|13987.36|14108.3|13988.3|14108.3|13988.3|14107.36|13987.36|10
1651021240000|2022-04-27 01:00:40|14107.79|13987.79|14108.51|13988.51|14108.87|13988.87|14107.79|13987.79|10
1651021250000|2022-04-27 01:00:50|14108.4|13988.4|14108.11|13988.11|14108.75|13988.75|14107.96|13987.96|10
1651021260000|2022-04-27 01:01:00|14108.17|13988.17|14108.05|13988.05|14108.17|13988.17|14107.55|13987.55|10
1651021270000|2022-04-27 01:01:10|14108.78|13988.78|14109.11|13989.11|14109.21|13989.21|14108.71|13988.71|10
1651021280000|2022-04-27 01:01:20|14109.27|13989.27|14109.15|13989.15|14110.06|13990.06|14108.75|13988.75|9
1651021290000|2022-04-27 01:01:30|14109.4|13989.4|14110.76|13990.76|14110.89|13990.89|14109.4|13989.4|10
1651021300000|2022-04-27 01:01:40|14110.59|13990.59|14112.06|13992.06|14112.06|13992.06|14110.59|13990.59|10
1651021310000|2022-04-27 01:01:50|14111.61|13991.61|14113.65|13993.65|14113.65|13993.65|14111.61|13991.61|10
1651021320000|2022-04-27 01:02:00|14114.18|13994.18|14117.16|13997.16|14117.16|13997.16|14114.18|13994.18|10
1651021330000|2022-04-27 01:02:10|14118.19|13998.19|14122.19|14002.19|14122.19|14002.19|14118.19|13998.19|9
1651021340000|2022-04-27 01:02:20|14122.6|14002.6|14122.49|14002.49|14123.1|14003.1|14122.05|14002.05|10
1651021350000|2022-04-27 01:02:30|14122.94|14002.94|14124.3|14004.3|14126.04|14006.04|14122.94|14002.94|10
1651021360000|2022-04-27 01:02:40|14125.12|14005.12|14127.36|14007.36|14127.49|14007.49|14125.12|14005.12|10
1651021370000|2022-04-27 01:02:50|14126.59|14006.59|14126.38|14006.38|14126.59|14006.59|14125.66|14005.66|10
1651021380000|2022-04-27 01:03:00|14125.95|14005.95|14125.24|14005.24|14126.17|14006.17|14125.24|14005.24|10
1651021390000|2022-04-27 01:03:10|14125.4|14005.4|14125.45|14005.45|14126.02|14006.02|14125.35|14005.35|10
1651021400000|2022-04-27 01:03:20|14125.72|14005.72|14124.86|14004.86|14125.72|14005.72|14124.86|14004.86|10
1651021410000|2022-04-27 01:03:30|14124.82|14004.82|14123.45|14003.45|14124.82|14004.82|14123.01|14003.01|10
1651021420000|2022-04-27 01:03:40|14123.15|14003.15|14122.85|14002.85|14123.15|14003.15|14121.83|14001.83|10
1651021430000|2022-04-27 01:03:50|14123.21|14003.21|14125.05|14005.05|14125.49|14005.49|14122.73|14002.73|10
1651021440000|2022-04-27 01:04:00|14125.89|14005.89|14125.51|14005.51|14125.89|14005.89|14125.08|14005.08|10
1651021450000|2022-04-27 01:04:10|14125.69|14005.69|14124.84|14004.84|14125.69|14005.69|14124.51|14004.51|10
1651021460000|2022-04-27 01:04:20|14124.57|14004.57|14121.71|14001.71|14124.57|14004.57|14121.71|14001.71|9
1651021470000|2022-04-27 01:04:30|14120.73|14000.73|14120.59|14000.59|14120.73|14000.73|14119.58|13999.58|9
1651021480000|2022-04-27 01:04:40|14119.77|13999.77|14122.23|14002.23|14122.46|14002.46|14119.77|13999.77|10
1651021490000|2022-04-27 01:04:50|14121.78|14001.78|14121.81|14001.81|14123.47|14003.47|14121.78|14001.78|10
1651021500000|2022-04-27 01:05:00|14122.25|14002.25|14124.09|14004.09|14124.09|14004.09|14122.09|14002.09|10
1651021510000|2022-04-27 01:05:10|14124.31|14004.31|14124.61|14004.61|14125.61|14005.61|14124.2|14004.2|10
1651021520000|2022-04-27 01:05:20|14125.23|14005.23|14123.16|14003.16|14125.23|14005.23|14123.16|14003.16|10
1651021530000|2022-04-27 01:05:30|14122.34|14002.34|14122.51|14002.51|14123.5|14003.5|14122.04|14002.04|10
1651021540000|2022-04-27 01:05:40|14121.85|14001.85|14122.87|14002.87|14122.87|14002.87|14121.44|14001.44|9
1651021550000|2022-04-27 01:05:50|14122.85|14002.85|14119.16|13999.16|14122.85|14002.85|14119.16|13999.16|10
1651021560000|2022-04-27 01:06:00|14118.67|13998.67|14120.23|14000.23|14120.7|14000.7|14118.62|13998.62|10
1651021570000|2022-04-27 01:06:10|14120.93|14000.93|14122.52|14002.52|14122.67|14002.67|14120.35|14000.35|9
1651021580000|2022-04-27 01:06:20|14122.95|14002.95|14125.19|14005.19|14125.19|14005.19|14122.95|14002.95|10
1651021590000|2022-04-27 01:06:30|14124.44|14004.44|14126.25|14006.25|14126.25|14006.25|14124.44|14004.44|9
1651021600000|2022-04-27 01:06:40|14126.23|14006.23|14127.16|14007.16|14127.56|14007.56|14126.03|14006.03|10
1651021610000|2022-04-27 01:06:50|14127.74|14007.74|14130.54|14010.54|14131.42|14011.42|14127.74|14007.74|10
1651021620000|2022-04-27 01:07:00|14130.07|14010.07|14132.42|14012.42|14132.42|14012.42|14129.98|14009.98|10
1651021630000|2022-04-27 01:07:10|14132.68|14012.68|14130.75|14010.75|14133.08|14013.08|14130.75|14010.75|10
1651021640000|2022-04-27 01:07:20|14130.38|14010.38|14129.73|14009.73|14131.32|14011.32|14129.71|14009.71|10
1651021650000|2022-04-27 01:07:30|14129.64|14009.64|14127.87|14007.87|14129.64|14009.64|14127.47|14007.47|10
1651021660000|2022-04-27 01:07:40|14127.24|14007.24|14127.19|14007.19|14128.11|14008.11|14126.74|14006.74|10
1651021670000|2022-04-27 01:07:50|14126.85|14006.85|14126.05|14006.05|14127.45|14007.45|14126.05|14006.05|10
1651021680000|2022-04-27 01:08:00|14126.37|14006.37|14126.3|14006.3|14126.51|14006.51|14125.76|14005.76|10
1651021690000|2022-04-27 01:08:10|14126.21|14006.21|14127.42|14007.42|14127.59|14007.59|14126.21|14006.21|10
1651021700000|2022-04-27 01:08:20|14127.62|14007.62|14127.54|14007.54|14127.7|14007.7|14126.87|14006.87|10
1651021710000|2022-04-27 01:08:30|14127.52|14007.52|14127.53|14007.53|14127.66|14007.66|14127.07|14007.07|10
1651021720000|2022-04-27 01:08:40|14127.69|14007.69|14128.8|14008.8|14129|14009|14127.69|14007.69|9
1651021730000|2022-04-27 01:08:50|14128.23|14008.23|14128.63|14008.63|14128.92|14008.92|14127.71|14007.71|10
1651021740000|2022-04-27 01:09:00|14128.59|14008.59|14129.36|14009.36|14129.96|14009.96|14128.59|14008.59|10
1651021750000|2022-04-27 01:09:10|14129.71|14009.71|14132.58|14012.58|14133.06|14013.06|14129.48|14009.48|10
1651021760000|2022-04-27 01:09:20|14134.76|14014.76|14137.16|14017.16|14138.11|14018.11|14134.76|14014.76|10
1651021770000|2022-04-27 01:09:30|14138.1|14018.1|14138.84|14018.84|14138.92|14018.92|14137.22|14017.22|9
1651021780000|2022-04-27 01:09:40|14138.72|14018.72|14139.03|14019.03|14139.98|14019.98|14138.54|14018.54|10
1651021790000|2022-04-27 01:09:50|14139.06|14019.06|14137.65|14017.65|14139.06|14019.06|14137.33|14017.33|10
1651021800000|2022-04-27 01:10:00|14137.55|14017.55|14136.22|14016.22|14137.62|14017.62|14136.22|14016.22|10
1651021810000|2022-04-27 01:10:10|14136.04|14016.04|14134.61|14014.61|14136.46|14016.46|14134.61|14014.61|10
1651021820000|2022-04-27 01:10:20|14135.15|14015.15|14135.02|14015.02|14135.43|14015.43|14134.85|14014.85|10
1651021830000|2022-04-27 01:10:30|14134.05|14014.05|14132.93|14012.93|14134.36|14014.36|14132.93|14012.93|10
1651021840000|2022-04-27 01:10:40|14132.92|14012.92|14134.8|14014.8|14134.8|14014.8|14132.9|14012.9|10
1651021850000|2022-04-27 01:10:50|14134.57|14014.57|14135.34|14015.34|14135.83|14015.83|14134.57|14014.57|9
1651021860000|2022-04-27 01:11:00|14136.15|14016.15|14137.55|14017.55|14137.62|14017.62|14136.15|14016.15|9
1651021870000|2022-04-27 01:11:10|14137.41|14017.41|14138.93|14018.93|14138.93|14018.93|14137.41|14017.41|10
1651021880000|2022-04-27 01:11:20|14139.06|14019.06|14140.22|14020.22|14140.59|14020.59|14139.06|14019.06|9
1651021890000|2022-04-27 01:11:30|14141.1|14021.1|14141.04|14021.04|14141.38|14021.38|14140.74|14020.74|10
1651021900000|2022-04-27 01:11:40|14140.9|14020.9|14141.53|14021.53|14141.64|14021.64|14140.78|14020.78|10
1651021910000|2022-04-27 01:11:50|14141.55|14021.55|14141.35|14021.35|14141.67|14021.67|14141.31|14021.31|10
1651021920000|2022-04-27 01:12:00|14141.37|14021.37|14139.37|14019.37|14141.41|14021.41|14138.64|14018.64|10
1651021930000|2022-04-27 01:12:10|14139.49|14019.49|14139.43|14019.43|14139.73|14019.73|14138.84|14018.84|10
1651021940000|2022-04-27 01:12:20|14140.31|14020.31|14140.53|14020.53|14140.53|14020.53|14139.79|14019.79|10
1651021950000|2022-04-27 01:12:30|14140.43|14020.43|14140.86|14020.86|14141.4|14021.4|14140.43|14020.43|10
1651021960000|2022-04-27 01:12:40|14140.76|14020.76|14140.18|14020.18|14140.76|14020.76|14140.09|14020.09|9
1651021970000|2022-04-27 01:12:50|14140.33|14020.33|14139.14|14019.14|14140.45|14020.45|14139.14|14019.14|10
1651021980000|2022-04-27 01:13:00|14139.74|14019.74|14138.22|14018.22|14139.74|14019.74|14137.14|14017.14|10
1651021990000|2022-04-27 01:13:10|14137.6|14017.6|14136.51|14016.51|14137.6|14017.6|14136.51|14016.51|9
1651022000000|2022-04-27 01:13:20|14136.66|14016.66|14135.7|14015.7|14136.66|14016.66|14135.21|14015.21|10
1651022010000|2022-04-27 01:13:30|14135.41|14015.41|14135.78|14015.78|14135.91|14015.91|14135.21|14015.21|10
1651022020000|2022-04-27 01:13:40|14135.64|14015.64|14135.29|14015.29|14135.82|14015.82|14135.03|14015.03|10
1651022030000|2022-04-27 01:13:50|14135.16|14015.16|14135.42|14015.42|14135.42|14015.42|14135|14015|10
1651022040000|2022-04-27 01:14:00|14135.24|14015.24|14136.46|14016.46|14136.46|14016.46|14135.24|14015.24|10
1651022050000|2022-04-27 01:14:10|14136.41|14016.41|14136.83|14016.83|14136.83|14016.83|14136.38|14016.38|10
1651022060000|2022-04-27 01:14:20|14136.75|14016.75|14136.31|14016.31|14136.75|14016.75|14136.23|14016.23|10
1651022070000|2022-04-27 01:14:30|14136.35|14016.35|14136.8|14016.8|14136.8|14016.8|14136.22|14016.22|10
1651022080000|2022-04-27 01:14:40|14136.71|14016.71|14136.72|14016.72|14137|14017|14136.56|14016.56|9
1651022090000|2022-04-27 01:14:50|14136.79|14016.79|14136.43|14016.43|14136.84|14016.84|14136.43|14016.43|10
1651022100000|2022-04-27 01:15:00|14136.36|14016.36|14136.23|14016.23|14136.36|14016.36|14135.45|14015.45|10
1651022110000|2022-04-27 01:15:10|14136.77|14016.77|14136.42|14016.42|14137.97|14017.97|14135.55|14015.55|10
1651022120000|2022-04-27 01:15:20|14136|14016|14135.06|14015.06|14136.27|14016.27|14135.06|14015.06|9
1651022130000|2022-04-27 01:15:30|14135.2|14015.2|14134.97|14014.97|14135.31|14015.31|14134.57|14014.57|10
1651022140000|2022-04-27 01:15:40|14134.53|14014.53|14137.56|14017.56|14137.56|14017.56|14134.53|14014.53|10
1651022150000|2022-04-27 01:15:50|14137.6|14017.6|14139.78|14019.78|14139.94|14019.94|14137.48|14017.48|10
1651022160000|2022-04-27 01:16:00|14139.9|14019.9|14141.71|14021.71|14141.71|14021.71|14139.9|14019.9|10
1651022170000|2022-04-27 01:16:10|14141.86|14021.86|14144.57|14024.57|14144.57|14024.57|14141.86|14021.86|10
1651022180000|2022-04-27 01:16:20|14144.86|14024.86|14150.48|14030.48|14150.48|14030.48|14144.86|14024.86|10
1651022190000|2022-04-27 01:16:30|14152.23|14032.23|14155.38|14035.38|14155.49|14035.49|14152.23|14032.23|10
1651022200000|2022-04-27 01:16:40|14157.14|14037.14|14158.61|14038.61|14158.96|14038.96|14156.58|14036.58|10
1651022210000|2022-04-27 01:16:50|14158.74|14038.74|14159.17|14039.17|14159.51|14039.51|14158.65|14038.65|10
1651022220000|2022-04-27 01:17:00|14159.02|14039.02|14158.55|14038.55|14159.02|14039.02|14158.17|14038.17|10
1651022230000|2022-04-27 01:17:10|14158.4|14038.4|14158.38|14038.38|14158.78|14038.78|14157.98|14037.98|10
1651022240000|2022-04-27 01:17:20|14158.88|14038.88|14157.85|14037.85|14158.88|14038.88|14157.36|14037.36|10
1651022250000|2022-04-27 01:17:30|14157.73|14037.73|14158.4|14038.4|14158.72|14038.72|14157.73|14037.73|10
1651022260000|2022-04-27 01:17:40|14158.23|14038.23|14157.72|14037.72|14158.33|14038.33|14157.72|14037.72|10
1651022270000|2022-04-27 01:17:50|14157.74|14037.74|14156.95|14036.95|14158.23|14038.23|14156.9|14036.9|10
1651022280000|2022-04-27 01:18:00|14156.48|14036.48|14155.2|14035.2|14156.48|14036.48|14155.2|14035.2|10
1651022290000|2022-04-27 01:18:10|14155.32|14035.32|14155|14035|14155.57|14035.57|14155|14035|10
1651022300000|2022-04-27 01:18:20|14154.07|14034.07|14150.93|14030.93|14154.07|14034.07|14150.7|14030.7|10
1651022310000|2022-04-27 01:18:30|14150.67|14030.67|14150.45|14030.45|14151.16|14031.16|14150.07|14030.07|10
1651022320000|2022-04-27 01:18:40|14150.86|14030.86|14149.85|14029.85|14150.86|14030.86|14149.72|14029.72|10
1651022330000|2022-04-27 01:18:50|14149.82|14029.82|14150.2|14030.2|14150.2|14030.2|14149.7|14029.7|10
1651022340000|2022-04-27 01:19:00|14150.32|14030.32|14150.12|14030.12|14150.65|14030.65|14149.95|14029.95|10
1651022350000|2022-04-27 01:19:10|14150.13|14030.13|14149.57|14029.57|14150.13|14030.13|14149.26|14029.26|10
1651022360000|2022-04-27 01:19:20|14149.63|14029.63|14150.12|14030.12|14150.33|14030.33|14149.51|14029.51|10
1651022370000|2022-04-27 01:19:30|14149.97|14029.97|14148.72|14028.72|14150.22|14030.22|14148.72|14028.72|10
1651022380000|2022-04-27 01:19:40|14148.79|14028.79|14148.52|14028.52|14149.22|14029.22|14148.29|14028.29|10
1651022390000|2022-04-27 01:19:50|14148.31|14028.31|14150.24|14030.24|14150.25|14030.25|14148.31|14028.31|9
1651022400000|2022-04-27 01:20:00|14150.64|14030.64|14152.87|14032.87|14152.87|14032.87|14150.64|14030.64|10
1651022410000|2022-04-27 01:20:10|14153.21|14033.21|14156.55|14036.55|14156.94|14036.94|14153.21|14033.21|10
1651022420000|2022-04-27 01:20:20|14156.75|14036.75|14156.61|14036.61|14157.57|14037.57|14156.5|14036.5|10
1651022430000|2022-04-27 01:20:30|14156.37|14036.37|14156.02|14036.02|14156.71|14036.71|14155.74|14035.74|10
1651022440000|2022-04-27 01:20:40|14155.78|14035.78|14155.63|14035.63|14156.44|14036.44|14155.63|14035.63|10
1651022450000|2022-04-27 01:20:50|14155.53|14035.53|14155.77|14035.77|14156.2|14036.2|14155.42|14035.42|10
1651022460000|2022-04-27 01:21:00|14156.02|14036.02|14156.55|14036.55|14156.55|14036.55|14155.8|14035.8|10
1651022470000|2022-04-27 01:21:10|14155.93|14035.93|14155.36|14035.36|14156.16|14036.16|14155.21|14035.21|9
1651022480000|2022-04-27 01:21:20|14155.38|14035.38|14154.5|14034.5|14155.38|14035.38|14154.5|14034.5|8
1651022490000|2022-04-27 01:21:30|14154.43|14034.43|14154.64|14034.64|14155.15|14035.15|14154.12|14034.12|10
1651022500000|2022-04-27 01:21:40|14154.3|14034.3|14153.91|14033.91|14154.53|14034.53|14153.91|14033.91|10
1651022510000|2022-04-27 01:21:50|14154.55|14034.55|14154.9|14034.9|14154.9|14034.9|14153.66|14033.66|9
1651022520000|2022-04-27 01:22:00|14155.43|14035.43|14157.24|14037.24|14157.35|14037.35|14155.06|14035.06|10
1651022530000|2022-04-27 01:22:10|14158.07|14038.07|14159.09|14039.09|14159.09|14039.09|14157.99|14037.99|10
1651022540000|2022-04-27 01:22:20|14159.04|14039.04|14159.4|14039.4|14160.36|14040.36|14158.99|14038.99|10
1651022550000|2022-04-27 01:22:30|14159.21|14039.21|14158.92|14038.92|14159.5|14039.5|14158.67|14038.67|10
1651022560000|2022-04-27 01:22:40|14158.36|14038.36|14158|14038|14158.67|14038.67|14157.93|14037.93|10
1651022570000|2022-04-27 01:22:50|14158.4|14038.4|14157.92|14037.92|14158.56|14038.56|14157.72|14037.72|9
1651022580000|2022-04-27 01:23:00|14157.96|14037.96|14158.19|14038.19|14158.62|14038.62|14157.89|14037.89|10
1651022590000|2022-04-27 01:23:10|14158.3|14038.3|14158.29|14038.29|14158.52|14038.52|14157.77|14037.77|10
1651022600000|2022-04-27 01:23:20|14159.1|14039.1|14159.61|14039.61|14159.61|14039.61|14158.49|14038.49|10
1651022610000|2022-04-27 01:23:30|14159.26|14039.26|14160.73|14040.73|14161.25|14041.25|14159.26|14039.26|10
1651022620000|2022-04-27 01:23:40|14160.81|14040.81|14161.72|14041.72|14161.72|14041.72|14160.81|14040.81|10
1651022630000|2022-04-27 01:23:50|14161.51|14041.51|14162.95|14042.95|14162.95|14042.95|14161.04|14041.04|10
1651022640000|2022-04-27 01:24:00|14162.98|14042.98|14164.17|14044.17|14164.17|14044.17|14162.98|14042.98|10
1651022650000|2022-04-27 01:24:10|14164.05|14044.05|14162.93|14042.93|14164.05|14044.05|14162.41|14042.41|9
1651022660000|2022-04-27 01:24:20|14162.83|14042.83|14160.08|14040.08|14162.83|14042.83|14159.76|14039.76|10
1651022670000|2022-04-27 01:24:30|14159.92|14039.92|14152.92|14032.92|14159.92|14039.92|14152.92|14032.92|10
1651022680000|2022-04-27 01:24:40|14152.77|14032.77|14148.22|14028.22|14152.77|14032.77|14147.4|14027.4|10
1651022690000|2022-04-27 01:24:50|14146.37|14026.37|14138.29|14018.29|14146.37|14026.37|14138.29|14018.29|10
1651022700000|2022-04-27 01:25:00|14138.3|14018.3|14134.23|14014.23|14138.3|14018.3|14134.23|14014.23|10
1651022710000|2022-04-27 01:25:10|14134.32|14014.32|14135.71|14015.71|14135.71|14015.71|14134.29|14014.29|10
1651022720000|2022-04-27 01:25:20|14136.99|14016.99|14136.51|14016.51|14137.09|14017.09|14136.14|14016.14|10
1651022730000|2022-04-27 01:25:30|14136.96|14016.96|14135.98|14015.98|14137.17|14017.17|14135.98|14015.98|10
1651022740000|2022-04-27 01:25:40|14136.34|14016.34|14136.13|14016.13|14136.64|14016.64|14136|14016|10
1651022750000|2022-04-27 01:25:50|14136.19|14016.19|14136.65|14016.65|14136.65|14016.65|14136.15|14016.15|10
1651022760000|2022-04-27 01:26:00|14137.4|14017.4|14138.45|14018.45|14138.45|14018.45|14137.4|14017.4|10
1651022770000|2022-04-27 01:26:10|14138.41|14018.41|14136.32|14016.32|14138.58|14018.58|14136.32|14016.32|10
1651022780000|2022-04-27 01:26:20|14136.62|14016.62|14134.88|14014.88|14136.62|14016.62|14134.52|14014.52|10
1651022790000|2022-04-27 01:26:30|14135.37|14015.37|14136.67|14016.67|14136.76|14016.76|14135.1|14015.1|10
1651022800000|2022-04-27 01:26:40|14136.54|14016.54|14136.9|14016.9|14137.01|14017.01|14136.49|14016.49|9
1651022810000|2022-04-27 01:26:50|14137.4|14017.4|14137.91|14017.91|14138.18|14018.18|14137.4|14017.4|9
1651022820000|2022-04-27 01:27:00|14137.89|14017.89|14140.05|14020.05|14140.05|14020.05|14137.89|14017.89|10
1651022830000|2022-04-27 01:27:10|14140.45|14020.45|14145.95|14025.95|14145.95|14025.95|14140.45|14020.45|10
1651022840000|2022-04-27 01:27:20|14145.92|14025.92|14146.62|14026.62|14146.86|14026.86|14145.92|14025.92|10
1651022850000|2022-04-27 01:27:30|14146.82|14026.82|14147.81|14027.81|14147.81|14027.81|14146.66|14026.66|10
1651022860000|2022-04-27 01:27:40|14147.75|14027.75|14148.42|14028.42|14148.67|14028.67|14147.16|14027.16|9
1651022870000|2022-04-27 01:27:50|14148.39|14028.39|14148.16|14028.16|14148.4|14028.4|14147.63|14027.63|10
1651022880000|2022-04-27 01:28:00|14148.17|14028.17|14148.36|14028.36|14148.57|14028.57|14147.85|14027.85|9
1651022890000|2022-04-27 01:28:10|14148.44|14028.44|14147.71|14027.71|14148.73|14028.73|14147.36|14027.36|9
1651022900000|2022-04-27 01:28:20|14146.68|14026.68|14147.26|14027.26|14147.33|14027.33|14146.64|14026.64|10
1651022910000|2022-04-27 01:28:30|14146.7|14026.7|14145.31|14025.31|14146.7|14026.7|14145.31|14025.31|10
1651022920000|2022-04-27 01:28:40|14145.43|14025.43|14144.89|14024.89|14145.44|14025.44|14144.77|14024.77|9
1651022930000|2022-04-27 01:28:50|14145.13|14025.13|14144.62|14024.62|14145.28|14025.28|14144.62|14024.62|9
1651022940000|2022-04-27 01:29:00|14144.65|14024.65|14148.71|14028.71|14148.73|14028.73|14144.65|14024.65|10
1651022950000|2022-04-27 01:29:10|14149.08|14029.08|14149.02|14029.02|14149.1|14029.1|14148.53|14028.53|10
1651022960000|2022-04-27 01:29:20|14149.53|14029.53|14148.4|14028.4|14149.9|14029.9|14148.34|14028.34|10
1651022970000|2022-04-27 01:29:30|14148.81|14028.81|14147.5|14027.5|14148.81|14028.81|14147.28|14027.28|10
1651022980000|2022-04-27 01:29:40|14147.54|14027.54|14147.12|14027.12|14147.54|14027.54|14146.36|14026.36|9
1651022990000|2022-04-27 01:29:50|14144.66|14024.66|14148.04|14028.04|14148.33|14028.33|14144.66|14024.66|10
1651023000000|2022-04-27 01:30:00|14149.11|14029.11|14148.85|14028.85|14149.31|14029.31|14148.34|14028.34|10
1651023010000|2022-04-27 01:30:10|14149.41|14029.41|14149.47|14029.47|14149.5|14029.5|14148.86|14028.86|10
1651023020000|2022-04-27 01:30:20|14149.89|14029.89|14150.8|14030.8|14151.08|14031.08|14149.89|14029.89|10
1651023030000|2022-04-27 01:30:30|14150.83|14030.83|14151.75|14031.75|14151.75|14031.75|14150.64|14030.64|10
1651023040000|2022-04-27 01:30:40|14151.85|14031.85|14151.19|14031.19|14151.85|14031.85|14151.15|14031.15|10
1651023050000|2022-04-27 01:30:50|14151.2|14031.2|14151.22|14031.22|14151.74|14031.74|14150.52|14030.52|9
1651023060000|2022-04-27 01:31:00|14151.24|14031.24|14150.29|14030.29|14151.24|14031.24|14150.29|14030.29|10
1651023070000|2022-04-27 01:31:10|14150.39|14030.39|14150.77|14030.77|14150.77|14030.77|14150.14|14030.14|9
1651023080000|2022-04-27 01:31:20|14150.19|14030.19|14150.53|14030.53|14150.55|14030.55|14150.04|14030.04|10
1651023090000|2022-04-27 01:31:30|14150.56|14030.56|14150.61|14030.61|14151.09|14031.09|14150.56|14030.56|10
1651023100000|2022-04-27 01:31:40|14150.6|14030.6|14150.93|14030.93|14151.12|14031.12|14150.6|14030.6|10
1651023110000|2022-04-27 01:31:50|14151.06|14031.06|14151.44|14031.44|14151.47|14031.47|14151.06|14031.06|10
1651023120000|2022-04-27 01:32:00|14151.46|14031.46|14152.52|14032.52|14152.52|14032.52|14151.46|14031.46|10
1651023130000|2022-04-27 01:32:10|14152.6|14032.6|14153.06|14033.06|14153.19|14033.19|14152.52|14032.52|10
1651023140000|2022-04-27 01:32:20|14152.88|14032.88|14153.7|14033.7|14153.78|14033.78|14152.88|14032.88|9
1651023150000|2022-04-27 01:32:30|14153.5|14033.5|14152.87|14032.87|14153.5|14033.5|14152.61|14032.61|9
1651023160000|2022-04-27 01:32:40|14153.03|14033.03|14154.08|14034.08|14154.08|14034.08|14153.03|14033.03|9
1651023170000|2022-04-27 01:32:50|14154.09|14034.09|14152.69|14032.69|14154.32|14034.32|14152.69|14032.69|10
1651023180000|2022-04-27 01:33:00|14152.76|14032.76|14152.85|14032.85|14152.95|14032.95|14152.37|14032.37|9
1651023190000|2022-04-27 01:33:10|14152.82|14032.82|14152.27|14032.27|14152.89|14032.89|14151.39|14031.39|10
1651023200000|2022-04-27 01:33:20|14152.68|14032.68|14152.07|14032.07|14152.68|14032.68|14152.04|14032.04|10
1651023210000|2022-04-27 01:33:30|14152.1|14032.1|14153.08|14033.08|14153.09|14033.09|14152.03|14032.03|10
1651023220000|2022-04-27 01:33:40|14152.59|14032.59|14154.3|14034.3|14154.49|14034.49|14152.59|14032.59|10
1651023230000|2022-04-27 01:33:50|14154.21|14034.21|14154.47|14034.47|14154.55|14034.55|14154.07|14034.07|8
1651023240000|2022-04-27 01:34:00|14154.51|14034.51|14155.36|14035.36|14155.36|14035.36|14154.51|14034.51|9
1651023250000|2022-04-27 01:34:10|14155.25|14035.25|14154.65|14034.65|14155.41|14035.41|14154.65|14034.65|8
1651023260000|2022-04-27 01:34:20|14154.24|14034.24|14153.8|14033.8|14154.28|14034.28|14153.16|14033.16|10
1651023270000|2022-04-27 01:34:30|14153.3|14033.3|14150.61|14030.61|14153.32|14033.32|14150.55|14030.55|10
1651023280000|2022-04-27 01:34:40|14150.6|14030.6|14149.84|14029.84|14150.6|14030.6|14149.66|14029.66|8
1651023290000|2022-04-27 01:34:50|14149.42|14029.42|14148.71|14028.71|14149.42|14029.42|14147.86|14027.86|10
1651023300000|2022-04-27 01:35:00|14148.79|14028.79|14152.45|14032.45|14152.45|14032.45|14148.61|14028.61|10
1651023310000|2022-04-27 01:35:10|14152.55|14032.55|14151.35|14031.35|14152.7|14032.7|14151.27|14031.27|10
1651023320000|2022-04-27 01:35:20|14151.29|14031.29|14148.43|14028.43|14151.29|14031.29|14148.43|14028.43|10
1651023330000|2022-04-27 01:35:30|14148.31|14028.31|14147|14027|14148.53|14028.53|14146.41|14026.41|10
1651023340000|2022-04-27 01:35:40|14146.52|14026.52|14147.86|14027.86|14147.86|14027.86|14146.52|14026.52|10
1651023350000|2022-04-27 01:35:50|14147.99|14027.99|14149.67|14029.67|14149.67|14029.67|14147.99|14027.99|9
1651023360000|2022-04-27 01:36:00|14150.07|14030.07|14151.39|14031.39|14151.39|14031.39|14150.01|14030.01|10
1651023370000|2022-04-27 01:36:10|14151.89|14031.89|14153|14033|14153.1|14033.1|14151.89|14031.89|10
1651023380000|2022-04-27 01:36:20|14152.99|14032.99|14154.9|14034.9|14154.9|14034.9|14152.99|14032.99|10
1651023390000|2022-04-27 01:36:30|14154.85|14034.85|14155.71|14035.71|14155.71|14035.71|14154.85|14034.85|9
1651023400000|2022-04-27 01:36:40|14155.68|14035.68|14155.58|14035.58|14156.05|14036.05|14155.57|14035.57|10
1651023410000|2022-04-27 01:36:50|14155.53|14035.53|14156.24|14036.24|14156.24|14036.24|14155.53|14035.53|10
1651023420000|2022-04-27 01:37:00|14156.19|14036.19|14156.47|14036.47|14156.51|14036.51|14156.12|14036.12|10
1651023430000|2022-04-27 01:37:10|14156.38|14036.38|14156.66|14036.66|14156.79|14036.79|14156.38|14036.38|10
1651023440000|2022-04-27 01:37:20|14156.57|14036.57|14157.95|14037.95|14158.07|14038.07|14156.57|14036.57|10
1651023450000|2022-04-27 01:37:30|14157.83|14037.83|14157.4|14037.4|14157.99|14037.99|14157.4|14037.4|10
1651023460000|2022-04-27 01:37:40|14157.86|14037.86|14158.34|14038.34|14158.5|14038.5|14157.86|14037.86|10
1651023470000|2022-04-27 01:37:50|14158.33|14038.33|14158.72|14038.72|14158.72|14038.72|14158.33|14038.33|10
1651023480000|2022-04-27 01:38:00|14158.87|14038.87|14162.81|14042.81|14162.81|14042.81|14158.83|14038.83|10
1651023490000|2022-04-27 01:38:10|14162.94|14042.94|14166.47|14046.47|14166.47|14046.47|14162.94|14042.94|10
1651023500000|2022-04-27 01:38:20|14166.79|14046.79|14167.95|14047.95|14167.95|14047.95|14166.79|14046.79|9
1651023510000|2022-04-27 01:38:30|14167.78|14047.78|14168.97|14048.97|14168.97|14048.97|14167.76|14047.76|9
1651023520000|2022-04-27 01:38:40|14168.98|14048.98|14169.55|14049.55|14170.05|14050.05|14168.98|14048.98|10
1651023530000|2022-04-27 01:38:50|14170.11|14050.11|14169.94|14049.94|14170.11|14050.11|14169.26|14049.26|10
1651023540000|2022-04-27 01:39:00|14169.71|14049.71|14170.39|14050.39|14170.39|14050.39|14169.71|14049.71|10
1651023550000|2022-04-27 01:39:10|14170.58|14050.58|14171.08|14051.08|14171.2|14051.2|14170.58|14050.58|9
1651023560000|2022-04-27 01:39:20|14171|14051|14170.46|14050.46|14171|14051|14170.46|14050.46|10
1651023570000|2022-04-27 01:39:30|14170.28|14050.28|14173.95|14053.95|14173.95|14053.95|14170.28|14050.28|10
1651023580000|2022-04-27 01:39:40|14174.59|14054.59|14178.5|14058.5|14178.5|14058.5|14174.33|14054.33|9
1651023590000|2022-04-27 01:39:50|14178.66|14058.66|14183.67|14063.67|14183.67|14063.67|14178.66|14058.66|10
1651023600000|2022-04-27 01:40:00|14185.57|14065.57|14190.11|14070.11|14190.83|14070.83|14184.99|14064.99|10
1651023610000|2022-04-27 01:40:10|14190.29|14070.29|14189.33|14069.33|14190.88|14070.88|14189.33|14069.33|10
1651023620000|2022-04-27 01:40:20|14189.1|14069.1|14186.44|14066.44|14189.1|14069.1|14186.44|14066.44|10
1651023630000|2022-04-27 01:40:30|14186.78|14066.78|14187.22|14067.22|14187.42|14067.42|14186.78|14066.78|10
1651023640000|2022-04-27 01:40:40|14186.56|14066.56|14185.17|14065.17|14187.15|14067.15|14185.17|14065.17|10
1651023650000|2022-04-27 01:40:50|14185.2|14065.2|14184.9|14064.9|14185.2|14065.2|14184.78|14064.78|10
1651023660000|2022-04-27 01:41:00|14185.71|14065.71|14185.21|14065.21|14186.04|14066.04|14185.21|14065.21|10
1651023670000|2022-04-27 01:41:10|14185.24|14065.24|14185.36|14065.36|14185.36|14065.36|14184.8|14064.8|10
1651023680000|2022-04-27 01:41:20|14185.91|14065.91|14186.03|14066.03|14186.13|14066.13|14185.46|14065.46|9
1651023690000|2022-04-27 01:41:30|14186.41|14066.41|14187.7|14067.7|14187.78|14067.78|14186.38|14066.38|9
1651023700000|2022-04-27 01:41:40|14187.52|14067.52|14187.75|14067.75|14187.75|14067.75|14187.49|14067.49|10
1651023710000|2022-04-27 01:41:50|14187.67|14067.67|14185.54|14065.54|14187.67|14067.67|14185.54|14065.54|10
1651023720000|2022-04-27 01:42:00|14185.4|14065.4|14185.31|14065.31|14185.87|14065.87|14185.26|14065.26|10
1651023730000|2022-04-27 01:42:10|14185.15|14065.15|14187.06|14067.06|14187.06|14067.06|14185.15|14065.15|10
1651023740000|2022-04-27 01:42:20|14186.36|14066.36|14186.36|14066.36|14186.6|14066.6|14185.8|14065.8|8
1651023750000|2022-04-27 01:42:30|14186.24|14066.24|14186.06|14066.06|14186.46|14066.46|14186.06|14066.06|10
1651023760000|2022-04-27 01:42:40|14186.2|14066.2|14186.15|14066.15|14186.37|14066.37|14185.8|14065.8|9
1651023770000|2022-04-27 01:42:50|14186.44|14066.44|14185.48|14065.48|14186.44|14066.44|14185.27|14065.27|10
1651023780000|2022-04-27 01:43:00|14185.62|14065.62|14186.08|14066.08|14186.08|14066.08|14185.4|14065.4|10
1651023790000|2022-04-27 01:43:10|14186.19|14066.19|14186.6|14066.6|14186.98|14066.98|14186.19|14066.19|9
1651023800000|2022-04-27 01:43:20|14186.61|14066.61|14186.42|14066.42|14186.62|14066.62|14186.3|14066.3|10
1651023810000|2022-04-27 01:43:30|14186.22|14066.22|14184.33|14064.33|14186.22|14066.22|14184.33|14064.33|9
1651023820000|2022-04-27 01:43:40|14183.72|14063.72|14182.29|14062.29|14183.72|14063.72|14182.24|14062.24|9
1651023830000|2022-04-27 01:43:50|14182.59|14062.59|14182|14062|14182.83|14062.83|14182|14062|9
1651023840000|2022-04-27 01:44:00|14181.99|14061.99|14183.55|14063.55|14183.55|14063.55|14181.85|14061.85|9
1651023850000|2022-04-27 01:44:10|14183.77|14063.77|14183.2|14063.2|14183.84|14063.84|14183.2|14063.2|10
1651023860000|2022-04-27 01:44:20|14182.89|14062.89|14182.59|14062.59|14183.18|14063.18|14182.04|14062.04|10
1651023870000|2022-04-27 01:44:30|14182.39|14062.39|14182.32|14062.32|14182.46|14062.46|14182.11|14062.11|10
1651023880000|2022-04-27 01:44:40|14182.28|14062.28|14181.37|14061.37|14182.28|14062.28|14181.37|14061.37|10
1651023890000|2022-04-27 01:44:50|14181.42|14061.42|14180.62|14060.62|14181.47|14061.47|14180.62|14060.62|10
1651023900000|2022-04-27 01:45:00|14180.83|14060.83|14180.71|14060.71|14181.17|14061.17|14180.66|14060.66|10
1651023910000|2022-04-27 01:45:10|14180.36|14060.36|14181.12|14061.12|14181.12|14061.12|14180.15|14060.15|8
1651023920000|2022-04-27 01:45:20|14181.15|14061.15|14179.92|14059.92|14181.25|14061.25|14179.92|14059.92|9
1651023930000|2022-04-27 01:45:30|14180.03|14060.03|14179.75|14059.75|14180.08|14060.08|14179.75|14059.75|9
1651023940000|2022-04-27 01:45:40|14179.93|14059.93|14178.61|14058.61|14179.93|14059.93|14178.45|14058.45|10
1651023950000|2022-04-27 01:45:50|14178.57|14058.57|14176.95|14056.95|14178.6|14058.6|14176.95|14056.95|10
1651023960000|2022-04-27 01:46:00|14175.78|14055.78|14176.92|14056.92|14176.92|14056.92|14175.25|14055.25|9
1651023970000|2022-04-27 01:46:10|14176.8|14056.8|14177.29|14057.29|14177.29|14057.29|14176.8|14056.8|10
1651023980000|2022-04-27 01:46:20|14176.83|14056.83|14175.67|14055.67|14176.83|14056.83|14175.53|14055.53|10
1651023990000|2022-04-27 01:46:30|14175.81|14055.81|14176.12|14056.12|14176.12|14056.12|14175.76|14055.76|8
1651024000000|2022-04-27 01:46:40|14176.15|14056.15|14177.2|14057.2|14177.2|14057.2|14176.15|14056.15|9
1651024010000|2022-04-27 01:46:50|14177.45|14057.45|14180.32|14060.32|14180.32|14060.32|14177.45|14057.45|10
1651024020000|2022-04-27 01:47:00|14180.43|14060.43|14181.19|14061.19|14181.19|14061.19|14180.29|14060.29|10
1651024030000|2022-04-27 01:47:10|14181.27|14061.27|14180.2|14060.2|14181.29|14061.29|14180.2|14060.2|9
1651024040000|2022-04-27 01:47:20|14179.6|14059.6|14177.51|14057.51|14179.6|14059.6|14177.51|14057.51|10
1651024050000|2022-04-27 01:47:30|14177.57|14057.57|14177.51|14057.51|14177.7|14057.7|14177.51|14057.51|9
1651024060000|2022-04-27 01:47:40|14177.42|14057.42|14173.95|14053.95|14177.42|14057.42|14173.86|14053.86|10
1651024070000|2022-04-27 01:47:50|14173.14|14053.14|14170.47|14050.47|14173.14|14053.14|14170.47|14050.47|10
1651024080000|2022-04-27 01:48:00|14170.16|14050.16|14169.09|14049.09|14170.16|14050.16|14168.9|14048.9|10
1651024090000|2022-04-27 01:48:10|14169.22|14049.22|14168.23|14048.23|14169.22|14049.22|14168.09|14048.09|9
1651024100000|2022-04-27 01:48:20|14168.19|14048.19|14168.36|14048.36|14168.36|14048.36|14167.93|14047.93|10
1651024110000|2022-04-27 01:48:30|14168.66|14048.66|14169.51|14049.51|14169.51|14049.51|14168.63|14048.63|10
1651024120000|2022-04-27 01:48:40|14169.56|14049.56|14170.31|14050.31|14170.31|14050.31|14169.56|14049.56|10
1651024130000|2022-04-27 01:48:50|14170.83|14050.83|14172.72|14052.72|14172.79|14052.79|14170.61|14050.61|10
1651024140000|2022-04-27 01:49:00|14172.68|14052.68|14172.94|14052.94|14173.59|14053.59|14172.68|14052.68|10
1651024150000|2022-04-27 01:49:10|14172.42|14052.42|14174.3|14054.3|14174.3|14054.3|14172.42|14052.42|10
1651024160000|2022-04-27 01:49:20|14174.42|14054.42|14174.42|14054.42|14174.86|14054.86|14174.36|14054.36|10
1651024170000|2022-04-27 01:49:30|14174.37|14054.37|14175.24|14055.24|14175.29|14055.29|14174.37|14054.37|10
1651024180000|2022-04-27 01:49:40|14175.18|14055.18|14172.03|14052.03|14175.18|14055.18|14172.03|14052.03|10
1651024190000|2022-04-27 01:49:50|14171.59|14051.59|14168.07|14048.07|14171.95|14051.95|14168.07|14048.07|10
1651024200000|2022-04-27 01:50:00|14169.28|14049.28|14165.42|14045.42|14169.28|14049.28|14165.42|14045.42|10
1651024210000|2022-04-27 01:50:10|14165.37|14045.37|14159.4|14039.4|14165.37|14045.37|14159.4|14039.4|10
1651024220000|2022-04-27 01:50:20|14159.8|14039.8|14157.33|14037.33|14159.8|14039.8|14157.11|14037.11|10
1651024230000|2022-04-27 01:50:30|14157.92|14037.92|14158.99|14038.99|14158.99|14038.99|14157.48|14037.48|10
1651024240000|2022-04-27 01:50:40|14159.01|14039.01|14161.13|14041.13|14161.13|14041.13|14159.01|14039.01|10
1651024250000|2022-04-27 01:50:50|14161.78|14041.78|14166.04|14046.04|14166.04|14046.04|14161.78|14041.78|10
1651024260000|2022-04-27 01:51:00|14166.52|14046.52|14169.87|14049.87|14169.87|14049.87|14166.52|14046.52|10
1651024270000|2022-04-27 01:51:10|14169.82|14049.82|14172.36|14052.36|14172.41|14052.41|14169.82|14049.82|10
1651024280000|2022-04-27 01:51:20|14172.58|14052.58|14172.83|14052.83|14173.24|14053.24|14172.58|14052.58|9
1651024290000|2022-04-27 01:51:30|14173.1|14053.1|14174.31|14054.31|14174.53|14054.53|14173.1|14053.1|10
1651024300000|2022-04-27 01:51:40|14174.39|14054.39|14176.76|14056.76|14176.76|14056.76|14174.39|14054.39|10
1651024310000|2022-04-27 01:51:50|14176.43|14056.43|14177.52|14057.52|14178.25|14058.25|14176.41|14056.41|10
1651024320000|2022-04-27 01:52:00|14178.01|14058.01|14178.39|14058.39|14178.82|14058.82|14176.84|14056.84|10
1651024330000|2022-04-27 01:52:10|14178.56|14058.56|14180|14060|14180.27|14060.27|14177.9|14057.9|10
1651024340000|2022-04-27 01:52:20|14179.98|14059.98|14179.71|14059.71|14180.59|14060.59|14179.1|14059.1|10
1651024350000|2022-04-27 01:52:30|14179.25|14059.25|14179.93|14059.93|14180.11|14060.11|14179.19|14059.19|10
1651024360000|2022-04-27 01:52:40|14180.86|14060.86|14182.24|14062.24|14182.24|14062.24|14180.4|14060.4|9
1651024370000|2022-04-27 01:52:50|14182.73|14062.73|14185.49|14065.49|14185.54|14065.54|14182.64|14062.64|10
1651024380000|2022-04-27 01:53:00|14185.61|14065.61|14186.52|14066.52|14186.52|14066.52|14185.61|14065.61|10
1651024390000|2022-04-27 01:53:10|14186.56|14066.56|14187.68|14067.68|14187.84|14067.84|14186.56|14066.56|10
1651024400000|2022-04-27 01:53:20|14187.67|14067.67|14190.58|14070.58|14190.58|14070.58|14187.25|14067.25|10
1651024410000|2022-04-27 01:53:30|14190.81|14070.81|14192.92|14072.92|14192.92|14072.92|14190.8|14070.8|10
1651024420000|2022-04-27 01:53:40|14193.4|14073.4|14192.9|14072.9|14193.81|14073.81|14192.9|14072.9|10
1651024430000|2022-04-27 01:53:50|14192.91|14072.91|14194.04|14074.04|14194.04|14074.04|14192.86|14072.86|10
1651024440000|2022-04-27 01:54:00|14193.64|14073.64|14192.21|14072.21|14193.64|14073.64|14191.88|14071.88|9
1651024450000|2022-04-27 01:54:10|14192.12|14072.12|14191.34|14071.34|14192.54|14072.54|14191.34|14071.34|10
1651024460000|2022-04-27 01:54:20|14191.64|14071.64|14191.53|14071.53|14191.64|14071.64|14190.72|14070.72|10
1651024470000|2022-04-27 01:54:30|14191.71|14071.71|14190.32|14070.32|14191.71|14071.71|14190.3|14070.3|10
1651024480000|2022-04-27 01:54:40|14190.22|14070.22|14189.67|14069.67|14190.95|14070.95|14189.67|14069.67|10
1651024490000|2022-04-27 01:54:50|14190|14070|14189.29|14069.29|14190.28|14070.28|14189.29|14069.29|9
1651024500000|2022-04-27 01:55:00|14190.34|14070.34|14187.23|14067.23|14190.34|14070.34|14187.23|14067.23|10
1651024510000|2022-04-27 01:55:10|14187.55|14067.55|14187.41|14067.41|14187.55|14067.55|14186.62|14066.62|9
1651024520000|2022-04-27 01:55:20|14186.94|14066.94|14185.17|14065.17|14186.94|14066.94|14185.14|14065.14|10
1651024530000|2022-04-27 01:55:30|14185.62|14065.62|14184.72|14064.72|14185.68|14065.68|14184.72|14064.72|10
1651024540000|2022-04-27 01:55:40|14184.66|14064.66|14184.45|14064.45|14185.16|14065.16|14184.45|14064.45|10
1651024550000|2022-04-27 01:55:50|14184.75|14064.75|14186.36|14066.36|14186.36|14066.36|14184.75|14064.75|10
1651024560000|2022-04-27 01:56:00|14186.39|14066.39|14186.62|14066.62|14186.62|14066.62|14186.39|14066.39|10
1651024570000|2022-04-27 01:56:10|14186.25|14066.25|14185.87|14065.87|14186.39|14066.39|14185.87|14065.87|10
1651024580000|2022-04-27 01:56:20|14185.33|14065.33|14184.81|14064.81|14185.33|14065.33|14184.53|14064.53|9
1651024590000|2022-04-27 01:56:30|14184.72|14064.72|14184.4|14064.4|14184.72|14064.72|14184.11|14064.11|10
1651024600000|2022-04-27 01:56:40|14184.61|14064.61|14185.04|14065.04|14185.8|14065.8|14184.56|14064.56|10
1651024610000|2022-04-27 01:56:50|14185.48|14065.48|14189.49|14069.49|14189.49|14069.49|14185.48|14065.48|10
1651024620000|2022-04-27 01:57:00|14189.25|14069.25|14192.94|14072.94|14192.94|14072.94|14189.25|14069.25|10
1651024630000|2022-04-27 01:57:10|14192.72|14072.72|14193.53|14073.53|14193.53|14073.53|14192.68|14072.68|10
1651024640000|2022-04-27 01:57:20|14193.56|14073.56|14193.22|14073.22|14193.75|14073.75|14193.22|14073.22|9
1651024650000|2022-04-27 01:57:30|14193.06|14073.06|14192.92|14072.92|14193.5|14073.5|14192.92|14072.92|9
1651024660000|2022-04-27 01:57:40|14192.43|14072.43|14191.68|14071.68|14192.43|14072.43|14191.26|14071.26|9
1651024670000|2022-04-27 01:57:50|14191.65|14071.65|14191.86|14071.86|14192.16|14072.16|14191.62|14071.62|8
1651024680000|2022-04-27 01:58:00|14191.97|14071.97|14191.17|14071.17|14192.03|14072.03|14191.17|14071.17|9
1651024690000|2022-04-27 01:58:10|14191.18|14071.18|14190.72|14070.72|14191.25|14071.25|14190.72|14070.72|10
1651024700000|2022-04-27 01:58:20|14190.71|14070.71|14190.31|14070.31|14191.29|14071.29|14190.26|14070.26|10
1651024710000|2022-04-27 01:58:30|14190.24|14070.24|14188.92|14068.92|14190.24|14070.24|14188.6|14068.6|9
1651024720000|2022-04-27 01:58:40|14188.88|14068.88|14188.84|14068.84|14188.95|14068.95|14188.78|14068.78|9
1651024730000|2022-04-27 01:58:50|14188.82|14068.82|14189.58|14069.58|14189.58|14069.58|14188.5|14068.5|9
1651024740000|2022-04-27 01:59:00|14189.97|14069.97|14189.64|14069.64|14190.34|14070.34|14189.64|14069.64|10
1651024750000|2022-04-27 01:59:10|14189.61|14069.61|14190.12|14070.12|14190.12|14070.12|14189.57|14069.57|10
1651024760000|2022-04-27 01:59:20|14190.28|14070.28|14190.98|14070.98|14191.11|14071.11|14190.28|14070.28|9
1651024770000|2022-04-27 01:59:30|14191.22|14071.22|14191.66|14071.66|14191.94|14071.94|14191.22|14071.22|10
1651024780000|2022-04-27 01:59:40|14191.74|14071.74|14192.08|14072.08|14192.1|14072.1|14191.65|14071.65|10
1651024790000|2022-04-27 01:59:50|14192.12|14072.12|14194.74|14074.74|14195.16|14075.16|14192.12|14072.12|10
1651024800000|2022-04-27 02:00:00|14194.99|14074.99|14196.81|14076.81|14196.91|14076.91|14194.99|14074.99|9
1651024810000|2022-04-27 02:00:10|14197.13|14077.13|14196.66|14076.66|14197.13|14077.13|14196.44|14076.44|10
1651024820000|2022-04-27 02:00:20|14196.61|14076.61|14194.69|14074.69|14196.61|14076.61|14194.69|14074.69|9
1651024830000|2022-04-27 02:00:30|14194.67|14074.67|14194.09|14074.09|14194.95|14074.95|14193.93|14073.93|9
1651024840000|2022-04-27 02:00:40|14194.16|14074.16|14193.29|14073.29|14194.85|14074.85|14192.9|14072.9|10
1651024850000|2022-04-27 02:00:50|14193.16|14073.16|14191.86|14071.86|14193.16|14073.16|14191.86|14071.86|10
1651024860000|2022-04-27 02:01:00|14191.46|14071.46|14190.73|14070.73|14191.49|14071.49|14190.19|14070.19|10
1651024870000|2022-04-27 02:01:10|14190.4|14070.4|14189.97|14069.97|14190.4|14070.4|14189.84|14069.84|10
1651024880000|2022-04-27 02:01:20|14189.92|14069.92|14190.36|14070.36|14190.36|14070.36|14189.56|14069.56|10
1651024890000|2022-04-27 02:01:30|14190.32|14070.32|14190.31|14070.31|14190.44|14070.44|14190.24|14070.24|10
1651024900000|2022-04-27 02:01:40|14190.36|14070.36|14190.25|14070.25|14190.42|14070.42|14189.73|14069.73|10
1651024910000|2022-04-27 02:01:50|14190.24|14070.24|14191.69|14071.69|14191.69|14071.69|14190.24|14070.24|10
1651024920000|2022-04-27 02:02:00|14191.71|14071.71|14189.65|14069.65|14191.92|14071.92|14189.65|14069.65|9
1651024930000|2022-04-27 02:02:10|14189.71|14069.71|14188.2|14068.2|14189.71|14069.71|14188.13|14068.13|10
1651024940000|2022-04-27 02:02:20|14188.3|14068.3|14188.26|14068.26|14188.4|14068.4|14188.13|14068.13|10
1651024950000|2022-04-27 02:02:30|14187.97|14067.97|14186.85|14066.85|14188.18|14068.18|14186.81|14066.81|10
1651024960000|2022-04-27 02:02:40|14186.94|14066.94|14186.56|14066.56|14187.04|14067.04|14186.38|14066.38|10
1651024970000|2022-04-27 02:02:50|14186.29|14066.29|14186.57|14066.57|14186.77|14066.77|14186.29|14066.29|7
1651024980000|2022-04-27 02:03:00|14186.58|14066.58|14187.16|14067.16|14187.16|14067.16|14186.58|14066.58|9
1651024990000|2022-04-27 02:03:10|14187.48|14067.48|14186.94|14066.94|14187.56|14067.56|14186.94|14066.94|10
1651025000000|2022-04-27 02:03:20|14186.96|14066.96|14187.14|14067.14|14187.14|14067.14|14186.88|14066.88|10
1651025010000|2022-04-27 02:03:30|14187|14067|14186.66|14066.66|14187|14067|14186.58|14066.58|10
1651025020000|2022-04-27 02:03:40|14186.37|14066.37|14186.29|14066.29|14186.51|14066.51|14186.13|14066.13|8
1651025030000|2022-04-27 02:03:50|14186.31|14066.31|14187.64|14067.64|14187.64|14067.64|14186.31|14066.31|9
1651025040000|2022-04-27 02:04:00|14187.67|14067.67|14188.7|14068.7|14189.69|14069.69|14187.67|14067.67|10
1651025050000|2022-04-27 02:04:10|14189.46|14069.46|14189.3|14069.3|14189.68|14069.68|14189.27|14069.27|10
1651025060000|2022-04-27 02:04:20|14189.24|14069.24|14188.4|14068.4|14189.42|14069.42|14188.25|14068.25|9
1651025070000|2022-04-27 02:04:30|14187.91|14067.91|14188.79|14068.79|14188.79|14068.79|14187.89|14067.89|9
1651025080000|2022-04-27 02:04:40|14189.33|14069.33|14189.69|14069.69|14190.1|14070.1|14189.33|14069.33|6
1651025090000|2022-04-27 02:04:50|14189.8|14069.8|14191.15|14071.15|14191.15|14071.15|14189.8|14069.8|10
1651025100000|2022-04-27 02:05:00|14191.04|14071.04|14191.14|14071.14|14192.03|14072.03|14191.04|14071.04|10
1651025110000|2022-04-27 02:05:10|14190.49|14070.49|14189.32|14069.32|14190.49|14070.49|14189.32|14069.32|8
1651025120000|2022-04-27 02:05:20|14189.25|14069.25|14191.45|14071.45|14191.45|14071.45|14189.25|14069.25|10
1651025130000|2022-04-27 02:05:30|14191.48|14071.48|14190.97|14070.97|14191.48|14071.48|14190.7|14070.7|9
1651025140000|2022-04-27 02:05:40|14190.92|14070.92|14191.89|14071.89|14192.07|14072.07|14190.92|14070.92|10
1651025150000|2022-04-27 02:05:50|14191.67|14071.67|14191.95|14071.95|14191.95|14071.95|14191.46|14071.46|10
1651025160000|2022-04-27 02:06:00|14191.98|14071.98|14195.58|14075.58|14195.58|14075.58|14191.98|14071.98|10
1651025170000|2022-04-27 02:06:10|14195.36|14075.36|14196.82|14076.82|14196.82|14076.82|14195.36|14075.36|10
1651025180000|2022-04-27 02:06:20|14196.32|14076.32|14195.15|14075.15|14196.57|14076.57|14195.05|14075.05|10
1651025190000|2022-04-27 02:06:30|14194.63|14074.63|14192.09|14072.09|14194.63|14074.63|14192.09|14072.09|10
1651025200000|2022-04-27 02:06:40|14191.98|14071.98|14192.04|14072.04|14192.23|14072.23|14191.98|14071.98|10
1651025210000|2022-04-27 02:06:50|14190.64|14070.64|14188.97|14068.97|14190.64|14070.64|14188.63|14068.63|9
1651025220000|2022-04-27 02:07:00|14188.91|14068.91|14186.3|14066.3|14189.17|14069.17|14186.3|14066.3|10
1651025230000|2022-04-27 02:07:10|14186.24|14066.24|14179.89|14059.89|14186.24|14066.24|14179.89|14059.89|10
1651025240000|2022-04-27 02:07:20|14179.46|14059.46|14178.09|14058.09|14179.46|14059.46|14178.09|14058.09|9
1651025250000|2022-04-27 02:07:30|14178.08|14058.08|14178.18|14058.18|14179.01|14059.01|14178.06|14058.06|10
1651025260000|2022-04-27 02:07:40|14178.19|14058.19|14178.26|14058.26|14178.26|14058.26|14177.7|14057.7|10
1651025270000|2022-04-27 02:07:50|14177.45|14057.45|14178.63|14058.63|14179.05|14059.05|14177.45|14057.45|10
1651025280000|2022-04-27 02:08:00|14178.71|14058.71|14180.73|14060.73|14180.73|14060.73|14178.71|14058.71|10
1651025290000|2022-04-27 02:08:10|14180.51|14060.51|14181.4|14061.4|14181.64|14061.64|14180.51|14060.51|10
1651025300000|2022-04-27 02:08:20|14181.35|14061.35|14181.44|14061.44|14181.52|14061.52|14180.91|14060.91|9
1651025310000|2022-04-27 02:08:30|14181.35|14061.35|14183.17|14063.17|14183.27|14063.27|14181.35|14061.35|10
1651025320000|2022-04-27 02:08:40|14183.06|14063.06|14183.95|14063.95|14183.95|14063.95|14182.88|14062.88|10
1651025330000|2022-04-27 02:08:50|14183.97|14063.97|14184.27|14064.27|14184.27|14064.27|14183.86|14063.86|10
1651025340000|2022-04-27 02:09:00|14184.4|14064.4|14184.81|14064.81|14184.97|14064.97|14184.4|14064.4|10
1651025350000|2022-04-27 02:09:10|14184.52|14064.52|14183.93|14063.93|14184.86|14064.86|14183.93|14063.93|9
1651025360000|2022-04-27 02:09:20|14183.51|14063.51|14182.69|14062.69|14183.51|14063.51|14182.31|14062.31|9
1651025370000|2022-04-27 02:09:30|14182.2|14062.2|14181.95|14061.95|14182.2|14062.2|14181.51|14061.51|9
1651025380000|2022-04-27 02:09:40|14181.11|14061.11|14181.55|14061.55|14182.27|14062.27|14181.07|14061.07|10
1651025390000|2022-04-27 02:09:50|14181.4|14061.4|14180.85|14060.85|14181.47|14061.47|14180.45|14060.45|10
1651025400000|2022-04-27 02:10:00|14181.48|14061.48|14180.72|14060.72|14182.05|14062.05|14180.72|14060.72|10
1651025410000|2022-04-27 02:10:10|14180.7|14060.7|14179.22|14059.22|14180.7|14060.7|14178.92|14058.92|9
1651025420000|2022-04-27 02:10:20|14179.05|14059.05|14180.72|14060.72|14180.72|14060.72|14178.99|14058.99|9
1651025430000|2022-04-27 02:10:30|14180.65|14060.65|14180.78|14060.78|14180.78|14060.78|14179.67|14059.67|10
1651025440000|2022-04-27 02:10:40|14180.8|14060.8|14180.32|14060.32|14180.91|14060.91|14180.32|14060.32|10
1651025450000|2022-04-27 02:10:50|14180.35|14060.35|14182.04|14062.04|14182.04|14062.04|14180.18|14060.18|10
1651025460000|2022-04-27 02:11:00|14182.39|14062.39|14181.58|14061.58|14182.39|14062.39|14181.31|14061.31|10
1651025470000|2022-04-27 02:11:10|14181.74|14061.74|14182.36|14062.36|14182.51|14062.51|14181.74|14061.74|9
1651025480000|2022-04-27 02:11:20|14182.29|14062.29|14182.38|14062.38|14182.38|14062.38|14181.75|14061.75|10
1651025490000|2022-04-27 02:11:30|14182.58|14062.58|14187.29|14067.29|14187.29|14067.29|14182.58|14062.58|10
1651025500000|2022-04-27 02:11:40|14187.53|14067.53|14190.14|14070.14|14190.14|14070.14|14187.53|14067.53|10
1651025510000|2022-04-27 02:11:50|14190.37|14070.37|14197.42|14077.42|14197.42|14077.42|14190.31|14070.31|10
1651025520000|2022-04-27 02:12:00|14197.66|14077.66|14198.68|14078.68|14199.65|14079.65|14197.66|14077.66|10
1651025530000|2022-04-27 02:12:10|14198.89|14078.89|14201.19|14081.19|14201.19|14081.19|14198.89|14078.89|10
1651025540000|2022-04-27 02:12:20|14200.9|14080.9|14199.9|14079.9|14200.9|14080.9|14199.9|14079.9|10
1651025550000|2022-04-27 02:12:30|14199.73|14079.73|14199.71|14079.71|14200.14|14080.14|14199.61|14079.61|9
1651025560000|2022-04-27 02:12:40|14200.01|14080.01|14198.99|14078.99|14200.65|14080.65|14198.99|14078.99|10
1651025570000|2022-04-27 02:12:50|14198.25|14078.25|14197.86|14077.86|14198.8|14078.8|14197.86|14077.86|10
1651025580000|2022-04-27 02:13:00|14197.85|14077.85|14197.25|14077.25|14197.85|14077.85|14197.17|14077.17|10
1651025590000|2022-04-27 02:13:10|14198.61|14078.61|14200.59|14080.59|14200.59|14080.59|14198.27|14078.27|10
1651025600000|2022-04-27 02:13:20|14200.68|14080.68|14202.24|14082.24|14202.24|14082.24|14200.68|14080.68|10
1651025610000|2022-04-27 02:13:30|14202.37|14082.37|14203.71|14083.71|14204.04|14084.04|14202|14082|10
1651025620000|2022-04-27 02:13:40|14203.98|14083.98|14203.05|14083.05|14204.32|14084.32|14202.89|14082.89|10
1651025630000|2022-04-27 02:13:50|14203.29|14083.29|14203.71|14083.71|14203.92|14083.92|14202.39|14082.39|10
1651025640000|2022-04-27 02:14:00|14203.63|14083.63|14203.67|14083.67|14204.28|14084.28|14203.6|14083.6|10
1651025650000|2022-04-27 02:14:10|14203.73|14083.73|14203.11|14083.11|14203.73|14083.73|14203.09|14083.09|10
1651025660000|2022-04-27 02:14:20|14202.96|14082.96|14203.47|14083.47|14203.81|14083.81|14202.96|14082.96|10
1651025670000|2022-04-27 02:14:30|14203.43|14083.43|14204.09|14084.09|14204.52|14084.52|14203.24|14083.24|10
1651025680000|2022-04-27 02:14:40|14203.99|14083.99|14204.87|14084.87|14205.13|14085.13|14203.92|14083.92|10
1651025690000|2022-04-27 02:14:50|14205.13|14085.13|14206.16|14086.16|14206.16|14086.16|14205.13|14085.13|10
1651025700000|2022-04-27 02:15:00|14206.19|14086.19|14206.07|14086.07|14206.42|14086.42|14205.76|14085.76|10
1651025710000|2022-04-27 02:15:10|14206.06|14086.06|14204.22|14084.22|14206.53|14086.53|14204.22|14084.22|9
1651025720000|2022-04-27 02:15:20|14203.95|14083.95|14202.22|14082.22|14203.95|14083.95|14202.11|14082.11|10
1651025730000|2022-04-27 02:15:30|14201.25|14081.25|14200.25|14080.25|14201.49|14081.49|14200.25|14080.25|9
1651025740000|2022-04-27 02:15:40|14200.16|14080.16|14199.51|14079.51|14200.16|14080.16|14199.43|14079.43|10
1651025750000|2022-04-27 02:15:50|14199.47|14079.47|14198.81|14078.81|14199.87|14079.87|14198.81|14078.81|9
1651025760000|2022-04-27 02:16:00|14198.61|14078.61|14197.62|14077.62|14198.61|14078.61|14197.48|14077.48|10
1651025770000|2022-04-27 02:16:10|14197.94|14077.94|14197.48|14077.48|14198.21|14078.21|14197.31|14077.31|10
1651025780000|2022-04-27 02:16:20|14197.07|14077.07|14196.54|14076.54|14197.81|14077.81|14196.54|14076.54|9
1651025790000|2022-04-27 02:16:30|14196.48|14076.48|14193.72|14073.72|14196.48|14076.48|14193.72|14073.72|10
1651025800000|2022-04-27 02:16:40|14193.34|14073.34|14191.92|14071.92|14193.34|14073.34|14191.62|14071.62|10
1651025810000|2022-04-27 02:16:50|14190.95|14070.95|14190.41|14070.41|14190.95|14070.95|14190.37|14070.37|8
1651025820000|2022-04-27 02:17:00|14190.52|14070.52|14192.32|14072.32|14192.5|14072.5|14190.52|14070.52|10
1651025830000|2022-04-27 02:17:10|14192.39|14072.39|14192.86|14072.86|14193.33|14073.33|14192.01|14072.01|10
1651025840000|2022-04-27 02:17:20|14192.74|14072.74|14192.48|14072.48|14192.95|14072.95|14192.41|14072.41|10
1651025850000|2022-04-27 02:17:30|14192.7|14072.7|14193.05|14073.05|14193.45|14073.45|14192.7|14072.7|10
1651025860000|2022-04-27 02:17:40|14193.25|14073.25|14193.89|14073.89|14193.89|14073.89|14193.23|14073.23|10
1651025870000|2022-04-27 02:17:50|14193.88|14073.88|14194.07|14074.07|14194.56|14074.56|14193.88|14073.88|9
1651025880000|2022-04-27 02:18:00|14194.05|14074.05|14194.23|14074.23|14194.23|14074.23|14194.01|14074.01|10
1651025890000|2022-04-27 02:18:10|14194.39|14074.39|14193.88|14073.88|14194.39|14074.39|14193.88|14073.88|9
1651025900000|2022-04-27 02:18:20|14193.92|14073.92|14192.76|14072.76|14193.92|14073.92|14192.76|14072.76|8
1651025910000|2022-04-27 02:18:30|14192.78|14072.78|14192.58|14072.58|14192.94|14072.94|14192.58|14072.58|10
1651025920000|2022-04-27 02:18:40|14192.56|14072.56|14192.25|14072.25|14192.56|14072.56|14191.97|14071.97|9
1651025930000|2022-04-27 02:18:50|14192.14|14072.14|14192.21|14072.21|14192.28|14072.28|14192|14072|5
1651025940000|2022-04-27 02:19:00|14192.69|14072.69|14190.91|14070.91|14192.75|14072.75|14190.91|14070.91|7
1651025950000|2022-04-27 02:19:10|14190.6|14070.6|14191.75|14071.75|14191.75|14071.75|14190.27|14070.27|10
1651025960000|2022-04-27 02:19:20|14191.81|14071.81|14193.06|14073.06|14193.06|14073.06|14191.5|14071.5|10
1651025970000|2022-04-27 02:19:30|14193.16|14073.16|14194.88|14074.88|14195.05|14075.05|14193.16|14073.16|10
1651025980000|2022-04-27 02:19:40|14195.36|14075.36|14196.32|14076.32|14196.4|14076.4|14195.36|14075.36|10
1651025990000|2022-04-27 02:19:50|14196.3|14076.3|14196.57|14076.57|14196.64|14076.64|14196.3|14076.3|9
1651026000000|2022-04-27 02:20:00|14195.87|14075.87|14196.09|14076.09|14196.39|14076.39|14195.8|14075.8|10
1651026010000|2022-04-27 02:20:10|14196.14|14076.14|14197.35|14077.35|14197.35|14077.35|14195.97|14075.97|10
1651026020000|2022-04-27 02:20:20|14197.28|14077.28|14196.9|14076.9|14197.82|14077.82|14196.83|14076.83|10
1651026030000|2022-04-27 02:20:30|14197.41|14077.41|14196.91|14076.91|14197.42|14077.42|14196.66|14076.66|8
1651026040000|2022-04-27 02:20:40|14196.79|14076.79|14196.56|14076.56|14196.92|14076.92|14196.56|14076.56|9
1651026050000|2022-04-27 02:20:50|14196.24|14076.24|14195.51|14075.51|14196.24|14076.24|14195.46|14075.46|8
1651026060000|2022-04-27 02:21:00|14195.32|14075.32|14194.25|14074.25|14195.32|14075.32|14194.25|14074.25|10
1651026070000|2022-04-27 02:21:10|14194.21|14074.21|14193.58|14073.58|14194.55|14074.55|14193.56|14073.56|10
1651026080000|2022-04-27 02:21:20|14193.65|14073.65|14191.75|14071.75|14193.65|14073.65|14191.75|14071.75|10
1651026090000|2022-04-27 02:21:30|14191.79|14071.79|14191.22|14071.22|14191.79|14071.79|14190.99|14070.99|10
1651026100000|2022-04-27 02:21:40|14191.14|14071.14|14190.63|14070.63|14191.72|14071.72|14190.63|14070.63|10
1651026110000|2022-04-27 02:21:50|14190.56|14070.56|14191.49|14071.49|14191.49|14071.49|14190.39|14070.39|10
1651026120000|2022-04-27 02:22:00|14191.6|14071.6|14191.94|14071.94|14191.94|14071.94|14191.55|14071.55|10
1651026130000|2022-04-27 02:22:10|14191.9|14071.9|14191.74|14071.74|14192.12|14072.12|14191.33|14071.33|10
1651026140000|2022-04-27 02:22:20|14191.64|14071.64|14190.26|14070.26|14191.71|14071.71|14190.26|14070.26|10
1651026150000|2022-04-27 02:22:30|14189.76|14069.76|14188.06|14068.06|14189.76|14069.76|14188.06|14068.06|10
1651026160000|2022-04-27 02:22:40|14187.87|14067.87|14188.16|14068.16|14188.16|14068.16|14187.53|14067.53|9
1651026170000|2022-04-27 02:22:50|14188.48|14068.48|14188.07|14068.07|14188.51|14068.51|14188.07|14068.07|10
1651026180000|2022-04-27 02:23:00|14188.14|14068.14|14189.42|14069.42|14189.75|14069.75|14188.14|14068.14|10
1651026190000|2022-04-27 02:23:10|14189.56|14069.56|14190.01|14070.01|14190.73|14070.73|14189.55|14069.55|10
1651026200000|2022-04-27 02:23:20|14190.03|14070.03|14189.68|14069.68|14191.3|14071.3|14189.68|14069.68|10
1651026210000|2022-04-27 02:23:30|14189.81|14069.81|14188.86|14068.86|14189.81|14069.81|14188.71|14068.71|9
1651026220000|2022-04-27 02:23:40|14188.65|14068.65|14188.47|14068.47|14188.89|14068.89|14188.47|14068.47|10
1651026230000|2022-04-27 02:23:50|14188.67|14068.67|14188.1|14068.1|14188.74|14068.74|14188.1|14068.1|10
1651026240000|2022-04-27 02:24:00|14188.05|14068.05|14190.6|14070.6|14190.84|14070.84|14188.05|14068.05|10
1651026250000|2022-04-27 02:24:10|14191.53|14071.53|14190.68|14070.68|14191.63|14071.63|14190.63|14070.63|10
1651026260000|2022-04-27 02:24:20|14190.13|14070.13|14190.66|14070.66|14190.66|14070.66|14189.94|14069.94|10
1651026270000|2022-04-27 02:24:30|14191.02|14071.02|14191.07|14071.07|14191.11|14071.11|14190.55|14070.55|10
1651026280000|2022-04-27 02:24:40|14191.14|14071.14|14191.25|14071.25|14191.36|14071.36|14191.14|14071.14|10
1651026290000|2022-04-27 02:24:50|14190.91|14070.91|14191.49|14071.49|14191.49|14071.49|14190.53|14070.53|10
1651026300000|2022-04-27 02:25:00|14191.36|14071.36|14192.36|14072.36|14192.36|14072.36|14191.36|14071.36|10
1651026310000|2022-04-27 02:25:10|14193.33|14073.33|14194.59|14074.59|14194.61|14074.61|14193.33|14073.33|10
1651026320000|2022-04-27 02:25:20|14194.63|14074.63|14195.85|14075.85|14195.85|14075.85|14194.63|14074.63|10
1651026330000|2022-04-27 02:25:30|14195.83|14075.83|14195.76|14075.76|14195.94|14075.94|14195.67|14075.67|8
1651026340000|2022-04-27 02:25:40|14196.25|14076.25|14195.27|14075.27|14196.29|14076.29|14195.27|14075.27|9
1651026350000|2022-04-27 02:25:50|14194.94|14074.94|14195.98|14075.98|14195.99|14075.99|14194.94|14074.94|10
1651026360000|2022-04-27 02:26:00|14196.25|14076.25|14196.55|14076.55|14196.55|14076.55|14195.76|14075.76|10
1651026370000|2022-04-27 02:26:10|14196.87|14076.87|14199.58|14079.58|14199.58|14079.58|14196.87|14076.87|10
1651026380000|2022-04-27 02:26:20|14199.62|14079.62|14201.43|14081.43|14201.93|14081.93|14199.62|14079.62|10
1651026390000|2022-04-27 02:26:30|14201.53|14081.53|14202.06|14082.06|14202.06|14082.06|14201.47|14081.47|10
1651026400000|2022-04-27 02:26:40|14202.21|14082.21|14202.57|14082.57|14202.57|14082.57|14201.94|14081.94|9
1651026410000|2022-04-27 02:26:50|14202.07|14082.07|14201.63|14081.63|14202.07|14082.07|14201.41|14081.41|10
1651026420000|2022-04-27 02:27:00|14201.53|14081.53|14203.16|14083.16|14203.16|14083.16|14201.53|14081.53|10
1651026430000|2022-04-27 02:27:10|14203.22|14083.22|14204.36|14084.36|14204.46|14084.46|14203.22|14083.22|10
1651026440000|2022-04-27 02:27:20|14205.58|14085.58|14206.38|14086.38|14206.44|14086.44|14205.46|14085.46|10
1651026450000|2022-04-27 02:27:30|14206.5|14086.5|14209.14|14089.14|14209.33|14089.33|14206.5|14086.5|10
1651026460000|2022-04-27 02:27:40|14209.19|14089.19|14209.82|14089.82|14209.97|14089.97|14208.86|14088.86|10
1651026470000|2022-04-27 02:27:50|14209.89|14089.89|14211.94|14091.94|14211.94|14091.94|14209.89|14089.89|10
1651026480000|2022-04-27 02:28:00|14212.54|14092.54|14213.9|14093.9|14214.1|14094.1|14212.54|14092.54|10
1651026490000|2022-04-27 02:28:10|14213.91|14093.91|14212.87|14092.87|14213.91|14093.91|14212.55|14092.55|8
1651026500000|2022-04-27 02:28:20|14212.41|14092.41|14212.7|14092.7|14212.95|14092.95|14212.18|14092.18|9
1651026510000|2022-04-27 02:28:30|14212.73|14092.73|14213.19|14093.19|14213.19|14093.19|14212.49|14092.49|10
1651026520000|2022-04-27 02:28:40|14213.01|14093.01|14213.17|14093.17|14213.41|14093.41|14212.75|14092.75|10
1651026530000|2022-04-27 02:28:50|14213.06|14093.06|14212.9|14092.9|14213.06|14093.06|14212.31|14092.31|9
1651026540000|2022-04-27 02:29:00|14213.3|14093.3|14213.64|14093.64|14213.65|14093.65|14213.1|14093.1|10
1651026550000|2022-04-27 02:29:10|14213.51|14093.51|14213.76|14093.76|14213.76|14093.76|14213.47|14093.47|9
1651026560000|2022-04-27 02:29:20|14214.16|14094.16|14216.96|14096.96|14216.97|14096.97|14214.16|14094.16|10
1651026570000|2022-04-27 02:29:30|14217.35|14097.35|14218.96|14098.96|14219.02|14099.02|14217.35|14097.35|9
1651026580000|2022-04-27 02:29:40|14218.89|14098.89|14220.24|14100.24|14220.37|14100.37|14218.89|14098.89|10
1651026590000|2022-04-27 02:29:50|14220.72|14100.72|14220.94|14100.94|14221.45|14101.45|14220.72|14100.72|10
1651026600000|2022-04-27 02:30:00|14220.83|14100.83|14222.84|14102.84|14222.84|14102.84|14220.71|14100.71|10
1651026610000|2022-04-27 02:30:10|14223.12|14103.12|14223.09|14103.09|14223.47|14103.47|14222.77|14102.77|10
1651026620000|2022-04-27 02:30:20|14223.24|14103.24|14224.41|14104.41|14224.49|14104.49|14223.18|14103.18|10
1651026630000|2022-04-27 02:30:30|14224.56|14104.56|14223.59|14103.59|14224.95|14104.95|14223.59|14103.59|10
1651026640000|2022-04-27 02:30:40|14224.09|14104.09|14222.91|14102.91|14224.09|14104.09|14222.91|14102.91|8
1651026650000|2022-04-27 02:30:50|14222.9|14102.9|14220.8|14100.8|14222.9|14102.9|14220.8|14100.8|10
1651026660000|2022-04-27 02:31:00|14220.44|14100.44|14218.81|14098.81|14220.44|14100.44|14218.65|14098.65|9
1651026670000|2022-04-27 02:31:10|14218.76|14098.76|14217.75|14097.75|14219.16|14099.16|14217.68|14097.68|10
1651026680000|2022-04-27 02:31:20|14217.63|14097.63|14216.04|14096.04|14217.74|14097.74|14215.87|14095.87|10
1651026690000|2022-04-27 02:31:30|14216.11|14096.11|14214.93|14094.93|14216.11|14096.11|14214.93|14094.93|9
1651026700000|2022-04-27 02:31:40|14214.94|14094.94|14214.45|14094.45|14215.61|14095.61|14214.45|14094.45|10
1651026710000|2022-04-27 02:31:50|14213.98|14093.98|14212.78|14092.78|14214.42|14094.42|14212.75|14092.75|10
1651026720000|2022-04-27 02:32:00|14212.85|14092.85|14214.44|14094.44|14214.44|14094.44|14212.85|14092.85|10
1651026730000|2022-04-27 02:32:10|14214.6|14094.6|14214.35|14094.35|14214.76|14094.76|14214.27|14094.27|10
1651026740000|2022-04-27 02:32:20|14214.31|14094.31|14214.57|14094.57|14214.66|14094.66|14214.29|14094.29|9
1651026750000|2022-04-27 02:32:30|14214.54|14094.54|14216.23|14096.23|14216.28|14096.28|14214.53|14094.53|10
1651026760000|2022-04-27 02:32:40|14216.21|14096.21|14217.56|14097.56|14217.56|14097.56|14216.21|14096.21|8
1651026770000|2022-04-27 02:32:50|14217.5|14097.5|14218.36|14098.36|14218.36|14098.36|14217.5|14097.5|7
1651026780000|2022-04-27 02:33:00|14218.47|14098.47|14219.88|14099.88|14219.88|14099.88|14218.17|14098.17|10
1651026790000|2022-04-27 02:33:10|14220.19|14100.19|14221.22|14101.22|14221.23|14101.23|14219.79|14099.79|9
1651026800000|2022-04-27 02:33:20|14221.18|14101.18|14220.58|14100.58|14221.22|14101.22|14220.32|14100.32|10
1651026810000|2022-04-27 02:33:30|14220.36|14100.36|14220.84|14100.84|14220.86|14100.86|14220.36|14100.36|9
1651026820000|2022-04-27 02:33:40|14221.48|14101.48|14222.88|14102.88|14222.88|14102.88|14221.48|14101.48|10
1651026830000|2022-04-27 02:33:50|14222.8|14102.8|14223.15|14103.15|14223.2|14103.2|14222.63|14102.63|10
1651026840000|2022-04-27 02:34:00|14223.18|14103.18|14223.42|14103.42|14223.57|14103.57|14223.18|14103.18|10
1651026850000|2022-04-27 02:34:10|14223.47|14103.47|14222.79|14102.79|14223.88|14103.88|14222.79|14102.79|10
1651026860000|2022-04-27 02:34:20|14222.53|14102.53|14223.64|14103.64|14224|14104|14222.53|14102.53|10
1651026870000|2022-04-27 02:34:30|14223.65|14103.65|14225.01|14105.01|14225.09|14105.09|14223.65|14103.65|10
1651026880000|2022-04-27 02:34:40|14225.11|14105.11|14225.36|14105.36|14225.4|14105.4|14225.03|14105.03|10
1651026890000|2022-04-27 02:34:50|14225.29|14105.29|14225.65|14105.65|14225.84|14105.84|14224.66|14104.66|10
1651026900000|2022-04-27 02:35:00|14225.89|14105.89|14224.66|14104.66|14226.04|14106.04|14224.66|14104.66|10
1651026910000|2022-04-27 02:35:10|14224.71|14104.71|14225.01|14105.01|14225.01|14105.01|14224.71|14104.71|10
1651026920000|2022-04-27 02:35:20|14224.97|14104.97|14223.7|14103.7|14225|14105|14223.7|14103.7|10
1651026930000|2022-04-27 02:35:30|14223.58|14103.58|14223.54|14103.54|14223.73|14103.73|14223.44|14103.44|10
1651026940000|2022-04-27 02:35:40|14223.53|14103.53|14225.09|14105.09|14225.09|14105.09|14223.53|14103.53|10
1651026950000|2022-04-27 02:35:50|14225.31|14105.31|14226.54|14106.54|14226.54|14106.54|14225.31|14105.31|8
1651026960000|2022-04-27 02:36:00|14226.65|14106.65|14226.04|14106.04|14226.74|14106.74|14226.01|14106.01|10
1651026970000|2022-04-27 02:36:10|14226.19|14106.19|14225.79|14105.79|14226.34|14106.34|14225.79|14105.79|10
1651026980000|2022-04-27 02:36:20|14225.96|14105.96|14225.47|14105.47|14225.96|14105.96|14225.41|14105.41|8
1651026990000|2022-04-27 02:36:30|14225.49|14105.49|14225.57|14105.57|14225.62|14105.62|14225.29|14105.29|8
1651027000000|2022-04-27 02:36:40|14225.54|14105.54|14226.01|14106.01|14226.09|14106.09|14225.48|14105.48|10
1651027010000|2022-04-27 02:36:50|14225.51|14105.51|14225.6|14105.6|14225.94|14105.94|14225.51|14105.51|7
1651027020000|2022-04-27 02:37:00|14225.59|14105.59|14225.71|14105.71|14225.72|14105.72|14225.44|14105.44|8
1651027030000|2022-04-27 02:37:10|14225.81|14105.81|14226.67|14106.67|14226.67|14106.67|14225.81|14105.81|10
1651027040000|2022-04-27 02:37:20|14226.73|14106.73|14227.74|14107.74|14227.76|14107.76|14226.73|14106.73|8
1651027050000|2022-04-27 02:37:30|14227.68|14107.68|14227.56|14107.56|14227.68|14107.68|14227.21|14107.21|10
1651027060000|2022-04-27 02:37:40|14227.37|14107.37|14228.55|14108.55|14228.83|14108.83|14227.37|14107.37|8
1651027070000|2022-04-27 02:37:50|14228.62|14108.62|14228.79|14108.79|14228.79|14108.79|14228.31|14108.31|10
1651027080000|2022-04-27 02:38:00|14228.72|14108.72|14231.43|14111.43|14231.92|14111.92|14228.72|14108.72|10
1651027090000|2022-04-27 02:38:10|14231.58|14111.58|14231.5|14111.5|14232.01|14112.01|14231.11|14111.11|10
1651027100000|2022-04-27 02:38:20|14231.35|14111.35|14230.82|14110.82|14231.35|14111.35|14230.82|14110.82|9
1651027110000|2022-04-27 02:38:30|14231.05|14111.05|14231.18|14111.18|14231.18|14111.18|14230.19|14110.19|10
1651027120000|2022-04-27 02:38:40|14230.74|14110.74|14230.31|14110.31|14230.88|14110.88|14230.28|14110.28|10
1651027130000|2022-04-27 02:38:50|14230.29|14110.29|14230.52|14110.52|14230.73|14110.73|14230.28|14110.28|10
1651027140000|2022-04-27 02:39:00|14230.32|14110.32|14226.39|14106.39|14230.32|14110.32|14226.39|14106.39|10
1651027150000|2022-04-27 02:39:10|14226.14|14106.14|14225.3|14105.3|14226.14|14106.14|14224.74|14104.74|10
1651027160000|2022-04-27 02:39:20|14225.48|14105.48|14225.89|14105.89|14225.98|14105.98|14225.48|14105.48|9
1651027170000|2022-04-27 02:39:30|14225.9|14105.9|14225.28|14105.28|14226.15|14106.15|14225.25|14105.25|10
1651027180000|2022-04-27 02:39:40|14225.22|14105.22|14225.07|14105.07|14225.22|14105.22|14224.92|14104.92|9
1651027190000|2022-04-27 02:39:50|14225.08|14105.08|14225.99|14105.99|14226.05|14106.05|14224.63|14104.63|10
1651027200000|2022-04-27 02:40:00|14226.17|14106.17|14228.36|14108.36|14228.37|14108.37|14226.12|14106.12|10
1651027210000|2022-04-27 02:40:10|14228.8|14108.8|14228.93|14108.93|14228.93|14108.93|14228.35|14108.35|10
1651027220000|2022-04-27 02:40:20|14229.06|14109.06|14229.27|14109.27|14229.4|14109.4|14229.03|14109.03|10
1651027230000|2022-04-27 02:40:30|14229.34|14109.34|14229.57|14109.57|14229.84|14109.84|14229.34|14109.34|10
1651027240000|2022-04-27 02:40:40|14229.64|14109.64|14229.77|14109.77|14229.9|14109.9|14229.64|14109.64|10
1651027250000|2022-04-27 02:40:50|14229.72|14109.72|14230.41|14110.41|14230.73|14110.73|14229.57|14109.57|9
1651027260000|2022-04-27 02:41:00|14230.45|14110.45|14231.57|14111.57|14231.57|14111.57|14230.35|14110.35|10
1651027270000|2022-04-27 02:41:10|14232.47|14112.47|14236.32|14116.32|14236.32|14116.32|14232.47|14112.47|9
1651027280000|2022-04-27 02:41:20|14236.87|14116.87|14236.69|14116.69|14236.89|14116.89|14236.3|14116.3|9
1651027290000|2022-04-27 02:41:30|14236.65|14116.65|14237.21|14117.21|14237.21|14117.21|14236.65|14116.65|10
1651027300000|2022-04-27 02:41:40|14237.08|14117.08|14235.42|14115.42|14237.23|14117.23|14235.39|14115.39|9
1651027310000|2022-04-27 02:41:50|14235.39|14115.39|14235.15|14115.15|14235.83|14115.83|14235.03|14115.03|10
1651027320000|2022-04-27 02:42:00|14235.25|14115.25|14236.17|14116.17|14236.23|14116.23|14235.25|14115.25|10
1651027330000|2022-04-27 02:42:10|14236.73|14116.73|14236.46|14116.46|14236.73|14116.73|14236.2|14116.2|10
1651027340000|2022-04-27 02:42:20|14236.54|14116.54|14235.87|14115.87|14236.55|14116.55|14235.79|14115.79|10
1651027350000|2022-04-27 02:42:30|14235.88|14115.88|14234.73|14114.73|14236.24|14116.24|14234.73|14114.73|10
1651027360000|2022-04-27 02:42:40|14234.75|14114.75|14234.86|14114.86|14235|14115|14234.75|14114.75|10
1651027370000|2022-04-27 02:42:50|14234.53|14114.53|14236.03|14116.03|14236.15|14116.15|14234.16|14114.16|10
1651027380000|2022-04-27 02:43:00|14236.24|14116.24|14236.92|14116.92|14236.92|14116.92|14236.12|14116.12|10
1651027390000|2022-04-27 02:43:10|14236.8|14116.8|14236.9|14116.9|14237.04|14117.04|14236.8|14116.8|9
1651027400000|2022-04-27 02:43:20|14236.99|14116.99|14237.72|14117.72|14237.72|14117.72|14236.99|14116.99|10
1651027410000|2022-04-27 02:43:30|14237.88|14117.88|14238.62|14118.62|14238.62|14118.62|14237.88|14117.88|10
1651027420000|2022-04-27 02:43:40|14238.63|14118.63|14239.76|14119.76|14239.99|14119.99|14238.63|14118.63|10
1651027430000|2022-04-27 02:43:50|14239.64|14119.64|14239.66|14119.66|14239.66|14119.66|14239.47|14119.47|9
1651027440000|2022-04-27 02:44:00|14239.87|14119.87|14241.3|14121.3|14241.3|14121.3|14239.87|14119.87|8
1651027450000|2022-04-27 02:44:10|14241.67|14121.67|14241.8|14121.8|14242.61|14122.61|14241.67|14121.67|9
1651027460000|2022-04-27 02:44:20|14241.59|14121.59|14240.86|14120.86|14241.59|14121.59|14240.77|14120.77|8
1651027470000|2022-04-27 02:44:30|14240.76|14120.76|14240.8|14120.8|14240.9|14120.9|14240.7|14120.7|10
1651027480000|2022-04-27 02:44:40|14240.9|14120.9|14241.49|14121.49|14241.49|14121.49|14240.74|14120.74|10
1651027490000|2022-04-27 02:44:50|14241.59|14121.59|14241.61|14121.61|14241.69|14121.69|14241.53|14121.53|9
1651027500000|2022-04-27 02:45:00|14241.63|14121.63|14241.41|14121.41|14241.75|14121.75|14241.25|14121.25|10
1651027510000|2022-04-27 02:45:10|14241.33|14121.33|14240.04|14120.04|14241.33|14121.33|14240.04|14120.04|10
1651027520000|2022-04-27 02:45:20|14239.82|14119.82|14239.84|14119.84|14240.11|14120.11|14239.65|14119.65|9
1651027530000|2022-04-27 02:45:30|14239.54|14119.54|14239.49|14119.49|14239.63|14119.63|14239.14|14119.14|10
1651027540000|2022-04-27 02:45:40|14239.28|14119.28|14239.72|14119.72|14239.72|14119.72|14239.24|14119.24|10
1651027550000|2022-04-27 02:45:50|14240.05|14120.05|14240.73|14120.73|14240.73|14120.73|14239.61|14119.61|8
1651027560000|2022-04-27 02:46:00|14240.76|14120.76|14242.1|14122.1|14242.1|14122.1|14240.76|14120.76|10
1651027570000|2022-04-27 02:46:10|14242.06|14122.06|14241.97|14121.97|14242.06|14122.06|14241.85|14121.85|9
1651027580000|2022-04-27 02:46:20|14241.16|14121.16|14240.23|14120.23|14241.18|14121.18|14240.23|14120.23|9
1651027590000|2022-04-27 02:46:30|14240.22|14120.22|14239.78|14119.78|14240.61|14120.61|14239.74|14119.74|10
1651027600000|2022-04-27 02:46:40|14239.81|14119.81|14239.58|14119.58|14240.06|14120.06|14239.48|14119.48|10
1651027610000|2022-04-27 02:46:50|14239.62|14119.62|14240.19|14120.19|14240.19|14120.19|14239.58|14119.58|9
1651027620000|2022-04-27 02:47:00|14240.12|14120.12|14239.54|14119.54|14240.34|14120.34|14239.35|14119.35|9
1651027630000|2022-04-27 02:47:10|14239.49|14119.49|14240.79|14120.79|14240.79|14120.79|14239.49|14119.49|10
1651027640000|2022-04-27 02:47:20|14240.72|14120.72|14240.98|14120.98|14241.14|14121.14|14240.72|14120.72|10
1651027650000|2022-04-27 02:47:30|14240.95|14120.95|14241.32|14121.32|14241.32|14121.32|14240.84|14120.84|9
1651027660000|2022-04-27 02:47:40|14241.42|14121.42|14242.05|14122.05|14242.27|14122.27|14241.42|14121.42|10
1651027670000|2022-04-27 02:47:50|14242.13|14122.13|14240.99|14120.99|14242.13|14122.13|14240.99|14120.99|10
1651027680000|2022-04-27 02:48:00|14240.79|14120.79|14239|14119|14241.26|14121.26|14239|14119|8
1651027690000|2022-04-27 02:48:10|14238.82|14118.82|14238.61|14118.61|14239.12|14119.12|14238.61|14118.61|10
1651027700000|2022-04-27 02:48:20|14238.65|14118.65|14238.06|14118.06|14238.66|14118.66|14238.06|14118.06|9
1651027710000|2022-04-27 02:48:30|14237.94|14117.94|14237.61|14117.61|14238.16|14118.16|14237.61|14117.61|10
1651027720000|2022-04-27 02:48:40|14237.58|14117.58|14237.24|14117.24|14237.6|14117.6|14237.15|14117.15|10
1651027730000|2022-04-27 02:48:50|14237.17|14117.17|14236.31|14116.31|14237.19|14117.19|14236.21|14116.21|9
1651027740000|2022-04-27 02:49:00|14236.28|14116.28|14236.27|14116.27|14236.74|14116.74|14236.27|14116.27|10
1651027750000|2022-04-27 02:49:10|14236.43|14116.43|14236.57|14116.57|14236.57|14116.57|14236.37|14116.37|8
1651027760000|2022-04-27 02:49:20|14236.6|14116.6|14236.87|14116.87|14236.87|14116.87|14236.26|14116.26|10
1651027770000|2022-04-27 02:49:30|14237.04|14117.04|14237.36|14117.36|14237.53|14117.53|14237.04|14117.04|7
1651027780000|2022-04-27 02:49:40|14237.38|14117.38|14237.8|14117.8|14237.83|14117.83|14237.23|14117.23|8
1651027790000|2022-04-27 02:49:50|14237.74|14117.74|14237.22|14117.22|14237.86|14117.86|14237.12|14117.12|10
1651027800000|2022-04-27 02:50:00|14237.21|14117.21|14235.85|14115.85|14237.4|14117.4|14235.85|14115.85|10
1651027810000|2022-04-27 02:50:10|14235.11|14115.11|14232.56|14112.56|14235.11|14115.11|14232.56|14112.56|10
1651027820000|2022-04-27 02:50:20|14231.76|14111.76|14229.09|14109.09|14231.76|14111.76|14229.09|14109.09|10
1651027830000|2022-04-27 02:50:30|14228.72|14108.72|14227.56|14107.56|14228.8|14108.8|14227.56|14107.56|9
1651027840000|2022-04-27 02:50:40|14227.37|14107.37|14227.37|14107.37|14227.43|14107.43|14226.95|14106.95|10
1651027850000|2022-04-27 02:50:50|14227.43|14107.43|14227.1|14107.1|14227.73|14107.73|14227.06|14107.06|10
1651027860000|2022-04-27 02:51:00|14227.15|14107.15|14225.83|14105.83|14227.15|14107.15|14225.75|14105.75|10
1651027870000|2022-04-27 02:51:10|14225.76|14105.76|14226.57|14106.57|14226.57|14106.57|14225.76|14105.76|9
1651027880000|2022-04-27 02:51:20|14226.58|14106.58|14227.53|14107.53|14227.73|14107.73|14226.58|14106.58|10
1651027890000|2022-04-27 02:51:30|14227.95|14107.95|14228.13|14108.13|14228.13|14108.13|14227.95|14107.95|8
1651027900000|2022-04-27 02:51:40|14228.66|14108.66|14228.99|14108.99|14229.39|14109.39|14228.66|14108.66|10
1651027910000|2022-04-27 02:51:50|14228.88|14108.88|14228.56|14108.56|14229.13|14109.13|14228.56|14108.56|9
1651027920000|2022-04-27 02:52:00|14228.69|14108.69|14228.2|14108.2|14228.69|14108.69|14228.13|14108.13|9
1651027930000|2022-04-27 02:52:10|14228.07|14108.07|14227.19|14107.19|14228.07|14108.07|14227.15|14107.15|10
1651027940000|2022-04-27 02:52:20|14226.88|14106.88|14226.19|14106.19|14226.88|14106.88|14226.19|14106.19|10
1651027950000|2022-04-27 02:52:30|14225.33|14105.33|14224.79|14104.79|14225.43|14105.43|14224.59|14104.59|10
1651027960000|2022-04-27 02:52:40|14224.78|14104.78|14224.95|14104.95|14224.98|14104.98|14224.68|14104.68|9
1651027970000|2022-04-27 02:52:50|14224.91|14104.91|14225.68|14105.68|14225.68|14105.68|14224.52|14104.52|9
1651027980000|2022-04-27 02:53:00|14225.66|14105.66|14226.71|14106.71|14226.71|14106.71|14225.66|14105.66|9
1651027990000|2022-04-27 02:53:10|14226.67|14106.67|14226.67|14106.67|14227.05|14107.05|14226.59|14106.59|10
1651028000000|2022-04-27 02:53:20|14226.81|14106.81|14227.69|14107.69|14227.69|14107.69|14226.66|14106.66|10
1651028010000|2022-04-27 02:53:30|14227.75|14107.75|14230.15|14110.15|14230.18|14110.18|14227.69|14107.69|10
1651028020000|2022-04-27 02:53:40|14230.72|14110.72|14234.5|14114.5|14234.57|14114.57|14230.72|14110.72|10
1651028030000|2022-04-27 02:53:50|14234.43|14114.43|14236.73|14116.73|14236.82|14116.82|14234.43|14114.43|10
1651028040000|2022-04-27 02:54:00|14236.7|14116.7|14235.06|14115.06|14237.07|14117.07|14235.06|14115.06|10
1651028050000|2022-04-27 02:54:10|14234.61|14114.61|14236.76|14116.76|14236.76|14116.76|14234.61|14114.61|10
1651028060000|2022-04-27 02:54:20|14236.79|14116.79|14239.3|14119.3|14239.39|14119.39|14236.79|14116.79|10
1651028070000|2022-04-27 02:54:30|14239.39|14119.39|14239.92|14119.92|14239.92|14119.92|14239.39|14119.39|10
1651028080000|2022-04-27 02:54:40|14240.07|14120.07|14240.74|14120.74|14240.85|14120.85|14239.95|14119.95|10
1651028090000|2022-04-27 02:54:50|14240.99|14120.99|14241.44|14121.44|14241.44|14121.44|14240.99|14120.99|8
1651028100000|2022-04-27 02:55:00|14241.81|14121.81|14241.9|14121.9|14241.9|14121.9|14241.72|14121.72|9
1651028110000|2022-04-27 02:55:10|14241.77|14121.77|14240.5|14120.5|14241.86|14121.86|14240.41|14120.41|10
1651028120000|2022-04-27 02:55:20|14240.63|14120.63|14239.87|14119.87|14241.64|14121.64|14239.87|14119.87|10
1651028130000|2022-04-27 02:55:30|14239.6|14119.6|14237.35|14117.35|14239.6|14119.6|14237.35|14117.35|10
1651028140000|2022-04-27 02:55:40|14237.25|14117.25|14237.55|14117.55|14237.67|14117.67|14237.02|14117.02|10
1651028150000|2022-04-27 02:55:50|14237.7|14117.7|14238.44|14118.44|14238.54|14118.54|14237.7|14117.7|9
1651028160000|2022-04-27 02:56:00|14238.55|14118.55|14239.24|14119.24|14239.73|14119.73|14238.55|14118.55|10
1651028170000|2022-04-27 02:56:10|14239.28|14119.28|14238.94|14118.94|14239.28|14119.28|14238.76|14118.76|10
1651028180000|2022-04-27 02:56:20|14238.84|14118.84|14238.18|14118.18|14239.01|14119.01|14238.18|14118.18|9
1651028190000|2022-04-27 02:56:30|14238.21|14118.21|14237.94|14117.94|14238.24|14118.24|14237.85|14117.85|9
1651028200000|2022-04-27 02:56:40|14237.98|14117.98|14236.97|14116.97|14237.98|14117.98|14236.87|14116.87|9
1651028210000|2022-04-27 02:56:50|14236.7|14116.7|14235.5|14115.5|14236.7|14116.7|14235.5|14115.5|9
1651028220000|2022-04-27 02:57:00|14235.7|14115.7|14235.28|14115.28|14235.7|14115.7|14235.28|14115.28|8
1651028230000|2022-04-27 02:57:10|14235.86|14115.86|14235.6|14115.6|14235.88|14115.88|14235.55|14115.55|8
1651028240000|2022-04-27 02:57:20|14235.62|14115.62|14235.49|14115.49|14235.82|14115.82|14235.39|14115.39|10
1651028250000|2022-04-27 02:57:30|14235.56|14115.56|14234.04|14114.04|14235.58|14115.58|14234.04|14114.04|9
1651028260000|2022-04-27 02:57:40|14233.95|14113.95|14231.78|14111.78|14233.95|14113.95|14231.72|14111.72|9
1651028270000|2022-04-27 02:57:50|14231.41|14111.41|14230.24|14110.24|14231.55|14111.55|14230.2|14110.2|10
1651028280000|2022-04-27 02:58:00|14229.75|14109.75|14228.44|14108.44|14229.84|14109.84|14228.44|14108.44|8
1651028290000|2022-04-27 02:58:10|14228.46|14108.46|14227.85|14107.85|14228.46|14108.46|14227.69|14107.69|10
1651028300000|2022-04-27 02:58:20|14227.78|14107.78|14227.55|14107.55|14227.93|14107.93|14227.55|14107.55|10
1651028310000|2022-04-27 02:58:30|14227.64|14107.64|14227.36|14107.36|14227.64|14107.64|14227.02|14107.02|10
1651028320000|2022-04-27 02:58:40|14228.01|14108.01|14228.48|14108.48|14228.62|14108.62|14228.01|14108.01|8
1651028330000|2022-04-27 02:58:50|14228.69|14108.69|14230.82|14110.82|14230.82|14110.82|14228.69|14108.69|10
1651028340000|2022-04-27 02:59:00|14230.75|14110.75|14233.8|14113.8|14233.8|14113.8|14230.75|14110.75|9
1651028350000|2022-04-27 02:59:10|14234.05|14114.05|14236.36|14116.36|14236.36|14116.36|14234.05|14114.05|10
1651028360000|2022-04-27 02:59:20|14236.46|14116.46|14237.34|14117.34|14237.34|14117.34|14236.46|14116.46|9
1651028370000|2022-04-27 02:59:30|14237.77|14117.77|14237.67|14117.67|14238.12|14118.12|14237.61|14117.61|10
1651028380000|2022-04-27 02:59:40|14237.85|14117.85|14237.88|14117.88|14237.88|14117.88|14236.75|14116.75|9
1651028390000|2022-04-27 02:59:50|14238.11|14118.11|14237.84|14117.84|14238.11|14118.11|14237.5|14117.5|10
1651028400000|2022-04-27 03:00:00|14237.61|14117.61|14237.17|14117.17|14237.66|14117.66|14236.37|14116.37|10
1651028410000|2022-04-27 03:00:10|14236.97|14116.97|14236.46|14116.46|14236.97|14116.97|14236.23|14116.23|9
1651028420000|2022-04-27 03:00:20|14236.35|14116.35|14236.41|14116.41|14236.68|14116.68|14236.35|14116.35|9
1651028430000|2022-04-27 03:00:30|14236.33|14116.33|14235.83|14115.83|14236.5|14116.5|14235.62|14115.62|9
1651028440000|2022-04-27 03:00:40|14235.79|14115.79|14235.43|14115.43|14236.04|14116.04|14235.43|14115.43|9
1651028450000|2022-04-27 03:00:50|14235.42|14115.42|14235.27|14115.27|14235.5|14115.5|14235.25|14115.25|10
1651028460000|2022-04-27 03:01:00|14234.96|14114.96|14233.14|14113.14|14234.96|14114.96|14233.14|14113.14|10
1651028470000|2022-04-27 03:01:10|14232.53|14112.53|14232.59|14112.59|14232.88|14112.88|14232.3|14112.3|10
1651028480000|2022-04-27 03:01:20|14232.74|14112.74|14232.82|14112.82|14233.04|14113.04|14232.56|14112.56|10
1651028490000|2022-04-27 03:01:30|14233.1|14113.1|14234.61|14114.61|14234.64|14114.64|14233.1|14113.1|10
1651028500000|2022-04-27 03:01:40|14234.07|14114.07|14234.17|14114.17|14234.22|14114.22|14233.99|14113.99|8
1651028510000|2022-04-27 03:01:50|14234.12|14114.12|14233.32|14113.32|14234.21|14114.21|14233.32|14113.32|9
1651028520000|2022-04-27 03:02:00|14233.28|14113.28|14233.77|14113.77|14233.83|14113.83|14233.28|14113.28|9
1651028530000|2022-04-27 03:02:10|14233.79|14113.79|14233.18|14113.18|14233.79|14113.79|14232.98|14112.98|9
1651028540000|2022-04-27 03:02:20|14233.1|14113.1|14232.68|14112.68|14233.18|14113.18|14232.68|14112.68|9
1651028550000|2022-04-27 03:02:30|14232.43|14112.43|14232.65|14112.65|14232.65|14112.65|14232.29|14112.29|8
1651028560000|2022-04-27 03:02:40|14232.7|14112.7|14232.46|14112.46|14232.7|14112.7|14232.27|14112.27|10
1651028570000|2022-04-27 03:02:50|14232.31|14112.31|14231.27|14111.27|14232.47|14112.47|14231.09|14111.09|10
1651028580000|2022-04-27 03:03:00|14231.23|14111.23|14231.05|14111.05|14231.58|14111.58|14230.97|14110.97|10
1651028590000|2022-04-27 03:03:10|14231.19|14111.19|14231.35|14111.35|14231.82|14111.82|14231.19|14111.19|10
1651028600000|2022-04-27 03:03:20|14231.27|14111.27|14231.22|14111.22|14231.76|14111.76|14231.21|14111.21|9
1651028610000|2022-04-27 03:03:30|14231.25|14111.25|14230.46|14110.46|14231.25|14111.25|14230.46|14110.46|8
1651028620000|2022-04-27 03:03:40|14230.48|14110.48|14230.71|14110.71|14230.9|14110.9|14230.48|14110.48|10
1651028630000|2022-04-27 03:03:50|14230.67|14110.67|14230.49|14110.49|14230.67|14110.67|14230.49|14110.49|9
1651028640000|2022-04-27 03:04:00|14230.42|14110.42|14229.9|14109.9|14230.45|14110.45|14229.9|14109.9|4
1651028650000|2022-04-27 03:04:10|14229.84|14109.84|14229.59|14109.59|14230.28|14110.28|14229.59|14109.59|9
1651028660000|2022-04-27 03:04:20|14228.8|14108.8|14229.03|14109.03|14229.12|14109.12|14228.8|14108.8|9
1651028670000|2022-04-27 03:04:30|14229.22|14109.22|14229.63|14109.63|14229.63|14109.63|14229.19|14109.19|10
1651028680000|2022-04-27 03:04:40|14229.74|14109.74|14228.96|14108.96|14229.74|14109.74|14228.9|14108.9|9
1651028690000|2022-04-27 03:04:50|14228.91|14108.91|14228.9|14108.9|14229.09|14109.09|14228.6|14108.6|10
1651028700000|2022-04-27 03:05:00|14228.81|14108.81|14228.72|14108.72|14229.19|14109.19|14227.85|14107.85|10
1651028710000|2022-04-27 03:05:10|14228.41|14108.41|14226.2|14106.2|14228.41|14108.41|14226.04|14106.04|10
1651028720000|2022-04-27 03:05:20|14225.91|14105.91|14223.28|14103.28|14225.91|14105.91|14223.12|14103.12|10
1651028730000|2022-04-27 03:05:30|14222.55|14102.55|14220.53|14100.53|14222.55|14102.55|14220.5|14100.5|10
1651028740000|2022-04-27 03:05:40|14220.21|14100.21|14219.38|14099.38|14220.21|14100.21|14219.38|14099.38|10
1651028750000|2022-04-27 03:05:50|14219.34|14099.34|14218.82|14098.82|14219.34|14099.34|14218.67|14098.67|10
1651028760000|2022-04-27 03:06:00|14218.78|14098.78|14218.25|14098.25|14218.89|14098.89|14218.22|14098.22|10
1651028770000|2022-04-27 03:06:10|14218.19|14098.19|14217.75|14097.75|14218.37|14098.37|14217.75|14097.75|9
1651028780000|2022-04-27 03:06:20|14217.99|14097.99|14217.92|14097.92|14218.1|14098.1|14217.49|14097.49|9
1651028790000|2022-04-27 03:06:30|14217.81|14097.81|14214.43|14094.43|14217.81|14097.81|14214.36|14094.36|9
1651028800000|2022-04-27 03:06:40|14214.31|14094.31|14213.92|14093.92|14214.31|14094.31|14213.65|14093.65|10
1651028810000|2022-04-27 03:06:50|14213.91|14093.91|14210.67|14090.67|14213.91|14093.91|14210.67|14090.67|9
1651028820000|2022-04-27 03:07:00|14209.76|14089.76|14202.04|14082.04|14209.76|14089.76|14202.04|14082.04|10
1651028830000|2022-04-27 03:07:10|14202.39|14082.39|14195.51|14075.51|14202.39|14082.39|14195.51|14075.51|10
1651028840000|2022-04-27 03:07:20|14193.48|14073.48|14191.86|14071.86|14193.48|14073.48|14191.77|14071.77|10
1651028850000|2022-04-27 03:07:30|14192.07|14072.07|14189.68|14069.68|14192.07|14072.07|14189.13|14069.13|10
1651028860000|2022-04-27 03:07:40|14189.51|14069.51|14189.53|14069.53|14189.63|14069.63|14189.12|14069.12|10
1651028870000|2022-04-27 03:07:50|14189.23|14069.23|14188.64|14068.64|14189.23|14069.23|14188.2|14068.2|10
1651028880000|2022-04-27 03:08:00|14188.67|14068.67|14188.74|14068.74|14188.89|14068.89|14188.13|14068.13|10
1651028890000|2022-04-27 03:08:10|14188.87|14068.87|14193.07|14073.07|14193.07|14073.07|14188.87|14068.87|10
1651028900000|2022-04-27 03:08:20|14193.13|14073.13|14195.65|14075.65|14195.65|14075.65|14193.13|14073.13|10
1651028910000|2022-04-27 03:08:30|14195.74|14075.74|14198.56|14078.56|14198.56|14078.56|14195.74|14075.74|10
1651028920000|2022-04-27 03:08:40|14199.02|14079.02|14204.79|14084.79|14204.79|14084.79|14199.02|14079.02|10
1651028930000|2022-04-27 03:08:50|14204.73|14084.73|14205.43|14085.43|14205.7|14085.7|14204.73|14084.73|10
1651028940000|2022-04-27 03:09:00|14205.95|14085.95|14211.25|14091.25|14211.25|14091.25|14205.76|14085.76|10
1651028950000|2022-04-27 03:09:10|14210.74|14090.74|14215.94|14095.94|14215.94|14095.94|14210.74|14090.74|10
1651028960000|2022-04-27 03:09:20|14215.88|14095.88|14215.49|14095.49|14216.22|14096.22|14215.11|14095.11|10
1651028970000|2022-04-27 03:09:30|14214.9|14094.9|14212.98|14092.98|14214.9|14094.9|14212.98|14092.98|10
1651028980000|2022-04-27 03:09:40|14212.67|14092.67|14210.34|14090.34|14212.83|14092.83|14210.34|14090.34|10
1651028990000|2022-04-27 03:09:50|14208.46|14088.46|14208.9|14088.9|14211.63|14091.63|14208.46|14088.46|10
1651029000000|2022-04-27 03:10:00|14208.95|14088.95|14207.76|14087.76|14208.95|14088.95|14207.76|14087.76|10
1651029010000|2022-04-27 03:10:10|14207.81|14087.81|14209.33|14089.33|14209.33|14089.33|14207.76|14087.76|10
1651029020000|2022-04-27 03:10:20|14209.74|14089.74|14208.95|14088.95|14209.74|14089.74|14208.95|14088.95|10
1651029030000|2022-04-27 03:10:30|14208.94|14088.94|14208.2|14088.2|14208.96|14088.96|14208.2|14088.2|10
1651029040000|2022-04-27 03:10:40|14208.08|14088.08|14207.17|14087.17|14208.08|14088.08|14207.17|14087.17|9
1651029050000|2022-04-27 03:10:50|14207.05|14087.05|14206.87|14086.87|14207.48|14087.48|14206.42|14086.42|10
1651029060000|2022-04-27 03:11:00|14206.89|14086.89|14207.04|14087.04|14207.32|14087.32|14206.89|14086.89|9
1651029070000|2022-04-27 03:11:10|14207.19|14087.19|14206.99|14086.99|14207.19|14087.19|14206.43|14086.43|10
1651029080000|2022-04-27 03:11:20|14207.05|14087.05|14206.91|14086.91|14207.13|14087.13|14206.91|14086.91|10
1651029090000|2022-04-27 03:11:30|14206.79|14086.79|14207.39|14087.39|14207.39|14087.39|14206.61|14086.61|10
1651029100000|2022-04-27 03:11:40|14207.41|14087.41|14208.82|14088.82|14208.84|14088.84|14207.28|14087.28|10
1651029110000|2022-04-27 03:11:50|14208.91|14088.91|14210.49|14090.49|14210.63|14090.63|14208.91|14088.91|10
1651029120000|2022-04-27 03:12:00|14210.21|14090.21|14211.46|14091.46|14211.46|14091.46|14210.21|14090.21|10
1651029130000|2022-04-27 03:12:10|14211.3|14091.3|14217.74|14097.74|14217.74|14097.74|14210.72|14090.72|9
1651029140000|2022-04-27 03:12:20|14217.97|14097.97|14226.84|14106.84|14226.84|14106.84|14217.97|14097.97|10
1651029150000|2022-04-27 03:12:30|14226.89|14106.89|14229.66|14109.66|14229.66|14109.66|14226.88|14106.88|10
1651029160000|2022-04-27 03:12:40|14230|14110|14230.66|14110.66|14231.19|14111.19|14229.82|14109.82|10
1651029170000|2022-04-27 03:12:50|14231.1|14111.1|14231.64|14111.64|14231.64|14111.64|14230.8|14110.8|10
1651029180000|2022-04-27 03:13:00|14231.65|14111.65|14234.35|14114.35|14234.39|14114.39|14231.65|14111.65|10
1651029190000|2022-04-27 03:13:10|14234.41|14114.41|14234.78|14114.78|14234.78|14114.78|14234.17|14114.17|10
1651029200000|2022-04-27 03:13:20|14234.81|14114.81|14233.71|14113.71|14234.81|14114.81|14233.63|14113.63|9
1651029210000|2022-04-27 03:13:30|14233.67|14113.67|14234.45|14114.45|14234.45|14114.45|14233.59|14113.59|10
1651029220000|2022-04-27 03:13:40|14234.58|14114.58|14235.87|14115.87|14236.03|14116.03|14234.58|14114.58|10
1651029230000|2022-04-27 03:13:50|14236.05|14116.05|14236.38|14116.38|14237.14|14117.14|14236.05|14116.05|10
1651029240000|2022-04-27 03:14:00|14236.24|14116.24|14237.7|14117.7|14237.7|14117.7|14236.24|14116.24|10
1651029250000|2022-04-27 03:14:10|14237.4|14117.4|14236.65|14116.65|14237.47|14117.47|14236.07|14116.07|10
1651029260000|2022-04-27 03:14:20|14235.82|14115.82|14235.19|14115.19|14235.82|14115.82|14234.83|14114.83|10
1651029270000|2022-04-27 03:14:30|14234.9|14114.9|14235.31|14115.31|14235.31|14115.31|14234.62|14114.62|9
1651029280000|2022-04-27 03:14:40|14234.91|14114.91|14235.43|14115.43|14235.45|14115.45|14234.91|14114.91|10
1651029290000|2022-04-27 03:14:50|14235.21|14115.21|14235.41|14115.41|14235.52|14115.52|14235.21|14115.21|9
1651029300000|2022-04-27 03:15:00|14235.46|14115.46|14237.04|14117.04|14237.04|14117.04|14235.46|14115.46|10
1651029310000|2022-04-27 03:15:10|14237.52|14117.52|14236.66|14116.66|14237.87|14117.87|14236.66|14116.66|10
1651029320000|2022-04-27 03:15:20|14236.15|14116.15|14237.21|14117.21|14237.21|14117.21|14236.15|14116.15|10
1651029330000|2022-04-27 03:15:30|14237.32|14117.32|14237.34|14117.34|14237.58|14117.58|14236.73|14116.73|10
1651029340000|2022-04-27 03:15:40|14237.11|14117.11|14236.53|14116.53|14237.11|14117.11|14236.53|14116.53|8
1651029350000|2022-04-27 03:15:50|14236.3|14116.3|14235.44|14115.44|14236.44|14116.44|14235.44|14115.44|9
1651029360000|2022-04-27 03:16:00|14235.39|14115.39|14234.01|14114.01|14235.41|14115.41|14234.01|14114.01|10
1651029370000|2022-04-27 03:16:10|14233.85|14113.85|14232.37|14112.37|14233.95|14113.95|14232.37|14112.37|9
1651029380000|2022-04-27 03:16:20|14232.19|14112.19|14231.49|14111.49|14232.25|14112.25|14231.31|14111.31|10
1651029390000|2022-04-27 03:16:30|14231.62|14111.62|14230.27|14110.27|14231.62|14111.62|14230.27|14110.27|9
1651029400000|2022-04-27 03:16:40|14230.24|14110.24|14228.46|14108.46|14230.24|14110.24|14228.46|14108.46|10
1651029410000|2022-04-27 03:16:50|14228.4|14108.4|14227.06|14107.06|14228.49|14108.49|14227.06|14107.06|9
1651029420000|2022-04-27 03:17:00|14227.09|14107.09|14226.59|14106.59|14227.09|14107.09|14226.59|14106.59|8
1651029430000|2022-04-27 03:17:10|14226.74|14106.74|14226.57|14106.57|14226.75|14106.75|14226.28|14106.28|8
1651029440000|2022-04-27 03:17:20|14226.48|14106.48|14225.91|14105.91|14227.44|14107.44|14225.91|14105.91|10
1651029450000|2022-04-27 03:17:30|14225.61|14105.61|14224.82|14104.82|14225.61|14105.61|14224.41|14104.41|10
1651029460000|2022-04-27 03:17:40|14225|14105|14224.5|14104.5|14225|14105|14224.32|14104.32|9
1651029470000|2022-04-27 03:17:50|14224.04|14104.04|14224.03|14104.03|14224.04|14104.04|14223.83|14103.83|8
1651029480000|2022-04-27 03:18:00|14223.88|14103.88|14223.39|14103.39|14223.98|14103.98|14223.39|14103.39|10
1651029490000|2022-04-27 03:18:10|14223.44|14103.44|14223.18|14103.18|14223.62|14103.62|14223.18|14103.18|9
1651029500000|2022-04-27 03:18:20|14223.13|14103.13|14222.56|14102.56|14223.13|14103.13|14222.56|14102.56|10
1651029510000|2022-04-27 03:18:30|14222.54|14102.54|14221.41|14101.41|14222.54|14102.54|14221.41|14101.41|9
1651029520000|2022-04-27 03:18:40|14221.36|14101.36|14219.98|14099.98|14221.42|14101.42|14219.91|14099.91|10
1651029530000|2022-04-27 03:18:50|14219.91|14099.91|14219.38|14099.38|14219.91|14099.91|14219.38|14099.38|10
1651029540000|2022-04-27 03:19:00|14219.2|14099.2|14217.99|14097.99|14219.2|14099.2|14217.99|14097.99|10
1651029550000|2022-04-27 03:19:10|14218.23|14098.23|14217.02|14097.02|14218.23|14098.23|14217|14097|10
1651029560000|2022-04-27 03:19:20|14217.47|14097.47|14217.75|14097.75|14217.82|14097.82|14217.47|14097.47|10
1651029570000|2022-04-27 03:19:30|14217.87|14097.87|14218.14|14098.14|14218.31|14098.31|14217.79|14097.79|9
1651029580000|2022-04-27 03:19:40|14218.25|14098.25|14218.11|14098.11|14218.58|14098.58|14218.04|14098.04|9
1651029590000|2022-04-27 03:19:50|14217.69|14097.69|14217.08|14097.08|14217.69|14097.69|14217.08|14097.08|10
1651029600000|2022-04-27 03:20:00|14216.9|14096.9|14216.4|14096.4|14216.9|14096.9|14216.3|14096.3|9
1651029610000|2022-04-27 03:20:10|14216.29|14096.29|14216.05|14096.05|14216.46|14096.46|14215.91|14095.91|9
1651029620000|2022-04-27 03:20:20|14216.07|14096.07|14215.45|14095.45|14216.07|14096.07|14215.45|14095.45|10
1651029630000|2022-04-27 03:20:30|14215.61|14095.61|14216.1|14096.1|14216.21|14096.21|14215.45|14095.45|9
1651029640000|2022-04-27 03:20:40|14216.2|14096.2|14216.97|14096.97|14217|14097|14216.2|14096.2|8
1651029650000|2022-04-27 03:20:50|14216.9|14096.9|14217.03|14097.03|14217.12|14097.12|14216.88|14096.88|10
1651029660000|2022-04-27 03:21:00|14217.16|14097.16|14218.8|14098.8|14218.8|14098.8|14217.16|14097.16|9
1651029670000|2022-04-27 03:21:10|14218.9|14098.9|14218.92|14098.92|14218.93|14098.93|14218.59|14098.59|9
1651029680000|2022-04-27 03:21:20|14219.2|14099.2|14219.81|14099.81|14219.98|14099.98|14219.2|14099.2|9
1651029690000|2022-04-27 03:21:30|14219.79|14099.79|14219.02|14099.02|14219.79|14099.79|14219.02|14099.02|9
1651029700000|2022-04-27 03:21:40|14218.81|14098.81|14219.41|14099.41|14219.41|14099.41|14218.81|14098.81|9
1651029710000|2022-04-27 03:21:50|14219.4|14099.4|14219.19|14099.19|14219.45|14099.45|14219.19|14099.19|8
1651029720000|2022-04-27 03:22:00|14219.23|14099.23|14220.55|14100.55|14220.55|14100.55|14219.23|14099.23|9
1651029730000|2022-04-27 03:22:10|14220.9|14100.9|14221.3|14101.3|14221.3|14101.3|14220.78|14100.78|10
1651029740000|2022-04-27 03:22:20|14221.29|14101.29|14221.78|14101.78|14221.78|14101.78|14221.24|14101.24|10
1651029750000|2022-04-27 03:22:30|14221.67|14101.67|14222.39|14102.39|14222.39|14102.39|14221.66|14101.66|10
1651029760000|2022-04-27 03:22:40|14222.64|14102.64|14222.89|14102.89|14223.07|14103.07|14222.64|14102.64|10
1651029770000|2022-04-27 03:22:50|14222.71|14102.71|14222.17|14102.17|14222.71|14102.71|14221.86|14101.86|10
1651029780000|2022-04-27 03:23:00|14222.31|14102.31|14222.07|14102.07|14222.31|14102.31|14222.07|14102.07|10
1651029790000|2022-04-27 03:23:10|14222.04|14102.04|14221.13|14101.13|14222.48|14102.48|14221.13|14101.13|8
1651029800000|2022-04-27 03:23:20|14220.97|14100.97|14220.61|14100.61|14220.97|14100.97|14220.61|14100.61|9
1651029810000|2022-04-27 03:23:30|14220.56|14100.56|14220.44|14100.44|14220.56|14100.56|14220.36|14100.36|8
1651029820000|2022-04-27 03:23:40|14220.42|14100.42|14220.69|14100.69|14220.69|14100.69|14220.32|14100.32|10
1651029830000|2022-04-27 03:23:50|14220.84|14100.84|14220.95|14100.95|14221.12|14101.12|14220.84|14100.84|10
1651029840000|2022-04-27 03:24:00|14221.13|14101.13|14222.22|14102.22|14222.22|14102.22|14221.13|14101.13|10
1651029850000|2022-04-27 03:24:10|14222.26|14102.26|14221.71|14101.71|14222.37|14102.37|14221.71|14101.71|9
1651029860000|2022-04-27 03:24:20|14221.55|14101.55|14221.4|14101.4|14222|14102|14221.25|14101.25|9
1651029870000|2022-04-27 03:24:30|14221.38|14101.38|14221.32|14101.32|14221.38|14101.38|14221.2|14101.2|9
1651029880000|2022-04-27 03:24:40|14221.3|14101.3|14223.74|14103.74|14223.74|14103.74|14221.3|14101.3|10
1651029890000|2022-04-27 03:24:50|14223.83|14103.83|14225.18|14105.18|14225.45|14105.45|14223.83|14103.83|10
1651029900000|2022-04-27 03:25:00|14225.17|14105.17|14227.02|14107.02|14227.02|14107.02|14225.17|14105.17|10
1651029910000|2022-04-27 03:25:10|14227.36|14107.36|14227.17|14107.17|14228.43|14108.43|14227.14|14107.14|10
1651029920000|2022-04-27 03:25:20|14227.29|14107.29|14226.26|14106.26|14227.29|14107.29|14226.11|14106.11|9
1651029930000|2022-04-27 03:25:30|14226.14|14106.14|14226.57|14106.57|14226.59|14106.59|14226.13|14106.13|8
1651029940000|2022-04-27 03:25:40|14226.45|14106.45|14227.02|14107.02|14227.04|14107.04|14226.28|14106.28|9
1651029950000|2022-04-27 03:25:50|14227.07|14107.07|14227.49|14107.49|14227.5|14107.5|14227.07|14107.07|10
1651029960000|2022-04-27 03:26:00|14227.71|14107.71|14227.46|14107.46|14228.2|14108.2|14227.46|14107.46|10
1651029970000|2022-04-27 03:26:10|14227.34|14107.34|14226.79|14106.79|14227.34|14107.34|14226.79|14106.79|9
1651029980000|2022-04-27 03:26:20|14226.88|14106.88|14226.67|14106.67|14226.88|14106.88|14226.53|14106.53|8
1651029990000|2022-04-27 03:26:30|14226.7|14106.7|14228.35|14108.35|14228.35|14108.35|14226.7|14106.7|9
1651030000000|2022-04-27 03:26:40|14228.48|14108.48|14229.08|14109.08|14229.16|14109.16|14228.48|14108.48|9
1651030010000|2022-04-27 03:26:50|14228.58|14108.58|14228.39|14108.39|14228.6|14108.6|14228.38|14108.38|10
1651030020000|2022-04-27 03:27:00|14228.14|14108.14|14228.92|14108.92|14228.92|14108.92|14228.03|14108.03|10
1651030030000|2022-04-27 03:27:10|14229.09|14109.09|14229.53|14109.53|14230.08|14110.08|14229.09|14109.09|10
1651030040000|2022-04-27 03:27:20|14229.58|14109.58|14229.65|14109.65|14229.68|14109.68|14229.31|14109.31|10
1651030050000|2022-04-27 03:27:30|14229.56|14109.56|14229.89|14109.89|14230.15|14110.15|14229.46|14109.46|10
1651030060000|2022-04-27 03:27:40|14229.98|14109.98|14229.28|14109.28|14229.98|14109.98|14229.09|14109.09|9
1651030070000|2022-04-27 03:27:50|14229.19|14109.19|14228.66|14108.66|14229.19|14109.19|14228.66|14108.66|7
1651030080000|2022-04-27 03:28:00|14228.73|14108.73|14228.25|14108.25|14228.73|14108.73|14228.15|14108.15|10
1651030090000|2022-04-27 03:28:10|14227.88|14107.88|14225.26|14105.26|14227.88|14107.88|14225.26|14105.26|10
1651030100000|2022-04-27 03:28:20|14225.19|14105.19|14223.69|14103.69|14225.19|14105.19|14223.69|14103.69|10
1651030110000|2022-04-27 03:28:30|14223.72|14103.72|14223.16|14103.16|14223.72|14103.72|14223.05|14103.05|10
1651030120000|2022-04-27 03:28:40|14222.44|14102.44|14222.32|14102.32|14222.61|14102.61|14222.31|14102.31|9
1651030130000|2022-04-27 03:28:50|14222.2|14102.2|14222.19|14102.19|14222.2|14102.2|14222.13|14102.13|7
1651030140000|2022-04-27 03:29:00|14222.27|14102.27|14221.45|14101.45|14222.78|14102.78|14221.45|14101.45|10
1651030150000|2022-04-27 03:29:10|14221.2|14101.2|14221.19|14101.19|14221.2|14101.2|14220.88|14100.88|10
1651030160000|2022-04-27 03:29:20|14221.25|14101.25|14221.02|14101.02|14221.25|14101.25|14220.43|14100.43|10
1651030170000|2022-04-27 03:29:30|14220.94|14100.94|14220.62|14100.62|14220.98|14100.98|14220.62|14100.62|9
1651030180000|2022-04-27 03:29:40|14220.56|14100.56|14219.54|14099.54|14220.56|14100.56|14219.54|14099.54|9
1651030190000|2022-04-27 03:29:50|14219.35|14099.35|14219.56|14099.56|14219.56|14099.56|14219.13|14099.13|10
1651030200000|2022-04-27 03:30:00|14219.44|14099.44|14219.52|14099.52|14219.87|14099.87|14219.27|14099.27|10
1651030210000|2022-04-27 03:30:10|14219.41|14099.41|14218.54|14098.54|14219.41|14099.41|14218.38|14098.38|10
1651030220000|2022-04-27 03:30:20|14218.55|14098.55|14216.73|14096.73|14218.55|14098.55|14216.73|14096.73|10
1651030230000|2022-04-27 03:30:30|14216.66|14096.66|14212.11|14092.11|14216.66|14096.66|14212.11|14092.11|9
1651030240000|2022-04-27 03:30:40|14211.87|14091.87|14208.79|14088.79|14211.87|14091.87|14208.79|14088.79|10
1651030250000|2022-04-27 03:30:50|14208.58|14088.58|14207.89|14087.89|14208.58|14088.58|14207.89|14087.89|10
1651030260000|2022-04-27 03:31:00|14207.94|14087.94|14206.34|14086.34|14207.99|14087.99|14206.34|14086.34|10
1651030270000|2022-04-27 03:31:10|14205.42|14085.42|14201.81|14081.81|14205.42|14085.42|14201.81|14081.81|10
1651030280000|2022-04-27 03:31:20|14201.93|14081.93|14200.51|14080.51|14201.93|14081.93|14200.51|14080.51|9
1651030290000|2022-04-27 03:31:30|14200.01|14080.01|14197.85|14077.85|14200.01|14080.01|14197.85|14077.85|10
1651030300000|2022-04-27 03:31:40|14197.49|14077.49|14198.66|14078.66|14199.04|14079.04|14197.29|14077.29|10
1651030310000|2022-04-27 03:31:50|14199.22|14079.22|14198.47|14078.47|14199.24|14079.24|14198.28|14078.28|10
1651030320000|2022-04-27 03:32:00|14198.46|14078.46|14199.4|14079.4|14199.4|14079.4|14198.43|14078.43|10
1651030330000|2022-04-27 03:32:10|14199.57|14079.57|14200.41|14080.41|14200.41|14080.41|14198.87|14078.87|10
1651030340000|2022-04-27 03:32:20|14200.18|14080.18|14201.87|14081.87|14201.87|14081.87|14200.18|14080.18|10
1651030350000|2022-04-27 03:32:30|14201.84|14081.84|14203.76|14083.76|14203.76|14083.76|14201.72|14081.72|10
1651030360000|2022-04-27 03:32:40|14203.87|14083.87|14205.82|14085.82|14205.96|14085.96|14203.87|14083.87|10
1651030370000|2022-04-27 03:32:50|14205.78|14085.78|14205.09|14085.09|14206.09|14086.09|14204.98|14084.98|10
1651030380000|2022-04-27 03:33:00|14205.31|14085.31|14204.75|14084.75|14205.31|14085.31|14204.37|14084.37|9
1651030390000|2022-04-27 03:33:10|14204.4|14084.4|14205.23|14085.23|14205.23|14085.23|14204.29|14084.29|10
1651030400000|2022-04-27 03:33:20|14205.59|14085.59|14206.39|14086.39|14206.39|14086.39|14205.59|14085.59|8
1651030410000|2022-04-27 03:33:30|14206.48|14086.48|14206.79|14086.79|14207.25|14087.25|14206.44|14086.44|10
1651030420000|2022-04-27 03:33:40|14206.75|14086.75|14207.18|14087.18|14207.18|14087.18|14206.68|14086.68|8
1651030430000|2022-04-27 03:33:50|14207.29|14087.29|14207.59|14087.59|14207.77|14087.77|14207.29|14087.29|9
1651030440000|2022-04-27 03:34:00|14207.7|14087.7|14208.98|14088.98|14208.98|14088.98|14207.7|14087.7|10
1651030450000|2022-04-27 03:34:10|14209.06|14089.06|14208.32|14088.32|14209.65|14089.65|14208.32|14088.32|9
1651030460000|2022-04-27 03:34:20|14208.33|14088.33|14209.51|14089.51|14209.51|14089.51|14208.25|14088.25|10
1651030470000|2022-04-27 03:34:30|14209.71|14089.71|14211.97|14091.97|14211.97|14091.97|14209.71|14089.71|9
1651030480000|2022-04-27 03:34:40|14212.01|14092.01|14213.12|14093.12|14213.12|14093.12|14212.01|14092.01|10
1651030490000|2022-04-27 03:34:50|14213.25|14093.25|14212.84|14092.84|14213.25|14093.25|14212.84|14092.84|8
1651030500000|2022-04-27 03:35:00|14214.04|14094.04|14214.55|14094.55|14214.96|14094.96|14214.04|14094.04|10
1651030510000|2022-04-27 03:35:10|14214.41|14094.41|14214.95|14094.95|14214.95|14094.95|14214.28|14094.28|9
1651030520000|2022-04-27 03:35:20|14215.18|14095.18|14214.1|14094.1|14215.18|14095.18|14214.06|14094.06|9
1651030530000|2022-04-27 03:35:30|14214.16|14094.16|14214.37|14094.37|14214.41|14094.41|14214.15|14094.15|10
1651030540000|2022-04-27 03:35:40|14214.18|14094.18|14214.23|14094.23|14214.43|14094.43|14213.9|14093.9|9
1651030550000|2022-04-27 03:35:50|14213.93|14093.93|14214.32|14094.32|14214.49|14094.49|14213.93|14093.93|10
1651030560000|2022-04-27 03:36:00|14214.37|14094.37|14215.98|14095.98|14215.98|14095.98|14214.37|14094.37|8
1651030570000|2022-04-27 03:36:10|14216.52|14096.52|14216.81|14096.81|14216.97|14096.97|14216.46|14096.46|10
1651030580000|2022-04-27 03:36:20|14216.84|14096.84|14218.29|14098.29|14218.34|14098.34|14216.84|14096.84|10
1651030590000|2022-04-27 03:36:30|14218.24|14098.24|14217.93|14097.93|14218.47|14098.47|14217.93|14097.93|6
1651030600000|2022-04-27 03:36:40|14218.06|14098.06|14217.32|14097.32|14218.11|14098.11|14217.32|14097.32|7
1651030610000|2022-04-27 03:36:50|14217.25|14097.25|14218.11|14098.11|14218.22|14098.22|14217.21|14097.21|10
1651030620000|2022-04-27 03:37:00|14218.13|14098.13|14218.49|14098.49|14218.49|14098.49|14217.9|14097.9|10
1651030630000|2022-04-27 03:37:10|14218.48|14098.48|14217.97|14097.97|14218.48|14098.48|14217.97|14097.97|8
1651030640000|2022-04-27 03:37:20|14217.94|14097.94|14217.23|14097.23|14217.94|14097.94|14217.23|14097.23|8
1651030650000|2022-04-27 03:37:30|14217.15|14097.15|14217.3|14097.3|14217.46|14097.46|14217.15|14097.15|7
1651030660000|2022-04-27 03:37:40|14217.46|14097.46|14218.11|14098.11|14218.35|14098.35|14217.46|14097.46|10
1651030670000|2022-04-27 03:37:50|14218.15|14098.15|14217.87|14097.87|14218.24|14098.24|14217.87|14097.87|7
1651030680000|2022-04-27 03:38:00|14217.94|14097.94|14217.66|14097.66|14217.94|14097.94|14217.62|14097.62|9
1651030690000|2022-04-27 03:38:10|14217.63|14097.63|14216.95|14096.95|14217.78|14097.78|14216.89|14096.89|10
1651030700000|2022-04-27 03:38:20|14216.83|14096.83|14216.61|14096.61|14216.95|14096.95|14216.61|14096.61|10
1651030710000|2022-04-27 03:38:30|14216.59|14096.59|14216.31|14096.31|14216.59|14096.59|14215.9|14095.9|9
1651030720000|2022-04-27 03:38:40|14216.27|14096.27|14216.39|14096.39|14216.39|14096.39|14216.1|14096.1|8
1651030730000|2022-04-27 03:38:50|14216.4|14096.4|14216.42|14096.42|14216.42|14096.42|14216.37|14096.37|7
1651030740000|2022-04-27 03:39:00|14216.43|14096.43|14215.78|14095.78|14216.57|14096.57|14213.96|14093.96|10
1651030750000|2022-04-27 03:39:10|14215.74|14095.74|14216.07|14096.07|14216.07|14096.07|14215.74|14095.74|7
1651030760000|2022-04-27 03:39:20|14216.4|14096.4|14217.64|14097.64|14217.86|14097.86|14216.4|14096.4|10
1651030770000|2022-04-27 03:39:30|14217.8|14097.8|14217.8|14097.8|14218.31|14098.31|14211.3|14091.3|10
1651030780000|2022-04-27 03:39:40|14217.78|14097.78|14218.08|14098.08|14218.08|14098.08|14217.1|14097.1|10
1651030790000|2022-04-27 03:39:50|14217.49|14097.49|14217.44|14097.44|14218.35|14098.35|14217.39|14097.39|10
1651030800000|2022-04-27 03:40:00|14217.53|14097.53|14218.53|14098.53|14219.63|14099.63|14217.53|14097.53|10
1651030810000|2022-04-27 03:40:10|14218.36|14098.36|14218.52|14098.52|14218.81|14098.81|14218.36|14098.36|10
1651030820000|2022-04-27 03:40:20|14218.77|14098.77|14218.83|14098.83|14218.97|14098.97|14217.91|14097.91|10
1651030830000|2022-04-27 03:40:30|14218.98|14098.98|14220.22|14100.22|14220.23|14100.23|14218.98|14098.98|10
1651030840000|2022-04-27 03:40:40|14219.87|14099.87|14219.54|14099.54|14220.01|14100.01|14219.47|14099.47|9
1651030850000|2022-04-27 03:40:50|14219.55|14099.55|14218.58|14098.58|14219.76|14099.76|14218.58|14098.58|8
1651030860000|2022-04-27 03:41:00|14219.03|14099.03|14219.09|14099.09|14219.31|14099.31|14218.73|14098.73|10
1651030870000|2022-04-27 03:41:10|14219.02|14099.02|14219.69|14099.69|14219.86|14099.86|14219.02|14099.02|10
1651030880000|2022-04-27 03:41:20|14220.39|14100.39|14220.99|14100.99|14221.54|14101.54|14220.39|14100.39|10
1651030890000|2022-04-27 03:41:30|14221.04|14101.04|14218.08|14098.08|14221.4|14101.4|14218.08|14098.08|10
1651030900000|2022-04-27 03:41:40|14217.71|14097.71|14213.38|14093.38|14217.71|14097.71|14213.38|14093.38|10
1651030910000|2022-04-27 03:41:50|14213.13|14093.13|14208.57|14088.57|14213.13|14093.13|14208.57|14088.57|10
1651030920000|2022-04-27 03:42:00|14207.3|14087.3|14205.03|14085.03|14207.3|14087.3|14205.03|14085.03|10
1651030930000|2022-04-27 03:42:10|14204.82|14084.82|14204.68|14084.68|14205|14085|14204.64|14084.64|10
1651030940000|2022-04-27 03:42:20|14204.73|14084.73|14205.41|14085.41|14205.41|14085.41|14204.73|14084.73|10
1651030950000|2022-04-27 03:42:30|14205.37|14085.37|14204.7|14084.7|14205.48|14085.48|14198.68|14078.68|10
1651030960000|2022-04-27 03:42:40|14204.57|14084.57|14204.67|14084.67|14204.78|14084.78|14204.23|14084.23|10
1651030970000|2022-04-27 03:42:50|14204.36|14084.36|14203.63|14083.63|14204.63|14084.63|14203.52|14083.52|10
1651030980000|2022-04-27 03:43:00|14203.94|14083.94|14203.54|14083.54|14204.16|14084.16|14203.11|14083.11|10
1651030990000|2022-04-27 03:43:10|14203.95|14083.95|14201.77|14081.77|14203.95|14083.95|14201.74|14081.74|9
1651031000000|2022-04-27 03:43:20|14201.81|14081.81|14202.64|14082.64|14202.64|14082.64|14201.81|14081.81|9
1651031010000|2022-04-27 03:43:30|14202.51|14082.51|14202.94|14082.94|14202.94|14082.94|14202.48|14082.48|10
1651031020000|2022-04-27 03:43:40|14202.92|14082.92|14202.48|14082.48|14203.1|14083.1|14202.48|14082.48|10
1651031030000|2022-04-27 03:43:50|14202.6|14082.6|14200.5|14080.5|14202.6|14082.6|14200.5|14080.5|10
1651031040000|2022-04-27 03:44:00|14200.51|14080.51|14200.22|14080.22|14200.99|14080.99|14200.22|14080.22|10
1651031050000|2022-04-27 03:44:10|14200.32|14080.32|14199.37|14079.37|14200.32|14080.32|14199.15|14079.15|10
1651031060000|2022-04-27 03:44:20|14199.76|14079.76|14200.15|14080.15|14200.22|14080.22|14199.48|14079.48|10
1651031070000|2022-04-27 03:44:30|14200.25|14080.25|14200.53|14080.53|14200.63|14080.63|14200.25|14080.25|9
1651031080000|2022-04-27 03:44:40|14199.34|14079.34|14198.56|14078.56|14199.6|14079.6|14198.56|14078.56|8
1651031090000|2022-04-27 03:44:50|14198.49|14078.49|14197.92|14077.92|14198.74|14078.74|14197.92|14077.92|10
1651031100000|2022-04-27 03:45:00|14197.85|14077.85|14197.97|14077.97|14198.66|14078.66|14197.43|14077.43|9
1651031110000|2022-04-27 03:45:10|14197.86|14077.86|14198.73|14078.73|14198.73|14078.73|14197.26|14077.26|10
1651031120000|2022-04-27 03:45:20|14198.97|14078.97|14201.82|14081.82|14201.82|14081.82|14198.97|14078.97|10
1651031130000|2022-04-27 03:45:30|14202.01|14082.01|14201.67|14081.67|14202.22|14082.22|14201.67|14081.67|10
1651031140000|2022-04-27 03:45:40|14201.84|14081.84|14201.21|14081.21|14202.02|14082.02|14201.15|14081.15|10
1651031150000|2022-04-27 03:45:50|14201.02|14081.02|14196.42|14076.42|14201.34|14081.34|14196.42|14076.42|10
1651031160000|2022-04-27 03:46:00|14194.99|14074.99|14189.54|14069.54|14194.99|14074.99|14189.54|14069.54|10
1651031170000|2022-04-27 03:46:10|14189.83|14069.83|14187.58|14067.58|14189.83|14069.83|14187.55|14067.55|10
1651031180000|2022-04-27 03:46:20|14187.44|14067.44|14185.3|14065.3|14187.44|14067.44|14185.05|14065.05|10
1651031190000|2022-04-27 03:46:30|14185.21|14065.21|14186.42|14066.42|14186.48|14066.48|14185.21|14065.21|10
1651031200000|2022-04-27 03:46:40|14186.77|14066.77|14189.17|14069.17|14189.17|14069.17|14186.77|14066.77|9
1651031210000|2022-04-27 03:46:50|14189.21|14069.21|14190.24|14070.24|14190.7|14070.7|14189.21|14069.21|10
1651031220000|2022-04-27 03:47:00|14190.59|14070.59|14193.02|14073.02|14193.15|14073.15|14190.59|14070.59|10
1651031230000|2022-04-27 03:47:10|14193.27|14073.27|14194.05|14074.05|14194.48|14074.48|14192.98|14072.98|10
1651031240000|2022-04-27 03:47:20|14193.92|14073.92|14194.25|14074.25|14194.56|14074.56|14193.9|14073.9|10
1651031250000|2022-04-27 03:47:30|14195.08|14075.08|14196.3|14076.3|14196.53|14076.53|14195.08|14075.08|10
1651031260000|2022-04-27 03:47:40|14197.42|14077.42|14197.56|14077.56|14198.02|14078.02|14197.28|14077.28|10
1651031270000|2022-04-27 03:47:50|14197.28|14077.28|14198.01|14078.01|14198.03|14078.03|14197.17|14077.17|10
1651031280000|2022-04-27 03:48:00|14199.06|14079.06|14202.96|14082.96|14202.96|14082.96|14199.03|14079.03|10
1651031290000|2022-04-27 03:48:10|14204.15|14084.15|14206.01|14086.01|14206.24|14086.24|14204.08|14084.08|10
1651031300000|2022-04-27 03:48:20|14206.9|14086.9|14209.48|14089.48|14209.48|14089.48|14206.9|14086.9|9
1651031310000|2022-04-27 03:48:30|14210.64|14090.64|14208.97|14088.97|14210.64|14090.64|14208.92|14088.92|9
1651031320000|2022-04-27 03:48:40|14209.35|14089.35|14208.29|14088.29|14209.35|14089.35|14208.29|14088.29|10
1651031330000|2022-04-27 03:48:50|14208.88|14088.88|14207.62|14087.62|14208.88|14088.88|14207.62|14087.62|10
1651031340000|2022-04-27 03:49:00|14208.1|14088.1|14207.3|14087.3|14208.1|14088.1|14206.99|14086.99|10
1651031350000|2022-04-27 03:49:10|14207.28|14087.28|14206.36|14086.36|14207.28|14087.28|14205.9|14085.9|10
1651031360000|2022-04-27 03:49:20|14206.27|14086.27|14206.55|14086.55|14206.71|14086.71|14205.31|14085.31|10
1651031370000|2022-04-27 03:49:30|14206.79|14086.79|14207.78|14087.78|14207.78|14087.78|14206.43|14086.43|10
1651031380000|2022-04-27 03:49:40|14207.98|14087.98|14208.86|14088.86|14209.26|14089.26|14207.98|14087.98|10
1651031390000|2022-04-27 03:49:50|14209.5|14089.5|14209.28|14089.28|14209.84|14089.84|14209.21|14089.21|10
1651031400000|2022-04-27 03:50:00|14209.54|14089.54|14209.53|14089.53|14209.59|14089.59|14209.37|14089.37|10
1651031410000|2022-04-27 03:50:10|14209.38|14089.38|14208.29|14088.29|14209.59|14089.59|14208.29|14088.29|10
1651031420000|2022-04-27 03:50:20|14207.35|14087.35|14206.22|14086.22|14208.16|14088.16|14206.22|14086.22|10
1651031430000|2022-04-27 03:50:30|14206.11|14086.11|14204.56|14084.56|14206.11|14086.11|14204.56|14084.56|10
1651031440000|2022-04-27 03:50:40|14204.74|14084.74|14204.24|14084.24|14204.96|14084.96|14204.24|14084.24|9
1651031450000|2022-04-27 03:50:50|14204.29|14084.29|14203.65|14083.65|14204.29|14084.29|14203.53|14083.53|8
1651031460000|2022-04-27 03:51:00|14203.79|14083.79|14205.34|14085.34|14205.34|14085.34|14203.79|14083.79|10
1651031470000|2022-04-27 03:51:10|14204.88|14084.88|14205.34|14085.34|14205.34|14085.34|14204.88|14084.88|9
1651031480000|2022-04-27 03:51:20|14205.25|14085.25|14205.51|14085.51|14205.51|14085.51|14204.91|14084.91|10
1651031490000|2022-04-27 03:51:30|14205.42|14085.42|14205.74|14085.74|14205.75|14085.75|14205.42|14085.42|9
1651031500000|2022-04-27 03:51:40|14205.75|14085.75|14205.59|14085.59|14205.88|14085.88|14205.59|14085.59|6
1651031510000|2022-04-27 03:51:50|14205.63|14085.63|14205.7|14085.7|14205.86|14085.86|14205.11|14085.11|10
1651031520000|2022-04-27 03:52:00|14205.69|14085.69|14206.23|14086.23|14206.55|14086.55|14205.69|14085.69|10
1651031530000|2022-04-27 03:52:10|14206.37|14086.37|14205.85|14085.85|14206.41|14086.41|14205.85|14085.85|8
1651031540000|2022-04-27 03:52:20|14205.71|14085.71|14206.1|14086.1|14206.1|14086.1|14205.7|14085.7|9
1651031550000|2022-04-27 03:52:30|14206.22|14086.22|14206.69|14086.69|14206.85|14086.85|14206.22|14086.22|8
1651031560000|2022-04-27 03:52:40|14206.99|14086.99|14206.49|14086.49|14207.04|14087.04|14206.49|14086.49|10
1651031570000|2022-04-27 03:52:50|14206.38|14086.38|14206.02|14086.02|14206.38|14086.38|14206.02|14086.02|10
1651031580000|2022-04-27 03:53:00|14206.1|14086.1|14204.65|14084.65|14206.1|14086.1|14204.65|14084.65|10
1651031590000|2022-04-27 03:53:10|14204.66|14084.66|14204.46|14084.46|14204.96|14084.96|14204.43|14084.43|8
1651031600000|2022-04-27 03:53:20|14203.6|14083.6|14203.38|14083.38|14203.6|14083.6|14202.98|14082.98|9
1651031610000|2022-04-27 03:53:30|14203.34|14083.34|14204.02|14084.02|14204.24|14084.24|14203.34|14083.34|8
1651031620000|2022-04-27 03:53:40|14203.89|14083.89|14203.74|14083.74|14204.24|14084.24|14203.71|14083.71|9
1651031630000|2022-04-27 03:53:50|14203.54|14083.54|14202.98|14082.98|14203.63|14083.63|14202.98|14082.98|9
1651031640000|2022-04-27 03:54:00|14202.92|14082.92|14201.15|14081.15|14202.92|14082.92|14201.15|14081.15|10
1651031650000|2022-04-27 03:54:10|14201.06|14081.06|14200.43|14080.43|14201.12|14081.12|14200.4|14080.4|10
1651031660000|2022-04-27 03:54:20|14200.07|14080.07|14198.49|14078.49|14200.07|14080.07|14198.49|14078.49|10
1651031670000|2022-04-27 03:54:30|14198.5|14078.5|14196.9|14076.9|14198.72|14078.72|14196.9|14076.9|10
1651031680000|2022-04-27 03:54:40|14196.89|14076.89|14194.33|14074.33|14196.89|14076.89|14194.33|14074.33|9
1651031690000|2022-04-27 03:54:50|14193.89|14073.89|14193.26|14073.26|14194.23|14074.23|14193.21|14073.21|9
1651031700000|2022-04-27 03:55:00|14193.15|14073.15|14192.65|14072.65|14193.27|14073.27|14192.6|14072.6|8
1651031710000|2022-04-27 03:55:10|14192.66|14072.66|14193.54|14073.54|14193.59|14073.59|14192.66|14072.66|10
1651031720000|2022-04-27 03:55:20|14193.49|14073.49|14193.47|14073.47|14193.61|14073.61|14193.31|14073.31|10
1651031730000|2022-04-27 03:55:30|14193.5|14073.5|14193.54|14073.54|14193.56|14073.56|14193.21|14073.21|9
1651031740000|2022-04-27 03:55:40|14193.65|14073.65|14191.63|14071.63|14193.65|14073.65|14191.63|14071.63|10
1651031750000|2022-04-27 03:55:50|14191.62|14071.62|14191.12|14071.12|14191.74|14071.74|14191.12|14071.12|9
1651031760000|2022-04-27 03:56:00|14191|14071|14190.09|14070.09|14191|14071|14190.09|14070.09|10
1651031770000|2022-04-27 03:56:10|14189.98|14069.98|14190.53|14070.53|14190.53|14070.53|14189.98|14069.98|7
1651031780000|2022-04-27 03:56:20|14190.73|14070.73|14190.71|14070.71|14190.75|14070.75|14190.63|14070.63|10
1651031790000|2022-04-27 03:56:30|14190.91|14070.91|14190.4|14070.4|14190.92|14070.92|14190.4|14070.4|8
1651031800000|2022-04-27 03:56:40|14190.26|14070.26|14190.42|14070.42|14190.79|14070.79|14190.26|14070.26|9
1651031810000|2022-04-27 03:56:50|14190.36|14070.36|14190.6|14070.6|14190.6|14070.6|14189.69|14069.69|10
1651031820000|2022-04-27 03:57:00|14190.9|14070.9|14189.54|14069.54|14191.01|14071.01|14189.54|14069.54|8
1651031830000|2022-04-27 03:57:10|14189.43|14069.43|14189.04|14069.04|14189.43|14069.43|14188.92|14068.92|8
1651031840000|2022-04-27 03:57:20|14189.03|14069.03|14187.26|14067.26|14189.03|14069.03|14187.26|14067.26|8
1651031850000|2022-04-27 03:57:30|14186.34|14066.34|14184.17|14064.17|14186.34|14066.34|14184.17|14064.17|10
1651031860000|2022-04-27 03:57:40|14184.44|14064.44|14183.69|14063.69|14184.44|14064.44|14183.46|14063.46|9
1651031870000|2022-04-27 03:57:50|14183.19|14063.19|14182.7|14062.7|14183.19|14063.19|14182.39|14062.39|10
1651031880000|2022-04-27 03:58:00|14182.65|14062.65|14182.36|14062.36|14182.97|14062.97|14182.36|14062.36|9
1651031890000|2022-04-27 03:58:10|14182.44|14062.44|14182.8|14062.8|14182.8|14062.8|14182.31|14062.31|10
1651031900000|2022-04-27 03:58:20|14183.06|14063.06|14183.72|14063.72|14183.93|14063.93|14183.06|14063.06|7
1651031910000|2022-04-27 03:58:30|14183.8|14063.8|14184.35|14064.35|14184.39|14064.39|14183.8|14063.8|10
1651031920000|2022-04-27 03:58:40|14184.14|14064.14|14183.74|14063.74|14184.15|14064.15|14183.6|14063.6|9
1651031930000|2022-04-27 03:58:50|14183.11|14063.11|14182.04|14062.04|14183.11|14063.11|14182.04|14062.04|9
1651031940000|2022-04-27 03:59:00|14182.03|14062.03|14180.78|14060.78|14182.58|14062.58|14180.78|14060.78|8
1651031950000|2022-04-27 03:59:10|14180.89|14060.89|14180.27|14060.27|14180.93|14060.93|14180.27|14060.27|10
1651031960000|2022-04-27 03:59:20|14180.17|14060.17|14179.3|14059.3|14180.25|14060.25|14179.3|14059.3|9
1651031970000|2022-04-27 03:59:30|14177.94|14057.94|14177.71|14057.71|14178.09|14058.09|14177.71|14057.71|9
1651031980000|2022-04-27 03:59:40|14177.57|14057.57|14178.93|14058.93|14178.93|14058.93|14177.57|14057.57|9
1651031990000|2022-04-27 03:59:50|14178.95|14058.95|14179.59|14059.59|14179.59|14059.59|14178.79|14058.79|7
1651032000000|2022-04-27 04:00:00|14179.93|14059.93|14180.76|14060.76|14180.76|14060.76|14179.93|14059.93|8
1651032010000|2022-04-27 04:00:10|14180.87|14060.87|14180.71|14060.71|14180.87|14060.87|14180.51|14060.51|10
1651032020000|2022-04-27 04:00:20|14180.62|14060.62|14180.35|14060.35|14180.71|14060.71|14180.3|14060.3|10
1651032030000|2022-04-27 04:00:30|14180.2|14060.2|14179.01|14059.01|14180.2|14060.2|14179.01|14059.01|10
1651032040000|2022-04-27 04:00:40|14178.94|14058.94|14177.73|14057.73|14178.94|14058.94|14177.73|14057.73|8
1651032050000|2022-04-27 04:00:50|14177.48|14057.48|14174.26|14054.26|14177.48|14057.48|14174.26|14054.26|10
1651032060000|2022-04-27 04:01:00|14174.19|14054.19|14172.34|14052.34|14174.19|14054.19|14172.34|14052.34|10
1651032070000|2022-04-27 04:01:10|14171.78|14051.78|14171.3|14051.3|14171.81|14051.81|14171.06|14051.06|10
1651032080000|2022-04-27 04:01:20|14171.47|14051.47|14171.63|14051.63|14171.91|14051.91|14171.47|14051.47|10
1651032090000|2022-04-27 04:01:30|14171.71|14051.71|14172.09|14052.09|14172.19|14052.19|14171.71|14051.71|9
1651032100000|2022-04-27 04:01:40|14171.68|14051.68|14172.25|14052.25|14172.25|14052.25|14171.35|14051.35|10
1651032110000|2022-04-27 04:01:50|14172.51|14052.51|14175.24|14055.24|14175.37|14055.37|14172.51|14052.51|10
1651032120000|2022-04-27 04:02:00|14175.56|14055.56|14175.48|14055.48|14176.07|14056.07|14175.47|14055.47|10
1651032130000|2022-04-27 04:02:10|14175.43|14055.43|14175.96|14055.96|14175.96|14055.96|14175.29|14055.29|10
1651032140000|2022-04-27 04:02:20|14176.13|14056.13|14176.2|14056.2|14176.28|14056.28|14175.47|14055.47|10
1651032150000|2022-04-27 04:02:30|14176.32|14056.32|14177.04|14057.04|14177.31|14057.31|14176.32|14056.32|10
1651032160000|2022-04-27 04:02:40|14177.14|14057.14|14176.39|14056.39|14177.16|14057.16|14176.32|14056.32|10
1651032170000|2022-04-27 04:02:50|14176.3|14056.3|14177.88|14057.88|14177.88|14057.88|14176.3|14056.3|10
1651032180000|2022-04-27 04:03:00|14178.28|14058.28|14178.47|14058.47|14178.47|14058.47|14177.04|14057.04|10
1651032190000|2022-04-27 04:03:10|14178.63|14058.63|14178.81|14058.81|14179.03|14059.03|14178.6|14058.6|10
1651032200000|2022-04-27 04:03:20|14178.67|14058.67|14177.14|14057.14|14178.8|14058.8|14177.14|14057.14|8
1651032210000|2022-04-27 04:03:30|14177.12|14057.12|14178.17|14058.17|14178.17|14058.17|14177.12|14057.12|10
1651032220000|2022-04-27 04:03:40|14178.3|14058.3|14178.6|14058.6|14179.06|14059.06|14178.3|14058.3|10
1651032230000|2022-04-27 04:03:50|14177.97|14057.97|14177.61|14057.61|14178.23|14058.23|14176.85|14056.85|10
1651032240000|2022-04-27 04:04:00|14177.46|14057.46|14177.6|14057.6|14178.02|14058.02|14177.46|14057.46|10
1651032250000|2022-04-27 04:04:10|14177.72|14057.72|14179.47|14059.47|14179.47|14059.47|14177.55|14057.55|10
1651032260000|2022-04-27 04:04:20|14179.35|14059.35|14178.91|14058.91|14179.35|14059.35|14178.52|14058.52|10
1651032270000|2022-04-27 04:04:30|14178.96|14058.96|14181.07|14061.07|14181.07|14061.07|14178.96|14058.96|9
1651032280000|2022-04-27 04:04:40|14181.01|14061.01|14181.35|14061.35|14181.53|14061.53|14180.98|14060.98|10
1651032290000|2022-04-27 04:04:50|14181.46|14061.46|14180.63|14060.63|14181.46|14061.46|14180.63|14060.63|9
1651032300000|2022-04-27 04:05:00|14180.73|14060.73|14181.05|14061.05|14181.05|14061.05|14180.71|14060.71|9
1651032310000|2022-04-27 04:05:10|14181.36|14061.36|14182.29|14062.29|14182.37|14062.37|14181.36|14061.36|9
1651032320000|2022-04-27 04:05:20|14182.36|14062.36|14182.35|14062.35|14182.7|14062.7|14182.33|14062.33|6
1651032330000|2022-04-27 04:05:30|14182.37|14062.37|14182.4|14062.4|14182.57|14062.57|14182.37|14062.37|10
1651032340000|2022-04-27 04:05:40|14182.28|14062.28|14182.91|14062.91|14182.91|14062.91|14182.21|14062.21|10
1651032350000|2022-04-27 04:05:50|14182.96|14062.96|14183.33|14063.33|14183.5|14063.5|14182.92|14062.92|10
1651032360000|2022-04-27 04:06:00|14183.32|14063.32|14183.05|14063.05|14183.32|14063.32|14182.77|14062.77|9
1651032370000|2022-04-27 04:06:10|14183.34|14063.34|14185.76|14065.76|14185.76|14065.76|14183.34|14063.34|8
1651032380000|2022-04-27 04:06:20|14185.87|14065.87|14186.52|14066.52|14186.52|14066.52|14185.84|14065.84|9
1651032390000|2022-04-27 04:06:30|14186.46|14066.46|14186.76|14066.76|14186.76|14066.76|14186.42|14066.42|9
1651032400000|2022-04-27 04:06:40|14186.91|14066.91|14187.48|14067.48|14187.65|14067.65|14186.87|14066.87|10
1651032410000|2022-04-27 04:06:50|14187.98|14067.98|14192.85|14072.85|14192.85|14072.85|14187.98|14067.98|10
1651032420000|2022-04-27 04:07:00|14192.87|14072.87|14193.08|14073.08|14193.08|14073.08|14192.68|14072.68|9
1651032430000|2022-04-27 04:07:10|14193.02|14073.02|14193.9|14073.9|14193.9|14073.9|14192.74|14072.74|10
1651032440000|2022-04-27 04:07:20|14194.22|14074.22|14194.87|14074.87|14194.87|14074.87|14194.22|14074.22|6
1651032450000|2022-04-27 04:07:30|14194.96|14074.96|14196.07|14076.07|14196.07|14076.07|14194.63|14074.63|10
1651032460000|2022-04-27 04:07:40|14196.04|14076.04|14198.11|14078.11|14198.11|14078.11|14196.04|14076.04|9
1651032470000|2022-04-27 04:07:50|14198.72|14078.72|14198.79|14078.79|14198.82|14078.82|14198.62|14078.62|9
1651032480000|2022-04-27 04:08:00|14198.67|14078.67|14198.96|14078.96|14198.96|14078.96|14198.36|14078.36|10
1651032490000|2022-04-27 04:08:10|14198.98|14078.98|14200.89|14080.89|14201.03|14081.03|14198.98|14078.98|10
1651032500000|2022-04-27 04:08:20|14201.22|14081.22|14202.57|14082.57|14203.04|14083.04|14201.22|14081.22|9
1651032510000|2022-04-27 04:08:30|14202.55|14082.55|14202.05|14082.05|14202.56|14082.56|14201.59|14081.59|10
1651032520000|2022-04-27 04:08:40|14202.83|14082.83|14202.81|14082.81|14202.9|14082.9|14202.2|14082.2|9
1651032530000|2022-04-27 04:08:50|14202.86|14082.86|14202.91|14082.91|14203.1|14083.1|14202.73|14082.73|10
1651032540000|2022-04-27 04:09:00|14203.53|14083.53|14203.39|14083.39|14203.9|14083.9|14203.39|14083.39|9
1651032550000|2022-04-27 04:09:10|14202.55|14082.55|14204.25|14084.25|14204.25|14084.25|14202.55|14082.55|10
1651032560000|2022-04-27 04:09:20|14204.34|14084.34|14204.63|14084.63|14204.63|14084.63|14204.05|14084.05|9
1651032570000|2022-04-27 04:09:30|14204.99|14084.99|14206.42|14086.42|14206.46|14086.46|14204.99|14084.99|10
1651032580000|2022-04-27 04:09:40|14206.96|14086.96|14207.39|14087.39|14207.77|14087.77|14206.94|14086.94|9
1651032590000|2022-04-27 04:09:50|14207.4|14087.4|14207.26|14087.26|14207.4|14087.4|14206.88|14086.88|10
1651032600000|2022-04-27 04:10:00|14207.3|14087.3|14206.99|14086.99|14207.33|14087.33|14206.82|14086.82|9
1651032610000|2022-04-27 04:10:10|14206.88|14086.88|14205.85|14085.85|14206.88|14086.88|14205.85|14085.85|10
1651032620000|2022-04-27 04:10:20|14205.49|14085.49|14204.83|14084.83|14205.49|14085.49|14204.64|14084.64|10
1651032630000|2022-04-27 04:10:30|14204.57|14084.57|14203.87|14083.87|14204.57|14084.57|14203.72|14083.72|10
1651032640000|2022-04-27 04:10:40|14203.95|14083.95|14202.83|14082.83|14203.95|14083.95|14202.83|14082.83|9
1651032650000|2022-04-27 04:10:50|14202.91|14082.91|14202.03|14082.03|14202.91|14082.91|14201.95|14081.95|10
1651032660000|2022-04-27 04:11:00|14202.2|14082.2|14203.82|14083.82|14203.82|14083.82|14202.2|14082.2|10
1651032670000|2022-04-27 04:11:10|14204.15|14084.15|14205.43|14085.43|14205.43|14085.43|14204.15|14084.15|10
1651032680000|2022-04-27 04:11:20|14206.05|14086.05|14206.72|14086.72|14206.72|14086.72|14206.05|14086.05|10
1651032690000|2022-04-27 04:11:30|14206.61|14086.61|14206.31|14086.31|14206.63|14086.63|14206.14|14086.14|9
1651032700000|2022-04-27 04:11:40|14206.78|14086.78|14208.15|14088.15|14208.15|14088.15|14206.78|14086.78|10
1651032710000|2022-04-27 04:11:50|14208.57|14088.57|14208.34|14088.34|14208.71|14088.71|14208.3|14088.3|10
1651032720000|2022-04-27 04:12:00|14208.41|14088.41|14208.02|14088.02|14208.8|14088.8|14208.02|14088.02|10
1651032730000|2022-04-27 04:12:10|14208.11|14088.11|14208|14088|14208.2|14088.2|14207.95|14087.95|10
1651032740000|2022-04-27 04:12:20|14207.99|14087.99|14210.87|14090.87|14210.87|14090.87|14207.27|14087.27|10
1651032750000|2022-04-27 04:12:30|14212.49|14092.49|14221.16|14101.16|14221.16|14101.16|14212.49|14092.49|10
1651032760000|2022-04-27 04:12:40|14221.39|14101.39|14224.29|14104.29|14224.29|14104.29|14221.39|14101.39|10
1651032770000|2022-04-27 04:12:50|14224.48|14104.48|14224.16|14104.16|14225.56|14105.56|14224.16|14104.16|10
1651032780000|2022-04-27 04:13:00|14223.95|14103.95|14223.3|14103.3|14223.95|14103.95|14222.98|14102.98|10
1651032790000|2022-04-27 04:13:10|14223.24|14103.24|14224.89|14104.89|14224.89|14104.89|14223.24|14103.24|10
1651032800000|2022-04-27 04:13:20|14225.35|14105.35|14227.06|14107.06|14227.06|14107.06|14225.35|14105.35|9
1651032810000|2022-04-27 04:13:30|14227.21|14107.21|14227.34|14107.34|14227.36|14107.36|14226.82|14106.82|10
1651032820000|2022-04-27 04:13:40|14227.31|14107.31|14227.64|14107.64|14228.11|14108.11|14227.22|14107.22|10
1651032830000|2022-04-27 04:13:50|14227.69|14107.69|14228.28|14108.28|14228.35|14108.35|14227.69|14107.69|9
1651032840000|2022-04-27 04:14:00|14228.18|14108.18|14229.15|14109.15|14229.15|14109.15|14228.18|14108.18|10
1651032850000|2022-04-27 04:14:10|14229.06|14109.06|14229.22|14109.22|14229.49|14109.49|14229.06|14109.06|9
1651032860000|2022-04-27 04:14:20|14229.23|14109.23|14229.33|14109.33|14229.48|14109.48|14228.93|14108.93|9
1651032870000|2022-04-27 04:14:30|14229.24|14109.24|14225.7|14105.7|14229.24|14109.24|14225.5|14105.5|10
1651032880000|2022-04-27 04:14:40|14225.11|14105.11|14222.69|14102.69|14225.11|14105.11|14222.49|14102.49|10
1651032890000|2022-04-27 04:14:50|14222.6|14102.6|14220.89|14100.89|14222.6|14102.6|14220.89|14100.89|10
1651032900000|2022-04-27 04:15:00|14221.07|14101.07|14221.28|14101.28|14221.91|14101.91|14221.07|14101.07|10
1651032910000|2022-04-27 04:15:10|14221.16|14101.16|14219.96|14099.96|14221.16|14101.16|14219.96|14099.96|9
1651032920000|2022-04-27 04:15:20|14220.29|14100.29|14221.04|14101.04|14221.14|14101.14|14219.92|14099.92|10
1651032930000|2022-04-27 04:15:30|14221.13|14101.13|14221.77|14101.77|14221.77|14101.77|14220.82|14100.82|9
1651032940000|2022-04-27 04:15:40|14221.9|14101.9|14223.35|14103.35|14223.35|14103.35|14221.84|14101.84|10
1651032950000|2022-04-27 04:15:50|14223.76|14103.76|14223.19|14103.19|14224.02|14104.02|14222.6|14102.6|10
1651032960000|2022-04-27 04:16:00|14222.78|14102.78|14222.4|14102.4|14222.78|14102.78|14222.22|14102.22|10
1651032970000|2022-04-27 04:16:10|14222.44|14102.44|14222.71|14102.71|14222.71|14102.71|14222.23|14102.23|10
1651032980000|2022-04-27 04:16:20|14223|14103|14224.56|14104.56|14224.56|14104.56|14223|14103|9
1651032990000|2022-04-27 04:16:30|14224.6|14104.6|14224.79|14104.79|14224.81|14104.81|14224.5|14104.5|10
1651033000000|2022-04-27 04:16:40|14224.94|14104.94|14225.17|14105.17|14225.27|14105.27|14224.94|14104.94|9
1651033010000|2022-04-27 04:16:50|14225.23|14105.23|14224.89|14104.89|14225.41|14105.41|14224.89|14104.89|10
1651033020000|2022-04-27 04:17:00|14224.91|14104.91|14224.54|14104.54|14225.13|14105.13|14224.54|14104.54|10
1651033030000|2022-04-27 04:17:10|14224.42|14104.42|14223.99|14103.99|14224.42|14104.42|14223.99|14103.99|10
1651033040000|2022-04-27 04:17:20|14223.89|14103.89|14222.75|14102.75|14223.89|14103.89|14222.75|14102.75|9
1651033050000|2022-04-27 04:17:30|14222.66|14102.66|14222.25|14102.25|14222.67|14102.67|14222.25|14102.25|9
1651033060000|2022-04-27 04:17:40|14222.2|14102.2|14221.88|14101.88|14222.2|14102.2|14221.63|14101.63|10
1651033070000|2022-04-27 04:17:50|14221.91|14101.91|14223.08|14103.08|14223.08|14103.08|14221.91|14101.91|10
1651033080000|2022-04-27 04:18:00|14223.17|14103.17|14223.13|14103.13|14223.21|14103.21|14222.78|14102.78|8
1651033090000|2022-04-27 04:18:10|14222.96|14102.96|14221.27|14101.27|14222.96|14102.96|14221.27|14101.27|10
1651033100000|2022-04-27 04:18:20|14221.43|14101.43|14221.35|14101.35|14221.55|14101.55|14221.28|14101.28|9
1651033110000|2022-04-27 04:18:30|14221.45|14101.45|14222.4|14102.4|14222.88|14102.88|14221.45|14101.45|10
1651033120000|2022-04-27 04:18:40|14222.23|14102.23|14222.51|14102.51|14222.61|14102.61|14222.23|14102.23|9
1651033130000|2022-04-27 04:18:50|14222.58|14102.58|14222.68|14102.68|14222.68|14102.68|14222.49|14102.49|9
1651033140000|2022-04-27 04:19:00|14222.87|14102.87|14223.5|14103.5|14223.5|14103.5|14222.87|14102.87|10
1651033150000|2022-04-27 04:19:10|14223.52|14103.52|14224.76|14104.76|14224.76|14104.76|14223.48|14103.48|10
1651033160000|2022-04-27 04:19:20|14224.64|14104.64|14224.63|14104.63|14224.72|14104.72|14224.49|14104.49|10
1651033170000|2022-04-27 04:19:30|14224.56|14104.56|14225.48|14105.48|14225.48|14105.48|14224.56|14104.56|9
1651033180000|2022-04-27 04:19:40|14225.44|14105.44|14226.07|14106.07|14226.07|14106.07|14225.44|14105.44|9
1651033190000|2022-04-27 04:19:50|14226.1|14106.1|14226.27|14106.27|14226.33|14106.33|14225.93|14105.93|10
1651033200000|2022-04-27 04:20:00|14226.21|14106.21|14225.13|14105.13|14226.32|14106.32|14225.13|14105.13|10
1651033210000|2022-04-27 04:20:10|14224.98|14104.98|14224.6|14104.6|14224.98|14104.98|14224.16|14104.16|9
1651033220000|2022-04-27 04:20:20|14224.67|14104.67|14224.68|14104.68|14224.75|14104.75|14224.5|14104.5|9
1651033230000|2022-04-27 04:20:30|14224.65|14104.65|14225.02|14105.02|14225.02|14105.02|14224.6|14104.6|10
1651033240000|2022-04-27 04:20:40|14225.1|14105.1|14226.52|14106.52|14226.52|14106.52|14225.1|14105.1|10
1651033250000|2022-04-27 04:20:50|14226.31|14106.31|14226.04|14106.04|14226.47|14106.47|14225.87|14105.87|9
1651033260000|2022-04-27 04:21:00|14226.15|14106.15|14226.28|14106.28|14226.57|14106.57|14226.07|14106.07|10
1651033270000|2022-04-27 04:21:10|14226.34|14106.34|14219.89|14099.89|14226.34|14106.34|14219.89|14099.89|10
1651033280000|2022-04-27 04:21:20|14219.33|14099.33|14218.85|14098.85|14219.87|14099.87|14218.77|14098.77|9
1651033290000|2022-04-27 04:21:30|14218.93|14098.93|14218.7|14098.7|14219.26|14099.26|14218.7|14098.7|10
1651033300000|2022-04-27 04:21:40|14218.79|14098.79|14217.6|14097.6|14218.79|14098.79|14217.6|14097.6|8
1651033310000|2022-04-27 04:21:50|14217.55|14097.55|14216.88|14096.88|14217.55|14097.55|14216.64|14096.64|10
1651033320000|2022-04-27 04:22:00|14216.74|14096.74|14216.32|14096.32|14216.83|14096.83|14216.31|14096.31|10
1651033330000|2022-04-27 04:22:10|14216.21|14096.21|14216.18|14096.18|14216.24|14096.24|14216.18|14096.18|7
1651033340000|2022-04-27 04:22:20|14216.17|14096.17|14215.44|14095.44|14216.17|14096.17|14215.44|14095.44|9
1651033350000|2022-04-27 04:22:30|14215.48|14095.48|14215.52|14095.52|14215.52|14095.52|14215.33|14095.33|10
1651033360000|2022-04-27 04:22:40|14215.9|14095.9|14216.24|14096.24|14216.24|14096.24|14215.85|14095.85|6
1651033370000|2022-04-27 04:22:50|14216.1|14096.1|14215.5|14095.5|14216.1|14096.1|14215.5|14095.5|8
1651033380000|2022-04-27 04:23:00|14215.25|14095.25|14212.37|14092.37|14215.25|14095.25|14212.37|14092.37|8
1651033390000|2022-04-27 04:23:10|14212.34|14092.34|14212.1|14092.1|14212.34|14092.34|14212.07|14092.07|10
1651033400000|2022-04-27 04:23:20|14211.58|14091.58|14210.95|14090.95|14211.58|14091.58|14210.91|14090.91|7
1651033410000|2022-04-27 04:23:30|14210.96|14090.96|14211.98|14091.98|14211.98|14091.98|14210.93|14090.93|8
1651033420000|2022-04-27 04:23:40|14212.13|14092.13|14212.2|14092.2|14212.24|14092.24|14212.09|14092.09|8
1651033430000|2022-04-27 04:23:50|14211.99|14091.99|14212.18|14092.18|14212.2|14092.2|14211.68|14091.68|7
1651033440000|2022-04-27 04:24:00|14212.09|14092.09|14212.78|14092.78|14212.78|14092.78|14212.09|14092.09|10
1651033450000|2022-04-27 04:24:10|14212.81|14092.81|14212.97|14092.97|14212.97|14092.97|14212.77|14092.77|9
1651033460000|2022-04-27 04:24:20|14212.91|14092.91|14212.63|14092.63|14213|14093|14212.59|14092.59|7
1651033470000|2022-04-27 04:24:30|14212.56|14092.56|14210.85|14090.85|14212.56|14092.56|14210.85|14090.85|10
1651033480000|2022-04-27 04:24:40|14210.84|14090.84|14210.06|14090.06|14210.84|14090.84|14210.02|14090.02|9
1651033490000|2022-04-27 04:24:50|14209.76|14089.76|14209.75|14089.75|14209.76|14089.76|14209.6|14089.6|8
1651033500000|2022-04-27 04:25:00|14209.77|14089.77|14209.77|14089.77|14210.01|14090.01|14209.77|14089.77|8
1651033510000|2022-04-27 04:25:10|14209.82|14089.82|14209.2|14089.2|14209.9|14089.9|14208.67|14088.67|9
1651033520000|2022-04-27 04:25:20|14209.23|14089.23|14208.93|14088.93|14209.25|14089.25|14208.93|14088.93|8
1651033530000|2022-04-27 04:25:30|14209.11|14089.11|14208.17|14088.17|14209.11|14089.11|14208.17|14088.17|9
1651033540000|2022-04-27 04:25:40|14208.14|14088.14|14208.15|14088.15|14208.17|14088.17|14208.04|14088.04|6
1651033550000|2022-04-27 04:25:50|14208.06|14088.06|14208.16|14088.16|14208.53|14088.53|14208.06|14088.06|9
1651033560000|2022-04-27 04:26:00|14208.17|14088.17|14207.48|14087.48|14208.17|14088.17|14207.48|14087.48|10
1651033570000|2022-04-27 04:26:10|14206.91|14086.91|14206|14086|14206.91|14086.91|14206|14086|9
1651033580000|2022-04-27 04:26:20|14206.07|14086.07|14206.54|14086.54|14206.58|14086.58|14205.85|14085.85|9
1651033590000|2022-04-27 04:26:30|14206.65|14086.65|14207.11|14087.11|14207.11|14087.11|14206.65|14086.65|8
1651033600000|2022-04-27 04:26:40|14207.31|14087.31|14207.84|14087.84|14207.88|14087.88|14207.29|14087.29|10
1651033610000|2022-04-27 04:26:50|14207.92|14087.92|14208.63|14088.63|14208.63|14088.63|14207.92|14087.92|9
1651033620000|2022-04-27 04:27:00|14208.99|14088.99|14209.12|14089.12|14209.12|14089.12|14208.98|14088.98|8
1651033630000|2022-04-27 04:27:10|14209.13|14089.13|14211.63|14091.63|14211.63|14091.63|14209.12|14089.12|10
1651033640000|2022-04-27 04:27:20|14212.09|14092.09|14214.98|14094.98|14214.98|14094.98|14212.09|14092.09|9
1651033650000|2022-04-27 04:27:30|14215.35|14095.35|14217.76|14097.76|14217.76|14097.76|14215.35|14095.35|10
1651033660000|2022-04-27 04:27:40|14218.31|14098.31|14219.17|14099.17|14219.17|14099.17|14218.05|14098.05|10
1651033670000|2022-04-27 04:27:50|14220.01|14100.01|14220.86|14100.86|14220.86|14100.86|14219.74|14099.74|7
1651033680000|2022-04-27 04:28:00|14220.8|14100.8|14220.87|14100.87|14220.98|14100.98|14220.8|14100.8|6
1651033690000|2022-04-27 04:28:10|14220.92|14100.92|14219.78|14099.78|14220.92|14100.92|14219.73|14099.73|10
1651033700000|2022-04-27 04:28:20|14219.79|14099.79|14220.51|14100.51|14220.51|14100.51|14219.79|14099.79|8
1651033710000|2022-04-27 04:28:30|14220.65|14100.65|14222.71|14102.71|14222.71|14102.71|14220.65|14100.65|9
1651033720000|2022-04-27 04:28:40|14222.81|14102.81|14224.41|14104.41|14224.41|14104.41|14222.81|14102.81|10
1651033730000|2022-04-27 04:28:50|14224.56|14104.56|14223.83|14103.83|14224.81|14104.81|14223.81|14103.81|9
1651033740000|2022-04-27 04:29:00|14223.81|14103.81|14223.73|14103.73|14223.81|14103.81|14223.49|14103.49|8
1651033750000|2022-04-27 04:29:10|14223.58|14103.58|14224.6|14104.6|14224.67|14104.67|14223.58|14103.58|10
1651033760000|2022-04-27 04:29:20|14224.57|14104.57|14224.7|14104.7|14224.7|14104.7|14224.53|14104.53|7
1651033770000|2022-04-27 04:29:30|14224.71|14104.71|14224.7|14104.7|14224.71|14104.71|14224.55|14104.55|8
1651033780000|2022-04-27 04:29:40|14224.75|14104.75|14225.59|14105.59|14225.59|14105.59|14224.69|14104.69|6
1651033790000|2022-04-27 04:29:50|14225.73|14105.73|14226.44|14106.44|14226.44|14106.44|14225.23|14105.23|10
1651033800000|2022-04-27 04:30:00|14226.55|14106.55|14227.54|14107.54|14227.54|14107.54|14226.55|14106.55|10
1651033810000|2022-04-27 04:30:10|14227.66|14107.66|14227.62|14107.62|14227.9|14107.9|14227.62|14107.62|8
1651033820000|2022-04-27 04:30:20|14227.68|14107.68|14228.57|14108.57|14228.57|14108.57|14227.64|14107.64|9
1651033830000|2022-04-27 04:30:30|14228.53|14108.53|14227.47|14107.47|14229.09|14109.09|14227.45|14107.45|10
1651033840000|2022-04-27 04:30:40|14227.07|14107.07|14225.42|14105.42|14227.22|14107.22|14225.42|14105.42|10
1651033850000|2022-04-27 04:30:50|14226.06|14106.06|14226.53|14106.53|14226.64|14106.64|14225.98|14105.98|10
1651033860000|2022-04-27 04:31:00|14226.58|14106.58|14226.13|14106.13|14226.58|14106.58|14226.13|14106.13|8
1651033870000|2022-04-27 04:31:10|14226.03|14106.03|14225.84|14105.84|14226.03|14106.03|14225.35|14105.35|10
1651033880000|2022-04-27 04:31:20|14225.83|14105.83|14226.24|14106.24|14226.24|14106.24|14225.76|14105.76|7
1651033890000|2022-04-27 04:31:30|14226.28|14106.28|14227.21|14107.21|14227.21|14107.21|14226.28|14106.28|10
1651033900000|2022-04-27 04:31:40|14227.24|14107.24|14226.81|14106.81|14227.34|14107.34|14226.81|14106.81|8
1651033910000|2022-04-27 04:31:50|14227.25|14107.25|14227.35|14107.35|14227.42|14107.42|14226.6|14106.6|10
1651033920000|2022-04-27 04:32:00|14227.49|14107.49|14228.3|14108.3|14228.64|14108.64|14227.49|14107.49|8
1651033930000|2022-04-27 04:32:10|14228.46|14108.46|14229.77|14109.77|14229.77|14109.77|14228.45|14108.45|9
1651033940000|2022-04-27 04:32:20|14229.72|14109.72|14230.43|14110.43|14230.43|14110.43|14229.72|14109.72|7
1651033950000|2022-04-27 04:32:30|14230.61|14110.61|14231.47|14111.47|14231.5|14111.5|14230.49|14110.49|10
1651033960000|2022-04-27 04:32:40|14231.66|14111.66|14231.47|14111.47|14232.59|14112.59|14231.46|14111.46|10
1651033970000|2022-04-27 04:32:50|14231.46|14111.46|14231.4|14111.4|14231.46|14111.46|14231.14|14111.14|10
1651033980000|2022-04-27 04:33:00|14231.54|14111.54|14233.04|14113.04|14233.04|14113.04|14231.54|14111.54|9
1651033990000|2022-04-27 04:33:10|14233.25|14113.25|14233.3|14113.3|14233.32|14113.32|14233.15|14113.15|9
1651034000000|2022-04-27 04:33:20|14233.37|14113.37|14233.28|14113.28|14233.54|14113.54|14233.21|14113.21|8
1651034010000|2022-04-27 04:33:30|14233.33|14113.33|14233.38|14113.38|14233.43|14113.43|14233.26|14113.26|9
1651034020000|2022-04-27 04:33:40|14233.44|14113.44|14233.35|14113.35|14233.44|14113.44|14233.35|14113.35|3
1651034030000|2022-04-27 04:33:50|14233.28|14113.28|14233.09|14113.09|14233.56|14113.56|14233.09|14113.09|6
1651034040000|2022-04-27 04:34:00|14233.11|14113.11|14234.43|14114.43|14234.43|14114.43|14233.11|14113.11|9
1651034050000|2022-04-27 04:34:10|14234.36|14114.36|14234.69|14114.69|14234.69|14114.69|14234.28|14114.28|10
1651034060000|2022-04-27 04:34:20|14234.31|14114.31|14234.53|14114.53|14235.07|14115.07|14234.26|14114.26|9
1651034070000|2022-04-27 04:34:30|14234.51|14114.51|14232.5|14112.5|14234.54|14114.54|14232.5|14112.5|10
1651034080000|2022-04-27 04:34:40|14232.49|14112.49|14232.88|14112.88|14232.96|14112.96|14232.38|14112.38|9
1651034090000|2022-04-27 04:34:50|14232.85|14112.85|14233.58|14113.58|14233.86|14113.86|14232.62|14112.62|10
1651034100000|2022-04-27 04:35:00|14233.61|14113.61|14231.87|14111.87|14234.43|14114.43|14231.87|14111.87|10
1651034110000|2022-04-27 04:35:10|14231.9|14111.9|14231.49|14111.49|14232.13|14112.13|14231.09|14111.09|10
1651034120000|2022-04-27 04:35:20|14231.56|14111.56|14231.78|14111.78|14231.93|14111.93|14231.34|14111.34|9
1651034130000|2022-04-27 04:35:30|14231.87|14111.87|14232.04|14112.04|14232.3|14112.3|14231.87|14111.87|9
1651034140000|2022-04-27 04:35:40|14232.05|14112.05|14231.66|14111.66|14232.05|14112.05|14231.57|14111.57|8
1651034150000|2022-04-27 04:35:50|14231.61|14111.61|14231.66|14111.66|14231.97|14111.97|14231.61|14111.61|9
1651034160000|2022-04-27 04:36:00|14231.61|14111.61|14231.29|14111.29|14231.71|14111.71|14231.14|14111.14|9
1651034170000|2022-04-27 04:36:10|14231.35|14111.35|14231.48|14111.48|14231.71|14111.71|14231.34|14111.34|9
1651034180000|2022-04-27 04:36:20|14231.4|14111.4|14231.56|14111.56|14231.56|14111.56|14231.25|14111.25|10
1651034190000|2022-04-27 04:36:30|14231.59|14111.59|14230.31|14110.31|14231.59|14111.59|14230.27|14110.27|10
1651034200000|2022-04-27 04:36:40|14230.18|14110.18|14231.58|14111.58|14231.58|14111.58|14230.11|14110.11|10
1651034210000|2022-04-27 04:36:50|14231.66|14111.66|14232.74|14112.74|14232.82|14112.82|14231.66|14111.66|10
1651034220000|2022-04-27 04:37:00|14232.88|14112.88|14233.51|14113.51|14233.51|14113.51|14232.87|14112.87|10
1651034230000|2022-04-27 04:37:10|14233.58|14113.58|14235.59|14115.59|14235.59|14115.59|14233.5|14113.5|9
1651034240000|2022-04-27 04:37:20|14235.5|14115.5|14236.96|14116.96|14236.96|14116.96|14235.5|14115.5|10
1651034250000|2022-04-27 04:37:30|14237.04|14117.04|14238.54|14118.54|14238.55|14118.55|14237.04|14117.04|10
1651034260000|2022-04-27 04:37:40|14238.55|14118.55|14238.91|14118.91|14238.91|14118.91|14238.3|14118.3|8
1651034270000|2022-04-27 04:37:50|14238.89|14118.89|14239.47|14119.47|14239.47|14119.47|14238.87|14118.87|10
1651034280000|2022-04-27 04:38:00|14239.57|14119.57|14239.32|14119.32|14239.57|14119.57|14239.25|14119.25|9
1651034290000|2022-04-27 04:38:10|14239.36|14119.36|14239.63|14119.63|14239.63|14119.63|14239.36|14119.36|10
1651034300000|2022-04-27 04:38:20|14240.05|14120.05|14241.35|14121.35|14241.35|14121.35|14240.05|14120.05|10
1651034310000|2022-04-27 04:38:30|14241.57|14121.57|14245.1|14125.1|14245.1|14125.1|14241.57|14121.57|10
1651034320000|2022-04-27 04:38:40|14245.77|14125.77|14245.01|14125.01|14246.5|14126.5|14245.01|14125.01|8
1651034330000|2022-04-27 04:38:50|14244.75|14124.75|14244.51|14124.51|14244.75|14124.75|14244.1|14124.1|10
1651034340000|2022-04-27 04:39:00|14244.52|14124.52|14242.78|14122.78|14244.52|14124.52|14242.78|14122.78|10
1651034350000|2022-04-27 04:39:10|14242.1|14122.1|14237.07|14117.07|14242.1|14122.1|14237.07|14117.07|10
1651034360000|2022-04-27 04:39:20|14237.2|14117.2|14234.07|14114.07|14237.2|14117.2|14234.07|14114.07|10
1651034370000|2022-04-27 04:39:30|14233.68|14113.68|14233.04|14113.04|14234.14|14114.14|14233.04|14113.04|10
1651034380000|2022-04-27 04:39:40|14232.82|14112.82|14232.47|14112.47|14233.45|14113.45|14232.33|14112.33|9
1651034390000|2022-04-27 04:39:50|14232.17|14112.17|14231.1|14111.1|14232.23|14112.23|14230.67|14110.67|10
1651034400000|2022-04-27 04:40:00|14231.19|14111.19|14230.91|14110.91|14231.54|14111.54|14230.91|14110.91|10
1651034410000|2022-04-27 04:40:10|14230.76|14110.76|14227.47|14107.47|14230.92|14110.92|14227.47|14107.47|10
1651034420000|2022-04-27 04:40:20|14227.54|14107.54|14226.48|14106.48|14227.54|14107.54|14226.48|14106.48|9
1651034430000|2022-04-27 04:40:30|14225.84|14105.84|14223.54|14103.54|14225.84|14105.84|14223.54|14103.54|10
1651034440000|2022-04-27 04:40:40|14223.73|14103.73|14222.78|14102.78|14223.73|14103.73|14222.48|14102.48|10
1651034450000|2022-04-27 04:40:50|14222.79|14102.79|14222.02|14102.02|14222.79|14102.79|14221.92|14101.92|10
1651034460000|2022-04-27 04:41:00|14222.24|14102.24|14220.85|14100.85|14222.39|14102.39|14220.85|14100.85|10
1651034470000|2022-04-27 04:41:10|14220.86|14100.86|14219.87|14099.87|14220.86|14100.86|14219.75|14099.75|10
1651034480000|2022-04-27 04:41:20|14220.08|14100.08|14218.15|14098.15|14220.13|14100.13|14218.15|14098.15|10
1651034490000|2022-04-27 04:41:30|14218.12|14098.12|14217.72|14097.72|14218.21|14098.21|14217.72|14097.72|10
1651034500000|2022-04-27 04:41:40|14217.79|14097.79|14217.81|14097.81|14217.81|14097.81|14216.89|14096.89|9
1651034510000|2022-04-27 04:41:50|14217.4|14097.4|14219.8|14099.8|14219.8|14099.8|14217.4|14097.4|9
1651034520000|2022-04-27 04:42:00|14219.93|14099.93|14219.02|14099.02|14219.95|14099.95|14219.02|14099.02|9
1651034530000|2022-04-27 04:42:10|14219.03|14099.03|14218.57|14098.57|14219.03|14099.03|14218.56|14098.56|9
1651034540000|2022-04-27 04:42:20|14218.4|14098.4|14217.69|14097.69|14218.4|14098.4|14217.66|14097.66|10
1651034550000|2022-04-27 04:42:30|14217.71|14097.71|14217.3|14097.3|14217.71|14097.71|14217.3|14097.3|10
1651034560000|2022-04-27 04:42:40|14217.37|14097.37|14218.75|14098.75|14218.75|14098.75|14217.37|14097.37|10
1651034570000|2022-04-27 04:42:50|14218.67|14098.67|14218.5|14098.5|14218.86|14098.86|14218.5|14098.5|9
1651034580000|2022-04-27 04:43:00|14218.55|14098.55|14218.83|14098.83|14218.83|14098.83|14218.51|14098.51|7
1651034590000|2022-04-27 04:43:10|14218.59|14098.59|14216.95|14096.95|14218.59|14098.59|14216.95|14096.95|10
1651034600000|2022-04-27 04:43:20|14217.02|14097.02|14216.84|14096.84|14217.08|14097.08|14216.69|14096.69|9
1651034610000|2022-04-27 04:43:30|14216.82|14096.82|14217.14|14097.14|14217.14|14097.14|14216.81|14096.81|9
1651034620000|2022-04-27 04:43:40|14217.1|14097.1|14216.98|14096.98|14217.11|14097.11|14216.86|14096.86|8
1651034630000|2022-04-27 04:43:50|14217.13|14097.13|14217.31|14097.31|14217.32|14097.32|14217.13|14097.13|8
1651034640000|2022-04-27 04:44:00|14217.18|14097.18|14217.64|14097.64|14217.64|14097.64|14217.11|14097.11|10
1651034650000|2022-04-27 04:44:10|14217.83|14097.83|14218.37|14098.37|14218.37|14098.37|14217.79|14097.79|8
1651034660000|2022-04-27 04:44:20|14218.32|14098.32|14221.91|14101.91|14222.04|14102.04|14218.32|14098.32|10
1651034670000|2022-04-27 04:44:30|14222.04|14102.04|14223.16|14103.16|14223.16|14103.16|14222.04|14102.04|10
1651034680000|2022-04-27 04:44:40|14223.29|14103.29|14223.34|14103.34|14223.35|14103.35|14223.12|14103.12|9
1651034690000|2022-04-27 04:44:50|14223.44|14103.44|14223.22|14103.22|14223.44|14103.44|14222.95|14102.95|9
1651034700000|2022-04-27 04:45:00|14223|14103|14221.74|14101.74|14223|14103|14221.62|14101.62|8
1651034710000|2022-04-27 04:45:10|14221.67|14101.67|14221.25|14101.25|14221.67|14101.67|14221.18|14101.18|8
1651034720000|2022-04-27 04:45:20|14221.06|14101.06|14221.19|14101.19|14221.19|14101.19|14220.9|14100.9|9
1651034730000|2022-04-27 04:45:30|14221.61|14101.61|14223.71|14103.71|14223.71|14103.71|14221.56|14101.56|10
1651034740000|2022-04-27 04:45:40|14223.97|14103.97|14225.26|14105.26|14225.34|14105.34|14223.97|14103.97|10
1651034750000|2022-04-27 04:45:50|14225.96|14105.96|14225.96|14105.96|14225.96|14105.96|14225.63|14105.63|9
1651034760000|2022-04-27 04:46:00|14225.93|14105.93|14225.54|14105.54|14225.97|14105.97|14225.37|14105.37|9
1651034770000|2022-04-27 04:46:10|14225.93|14105.93|14227.01|14107.01|14227.01|14107.01|14225.93|14105.93|9
1651034780000|2022-04-27 04:46:20|14227.07|14107.07|14227.42|14107.42|14227.59|14107.59|14227.07|14107.07|9
1651034790000|2022-04-27 04:46:30|14227.33|14107.33|14227.45|14107.45|14227.52|14107.52|14227.26|14107.26|9
1651034800000|2022-04-27 04:46:40|14227.52|14107.52|14228.8|14108.8|14228.8|14108.8|14227.52|14107.52|10
1651034810000|2022-04-27 04:46:50|14228.83|14108.83|14228.58|14108.58|14229.48|14109.48|14228.58|14108.58|9
1651034820000|2022-04-27 04:47:00|14228.22|14108.22|14225.26|14105.26|14228.22|14108.22|14225.26|14105.26|10
1651034830000|2022-04-27 04:47:10|14225.4|14105.4|14224.94|14104.94|14225.48|14105.48|14224.88|14104.88|9
1651034840000|2022-04-27 04:47:20|14224.98|14104.98|14223.53|14103.53|14225.46|14105.46|14223.53|14103.53|9
1651034850000|2022-04-27 04:47:30|14223.33|14103.33|14221.37|14101.37|14223.33|14103.33|14221.37|14101.37|10
1651034860000|2022-04-27 04:47:40|14221.32|14101.32|14222.43|14102.43|14222.51|14102.51|14221.13|14101.13|9
1651034870000|2022-04-27 04:47:50|14222.45|14102.45|14223.1|14103.1|14223.1|14103.1|14222.45|14102.45|8
1651034880000|2022-04-27 04:48:00|14223.22|14103.22|14223.05|14103.05|14223.39|14103.39|14222.99|14102.99|10
1651034890000|2022-04-27 04:48:10|14223.27|14103.27|14224.15|14104.15|14224.15|14104.15|14223.27|14103.27|9
1651034900000|2022-04-27 04:48:20|14224.19|14104.19|14224.5|14104.5|14224.5|14104.5|14224.06|14104.06|8
1651034910000|2022-04-27 04:48:30|14224.48|14104.48|14224.9|14104.9|14225.05|14105.05|14224.48|14104.48|10
1651034920000|2022-04-27 04:48:40|14224.89|14104.89|14226.3|14106.3|14226.3|14106.3|14224.89|14104.89|10
1651034930000|2022-04-27 04:48:50|14226.22|14106.22|14226.03|14106.03|14226.39|14106.39|14225.98|14105.98|10
1651034940000|2022-04-27 04:49:00|14226.04|14106.04|14226.03|14106.03|14226.14|14106.14|14225.88|14105.88|9
1651034950000|2022-04-27 04:49:10|14226.22|14106.22|14226.37|14106.37|14226.72|14106.72|14226.22|14106.22|10
1651034960000|2022-04-27 04:49:20|14226.36|14106.36|14226.67|14106.67|14226.67|14106.67|14226.36|14106.36|9
1651034970000|2022-04-27 04:49:30|14226.77|14106.77|14227.17|14107.17|14227.28|14107.28|14226.77|14106.77|10
1651034980000|2022-04-27 04:49:40|14227.14|14107.14|14224.26|14104.26|14227.14|14107.14|14224.16|14104.16|9
1651034990000|2022-04-27 04:49:50|14224.31|14104.31|14222.57|14102.57|14224.31|14104.31|14222.57|14102.57|9
1651035000000|2022-04-27 04:50:00|14222.78|14102.78|14222.28|14102.28|14222.83|14102.83|14222.24|14102.24|9
1651035010000|2022-04-27 04:50:10|14222|14102|14221.95|14101.95|14222.21|14102.21|14221.95|14101.95|9
1651035020000|2022-04-27 04:50:20|14221.96|14101.96|14221.87|14101.87|14222.15|14102.15|14221.82|14101.82|8
1651035030000|2022-04-27 04:50:30|14221.91|14101.91|14220.44|14100.44|14222.11|14102.11|14220.44|14100.44|9
1651035040000|2022-04-27 04:50:40|14220.35|14100.35|14219.58|14099.58|14220.59|14100.59|14219.07|14099.07|10
1651035050000|2022-04-27 04:50:50|14220.19|14100.19|14219.03|14099.03|14220.19|14100.19|14219.03|14099.03|9
1651035060000|2022-04-27 04:51:00|14219.02|14099.02|14216.28|14096.28|14219.02|14099.02|14216.28|14096.28|9
1651035070000|2022-04-27 04:51:10|14216.25|14096.25|14216.2|14096.2|14216.25|14096.25|14216|14096|10
1651035080000|2022-04-27 04:51:20|14215.67|14095.67|14212.2|14092.2|14215.67|14095.67|14212.2|14092.2|10
1651035090000|2022-04-27 04:51:30|14212.63|14092.63|14212.94|14092.94|14212.94|14092.94|14212.4|14092.4|9
1651035100000|2022-04-27 04:51:40|14212.44|14092.44|14212.09|14092.09|14212.44|14092.44|14212.09|14092.09|6
1651035110000|2022-04-27 04:51:50|14212.08|14092.08|14212.17|14092.17|14212.24|14092.24|14211.83|14091.83|9
1651035120000|2022-04-27 04:52:00|14212.68|14092.68|14212.49|14092.49|14212.68|14092.68|14211.97|14091.97|10
1651035130000|2022-04-27 04:52:10|14212.48|14092.48|14213|14093|14213|14093|14212.46|14092.46|9
1651035140000|2022-04-27 04:52:20|14212.97|14092.97|14213.05|14093.05|14213.37|14093.37|14212.78|14092.78|7
1651035150000|2022-04-27 04:52:30|14213.15|14093.15|14212.24|14092.24|14213.15|14093.15|14212.24|14092.24|9
1651035160000|2022-04-27 04:52:40|14212.03|14092.03|14211.19|14091.19|14212.03|14092.03|14211.09|14091.09|8
1651035170000|2022-04-27 04:52:50|14211.17|14091.17|14211.34|14091.34|14211.34|14091.34|14211.13|14091.13|10
1651035180000|2022-04-27 04:53:00|14211.43|14091.43|14211.66|14091.66|14211.66|14091.66|14211.38|14091.38|8
1651035190000|2022-04-27 04:53:10|14211.69|14091.69|14212.64|14092.64|14212.92|14092.92|14211.69|14091.69|10
1651035200000|2022-04-27 04:53:20|14212.73|14092.73|14213.48|14093.48|14213.52|14093.52|14212.47|14092.47|10
1651035210000|2022-04-27 04:53:30|14213.57|14093.57|14213.81|14093.81|14213.88|14093.88|14213.36|14093.36|9
1651035220000|2022-04-27 04:53:40|14213.62|14093.62|14213.88|14093.88|14213.89|14093.89|14213.62|14093.62|9
1651035230000|2022-04-27 04:53:50|14214.03|14094.03|14214.57|14094.57|14214.57|14094.57|14214.03|14094.03|9
1651035240000|2022-04-27 04:54:00|14214.49|14094.49|14214.08|14094.08|14214.49|14094.49|14214.01|14094.01|8
1651035250000|2022-04-27 04:54:10|14214.11|14094.11|14214.98|14094.98|14214.98|14094.98|14214.11|14094.11|10
1651035260000|2022-04-27 04:54:20|14214.97|14094.97|14214.5|14094.5|14214.97|14094.97|14214.5|14094.5|9
1651035270000|2022-04-27 04:54:30|14214.47|14094.47|14214.28|14094.28|14214.51|14094.51|14214.12|14094.12|8
1651035280000|2022-04-27 04:54:40|14214.36|14094.36|14214.82|14094.82|14214.82|14094.82|14214.36|14094.36|7
1651035290000|2022-04-27 04:54:50|14214.81|14094.81|14214.99|14094.99|14215.21|14095.21|14214.69|14094.69|9
1651035300000|2022-04-27 04:55:00|14214.97|14094.97|14214.97|14094.97|14215.21|14095.21|14214.83|14094.83|8
1651035310000|2022-04-27 04:55:10|14214.99|14094.99|14215.44|14095.44|14215.44|14095.44|14214.8|14094.8|9
1651035320000|2022-04-27 04:55:20|14215.36|14095.36|14216.25|14096.25|14216.32|14096.32|14215.36|14095.36|10
1651035330000|2022-04-27 04:55:30|14216.18|14096.18|14215.48|14095.48|14216.32|14096.32|14215.47|14095.47|10
1651035340000|2022-04-27 04:55:40|14215.3|14095.3|14215.42|14095.42|14215.42|14095.42|14214.84|14094.84|9
1651035350000|2022-04-27 04:55:50|14215.66|14095.66|14215.67|14095.67|14215.86|14095.86|14215.63|14095.63|8
1651035360000|2022-04-27 04:56:00|14215.69|14095.69|14215.46|14095.46|14215.69|14095.69|14214.84|14094.84|10
1651035370000|2022-04-27 04:56:10|14215.5|14095.5|14216.13|14096.13|14216.13|14096.13|14215.08|14095.08|10
1651035380000|2022-04-27 04:56:20|14216.37|14096.37|14216.69|14096.69|14216.69|14096.69|14216.17|14096.17|10
1651035390000|2022-04-27 04:56:30|14216.7|14096.7|14216.43|14096.43|14216.78|14096.78|14216.43|14096.43|8
1651035400000|2022-04-27 04:56:40|14216.38|14096.38|14216.28|14096.28|14216.4|14096.4|14216.09|14096.09|9
1651035410000|2022-04-27 04:56:50|14216.23|14096.23|14216.32|14096.32|14216.32|14096.32|14215.9|14095.9|8
1651035420000|2022-04-27 04:57:00|14216.35|14096.35|14216.22|14096.22|14216.35|14096.35|14216.18|14096.18|3
1651035430000|2022-04-27 04:57:10|14216.21|14096.21|14216.41|14096.41|14216.49|14096.49|14216.13|14096.13|9
1651035440000|2022-04-27 04:57:20|14216.48|14096.48|14216.81|14096.81|14216.87|14096.87|14216.48|14096.48|7
1651035450000|2022-04-27 04:57:30|14216.88|14096.88|14216.52|14096.52|14216.88|14096.88|14216.48|14096.48|9
1651035460000|2022-04-27 04:57:40|14216.46|14096.46|14216.59|14096.59|14216.63|14096.63|14216.44|14096.44|7
1651035470000|2022-04-27 04:57:50|14216.62|14096.62|14216.49|14096.49|14216.68|14096.68|14216.4|14096.4|9
1651035480000|2022-04-27 04:58:00|14216.3|14096.3|14216.7|14096.7|14216.7|14096.7|14216.27|14096.27|9
1651035490000|2022-04-27 04:58:10|14216.84|14096.84|14216.89|14096.89|14216.89|14096.89|14216.65|14096.65|9
1651035500000|2022-04-27 04:58:20|14216.91|14096.91|14220.4|14100.4|14220.4|14100.4|14216.91|14096.91|10
1651035510000|2022-04-27 04:58:30|14220.29|14100.29|14220.77|14100.77|14220.84|14100.84|14220.09|14100.09|10
1651035520000|2022-04-27 04:58:40|14220.47|14100.47|14220.66|14100.66|14220.79|14100.79|14220.38|14100.38|9
1651035530000|2022-04-27 04:58:50|14220.64|14100.64|14221.27|14101.27|14221.27|14101.27|14220|14100|9
1651035540000|2022-04-27 04:59:00|14221.49|14101.49|14221.52|14101.52|14221.52|14101.52|14221|14101|10
1651035550000|2022-04-27 04:59:10|14221.72|14101.72|14220.69|14100.69|14221.84|14101.84|14220.69|14100.69|10
1651035560000|2022-04-27 04:59:20|14220.61|14100.61|14220.64|14100.64|14220.82|14100.82|14220.31|14100.31|10
1651035570000|2022-04-27 04:59:30|14220.7|14100.7|14220.6|14100.6|14220.7|14100.7|14220.16|14100.16|9
1651035580000|2022-04-27 04:59:40|14220.54|14100.54|14221.08|14101.08|14221.16|14101.16|14220.54|14100.54|10
1651035590000|2022-04-27 04:59:50|14220.94|14100.94|14220.78|14100.78|14220.94|14100.94|14220.51|14100.51|9
1651035600000|2022-04-27 05:00:00|14220.68|14100.68|14225.04|14105.04|14225.04|14105.04|14220.68|14100.68|10
1651035610000|2022-04-27 05:00:10|14225.12|14105.12|14226.46|14106.46|14226.57|14106.57|14225.12|14105.12|9
1651035620000|2022-04-27 05:00:20|14225.75|14105.75|14224.36|14104.36|14225.75|14105.75|14224.35|14104.35|10
1651035630000|2022-04-27 05:00:30|14224.44|14104.44|14225.84|14105.84|14225.84|14105.84|14224.38|14104.38|10
1651035640000|2022-04-27 05:00:40|14225.93|14105.93|14226.68|14106.68|14226.68|14106.68|14225.87|14105.87|9
1651035650000|2022-04-27 05:00:50|14226.61|14106.61|14227.07|14107.07|14227.11|14107.11|14226.61|14106.61|9
1651035660000|2022-04-27 05:01:00|14227.1|14107.1|14227.97|14107.97|14228.06|14108.06|14227.1|14107.1|9
1651035670000|2022-04-27 05:01:10|14227.92|14107.92|14230.13|14110.13|14230.13|14110.13|14227.65|14107.65|10
1651035680000|2022-04-27 05:01:20|14230.47|14110.47|14231.25|14111.25|14231.85|14111.85|14230.47|14110.47|10
1651035690000|2022-04-27 05:01:30|14232.02|14112.02|14232.22|14112.22|14232.43|14112.43|14231.78|14111.78|10
1651035700000|2022-04-27 05:01:40|14232.16|14112.16|14232.68|14112.68|14233.17|14113.17|14232.11|14112.11|10
1651035710000|2022-04-27 05:01:50|14232.53|14112.53|14229.97|14109.97|14232.55|14112.55|14229.97|14109.97|10
1651035720000|2022-04-27 05:02:00|14230.05|14110.05|14230.94|14110.94|14231|14111|14230.05|14110.05|10
1651035730000|2022-04-27 05:02:10|14230.68|14110.68|14228.87|14108.87|14230.68|14110.68|14228.83|14108.83|10
1651035740000|2022-04-27 05:02:20|14228.82|14108.82|14229|14109|14229.1|14109.1|14228.77|14108.77|10
1651035750000|2022-04-27 05:02:30|14228.21|14108.21|14227.64|14107.64|14228.21|14108.21|14227.64|14107.64|10
1651035760000|2022-04-27 05:02:40|14227.54|14107.54|14228.1|14108.1|14228.34|14108.34|14227.54|14107.54|10
1651035770000|2022-04-27 05:02:50|14228.22|14108.22|14229.13|14109.13|14229.13|14109.13|14228.22|14108.22|10
1651035780000|2022-04-27 05:03:00|14229.24|14109.24|14230.02|14110.02|14230.02|14110.02|14229.24|14109.24|9
1651035790000|2022-04-27 05:03:10|14230.14|14110.14|14230.91|14110.91|14231.13|14111.13|14230.08|14110.08|9
1651035800000|2022-04-27 05:03:20|14230.83|14110.83|14230.89|14110.89|14231.25|14111.25|14230.83|14110.83|9
1651035810000|2022-04-27 05:03:30|14230.93|14110.93|14230.8|14110.8|14230.93|14110.93|14230.32|14110.32|10
1651035820000|2022-04-27 05:03:40|14230.87|14110.87|14230.83|14110.83|14230.87|14110.87|14230.68|14110.68|9
1651035830000|2022-04-27 05:03:50|14230.99|14110.99|14232.79|14112.79|14232.79|14112.79|14230.99|14110.99|10
1651035840000|2022-04-27 05:04:00|14233.7|14113.7|14235.07|14115.07|14235.07|14115.07|14233.7|14113.7|10
1651035850000|2022-04-27 05:04:10|14235.15|14115.15|14237.03|14117.03|14237.03|14117.03|14235.15|14115.15|8
1651035860000|2022-04-27 05:04:20|14237.27|14117.27|14236.99|14116.99|14237.69|14117.69|14236.97|14116.97|9
1651035870000|2022-04-27 05:04:30|14237.13|14117.13|14237.64|14117.64|14237.82|14117.82|14236.83|14116.83|10
1651035880000|2022-04-27 05:04:40|14237.73|14117.73|14239.59|14119.59|14239.74|14119.74|14237.73|14117.73|10
1651035890000|2022-04-27 05:04:50|14239.65|14119.65|14239.3|14119.3|14239.68|14119.68|14239.3|14119.3|8
1651035900000|2022-04-27 05:05:00|14239.26|14119.26|14238.52|14118.52|14239.26|14119.26|14238.52|14118.52|9
1651035910000|2022-04-27 05:05:10|14238.53|14118.53|14238.21|14118.21|14238.56|14118.56|14238.21|14118.21|9
1651035920000|2022-04-27 05:05:20|14238.25|14118.25|14236.98|14116.98|14238.28|14118.28|14236.94|14116.94|10
1651035930000|2022-04-27 05:05:30|14236.49|14116.49|14235.53|14115.53|14236.63|14116.63|14235.44|14115.44|9
1651035940000|2022-04-27 05:05:40|14235.8|14115.8|14235.91|14115.91|14236.03|14116.03|14235.77|14115.77|10
1651035950000|2022-04-27 05:05:50|14235.97|14115.97|14235.28|14115.28|14235.97|14115.97|14235.28|14115.28|8
1651035960000|2022-04-27 05:06:00|14234.73|14114.73|14234.37|14114.37|14234.73|14114.73|14234.37|14114.37|5
1651035970000|2022-04-27 05:06:10|14234.52|14114.52|14236.65|14116.65|14236.91|14116.91|14234.52|14114.52|9
1651035980000|2022-04-27 05:06:20|14236.96|14116.96|14235.44|14115.44|14237.01|14117.01|14235.44|14115.44|10
1651035990000|2022-04-27 05:06:30|14235.23|14115.23|14232.83|14112.83|14235.23|14115.23|14232.74|14112.74|10
1651036000000|2022-04-27 05:06:40|14231.82|14111.82|14229.45|14109.45|14231.82|14111.82|14229.43|14109.43|10
1651036010000|2022-04-27 05:06:50|14229.49|14109.49|14227.28|14107.28|14229.49|14109.49|14227.28|14107.28|10
1651036020000|2022-04-27 05:07:00|14227.48|14107.48|14225.72|14105.72|14227.48|14107.48|14225.72|14105.72|10
1651036030000|2022-04-27 05:07:10|14225.8|14105.8|14225.79|14105.79|14225.95|14105.95|14225.74|14105.74|9
1651036040000|2022-04-27 05:07:20|14225.76|14105.76|14225.41|14105.41|14226.01|14106.01|14225.32|14105.32|9
1651036050000|2022-04-27 05:07:30|14225.52|14105.52|14226.82|14106.82|14226.92|14106.92|14225.44|14105.44|10
1651036060000|2022-04-27 05:07:40|14226.66|14106.66|14225.52|14105.52|14226.66|14106.66|14225.39|14105.39|9
1651036070000|2022-04-27 05:07:50|14225.58|14105.58|14225.3|14105.3|14225.66|14105.66|14225.25|14105.25|9
1651036080000|2022-04-27 05:08:00|14225.29|14105.29|14226.09|14106.09|14226.09|14106.09|14225.29|14105.29|9
1651036090000|2022-04-27 05:08:10|14226.42|14106.42|14225.97|14105.97|14226.61|14106.61|14225.97|14105.97|10
1651036100000|2022-04-27 05:08:20|14225.82|14105.82|14223.75|14103.75|14225.82|14105.82|14223.73|14103.73|8
1651036110000|2022-04-27 05:08:30|14223.74|14103.74|14222.31|14102.31|14223.74|14103.74|14222.31|14102.31|9
1651036120000|2022-04-27 05:08:40|14222.39|14102.39|14222.62|14102.62|14222.64|14102.64|14222.39|14102.39|8
1651036130000|2022-04-27 05:08:50|14222.9|14102.9|14222.96|14102.96|14222.96|14102.96|14222.32|14102.32|10
1651036140000|2022-04-27 05:09:00|14222.92|14102.92|14225.09|14105.09|14225.09|14105.09|14222.92|14102.92|9
1651036150000|2022-04-27 05:09:10|14225.12|14105.12|14225.99|14105.99|14226.47|14106.47|14225.12|14105.12|10
1651036160000|2022-04-27 05:09:20|14226|14106|14226.08|14106.08|14226.08|14106.08|14225.79|14105.79|10
1651036170000|2022-04-27 05:09:30|14226.02|14106.02|14226.1|14106.1|14226.34|14106.34|14225.99|14105.99|10
1651036180000|2022-04-27 05:09:40|14226.01|14106.01|14226.34|14106.34|14226.34|14106.34|14225.83|14105.83|9
1651036190000|2022-04-27 05:09:50|14226.35|14106.35|14228.36|14108.36|14228.37|14108.37|14226.35|14106.35|10
1651036200000|2022-04-27 05:10:00|14228.5|14108.5|14229.85|14109.85|14229.92|14109.92|14228.5|14108.5|10
1651036210000|2022-04-27 05:10:10|14229.74|14109.74|14229.5|14109.5|14229.78|14109.78|14229.5|14109.5|10
1651036220000|2022-04-27 05:10:20|14229.39|14109.39|14231.33|14111.33|14231.42|14111.42|14229.39|14109.39|10
1651036230000|2022-04-27 05:10:30|14231.46|14111.46|14232.54|14112.54|14232.54|14112.54|14231.46|14111.46|10
1651036240000|2022-04-27 05:10:40|14232.59|14112.59|14232.59|14112.59|14232.67|14112.67|14232.53|14112.53|7
1651036250000|2022-04-27 05:10:50|14232.6|14112.6|14234.11|14114.11|14234.11|14114.11|14232.56|14112.56|9
1651036260000|2022-04-27 05:11:00|14234.1|14114.1|14236.25|14116.25|14236.25|14116.25|14234.1|14114.1|10
1651036270000|2022-04-27 05:11:10|14236.38|14116.38|14238.17|14118.17|14238.17|14118.17|14236.38|14116.38|10
1651036280000|2022-04-27 05:11:20|14238.37|14118.37|14239.24|14119.24|14239.24|14119.24|14238.37|14118.37|10
1651036290000|2022-04-27 05:11:30|14239.29|14119.29|14241.34|14121.34|14241.34|14121.34|14239.29|14119.29|10
1651036300000|2022-04-27 05:11:40|14241.18|14121.18|14242.43|14122.43|14242.45|14122.45|14241.15|14121.15|9
1651036310000|2022-04-27 05:11:50|14242.55|14122.55|14243.51|14123.51|14243.56|14123.56|14242.55|14122.55|8
1651036320000|2022-04-27 05:12:00|14243.68|14123.68|14246.56|14126.56|14246.56|14126.56|14243.68|14123.68|10
1651036330000|2022-04-27 05:12:10|14246.61|14126.61|14247.88|14127.88|14247.94|14127.94|14246.61|14126.61|10
1651036340000|2022-04-27 05:12:20|14248.37|14128.37|14250.99|14130.99|14250.99|14130.99|14248.29|14128.29|10
1651036350000|2022-04-27 05:12:30|14250.78|14130.78|14251.13|14131.13|14251.2|14131.2|14250.78|14130.78|9
1651036360000|2022-04-27 05:12:40|14250.67|14130.67|14251|14131|14251.4|14131.4|14250.25|14130.25|10
1651036370000|2022-04-27 05:12:50|14251.01|14131.01|14250.74|14130.74|14251.01|14131.01|14250.57|14130.57|9
1651036380000|2022-04-27 05:13:00|14251.12|14131.12|14250.52|14130.52|14251.26|14131.26|14250.52|14130.52|10
1651036390000|2022-04-27 05:13:10|14250.46|14130.46|14251.14|14131.14|14251.36|14131.36|14250.37|14130.37|10
1651036400000|2022-04-27 05:13:20|14251.27|14131.27|14251.42|14131.42|14251.93|14131.93|14251.23|14131.23|8
1651036410000|2022-04-27 05:13:30|14251.39|14131.39|14253.12|14133.12|14253.12|14133.12|14251.39|14131.39|10
1651036420000|2022-04-27 05:13:40|14253.33|14133.33|14254.02|14134.02|14254.02|14134.02|14253.33|14133.33|8
1651036430000|2022-04-27 05:13:50|14254.04|14134.04|14253.7|14133.7|14254.04|14134.04|14253.6|14133.6|9
1651036440000|2022-04-27 05:14:00|14253.73|14133.73|14252.72|14132.72|14253.73|14133.73|14252.43|14132.43|10
1651036450000|2022-04-27 05:14:10|14253.05|14133.05|14254.14|14134.14|14254.14|14134.14|14253.05|14133.05|10
1651036460000|2022-04-27 05:14:20|14254.88|14134.88|14255.53|14135.53|14255.65|14135.65|14254.88|14134.88|10
1651036470000|2022-04-27 05:14:30|14255.71|14135.71|14255.65|14135.65|14256.09|14136.09|14255.65|14135.65|10
1651036480000|2022-04-27 05:14:40|14255.55|14135.55|14255.49|14135.49|14255.55|14135.55|14255.43|14135.43|10
1651036490000|2022-04-27 05:14:50|14255.37|14135.37|14254.85|14134.85|14255.39|14135.39|14254.85|14134.85|9
1651036500000|2022-04-27 05:15:00|14254.74|14134.74|14256.39|14136.39|14256.51|14136.51|14254.74|14134.74|9
1651036510000|2022-04-27 05:15:10|14256.09|14136.09|14256.98|14136.98|14256.98|14136.98|14255.73|14135.73|10
1651036520000|2022-04-27 05:15:20|14257.12|14137.12|14256.55|14136.55|14257.21|14137.21|14256.55|14136.55|10
1651036530000|2022-04-27 05:15:30|14256.45|14136.45|14255.22|14135.22|14256.45|14136.45|14255.22|14135.22|8
1651036540000|2022-04-27 05:15:40|14255.21|14135.21|14256.37|14136.37|14256.37|14136.37|14255.21|14135.21|10
1651036550000|2022-04-27 05:15:50|14256.61|14136.61|14257.17|14137.17|14257.37|14137.37|14256.61|14136.61|9
1651036560000|2022-04-27 05:16:00|14257.32|14137.32|14258.61|14138.61|14258.61|14138.61|14257.3|14137.3|9
1651036570000|2022-04-27 05:16:10|14258.45|14138.45|14259.71|14139.71|14259.88|14139.88|14258.45|14138.45|10
1651036580000|2022-04-27 05:16:20|14259.76|14139.76|14259.56|14139.56|14259.92|14139.92|14259.56|14139.56|10
1651036590000|2022-04-27 05:16:30|14259.49|14139.49|14260.87|14140.87|14260.91|14140.91|14259.45|14139.45|10
1651036600000|2022-04-27 05:16:40|14261.13|14141.13|14265.13|14145.13|14265.13|14145.13|14261.13|14141.13|10
1651036610000|2022-04-27 05:16:50|14266.35|14146.35|14268.4|14148.4|14268.4|14148.4|14266.35|14146.35|10
1651036620000|2022-04-27 05:17:00|14268.44|14148.44|14269.08|14149.08|14269.12|14149.12|14267.9|14147.9|9
1651036630000|2022-04-27 05:17:10|14268.96|14148.96|14269.52|14149.52|14270.1|14150.1|14268.96|14148.96|10
1651036640000|2022-04-27 05:17:20|14269.64|14149.64|14269.28|14149.28|14269.85|14149.85|14269.19|14149.19|10
1651036650000|2022-04-27 05:17:30|14269.26|14149.26|14266.44|14146.44|14269.26|14149.26|14266.44|14146.44|10
1651036660000|2022-04-27 05:17:40|14266.3|14146.3|14264.68|14144.68|14266.3|14146.3|14264.68|14144.68|10
1651036670000|2022-04-27 05:17:50|14264.65|14144.65|14263.66|14143.66|14264.72|14144.72|14263.53|14143.53|10
1651036680000|2022-04-27 05:18:00|14263.86|14143.86|14263.28|14143.28|14264.11|14144.11|14263.28|14143.28|9
1651036690000|2022-04-27 05:18:10|14263.14|14143.14|14261.44|14141.44|14263.14|14143.14|14261.44|14141.44|8
1651036700000|2022-04-27 05:18:20|14261.33|14141.33|14260.17|14140.17|14261.33|14141.33|14260.17|14140.17|10
1651036710000|2022-04-27 05:18:30|14259.83|14139.83|14260.7|14140.7|14260.7|14140.7|14259.64|14139.64|10
1651036720000|2022-04-27 05:18:40|14261.19|14141.19|14260.53|14140.53|14261.19|14141.19|14260.53|14140.53|10
1651036730000|2022-04-27 05:18:50|14260.37|14140.37|14260.19|14140.19|14260.65|14140.65|14260.19|14140.19|10
1651036740000|2022-04-27 05:19:00|14260.18|14140.18|14261.11|14141.11|14261.11|14141.11|14260.18|14140.18|10
1651036750000|2022-04-27 05:19:10|14261|14141|14259.79|14139.79|14261.09|14141.09|14259.79|14139.79|8
1651036760000|2022-04-27 05:19:20|14259.11|14139.11|14258.05|14138.05|14259.11|14139.11|14258.03|14138.03|9
1651036770000|2022-04-27 05:19:30|14258.14|14138.14|14258.12|14138.12|14258.83|14138.83|14258.12|14138.12|10
1651036780000|2022-04-27 05:19:40|14257.64|14137.64|14256.45|14136.45|14257.74|14137.74|14256.45|14136.45|10
1651036790000|2022-04-27 05:19:50|14256.97|14136.97|14256.25|14136.25|14256.97|14136.97|14256.18|14136.18|10
1651036800000|2022-04-27 05:20:00|14256.15|14136.15|14257.41|14137.41|14257.41|14137.41|14256.15|14136.15|10
1651036810000|2022-04-27 05:20:10|14257.36|14137.36|14257.23|14137.23|14257.36|14137.36|14257.15|14137.15|8
1651036820000|2022-04-27 05:20:20|14257.15|14137.15|14257.23|14137.23|14257.3|14137.3|14257.15|14137.15|8
1651036830000|2022-04-27 05:20:30|14257.41|14137.41|14257.94|14137.94|14257.94|14137.94|14257.41|14137.41|10
1651036840000|2022-04-27 05:20:40|14257.95|14137.95|14257.93|14137.93|14258.32|14138.32|14257.9|14137.9|10
1651036850000|2022-04-27 05:20:50|14258.12|14138.12|14258.33|14138.33|14258.4|14138.4|14258.06|14138.06|8
1651036860000|2022-04-27 05:21:00|14258.52|14138.52|14258.4|14138.4|14258.52|14138.52|14258.2|14138.2|8
1651036870000|2022-04-27 05:21:10|14258.46|14138.46|14258.44|14138.44|14258.49|14138.49|14258.3|14138.3|9
1651036880000|2022-04-27 05:21:20|14258.27|14138.27|14256.76|14136.76|14258.27|14138.27|14256.76|14136.76|10
1651036890000|2022-04-27 05:21:30|14256.55|14136.55|14255.77|14135.77|14256.55|14136.55|14255.7|14135.7|10
1651036900000|2022-04-27 05:21:40|14255.65|14135.65|14254.14|14134.14|14255.65|14135.65|14254.14|14134.14|10
1651036910000|2022-04-27 05:21:50|14252.48|14132.48|14251.72|14131.72|14252.48|14132.48|14251.63|14131.63|7
1651036920000|2022-04-27 05:22:00|14251.9|14131.9|14251.63|14131.63|14251.9|14131.9|14251.17|14131.17|9
1651036930000|2022-04-27 05:22:10|14251.73|14131.73|14253.23|14133.23|14253.4|14133.4|14251.68|14131.68|9
1651036940000|2022-04-27 05:22:20|14253.29|14133.29|14253.31|14133.31|14253.34|14133.34|14253.17|14133.17|8
1651036950000|2022-04-27 05:22:30|14253.38|14133.38|14253.14|14133.14|14253.47|14133.47|14253.05|14133.05|10
1651036960000|2022-04-27 05:22:40|14252.86|14132.86|14250.82|14130.82|14252.86|14132.86|14250.82|14130.82|9
1651036970000|2022-04-27 05:22:50|14250.57|14130.57|14250.14|14130.14|14250.66|14130.66|14249.83|14129.83|9
1651036980000|2022-04-27 05:23:00|14250.63|14130.63|14249.53|14129.53|14250.63|14130.63|14249.53|14129.53|10
1651036990000|2022-04-27 05:23:10|14249.52|14129.52|14248.11|14128.11|14249.52|14129.52|14248.11|14128.11|10
1651037000000|2022-04-27 05:23:20|14247.98|14127.98|14248.13|14128.13|14248.13|14128.13|14247.63|14127.63|10
1651037010000|2022-04-27 05:23:30|14248.16|14128.16|14248.53|14128.53|14248.7|14128.7|14248.12|14128.12|9
1651037020000|2022-04-27 05:23:40|14248.44|14128.44|14248.38|14128.38|14248.54|14128.54|14248.26|14128.26|10
1651037030000|2022-04-27 05:23:50|14248.35|14128.35|14248.1|14128.1|14248.35|14128.35|14248.1|14128.1|8
1651037040000|2022-04-27 05:24:00|14248.15|14128.15|14248.48|14128.48|14248.54|14128.54|14248.15|14128.15|10
1651037050000|2022-04-27 05:24:10|14248.32|14128.32|14247.96|14127.96|14248.71|14128.71|14247.84|14127.84|10
1651037060000|2022-04-27 05:24:20|14248.03|14128.03|14247.95|14127.95|14248.37|14128.37|14247.95|14127.95|10
1651037070000|2022-04-27 05:24:30|14247.9|14127.9|14247.75|14127.75|14248.18|14128.18|14247.61|14127.61|10
1651037080000|2022-04-27 05:24:40|14247.68|14127.68|14247.61|14127.61|14247.68|14127.68|14247.42|14127.42|10
1651037090000|2022-04-27 05:24:50|14247.62|14127.62|14246.95|14126.95|14247.62|14127.62|14246.95|14126.95|10
1651037100000|2022-04-27 05:25:00|14246.88|14126.88|14245.92|14125.92|14247.38|14127.38|14245.92|14125.92|10
1651037110000|2022-04-27 05:25:10|14245.91|14125.91|14243.96|14123.96|14245.91|14125.91|14243.96|14123.96|10
1651037120000|2022-04-27 05:25:20|14243.85|14123.85|14244.03|14124.03|14244.03|14124.03|14243.53|14123.53|9
1651037130000|2022-04-27 05:25:30|14244.05|14124.05|14244.1|14124.1|14244.27|14124.27|14243.81|14123.81|8
1651037140000|2022-04-27 05:25:40|14244.26|14124.26|14244.17|14124.17|14244.26|14124.26|14243.86|14123.86|10
1651037150000|2022-04-27 05:25:50|14244.57|14124.57|14245.05|14125.05|14245.05|14125.05|14244.57|14124.57|7
1651037160000|2022-04-27 05:26:00|14245.95|14125.95|14247.02|14127.02|14247.15|14127.15|14245.95|14125.95|8
1651037170000|2022-04-27 05:26:10|14247.7|14127.7|14248.12|14128.12|14248.66|14128.66|14247.7|14127.7|9
1651037180000|2022-04-27 05:26:20|14248.11|14128.11|14246.8|14126.8|14248.11|14128.11|14246.67|14126.67|10
1651037190000|2022-04-27 05:26:30|14246.76|14126.76|14246.95|14126.95|14247.01|14127.01|14246.75|14126.75|8
1651037200000|2022-04-27 05:26:40|14247.08|14127.08|14247.3|14127.3|14247.3|14127.3|14246.74|14126.74|8
1651037210000|2022-04-27 05:26:50|14247.29|14127.29|14246.91|14126.91|14247.49|14127.49|14246.91|14126.91|9
1651037220000|2022-04-27 05:27:00|14246.71|14126.71|14247.06|14127.06|14247.32|14127.32|14246.36|14126.36|10
1651037230000|2022-04-27 05:27:10|14247.56|14127.56|14247.15|14127.15|14247.56|14127.56|14247.02|14127.02|9
1651037240000|2022-04-27 05:27:20|14247.16|14127.16|14247.3|14127.3|14247.47|14127.47|14247.14|14127.14|8
1651037250000|2022-04-27 05:27:30|14247.23|14127.23|14247.53|14127.53|14247.53|14127.53|14247.17|14127.17|10
1651037260000|2022-04-27 05:27:40|14247.66|14127.66|14248.01|14128.01|14248.01|14128.01|14247.29|14127.29|8
1651037270000|2022-04-27 05:27:50|14248|14128|14249.19|14129.19|14249.21|14129.21|14248|14128|10
1651037280000|2022-04-27 05:28:00|14249.18|14129.18|14248.94|14128.94|14249.27|14129.27|14248.94|14128.94|7
1651037290000|2022-04-27 05:28:10|14248.99|14128.99|14248.22|14128.22|14249.2|14129.2|14248.22|14128.22|10
1651037300000|2022-04-27 05:28:20|14248.4|14128.4|14248.71|14128.71|14248.83|14128.83|14248.4|14128.4|8
1651037310000|2022-04-27 05:28:30|14248.88|14128.88|14249.49|14129.49|14249.49|14129.49|14248.83|14128.83|7
1651037320000|2022-04-27 05:28:40|14249.44|14129.44|14250.84|14130.84|14250.84|14130.84|14249.44|14129.44|9
1651037330000|2022-04-27 05:28:50|14250.62|14130.62|14250.29|14130.29|14250.62|14130.62|14250.29|14130.29|8
1651037340000|2022-04-27 05:29:00|14249.74|14129.74|14250.98|14130.98|14250.98|14130.98|14249.74|14129.74|9
1651037350000|2022-04-27 05:29:10|14251.07|14131.07|14251.69|14131.69|14251.69|14131.69|14251.07|14131.07|10
1651037360000|2022-04-27 05:29:20|14251.45|14131.45|14252.03|14132.03|14252.12|14132.12|14251.39|14131.39|10
1651037370000|2022-04-27 05:29:30|14252.05|14132.05|14253.34|14133.34|14253.35|14133.35|14252.05|14132.05|10
1651037380000|2022-04-27 05:29:40|14253.75|14133.75|14255.11|14135.11|14255.11|14135.11|14253.75|14133.75|10
1651037390000|2022-04-27 05:29:50|14255.08|14135.08|14255.54|14135.54|14255.54|14135.54|14255.08|14135.08|9
1651037400000|2022-04-27 05:30:00|14255.45|14135.45|14257.02|14137.02|14257.02|14137.02|14255.45|14135.45|10
1651037410000|2022-04-27 05:30:10|14257.06|14137.06|14256.91|14136.91|14257.24|14137.24|14256.83|14136.83|8
1651037420000|2022-04-27 05:30:20|14256.73|14136.73|14255.96|14135.96|14256.73|14136.73|14255.96|14135.96|9
1651037430000|2022-04-27 05:30:30|14256.31|14136.31|14259.09|14139.09|14259.09|14139.09|14256.31|14136.31|10
1651037440000|2022-04-27 05:30:40|14259.44|14139.44|14259.88|14139.88|14259.96|14139.96|14259.43|14139.43|10
1651037450000|2022-04-27 05:30:50|14260.31|14140.31|14261.8|14141.8|14261.92|14141.92|14260.31|14140.31|9
1651037460000|2022-04-27 05:31:00|14261.83|14141.83|14262.38|14142.38|14262.62|14142.62|14261.83|14141.83|9
1651037470000|2022-04-27 05:31:10|14262.64|14142.64|14264.03|14144.03|14264.82|14144.82|14262.64|14142.64|10
1651037480000|2022-04-27 05:31:20|14263.92|14143.92|14264.78|14144.78|14264.84|14144.84|14263.92|14143.92|9
1651037490000|2022-04-27 05:31:30|14264.79|14144.79|14266.12|14146.12|14266.21|14146.21|14264.79|14144.79|9
1651037500000|2022-04-27 05:31:40|14266.24|14146.24|14266.84|14146.84|14266.84|14146.84|14266.24|14146.24|9
1651037510000|2022-04-27 05:31:50|14267|14147|14268.34|14148.34|14268.87|14148.87|14267|14147|10
1651037520000|2022-04-27 05:32:00|14268.61|14148.61|14268.42|14148.42|14269.07|14149.07|14268.42|14148.42|10
1651037530000|2022-04-27 05:32:10|14268.44|14148.44|14266.04|14146.04|14268.58|14148.58|14266.04|14146.04|10
1651037540000|2022-04-27 05:32:20|14265.76|14145.76|14262.05|14142.05|14265.76|14145.76|14262.05|14142.05|10
1651037550000|2022-04-27 05:32:30|14262.02|14142.02|14261.15|14141.15|14262.02|14142.02|14260.8|14140.8|10
1651037560000|2022-04-27 05:32:40|14261.22|14141.22|14258.83|14138.83|14261.22|14141.22|14258.83|14138.83|10
1651037570000|2022-04-27 05:32:50|14258.73|14138.73|14258.7|14138.7|14258.78|14138.78|14258.34|14138.34|10
1651037580000|2022-04-27 05:33:00|14258.71|14138.71|14256.05|14136.05|14258.71|14138.71|14256.05|14136.05|9
1651037590000|2022-04-27 05:33:10|14255.33|14135.33|14253.72|14133.72|14255.33|14135.33|14253.62|14133.62|10
1651037600000|2022-04-27 05:33:20|14253.16|14133.16|14252.38|14132.38|14253.36|14133.36|14252.23|14132.23|10
1651037610000|2022-04-27 05:33:30|14252.55|14132.55|14251.9|14131.9|14252.55|14132.55|14251.9|14131.9|10
1651037620000|2022-04-27 05:33:40|14251.84|14131.84|14250.24|14130.24|14252.07|14132.07|14250.24|14130.24|10
1651037630000|2022-04-27 05:33:50|14250.71|14130.71|14249.51|14129.51|14250.71|14130.71|14249.2|14129.2|10
1651037640000|2022-04-27 05:34:00|14249.61|14129.61|14252.1|14132.1|14252.1|14132.1|14249.61|14129.61|10
1651037650000|2022-04-27 05:34:10|14252.39|14132.39|14253.41|14133.41|14253.59|14133.59|14252.39|14132.39|10
1651037660000|2022-04-27 05:34:20|14253.54|14133.54|14253.66|14133.66|14253.68|14133.68|14253.2|14133.2|10
1651037670000|2022-04-27 05:34:30|14253.67|14133.67|14254.12|14134.12|14254.12|14134.12|14253.62|14133.62|9
1651037680000|2022-04-27 05:34:40|14253.98|14133.98|14253.41|14133.41|14254.07|14134.07|14253.41|14133.41|8
1651037690000|2022-04-27 05:34:50|14253.39|14133.39|14253.35|14133.35|14253.39|14133.39|14253.26|14133.26|9
1651037700000|2022-04-27 05:35:00|14253.37|14133.37|14253.43|14133.43|14253.45|14133.45|14253.35|14133.35|8
1651037710000|2022-04-27 05:35:10|14253.84|14133.84|14253.24|14133.24|14254|14134|14253.24|14133.24|9
1651037720000|2022-04-27 05:35:20|14253.67|14133.67|14253.59|14133.59|14253.67|14133.67|14253.36|14133.36|10
1651037730000|2022-04-27 05:35:30|14253.57|14133.57|14254.47|14134.47|14254.52|14134.52|14253.57|14133.57|10
1651037740000|2022-04-27 05:35:40|14254.46|14134.46|14255.13|14135.13|14255.2|14135.2|14254.28|14134.28|9
1651037750000|2022-04-27 05:35:50|14255.43|14135.43|14258.32|14138.32|14258.32|14138.32|14255.43|14135.43|9
1651037760000|2022-04-27 05:36:00|14259.16|14139.16|14260|14140|14260.02|14140.02|14258.98|14138.98|9
1651037770000|2022-04-27 05:36:10|14260.23|14140.23|14261.62|14141.62|14261.62|14141.62|14260.16|14140.16|8
1651037780000|2022-04-27 05:36:20|14262.07|14142.07|14263.76|14143.76|14263.76|14143.76|14262.01|14142.01|10
1651037790000|2022-04-27 05:36:30|14263.81|14143.81|14265.2|14145.2|14265.29|14145.29|14263.81|14143.81|8
1651037800000|2022-04-27 05:36:40|14265.23|14145.23|14265.56|14145.56|14265.58|14145.58|14265.12|14145.12|10
1651037810000|2022-04-27 05:36:50|14265.66|14145.66|14266.21|14146.21|14266.21|14146.21|14265.66|14145.66|10
1651037820000|2022-04-27 05:37:00|14266.29|14146.29|14266.33|14146.33|14266.36|14146.36|14266.04|14146.04|8
1651037830000|2022-04-27 05:37:10|14266.85|14146.85|14271.67|14151.67|14271.67|14151.67|14266.85|14146.85|9
1651037840000|2022-04-27 05:37:20|14272.03|14152.03|14275.79|14155.79|14275.79|14155.79|14272.03|14152.03|10
1651037850000|2022-04-27 05:37:30|14275.96|14155.96|14276.39|14156.39|14276.68|14156.68|14275.79|14155.79|10
1651037860000|2022-04-27 05:37:40|14276.11|14156.11|14276.32|14156.32|14276.64|14156.64|14276.04|14156.04|9
1651037870000|2022-04-27 05:37:50|14276.89|14156.89|14277.8|14157.8|14278.21|14158.21|14276.89|14156.89|9
1651037880000|2022-04-27 05:38:00|14277.9|14157.9|14278.04|14158.04|14278.23|14158.23|14277.82|14157.82|9
1651037890000|2022-04-27 05:38:10|14278.26|14158.26|14278.24|14158.24|14278.44|14158.44|14278.18|14158.18|9
1651037900000|2022-04-27 05:38:20|14278.22|14158.22|14278.38|14158.38|14278.89|14158.89|14278.22|14158.22|10
1651037910000|2022-04-27 05:38:30|14278.34|14158.34|14278.4|14158.4|14278.4|14158.4|14278.02|14158.02|10
1651037920000|2022-04-27 05:38:40|14278.55|14158.55|14278.75|14158.75|14278.81|14158.81|14278.55|14158.55|10
1651037930000|2022-04-27 05:38:50|14278.49|14158.49|14277.39|14157.39|14278.98|14158.98|14277.39|14157.39|9
1651037940000|2022-04-27 05:39:00|14276.9|14156.9|14276.01|14156.01|14276.9|14156.9|14276.01|14156.01|10
1651037950000|2022-04-27 05:39:10|14276.07|14156.07|14275.77|14155.77|14276.32|14156.32|14275.77|14155.77|10
1651037960000|2022-04-27 05:39:20|14275.76|14155.76|14278.06|14158.06|14278.06|14158.06|14275.76|14155.76|10
1651037970000|2022-04-27 05:39:30|14278.6|14158.6|14277.8|14157.8|14278.6|14158.6|14277.8|14157.8|10
1651037980000|2022-04-27 05:39:40|14278.04|14158.04|14278.15|14158.15|14278.16|14158.16|14277.75|14157.75|10
1651037990000|2022-04-27 05:39:50|14278.04|14158.04|14278.12|14158.12|14278.12|14158.12|14277.62|14157.62|9
1651038000000|2022-04-27 05:40:00|14278.16|14158.16|14277.62|14157.62|14278.21|14158.21|14277.09|14157.09|10
1651038010000|2022-04-27 05:40:10|14277.75|14157.75|14276.95|14156.95|14277.75|14157.75|14276.95|14156.95|10
1651038020000|2022-04-27 05:40:20|14277.09|14157.09|14276.43|14156.43|14277.47|14157.47|14276.43|14156.43|10
1651038030000|2022-04-27 05:40:30|14276.12|14156.12|14274.05|14154.05|14276.12|14156.12|14274.05|14154.05|10
1651038040000|2022-04-27 05:40:40|14274.18|14154.18|14274|14154|14274.35|14154.35|14273.53|14153.53|10
1651038050000|2022-04-27 05:40:50|14273.99|14153.99|14274.85|14154.85|14274.85|14154.85|14273.99|14153.99|10
1651038060000|2022-04-27 05:41:00|14274.86|14154.86|14275.31|14155.31|14275.32|14155.32|14274.86|14154.86|9
1651038070000|2022-04-27 05:41:10|14275.55|14155.55|14276.82|14156.82|14276.82|14156.82|14275.55|14155.55|10
1651038080000|2022-04-27 05:41:20|14276.97|14156.97|14277.48|14157.48|14277.58|14157.58|14276.97|14156.97|10
1651038090000|2022-04-27 05:41:30|14277.43|14157.43|14277.3|14157.3|14277.43|14157.43|14276.85|14156.85|10
1651038100000|2022-04-27 05:41:40|14277.52|14157.52|14277.2|14157.2|14277.72|14157.72|14277.2|14157.2|9
1651038110000|2022-04-27 05:41:50|14277.13|14157.13|14277.48|14157.48|14277.52|14157.52|14277.04|14157.04|9
1651038120000|2022-04-27 05:42:00|14277.59|14157.59|14277.78|14157.78|14277.78|14157.78|14277.29|14157.29|10
1651038130000|2022-04-27 05:42:10|14277.87|14157.87|14278.38|14158.38|14278.38|14158.38|14277.46|14157.46|10
1651038140000|2022-04-27 05:42:20|14278.32|14158.32|14278.49|14158.49|14278.55|14158.55|14277.97|14157.97|9
1651038150000|2022-04-27 05:42:30|14278.41|14158.41|14278.5|14158.5|14278.67|14158.67|14278.33|14158.33|9
1651038160000|2022-04-27 05:42:40|14278.61|14158.61|14279.53|14159.53|14279.53|14159.53|14278.55|14158.55|10
1651038170000|2022-04-27 05:42:50|14279.56|14159.56|14279.45|14159.45|14279.58|14159.58|14279.39|14159.39|9
1651038180000|2022-04-27 05:43:00|14279.62|14159.62|14279.54|14159.54|14279.89|14159.89|14279.54|14159.54|10
1651038190000|2022-04-27 05:43:10|14279.43|14159.43|14279.53|14159.53|14279.53|14159.53|14278.75|14158.75|10
1651038200000|2022-04-27 05:43:20|14279.72|14159.72|14278.97|14158.97|14279.72|14159.72|14278.97|14158.97|10
1651038210000|2022-04-27 05:43:30|14279.13|14159.13|14280.32|14160.32|14280.32|14160.32|14279.13|14159.13|10
1651038220000|2022-04-27 05:43:40|14280.34|14160.34|14282.41|14162.41|14282.41|14162.41|14280.34|14160.34|10
1651038230000|2022-04-27 05:43:50|14283.08|14163.08|14284.02|14164.02|14284.02|14164.02|14283.02|14163.02|10
1651038240000|2022-04-27 05:44:00|14284.21|14164.21|14284.14|14164.14|14284.43|14164.43|14283.9|14163.9|10
1651038250000|2022-04-27 05:44:10|14284.07|14164.07|14283.68|14163.68|14284.36|14164.36|14283.68|14163.68|10
1651038260000|2022-04-27 05:44:20|14283.67|14163.67|14284.67|14164.67|14284.67|14164.67|14283.66|14163.66|7
1651038270000|2022-04-27 05:44:30|14284.62|14164.62|14286.31|14166.31|14286.31|14166.31|14284.62|14164.62|10
1651038280000|2022-04-27 05:44:40|14286.32|14166.32|14287.17|14167.17|14287.19|14167.19|14286.32|14166.32|10
1651038290000|2022-04-27 05:44:50|14287.2|14167.2|14287.55|14167.55|14287.55|14167.55|14287.08|14167.08|10
1651038300000|2022-04-27 05:45:00|14287.47|14167.47|14287.19|14167.19|14287.72|14167.72|14287.19|14167.19|10
1651038310000|2022-04-27 05:45:10|14287.15|14167.15|14287.58|14167.58|14288.02|14168.02|14287.15|14167.15|10
1651038320000|2022-04-27 05:45:20|14287.53|14167.53|14287.98|14167.98|14288.14|14168.14|14287.53|14167.53|10
1651038330000|2022-04-27 05:45:30|14287.69|14167.69|14287.87|14167.87|14287.87|14167.87|14287.49|14167.49|8
1651038340000|2022-04-27 05:45:40|14287.77|14167.77|14288.3|14168.3|14288.34|14168.34|14287.74|14167.74|8
1651038350000|2022-04-27 05:45:50|14288.34|14168.34|14291.67|14171.67|14291.67|14171.67|14288.32|14168.32|9
1651038360000|2022-04-27 05:46:00|14291.71|14171.71|14296.8|14176.8|14296.8|14176.8|14291.44|14171.44|10
1651038370000|2022-04-27 05:46:10|14296.76|14176.76|14299.43|14179.43|14300.96|14180.96|14296.76|14176.76|10
1651038380000|2022-04-27 05:46:20|14299.54|14179.54|14298.06|14178.06|14299.95|14179.95|14298.06|14178.06|10
1651038390000|2022-04-27 05:46:30|14298.87|14178.87|14296.53|14176.53|14298.87|14178.87|14296.53|14176.53|9
1651038400000|2022-04-27 05:46:40|14296.12|14176.12|14293.8|14173.8|14296.12|14176.12|14293.65|14173.65|9
1651038410000|2022-04-27 05:46:50|14292.82|14172.82|14290.9|14170.9|14292.82|14172.82|14290.9|14170.9|10
1651038420000|2022-04-27 05:47:00|14290.61|14170.61|14285.96|14165.96|14290.61|14170.61|14285.96|14165.96|9
1651038430000|2022-04-27 05:47:10|14284.88|14164.88|14283.55|14163.55|14284.88|14164.88|14283.55|14163.55|10
1651038440000|2022-04-27 05:47:20|14283.62|14163.62|14282.67|14162.67|14283.62|14163.62|14282.67|14162.67|10
1651038450000|2022-04-27 05:47:30|14282.64|14162.64|14282.64|14162.64|14282.87|14162.87|14282.64|14162.64|10
1651038460000|2022-04-27 05:47:40|14282.84|14162.84|14283.51|14163.51|14284.02|14164.02|14282.84|14162.84|10
1651038470000|2022-04-27 05:47:50|14283.95|14163.95|14284.95|14164.95|14284.95|14164.95|14283.93|14163.93|10
1651038480000|2022-04-27 05:48:00|14284.47|14164.47|14283.88|14163.88|14284.47|14164.47|14283.37|14163.37|10
1651038490000|2022-04-27 05:48:10|14283.8|14163.8|14283.83|14163.83|14283.83|14163.83|14283.57|14163.57|10
1651038500000|2022-04-27 05:48:20|14283.96|14163.96|14284.01|14164.01|14284.18|14164.18|14283.93|14163.93|8
1651038510000|2022-04-27 05:48:30|14284.06|14164.06|14283.63|14163.63|14284.11|14164.11|14283.55|14163.55|10
1651038520000|2022-04-27 05:48:40|14283.71|14163.71|14284.67|14164.67|14284.67|14164.67|14283.71|14163.71|10
1651038530000|2022-04-27 05:48:50|14284.82|14164.82|14283.94|14163.94|14285.57|14165.57|14283.94|14163.94|10
1651038540000|2022-04-27 05:49:00|14283.85|14163.85|14283.99|14163.99|14284.27|14164.27|14283.7|14163.7|9
1651038550000|2022-04-27 05:49:10|14283.81|14163.81|14283.16|14163.16|14283.81|14163.81|14283.16|14163.16|8
1651038560000|2022-04-27 05:49:20|14283.27|14163.27|14281.97|14161.97|14283.52|14163.52|14281.97|14161.97|10
1651038570000|2022-04-27 05:49:30|14281.86|14161.86|14281.01|14161.01|14282.4|14162.4|14281.01|14161.01|9
1651038580000|2022-04-27 05:49:40|14280.85|14160.85|14280.99|14160.99|14281.09|14161.09|14280.27|14160.27|9
1651038590000|2022-04-27 05:49:50|14281.08|14161.08|14279.8|14159.8|14281.08|14161.08|14279.8|14159.8|10
1651038600000|2022-04-27 05:50:00|14279.68|14159.68|14279.17|14159.17|14279.72|14159.72|14279.17|14159.17|10
1651038610000|2022-04-27 05:50:10|14279.13|14159.13|14277.26|14157.26|14279.13|14159.13|14277.26|14157.26|9
1651038620000|2022-04-27 05:50:20|14277|14157|14277.07|14157.07|14277.19|14157.19|14276.66|14156.66|9
1651038630000|2022-04-27 05:50:30|14277.16|14157.16|14275.4|14155.4|14277.24|14157.24|14275.4|14155.4|9
1651038640000|2022-04-27 05:50:40|14275.12|14155.12|14273.84|14153.84|14275.12|14155.12|14273.84|14153.84|10
1651038650000|2022-04-27 05:50:50|14273.51|14153.51|14272.95|14152.95|14273.51|14153.51|14272.91|14152.91|10
1651038660000|2022-04-27 05:51:00|14273.45|14153.45|14272.6|14152.6|14273.45|14153.45|14272.58|14152.58|10
1651038670000|2022-04-27 05:51:10|14272.44|14152.44|14272.56|14152.56|14273.37|14153.37|14272.44|14152.44|10
1651038680000|2022-04-27 05:51:20|14272.63|14152.63|14272.86|14152.86|14273.06|14153.06|14272.35|14152.35|10
1651038690000|2022-04-27 05:51:30|14272.71|14152.71|14272.36|14152.36|14272.73|14152.73|14272.36|14152.36|6
1651038700000|2022-04-27 05:51:40|14272.51|14152.51|14273|14153|14273|14153|14272.51|14152.51|10
1651038710000|2022-04-27 05:51:50|14272.91|14152.91|14273.94|14153.94|14274.03|14154.03|14272.91|14152.91|10
1651038720000|2022-04-27 05:52:00|14274.04|14154.04|14274.37|14154.37|14274.37|14154.37|14273.81|14153.81|8
1651038730000|2022-04-27 05:52:10|14274.28|14154.28|14273.84|14153.84|14274.31|14154.31|14273.69|14153.69|9
1651038740000|2022-04-27 05:52:20|14273.8|14153.8|14273.72|14153.72|14274.07|14154.07|14273.68|14153.68|8
1651038750000|2022-04-27 05:52:30|14273.6|14153.6|14273.87|14153.87|14273.87|14153.87|14273.33|14153.33|10
1651038760000|2022-04-27 05:52:40|14273.86|14153.86|14273.79|14153.79|14273.93|14153.93|14273.7|14153.7|9
1651038770000|2022-04-27 05:52:50|14273.73|14153.73|14273.7|14153.7|14273.93|14153.93|14273.51|14153.51|10
1651038780000|2022-04-27 05:53:00|14273.54|14153.54|14273.46|14153.46|14273.72|14153.72|14273.46|14153.46|9
1651038790000|2022-04-27 05:53:10|14273.14|14153.14|14272.77|14152.77|14273.15|14153.15|14272.38|14152.38|10
1651038800000|2022-04-27 05:53:20|14272.7|14152.7|14273.49|14153.49|14273.49|14153.49|14272.7|14152.7|9
1651038810000|2022-04-27 05:53:30|14273.37|14153.37|14272.84|14152.84|14273.37|14153.37|14272.75|14152.75|9
1651038820000|2022-04-27 05:53:40|14272.94|14152.94|14272.58|14152.58|14272.95|14152.95|14272.58|14152.58|10
1651038830000|2022-04-27 05:53:50|14272.51|14152.51|14271.22|14151.22|14272.81|14152.81|14271.21|14151.21|9
1651038840000|2022-04-27 05:54:00|14271.01|14151.01|14269.56|14149.56|14271.01|14151.01|14264.29|14144.29|10
1651038850000|2022-04-27 05:54:10|14269.38|14149.38|14267.95|14147.95|14269.38|14149.38|14267.95|14147.95|9
1651038860000|2022-04-27 05:54:20|14267.91|14147.91|14267.28|14147.28|14267.91|14147.91|14266.74|14146.74|10
1651038870000|2022-04-27 05:54:30|14267.24|14147.24|14266.65|14146.65|14267.56|14147.56|14266.6|14146.6|10
1651038880000|2022-04-27 05:54:40|14266.53|14146.53|14266.77|14146.77|14267.03|14147.03|14266.44|14146.44|9
1651038890000|2022-04-27 05:54:50|14266.72|14146.72|14266.26|14146.26|14266.93|14146.93|14266.26|14146.26|9
1651038900000|2022-04-27 05:55:00|14266.06|14146.06|14265.73|14145.73|14266.11|14146.11|14265.63|14145.63|10
1651038910000|2022-04-27 05:55:10|14265.5|14145.5|14264.67|14144.67|14265.5|14145.5|14264.67|14144.67|10
1651038920000|2022-04-27 05:55:20|14264.6|14144.6|14263.02|14143.02|14264.65|14144.65|14262.93|14142.93|10
1651038930000|2022-04-27 05:55:30|14262.77|14142.77|14261.1|14141.1|14262.77|14142.77|14261.1|14141.1|7
1651038940000|2022-04-27 05:55:40|14260.8|14140.8|14259.31|14139.31|14260.89|14140.89|14259.31|14139.31|9
1651038950000|2022-04-27 05:55:50|14258.95|14138.95|14258.32|14138.32|14258.98|14138.98|14258.29|14138.29|10
1651038960000|2022-04-27 05:56:00|14258.39|14138.39|14258.02|14138.02|14258.39|14138.39|14257.99|14137.99|10
1651038970000|2022-04-27 05:56:10|14258.07|14138.07|14257.03|14137.03|14258.08|14138.08|14256.9|14136.9|10
1651038980000|2022-04-27 05:56:20|14257.04|14137.04|14257.58|14137.58|14257.58|14137.58|14256.9|14136.9|10
1651038990000|2022-04-27 05:56:30|14257.68|14137.68|14257.98|14137.98|14258.15|14138.15|14257.68|14137.68|10
1651039000000|2022-04-27 05:56:40|14257.77|14137.77|14256.01|14136.01|14257.77|14137.77|14256.01|14136.01|10
1651039010000|2022-04-27 05:56:50|14256.15|14136.15|14255.53|14135.53|14256.33|14136.33|14255.22|14135.22|9
1651039020000|2022-04-27 05:57:00|14255.33|14135.33|14255.07|14135.07|14255.33|14135.33|14254.73|14134.73|9
1651039030000|2022-04-27 05:57:10|14255.29|14135.29|14255.88|14135.88|14256.5|14136.5|14255.29|14135.29|10
1651039040000|2022-04-27 05:57:20|14255.8|14135.8|14254.53|14134.53|14255.8|14135.8|14254.41|14134.41|10
1651039050000|2022-04-27 05:57:30|14254.44|14134.44|14255.72|14135.72|14255.72|14135.72|14254.44|14134.44|10
1651039060000|2022-04-27 05:57:40|14256.28|14136.28|14255.58|14135.58|14256.28|14136.28|14255.58|14135.58|9
1651039070000|2022-04-27 05:57:50|14255.63|14135.63|14255.56|14135.56|14255.68|14135.68|14255.55|14135.55|9
1651039080000|2022-04-27 05:58:00|14255.21|14135.21|14254.86|14134.86|14255.21|14135.21|14254.78|14134.78|10
1651039090000|2022-04-27 05:58:10|14254.71|14134.71|14253.48|14133.48|14254.81|14134.81|14253.48|14133.48|10
1651039100000|2022-04-27 05:58:20|14252.28|14132.28|14250.01|14130.01|14252.28|14132.28|14250.01|14130.01|9
1651039110000|2022-04-27 05:58:30|14249.84|14129.84|14244.3|14124.3|14249.84|14129.84|14244.3|14124.3|10
1651039120000|2022-04-27 05:58:40|14244.13|14124.13|14241.04|14121.04|14244.13|14124.13|14241.04|14121.04|10
1651039130000|2022-04-27 05:58:50|14240.82|14120.82|14239.59|14119.59|14240.82|14120.82|14239.35|14119.35|10
1651039140000|2022-04-27 05:59:00|14239.6|14119.6|14239.98|14119.98|14240.16|14120.16|14239.6|14119.6|10
1651039150000|2022-04-27 05:59:10|14240.13|14120.13|14239.61|14119.61|14240.22|14120.22|14239.61|14119.61|10
1651039160000|2022-04-27 05:59:20|14238.91|14118.91|14239.21|14119.21|14239.55|14119.55|14238.73|14118.73|10
1651039170000|2022-04-27 05:59:30|14239.34|14119.34|14239.12|14119.12|14239.34|14119.34|14238.66|14118.66|10
1651039180000|2022-04-27 05:59:40|14239.15|14119.15|14238.75|14118.75|14239.65|14119.65|14238.15|14118.15|10
1651039190000|2022-04-27 05:59:50|14238.79|14118.79|14237.89|14117.89|14238.86|14118.86|14237.89|14117.89|9
1651039200000|2022-04-27 06:00:00|14238|14118|14239.28|14119.28|14239.28|14119.28|14237.44|14117.44|10
1651039210000|2022-04-27 06:00:10|14239.22|14119.22|14240.06|14120.06|14240.22|14120.22|14239.22|14119.22|10
1651039220000|2022-04-27 06:00:20|14240.31|14120.31|14241.95|14121.95|14241.95|14121.95|14240.31|14120.31|9
1651039230000|2022-04-27 06:00:30|14242.07|14122.07|14241.68|14121.68|14242.07|14122.07|14241.67|14121.67|9
1651039240000|2022-04-27 06:00:40|14241.53|14121.53|14241.61|14121.61|14242.03|14122.03|14241.53|14121.53|10
1651039250000|2022-04-27 06:00:50|14241.5|14121.5|14242.11|14122.11|14242.12|14122.12|14241.5|14121.5|10
1651039260000|2022-04-27 06:01:00|14242.14|14122.14|14241.26|14121.26|14242.3|14122.3|14241.26|14121.26|8
1651039270000|2022-04-27 06:01:10|14241.21|14121.21|14241.97|14121.97|14241.97|14121.97|14241.21|14121.21|10
1651039280000|2022-04-27 06:01:20|14241.88|14121.88|14241.82|14121.82|14241.96|14121.96|14241.75|14121.75|8
1651039290000|2022-04-27 06:01:30|14241.77|14121.77|14242.25|14122.25|14242.26|14122.26|14241.57|14121.57|10
1651039300000|2022-04-27 06:01:40|14242.23|14122.23|14244.11|14124.11|14244.22|14124.22|14242.23|14122.23|10
1651039310000|2022-04-27 06:01:50|14244.5|14124.5|14244.75|14124.75|14245.25|14125.25|14244.5|14124.5|10
1651039320000|2022-04-27 06:02:00|14244.73|14124.73|14244.69|14124.69|14244.73|14124.73|14244.29|14124.29|10
1651039330000|2022-04-27 06:02:10|14244.67|14124.67|14244.93|14124.93|14244.93|14124.93|14244.67|14124.67|9
1651039340000|2022-04-27 06:02:20|14244.28|14124.28|14243.68|14123.68|14244.36|14124.36|14243.68|14123.68|9
1651039350000|2022-04-27 06:02:30|14243.09|14123.09|14243.56|14123.56|14243.62|14123.62|14243.01|14123.01|10
1651039360000|2022-04-27 06:02:40|14243.42|14123.42|14242.28|14122.28|14243.69|14123.69|14242.28|14122.28|9
1651039370000|2022-04-27 06:02:50|14242.19|14122.19|14240.32|14120.32|14242.19|14122.19|14240.32|14120.32|10
1651039380000|2022-04-27 06:03:00|14239.98|14119.98|14240.05|14120.05|14240.44|14120.44|14239.86|14119.86|10
1651039390000|2022-04-27 06:03:10|14240.36|14120.36|14241.11|14121.11|14241.11|14121.11|14240.36|14120.36|10
1651039400000|2022-04-27 06:03:20|14240.66|14120.66|14239.23|14119.23|14240.66|14120.66|14239.01|14119.01|9
1651039410000|2022-04-27 06:03:30|14239.05|14119.05|14238.99|14118.99|14239.05|14119.05|14238.77|14118.77|9
1651039420000|2022-04-27 06:03:40|14239.07|14119.07|14240.5|14120.5|14240.63|14120.63|14239.07|14119.07|10
1651039430000|2022-04-27 06:03:50|14240.48|14120.48|14240.07|14120.07|14240.53|14120.53|14239.88|14119.88|9
1651039440000|2022-04-27 06:04:00|14240.19|14120.19|14239.89|14119.89|14240.42|14120.42|14239.82|14119.82|10
1651039450000|2022-04-27 06:04:10|14239.79|14119.79|14238.92|14118.92|14239.79|14119.79|14238.45|14118.45|9
1651039460000|2022-04-27 06:04:20|14238.96|14118.96|14239.78|14119.78|14239.78|14119.78|14238.95|14118.95|9
1651039470000|2022-04-27 06:04:30|14239.83|14119.83|14240.23|14120.23|14240.31|14120.31|14239.71|14119.71|10
1651039480000|2022-04-27 06:04:40|14241.1|14121.1|14242.44|14122.44|14242.65|14122.65|14241.1|14121.1|10
1651039490000|2022-04-27 06:04:50|14242.52|14122.52|14242.45|14122.45|14243.35|14123.35|14242.45|14122.45|10
1651039500000|2022-04-27 06:05:00|14242.3|14122.3|14242.41|14122.41|14243.04|14123.04|14242.3|14122.3|10
1651039510000|2022-04-27 06:05:10|14242.57|14122.57|14243.05|14123.05|14243.38|14123.38|14242.57|14122.57|10
1651039520000|2022-04-27 06:05:20|14243|14123|14242.81|14122.81|14243.03|14123.03|14242.72|14122.72|9
1651039530000|2022-04-27 06:05:30|14242.85|14122.85|14243.02|14123.02|14243.12|14123.12|14242.79|14122.79|10
1651039540000|2022-04-27 06:05:40|14242.97|14122.97|14243.14|14123.14|14243.14|14123.14|14242.67|14122.67|9
1651039550000|2022-04-27 06:05:50|14243.37|14123.37|14242.65|14122.65|14243.37|14123.37|14242.4|14122.4|9
1651039560000|2022-04-27 06:06:00|14242.1|14122.1|14241.97|14121.97|14242.16|14122.16|14241.65|14121.65|10
1651039570000|2022-04-27 06:06:10|14242.81|14122.81|14242.71|14122.71|14243.12|14123.12|14242.58|14122.58|10
1651039580000|2022-04-27 06:06:20|14242.22|14122.22|14242.02|14122.02|14242.27|14122.27|14241.62|14121.62|10
1651039590000|2022-04-27 06:06:30|14242.08|14122.08|14241.35|14121.35|14242.08|14122.08|14241.35|14121.35|9
1651039600000|2022-04-27 06:06:40|14241.39|14121.39|14242.62|14122.62|14242.62|14122.62|14241.39|14121.39|7
1651039610000|2022-04-27 06:06:50|14242.8|14122.8|14243.88|14123.88|14243.96|14123.96|14242.75|14122.75|9
1651039620000|2022-04-27 06:07:00|14244.18|14124.18|14245.62|14125.62|14245.62|14125.62|14244.04|14124.04|10
1651039630000|2022-04-27 06:07:10|14245.96|14125.96|14247.88|14127.88|14247.88|14127.88|14245.96|14125.96|10
1651039640000|2022-04-27 06:07:20|14247.87|14127.87|14247.93|14127.93|14247.97|14127.97|14247.73|14127.73|8
1651039650000|2022-04-27 06:07:30|14247.96|14127.96|14248.79|14128.79|14248.87|14128.87|14247.96|14127.96|9
1651039660000|2022-04-27 06:07:40|14248.81|14128.81|14249.2|14129.2|14249.2|14129.2|14248.27|14128.27|10
1651039670000|2022-04-27 06:07:50|14249.23|14129.23|14250.9|14130.9|14250.9|14130.9|14249.2|14129.2|10
1651039680000|2022-04-27 06:08:00|14250.89|14130.89|14253.15|14133.15|14253.61|14133.61|14250.89|14130.89|9
1651039690000|2022-04-27 06:08:10|14253.29|14133.29|14254.22|14134.22|14254.28|14134.28|14253.29|14133.29|10
1651039700000|2022-04-27 06:08:20|14254.14|14134.14|14253.84|14133.84|14254.14|14134.14|14253.7|14133.7|9
1651039710000|2022-04-27 06:08:30|14253.83|14133.83|14254.46|14134.46|14254.51|14134.51|14253.81|14133.81|10
1651039720000|2022-04-27 06:08:40|14254.7|14134.7|14255.14|14135.14|14255.14|14135.14|14254.7|14134.7|9
1651039730000|2022-04-27 06:08:50|14255.06|14135.06|14254.7|14134.7|14255.23|14135.23|14254.58|14134.58|10
1651039740000|2022-04-27 06:09:00|14254.62|14134.62|14255.23|14135.23|14255.23|14135.23|14254.59|14134.59|9
1651039750000|2022-04-27 06:09:10|14255.21|14135.21|14256.2|14136.2|14256.2|14136.2|14254.88|14134.88|10
1651039760000|2022-04-27 06:09:20|14256.25|14136.25|14256.03|14136.03|14256.25|14136.25|14255.96|14135.96|9
1651039770000|2022-04-27 06:09:30|14256.13|14136.13|14255.91|14135.91|14256.65|14136.65|14255.91|14135.91|9
1651039780000|2022-04-27 06:09:40|14255.78|14135.78|14256.68|14136.68|14256.68|14136.68|14255.78|14135.78|7
1651039790000|2022-04-27 06:09:50|14256.66|14136.66|14256.29|14136.29|14256.82|14136.82|14256.19|14136.19|8
1651039800000|2022-04-27 06:10:00|14256.2|14136.2|14257.01|14137.01|14257.01|14137.01|14256.2|14136.2|8
1651039810000|2022-04-27 06:10:10|14257.18|14137.18|14260.61|14140.61|14260.74|14140.74|14257.18|14137.18|10
1651039820000|2022-04-27 06:10:20|14260.43|14140.43|14259.85|14139.85|14260.84|14140.84|14259.85|14139.85|9
1651039830000|2022-04-27 06:10:30|14259.28|14139.28|14259.23|14139.23|14259.7|14139.7|14259.23|14139.23|10
1651039840000|2022-04-27 06:10:40|14258.9|14138.9|14257.67|14137.67|14258.9|14138.9|14257.59|14137.59|10
1651039850000|2022-04-27 06:10:50|14257.25|14137.25|14256.18|14136.18|14257.25|14137.25|14255.04|14135.04|10
1651039860000|2022-04-27 06:11:00|14256.12|14136.12|14253.54|14133.54|14256.12|14136.12|14253.54|14133.54|10
1651039870000|2022-04-27 06:11:10|14253.77|14133.77|14253.63|14133.63|14253.8|14133.8|14253.48|14133.48|8
1651039880000|2022-04-27 06:11:20|14253.73|14133.73|14253.4|14133.4|14253.96|14133.96|14253.4|14133.4|8
1651039890000|2022-04-27 06:11:30|14253.51|14133.51|14251.96|14131.96|14253.51|14133.51|14251.96|14131.96|9
1651039900000|2022-04-27 06:11:40|14251.93|14131.93|14250.64|14130.64|14251.93|14131.93|14250.64|14130.64|10
1651039910000|2022-04-27 06:11:50|14250.35|14130.35|14248.91|14128.91|14250.35|14130.35|14248.91|14128.91|10
1651039920000|2022-04-27 06:12:00|14248.95|14128.95|14248.88|14128.88|14249.02|14129.02|14248.85|14128.85|10
1651039930000|2022-04-27 06:12:10|14248.8|14128.8|14248.24|14128.24|14248.86|14128.86|14248.24|14128.24|9
1651039940000|2022-04-27 06:12:20|14248.27|14128.27|14248.14|14128.14|14248.55|14128.55|14248.14|14128.14|9
1651039950000|2022-04-27 06:12:30|14247.79|14127.79|14246.12|14126.12|14247.79|14127.79|14246.12|14126.12|10
1651039960000|2022-04-27 06:12:40|14246.03|14126.03|14244.03|14124.03|14246.03|14126.03|14244.03|14124.03|10
1651039970000|2022-04-27 06:12:50|14242.41|14122.41|14240.94|14120.94|14242.41|14122.41|14240.94|14120.94|10
1651039980000|2022-04-27 06:13:00|14241.2|14121.2|14241.9|14121.9|14241.9|14121.9|14241.2|14121.2|9
1651039990000|2022-04-27 06:13:10|14241.8|14121.8|14243.8|14123.8|14243.8|14123.8|14241.7|14121.7|10
1651040000000|2022-04-27 06:13:20|14244.02|14124.02|14246.65|14126.65|14246.65|14126.65|14244.02|14124.02|9
1651040010000|2022-04-27 06:13:30|14246.67|14126.67|14248.52|14128.52|14248.52|14128.52|14246.67|14126.67|10
1651040020000|2022-04-27 06:13:40|14248.57|14128.57|14250.43|14130.43|14250.57|14130.57|14248.57|14128.57|9
1651040030000|2022-04-27 06:13:50|14250.5|14130.5|14250.93|14130.93|14251|14131|14250.26|14130.26|10
1651040040000|2022-04-27 06:14:00|14250.9|14130.9|14251.86|14131.86|14251.86|14131.86|14250.74|14130.74|9
1651040050000|2022-04-27 06:14:10|14251.85|14131.85|14252.53|14132.53|14252.53|14132.53|14251.85|14131.85|10
1651040060000|2022-04-27 06:14:20|14252.45|14132.45|14252.77|14132.77|14253.01|14133.01|14252.4|14132.4|10
1651040070000|2022-04-27 06:14:30|14252.43|14132.43|14252.67|14132.67|14252.69|14132.69|14252.09|14132.09|8
1651040080000|2022-04-27 06:14:40|14252.82|14132.82|14252.73|14132.73|14252.84|14132.84|14252.44|14132.44|10
1651040090000|2022-04-27 06:14:50|14252.76|14132.76|14252.94|14132.94|14253.49|14133.49|14252.4|14132.4|10
1651040100000|2022-04-27 06:15:00|14252.93|14132.93|14253.37|14133.37|14253.44|14133.44|14252.83|14132.83|10
1651040110000|2022-04-27 06:15:10|14253.04|14133.04|14253.4|14133.4|14253.4|14133.4|14252.87|14132.87|9
1651040120000|2022-04-27 06:15:20|14253.38|14133.38|14253.77|14133.77|14253.83|14133.83|14253.38|14133.38|9
1651040130000|2022-04-27 06:15:30|14253.82|14133.82|14255|14135|14255|14135|14253.82|14133.82|10
1651040140000|2022-04-27 06:15:40|14254.87|14134.87|14255.31|14135.31|14255.31|14135.31|14254.54|14134.54|7
1651040150000|2022-04-27 06:15:50|14255.51|14135.51|14257.28|14137.28|14257.28|14137.28|14255.18|14135.18|10
1651040160000|2022-04-27 06:16:00|14257.25|14137.25|14257.4|14137.4|14257.85|14137.85|14257.25|14137.25|7
1651040170000|2022-04-27 06:16:10|14257.25|14137.25|14257.14|14137.14|14257.25|14137.25|14256.99|14136.99|9
1651040180000|2022-04-27 06:16:20|14256.89|14136.89|14256.59|14136.59|14256.89|14136.89|14256.59|14136.59|10
1651040190000|2022-04-27 06:16:30|14256.65|14136.65|14256.68|14136.68|14256.88|14136.88|14256.57|14136.57|9
1651040200000|2022-04-27 06:16:40|14256.74|14136.74|14257.87|14137.87|14257.87|14137.87|14256.74|14136.74|7
1651040210000|2022-04-27 06:16:50|14257.93|14137.93|14259.47|14139.47|14259.85|14139.85|14257.93|14137.93|9
1651040220000|2022-04-27 06:17:00|14259.65|14139.65|14261.46|14141.46|14261.46|14141.46|14259.65|14139.65|9
1651040230000|2022-04-27 06:17:10|14261.66|14141.66|14262.2|14142.2|14262.55|14142.55|14261.66|14141.66|9
1651040240000|2022-04-27 06:17:20|14262.31|14142.31|14262.06|14142.06|14262.31|14142.31|14261.78|14141.78|10
1651040250000|2022-04-27 06:17:30|14262.11|14142.11|14262.57|14142.57|14262.57|14142.57|14261.98|14141.98|10
1651040260000|2022-04-27 06:17:40|14262.43|14142.43|14263.23|14143.23|14263.23|14143.23|14262.43|14142.43|10
1651040270000|2022-04-27 06:17:50|14263.17|14143.17|14263.12|14143.12|14263.17|14143.17|14263.08|14143.08|7
1651040280000|2022-04-27 06:18:00|14263.03|14143.03|14263.24|14143.24|14263.31|14143.31|14263.03|14143.03|8
1651040290000|2022-04-27 06:18:10|14263.28|14143.28|14264|14144|14264|14144|14263.28|14143.28|10
1651040300000|2022-04-27 06:18:20|14264.03|14144.03|14264.79|14144.79|14264.79|14144.79|14264.03|14144.03|9
1651040310000|2022-04-27 06:18:30|14264.95|14144.95|14265.44|14145.44|14265.45|14145.45|14264.95|14144.95|9
1651040320000|2022-04-27 06:18:40|14265.58|14145.58|14266.19|14146.19|14266.19|14146.19|14265.35|14145.35|10
1651040330000|2022-04-27 06:18:50|14266.43|14146.43|14266.69|14146.69|14266.69|14146.69|14266.37|14146.37|10
1651040340000|2022-04-27 06:19:00|14266.79|14146.79|14265.22|14145.22|14266.79|14146.79|14265.22|14145.22|9
1651040350000|2022-04-27 06:19:10|14265.19|14145.19|14264.16|14144.16|14265.19|14145.19|14264.16|14144.16|9
1651040360000|2022-04-27 06:19:20|14264.08|14144.08|14264.25|14144.25|14264.42|14144.42|14264|14144|9
1651040370000|2022-04-27 06:19:30|14264.32|14144.32|14265.43|14145.43|14265.71|14145.71|14264.32|14144.32|9
1651040380000|2022-04-27 06:19:40|14265.34|14145.34|14265.14|14145.14|14265.34|14145.34|14264.86|14144.86|7
1651040390000|2022-04-27 06:19:50|14265.21|14145.21|14264.97|14144.97|14265.35|14145.35|14264.75|14144.75|9
1651040400000|2022-04-27 06:20:00|14265.68|14145.68|14265.6|14145.6|14265.71|14145.71|14265.49|14145.49|10
1651040410000|2022-04-27 06:20:10|14265.53|14145.53|14264.77|14144.77|14265.7|14145.7|14264.77|14144.77|9
1651040420000|2022-04-27 06:20:20|14264.67|14144.67|14264.79|14144.79|14264.79|14144.79|14264.34|14144.34|9
1651040430000|2022-04-27 06:20:30|14264.8|14144.8|14264.73|14144.73|14265.1|14145.1|14264.73|14144.73|10
1651040440000|2022-04-27 06:20:40|14263.99|14143.99|14262.13|14142.13|14264.06|14144.06|14262.13|14142.13|10
1651040450000|2022-04-27 06:20:50|14262.19|14142.19|14264.06|14144.06|14264.06|14144.06|14262.19|14142.19|10
1651040460000|2022-04-27 06:21:00|14264.26|14144.26|14264.97|14144.97|14264.97|14144.97|14264.26|14144.26|9
1651040470000|2022-04-27 06:21:10|14264.59|14144.59|14264.44|14144.44|14264.75|14144.75|14264.44|14144.44|9
1651040480000|2022-04-27 06:21:20|14264.37|14144.37|14263.89|14143.89|14264.37|14144.37|14263.49|14143.49|9
1651040490000|2022-04-27 06:21:30|14263.88|14143.88|14263.16|14143.16|14263.88|14143.88|14263.14|14143.14|10
1651040500000|2022-04-27 06:21:40|14263.14|14143.14|14262.72|14142.72|14263.17|14143.17|14262.72|14142.72|10
1651040510000|2022-04-27 06:21:50|14262.77|14142.77|14262.64|14142.64|14263|14143|14262.51|14142.51|9
1651040520000|2022-04-27 06:22:00|14263.13|14143.13|14263.04|14143.04|14263.19|14143.19|14263.04|14143.04|7
1651040530000|2022-04-27 06:22:10|14263.12|14143.12|14263.67|14143.67|14263.67|14143.67|14263.04|14143.04|10
1651040540000|2022-04-27 06:22:20|14263.7|14143.7|14264.3|14144.3|14264.3|14144.3|14263.7|14143.7|10
1651040550000|2022-04-27 06:22:30|14264.24|14144.24|14265.06|14145.06|14265.06|14145.06|14264.24|14144.24|8
1651040560000|2022-04-27 06:22:40|14264.75|14144.75|14264.96|14144.96|14265.24|14145.24|14264.75|14144.75|10
1651040570000|2022-04-27 06:22:50|14264.86|14144.86|14265.78|14145.78|14265.78|14145.78|14264.86|14144.86|9
1651040580000|2022-04-27 06:23:00|14265.63|14145.63|14266.71|14146.71|14266.83|14146.83|14265.63|14145.63|8
1651040590000|2022-04-27 06:23:10|14266.87|14146.87|14267.21|14147.21|14267.32|14147.32|14266.87|14146.87|9
1651040600000|2022-04-27 06:23:20|14267.19|14147.19|14266.68|14146.68|14267.33|14147.33|14266.68|14146.68|10
1651040610000|2022-04-27 06:23:30|14266.76|14146.76|14267.11|14147.11|14267.11|14147.11|14266.53|14146.53|10
1651040620000|2022-04-27 06:23:40|14267.12|14147.12|14266.75|14146.75|14267.14|14147.14|14266.75|14146.75|10
1651040630000|2022-04-27 06:23:50|14266.76|14146.76|14266.17|14146.17|14266.76|14146.76|14265.93|14145.93|9
1651040640000|2022-04-27 06:24:00|14266.11|14146.11|14266.22|14146.22|14266.32|14146.32|14265.96|14145.96|10
1651040650000|2022-04-27 06:24:10|14266.37|14146.37|14266.63|14146.63|14266.72|14146.72|14266.37|14146.37|8
1651040660000|2022-04-27 06:24:20|14266.56|14146.56|14266.1|14146.1|14266.56|14146.56|14266.05|14146.05|10
1651040670000|2022-04-27 06:24:30|14266.03|14146.03|14266.2|14146.2|14266.2|14146.2|14265.77|14145.77|10
1651040680000|2022-04-27 06:24:40|14266.33|14146.33|14266.21|14146.21|14266.35|14146.35|14266.14|14146.14|9
1651040690000|2022-04-27 06:24:50|14266.38|14146.38|14266.35|14146.35|14266.51|14146.51|14265.96|14145.96|10
1651040700000|2022-04-27 06:25:00|14266.55|14146.55|14266.44|14146.44|14266.55|14146.55|14266.4|14146.4|9
1651040710000|2022-04-27 06:25:10|14266.35|14146.35|14267.34|14147.34|14267.34|14147.34|14266.35|14146.35|10
1651040720000|2022-04-27 06:25:20|14267.13|14147.13|14267.33|14147.33|14267.59|14147.59|14267.13|14147.13|7
1651040730000|2022-04-27 06:25:30|14267.37|14147.37|14266.26|14146.26|14267.37|14147.37|14266.26|14146.26|9
1651040740000|2022-04-27 06:25:40|14266.11|14146.11|14266.9|14146.9|14267.01|14147.01|14266.11|14146.11|8
1651040750000|2022-04-27 06:25:50|14266.88|14146.88|14267.86|14147.86|14267.86|14147.86|14266.88|14146.88|9
1651040760000|2022-04-27 06:26:00|14267.91|14147.91|14268.03|14148.03|14268.26|14148.26|14267.79|14147.79|8
1651040770000|2022-04-27 06:26:10|14268.12|14148.12|14268.44|14148.44|14268.44|14148.44|14267.96|14147.96|8
1651040780000|2022-04-27 06:26:20|14268.6|14148.6|14268.96|14148.96|14268.96|14148.96|14268.59|14148.59|8
1651040790000|2022-04-27 06:26:30|14268.94|14148.94|14269.12|14149.12|14269.15|14149.15|14268.92|14148.92|10
1651040800000|2022-04-27 06:26:40|14269.05|14149.05|14270.88|14150.88|14271.25|14151.25|14269.05|14149.05|9
1651040810000|2022-04-27 06:26:50|14271.07|14151.07|14272.23|14152.23|14272.23|14152.23|14271.03|14151.03|8
1651040820000|2022-04-27 06:27:00|14272.44|14152.44|14272.76|14152.76|14272.88|14152.88|14272.22|14152.22|9
1651040830000|2022-04-27 06:27:10|14272.84|14152.84|14273.44|14153.44|14273.52|14153.52|14272.82|14152.82|9
1651040840000|2022-04-27 06:27:20|14273.4|14153.4|14273.42|14153.42|14273.55|14153.55|14273.4|14153.4|9
1651040850000|2022-04-27 06:27:30|14273.39|14153.39|14274.03|14154.03|14274.03|14154.03|14273.38|14153.38|8
1651040860000|2022-04-27 06:27:40|14274.02|14154.02|14275.39|14155.39|14275.51|14155.51|14274.02|14154.02|9
1651040870000|2022-04-27 06:27:50|14275.33|14155.33|14275.74|14155.74|14275.74|14155.74|14275.33|14155.33|10
1651040880000|2022-04-27 06:28:00|14276.34|14156.34|14276.84|14156.84|14276.91|14156.91|14276.34|14156.34|9
1651040890000|2022-04-27 06:28:10|14276.91|14156.91|14277.85|14157.85|14277.85|14157.85|14276.91|14156.91|9
1651040900000|2022-04-27 06:28:20|14278.1|14158.1|14278.26|14158.26|14278.26|14158.26|14277.98|14157.98|10
1651040910000|2022-04-27 06:28:30|14279|14159|14279.85|14159.85|14279.85|14159.85|14278.92|14158.92|10
1651040920000|2022-04-27 06:28:40|14280.04|14160.04|14280.4|14160.4|14280.6|14160.6|14280.04|14160.04|10
1651040930000|2022-04-27 06:28:50|14280.29|14160.29|14280.13|14160.13|14280.29|14160.29|14279.98|14159.98|10
1651040940000|2022-04-27 06:29:00|14280.21|14160.21|14279.76|14159.76|14280.52|14160.52|14279.76|14159.76|8
1651040950000|2022-04-27 06:29:10|14279.61|14159.61|14278.68|14158.68|14279.61|14159.61|14278.18|14158.18|10
1651040960000|2022-04-27 06:29:20|14278.62|14158.62|14278.44|14158.44|14278.77|14158.77|14278.39|14158.39|10
1651040970000|2022-04-27 06:29:30|14278.42|14158.42|14279.1|14159.1|14279.1|14159.1|14278.42|14158.42|9
1651040980000|2022-04-27 06:29:40|14279.09|14159.09|14280.2|14160.2|14280.2|14160.2|14278.99|14158.99|10
1651040990000|2022-04-27 06:29:50|14280.18|14160.18|14280.45|14160.45|14280.45|14160.45|14279.81|14159.81|9
1651041000000|2022-04-27 06:30:00|14281.33|14161.33|14281.63|14161.63|14281.69|14161.69|14281.2|14161.2|10
1651041010000|2022-04-27 06:30:10|14281.73|14161.73|14280.97|14160.97|14281.73|14161.73|14280.96|14160.96|9
1651041020000|2022-04-27 06:30:20|14280.89|14160.89|14281.48|14161.48|14281.48|14161.48|14280.89|14160.89|9
1651041030000|2022-04-27 06:30:30|14281.62|14161.62|14280.08|14160.08|14281.62|14161.62|14280.08|14160.08|10
1651041040000|2022-04-27 06:30:40|14280|14160|14279.68|14159.68|14280|14160|14279.4|14159.4|9
1651041050000|2022-04-27 06:30:50|14281.49|14161.49|14282.65|14162.65|14282.82|14162.82|14281.49|14161.49|10
1651041060000|2022-04-27 06:31:00|14282.77|14162.77|14283.57|14163.57|14283.57|14163.57|14282.77|14162.77|10
1651041070000|2022-04-27 06:31:10|14283.6|14163.6|14284.43|14164.43|14284.43|14164.43|14283.4|14163.4|10
1651041080000|2022-04-27 06:31:20|14284.57|14164.57|14286.12|14166.12|14286.12|14166.12|14284.37|14164.37|10
1651041090000|2022-04-27 06:31:30|14286.25|14166.25|14289.85|14169.85|14289.85|14169.85|14286.25|14166.25|10
1651041100000|2022-04-27 06:31:40|14290|14170|14290.53|14170.53|14290.53|14170.53|14289.39|14169.39|10
1651041110000|2022-04-27 06:31:50|14290.52|14170.52|14291.13|14171.13|14291.33|14171.33|14290.52|14170.52|10
1651041120000|2022-04-27 06:32:00|14291.05|14171.05|14290.67|14170.67|14291.15|14171.15|14284.05|14164.05|10
1651041130000|2022-04-27 06:32:10|14291.6|14171.6|14293.21|14173.21|14293.21|14173.21|14291.6|14171.6|9
1651041140000|2022-04-27 06:32:20|14293.44|14173.44|14294.18|14174.18|14294.25|14174.25|14293.44|14173.44|10
1651041150000|2022-04-27 06:32:30|14294.4|14174.4|14293.6|14173.6|14294.4|14174.4|14293.39|14173.39|10
1651041160000|2022-04-27 06:32:40|14293.63|14173.63|14293.01|14173.01|14293.9|14173.9|14293|14173|10
1651041170000|2022-04-27 06:32:50|14292.65|14172.65|14292.59|14172.59|14293.12|14173.12|14292.3|14172.3|10
1651041180000|2022-04-27 06:33:00|14292.4|14172.4|14292.92|14172.92|14292.92|14172.92|14292.06|14172.06|8
1651041190000|2022-04-27 06:33:10|14293.54|14173.54|14297.83|14177.83|14297.93|14177.93|14293.54|14173.54|10
1651041200000|2022-04-27 06:33:20|14297.96|14177.96|14300.34|14180.34|14300.34|14180.34|14297.96|14177.96|10
1651041210000|2022-04-27 06:33:30|14300.25|14180.25|14299.94|14179.94|14300.36|14180.36|14299.59|14179.59|10
1651041220000|2022-04-27 06:33:40|14299.83|14179.83|14299.7|14179.7|14300.1|14180.1|14299.42|14179.42|10
1651041230000|2022-04-27 06:33:50|14299.71|14179.71|14300.2|14180.2|14300.2|14180.2|14299.22|14179.22|10
1651041240000|2022-04-27 06:34:00|14299.95|14179.95|14300.94|14180.94|14301.36|14181.36|14299.95|14179.95|9
1651041250000|2022-04-27 06:34:10|14302.06|14182.06|14305.51|14185.51|14305.51|14185.51|14301.46|14181.46|10
1651041260000|2022-04-27 06:34:20|14305.37|14185.37|14305.05|14185.05|14305.82|14185.82|14304.53|14184.53|10
1651041270000|2022-04-27 06:34:30|14305.81|14185.81|14305.89|14185.89|14305.96|14185.96|14305.61|14185.61|10
1651041280000|2022-04-27 06:34:40|14306.18|14186.18|14307.82|14187.82|14307.98|14187.98|14305.83|14185.83|10
1651041290000|2022-04-27 06:34:50|14308.47|14188.47|14307.32|14187.32|14308.73|14188.73|14307.32|14187.32|10
1651041300000|2022-04-27 06:35:00|14307.38|14187.38|14307.74|14187.74|14307.74|14187.74|14307.2|14187.2|10
1651041310000|2022-04-27 06:35:10|14307.01|14187.01|14305.66|14185.66|14307.01|14187.01|14305.28|14185.28|10
1651041320000|2022-04-27 06:35:20|14305.26|14185.26|14303.84|14183.84|14305.45|14185.45|14303.84|14183.84|10
1651041330000|2022-04-27 06:35:30|14303.58|14183.58|14301.58|14181.58|14303.58|14183.58|14301.58|14181.58|10
1651041340000|2022-04-27 06:35:40|14301.64|14181.64|14301.63|14181.63|14302.25|14182.25|14301.09|14181.09|10
1651041350000|2022-04-27 06:35:50|14301.49|14181.49|14303.38|14183.38|14303.66|14183.66|14301.49|14181.49|10
1651041360000|2022-04-27 06:36:00|14303.25|14183.25|14303.63|14183.63|14303.63|14183.63|14303.15|14183.15|10
1651041370000|2022-04-27 06:36:10|14303.81|14183.81|14304.29|14184.29|14304.38|14184.38|14303.81|14183.81|8
1651041380000|2022-04-27 06:36:20|14304.27|14184.27|14304.44|14184.44|14304.63|14184.63|14304.26|14184.26|9
1651041390000|2022-04-27 06:36:30|14304.62|14184.62|14304.75|14184.75|14304.75|14184.75|14304.56|14184.56|9
1651041400000|2022-04-27 06:36:40|14304.82|14184.82|14308.31|14188.31|14308.31|14188.31|14304.82|14184.82|10
1651041410000|2022-04-27 06:36:50|14308|14188|14308.59|14188.59|14308.67|14188.67|14307.59|14187.59|9
1651041420000|2022-04-27 06:37:00|14309.18|14189.18|14309.66|14189.66|14309.93|14189.93|14309.04|14189.04|10
1651041430000|2022-04-27 06:37:10|14309.61|14189.61|14309.07|14189.07|14309.61|14189.61|14309.06|14189.06|9
1651041440000|2022-04-27 06:37:20|14308.96|14188.96|14309.12|14189.12|14309.12|14189.12|14308.85|14188.85|9
1651041450000|2022-04-27 06:37:30|14308.97|14188.97|14308.44|14188.44|14309.05|14189.05|14308.44|14188.44|7
1651041460000|2022-04-27 06:37:40|14308.31|14188.31|14307.43|14187.43|14308.31|14188.31|14307.43|14187.43|10
1651041470000|2022-04-27 06:37:50|14307.29|14187.29|14307.16|14187.16|14307.29|14187.29|14306.83|14186.83|10
1651041480000|2022-04-27 06:38:00|14307.04|14187.04|14304.82|14184.82|14307.14|14187.14|14304.82|14184.82|10
1651041490000|2022-04-27 06:38:10|14304.73|14184.73|14303.26|14183.26|14304.88|14184.88|14303.26|14183.26|10
1651041500000|2022-04-27 06:38:20|14303.4|14183.4|14300.93|14180.93|14303.4|14183.4|14300.93|14180.93|9
1651041510000|2022-04-27 06:38:30|14300.92|14180.92|14300.12|14180.12|14301.03|14181.03|14300.12|14180.12|10
1651041520000|2022-04-27 06:38:40|14299.93|14179.93|14296.94|14176.94|14299.93|14179.93|14296.94|14176.94|10
1651041530000|2022-04-27 06:38:50|14296.53|14176.53|14294.83|14174.83|14296.53|14176.53|14294.83|14174.83|10
1651041540000|2022-04-27 06:39:00|14295|14175|14295.74|14175.74|14295.8|14175.8|14294.71|14174.71|10
1651041550000|2022-04-27 06:39:10|14295.57|14175.57|14296.63|14176.63|14296.79|14176.79|14295.53|14175.53|10
1651041560000|2022-04-27 06:39:20|14296.61|14176.61|14296.99|14176.99|14296.99|14176.99|14296.13|14176.13|10
1651041570000|2022-04-27 06:39:30|14297.06|14177.06|14297.29|14177.29|14297.52|14177.52|14296.91|14176.91|10
1651041580000|2022-04-27 06:39:40|14297.46|14177.46|14297.37|14177.37|14298.17|14178.17|14297.36|14177.36|10
1651041590000|2022-04-27 06:39:50|14297.39|14177.39|14297.42|14177.42|14297.45|14177.45|14297.25|14177.25|9
1651041600000|2022-04-27 06:40:00|14297.32|14177.32|14296.46|14176.46|14297.42|14177.42|14296.46|14176.46|9
1651041610000|2022-04-27 06:40:10|14296.38|14176.38|14298.62|14178.62|14298.62|14178.62|14296.38|14176.38|9
1651041620000|2022-04-27 06:40:20|14298.56|14178.56|14299.75|14179.75|14299.75|14179.75|14298.48|14178.48|10
1651041630000|2022-04-27 06:40:30|14299.86|14179.86|14300.12|14180.12|14300.18|14180.18|14299.84|14179.84|10
1651041640000|2022-04-27 06:40:40|14300.1|14180.1|14300.82|14180.82|14300.82|14180.82|14299.99|14179.99|10
1651041650000|2022-04-27 06:40:50|14300.9|14180.9|14300.93|14180.93|14301.08|14181.08|14300.84|14180.84|10
1651041660000|2022-04-27 06:41:00|14301.6|14181.6|14302.26|14182.26|14302.26|14182.26|14301.37|14181.37|8
1651041670000|2022-04-27 06:41:10|14302.19|14182.19|14301.04|14181.04|14302.19|14182.19|14301.04|14181.04|10
1651041680000|2022-04-27 06:41:20|14300.86|14180.86|14297.58|14177.58|14300.86|14180.86|14297.58|14177.58|10
1651041690000|2022-04-27 06:41:30|14297.32|14177.32|14298.06|14178.06|14298.06|14178.06|14297.26|14177.26|8
1651041700000|2022-04-27 06:41:40|14298.27|14178.27|14299|14179|14299.3|14179.3|14298.27|14178.27|9
1651041710000|2022-04-27 06:41:50|14299.1|14179.1|14299.88|14179.88|14300.09|14180.09|14299.1|14179.1|9
1651041720000|2022-04-27 06:42:00|14299.58|14179.58|14300.06|14180.06|14300.06|14180.06|14299.55|14179.55|10
1651041730000|2022-04-27 06:42:10|14300.14|14180.14|14299.97|14179.97|14300.14|14180.14|14299.97|14179.97|8
1651041740000|2022-04-27 06:42:20|14299.6|14179.6|14298.22|14178.22|14299.6|14179.6|14297.48|14177.48|10
1651041750000|2022-04-27 06:42:30|14298.14|14178.14|14298.22|14178.22|14298.22|14178.22|14297.57|14177.57|9
1651041760000|2022-04-27 06:42:40|14297.76|14177.76|14299.54|14179.54|14299.54|14179.54|14297.76|14177.76|10
1651041770000|2022-04-27 06:42:50|14299.5|14179.5|14299.51|14179.51|14299.8|14179.8|14299.49|14179.49|10
1651041780000|2022-04-27 06:43:00|14299.84|14179.84|14301.49|14181.49|14301.54|14181.54|14299.74|14179.74|9
1651041790000|2022-04-27 06:43:10|14302.81|14182.81|14305.19|14185.19|14305.19|14185.19|14302.81|14182.81|10
1651041800000|2022-04-27 06:43:20|14306.2|14186.2|14308.29|14188.29|14308.29|14188.29|14306.2|14186.2|10
1651041810000|2022-04-27 06:43:30|14308.58|14188.58|14310.3|14190.3|14310.3|14190.3|14308.58|14188.58|10
1651041820000|2022-04-27 06:43:40|14310.63|14190.63|14310.65|14190.65|14311.45|14191.45|14310.63|14190.63|10
1651041830000|2022-04-27 06:43:50|14310.58|14190.58|14309.36|14189.36|14310.58|14190.58|14309.36|14189.36|10
1651041840000|2022-04-27 06:44:00|14309.53|14189.53|14308.31|14188.31|14309.59|14189.59|14308.31|14188.31|10
1651041850000|2022-04-27 06:44:10|14308.34|14188.34|14308.27|14188.27|14308.52|14188.52|14308.27|14188.27|9
1651041860000|2022-04-27 06:44:20|14308.16|14188.16|14307.98|14187.98|14308.16|14188.16|14307.7|14187.7|10
1651041870000|2022-04-27 06:44:30|14308|14188|14307.49|14187.49|14308|14188|14307.49|14187.49|8
1651041880000|2022-04-27 06:44:40|14307.5|14187.5|14308.04|14188.04|14308.04|14188.04|14307.29|14187.29|8
1651041890000|2022-04-27 06:44:50|14308.27|14188.27|14309.74|14189.74|14309.74|14189.74|14308.23|14188.23|10
1651041900000|2022-04-27 06:45:00|14309.82|14189.82|14310.84|14190.84|14310.84|14190.84|14309.74|14189.74|10
1651041910000|2022-04-27 06:45:10|14310.83|14190.83|14312.49|14192.49|14312.49|14192.49|14310.72|14190.72|10
1651041920000|2022-04-27 06:45:20|14312.24|14192.24|14312.68|14192.68|14312.87|14192.87|14312.24|14192.24|10
1651041930000|2022-04-27 06:45:30|14312.66|14192.66|14313.58|14193.58|14313.95|14193.95|14312.66|14192.66|10
1651041940000|2022-04-27 06:45:40|14313.55|14193.55|14313.46|14193.46|14313.55|14193.55|14313.29|14193.29|9
1651041950000|2022-04-27 06:45:50|14313.45|14193.45|14312.66|14192.66|14313.82|14193.82|14312.48|14192.48|10
1651041960000|2022-04-27 06:46:00|14313.34|14193.34|14313.88|14193.88|14313.9|14193.9|14313.07|14193.07|10
1651041970000|2022-04-27 06:46:10|14313.93|14193.93|14314.17|14194.17|14314.36|14194.36|14313.83|14193.83|7
1651041980000|2022-04-27 06:46:20|14314.12|14194.12|14315.76|14195.76|14315.76|14195.76|14314.12|14194.12|8
1651041990000|2022-04-27 06:46:30|14315.86|14195.86|14318.39|14198.39|14318.39|14198.39|14315.86|14195.86|9
1651042000000|2022-04-27 06:46:40|14318.41|14198.41|14321.91|14201.91|14321.91|14201.91|14318.41|14198.41|10
1651042010000|2022-04-27 06:46:50|14321.88|14201.88|14322.27|14202.27|14322.33|14202.33|14321.4|14201.4|10
1651042020000|2022-04-27 06:47:00|14322.97|14202.97|14322.19|14202.19|14323.08|14203.08|14321.98|14201.98|10
1651042030000|2022-04-27 06:47:10|14322.04|14202.04|14323.51|14203.51|14323.51|14203.51|14322.04|14202.04|10
1651042040000|2022-04-27 06:47:20|14324.89|14204.89|14329.55|14209.55|14329.55|14209.55|14324.5|14204.5|10
1651042050000|2022-04-27 06:47:30|14329.26|14209.26|14331.49|14211.49|14331.49|14211.49|14329.26|14209.26|10
1651042060000|2022-04-27 06:47:40|14331.66|14211.66|14333.22|14213.22|14333.22|14213.22|14331.66|14211.66|10
1651042070000|2022-04-27 06:47:50|14333.39|14213.39|14335.26|14215.26|14335.26|14215.26|14333.14|14213.14|10
1651042080000|2022-04-27 06:48:00|14335.24|14215.24|14334.61|14214.61|14335.83|14215.83|14334.61|14214.61|10
1651042090000|2022-04-27 06:48:10|14334.46|14214.46|14335.06|14215.06|14335.2|14215.2|14334.34|14214.34|10
1651042100000|2022-04-27 06:48:20|14335.21|14215.21|14334.7|14214.7|14335.32|14215.32|14334.52|14214.52|10
1651042110000|2022-04-27 06:48:30|14334.58|14214.58|14334.56|14214.56|14334.68|14214.68|14334.15|14214.15|10
1651042120000|2022-04-27 06:48:40|14335.31|14215.31|14335.2|14215.2|14335.31|14215.31|14334.34|14214.34|10
1651042130000|2022-04-27 06:48:50|14336.21|14216.21|14338.23|14218.23|14338.23|14218.23|14336.21|14216.21|10
1651042140000|2022-04-27 06:49:00|14338.39|14218.39|14340.69|14220.69|14340.69|14220.69|14338.39|14218.39|10
1651042150000|2022-04-27 06:49:10|14342.06|14222.06|14343.63|14223.63|14343.67|14223.67|14342.06|14222.06|10
1651042160000|2022-04-27 06:49:20|14343.8|14223.8|14345.86|14225.86|14345.86|14225.86|14343.8|14223.8|10
1651042170000|2022-04-27 06:49:30|14346.25|14226.25|14349.64|14229.64|14349.64|14229.64|14346.25|14226.25|8
1651042180000|2022-04-27 06:49:40|14348.91|14228.91|14349.09|14229.09|14349.42|14229.42|14348.6|14228.6|10
1651042190000|2022-04-27 06:49:50|14349.01|14229.01|14349.75|14229.75|14350.23|14230.23|14349.01|14229.01|10
1651042200000|2022-04-27 06:50:00|14350.12|14230.12|14352.16|14232.16|14352.16|14232.16|14350.02|14230.02|10
1651042210000|2022-04-27 06:50:10|14352.19|14232.19|14352.24|14232.24|14352.7|14232.7|14351.78|14231.78|10
1651042220000|2022-04-27 06:50:20|14352.54|14232.54|14353.99|14233.99|14354.21|14234.21|14352.5|14232.5|10
1651042230000|2022-04-27 06:50:30|14354.73|14234.73|14356.46|14236.46|14356.46|14236.46|14354.73|14234.73|10
1651042240000|2022-04-27 06:50:40|14357.1|14237.1|14360.59|14240.59|14360.59|14240.59|14357.1|14237.1|10
1651042250000|2022-04-27 06:50:50|14360.91|14240.91|14363.98|14243.98|14363.98|14243.98|14360.57|14240.57|10
1651042260000|2022-04-27 06:51:00|14363.57|14243.57|14366.99|14246.99|14367.54|14247.54|14363.57|14243.57|10
1651042270000|2022-04-27 06:51:10|14366.81|14246.81|14368.59|14248.59|14368.59|14248.59|14365.82|14245.82|10
1651042280000|2022-04-27 06:51:20|14367.96|14247.96|14368.72|14248.72|14368.72|14248.72|14367.37|14247.37|10
1651042290000|2022-04-27 06:51:30|14368.93|14248.93|14370.79|14250.79|14370.79|14250.79|14367.67|14247.67|10
1651042300000|2022-04-27 06:51:40|14370.07|14250.07|14372.43|14252.43|14372.68|14252.68|14370.07|14250.07|10
1651042310000|2022-04-27 06:51:50|14372.81|14252.81|14375.66|14255.66|14375.71|14255.71|14372.78|14252.78|10
1651042320000|2022-04-27 06:52:00|14375.98|14255.98|14375.78|14255.78|14376.23|14256.23|14375.29|14255.29|10
1651042330000|2022-04-27 06:52:10|14375.69|14255.69|14375.45|14255.45|14375.99|14255.99|14374.91|14254.91|10
1651042340000|2022-04-27 06:52:20|14375.54|14255.54|14374.81|14254.81|14375.54|14255.54|14374.7|14254.7|10
1651042350000|2022-04-27 06:52:30|14374.61|14254.61|14375.07|14255.07|14375.62|14255.62|14374.61|14254.61|10
1651042360000|2022-04-27 06:52:40|14375.35|14255.35|14376.7|14256.7|14376.7|14256.7|14375.33|14255.33|9
1651042370000|2022-04-27 06:52:50|14376.8|14256.8|14377.18|14257.18|14377.18|14257.18|14376.27|14256.27|10
1651042380000|2022-04-27 06:53:00|14377.91|14257.91|14378.69|14258.69|14378.69|14258.69|14377.77|14257.77|10
1651042390000|2022-04-27 06:53:10|14379.45|14259.45|14379.89|14259.89|14379.89|14259.89|14378.38|14258.38|10
1651042400000|2022-04-27 06:53:20|14379.85|14259.85|14379.5|14259.5|14379.85|14259.85|14378.53|14258.53|10
1651042410000|2022-04-27 06:53:30|14378.82|14258.82|14378.51|14258.51|14378.82|14258.82|14378.04|14258.04|10
1651042420000|2022-04-27 06:53:40|14378.58|14258.58|14375.8|14255.8|14378.58|14258.58|14375.75|14255.75|10
1651042430000|2022-04-27 06:53:50|14374.69|14254.69|14373.08|14253.08|14375.42|14255.42|14373.08|14253.08|10
1651042440000|2022-04-27 06:54:00|14372.97|14252.97|14372.04|14252.04|14372.97|14252.97|14372.04|14252.04|10
1651042450000|2022-04-27 06:54:10|14372.21|14252.21|14370.9|14250.9|14372.21|14252.21|14370.8|14250.8|10
1651042460000|2022-04-27 06:54:20|14370.67|14250.67|14370.97|14250.97|14372.2|14252.2|14370.51|14250.51|10
1651042470000|2022-04-27 06:54:30|14371.76|14251.76|14370.66|14250.66|14371.76|14251.76|14370.23|14250.23|10
1651042480000|2022-04-27 06:54:40|14370.68|14250.68|14368.39|14248.39|14371.11|14251.11|14368.39|14248.39|10
1651042490000|2022-04-27 06:54:50|14368.45|14248.45|14362.56|14242.56|14368.45|14248.45|14362.44|14242.44|10
1651042500000|2022-04-27 06:55:00|14363.57|14243.57|14359.39|14239.39|14363.68|14243.68|14359.39|14239.39|10
1651042510000|2022-04-27 06:55:10|14359.09|14239.09|14358.15|14238.15|14359.09|14239.09|14357.5|14237.5|10
1651042520000|2022-04-27 06:55:20|14357.97|14237.97|14356.62|14236.62|14357.97|14237.97|14356.62|14236.62|10
1651042530000|2022-04-27 06:55:30|14356.35|14236.35|14357.53|14237.53|14357.7|14237.7|14356.35|14236.35|10
1651042540000|2022-04-27 06:55:40|14357.61|14237.61|14357.86|14237.86|14358.32|14238.32|14357.61|14237.61|9
1651042550000|2022-04-27 06:55:50|14357.52|14237.52|14358.79|14238.79|14358.79|14238.79|14357.2|14237.2|10
1651042560000|2022-04-27 06:56:00|14358.96|14238.96|14357.13|14237.13|14358.96|14238.96|14357.13|14237.13|10
1651042570000|2022-04-27 06:56:10|14357.26|14237.26|14356.44|14236.44|14357.26|14237.26|14356.44|14236.44|10
1651042580000|2022-04-27 06:56:20|14356.48|14236.48|14353.67|14233.67|14356.48|14236.48|14353.65|14233.65|10
1651042590000|2022-04-27 06:56:30|14353.43|14233.43|14353.97|14233.97|14354.26|14234.26|14353.43|14233.43|10
1651042600000|2022-04-27 06:56:40|14353.9|14233.9|14353.42|14233.42|14353.9|14233.9|14353.18|14233.18|10
1651042610000|2022-04-27 06:56:50|14353.36|14233.36|14355.78|14235.78|14355.78|14235.78|14353.36|14233.36|10
1651042620000|2022-04-27 06:57:00|14355.36|14235.36|14359|14239|14359|14239|14355.36|14235.36|9
1651042630000|2022-04-27 06:57:10|14359.99|14239.99|14361.63|14241.63|14361.64|14241.64|14359.99|14239.99|10
1651042640000|2022-04-27 06:57:20|14361.46|14241.46|14359.83|14239.83|14361.46|14241.46|14359.83|14239.83|10
1651042650000|2022-04-27 06:57:30|14358.96|14238.96|14356.89|14236.89|14359.12|14239.12|14356.71|14236.71|10
1651042660000|2022-04-27 06:57:40|14356.67|14236.67|14355.69|14235.69|14356.67|14236.67|14355.69|14235.69|9
1651042670000|2022-04-27 06:57:50|14356.08|14236.08|14358.02|14238.02|14358.02|14238.02|14356.08|14236.08|10
1651042680000|2022-04-27 06:58:00|14357.68|14237.68|14358.03|14238.03|14358.61|14238.61|14357.68|14237.68|10
1651042690000|2022-04-27 06:58:10|14358.31|14238.31|14358.93|14238.93|14358.93|14238.93|14358.01|14238.01|10
1651042700000|2022-04-27 06:58:20|14358.88|14238.88|14359.78|14239.78|14359.88|14239.88|14358.88|14238.88|9
1651042710000|2022-04-27 06:58:30|14359.22|14239.22|14360.63|14240.63|14360.72|14240.72|14358.78|14238.78|10
1651042720000|2022-04-27 06:58:40|14362.15|14242.15|14362.48|14242.48|14362.48|14242.48|14362.15|14242.15|10
1651042730000|2022-04-27 06:58:50|14362.89|14242.89|14363|14243|14363.17|14243.17|14362.41|14242.41|10
1651042740000|2022-04-27 06:59:00|14363.14|14243.14|14363.22|14243.22|14363.34|14243.34|14363.07|14243.07|10
1651042750000|2022-04-27 06:59:10|14363.52|14243.52|14365.66|14245.66|14365.66|14245.66|14363.52|14243.52|10
1651042760000|2022-04-27 06:59:20|14365.98|14245.98|14366.04|14246.04|14366.21|14246.21|14365.21|14245.21|10
1651042770000|2022-04-27 06:59:30|14366.6|14246.6|14367.55|14247.55|14367.55|14247.55|14366.14|14246.14|9
1651042780000|2022-04-27 06:59:40|14367.7|14247.7|14368.19|14248.19|14368.19|14248.19|14367.43|14247.43|9
1651042790000|2022-04-27 06:59:50|14368.12|14248.12|14367.79|14247.79|14368.14|14248.14|14367.74|14247.74|9
1651042800000|2022-04-27 07:00:00|14367.53|14247.53|14367.67|14247.67|14367.82|14247.82|14367.37|14247.37|10
1651042810000|2022-04-27 07:00:10|14367.91|14247.91|14373.74|14253.74|14373.74|14253.74|14367.91|14247.91|10
1651042820000|2022-04-27 07:00:20|14373.81|14253.81|14376.68|14256.68|14377.25|14257.25|14373.81|14253.81|10
1651042830000|2022-04-27 07:00:30|14376.62|14256.62|14374.45|14254.45|14376.63|14256.63|14373.85|14253.85|10
1651042840000|2022-04-27 07:00:40|14374.37|14254.37|14374.25|14254.25|14374.37|14254.37|14373.92|14253.92|9
1651042850000|2022-04-27 07:00:50|14374.29|14254.29|14374.76|14254.76|14375.35|14255.35|14374.13|14254.13|9
1651042860000|2022-04-27 07:01:00|14374.83|14254.83|14376.56|14256.56|14376.56|14256.56|14374.83|14254.83|10
1651042870000|2022-04-27 07:01:10|14376.79|14256.79|14381.48|14261.48|14381.48|14261.48|14376.79|14256.79|10
1651042880000|2022-04-27 07:01:20|14381.22|14261.22|14385.46|14265.46|14385.55|14265.55|14381.22|14261.22|10
1651042890000|2022-04-27 07:01:30|14386.45|14266.45|14390.59|14270.59|14390.59|14270.59|14386.45|14266.45|10
1651042900000|2022-04-27 07:01:40|14390.8|14270.8|14395.23|14275.23|14395.23|14275.23|14390.8|14270.8|10
1651042910000|2022-04-27 07:01:50|14395.13|14275.13|14394.67|14274.67|14395.13|14275.13|14394.03|14274.03|10
1651042920000|2022-04-27 07:02:00|14394.6|14274.6|14395.76|14275.76|14395.77|14275.77|14394.26|14274.26|10
1651042930000|2022-04-27 07:02:10|14395.52|14275.52|14395.18|14275.18|14395.74|14275.74|14394.98|14274.98|10
1651042940000|2022-04-27 07:02:20|14395.13|14275.13|14394.34|14274.34|14395.5|14275.5|14394.1|14274.1|10
1651042950000|2022-04-27 07:02:30|14394.02|14274.02|14395.08|14275.08|14395.41|14275.41|14394.02|14274.02|9
1651042960000|2022-04-27 07:02:40|14395.59|14275.59|14399.64|14279.64|14399.64|14279.64|14395.52|14275.52|10
1651042970000|2022-04-27 07:02:50|14401.13|14281.13|14402.65|14282.65|14403.33|14283.33|14401.13|14281.13|10
1651042980000|2022-04-27 07:03:00|14402.69|14282.69|14402.3|14282.3|14403.1|14283.1|14401.79|14281.79|10
1651042990000|2022-04-27 07:03:10|14402.17|14282.17|14402.69|14282.69|14402.95|14282.95|14401.87|14281.87|10
1651043000000|2022-04-27 07:03:20|14402.94|14282.94|14404.59|14284.59|14404.59|14284.59|14402.77|14282.77|10
1651043010000|2022-04-27 07:03:30|14404.75|14284.75|14405.9|14285.9|14406.65|14286.65|14404.75|14284.75|10
1651043020000|2022-04-27 07:03:40|14405.42|14285.42|14401.15|14281.15|14405.68|14285.68|14400.89|14280.89|10
1651043030000|2022-04-27 07:03:50|14399.67|14279.67|14394.35|14274.35|14399.67|14279.67|14393.98|14273.98|10
1651043040000|2022-04-27 07:04:00|14393.79|14273.79|14387.83|14267.83|14393.79|14273.79|14387.83|14267.83|10
1651043050000|2022-04-27 07:04:10|14387.48|14267.48|14388.38|14268.38|14388.38|14268.38|14386.71|14266.71|10
1651043060000|2022-04-27 07:04:20|14388.34|14268.34|14390.13|14270.13|14390.13|14270.13|14388.22|14268.22|10
1651043070000|2022-04-27 07:04:30|14389.92|14269.92|14392.95|14272.95|14392.95|14272.95|14389.92|14269.92|9
1651043080000|2022-04-27 07:04:40|14393.67|14273.67|14397.79|14277.79|14397.79|14277.79|14393.35|14273.35|10
1651043090000|2022-04-27 07:04:50|14397.94|14277.94|14402.32|14282.32|14402.32|14282.32|14397.94|14277.94|10
1651043100000|2022-04-27 07:05:00|14402.28|14282.28|14403.03|14283.03|14403.12|14283.12|14402.28|14282.28|10
1651043110000|2022-04-27 07:05:10|14402.15|14282.15|14401.88|14281.88|14402.5|14282.5|14401.63|14281.63|10
1651043120000|2022-04-27 07:05:20|14401.05|14281.05|14397.28|14277.28|14401.05|14281.05|14397.28|14277.28|10
1651043130000|2022-04-27 07:05:30|14397.55|14277.55|14396.23|14276.23|14397.55|14277.55|14396.23|14276.23|9
1651043140000|2022-04-27 07:05:40|14395.76|14275.76|14395.77|14275.77|14396.3|14276.3|14395.76|14275.76|10
1651043150000|2022-04-27 07:05:50|14395.58|14275.58|14396.04|14276.04|14396.33|14276.33|14395.58|14275.58|10
1651043160000|2022-04-27 07:06:00|14396.34|14276.34|14394.61|14274.61|14396.44|14276.44|14394.61|14274.61|10
1651043170000|2022-04-27 07:06:10|14394.89|14274.89|14389.61|14269.61|14394.89|14274.89|14389.61|14269.61|10
1651043180000|2022-04-27 07:06:20|14389.31|14269.31|14386.71|14266.71|14389.31|14269.31|14386.61|14266.61|10
1651043190000|2022-04-27 07:06:30|14385.96|14265.96|14384.25|14264.25|14385.96|14265.96|14384.19|14264.19|10
1651043200000|2022-04-27 07:06:40|14384.13|14264.13|14385.61|14265.61|14385.61|14265.61|14384.13|14264.13|10
1651043210000|2022-04-27 07:06:50|14385.69|14265.69|14384.25|14264.25|14385.69|14265.69|14383.99|14263.99|10
1651043220000|2022-04-27 07:07:00|14382.78|14262.78|14379.61|14259.61|14382.78|14262.78|14379.61|14259.61|10
1651043230000|2022-04-27 07:07:10|14378.84|14258.84|14373.52|14253.52|14378.84|14258.84|14373.52|14253.52|10
1651043240000|2022-04-27 07:07:20|14373.44|14253.44|14374.41|14254.41|14374.41|14254.41|14373.43|14253.43|10
1651043250000|2022-04-27 07:07:30|14374.37|14254.37|14374.1|14254.1|14374.37|14254.37|14373.23|14253.23|9
1651043260000|2022-04-27 07:07:40|14373.58|14253.58|14375.54|14255.54|14375.54|14255.54|14372.88|14252.88|10
1651043270000|2022-04-27 07:07:50|14374.97|14254.97|14376.65|14256.65|14377.38|14257.38|14374.97|14254.97|10
1651043280000|2022-04-27 07:08:00|14376.73|14256.73|14379.09|14259.09|14380.05|14260.05|14376.73|14256.73|10
1651043290000|2022-04-27 07:08:10|14379.55|14259.55|14381.7|14261.7|14382.34|14262.34|14379.55|14259.55|10
1651043300000|2022-04-27 07:08:20|14383.01|14263.01|14385.63|14265.63|14385.63|14265.63|14382.65|14262.65|10
1651043310000|2022-04-27 07:08:30|14385.18|14265.18|14391.88|14271.88|14392.38|14272.38|14385.18|14265.18|10
1651043320000|2022-04-27 07:08:40|14393.8|14273.8|14399.05|14279.05|14399.05|14279.05|14393.8|14273.8|10
1651043330000|2022-04-27 07:08:50|14398.63|14278.63|14407|14287|14407.18|14287.18|14398.63|14278.63|10
1651043340000|2022-04-27 07:09:00|14408.3|14288.3|14408.99|14288.99|14409.78|14289.78|14407.47|14287.47|10
1651043350000|2022-04-27 07:09:10|14409.43|14289.43|14409.15|14289.15|14411.01|14291.01|14409.15|14289.15|10
1651043360000|2022-04-27 07:09:20|14410.88|14290.88|14407.25|14287.25|14410.88|14290.88|14407.25|14287.25|9
1651043370000|2022-04-27 07:09:30|14406.71|14286.71|14403.93|14283.93|14406.71|14286.71|14403.93|14283.93|9
1651043380000|2022-04-27 07:09:40|14404.24|14284.24|14403.67|14283.67|14404.32|14284.32|14403.28|14283.28|10
1651043390000|2022-04-27 07:09:50|14404.27|14284.27|14402.61|14282.61|14404.27|14284.27|14402.61|14282.61|10
1651043400000|2022-04-27 07:10:00|14402.45|14282.45|14401.69|14281.69|14402.45|14282.45|14401.54|14281.54|9
1651043410000|2022-04-27 07:10:10|14401.5|14281.5|14398.84|14278.84|14401.5|14281.5|14398.84|14278.84|10
1651043420000|2022-04-27 07:10:20|14398.37|14278.37|14397.52|14277.52|14399.01|14279.01|14396.86|14276.86|10
1651043430000|2022-04-27 07:10:30|14398.2|14278.2|14398.65|14278.65|14399.14|14279.14|14398.2|14278.2|10
1651043440000|2022-04-27 07:10:40|14398.48|14278.48|14397.83|14277.83|14398.51|14278.51|14397.83|14277.83|10
1651043450000|2022-04-27 07:10:50|14397.79|14277.79|14398.3|14278.3|14398.3|14278.3|14397.6|14277.6|10
1651043460000|2022-04-27 07:11:00|14399.13|14279.13|14398.72|14278.72|14399.38|14279.38|14397.99|14277.99|10
1651043470000|2022-04-27 07:11:10|14398.6|14278.6|14399.81|14279.81|14400.14|14280.14|14398.6|14278.6|10
1651043480000|2022-04-27 07:11:20|14399.09|14279.09|14399.57|14279.57|14399.57|14279.57|14398.77|14278.77|9
1651043490000|2022-04-27 07:11:30|14399.68|14279.68|14400.16|14280.16|14400.29|14280.29|14399.58|14279.58|9
1651043500000|2022-04-27 07:11:40|14400.24|14280.24|14402.18|14282.18|14402.47|14282.47|14400.24|14280.24|10
1651043510000|2022-04-27 07:11:50|14402.12|14282.12|14402.4|14282.4|14402.4|14282.4|14402.02|14282.02|10
1651043520000|2022-04-27 07:12:00|14402.15|14282.15|14402.18|14282.18|14402.56|14282.56|14401.54|14281.54|10
1651043530000|2022-04-27 07:12:10|14401.38|14281.38|14400.26|14280.26|14402.02|14282.02|14400.26|14280.26|10
1651043540000|2022-04-27 07:12:20|14399.22|14279.22|14396.45|14276.45|14399.22|14279.22|14396.45|14276.45|9
1651043550000|2022-04-27 07:12:30|14396.9|14276.9|14396.63|14276.63|14397.18|14277.18|14396.63|14276.63|10
1651043560000|2022-04-27 07:12:40|14396.38|14276.38|14396.63|14276.63|14396.63|14276.63|14396.12|14276.12|10
1651043570000|2022-04-27 07:12:50|14396.88|14276.88|14397.33|14277.33|14397.33|14277.33|14396.05|14276.05|10
1651043580000|2022-04-27 07:13:00|14396.69|14276.69|14399.95|14279.95|14399.95|14279.95|14396.58|14276.58|10
1651043590000|2022-04-27 07:13:10|14400.29|14280.29|14400.94|14280.94|14400.94|14280.94|14399.57|14279.57|10
1651043600000|2022-04-27 07:13:20|14401.38|14281.38|14403.24|14283.24|14403.24|14283.24|14401.38|14281.38|9
1651043610000|2022-04-27 07:13:30|14403.56|14283.56|14402.83|14282.83|14403.56|14283.56|14402.68|14282.68|10
1651043620000|2022-04-27 07:13:40|14402.76|14282.76|14401.91|14281.91|14402.82|14282.82|14401.91|14281.91|10
1651043630000|2022-04-27 07:13:50|14402.1|14282.1|14402.26|14282.26|14402.33|14282.33|14401.15|14281.15|10
1651043640000|2022-04-27 07:14:00|14400.89|14280.89|14398.09|14278.09|14401.61|14281.61|14398.09|14278.09|10
1651043650000|2022-04-27 07:14:10|14397.95|14277.95|14395.65|14275.65|14397.95|14277.95|14395.65|14275.65|10
1651043660000|2022-04-27 07:14:20|14395.92|14275.92|14391.98|14271.98|14396.11|14276.11|14391.76|14271.76|10
1651043670000|2022-04-27 07:14:30|14391.62|14271.62|14389.12|14269.12|14391.62|14271.62|14389.12|14269.12|9
1651043680000|2022-04-27 07:14:40|14388.83|14268.83|14388.15|14268.15|14389.02|14269.02|14387.44|14267.44|10
1651043690000|2022-04-27 07:14:50|14388.37|14268.37|14386.14|14266.14|14388.37|14268.37|14386.08|14266.08|10
1651043700000|2022-04-27 07:15:00|14386.81|14266.81|14386.12|14266.12|14387.94|14267.94|14385.52|14265.52|10
1651043710000|2022-04-27 07:15:10|14386.57|14266.57|14384.97|14264.97|14386.57|14266.57|14383.82|14263.82|10
1651043720000|2022-04-27 07:15:20|14384.69|14264.69|14385.81|14265.81|14385.81|14265.81|14384.52|14264.52|10
1651043730000|2022-04-27 07:15:30|14386.45|14266.45|14389.35|14269.35|14389.35|14269.35|14386.45|14266.45|10
1651043740000|2022-04-27 07:15:40|14389.21|14269.21|14390.14|14270.14|14390.29|14270.29|14388.67|14268.67|10
1651043750000|2022-04-27 07:15:50|14390.29|14270.29|14391.29|14271.29|14391.51|14271.51|14390.29|14270.29|10
1651043760000|2022-04-27 07:16:00|14391.11|14271.11|14388.84|14268.84|14391.11|14271.11|14388.84|14268.84|10
1651043770000|2022-04-27 07:16:10|14389.41|14269.41|14389.17|14269.17|14389.71|14269.71|14388.62|14268.62|8
1651043780000|2022-04-27 07:16:20|14389.13|14269.13|14388.34|14268.34|14389.28|14269.28|14388.34|14268.34|10
1651043790000|2022-04-27 07:16:30|14388.21|14268.21|14388.14|14268.14|14388.64|14268.64|14388.11|14268.11|10
1651043800000|2022-04-27 07:16:40|14388.2|14268.2|14387.31|14267.31|14388.2|14268.2|14386.84|14266.84|9
1651043810000|2022-04-27 07:16:50|14387.25|14267.25|14386.75|14266.75|14387.27|14267.27|14386.48|14266.48|9
1651043820000|2022-04-27 07:17:00|14386.56|14266.56|14385.72|14265.72|14386.74|14266.74|14385.68|14265.68|10
1651043830000|2022-04-27 07:17:10|14386.15|14266.15|14385.92|14265.92|14386.33|14266.33|14385.65|14265.65|10
1651043840000|2022-04-27 07:17:20|14385.43|14265.43|14384.69|14264.69|14385.43|14265.43|14384.33|14264.33|10
1651043850000|2022-04-27 07:17:30|14384.32|14264.32|14383.34|14263.34|14384.37|14264.37|14383.05|14263.05|9
1651043860000|2022-04-27 07:17:40|14382.91|14262.91|14383.17|14263.17|14383.21|14263.21|14382.47|14262.47|10
1651043870000|2022-04-27 07:17:50|14383.3|14263.3|14382.53|14262.53|14383.3|14263.3|14382.51|14262.51|10
1651043880000|2022-04-27 07:18:00|14382.54|14262.54|14382.43|14262.43|14382.68|14262.68|14382.14|14262.14|9
1651043890000|2022-04-27 07:18:10|14382.48|14262.48|14382.14|14262.14|14383|14263|14382.14|14262.14|9
1651043900000|2022-04-27 07:18:20|14382.19|14262.19|14382.96|14262.96|14383.39|14263.39|14382.19|14262.19|10
1651043910000|2022-04-27 07:18:30|14382.92|14262.92|14383.18|14263.18|14383.18|14263.18|14382.52|14262.52|9
1651043920000|2022-04-27 07:18:40|14383.24|14263.24|14383.09|14263.09|14383.84|14263.84|14382.89|14262.89|10
1651043930000|2022-04-27 07:18:50|14382.98|14262.98|14383.03|14263.03|14383.03|14263.03|14382.8|14262.8|9
1651043940000|2022-04-27 07:19:00|14383|14263|14382.51|14262.51|14383|14263|14382.51|14262.51|8
1651043950000|2022-04-27 07:19:10|14382.53|14262.53|14382.77|14262.77|14382.91|14262.91|14382.44|14262.44|10
1651043960000|2022-04-27 07:19:20|14382.41|14262.41|14382.83|14262.83|14382.83|14262.83|14382.28|14262.28|9
1651043970000|2022-04-27 07:19:30|14382.89|14262.89|14379.34|14259.34|14383.11|14263.11|14379.34|14259.34|10
1651043980000|2022-04-27 07:19:40|14378.96|14258.96|14374.69|14254.69|14379.07|14259.07|14374.37|14254.37|9
1651043990000|2022-04-27 07:19:50|14374.21|14254.21|14371.44|14251.44|14374.21|14254.21|14371.32|14251.32|10
1651044000000|2022-04-27 07:20:00|14371.48|14251.48|14369.5|14249.5|14371.48|14251.48|14369.5|14249.5|10
1651044010000|2022-04-27 07:20:10|14369.46|14249.46|14368.68|14248.68|14369.46|14249.46|14368.03|14248.03|9
1651044020000|2022-04-27 07:20:20|14368.71|14248.71|14370.26|14250.26|14370.26|14250.26|14368.69|14248.69|10
1651044030000|2022-04-27 07:20:30|14370.46|14250.46|14371.75|14251.75|14372.15|14252.15|14370.46|14250.46|10
1651044040000|2022-04-27 07:20:40|14371.58|14251.58|14369.1|14249.1|14371.58|14251.58|14369.01|14249.01|10
1651044050000|2022-04-27 07:20:50|14368.88|14248.88|14366.72|14246.72|14368.88|14248.88|14366.72|14246.72|10
1651044060000|2022-04-27 07:21:00|14366.43|14246.43|14364.45|14244.45|14366.65|14246.65|14364.45|14244.45|10
1651044070000|2022-04-27 07:21:10|14364.76|14244.76|14363.14|14243.14|14364.76|14244.76|14363.14|14243.14|10
1651044080000|2022-04-27 07:21:20|14363.65|14243.65|14364.59|14244.59|14364.87|14244.87|14363.65|14243.65|9
1651044090000|2022-04-27 07:21:30|14365.12|14245.12|14371.39|14251.39|14371.39|14251.39|14365.12|14245.12|10
1651044100000|2022-04-27 07:21:40|14370.84|14250.84|14374.21|14254.21|14374.21|14254.21|14370.84|14250.84|10
1651044110000|2022-04-27 07:21:50|14373.96|14253.96|14376.35|14256.35|14376.39|14256.39|14373.96|14253.96|10
1651044120000|2022-04-27 07:22:00|14376.95|14256.95|14376.49|14256.49|14377.3|14257.3|14376.4|14256.4|10
1651044130000|2022-04-27 07:22:10|14376.07|14256.07|14375.94|14255.94|14376.17|14256.17|14375.47|14255.47|10
1651044140000|2022-04-27 07:22:20|14375.91|14255.91|14374.53|14254.53|14376.36|14256.36|14374.53|14254.53|10
1651044150000|2022-04-27 07:22:30|14374.04|14254.04|14372.31|14252.31|14374.15|14254.15|14372.31|14252.31|10
1651044160000|2022-04-27 07:22:40|14372.14|14252.14|14372.11|14252.11|14372.59|14252.59|14372.09|14252.09|10
1651044170000|2022-04-27 07:22:50|14372.15|14252.15|14369.42|14249.42|14372.15|14252.15|14369.42|14249.42|10
1651044180000|2022-04-27 07:23:00|14368.62|14248.62|14367.12|14247.12|14368.62|14248.62|14367.12|14247.12|10
1651044190000|2022-04-27 07:23:10|14367.01|14247.01|14367.03|14247.03|14367.74|14247.74|14366.65|14246.65|10
1651044200000|2022-04-27 07:23:20|14367.49|14247.49|14366.98|14246.98|14367.66|14247.66|14366.74|14246.74|10
1651044210000|2022-04-27 07:23:30|14366.85|14246.85|14365.92|14245.92|14366.85|14246.85|14365.92|14245.92|10
1651044220000|2022-04-27 07:23:40|14366.48|14246.48|14367.63|14247.63|14367.72|14247.72|14366.32|14246.32|10
1651044230000|2022-04-27 07:23:50|14367.55|14247.55|14366.96|14246.96|14368.03|14248.03|14366.53|14246.53|10
1651044240000|2022-04-27 07:24:00|14367.97|14247.97|14368.11|14248.11|14368.4|14248.4|14367.46|14247.46|10
1651044250000|2022-04-27 07:24:10|14368.21|14248.21|14369.57|14249.57|14369.73|14249.73|14368.21|14248.21|10
1651044260000|2022-04-27 07:24:20|14369.44|14249.44|14371.19|14251.19|14371.19|14251.19|14369.44|14249.44|10
1651044270000|2022-04-27 07:24:30|14371.35|14251.35|14373.12|14253.12|14373.26|14253.26|14371.35|14251.35|10
1651044280000|2022-04-27 07:24:40|14373.76|14253.76|14375.52|14255.52|14375.52|14255.52|14373.76|14253.76|10
1651044290000|2022-04-27 07:24:50|14374.97|14254.97|14375.16|14255.16|14376.19|14256.19|14374.97|14254.97|10
1651044300000|2022-04-27 07:25:00|14375.36|14255.36|14374.73|14254.73|14375.36|14255.36|14374.15|14254.15|8
1651044310000|2022-04-27 07:25:10|14375.06|14255.06|14373.67|14253.67|14375.16|14255.16|14373.67|14253.67|10
1651044320000|2022-04-27 07:25:20|14373.98|14253.98|14373.69|14253.69|14374.35|14254.35|14373.53|14253.53|10
1651044330000|2022-04-27 07:25:30|14373.56|14253.56|14373.85|14253.85|14374.17|14254.17|14372.88|14252.88|10
1651044340000|2022-04-27 07:25:40|14372.5|14252.5|14371.82|14251.82|14372.87|14252.87|14371.65|14251.65|10
1651044350000|2022-04-27 07:25:50|14370.7|14250.7|14363.39|14243.39|14370.7|14250.7|14363.39|14243.39|10
1651044360000|2022-04-27 07:26:00|14363.8|14243.8|14359.07|14239.07|14363.8|14243.8|14359.07|14239.07|10
1651044370000|2022-04-27 07:26:10|14359.52|14239.52|14357.12|14237.12|14359.52|14239.52|14356.02|14236.02|10
1651044380000|2022-04-27 07:26:20|14356.37|14236.37|14354.02|14234.02|14356.37|14236.37|14354.02|14234.02|10
1651044390000|2022-04-27 07:26:30|14353.71|14233.71|14352.76|14232.76|14354.18|14234.18|14352.74|14232.74|10
1651044400000|2022-04-27 07:26:40|14353.19|14233.19|14354.21|14234.21|14354.21|14234.21|14353.1|14233.1|10
1651044410000|2022-04-27 07:26:50|14354.26|14234.26|14354.85|14234.85|14354.85|14234.85|14353.91|14233.91|10
1651044420000|2022-04-27 07:27:00|14355.12|14235.12|14355.68|14235.68|14355.72|14235.72|14355.12|14235.12|10
1651044430000|2022-04-27 07:27:10|14356.09|14236.09|14357.54|14237.54|14357.83|14237.83|14356.09|14236.09|10
1651044440000|2022-04-27 07:27:20|14357.43|14237.43|14357.21|14237.21|14357.82|14237.82|14356.62|14236.62|10
1651044450000|2022-04-27 07:27:30|14356.87|14236.87|14357.17|14237.17|14357.78|14237.78|14356.86|14236.86|10
1651044460000|2022-04-27 07:27:40|14357.24|14237.24|14356.94|14236.94|14357.45|14237.45|14356.9|14236.9|10
1651044470000|2022-04-27 07:27:50|14356.69|14236.69|14356.31|14236.31|14356.92|14236.92|14355.97|14235.97|10
1651044480000|2022-04-27 07:28:00|14356.29|14236.29|14356.24|14236.24|14356.29|14236.29|14355.32|14235.32|10
1651044490000|2022-04-27 07:28:10|14356.67|14236.67|14360|14240|14360|14240|14356.67|14236.67|10
1651044500000|2022-04-27 07:28:20|14359.72|14239.72|14360.72|14240.72|14362.04|14242.04|14359.72|14239.72|10
1651044510000|2022-04-27 07:28:30|14360.84|14240.84|14361.77|14241.77|14361.96|14241.96|14360.22|14240.22|10
1651044520000|2022-04-27 07:28:40|14362.38|14242.38|14363.14|14243.14|14364.27|14244.27|14362.38|14242.38|10
1651044530000|2022-04-27 07:28:50|14363.35|14243.35|14364.45|14244.45|14364.99|14244.99|14363.34|14243.34|9
1651044540000|2022-04-27 07:29:00|14364.55|14244.55|14365.06|14245.06|14365.66|14245.66|14364.55|14244.55|10
1651044550000|2022-04-27 07:29:10|14365.1|14245.1|14363.95|14243.95|14365.44|14245.44|14363.95|14243.95|10
1651044560000|2022-04-27 07:29:20|14363.87|14243.87|14362.71|14242.71|14363.87|14243.87|14361.77|14241.77|10
1651044570000|2022-04-27 07:29:30|14362.1|14242.1|14363.23|14243.23|14363.44|14243.44|14362.1|14242.1|10
1651044580000|2022-04-27 07:29:40|14363.07|14243.07|14364.17|14244.17|14364.17|14244.17|14361.58|14241.58|9
1651044590000|2022-04-27 07:29:50|14363.55|14243.55|14370|14250|14370|14250|14363.55|14243.55|10
1651044600000|2022-04-27 07:30:00|14369.69|14249.69|14368.57|14248.57|14370.2|14250.2|14368.57|14248.57|10
1651044610000|2022-04-27 07:30:10|14368.51|14248.51|14368.7|14248.7|14369.75|14249.75|14367.68|14247.68|10
1651044620000|2022-04-27 07:30:20|14367.18|14247.18|14366.07|14246.07|14368.37|14248.37|14366.06|14246.06|10
1651044630000|2022-04-27 07:30:30|14366.87|14246.87|14366.76|14246.76|14366.87|14246.87|14365.84|14245.84|9
1651044640000|2022-04-27 07:30:40|14366.28|14246.28|14368.44|14248.44|14368.44|14248.44|14366.28|14246.28|10
1651044650000|2022-04-27 07:30:50|14369.7|14249.7|14369.15|14249.15|14370.38|14250.38|14368.8|14248.8|10
1651044660000|2022-04-27 07:31:00|14370.56|14250.56|14369.26|14249.26|14370.56|14250.56|14369.1|14249.1|10
1651044670000|2022-04-27 07:31:10|14369.33|14249.33|14369.22|14249.22|14370.08|14250.08|14368.96|14248.96|10
1651044680000|2022-04-27 07:31:20|14369.71|14249.71|14371.29|14251.29|14371.89|14251.89|14364.25|14244.25|10
1651044690000|2022-04-27 07:31:30|14369.93|14249.93|14369.9|14249.9|14370.34|14250.34|14369.66|14249.66|10
1651044700000|2022-04-27 07:31:40|14369.86|14249.86|14368.68|14248.68|14370.51|14250.51|14368.68|14248.68|10
1651044710000|2022-04-27 07:31:50|14369.27|14249.27|14367.36|14247.36|14369.27|14249.27|14367.32|14247.32|10
1651044720000|2022-04-27 07:32:00|14367.4|14247.4|14367.26|14247.26|14367.57|14247.57|14367.18|14247.18|10
1651044730000|2022-04-27 07:32:10|14367.34|14247.34|14368.26|14248.26|14368.79|14248.79|14367.09|14247.09|10
1651044740000|2022-04-27 07:32:20|14368.42|14248.42|14370.12|14250.12|14370.12|14250.12|14368.42|14248.42|10
1651044750000|2022-04-27 07:32:30|14370.17|14250.17|14370.55|14250.55|14370.83|14250.83|14370.12|14250.12|10
1651044760000|2022-04-27 07:32:40|14370.51|14250.51|14371.68|14251.68|14371.68|14251.68|14370.51|14250.51|10
1651044770000|2022-04-27 07:32:50|14371.73|14251.73|14372.23|14252.23|14372.43|14252.43|14371.49|14251.49|10
1651044780000|2022-04-27 07:33:00|14372.35|14252.35|14373.39|14253.39|14373.73|14253.73|14372.35|14252.35|9
1651044790000|2022-04-27 07:33:10|14373.68|14253.68|14373.99|14253.99|14374.21|14254.21|14373.59|14253.59|10
1651044800000|2022-04-27 07:33:20|14374.16|14254.16|14374.01|14254.01|14374.16|14254.16|14373.54|14253.54|8
1651044810000|2022-04-27 07:33:30|14374.12|14254.12|14374.59|14254.59|14374.72|14254.72|14373.91|14253.91|10
1651044820000|2022-04-27 07:33:40|14374.58|14254.58|14374.28|14254.28|14374.7|14254.7|14374|14254|10
1651044830000|2022-04-27 07:33:50|14374.26|14254.26|14375.71|14255.71|14375.71|14255.71|14374.25|14254.25|10
1651044840000|2022-04-27 07:34:00|14376.05|14256.05|14377.85|14257.85|14377.85|14257.85|14376.05|14256.05|10
1651044850000|2022-04-27 07:34:10|14378.06|14258.06|14376.89|14256.89|14378.17|14258.17|14376.89|14256.89|9
1651044860000|2022-04-27 07:34:20|14377.07|14257.07|14378.9|14258.9|14378.9|14258.9|14377.07|14257.07|10
1651044870000|2022-04-27 07:34:30|14378.97|14258.97|14379.82|14259.82|14380.12|14260.12|14378.97|14258.97|10
1651044880000|2022-04-27 07:34:40|14379.78|14259.78|14379.85|14259.85|14379.85|14259.85|14379.47|14259.47|9
1651044890000|2022-04-27 07:34:50|14379.92|14259.92|14380.19|14260.19|14380.38|14260.38|14379.44|14259.44|9
1651044900000|2022-04-27 07:35:00|14380.3|14260.3|14384.49|14264.49|14384.51|14264.51|14380.3|14260.3|10
1651044910000|2022-04-27 07:35:10|14384.99|14264.99|14385.5|14265.5|14385.84|14265.84|14384.99|14264.99|10
1651044920000|2022-04-27 07:35:20|14385.66|14265.66|14387|14267|14387.01|14267.01|14385.61|14265.61|10
1651044930000|2022-04-27 07:35:30|14388.02|14268.02|14387.91|14267.91|14388.59|14268.59|14387.91|14267.91|9
1651044940000|2022-04-27 07:35:40|14387.73|14267.73|14387.08|14267.08|14387.73|14267.73|14386.92|14266.92|8
1651044950000|2022-04-27 07:35:50|14386.98|14266.98|14387.19|14267.19|14387.36|14267.36|14386.89|14266.89|10
1651044960000|2022-04-27 07:36:00|14387.21|14267.21|14387.97|14267.97|14387.97|14267.97|14387.06|14267.06|10
1651044970000|2022-04-27 07:36:10|14388.39|14268.39|14390.19|14270.19|14390.19|14270.19|14388.39|14268.39|10
1651044980000|2022-04-27 07:36:20|14390.29|14270.29|14389.72|14269.72|14390.29|14270.29|14389.56|14269.56|9
1651044990000|2022-04-27 07:36:30|14389.75|14269.75|14389.15|14269.15|14389.75|14269.75|14389.15|14269.15|9
1651045000000|2022-04-27 07:36:40|14389.45|14269.45|14391.85|14271.85|14392.29|14272.29|14389.45|14269.45|10
1651045010000|2022-04-27 07:36:50|14392.32|14272.32|14392.64|14272.64|14393.15|14273.15|14392.1|14272.1|10
1651045020000|2022-04-27 07:37:00|14392.63|14272.63|14391.39|14271.39|14392.76|14272.76|14391.39|14271.39|9
1651045030000|2022-04-27 07:37:10|14391.26|14271.26|14390.57|14270.57|14391.26|14271.26|14390.54|14270.54|10
1651045040000|2022-04-27 07:37:20|14390.44|14270.44|14391.25|14271.25|14391.3|14271.3|14390.44|14270.44|10
1651045050000|2022-04-27 07:37:30|14391.26|14271.26|14391.65|14271.65|14391.65|14271.65|14391.2|14271.2|9
1651045060000|2022-04-27 07:37:40|14391.85|14271.85|14391.55|14271.55|14391.86|14271.86|14391.34|14271.34|10
1651045070000|2022-04-27 07:37:50|14391.73|14271.73|14392.04|14272.04|14392.09|14272.09|14391.66|14271.66|10
1651045080000|2022-04-27 07:38:00|14392.18|14272.18|14392.28|14272.28|14392.55|14272.55|14391.72|14271.72|10
1651045090000|2022-04-27 07:38:10|14392.87|14272.87|14394.21|14274.21|14394.21|14274.21|14392.87|14272.87|10
1651045100000|2022-04-27 07:38:20|14394.31|14274.31|14396.04|14276.04|14396.04|14276.04|14394.31|14274.31|10
1651045110000|2022-04-27 07:38:30|14396.14|14276.14|14398.17|14278.17|14398.17|14278.17|14396.14|14276.14|8
1651045120000|2022-04-27 07:38:40|14398.07|14278.07|14400.03|14280.03|14400.03|14280.03|14398.07|14278.07|9
1651045130000|2022-04-27 07:38:50|14400.19|14280.19|14402.11|14282.11|14402.11|14282.11|14400.19|14280.19|9
1651045140000|2022-04-27 07:39:00|14401.86|14281.86|14402.48|14282.48|14402.48|14282.48|14401.86|14281.86|10
1651045150000|2022-04-27 07:39:10|14402.94|14282.94|14404.43|14284.43|14404.43|14284.43|14402.94|14282.94|10
1651045160000|2022-04-27 07:39:20|14404.47|14284.47|14403.38|14283.38|14404.71|14284.71|14403.38|14283.38|10
1651045170000|2022-04-27 07:39:30|14403.3|14283.3|14403.85|14283.85|14404.42|14284.42|14403.3|14283.3|10
1651045180000|2022-04-27 07:39:40|14403.43|14283.43|14402.86|14282.86|14403.43|14283.43|14402.33|14282.33|10
1651045190000|2022-04-27 07:39:50|14402.41|14282.41|14402.17|14282.17|14402.41|14282.41|14401.98|14281.98|8
1651045200000|2022-04-27 07:40:00|14402.14|14282.14|14404.72|14284.72|14404.72|14284.72|14402.14|14282.14|10
1651045210000|2022-04-27 07:40:10|14406.64|14286.64|14416.73|14296.73|14416.73|14296.73|14406.64|14286.64|10
1651045220000|2022-04-27 07:40:20|14417.47|14297.47|14422.39|14302.39|14423.27|14303.27|14417.47|14297.47|10
1651045230000|2022-04-27 07:40:30|14422.42|14302.42|14421.22|14301.22|14422.42|14302.42|14421.01|14301.01|10
1651045240000|2022-04-27 07:40:40|14421.4|14301.4|14425|14305|14425|14305|14421.4|14301.4|10
1651045250000|2022-04-27 07:40:50|14425.33|14305.33|14426.39|14306.39|14427|14307|14425.33|14305.33|9
1651045260000|2022-04-27 07:41:00|14426.37|14306.37|14425.88|14305.88|14427.35|14307.35|14425.88|14305.88|10
1651045270000|2022-04-27 07:41:10|14426.37|14306.37|14427.09|14307.09|14427.09|14307.09|14426.06|14306.06|10
1651045280000|2022-04-27 07:41:20|14427.08|14307.08|14423.87|14303.87|14427.08|14307.08|14423.57|14303.57|10
1651045290000|2022-04-27 07:41:30|14423.48|14303.48|14421.82|14301.82|14425.46|14305.46|14421.82|14301.82|10
1651045300000|2022-04-27 07:41:40|14421.7|14301.7|14421.14|14301.14|14422.22|14302.22|14420.25|14300.25|10
1651045310000|2022-04-27 07:41:50|14421.16|14301.16|14419.18|14299.18|14421.16|14301.16|14419.18|14299.18|10
1651045320000|2022-04-27 07:42:00|14419.3|14299.3|14420.37|14300.37|14420.37|14300.37|14418.7|14298.7|10
1651045330000|2022-04-27 07:42:10|14420.17|14300.17|14416.42|14296.42|14420.3|14300.3|14416.42|14296.42|10
1651045340000|2022-04-27 07:42:20|14416.05|14296.05|14417.14|14297.14|14417.22|14297.22|14415.74|14295.74|9
1651045350000|2022-04-27 07:42:30|14417.16|14297.16|14416.71|14296.71|14417.59|14297.59|14415.96|14295.96|9
1651045360000|2022-04-27 07:42:40|14416.37|14296.37|14416.29|14296.29|14416.62|14296.62|14416.08|14296.08|9
1651045370000|2022-04-27 07:42:50|14416.26|14296.26|14417.82|14297.82|14417.82|14297.82|14416.26|14296.26|10
1651045380000|2022-04-27 07:43:00|14418.08|14298.08|14419.53|14299.53|14419.53|14299.53|14418.08|14298.08|10
1651045390000|2022-04-27 07:43:10|14419.62|14299.62|14424.15|14304.15|14424.15|14304.15|14419.62|14299.62|10
1651045400000|2022-04-27 07:43:20|14425.6|14305.6|14425.06|14305.06|14425.87|14305.87|14425.06|14305.06|10
1651045410000|2022-04-27 07:43:30|14425.09|14305.09|14427.9|14307.9|14427.9|14307.9|14425.09|14305.09|10
1651045420000|2022-04-27 07:43:40|14427.4|14307.4|14425.94|14305.94|14428.43|14308.43|14425.94|14305.94|10
1651045430000|2022-04-27 07:43:50|14426.41|14306.41|14424.43|14304.43|14426.64|14306.64|14424.43|14304.43|10
1651045440000|2022-04-27 07:44:00|14424.54|14304.54|14418.81|14298.81|14424.54|14304.54|14418.81|14298.81|10
1651045450000|2022-04-27 07:44:10|14419.02|14299.02|14416.87|14296.87|14419.02|14299.02|14416.58|14296.58|10
1651045460000|2022-04-27 07:44:20|14416.58|14296.58|14417.13|14297.13|14417.2|14297.2|14416.36|14296.36|9
1651045470000|2022-04-27 07:44:30|14416.91|14296.91|14417.63|14297.63|14417.63|14297.63|14416.58|14296.58|10
1651045480000|2022-04-27 07:44:40|14417.66|14297.66|14418.38|14298.38|14418.38|14298.38|14416.97|14296.97|10
1651045490000|2022-04-27 07:44:50|14418.57|14298.57|14418.56|14298.56|14418.77|14298.77|14418.31|14298.31|10
1651045500000|2022-04-27 07:45:00|14419.35|14299.35|14420.87|14300.87|14420.92|14300.92|14419.35|14299.35|10
1651045510000|2022-04-27 07:45:10|14421.24|14301.24|14424.08|14304.08|14424.3|14304.3|14421.24|14301.24|10
1651045520000|2022-04-27 07:45:20|14424.46|14304.46|14420.22|14300.22|14424.53|14304.53|14420.22|14300.22|10
1651045530000|2022-04-27 07:45:30|14420.91|14300.91|14416.43|14296.43|14420.91|14300.91|14415.83|14295.83|10
1651045540000|2022-04-27 07:45:40|14415.27|14295.27|14413.11|14293.11|14415.53|14295.53|14413.11|14293.11|10
1651045550000|2022-04-27 07:45:50|14412.1|14292.1|14409.63|14289.63|14412.1|14292.1|14409.63|14289.63|9
1651045560000|2022-04-27 07:46:00|14409.28|14289.28|14407.35|14287.35|14409.28|14289.28|14406.99|14286.99|10
1651045570000|2022-04-27 07:46:10|14406.3|14286.3|14405.61|14285.61|14406.3|14286.3|14405.55|14285.55|9
1651045580000|2022-04-27 07:46:20|14405.65|14285.65|14403.77|14283.77|14405.73|14285.73|14403.46|14283.46|10
1651045590000|2022-04-27 07:46:30|14403.96|14283.96|14404.68|14284.68|14405.52|14285.52|14403.96|14283.96|10
1651045600000|2022-04-27 07:46:40|14404.55|14284.55|14403.87|14283.87|14404.82|14284.82|14403.87|14283.87|10
1651045610000|2022-04-27 07:46:50|14403.69|14283.69|14406.64|14286.64|14406.64|14286.64|14403.69|14283.69|8
1651045620000|2022-04-27 07:47:00|14407.11|14287.11|14408.24|14288.24|14408.7|14288.7|14407.09|14287.09|10
1651045630000|2022-04-27 07:47:10|14409.17|14289.17|14411.56|14291.56|14411.56|14291.56|14409.17|14289.17|10
1651045640000|2022-04-27 07:47:20|14412.17|14292.17|14412.73|14292.73|14413.66|14293.66|14412.17|14292.17|10
1651045650000|2022-04-27 07:47:30|14413.82|14293.82|14415.76|14295.76|14415.76|14295.76|14413.05|14293.05|10
1651045660000|2022-04-27 07:47:40|14415.29|14295.29|14414.26|14294.26|14415.29|14295.29|14413.94|14293.94|10
1651045670000|2022-04-27 07:47:50|14413.77|14293.77|14412.91|14292.91|14413.94|14293.94|14412.91|14292.91|9
1651045680000|2022-04-27 07:48:00|14413.1|14293.1|14409.25|14289.25|14413.1|14293.1|14409.25|14289.25|10
1651045690000|2022-04-27 07:48:10|14409.89|14289.89|14409.45|14289.45|14409.89|14289.89|14408.79|14288.79|10
1651045700000|2022-04-27 07:48:20|14409.05|14289.05|14406.59|14286.59|14409.3|14289.3|14406.59|14286.59|10
1651045710000|2022-04-27 07:48:30|14406.6|14286.6|14406.05|14286.05|14406.69|14286.69|14406.05|14286.05|9
1651045720000|2022-04-27 07:48:40|14406.62|14286.62|14405.21|14285.21|14406.62|14286.62|14404.37|14284.37|10
1651045730000|2022-04-27 07:48:50|14405.91|14285.91|14406.31|14286.31|14406.36|14286.36|14405.14|14285.14|10
1651045740000|2022-04-27 07:49:00|14406.26|14286.26|14407.76|14287.76|14407.76|14287.76|14406.26|14286.26|10
1651045750000|2022-04-27 07:49:10|14408.06|14288.06|14408.02|14288.02|14408.18|14288.18|14407.48|14287.48|10
1651045760000|2022-04-27 07:49:20|14407.97|14287.97|14406.45|14286.45|14407.97|14287.97|14406.35|14286.35|10
1651045770000|2022-04-27 07:49:30|14405.3|14285.3|14402.85|14282.85|14405.57|14285.57|14401.78|14281.78|9
1651045780000|2022-04-27 07:49:40|14402.05|14282.05|14401.69|14281.69|14403.03|14283.03|14401.3|14281.3|10
1651045790000|2022-04-27 07:49:50|14402.22|14282.22|14402.34|14282.34|14402.34|14282.34|14400.88|14280.88|10
1651045800000|2022-04-27 07:50:00|14402.93|14282.93|14402|14282|14403.11|14283.11|14401.92|14281.92|9
1651045810000|2022-04-27 07:50:10|14402.08|14282.08|14403.2|14283.2|14403.43|14283.43|14402.08|14282.08|10
1651045820000|2022-04-27 07:50:20|14402.92|14282.92|14401.28|14281.28|14402.98|14282.98|14401.28|14281.28|10
1651045830000|2022-04-27 07:50:30|14401.37|14281.37|14401.66|14281.66|14402.09|14282.09|14401.34|14281.34|9
1651045840000|2022-04-27 07:50:40|14401.41|14281.41|14401.55|14281.55|14401.55|14281.55|14401.03|14281.03|9
1651045850000|2022-04-27 07:50:50|14401.42|14281.42|14401.45|14281.45|14401.63|14281.63|14400.95|14280.95|10
1651045860000|2022-04-27 07:51:00|14401.6|14281.6|14401.44|14281.44|14401.6|14281.6|14400.43|14280.43|9
1651045870000|2022-04-27 07:51:10|14401.23|14281.23|14400.36|14280.36|14401.23|14281.23|14400.26|14280.26|9
1651045880000|2022-04-27 07:51:20|14400.81|14280.81|14399.82|14279.82|14401|14281|14399.76|14279.76|10
1651045890000|2022-04-27 07:51:30|14399.46|14279.46|14400.5|14280.5|14400.5|14280.5|14399.46|14279.46|10
1651045900000|2022-04-27 07:51:40|14400.31|14280.31|14402.8|14282.8|14402.8|14282.8|14400.31|14280.31|10
1651045910000|2022-04-27 07:51:50|14403.3|14283.3|14406.29|14286.29|14406.29|14286.29|14403.17|14283.17|10
1651045920000|2022-04-27 07:52:00|14406.78|14286.78|14407.46|14287.46|14407.46|14287.46|14406.09|14286.09|10
1651045930000|2022-04-27 07:52:10|14407.83|14287.83|14410.02|14290.02|14410.02|14290.02|14407.83|14287.83|10
1651045940000|2022-04-27 07:52:20|14409.87|14289.87|14410.87|14290.87|14410.87|14290.87|14409.76|14289.76|9
1651045950000|2022-04-27 07:52:30|14410.96|14290.96|14412.81|14292.81|14412.81|14292.81|14410.96|14290.96|10
1651045960000|2022-04-27 07:52:40|14412.8|14292.8|14412.93|14292.93|14413.17|14293.17|14412.65|14292.65|10
1651045970000|2022-04-27 07:52:50|14413.41|14293.41|14413.51|14293.51|14413.75|14293.75|14412.43|14292.43|10
1651045980000|2022-04-27 07:53:00|14413.68|14293.68|14414.09|14294.09|14414.52|14294.52|14413.54|14293.54|10
1651045990000|2022-04-27 07:53:10|14414.98|14294.98|14418.02|14298.02|14418.02|14298.02|14414.98|14294.98|9
1651046000000|2022-04-27 07:53:20|14418.71|14298.71|14421.4|14301.4|14421.4|14301.4|14418.2|14298.2|10
1651046010000|2022-04-27 07:53:30|14421.66|14301.66|14423.2|14303.2|14423.27|14303.27|14421.62|14301.62|10
1651046020000|2022-04-27 07:53:40|14423.3|14303.3|14424.29|14304.29|14424.39|14304.39|14423.17|14303.17|10
1651046030000|2022-04-27 07:53:50|14424.85|14304.85|14425.45|14305.45|14425.58|14305.58|14424.85|14304.85|8
1651046040000|2022-04-27 07:54:00|14426.45|14306.45|14427.51|14307.51|14427.51|14307.51|14426.26|14306.26|9
1651046050000|2022-04-27 07:54:10|14427.35|14307.35|14427.03|14307.03|14428.41|14308.41|14427.03|14307.03|9
1651046060000|2022-04-27 07:54:20|14427.66|14307.66|14430.65|14310.65|14430.85|14310.85|14427.66|14307.66|10
1651046070000|2022-04-27 07:54:30|14429.18|14309.18|14429.76|14309.76|14431.1|14311.1|14429.18|14309.18|10
1651046080000|2022-04-27 07:54:40|14430.09|14310.09|14431.5|14311.5|14431.5|14311.5|14430.09|14310.09|10
1651046090000|2022-04-27 07:54:50|14432.72|14312.72|14434.2|14314.2|14434.33|14314.33|14432.34|14312.34|10
1651046100000|2022-04-27 07:55:00|14435.88|14315.88|14440.04|14320.04|14440.04|14320.04|14435.03|14315.03|10
1651046110000|2022-04-27 07:55:10|14440.06|14320.06|14442.03|14322.03|14443.18|14323.18|14440.06|14320.06|10
1651046120000|2022-04-27 07:55:20|14441.97|14321.97|14442.05|14322.05|14442.05|14322.05|14439.65|14319.65|10
1651046130000|2022-04-27 07:55:30|14439.94|14319.94|14441.3|14321.3|14442.35|14322.35|14439.94|14319.94|9
1651046140000|2022-04-27 07:55:40|14440.32|14320.32|14438.46|14318.46|14440.45|14320.45|14438.32|14318.32|10
1651046150000|2022-04-27 07:55:50|14438.77|14318.77|14437.24|14317.24|14438.98|14318.98|14437.24|14317.24|9
1651046160000|2022-04-27 07:56:00|14436.87|14316.87|14440.49|14320.49|14440.68|14320.68|14436.87|14316.87|10
1651046170000|2022-04-27 07:56:10|14440.7|14320.7|14448.92|14328.92|14449.04|14329.04|14438.76|14318.76|10
1651046180000|2022-04-27 07:56:20|14449.97|14329.97|14451.84|14331.84|14453.22|14333.22|14449.97|14329.97|10
1651046190000|2022-04-27 07:56:30|14451.66|14331.66|14452.37|14332.37|14452.76|14332.76|14451.66|14331.66|9
1651046200000|2022-04-27 07:56:40|14452.69|14332.69|14453.15|14333.15|14453.43|14333.43|14452.38|14332.38|10
1651046210000|2022-04-27 07:56:50|14453.33|14333.33|14454.77|14334.77|14454.77|14334.77|14453.33|14333.33|10
1651046220000|2022-04-27 07:57:00|14454.6|14334.6|14454.83|14334.83|14456.16|14336.16|14454.6|14334.6|10
1651046230000|2022-04-27 07:57:10|14455.1|14335.1|14452.61|14332.61|14455.1|14335.1|14452.61|14332.61|10
1651046240000|2022-04-27 07:57:20|14452.7|14332.7|14451.59|14331.59|14453.01|14333.01|14451.59|14331.59|10
1651046250000|2022-04-27 07:57:30|14451.83|14331.83|14450.6|14330.6|14451.84|14331.84|14450.56|14330.56|10
1651046260000|2022-04-27 07:57:40|14450.53|14330.53|14451.47|14331.47|14451.47|14331.47|14450.21|14330.21|10
1651046270000|2022-04-27 07:57:50|14451.66|14331.66|14451.14|14331.14|14451.77|14331.77|14451.14|14331.14|10
1651046280000|2022-04-27 07:58:00|14451.4|14331.4|14453.71|14333.71|14453.71|14333.71|14451.32|14331.32|10
1651046290000|2022-04-27 07:58:10|14453.48|14333.48|14454.5|14334.5|14455.09|14335.09|14453.48|14333.48|10
1651046300000|2022-04-27 07:58:20|14454.66|14334.66|14454.62|14334.62|14454.66|14334.66|14454.15|14334.15|10
1651046310000|2022-04-27 07:58:30|14454.79|14334.79|14455.71|14335.71|14456.09|14336.09|14454.79|14334.79|9
1651046320000|2022-04-27 07:58:40|14455.84|14335.84|14455.62|14335.62|14456.29|14336.29|14455.43|14335.43|10
1651046330000|2022-04-27 07:58:50|14455.51|14335.51|14453.69|14333.69|14455.51|14335.51|14453.41|14333.41|10
1651046340000|2022-04-27 07:59:00|14453.35|14333.35|14451.32|14331.32|14453.5|14333.5|14451.3|14331.3|10
1651046350000|2022-04-27 07:59:10|14450.3|14330.3|14451.54|14331.54|14451.54|14331.54|14449.92|14329.92|10
1651046360000|2022-04-27 07:59:20|14451.69|14331.69|14453.06|14333.06|14453.57|14333.57|14451.69|14331.69|10
1651046370000|2022-04-27 07:59:30|14453.29|14333.29|14451.73|14331.73|14453.7|14333.7|14451.73|14331.73|10
1651046380000|2022-04-27 07:59:40|14451.71|14331.71|14458|14338|14458|14338|14451.71|14331.71|10
1651046390000|2022-04-27 07:59:50|14459.21|14339.21|14464.01|14344.01|14464.01|14344.01|14459.21|14339.21|10
1651046400000|2022-04-27 08:00:00|14463.76|14343.76|14473.15|14353.15|14473.15|14353.15|14463.76|14343.76|10
1651046410000|2022-04-27 08:00:10|14473.55|14353.55|14489.55|14369.55|14489.55|14369.55|14473.55|14353.55|10
1651046420000|2022-04-27 08:00:20|14489.16|14369.16|14487.55|14367.55|14489.16|14369.16|14484.06|14364.06|10
1651046430000|2022-04-27 08:00:30|14487.3|14367.3|14479.12|14359.12|14487.37|14367.37|14479.12|14359.12|10
1651046440000|2022-04-27 08:00:40|14477.64|14357.64|14478.67|14358.67|14479.12|14359.12|14477.64|14357.64|10
1651046450000|2022-04-27 08:00:50|14478.07|14358.07|14476.29|14356.29|14478.07|14358.07|14475.78|14355.78|10
1651046460000|2022-04-27 08:01:00|14476|14356|14476.32|14356.32|14476.32|14356.32|14475.29|14355.29|10
1651046470000|2022-04-27 08:01:10|14475.89|14355.89|14477.08|14357.08|14477.55|14357.55|14475.89|14355.89|9
1651046480000|2022-04-27 08:01:20|14477.12|14357.12|14477.49|14357.49|14477.79|14357.79|14477.12|14357.12|10
1651046490000|2022-04-27 08:01:30|14477.38|14357.38|14475.69|14355.69|14478.05|14358.05|14475.69|14355.69|10
1651046500000|2022-04-27 08:01:40|14475.17|14355.17|14475.14|14355.14|14475.48|14355.48|14474.61|14354.61|10
1651046510000|2022-04-27 08:01:50|14474.68|14354.68|14474.28|14354.28|14474.7|14354.7|14474.09|14354.09|9
1651046520000|2022-04-27 08:02:00|14474.54|14354.54|14477.43|14357.43|14477.43|14357.43|14474.54|14354.54|10
1651046530000|2022-04-27 08:02:10|14477.69|14357.69|14477.49|14357.49|14478.25|14358.25|14476.86|14356.86|10
1651046540000|2022-04-27 08:02:20|14476.57|14356.57|14474.7|14354.7|14476.57|14356.57|14474.31|14354.31|10
1651046550000|2022-04-27 08:02:30|14474.67|14354.67|14473.03|14353.03|14475.95|14355.95|14467.3|14347.3|10
1651046560000|2022-04-27 08:02:40|14473.22|14353.22|14474.2|14354.2|14475.66|14355.66|14473.22|14353.22|10
1651046570000|2022-04-27 08:02:50|14474.35|14354.35|14476.87|14356.87|14477.06|14357.06|14474.35|14354.35|10
1651046580000|2022-04-27 08:03:00|14476.62|14356.62|14479.08|14359.08|14479.08|14359.08|14476.62|14356.62|10
1651046590000|2022-04-27 08:03:10|14481.53|14361.53|14483.57|14363.57|14484.17|14364.17|14481.53|14361.53|10
1651046600000|2022-04-27 08:03:20|14485.32|14365.32|14492.84|14372.84|14492.84|14372.84|14485.32|14365.32|10
1651046610000|2022-04-27 08:03:30|14493.89|14373.89|14494.43|14374.43|14494.72|14374.72|14492.91|14372.91|10
1651046620000|2022-04-27 08:03:40|14494.49|14374.49|14492.62|14372.62|14494.74|14374.74|14492.37|14372.37|10
1651046630000|2022-04-27 08:03:50|14492.32|14372.32|14489.82|14369.82|14492.32|14372.32|14489.82|14369.82|10
1651046640000|2022-04-27 08:04:00|14490.05|14370.05|14487.34|14367.34|14490.07|14370.07|14487.34|14367.34|10
1651046650000|2022-04-27 08:04:10|14487.04|14367.04|14483.79|14363.79|14487.04|14367.04|14483.54|14363.54|10
1651046660000|2022-04-27 08:04:20|14482.74|14362.74|14480.38|14360.38|14483.03|14363.03|14480.09|14360.09|10
1651046670000|2022-04-27 08:04:30|14479.86|14359.86|14477.49|14357.49|14479.86|14359.86|14477.49|14357.49|10
1651046680000|2022-04-27 08:04:40|14476.36|14356.36|14475.13|14355.13|14476.7|14356.7|14475.13|14355.13|10
1651046690000|2022-04-27 08:04:50|14475.47|14355.47|14486.85|14366.85|14486.85|14366.85|14475.47|14355.47|10
1651046700000|2022-04-27 08:05:00|14487.65|14367.65|14492.46|14372.46|14492.46|14372.46|14487.65|14367.65|10
1651046710000|2022-04-27 08:05:10|14492.96|14372.96|14497.39|14377.39|14497.39|14377.39|14492.96|14372.96|10
1651046720000|2022-04-27 08:05:20|14498.13|14378.13|14495.03|14375.03|14498.38|14378.38|14495.03|14375.03|10
1651046730000|2022-04-27 08:05:30|14493.86|14373.86|14492.36|14372.36|14493.86|14373.86|14491.39|14371.39|10
1651046740000|2022-04-27 08:05:40|14492.25|14372.25|14492.62|14372.62|14492.62|14372.62|14491.42|14371.42|10
1651046750000|2022-04-27 08:05:50|14492.1|14372.1|14493.42|14373.42|14493.73|14373.73|14492.1|14372.1|10
1651046760000|2022-04-27 08:06:00|14493.73|14373.73|14493.06|14373.06|14494.16|14374.16|14492.62|14372.62|10
1651046770000|2022-04-27 08:06:10|14492.54|14372.54|14494.33|14374.33|14494.33|14374.33|14492.54|14372.54|10
1651046780000|2022-04-27 08:06:20|14493.48|14373.48|14494.02|14374.02|14494.69|14374.69|14492.56|14372.56|10
1651046790000|2022-04-27 08:06:30|14494.47|14374.47|14492.9|14372.9|14494.47|14374.47|14492.9|14372.9|10
1651046800000|2022-04-27 08:06:40|14493.83|14373.83|14490.02|14370.02|14493.83|14373.83|14489.99|14369.99|9
1651046810000|2022-04-27 08:06:50|14489.65|14369.65|14486.95|14366.95|14489.76|14369.76|14486.95|14366.95|10
1651046820000|2022-04-27 08:07:00|14486.21|14366.21|14482.2|14362.2|14486.21|14366.21|14482.2|14362.2|10
1651046830000|2022-04-27 08:07:10|14481.91|14361.91|14480.28|14360.28|14481.91|14361.91|14479.68|14359.68|10
1651046840000|2022-04-27 08:07:20|14480.39|14360.39|14478.54|14358.54|14480.39|14360.39|14478.54|14358.54|10
1651046850000|2022-04-27 08:07:30|14478.42|14358.42|14477.52|14357.52|14478.8|14358.8|14477.52|14357.52|10
1651046860000|2022-04-27 08:07:40|14476.89|14356.89|14477.83|14357.83|14477.97|14357.97|14476.89|14356.89|10
1651046870000|2022-04-27 08:07:50|14478.17|14358.17|14478.21|14358.21|14478.35|14358.35|14477.91|14357.91|10
1651046880000|2022-04-27 08:08:00|14477.91|14357.91|14478.5|14358.5|14479.09|14359.09|14477.91|14357.91|9
1651046890000|2022-04-27 08:08:10|14479.16|14359.16|14479.8|14359.8|14480.38|14360.38|14479.16|14359.16|10
1651046900000|2022-04-27 08:08:20|14480.85|14360.85|14489.64|14369.64|14489.8|14369.8|14480.85|14360.85|10
1651046910000|2022-04-27 08:08:30|14489.48|14369.48|14488.31|14368.31|14490.63|14370.63|14488.31|14368.31|10
1651046920000|2022-04-27 08:08:40|14488.55|14368.55|14490.86|14370.86|14490.86|14370.86|14488.31|14368.31|10
1651046930000|2022-04-27 08:08:50|14490.52|14370.52|14490.67|14370.67|14491.7|14371.7|14490.24|14370.24|10
1651046940000|2022-04-27 08:09:00|14490.36|14370.36|14490.46|14370.46|14491.19|14371.19|14490.36|14370.36|9
1651046950000|2022-04-27 08:09:10|14490.7|14370.7|14491.48|14371.48|14491.78|14371.78|14490.7|14370.7|10
1651046960000|2022-04-27 08:09:20|14491.46|14371.46|14490.23|14370.23|14491.65|14371.65|14490.23|14370.23|10
1651046970000|2022-04-27 08:09:30|14489.97|14369.97|14488.19|14368.19|14489.97|14369.97|14488.13|14368.13|10
1651046980000|2022-04-27 08:09:40|14488.23|14368.23|14487.94|14367.94|14488.65|14368.65|14487.52|14367.52|10
1651046990000|2022-04-27 08:09:50|14488.98|14368.98|14491.37|14371.37|14491.57|14371.57|14488.92|14368.92|9
1651047000000|2022-04-27 08:10:00|14491.27|14371.27|14493.57|14373.57|14493.57|14373.57|14491|14371|9
1651047010000|2022-04-27 08:10:10|14493.95|14373.95|14496.43|14376.43|14496.43|14376.43|14493.95|14373.95|10
1651047020000|2022-04-27 08:10:20|14496.98|14376.98|14495.31|14375.31|14497.15|14377.15|14495.31|14375.31|10
1651047030000|2022-04-27 08:10:30|14495.91|14375.91|14494.29|14374.29|14495.91|14375.91|14494.1|14374.1|10
1651047040000|2022-04-27 08:10:40|14493.64|14373.64|14492.5|14372.5|14493.86|14373.86|14492.5|14372.5|10
1651047050000|2022-04-27 08:10:50|14492.25|14372.25|14491.32|14371.32|14492.25|14372.25|14491.28|14371.28|10
1651047060000|2022-04-27 08:11:00|14490.95|14370.95|14490.31|14370.31|14490.95|14370.95|14490.23|14370.23|10
1651047070000|2022-04-27 08:11:10|14489.9|14369.9|14488.24|14368.24|14489.93|14369.93|14487.03|14367.03|10
1651047080000|2022-04-27 08:11:20|14488.37|14368.37|14488.03|14368.03|14488.37|14368.37|14486.28|14366.28|10
1651047090000|2022-04-27 08:11:30|14487.56|14367.56|14484.58|14364.58|14487.56|14367.56|14484.58|14364.58|10
1651047100000|2022-04-27 08:11:40|14484.01|14364.01|14482.46|14362.46|14484.05|14364.05|14482.46|14362.46|10
1651047110000|2022-04-27 08:11:50|14482.49|14362.49|14481.74|14361.74|14483.6|14363.6|14481.57|14361.57|10
1651047120000|2022-04-27 08:12:00|14481.97|14361.97|14481.44|14361.44|14482.03|14362.03|14481.22|14361.22|10
1651047130000|2022-04-27 08:12:10|14481.48|14361.48|14478.35|14358.35|14481.64|14361.64|14478.35|14358.35|10
1651047140000|2022-04-27 08:12:20|14479.05|14359.05|14479.66|14359.66|14480.37|14360.37|14478.25|14358.25|10
1651047150000|2022-04-27 08:12:30|14479.57|14359.57|14479.16|14359.16|14479.57|14359.57|14479.16|14359.16|9
1651047160000|2022-04-27 08:12:40|14479.24|14359.24|14479.52|14359.52|14480.21|14360.21|14478.49|14358.49|10
1651047170000|2022-04-27 08:12:50|14479.39|14359.39|14479.16|14359.16|14479.41|14359.41|14478.79|14358.79|10
1651047180000|2022-04-27 08:13:00|14479.27|14359.27|14480.21|14360.21|14480.21|14360.21|14479.27|14359.27|10
1651047190000|2022-04-27 08:13:10|14481.02|14361.02|14480.71|14360.71|14482.01|14362.01|14480.62|14360.62|10
1651047200000|2022-04-27 08:13:20|14482.03|14362.03|14482.47|14362.47|14482.99|14362.99|14481.64|14361.64|10
1651047210000|2022-04-27 08:13:30|14482.53|14362.53|14484.66|14364.66|14484.83|14364.83|14482.37|14362.37|10
1651047220000|2022-04-27 08:13:40|14485.27|14365.27|14486.44|14366.44|14487.48|14367.48|14484.98|14364.98|10
1651047230000|2022-04-27 08:13:50|14486.83|14366.83|14488.82|14368.82|14488.82|14368.82|14486.81|14366.81|10
1651047240000|2022-04-27 08:14:00|14488.9|14368.9|14491.53|14371.53|14491.53|14371.53|14487.82|14367.82|10
1651047250000|2022-04-27 08:14:10|14491.13|14371.13|14490.02|14370.02|14491.43|14371.43|14490.02|14370.02|10
1651047260000|2022-04-27 08:14:20|14490.48|14370.48|14488.35|14368.35|14490.48|14370.48|14488.35|14368.35|10
1651047270000|2022-04-27 08:14:30|14488.23|14368.23|14490.64|14370.64|14490.64|14370.64|14488.12|14368.12|10
1651047280000|2022-04-27 08:14:40|14491.19|14371.19|14489.49|14369.49|14492.11|14372.11|14489.49|14369.49|10
1651047290000|2022-04-27 08:14:50|14489.72|14369.72|14491.15|14371.15|14491.57|14371.57|14489.72|14369.72|10
1651047300000|2022-04-27 08:15:00|14491.47|14371.47|14490.09|14370.09|14491.57|14371.57|14490.09|14370.09|10
1651047310000|2022-04-27 08:15:10|14489.96|14369.96|14490.4|14370.4|14490.79|14370.79|14489.8|14369.8|10
1651047320000|2022-04-27 08:15:20|14490.25|14370.25|14491.13|14371.13|14491.13|14371.13|14490.06|14370.06|10
1651047330000|2022-04-27 08:15:30|14491.73|14371.73|14494.53|14374.53|14494.53|14374.53|14491.58|14371.58|9
1651047340000|2022-04-27 08:15:40|14497.04|14377.04|14519.22|14399.22|14519.22|14399.22|14497.04|14377.04|10
1651047350000|2022-04-27 08:15:50|14516.51|14396.51|14519.1|14399.1|14519.54|14399.54|14511.94|14391.94|10
1651047360000|2022-04-27 08:16:00|14520.35|14400.35|14526.13|14406.13|14526.13|14406.13|14520.35|14400.35|10
1651047370000|2022-04-27 08:16:10|14526.63|14406.63|14529.39|14409.39|14529.39|14409.39|14526.27|14406.27|10
1651047380000|2022-04-27 08:16:20|14529.11|14409.11|14527.18|14407.18|14529.49|14409.49|14527.17|14407.17|10
1651047390000|2022-04-27 08:16:30|14527.33|14407.33|14529.34|14409.34|14529.34|14409.34|14527.33|14407.33|10
1651047400000|2022-04-27 08:16:40|14529.53|14409.53|14530.23|14410.23|14530.23|14410.23|14528.75|14408.75|10
1651047410000|2022-04-27 08:16:50|14529.99|14409.99|14529.7|14409.7|14530.66|14410.66|14528.73|14408.73|10
1651047420000|2022-04-27 08:17:00|14530.01|14410.01|14532.19|14412.19|14532.49|14412.49|14530.01|14410.01|10
1651047430000|2022-04-27 08:17:10|14532.32|14412.32|14536.7|14416.7|14536.7|14416.7|14532.32|14412.32|10
1651047440000|2022-04-27 08:17:20|14537.96|14417.96|14539.53|14419.53|14540.19|14420.19|14537.96|14417.96|10
1651047450000|2022-04-27 08:17:30|14538.71|14418.71|14540.03|14420.03|14540.48|14420.48|14538.61|14418.61|10
1651047460000|2022-04-27 08:17:40|14539.76|14419.76|14531.8|14411.8|14539.76|14419.76|14531.8|14411.8|10
1651047470000|2022-04-27 08:17:50|14531.57|14411.57|14526.12|14406.12|14531.57|14411.57|14526.12|14406.12|10
1651047480000|2022-04-27 08:18:00|14525.5|14405.5|14524.17|14404.17|14525.96|14405.96|14524.17|14404.17|10
1651047490000|2022-04-27 08:18:10|14524.02|14404.02|14523.64|14403.64|14525.25|14405.25|14523.64|14403.64|10
1651047500000|2022-04-27 08:18:20|14523.71|14403.71|14523.35|14403.35|14525.18|14405.18|14522.92|14402.92|10
1651047510000|2022-04-27 08:18:30|14523.61|14403.61|14524.93|14404.93|14524.93|14404.93|14523.61|14403.61|10
1651047520000|2022-04-27 08:18:40|14524.04|14404.04|14525.04|14405.04|14525.86|14405.86|14523.92|14403.92|10
1651047530000|2022-04-27 08:18:50|14525.94|14405.94|14525.51|14405.51|14526.49|14406.49|14525.11|14405.11|10
1651047540000|2022-04-27 08:19:00|14525.21|14405.21|14525.74|14405.74|14525.81|14405.81|14524.62|14404.62|10
1651047550000|2022-04-27 08:19:10|14525.95|14405.95|14527.91|14407.91|14528.2|14408.2|14525.93|14405.93|10
1651047560000|2022-04-27 08:19:20|14528.83|14408.83|14528.84|14408.84|14528.84|14408.84|14527.88|14407.88|9
1651047570000|2022-04-27 08:19:30|14528.94|14408.94|14528.32|14408.32|14528.94|14408.94|14528.14|14408.14|10
1651047580000|2022-04-27 08:19:40|14528.05|14408.05|14528.25|14408.25|14528.49|14408.49|14527.45|14407.45|10
1651047590000|2022-04-27 08:19:50|14527.75|14407.75|14525.21|14405.21|14527.75|14407.75|14525.21|14405.21|9
1651047600000|2022-04-27 08:20:00|14525.49|14405.49|14525.41|14405.41|14526.29|14406.29|14524.94|14404.94|10
1651047610000|2022-04-27 08:20:10|14526.12|14406.12|14525.54|14405.54|14526.29|14406.29|14525.54|14405.54|9
1651047620000|2022-04-27 08:20:20|14524.8|14404.8|14525.35|14405.35|14525.43|14405.43|14524.8|14404.8|9
1651047630000|2022-04-27 08:20:30|14525.33|14405.33|14522.02|14402.02|14525.39|14405.39|14522.02|14402.02|10
1651047640000|2022-04-27 08:20:40|14522.95|14402.95|14520.33|14400.33|14522.95|14402.95|14520.33|14400.33|10
1651047650000|2022-04-27 08:20:50|14519.53|14399.53|14523.52|14403.52|14523.52|14403.52|14519.42|14399.42|10
1651047660000|2022-04-27 08:21:00|14523.69|14403.69|14523.56|14403.56|14524.21|14404.21|14523.19|14403.19|9
1651047670000|2022-04-27 08:21:10|14523.67|14403.67|14523.76|14403.76|14524|14404|14523.06|14403.06|10
1651047680000|2022-04-27 08:21:20|14523.39|14403.39|14521.95|14401.95|14523.39|14403.39|14521.95|14401.95|10
1651047690000|2022-04-27 08:21:30|14521.58|14401.58|14522.42|14402.42|14523.21|14403.21|14521.58|14401.58|10
1651047700000|2022-04-27 08:21:40|14521.92|14401.92|14522.04|14402.04|14522.07|14402.07|14520.85|14400.85|10
1651047710000|2022-04-27 08:21:50|14521.36|14401.36|14521.76|14401.76|14522.22|14402.22|14521.22|14401.22|10
1651047720000|2022-04-27 08:22:00|14521.98|14401.98|14521.36|14401.36|14521.98|14401.98|14521.17|14401.17|10
1651047730000|2022-04-27 08:22:10|14521.26|14401.26|14520.16|14400.16|14521.8|14401.8|14520.16|14400.16|9
1651047740000|2022-04-27 08:22:20|14520.02|14400.02|14518.63|14398.63|14520.02|14400.02|14518.56|14398.56|10
1651047750000|2022-04-27 08:22:30|14518.54|14398.54|14517.07|14397.07|14518.54|14398.54|14516.28|14396.28|10
1651047760000|2022-04-27 08:22:40|14516.85|14396.85|14513.74|14393.74|14517.39|14397.39|14513.74|14393.74|10
1651047770000|2022-04-27 08:22:50|14513.36|14393.36|14511.57|14391.57|14513.36|14393.36|14511.49|14391.49|10
1651047780000|2022-04-27 08:23:00|14511.13|14391.13|14509.22|14389.22|14511.13|14391.13|14508.65|14388.65|10
1651047790000|2022-04-27 08:23:10|14508.26|14388.26|14508.99|14388.99|14509.09|14389.09|14508.12|14388.12|10
1651047800000|2022-04-27 08:23:20|14508.45|14388.45|14508.52|14388.52|14509.41|14389.41|14508.08|14388.08|10
1651047810000|2022-04-27 08:23:30|14508.77|14388.77|14509.88|14389.88|14509.88|14389.88|14508.56|14388.56|10
1651047820000|2022-04-27 08:23:40|14508.94|14388.94|14509.47|14389.47|14509.62|14389.62|14508.46|14388.46|9
1651047830000|2022-04-27 08:23:50|14509.31|14389.31|14508.18|14388.18|14509.74|14389.74|14508.18|14388.18|10
1651047840000|2022-04-27 08:24:00|14507.53|14387.53|14506.08|14386.08|14507.53|14387.53|14505.53|14385.53|10
1651047850000|2022-04-27 08:24:10|14506.36|14386.36|14504.79|14384.79|14506.36|14386.36|14504.47|14384.47|10
1651047860000|2022-04-27 08:24:20|14503.94|14383.94|14503.33|14383.33|14504.33|14384.33|14503.18|14383.18|10
1651047870000|2022-04-27 08:24:30|14504.04|14384.04|14499.98|14379.98|14504.04|14384.04|14499.98|14379.98|10
1651047880000|2022-04-27 08:24:40|14500.83|14380.83|14497.72|14377.72|14500.83|14380.83|14497.72|14377.72|10
1651047890000|2022-04-27 08:24:50|14497.33|14377.33|14495.5|14375.5|14497.33|14377.33|14495.5|14375.5|9
1651047900000|2022-04-27 08:25:00|14496.25|14376.25|14495.76|14375.76|14496.4|14376.4|14495.49|14375.49|10
1651047910000|2022-04-27 08:25:10|14496.48|14376.48|14494.93|14374.93|14496.91|14376.91|14494.93|14374.93|10
1651047920000|2022-04-27 08:25:20|14494.97|14374.97|14493.9|14373.9|14494.97|14374.97|14493.81|14373.81|9
1651047930000|2022-04-27 08:25:30|14492.64|14372.64|14490.08|14370.08|14492.67|14372.67|14490.05|14370.05|10
1651047940000|2022-04-27 08:25:40|14489.93|14369.93|14489.29|14369.29|14490.93|14370.93|14489.17|14369.17|9
1651047950000|2022-04-27 08:25:50|14487.71|14367.71|14484.98|14364.98|14487.71|14367.71|14484.33|14364.33|10
1651047960000|2022-04-27 08:26:00|14484.78|14364.78|14482.55|14362.55|14484.83|14364.83|14482.01|14362.01|10
1651047970000|2022-04-27 08:26:10|14482.41|14362.41|14482.09|14362.09|14483.46|14363.46|14481.53|14361.53|10
1651047980000|2022-04-27 08:26:20|14481.96|14361.96|14479.42|14359.42|14481.96|14361.96|14478.11|14358.11|10
1651047990000|2022-04-27 08:26:30|14479.49|14359.49|14478.47|14358.47|14479.49|14359.49|14478.09|14358.09|10
1651048000000|2022-04-27 08:26:40|14477.74|14357.74|14475.62|14355.62|14478.04|14358.04|14475.62|14355.62|10
1651048010000|2022-04-27 08:26:50|14474.95|14354.95|14473.09|14353.09|14474.95|14354.95|14473.09|14353.09|9
1651048020000|2022-04-27 08:27:00|14473.63|14353.63|14472.01|14352.01|14473.63|14353.63|14471.87|14351.87|10
1651048030000|2022-04-27 08:27:10|14472.35|14352.35|14470.02|14350.02|14472.35|14352.35|14470|14350|10
1651048040000|2022-04-27 08:27:20|14470.43|14350.43|14470.14|14350.14|14470.62|14350.62|14469.49|14349.49|10
1651048050000|2022-04-27 08:27:30|14470.99|14350.99|14472.13|14352.13|14472.13|14352.13|14470.44|14350.44|10
1651048060000|2022-04-27 08:27:40|14471.13|14351.13|14469.96|14349.96|14471.2|14351.2|14469.96|14349.96|10
1651048070000|2022-04-27 08:27:50|14469.83|14349.83|14470.19|14350.19|14470.71|14350.71|14469.83|14349.83|10
1651048080000|2022-04-27 08:28:00|14470.14|14350.14|14470.34|14350.34|14470.65|14350.65|14470.1|14350.1|10
1651048090000|2022-04-27 08:28:10|14470.54|14350.54|14470.7|14350.7|14471.23|14351.23|14470.17|14350.17|10
1651048100000|2022-04-27 08:28:20|14470.48|14350.48|14471.54|14351.54|14471.54|14351.54|14470.48|14350.48|10
1651048110000|2022-04-27 08:28:30|14471.82|14351.82|14472.53|14352.53|14472.53|14352.53|14471.48|14351.48|10
1651048120000|2022-04-27 08:28:40|14472.57|14352.57|14472.37|14352.37|14472.71|14352.71|14472.27|14352.27|10
1651048130000|2022-04-27 08:28:50|14472.47|14352.47|14473.1|14353.1|14473.2|14353.2|14472.47|14352.47|10
1651048140000|2022-04-27 08:29:00|14473.11|14353.11|14473.38|14353.38|14473.56|14353.56|14473.11|14353.11|10
1651048150000|2022-04-27 08:29:10|14473.56|14353.56|14473.16|14353.16|14473.93|14353.93|14473.16|14353.16|10
1651048160000|2022-04-27 08:29:20|14473.03|14353.03|14469.98|14349.98|14473.03|14353.03|14469.98|14349.98|10
1651048170000|2022-04-27 08:29:30|14469.83|14349.83|14466.02|14346.02|14469.83|14349.83|14466.02|14346.02|10
1651048180000|2022-04-27 08:29:40|14465.73|14345.73|14459.86|14339.86|14465.73|14345.73|14459.86|14339.86|10
1651048190000|2022-04-27 08:29:50|14459.43|14339.43|14452.37|14332.37|14459.43|14339.43|14452.37|14332.37|10
1651048200000|2022-04-27 08:30:00|14451.08|14331.08|14449.08|14329.08|14451.08|14331.08|14449.08|14329.08|10
1651048210000|2022-04-27 08:30:10|14448.34|14328.34|14447.4|14327.4|14448.34|14328.34|14447.07|14327.07|10
1651048220000|2022-04-27 08:30:20|14447.37|14327.37|14447.88|14327.88|14448.52|14328.52|14447.37|14327.37|10
1651048230000|2022-04-27 08:30:30|14447.81|14327.81|14448.47|14328.47|14448.47|14328.47|14447.59|14327.59|10
1651048240000|2022-04-27 08:30:40|14448.22|14328.22|14448.84|14328.84|14449.31|14329.31|14448.22|14328.22|10
1651048250000|2022-04-27 08:30:50|14449.14|14329.14|14448.83|14328.83|14449.4|14329.4|14448.71|14328.71|10
1651048260000|2022-04-27 08:31:00|14448.99|14328.99|14448.72|14328.72|14449.08|14329.08|14448.57|14328.57|10
1651048270000|2022-04-27 08:31:10|14448.78|14328.78|14448.33|14328.33|14449.04|14329.04|14448.33|14328.33|10
1651048280000|2022-04-27 08:31:20|14448.34|14328.34|14447.93|14327.93|14448.55|14328.55|14447.93|14327.93|9
1651048290000|2022-04-27 08:31:30|14448.1|14328.1|14449.22|14329.22|14449.29|14329.29|14447.96|14327.96|10
1651048300000|2022-04-27 08:31:40|14449.29|14329.29|14449.18|14329.18|14449.36|14329.36|14448.84|14328.84|10
1651048310000|2022-04-27 08:31:50|14449.67|14329.67|14449.4|14329.4|14449.78|14329.78|14449.21|14329.21|10
1651048320000|2022-04-27 08:32:00|14449.52|14329.52|14449.74|14329.74|14450.15|14330.15|14449.52|14329.52|10
1651048330000|2022-04-27 08:32:10|14449.72|14329.72|14448.51|14328.51|14449.72|14329.72|14448.39|14328.39|9
1651048340000|2022-04-27 08:32:20|14448.63|14328.63|14446.15|14326.15|14448.63|14328.63|14446.15|14326.15|10
1651048350000|2022-04-27 08:32:30|14446.25|14326.25|14442.11|14322.11|14446.27|14326.27|14441.29|14321.29|10
1651048360000|2022-04-27 08:32:40|14437.51|14317.51|14432.57|14312.57|14437.51|14317.51|14432.57|14312.57|10
1651048370000|2022-04-27 08:32:50|14431.92|14311.92|14427.41|14307.41|14431.92|14311.92|14427.41|14307.41|10
1651048380000|2022-04-27 08:33:00|14426.46|14306.46|14417.08|14297.08|14426.46|14306.46|14417.08|14297.08|10
1651048390000|2022-04-27 08:33:10|14416.2|14296.2|14412.75|14292.75|14416.2|14296.2|14410.9|14290.9|10
1651048400000|2022-04-27 08:33:20|14413.71|14293.71|14416.36|14296.36|14417.02|14297.02|14412.77|14292.77|9
1651048410000|2022-04-27 08:33:30|14416.11|14296.11|14416.25|14296.25|14417.14|14297.14|14416.11|14296.11|10
1651048420000|2022-04-27 08:33:40|14416.43|14296.43|14416.06|14296.06|14417.08|14297.08|14415.17|14295.17|9
1651048430000|2022-04-27 08:33:50|14415.28|14295.28|14414.51|14294.51|14415.28|14295.28|14414.35|14294.35|10
1651048440000|2022-04-27 08:34:00|14414.24|14294.24|14411.13|14291.13|14414.24|14294.24|14411.13|14291.13|10
1651048450000|2022-04-27 08:34:10|14409.83|14289.83|14400.09|14280.09|14409.83|14289.83|14400.09|14280.09|10
1651048460000|2022-04-27 08:34:20|14398.16|14278.16|14390.39|14270.39|14398.51|14278.51|14390.39|14270.39|10
1651048470000|2022-04-27 08:34:30|14381.86|14261.86|14373.83|14253.83|14381.86|14261.86|14367.89|14247.89|10
1651048480000|2022-04-27 08:34:40|14373.03|14253.03|14370.34|14250.34|14374.13|14254.13|14370.34|14250.34|10
1651048490000|2022-04-27 08:34:50|14370.45|14250.45|14370.57|14250.57|14370.99|14250.99|14369.15|14249.15|10
1651048500000|2022-04-27 08:35:00|14371.17|14251.17|14368.67|14248.67|14371.17|14251.17|14368.67|14248.67|10
1651048510000|2022-04-27 08:35:10|14369.18|14249.18|14370.45|14250.45|14370.48|14250.48|14369.18|14249.18|10
1651048520000|2022-04-27 08:35:20|14370.22|14250.22|14370.92|14250.92|14371.55|14251.55|14370.22|14250.22|10
1651048530000|2022-04-27 08:35:30|14370.24|14250.24|14373.22|14253.22|14373.22|14253.22|14370.06|14250.06|9
1651048540000|2022-04-27 08:35:40|14373.23|14253.23|14376.49|14256.49|14376.49|14256.49|14373.23|14253.23|10
1651048550000|2022-04-27 08:35:50|14376.58|14256.58|14377.45|14257.45|14378.08|14258.08|14376.58|14256.58|10
1651048560000|2022-04-27 08:36:00|14377.75|14257.75|14377.96|14257.96|14378.04|14258.04|14377.52|14257.52|9
1651048570000|2022-04-27 08:36:10|14377.98|14257.98|14374.03|14254.03|14377.98|14257.98|14374.03|14254.03|10
1651048580000|2022-04-27 08:36:20|14374.38|14254.38|14371.51|14251.51|14374.48|14254.48|14371.25|14251.25|10
1651048590000|2022-04-27 08:36:30|14371.11|14251.11|14371.68|14251.68|14371.86|14251.86|14370.99|14250.99|10
1651048600000|2022-04-27 08:36:40|14371.66|14251.66|14372.44|14252.44|14372.74|14252.74|14371.57|14251.57|10
1651048610000|2022-04-27 08:36:50|14372.41|14252.41|14370.42|14250.42|14372.6|14252.6|14370.42|14250.42|10
1651048620000|2022-04-27 08:37:00|14370.57|14250.57|14369.51|14249.51|14370.57|14250.57|14369.47|14249.47|10
1651048630000|2022-04-27 08:37:10|14369.49|14249.49|14369.51|14249.51|14370.45|14250.45|14369.49|14249.49|10
1651048640000|2022-04-27 08:37:20|14369.59|14249.59|14368.3|14248.3|14369.88|14249.88|14368.3|14248.3|10
1651048650000|2022-04-27 08:37:30|14368.97|14248.97|14367.29|14247.29|14368.97|14248.97|14367.02|14247.02|10
1651048660000|2022-04-27 08:37:40|14367.87|14247.87|14369.36|14249.36|14369.36|14249.36|14367.71|14247.71|10
1651048670000|2022-04-27 08:37:50|14369.22|14249.22|14372.16|14252.16|14372.16|14252.16|14369.22|14249.22|10
1651048680000|2022-04-27 08:38:00|14372.12|14252.12|14377.05|14257.05|14377.05|14257.05|14372.12|14252.12|10
1651048690000|2022-04-27 08:38:10|14376.71|14256.71|14380.07|14260.07|14380.26|14260.26|14376.71|14256.71|10
1651048700000|2022-04-27 08:38:20|14380.15|14260.15|14381.33|14261.33|14381.73|14261.73|14380.15|14260.15|10
1651048710000|2022-04-27 08:38:30|14381.46|14261.46|14379.65|14259.65|14381.61|14261.61|14379.49|14259.49|10
1651048720000|2022-04-27 08:38:40|14380.06|14260.06|14377.75|14257.75|14380.06|14260.06|14377.75|14257.75|10
1651048730000|2022-04-27 08:38:50|14377.46|14257.46|14376.3|14256.3|14377.46|14257.46|14375.52|14255.52|10
1651048740000|2022-04-27 08:39:00|14376.25|14256.25|14375.36|14255.36|14376.37|14256.37|14375.01|14255.01|10
1651048750000|2022-04-27 08:39:10|14375.04|14255.04|14373.58|14253.58|14375.04|14255.04|14372.79|14252.79|10
1651048760000|2022-04-27 08:39:20|14373.61|14253.61|14372.6|14252.6|14373.66|14253.66|14372.06|14252.06|9
1651048770000|2022-04-27 08:39:30|14371.68|14251.68|14366.97|14246.97|14371.68|14251.68|14366.71|14246.71|10
1651048780000|2022-04-27 08:39:40|14368.18|14248.18|14365.14|14245.14|14368.18|14248.18|14364.45|14244.45|10
1651048790000|2022-04-27 08:39:50|14364.15|14244.15|14364.01|14244.01|14364.54|14244.54|14363.1|14243.1|10
1651048800000|2022-04-27 08:40:00|14364.08|14244.08|14366.41|14246.41|14366.41|14246.41|14364.08|14244.08|9
1651048810000|2022-04-27 08:40:10|14366.37|14246.37|14368.96|14248.96|14369.61|14249.61|14366.18|14246.18|10
1651048820000|2022-04-27 08:40:20|14369.02|14249.02|14373.9|14253.9|14373.9|14253.9|14369.02|14249.02|10
1651048830000|2022-04-27 08:40:30|14374.17|14254.17|14378.32|14258.32|14378.32|14258.32|14374.01|14254.01|10
1651048840000|2022-04-27 08:40:40|14378.1|14258.1|14379.4|14259.4|14379.4|14259.4|14377.85|14257.85|10
1651048850000|2022-04-27 08:40:50|14379.7|14259.7|14379.8|14259.8|14380.24|14260.24|14379.54|14259.54|10
1651048860000|2022-04-27 08:41:00|14379.78|14259.78|14379.77|14259.77|14380.71|14260.71|14379.7|14259.7|10
1651048870000|2022-04-27 08:41:10|14379.53|14259.53|14379.2|14259.2|14379.53|14259.53|14378.83|14258.83|10
1651048880000|2022-04-27 08:41:20|14379.29|14259.29|14380.53|14260.53|14380.92|14260.92|14378.86|14258.86|10
1651048890000|2022-04-27 08:41:30|14380.01|14260.01|14381.81|14261.81|14381.81|14261.81|14380.01|14260.01|9
1651048900000|2022-04-27 08:41:40|14380.51|14260.51|14383.67|14263.67|14383.67|14263.67|14380.51|14260.51|10
1651048910000|2022-04-27 08:41:50|14384.36|14264.36|14385.84|14265.84|14386.47|14266.47|14384.36|14264.36|9
1651048920000|2022-04-27 08:42:00|14385.98|14265.98|14389.33|14269.33|14389.33|14269.33|14385.98|14265.98|10
1651048930000|2022-04-27 08:42:10|14389.56|14269.56|14391.67|14271.67|14391.7|14271.7|14389.56|14269.56|10
1651048940000|2022-04-27 08:42:20|14391.29|14271.29|14393.77|14273.77|14393.77|14273.77|14389.57|14269.57|10
1651048950000|2022-04-27 08:42:30|14393.89|14273.89|14392.42|14272.42|14394.11|14274.11|14392.42|14272.42|10
1651048960000|2022-04-27 08:42:40|14392.15|14272.15|14390.61|14270.61|14393.38|14273.38|14390.57|14270.57|9
1651048970000|2022-04-27 08:42:50|14390.66|14270.66|14389.75|14269.75|14390.66|14270.66|14389.56|14269.56|10
1651048980000|2022-04-27 08:43:00|14389.8|14269.8|14389.49|14269.49|14389.83|14269.83|14389.39|14269.39|10
1651048990000|2022-04-27 08:43:10|14389.34|14269.34|14390.45|14270.45|14391.02|14271.02|14389.29|14269.29|10
1651049000000|2022-04-27 08:43:20|14390.75|14270.75|14390.94|14270.94|14391.74|14271.74|14390.75|14270.75|10
1651049010000|2022-04-27 08:43:30|14390.93|14270.93|14390.5|14270.5|14391.58|14271.58|14390.4|14270.4|10
1651049020000|2022-04-27 08:43:40|14390.48|14270.48|14389.1|14269.1|14390.48|14270.48|14389.1|14269.1|10
1651049030000|2022-04-27 08:43:50|14389.06|14269.06|14388.86|14268.86|14389.94|14269.94|14388.86|14268.86|10
1651049040000|2022-04-27 08:44:00|14389.1|14269.1|14388.44|14268.44|14389.1|14269.1|14388.44|14268.44|10
1651049050000|2022-04-27 08:44:10|14388.47|14268.47|14387.79|14267.79|14388.47|14268.47|14387.79|14267.79|10
1651049060000|2022-04-27 08:44:20|14387.73|14267.73|14388.36|14268.36|14388.36|14268.36|14387.73|14267.73|10
1651049070000|2022-04-27 08:44:30|14388.74|14268.74|14390.07|14270.07|14390.07|14270.07|14388.74|14268.74|10
1651049080000|2022-04-27 08:44:40|14389.87|14269.87|14389.34|14269.34|14390.2|14270.2|14389.34|14269.34|8
1651049090000|2022-04-27 08:44:50|14389.36|14269.36|14389.58|14269.58|14390.02|14270.02|14389.07|14269.07|10
1651049100000|2022-04-27 08:45:00|14389.68|14269.68|14388.77|14268.77|14389.74|14269.74|14388.77|14268.77|10
1651049110000|2022-04-27 08:45:10|14388.43|14268.43|14386.35|14266.35|14388.43|14268.43|14386.35|14266.35|10
1651049120000|2022-04-27 08:45:20|14384.47|14264.47|14381.36|14261.36|14384.47|14264.47|14381.36|14261.36|10
1651049130000|2022-04-27 08:45:30|14381.3|14261.3|14380.67|14260.67|14381.62|14261.62|14380.55|14260.55|10
1651049140000|2022-04-27 08:45:40|14380.63|14260.63|14382.46|14262.46|14382.49|14262.49|14380.63|14260.63|10
1651049150000|2022-04-27 08:45:50|14382.68|14262.68|14382.97|14262.97|14383.3|14263.3|14382.68|14262.68|10
1651049160000|2022-04-27 08:46:00|14383.1|14263.1|14383.12|14263.12|14383.43|14263.43|14382.82|14262.82|10
1651049170000|2022-04-27 08:46:10|14383.28|14263.28|14382.64|14262.64|14383.43|14263.43|14382.6|14262.6|10
1651049180000|2022-04-27 08:46:20|14382.82|14262.82|14382.98|14262.98|14382.98|14262.98|14382.48|14262.48|10
1651049190000|2022-04-27 08:46:30|14382.92|14262.92|14384.33|14264.33|14384.33|14264.33|14382.92|14262.92|10
1651049200000|2022-04-27 08:46:40|14383.46|14263.46|14383.88|14263.88|14384.16|14264.16|14383.46|14263.46|10
1651049210000|2022-04-27 08:46:50|14384.04|14264.04|14382.55|14262.55|14384.28|14264.28|14382.55|14262.55|10
1651049220000|2022-04-27 08:47:00|14382.8|14262.8|14380.49|14260.49|14382.8|14262.8|14380.49|14260.49|10
1651049230000|2022-04-27 08:47:10|14380.3|14260.3|14376.8|14256.8|14380.3|14260.3|14376.49|14256.49|10
1651049240000|2022-04-27 08:47:20|14376.27|14256.27|14372.56|14252.56|14376.57|14256.57|14372.56|14252.56|10
1651049250000|2022-04-27 08:47:30|14372.83|14252.83|14370.84|14250.84|14372.83|14252.83|14370.84|14250.84|8
1651049260000|2022-04-27 08:47:40|14370.74|14250.74|14368.46|14248.46|14370.74|14250.74|14368.31|14248.31|10
1651049270000|2022-04-27 08:47:50|14368.29|14248.29|14367.63|14247.63|14368.39|14248.39|14367.63|14247.63|10
1651049280000|2022-04-27 08:48:00|14367.19|14247.19|14365.91|14245.91|14367.19|14247.19|14365.91|14245.91|10
1651049290000|2022-04-27 08:48:10|14365.8|14245.8|14364.05|14244.05|14365.8|14245.8|14363.85|14243.85|10
1651049300000|2022-04-27 08:48:20|14363.98|14243.98|14364.08|14244.08|14364.38|14244.38|14363.92|14243.92|7
1651049310000|2022-04-27 08:48:30|14363.84|14243.84|14360.46|14240.46|14364.09|14244.09|14360.27|14240.27|10
1651049320000|2022-04-27 08:48:40|14359.76|14239.76|14357.33|14237.33|14359.86|14239.86|14357.33|14237.33|10
1651049330000|2022-04-27 08:48:50|14356.97|14236.97|14355.17|14235.17|14356.97|14236.97|14355.17|14235.17|10
1651049340000|2022-04-27 08:49:00|14353.79|14233.79|14352.95|14232.95|14353.79|14233.79|14352.95|14232.95|9
1651049350000|2022-04-27 08:49:10|14353.23|14233.23|14351.51|14231.51|14353.23|14233.23|14351.34|14231.34|9
1651049360000|2022-04-27 08:49:20|14351.34|14231.34|14352.02|14232.02|14353.37|14233.37|14350.66|14230.66|9
1651049370000|2022-04-27 08:49:30|14352.3|14232.3|14351.48|14231.48|14352.58|14232.58|14351.39|14231.39|10
1651049380000|2022-04-27 08:49:40|14351.54|14231.54|14350.98|14230.98|14351.54|14231.54|14350.88|14230.88|9
1651049390000|2022-04-27 08:49:50|14352.14|14232.14|14351.11|14231.11|14352.14|14232.14|14351.11|14231.11|10
1651049400000|2022-04-27 08:50:00|14350.48|14230.48|14349.85|14229.85|14350.52|14230.52|14349.85|14229.85|9
1651049410000|2022-04-27 08:50:10|14349.49|14229.49|14346.3|14226.3|14349.49|14229.49|14346.3|14226.3|10
1651049420000|2022-04-27 08:50:20|14346.45|14226.45|14330.78|14210.78|14346.45|14226.45|14330.78|14210.78|10
1651049430000|2022-04-27 08:50:30|14329.63|14209.63|14320.11|14200.11|14329.63|14209.63|14320.11|14200.11|10
1651049440000|2022-04-27 08:50:40|14319.49|14199.49|14316.72|14196.72|14319.49|14199.49|14316.72|14196.72|10
1651049450000|2022-04-27 08:50:50|14316.97|14196.97|14317.75|14197.75|14318.4|14198.4|14316.3|14196.3|10
1651049460000|2022-04-27 08:51:00|14318.32|14198.32|14318.97|14198.97|14319.54|14199.54|14317.83|14197.83|10
1651049470000|2022-04-27 08:51:10|14319.08|14199.08|14320.22|14200.22|14320.22|14200.22|14318.69|14198.69|10
1651049480000|2022-04-27 08:51:20|14321.5|14201.5|14321.85|14201.85|14322.5|14202.5|14321.22|14201.22|10
1651049490000|2022-04-27 08:51:30|14323.4|14203.4|14324.96|14204.96|14324.96|14204.96|14323.4|14203.4|10
1651049500000|2022-04-27 08:51:40|14325.13|14205.13|14325.95|14205.95|14326.32|14206.32|14324.56|14204.56|10
1651049510000|2022-04-27 08:51:50|14326.37|14206.37|14326.88|14206.88|14326.98|14206.98|14326.14|14206.14|10
1651049520000|2022-04-27 08:52:00|14327.12|14207.12|14330.76|14210.76|14330.76|14210.76|14327.12|14207.12|10
1651049530000|2022-04-27 08:52:10|14330.41|14210.41|14333.07|14213.07|14334.51|14214.51|14330.41|14210.41|10
1651049540000|2022-04-27 08:52:20|14333.58|14213.58|14336.63|14216.63|14337.65|14217.65|14333.58|14213.58|10
1651049550000|2022-04-27 08:52:30|14337.28|14217.28|14338.38|14218.38|14338.38|14218.38|14336.7|14216.7|10
1651049560000|2022-04-27 08:52:40|14337.28|14217.28|14337.84|14217.84|14338.06|14218.06|14337.28|14217.28|9
1651049570000|2022-04-27 08:52:50|14338.47|14218.47|14339.63|14219.63|14339.65|14219.65|14338.27|14218.27|10
1651049580000|2022-04-27 08:53:00|14339.8|14219.8|14340.42|14220.42|14341.37|14221.37|14339.55|14219.55|10
1651049590000|2022-04-27 08:53:10|14341.5|14221.5|14342.72|14222.72|14342.72|14222.72|14339.92|14219.92|9
1651049600000|2022-04-27 08:53:20|14342.88|14222.88|14344.75|14224.75|14344.98|14224.98|14342.88|14222.88|10
1651049610000|2022-04-27 08:53:30|14345.27|14225.27|14347.51|14227.51|14347.51|14227.51|14345.27|14225.27|10
1651049620000|2022-04-27 08:53:40|14346.69|14226.69|14349.11|14229.11|14349.45|14229.45|14346.69|14226.69|10
1651049630000|2022-04-27 08:53:50|14349.21|14229.21|14354.82|14234.82|14354.82|14234.82|14349.21|14229.21|10
1651049640000|2022-04-27 08:54:00|14354.32|14234.32|14354.18|14234.18|14354.67|14234.67|14353.74|14233.74|10
1651049650000|2022-04-27 08:54:10|14354.41|14234.41|14354.58|14234.58|14354.75|14234.75|14353.95|14233.95|9
1651049660000|2022-04-27 08:54:20|14354.66|14234.66|14355.04|14235.04|14355.04|14235.04|14354.09|14234.09|10
1651049670000|2022-04-27 08:54:30|14354.21|14234.21|14354.98|14234.98|14355.19|14235.19|14354.21|14234.21|10
1651049680000|2022-04-27 08:54:40|14354.87|14234.87|14353.31|14233.31|14355.05|14235.05|14353.31|14233.31|10
1651049690000|2022-04-27 08:54:50|14352.69|14232.69|14350.73|14230.73|14353.33|14233.33|14350.65|14230.65|10
1651049700000|2022-04-27 08:55:00|14350.7|14230.7|14352.09|14232.09|14352.09|14232.09|14350.31|14230.31|10
1651049710000|2022-04-27 08:55:10|14352.56|14232.56|14354.29|14234.29|14354.29|14234.29|14352.41|14232.41|10
1651049720000|2022-04-27 08:55:20|14353.92|14233.92|14356.23|14236.23|14356.86|14236.86|14353.92|14233.92|10
1651049730000|2022-04-27 08:55:30|14356.91|14236.91|14357.78|14237.78|14357.8|14237.8|14356.85|14236.85|9
1651049740000|2022-04-27 08:55:40|14358.2|14238.2|14359.98|14239.98|14359.98|14239.98|14358.2|14238.2|10
1651049750000|2022-04-27 08:55:50|14360.72|14240.72|14361.82|14241.82|14361.82|14241.82|14360.41|14240.41|9
1651049760000|2022-04-27 08:56:00|14361.94|14241.94|14363|14243|14363.34|14243.34|14361.94|14241.94|10
1651049770000|2022-04-27 08:56:10|14363.56|14243.56|14364.81|14244.81|14364.81|14244.81|14363.56|14243.56|10
1651049780000|2022-04-27 08:56:20|14364.57|14244.57|14373.32|14253.32|14373.32|14253.32|14364.47|14244.47|10
1651049790000|2022-04-27 08:56:30|14373.39|14253.39|14379.37|14259.37|14379.37|14259.37|14373.39|14253.39|10
1651049800000|2022-04-27 08:56:40|14378.36|14258.36|14387.6|14267.6|14387.6|14267.6|14378.36|14258.36|10
1651049810000|2022-04-27 08:56:50|14387.56|14267.56|14390.36|14270.36|14390.36|14270.36|14387.49|14267.49|10
1651049820000|2022-04-27 08:57:00|14391.13|14271.13|14397.71|14277.71|14397.71|14277.71|14391.13|14271.13|10
1651049830000|2022-04-27 08:57:10|14398.85|14278.85|14403.1|14283.1|14403.1|14283.1|14398.59|14278.59|10
1651049840000|2022-04-27 08:57:20|14400.7|14280.7|14400.1|14280.1|14400.87|14280.87|14398.89|14278.89|10
1651049850000|2022-04-27 08:57:30|14400.5|14280.5|14397.06|14277.06|14400.5|14280.5|14397.06|14277.06|10
1651049860000|2022-04-27 08:57:40|14397.68|14277.68|14397.85|14277.85|14398|14278|14397.55|14277.55|10
1651049870000|2022-04-27 08:57:50|14397.64|14277.64|14398.43|14278.43|14398.43|14278.43|14397.64|14277.64|10
1651049880000|2022-04-27 08:58:00|14397.69|14277.69|14397.45|14277.45|14398.65|14278.65|14397.29|14277.29|10
1651049890000|2022-04-27 08:58:10|14396.68|14276.68|14395.21|14275.21|14397.24|14277.24|14394.92|14274.92|10
1651049900000|2022-04-27 08:58:20|14395.4|14275.4|14396.25|14276.25|14396.86|14276.86|14395.4|14275.4|10
1651049910000|2022-04-27 08:58:30|14396.26|14276.26|14397.47|14277.47|14397.47|14277.47|14395.91|14275.91|10
1651049920000|2022-04-27 08:58:40|14397.45|14277.45|14396.78|14276.78|14397.58|14277.58|14396.78|14276.78|9
1651049930000|2022-04-27 08:58:50|14396.84|14276.84|14399.5|14279.5|14399.93|14279.93|14396.84|14276.84|10
1651049940000|2022-04-27 08:59:00|14399.36|14279.36|14399.39|14279.39|14399.66|14279.66|14399.08|14279.08|9
1651049950000|2022-04-27 08:59:10|14399.52|14279.52|14399.13|14279.13|14399.62|14279.62|14399.12|14279.12|10
1651049960000|2022-04-27 08:59:20|14398.98|14278.98|14399.06|14279.06|14399.24|14279.24|14398.8|14278.8|10
1651049970000|2022-04-27 08:59:30|14398.9|14278.9|14400.74|14280.74|14400.74|14280.74|14398.9|14278.9|10
1651049980000|2022-04-27 08:59:40|14401.3|14281.3|14402.11|14282.11|14402.12|14282.12|14401.29|14281.29|9
1651049990000|2022-04-27 08:59:50|14402.22|14282.22|14404.84|14284.84|14404.84|14284.84|14402.22|14282.22|10
1651050000000|2022-04-27 09:00:00|14405.69|14285.69|14406.62|14286.62|14406.62|14286.62|14405.69|14285.69|10
1651050010000|2022-04-27 09:00:10|14407.02|14287.02|14406.09|14286.09|14408.14|14288.14|14406.09|14286.09|10
1651050020000|2022-04-27 09:00:20|14406.27|14286.27|14405.47|14285.47|14406.27|14286.27|14405.08|14285.08|10
1651050030000|2022-04-27 09:00:30|14405.38|14285.38|14405.62|14285.62|14405.62|14285.62|14405.25|14285.25|9
1651050040000|2022-04-27 09:00:40|14405.9|14285.9|14405.4|14285.4|14405.93|14285.93|14405.18|14285.18|10
1651050050000|2022-04-27 09:00:50|14405.72|14285.72|14408.1|14288.1|14408.1|14288.1|14405.42|14285.42|9
1651050060000|2022-04-27 09:01:00|14408.56|14288.56|14410.31|14290.31|14410.74|14290.74|14408.56|14288.56|10
1651050070000|2022-04-27 09:01:10|14410.44|14290.44|14412.35|14292.35|14412.35|14292.35|14410.31|14290.31|9
1651050080000|2022-04-27 09:01:20|14412.45|14292.45|14415.57|14295.57|14415.8|14295.8|14412.06|14292.06|10
1651050090000|2022-04-27 09:01:30|14414.52|14294.52|14419.59|14299.59|14419.59|14299.59|14414.52|14294.52|10
1651050100000|2022-04-27 09:01:40|14420.05|14300.05|14421.72|14301.72|14421.72|14301.72|14420.05|14300.05|9
1651050110000|2022-04-27 09:01:50|14422.04|14302.04|14424.13|14304.13|14424.13|14304.13|14422.04|14302.04|10
1651050120000|2022-04-27 09:02:00|14424.28|14304.28|14424.19|14304.19|14424.28|14304.28|14422.96|14302.96|10
1651050130000|2022-04-27 09:02:10|14424.99|14304.99|14423.92|14303.92|14425.17|14305.17|14423.92|14303.92|10
1651050140000|2022-04-27 09:02:20|14424.17|14304.17|14422.6|14302.6|14424.17|14304.17|14422.57|14302.57|10
1651050150000|2022-04-27 09:02:30|14422.34|14302.34|14421.92|14301.92|14422.36|14302.36|14421.92|14301.92|10
1651050160000|2022-04-27 09:02:40|14422.07|14302.07|14421.6|14301.6|14422.28|14302.28|14421.49|14301.49|9
1651050170000|2022-04-27 09:02:50|14421.65|14301.65|14423.8|14303.8|14423.8|14303.8|14421.65|14301.65|10
1651050180000|2022-04-27 09:03:00|14423.96|14303.96|14426.71|14306.71|14426.74|14306.74|14423.66|14303.66|10
1651050190000|2022-04-27 09:03:10|14426.7|14306.7|14427.8|14307.8|14427.88|14307.88|14426.7|14306.7|10
1651050200000|2022-04-27 09:03:20|14427.82|14307.82|14426.62|14306.62|14427.82|14307.82|14426.62|14306.62|10
1651050210000|2022-04-27 09:03:30|14427.04|14307.04|14426.7|14306.7|14427.05|14307.05|14426.21|14306.21|10
1651050220000|2022-04-27 09:03:40|14426.61|14306.61|14425.76|14305.76|14426.61|14306.61|14425.76|14305.76|10
1651050230000|2022-04-27 09:03:50|14425.67|14305.67|14426.14|14306.14|14426.33|14306.33|14425.43|14305.43|9
1651050240000|2022-04-27 09:04:00|14425.79|14305.79|14426.18|14306.18|14426.64|14306.64|14425.77|14305.77|8
1651050250000|2022-04-27 09:04:10|14426.26|14306.26|14429.22|14309.22|14429.22|14309.22|14426.13|14306.13|10
1651050260000|2022-04-27 09:04:20|14429.78|14309.78|14431.1|14311.1|14431.2|14311.2|14429.78|14309.78|10
1651050270000|2022-04-27 09:04:30|14430.83|14310.83|14431.45|14311.45|14431.56|14311.56|14430.17|14310.17|10
1651050280000|2022-04-27 09:04:40|14431.52|14311.52|14432.41|14312.41|14432.43|14312.43|14431.4|14311.4|10
1651050290000|2022-04-27 09:04:50|14432.27|14312.27|14432.67|14312.67|14432.67|14312.67|14431.95|14311.95|10
1651050300000|2022-04-27 09:05:00|14433.41|14313.41|14434.21|14314.21|14434.21|14314.21|14432.73|14312.73|10
1651050310000|2022-04-27 09:05:10|14434.18|14314.18|14435.44|14315.44|14435.44|14315.44|14433.97|14313.97|10
1651050320000|2022-04-27 09:05:20|14435.27|14315.27|14434.74|14314.74|14435.27|14315.27|14434.21|14314.21|10
1651050330000|2022-04-27 09:05:30|14434.86|14314.86|14433.91|14313.91|14434.86|14314.86|14433.31|14313.31|10
1651050340000|2022-04-27 09:05:40|14434.03|14314.03|14435.07|14315.07|14435.17|14315.17|14433.88|14313.88|10
1651050350000|2022-04-27 09:05:50|14435.09|14315.09|14439.59|14319.59|14439.59|14319.59|14434.67|14314.67|10
1651050360000|2022-04-27 09:06:00|14440.63|14320.63|14439.83|14319.83|14441.41|14321.41|14439.83|14319.83|10
1651050370000|2022-04-27 09:06:10|14439.91|14319.91|14435.72|14315.72|14439.96|14319.96|14435.72|14315.72|10
1651050380000|2022-04-27 09:06:20|14435.71|14315.71|14435.97|14315.97|14435.97|14315.97|14435.59|14315.59|10
1651050390000|2022-04-27 09:06:30|14436.02|14316.02|14437.34|14317.34|14437.34|14317.34|14435.46|14315.46|9
1651050400000|2022-04-27 09:06:40|14437.33|14317.33|14436.7|14316.7|14437.66|14317.66|14436.27|14316.27|10
1651050410000|2022-04-27 09:06:50|14436.68|14316.68|14435.9|14315.9|14436.68|14316.68|14435.9|14315.9|10
1651050420000|2022-04-27 09:07:00|14435.8|14315.8|14436.35|14316.35|14436.42|14316.42|14435.8|14315.8|10
1651050430000|2022-04-27 09:07:10|14436.13|14316.13|14434.64|14314.64|14436.13|14316.13|14434.55|14314.55|9
1651050440000|2022-04-27 09:07:20|14434.61|14314.61|14433.89|14313.89|14434.61|14314.61|14433.84|14313.84|10
1651050450000|2022-04-27 09:07:30|14434.07|14314.07|14432.45|14312.45|14434.15|14314.15|14432.13|14312.13|10
1651050460000|2022-04-27 09:07:40|14432.75|14312.75|14433.38|14313.38|14433.83|14313.83|14432.75|14312.75|9
1651050470000|2022-04-27 09:07:50|14433.17|14313.17|14434.45|14314.45|14434.45|14314.45|14432.72|14312.72|10
1651050480000|2022-04-27 09:08:00|14434.01|14314.01|14432.75|14312.75|14434.09|14314.09|14432.75|14312.75|10
1651050490000|2022-04-27 09:08:10|14431.97|14311.97|14431.88|14311.88|14432.58|14312.58|14431.6|14311.6|10
1651050500000|2022-04-27 09:08:20|14431.68|14311.68|14430.86|14310.86|14431.78|14311.78|14430.66|14310.66|10
1651050510000|2022-04-27 09:08:30|14431.54|14311.54|14429.56|14309.56|14431.54|14311.54|14429.56|14309.56|10
1651050520000|2022-04-27 09:08:40|14429.82|14309.82|14425.55|14305.55|14429.82|14309.82|14425.55|14305.55|10
1651050530000|2022-04-27 09:08:50|14425.01|14305.01|14418.84|14298.84|14425.01|14305.01|14418.84|14298.84|10
1651050540000|2022-04-27 09:09:00|14418.44|14298.44|14413.48|14293.48|14418.44|14298.44|14413.48|14293.48|10
1651050550000|2022-04-27 09:09:10|14412.44|14292.44|14402.85|14282.85|14412.57|14292.57|14402.85|14282.85|10
1651050560000|2022-04-27 09:09:20|14400.38|14280.38|14390.63|14270.63|14400.38|14280.38|14390.63|14270.63|10
1651050570000|2022-04-27 09:09:30|14390.64|14270.64|14389.59|14269.59|14390.78|14270.78|14389.59|14269.59|10
1651050580000|2022-04-27 09:09:40|14389.46|14269.46|14386.37|14266.37|14389.47|14269.47|14386.37|14266.37|10
1651050590000|2022-04-27 09:09:50|14385.52|14265.52|14381.46|14261.46|14385.67|14265.67|14381.46|14261.46|10
1651050600000|2022-04-27 09:10:00|14381.72|14261.72|14376.33|14256.33|14381.72|14261.72|14376.33|14256.33|10
1651050610000|2022-04-27 09:10:10|14375.58|14255.58|14373.67|14253.67|14375.58|14255.58|14373.6|14253.6|10
1651050620000|2022-04-27 09:10:20|14374.29|14254.29|14377.22|14257.22|14377.22|14257.22|14374.29|14254.29|10
1651050630000|2022-04-27 09:10:30|14377.95|14257.95|14381.95|14261.95|14381.95|14261.95|14377.95|14257.95|10
1651050640000|2022-04-27 09:10:40|14382.26|14262.26|14383.36|14263.36|14383.36|14263.36|14381.75|14261.75|10
1651050650000|2022-04-27 09:10:50|14383.28|14263.28|14383.68|14263.68|14383.68|14263.68|14383.27|14263.27|8
1651050660000|2022-04-27 09:11:00|14383.81|14263.81|14386.75|14266.75|14386.75|14266.75|14383.81|14263.81|9
1651050670000|2022-04-27 09:11:10|14386.59|14266.59|14386.49|14266.49|14387.5|14267.5|14385.98|14265.98|9
1651050680000|2022-04-27 09:11:20|14384.75|14264.75|14380.64|14260.64|14384.75|14264.75|14380.64|14260.64|10
1651050690000|2022-04-27 09:11:30|14380.27|14260.27|14377.1|14257.1|14380.27|14260.27|14377.1|14257.1|9
1651050700000|2022-04-27 09:11:40|14377.07|14257.07|14376.26|14256.26|14377.38|14257.38|14376.24|14256.24|10
1651050710000|2022-04-27 09:11:50|14376.29|14256.29|14374.6|14254.6|14376.29|14256.29|14374.55|14254.55|10
1651050720000|2022-04-27 09:12:00|14374.62|14254.62|14374.84|14254.84|14375.17|14255.17|14374.31|14254.31|10
1651050730000|2022-04-27 09:12:10|14374.88|14254.88|14374.75|14254.75|14375.02|14255.02|14374.65|14254.65|10
1651050740000|2022-04-27 09:12:20|14375.14|14255.14|14374.68|14254.68|14375.14|14255.14|14374.47|14254.47|10
1651050750000|2022-04-27 09:12:30|14374.51|14254.51|14374.5|14254.5|14374.79|14254.79|14374.5|14254.5|10
1651050760000|2022-04-27 09:12:40|14374.44|14254.44|14374.89|14254.89|14375.03|14255.03|14374.43|14254.43|10
1651050770000|2022-04-27 09:12:50|14374.75|14254.75|14374.83|14254.83|14374.89|14254.89|14374.42|14254.42|9
1651050780000|2022-04-27 09:13:00|14374.9|14254.9|14374.91|14254.91|14375.5|14255.5|14374.9|14254.9|9
1651050790000|2022-04-27 09:13:10|14374.98|14254.98|14375.4|14255.4|14376.23|14256.23|14374.98|14254.98|10
1651050800000|2022-04-27 09:13:20|14374.64|14254.64|14373.83|14253.83|14375.66|14255.66|14373.46|14253.46|10
1651050810000|2022-04-27 09:13:30|14373.62|14253.62|14372.66|14252.66|14373.62|14253.62|14372.1|14252.1|10
1651050820000|2022-04-27 09:13:40|14370.62|14250.62|14370.99|14250.99|14371.31|14251.31|14369.85|14249.85|10
1651050830000|2022-04-27 09:13:50|14371.1|14251.1|14371.37|14251.37|14371.37|14251.37|14370.21|14250.21|10
1651050840000|2022-04-27 09:14:00|14371.57|14251.57|14371.55|14251.55|14371.57|14251.57|14370.88|14250.88|10
1651050850000|2022-04-27 09:14:10|14371.58|14251.58|14371.39|14251.39|14372.61|14252.61|14371.36|14251.36|10
1651050860000|2022-04-27 09:14:20|14371.32|14251.32|14369.7|14249.7|14371.32|14251.32|14369.7|14249.7|10
1651050870000|2022-04-27 09:14:30|14369.48|14249.48|14368.68|14248.68|14369.53|14249.53|14368.68|14248.68|10
1651050880000|2022-04-27 09:14:40|14368.2|14248.2|14368.45|14248.45|14368.56|14248.56|14367.91|14247.91|10
1651050890000|2022-04-27 09:14:50|14368.33|14248.33|14366.73|14246.73|14368.33|14248.33|14366.73|14246.73|10
1651050900000|2022-04-27 09:15:00|14366.04|14246.04|14368.09|14248.09|14368.09|14248.09|14366.04|14246.04|10
1651050910000|2022-04-27 09:15:10|14367.62|14247.62|14369.17|14249.17|14369.17|14249.17|14365.99|14245.99|10
1651050920000|2022-04-27 09:15:20|14369.09|14249.09|14368.38|14248.38|14369.09|14249.09|14367.92|14247.92|10
1651050930000|2022-04-27 09:15:30|14368.48|14248.48|14370.12|14250.12|14370.12|14250.12|14368.48|14248.48|10
1651050940000|2022-04-27 09:15:40|14370.39|14250.39|14370.05|14250.05|14370.39|14250.39|14369.83|14249.83|10
1651050950000|2022-04-27 09:15:50|14370.3|14250.3|14369.42|14249.42|14370.3|14250.3|14369.15|14249.15|10
1651050960000|2022-04-27 09:16:00|14369.78|14249.78|14368.92|14248.92|14369.78|14249.78|14368.61|14248.61|10
1651050970000|2022-04-27 09:16:10|14368.79|14248.79|14369.51|14249.51|14369.63|14249.63|14368.75|14248.75|10
1651050980000|2022-04-27 09:16:20|14369.56|14249.56|14371.36|14251.36|14371.77|14251.77|14369.56|14249.56|10
1651050990000|2022-04-27 09:16:30|14372.11|14252.11|14378.95|14258.95|14378.95|14258.95|14371.31|14251.31|9
1651051000000|2022-04-27 09:16:40|14378.47|14258.47|14382.09|14262.09|14382.09|14262.09|14378.25|14258.25|10
1651051010000|2022-04-27 09:16:50|14381.31|14261.31|14384.26|14264.26|14384.26|14264.26|14380.88|14260.88|9
1651051020000|2022-04-27 09:17:00|14384.45|14264.45|14386.79|14266.79|14386.79|14266.79|14384.45|14264.45|10
1651051030000|2022-04-27 09:17:10|14387.04|14267.04|14387.94|14267.94|14387.94|14267.94|14386.86|14266.86|10
1651051040000|2022-04-27 09:17:20|14387.61|14267.61|14387.25|14267.25|14388.24|14268.24|14387.25|14267.25|10
1651051050000|2022-04-27 09:17:30|14386.67|14266.67|14385.35|14265.35|14386.67|14266.67|14385.35|14265.35|9
1651051060000|2022-04-27 09:17:40|14385.83|14265.83|14382.15|14262.15|14385.83|14265.83|14382.15|14262.15|9
1651051070000|2022-04-27 09:17:50|14382.16|14262.16|14380.63|14260.63|14382.16|14262.16|14380.63|14260.63|10
1651051080000|2022-04-27 09:18:00|14380.65|14260.65|14380.97|14260.97|14381.42|14261.42|14380.47|14260.47|9
1651051090000|2022-04-27 09:18:10|14381.1|14261.1|14381.79|14261.79|14381.79|14261.79|14381.1|14261.1|10
1651051100000|2022-04-27 09:18:20|14381.73|14261.73|14380.74|14260.74|14381.73|14261.73|14380.65|14260.65|10
1651051110000|2022-04-27 09:18:30|14380.75|14260.75|14380.33|14260.33|14380.75|14260.75|14380.08|14260.08|10
1651051120000|2022-04-27 09:18:40|14380.38|14260.38|14380.74|14260.74|14381|14261|14380.38|14260.38|10
1651051130000|2022-04-27 09:18:50|14381.1|14261.1|14382.75|14262.75|14382.75|14262.75|14381.1|14261.1|10
1651051140000|2022-04-27 09:19:00|14383.19|14263.19|14384.02|14264.02|14384.25|14264.25|14383.19|14263.19|10
1651051150000|2022-04-27 09:19:10|14384.46|14264.46|14385.78|14265.78|14385.78|14265.78|14384.46|14264.46|9
1651051160000|2022-04-27 09:19:20|14385.76|14265.76|14385.36|14265.36|14386.2|14266.2|14385.36|14265.36|10
1651051170000|2022-04-27 09:19:30|14385.35|14265.35|14384.84|14264.84|14385.49|14265.49|14384.77|14264.77|10
1651051180000|2022-04-27 09:19:40|14384.85|14264.85|14383.87|14263.87|14384.85|14264.85|14383.87|14263.87|10
1651051190000|2022-04-27 09:19:50|14384.01|14264.01|14384.8|14264.8|14385.13|14265.13|14384.01|14264.01|10
1651051200000|2022-04-27 09:20:00|14384.67|14264.67|14383.84|14263.84|14384.69|14264.69|14383.45|14263.45|9
1651051210000|2022-04-27 09:20:10|14384.13|14264.13|14386.27|14266.27|14386.27|14266.27|14384.13|14264.13|10
1651051220000|2022-04-27 09:20:20|14386.68|14266.68|14387.98|14267.98|14387.98|14267.98|14386.68|14266.68|10
1651051230000|2022-04-27 09:20:30|14388.05|14268.05|14388.3|14268.3|14388.35|14268.35|14388.05|14268.05|9
1651051240000|2022-04-27 09:20:40|14388.31|14268.31|14388.97|14268.97|14388.97|14268.97|14388.29|14268.29|10
1651051250000|2022-04-27 09:20:50|14389.15|14269.15|14389.44|14269.44|14389.6|14269.6|14389.15|14269.15|9
1651051260000|2022-04-27 09:21:00|14389.63|14269.63|14390.25|14270.25|14390.44|14270.44|14389.63|14269.63|10
1651051270000|2022-04-27 09:21:10|14390.36|14270.36|14392.12|14272.12|14392.12|14272.12|14390.36|14270.36|9
1651051280000|2022-04-27 09:21:20|14392.31|14272.31|14394.33|14274.33|14394.33|14274.33|14392.17|14272.17|10
1651051290000|2022-04-27 09:21:30|14394.89|14274.89|14403.41|14283.41|14403.41|14283.41|14394.89|14274.89|10
1651051300000|2022-04-27 09:21:40|14404.28|14284.28|14407.66|14287.66|14407.67|14287.67|14404.28|14284.28|10
1651051310000|2022-04-27 09:21:50|14407.85|14287.85|14413.83|14293.83|14413.83|14293.83|14407.85|14287.85|10
1651051320000|2022-04-27 09:22:00|14413.81|14293.81|14416.84|14296.84|14416.99|14296.99|14413.81|14293.81|9
1651051330000|2022-04-27 09:22:10|14417.28|14297.28|14425.03|14305.03|14425.03|14305.03|14417.28|14297.28|10
1651051340000|2022-04-27 09:22:20|14425.83|14305.83|14428.33|14308.33|14428.33|14308.33|14425.79|14305.79|10
1651051350000|2022-04-27 09:22:30|14428.01|14308.01|14427.32|14307.32|14428.32|14308.32|14427.32|14307.32|10
1651051360000|2022-04-27 09:22:40|14426.83|14306.83|14423.02|14303.02|14426.85|14306.85|14423.02|14303.02|10
1651051370000|2022-04-27 09:22:50|14422.93|14302.93|14422.12|14302.12|14422.93|14302.93|14422.12|14302.12|10
1651051380000|2022-04-27 09:23:00|14421.91|14301.91|14423.33|14303.33|14423.77|14303.77|14421.84|14301.84|10
1651051390000|2022-04-27 09:23:10|14422.72|14302.72|14421.4|14301.4|14422.72|14302.72|14421.16|14301.16|8
1651051400000|2022-04-27 09:23:20|14421.65|14301.65|14421.53|14301.53|14421.75|14301.75|14420.72|14300.72|10
1651051410000|2022-04-27 09:23:30|14421.91|14301.91|14421.9|14301.9|14421.91|14301.91|14421.2|14301.2|10
1651051420000|2022-04-27 09:23:40|14422.38|14302.38|14423.72|14303.72|14424.19|14304.19|14422.38|14302.38|10
1651051430000|2022-04-27 09:23:50|14423.51|14303.51|14422.34|14302.34|14423.67|14303.67|14422.34|14302.34|9
1651051440000|2022-04-27 09:24:00|14422.21|14302.21|14421.66|14301.66|14422.21|14302.21|14421.47|14301.47|10
1651051450000|2022-04-27 09:24:10|14421.82|14301.82|14423.51|14303.51|14423.51|14303.51|14421.82|14301.82|10
1651051460000|2022-04-27 09:24:20|14423.65|14303.65|14424.35|14304.35|14424.52|14304.52|14423.59|14303.59|10
1651051470000|2022-04-27 09:24:30|14424.38|14304.38|14426.11|14306.11|14426.11|14306.11|14424.38|14304.38|10
1651051480000|2022-04-27 09:24:40|14425.92|14305.92|14426.92|14306.92|14427.31|14307.31|14425.92|14305.92|8
1651051490000|2022-04-27 09:24:50|14426.97|14306.97|14428.19|14308.19|14428.19|14308.19|14426.97|14306.97|10
1651051500000|2022-04-27 09:25:00|14428.48|14308.48|14429.35|14309.35|14429.35|14309.35|14428.02|14308.02|9
1651051510000|2022-04-27 09:25:10|14429.27|14309.27|14430.2|14310.2|14430.36|14310.36|14428.94|14308.94|9
1651051520000|2022-04-27 09:25:20|14429.99|14309.99|14430.98|14310.98|14430.98|14310.98|14429.99|14309.99|10
1651051530000|2022-04-27 09:25:30|14430.79|14310.79|14434.56|14314.56|14434.59|14314.59|14430.74|14310.74|10
1651051540000|2022-04-27 09:25:40|14435.66|14315.66|14437.31|14317.31|14437.31|14317.31|14435.66|14315.66|10
1651051550000|2022-04-27 09:25:50|14437.6|14317.6|14439.89|14319.89|14440.77|14320.77|14437.45|14317.45|10
1651051560000|2022-04-27 09:26:00|14439.71|14319.71|14440.42|14320.42|14440.42|14320.42|14439.25|14319.25|10
1651051570000|2022-04-27 09:26:10|14440.28|14320.28|14440.22|14320.22|14440.3|14320.3|14439.79|14319.79|10
1651051580000|2022-04-27 09:26:20|14441.35|14321.35|14444.1|14324.1|14444.1|14324.1|14441.1|14321.1|10
1651051590000|2022-04-27 09:26:30|14444.68|14324.68|14444.09|14324.09|14444.68|14324.68|14443.69|14323.69|10
1651051600000|2022-04-27 09:26:40|14443.94|14323.94|14444.89|14324.89|14445.57|14325.57|14443.94|14323.94|9
1651051610000|2022-04-27 09:26:50|14445.24|14325.24|14447.9|14327.9|14447.9|14327.9|14445.24|14325.24|9
1651051620000|2022-04-27 09:27:00|14447.81|14327.81|14451.3|14331.3|14451.53|14331.53|14447.66|14327.66|10
1651051630000|2022-04-27 09:27:10|14451.85|14331.85|14454.48|14334.48|14454.48|14334.48|14451.85|14331.85|10
1651051640000|2022-04-27 09:27:20|14454.22|14334.22|14453.91|14333.91|14454.22|14334.22|14452.6|14332.6|10
1651051650000|2022-04-27 09:27:30|14451.8|14331.8|14450.32|14330.32|14453.87|14333.87|14449.96|14329.96|10
1651051660000|2022-04-27 09:27:40|14448.79|14328.79|14446.76|14326.76|14449.8|14329.8|14446.02|14326.02|10
1651051670000|2022-04-27 09:27:50|14446.13|14326.13|14443.82|14323.82|14446.24|14326.24|14443.81|14323.81|10
1651051680000|2022-04-27 09:28:00|14444.13|14324.13|14443.43|14323.43|14444.17|14324.17|14443.43|14323.43|10
1651051690000|2022-04-27 09:28:10|14443.97|14323.97|14445.93|14325.93|14445.93|14325.93|14442.89|14322.89|10
1651051700000|2022-04-27 09:28:20|14446.38|14326.38|14445.44|14325.44|14446.95|14326.95|14445.44|14325.44|10
1651051710000|2022-04-27 09:28:30|14446.14|14326.14|14447.96|14327.96|14447.96|14327.96|14445.96|14325.96|10
1651051720000|2022-04-27 09:28:40|14448.47|14328.47|14448.6|14328.6|14449.35|14329.35|14448.1|14328.1|10
1651051730000|2022-04-27 09:28:50|14448.37|14328.37|14449.59|14329.59|14450.34|14330.34|14448.1|14328.1|10
1651051740000|2022-04-27 09:29:00|14449.84|14329.84|14449.59|14329.59|14450.55|14330.55|14449.59|14329.59|10
1651051750000|2022-04-27 09:29:10|14449.96|14329.96|14448.67|14328.67|14450.02|14330.02|14448.34|14328.34|10
1651051760000|2022-04-27 09:29:20|14448.6|14328.6|14447.38|14327.38|14448.81|14328.81|14447.38|14327.38|10
1651051770000|2022-04-27 09:29:30|14447.13|14327.13|14448.26|14328.26|14448.26|14328.26|14447.13|14327.13|10
1651051780000|2022-04-27 09:29:40|14448.03|14328.03|14450.17|14330.17|14450.32|14330.32|14448.01|14328.01|9
1651051790000|2022-04-27 09:29:50|14450.74|14330.74|14450.42|14330.42|14451.38|14331.38|14450.42|14330.42|10
1651051800000|2022-04-27 09:30:00|14450.94|14330.94|14449.88|14329.88|14450.94|14330.94|14449.87|14329.87|10
1651051810000|2022-04-27 09:30:10|14450.36|14330.36|14453.34|14333.34|14453.34|14333.34|14450.36|14330.36|10
1651051820000|2022-04-27 09:30:20|14454.07|14334.07|14454.92|14334.92|14455.84|14335.84|14454.06|14334.06|10
1651051830000|2022-04-27 09:30:30|14455.85|14335.85|14456.15|14336.15|14456.15|14336.15|14454.74|14334.74|10
1651051840000|2022-04-27 09:30:40|14455.79|14335.79|14457.91|14337.91|14458.26|14338.26|14455.79|14335.79|10
1651051850000|2022-04-27 09:30:50|14458.53|14338.53|14458.15|14338.15|14458.86|14338.86|14457.76|14337.76|10
1651051860000|2022-04-27 09:31:00|14457.85|14337.85|14458.3|14338.3|14458.55|14338.55|14457.16|14337.16|10
1651051870000|2022-04-27 09:31:10|14458.51|14338.51|14457.67|14337.67|14458.51|14338.51|14457.59|14337.59|10
1651051880000|2022-04-27 09:31:20|14457.34|14337.34|14456.59|14336.59|14457.45|14337.45|14456.59|14336.59|10
1651051890000|2022-04-27 09:31:30|14456.22|14336.22|14455.68|14335.68|14456.32|14336.32|14454.82|14334.82|10
1651051900000|2022-04-27 09:31:40|14454.41|14334.41|14448.06|14328.06|14454.41|14334.41|14448.06|14328.06|10
1651051910000|2022-04-27 09:31:50|14448.44|14328.44|14442.91|14322.91|14448.44|14328.44|14442.91|14322.91|10
1651051920000|2022-04-27 09:32:00|14442.66|14322.66|14440.25|14320.25|14442.66|14322.66|14440.25|14320.25|9
1651051930000|2022-04-27 09:32:10|14439.53|14319.53|14436.45|14316.45|14439.8|14319.8|14435.69|14315.69|10
1651051940000|2022-04-27 09:32:20|14436.24|14316.24|14435.37|14315.37|14436.42|14316.42|14435.37|14315.37|10
1651051950000|2022-04-27 09:32:30|14436.32|14316.32|14436.55|14316.55|14437.81|14317.81|14435.58|14315.58|10
1651051960000|2022-04-27 09:32:40|14436.7|14316.7|14441.2|14321.2|14441.2|14321.2|14436.7|14316.7|10
1651051970000|2022-04-27 09:32:50|14441.79|14321.79|14444.02|14324.02|14444.02|14324.02|14441.39|14321.39|9
1651051980000|2022-04-27 09:33:00|14443.68|14323.68|14444.65|14324.65|14444.65|14324.65|14442.53|14322.53|10
1651051990000|2022-04-27 09:33:10|14444.4|14324.4|14443.61|14323.61|14444.65|14324.65|14443.35|14323.35|10
1651052000000|2022-04-27 09:33:20|14444.02|14324.02|14441.46|14321.46|14444.02|14324.02|14441.4|14321.4|10
1651052010000|2022-04-27 09:33:30|14441.5|14321.5|14440.52|14320.52|14441.5|14321.5|14440.52|14320.52|10
1651052020000|2022-04-27 09:33:40|14440.85|14320.85|14439.98|14319.98|14440.85|14320.85|14439.98|14319.98|10
1651052030000|2022-04-27 09:33:50|14440.33|14320.33|14439.93|14319.93|14440.33|14320.33|14439.71|14319.71|10
1651052040000|2022-04-27 09:34:00|14439.64|14319.64|14439.22|14319.22|14440.22|14320.22|14439.16|14319.16|10
1651052050000|2022-04-27 09:34:10|14438.85|14318.85|14438.74|14318.74|14438.87|14318.87|14438.06|14318.06|10
1651052060000|2022-04-27 09:34:20|14438.67|14318.67|14437.48|14317.48|14438.67|14318.67|14437.47|14317.47|10
1651052070000|2022-04-27 09:34:30|14437.63|14317.63|14436.73|14316.73|14437.63|14317.63|14436.49|14316.49|10
1651052080000|2022-04-27 09:34:40|14436.89|14316.89|14438.06|14318.06|14438.24|14318.24|14436.86|14316.86|9
1651052090000|2022-04-27 09:34:50|14438.22|14318.22|14438.29|14318.29|14438.68|14318.68|14438.14|14318.14|9
1651052100000|2022-04-27 09:35:00|14438.36|14318.36|14439.63|14319.63|14440.4|14320.4|14438.36|14318.36|10
1651052110000|2022-04-27 09:35:10|14439.74|14319.74|14444.1|14324.1|14444.1|14324.1|14439.74|14319.74|10
1651052120000|2022-04-27 09:35:20|14443.64|14323.64|14443.93|14323.93|14444.02|14324.02|14443.64|14323.64|10
1651052130000|2022-04-27 09:35:30|14443.84|14323.84|14443.73|14323.73|14444.02|14324.02|14443.44|14323.44|9
1651052140000|2022-04-27 09:35:40|14443.65|14323.65|14441.5|14321.5|14443.65|14323.65|14441.5|14321.5|10
1651052150000|2022-04-27 09:35:50|14441.22|14321.22|14439.17|14319.17|14441.22|14321.22|14439.08|14319.08|10
1651052160000|2022-04-27 09:36:00|14438.69|14318.69|14437.11|14317.11|14438.86|14318.86|14437.11|14317.11|10
1651052170000|2022-04-27 09:36:10|14437.31|14317.31|14428.78|14308.78|14437.47|14317.47|14428.73|14308.73|10
1651052180000|2022-04-27 09:36:20|14428.31|14308.31|14416.11|14296.11|14428.31|14308.31|14416.11|14296.11|10
1651052190000|2022-04-27 09:36:30|14415.81|14295.81|14417.03|14297.03|14417.03|14297.03|14415.37|14295.37|10
1651052200000|2022-04-27 09:36:40|14417.04|14297.04|14417.61|14297.61|14418.16|14298.16|14416.71|14296.71|10
1651052210000|2022-04-27 09:36:50|14416.73|14296.73|14418.92|14298.92|14418.93|14298.93|14416.73|14296.73|10
1651052220000|2022-04-27 09:37:00|14417.78|14297.78|14416.57|14296.57|14417.78|14297.78|14416.41|14296.41|10
1651052230000|2022-04-27 09:37:10|14416.18|14296.18|14416.64|14296.64|14416.64|14296.64|14415.95|14295.95|10
1651052240000|2022-04-27 09:37:20|14416.62|14296.62|14416.47|14296.47|14416.62|14296.62|14416.44|14296.44|9
1651052250000|2022-04-27 09:37:30|14416.36|14296.36|14415.65|14295.65|14416.36|14296.36|14415.65|14295.65|8
1651052260000|2022-04-27 09:37:40|14415.67|14295.67|14415.19|14295.19|14415.97|14295.97|14414.66|14294.66|10
1651052270000|2022-04-27 09:37:50|14414.62|14294.62|14415.75|14295.75|14415.75|14295.75|14414.62|14294.62|10
1651052280000|2022-04-27 09:38:00|14415.28|14295.28|14417.26|14297.26|14417.26|14297.26|14414.72|14294.72|10
1651052290000|2022-04-27 09:38:10|14417.21|14297.21|14420.36|14300.36|14420.36|14300.36|14417.21|14297.21|10
1651052300000|2022-04-27 09:38:20|14420.33|14300.33|14426.11|14306.11|14426.11|14306.11|14420.33|14300.33|10
1651052310000|2022-04-27 09:38:30|14427.59|14307.59|14430.08|14310.08|14430.08|14310.08|14427.56|14307.56|10
1651052320000|2022-04-27 09:38:40|14430.35|14310.35|14429.93|14309.93|14430.43|14310.43|14429.93|14309.93|10
1651052330000|2022-04-27 09:38:50|14430.03|14310.03|14430.29|14310.29|14430.29|14310.29|14429.79|14309.79|10
1651052340000|2022-04-27 09:39:00|14430.63|14310.63|14431.4|14311.4|14431.44|14311.44|14430.29|14310.29|10
1651052350000|2022-04-27 09:39:10|14431.72|14311.72|14431.65|14311.65|14431.74|14311.74|14431.49|14311.49|10
1651052360000|2022-04-27 09:39:20|14431.71|14311.71|14432.94|14312.94|14432.94|14312.94|14431.66|14311.66|10
1651052370000|2022-04-27 09:39:30|14432.82|14312.82|14434.13|14314.13|14434.51|14314.51|14432.71|14312.71|9
1651052380000|2022-04-27 09:39:40|14434.18|14314.18|14433.56|14313.56|14434.33|14314.33|14433.45|14313.45|9
1651052390000|2022-04-27 09:39:50|14433.48|14313.48|14432.82|14312.82|14433.53|14313.53|14432.25|14312.25|10
1651052400000|2022-04-27 09:40:00|14432.74|14312.74|14432.52|14312.52|14432.75|14312.75|14431.94|14311.94|8
1651052410000|2022-04-27 09:40:10|14432.71|14312.71|14433.98|14313.98|14434.1|14314.1|14432.69|14312.69|10
1651052420000|2022-04-27 09:40:20|14434.1|14314.1|14435.83|14315.83|14435.85|14315.85|14434.1|14314.1|10
1651052430000|2022-04-27 09:40:30|14435.96|14315.96|14436.7|14316.7|14436.7|14316.7|14435.96|14315.96|10
1651052440000|2022-04-27 09:40:40|14436.87|14316.87|14436.52|14316.52|14436.91|14316.91|14436.38|14316.38|10
1651052450000|2022-04-27 09:40:50|14437.58|14317.58|14437.48|14317.48|14437.59|14317.59|14437.07|14317.07|10
1651052460000|2022-04-27 09:41:00|14437.58|14317.58|14440.22|14320.22|14440.22|14320.22|14437.58|14317.58|10
1651052470000|2022-04-27 09:41:10|14440.25|14320.25|14441.65|14321.65|14442.05|14322.05|14440.25|14320.25|10
1651052480000|2022-04-27 09:41:20|14441.29|14321.29|14442.99|14322.99|14442.99|14322.99|14441.23|14321.23|9
1651052490000|2022-04-27 09:41:30|14443.4|14323.4|14446.45|14326.45|14446.45|14326.45|14443.29|14323.29|10
1651052500000|2022-04-27 09:41:40|14446.62|14326.62|14446.88|14326.88|14446.91|14326.91|14446.23|14326.23|10
1651052510000|2022-04-27 09:41:50|14446.69|14326.69|14446.39|14326.39|14447.12|14327.12|14446.08|14326.08|10
1651052520000|2022-04-27 09:42:00|14446.15|14326.15|14445.68|14325.68|14446.63|14326.63|14445.61|14325.61|10
1651052530000|2022-04-27 09:42:10|14446.07|14326.07|14445.45|14325.45|14446.07|14326.07|14444.76|14324.76|10
1651052540000|2022-04-27 09:42:20|14445.49|14325.49|14444.71|14324.71|14445.49|14325.49|14444.71|14324.71|10
1651052550000|2022-04-27 09:42:30|14444.96|14324.96|14444.96|14324.96|14445.07|14325.07|14444.82|14324.82|10
1651052560000|2022-04-27 09:42:40|14445.02|14325.02|14445.51|14325.51|14445.51|14325.51|14444.91|14324.91|9
1651052570000|2022-04-27 09:42:50|14445.74|14325.74|14445.24|14325.24|14445.96|14325.96|14445.03|14325.03|10
1651052580000|2022-04-27 09:43:00|14445.21|14325.21|14445.22|14325.22|14445.4|14325.4|14444.9|14324.9|10
1651052590000|2022-04-27 09:43:10|14445.11|14325.11|14443.41|14323.41|14445.16|14325.16|14443.41|14323.41|9
1651052600000|2022-04-27 09:43:20|14443.32|14323.32|14442.97|14322.97|14443.45|14323.45|14442.9|14322.9|10
1651052610000|2022-04-27 09:43:30|14442.83|14322.83|14442.96|14322.96|14442.96|14322.96|14442.55|14322.55|10
1651052620000|2022-04-27 09:43:40|14443.11|14323.11|14443.61|14323.61|14443.8|14323.8|14443.11|14323.11|8
1651052630000|2022-04-27 09:43:50|14443.63|14323.63|14444.87|14324.87|14444.92|14324.92|14443.39|14323.39|9
1651052640000|2022-04-27 09:44:00|14444.93|14324.93|14444.94|14324.94|14445.34|14325.34|14444.9|14324.9|10
1651052650000|2022-04-27 09:44:10|14445.12|14325.12|14445.09|14325.09|14445.12|14325.12|14444.89|14324.89|9
1651052660000|2022-04-27 09:44:20|14445.02|14325.02|14444.36|14324.36|14445.02|14325.02|14444.23|14324.23|10
1651052670000|2022-04-27 09:44:30|14443.64|14323.64|14443.59|14323.59|14443.95|14323.95|14443.5|14323.5|10
1651052680000|2022-04-27 09:44:40|14443.26|14323.26|14441.24|14321.24|14443.26|14323.26|14441.24|14321.24|10
1651052690000|2022-04-27 09:44:50|14440.82|14320.82|14440.35|14320.35|14440.82|14320.82|14440.24|14320.24|9
1651052700000|2022-04-27 09:45:00|14440.13|14320.13|14439.47|14319.47|14440.22|14320.22|14439.42|14319.42|10
1651052710000|2022-04-27 09:45:10|14439.2|14319.2|14440.87|14320.87|14440.96|14320.96|14439.2|14319.2|10
1651052720000|2022-04-27 09:45:20|14441.12|14321.12|14442.39|14322.39|14442.39|14322.39|14441.12|14321.12|10
1651052730000|2022-04-27 09:45:30|14442.58|14322.58|14443.77|14323.77|14443.77|14323.77|14442.48|14322.48|10
1651052740000|2022-04-27 09:45:40|14444.01|14324.01|14446.86|14326.86|14446.97|14326.97|14444.01|14324.01|9
1651052750000|2022-04-27 09:45:50|14447.1|14327.1|14451.62|14331.62|14451.62|14331.62|14447.1|14327.1|9
1651052760000|2022-04-27 09:46:00|14451.56|14331.56|14453.36|14333.36|14453.36|14333.36|14451.56|14331.56|10
1651052770000|2022-04-27 09:46:10|14453.52|14333.52|14454.7|14334.7|14454.7|14334.7|14453.52|14333.52|10
1651052780000|2022-04-27 09:46:20|14454.69|14334.69|14455.25|14335.25|14455.25|14335.25|14454.58|14334.58|10
1651052790000|2022-04-27 09:46:30|14454.96|14334.96|14454.23|14334.23|14455.15|14335.15|14454.23|14334.23|10
1651052800000|2022-04-27 09:46:40|14453.71|14333.71|14450.61|14330.61|14453.71|14333.71|14450.61|14330.61|10
1651052810000|2022-04-27 09:46:50|14450.52|14330.52|14446.71|14326.71|14450.74|14330.74|14446.71|14326.71|10
1651052820000|2022-04-27 09:47:00|14446.35|14326.35|14444.11|14324.11|14446.67|14326.67|14443.68|14323.68|10
1651052830000|2022-04-27 09:47:10|14444.12|14324.12|14442.53|14322.53|14444.12|14324.12|14442.53|14322.53|9
1651052840000|2022-04-27 09:47:20|14442.43|14322.43|14442.43|14322.43|14442.67|14322.67|14442.3|14322.3|10
1651052850000|2022-04-27 09:47:30|14442.5|14322.5|14443.79|14323.79|14443.79|14323.79|14442.5|14322.5|10
1651052860000|2022-04-27 09:47:40|14443.53|14323.53|14443.89|14323.89|14444.45|14324.45|14443.53|14323.53|9
1651052870000|2022-04-27 09:47:50|14443.88|14323.88|14442.6|14322.6|14444.11|14324.11|14442.6|14322.6|10
1651052880000|2022-04-27 09:48:00|14442.54|14322.54|14441.18|14321.18|14442.61|14322.61|14441.15|14321.15|10
1651052890000|2022-04-27 09:48:10|14441.33|14321.33|14437.62|14317.62|14441.33|14321.33|14437.31|14317.31|10
1651052900000|2022-04-27 09:48:20|14437.73|14317.73|14436.08|14316.08|14437.73|14317.73|14436.06|14316.06|10
1651052910000|2022-04-27 09:48:30|14436.15|14316.15|14436.25|14316.25|14436.25|14316.25|14435.65|14315.65|10
1651052920000|2022-04-27 09:48:40|14435.92|14315.92|14436.95|14316.95|14437.14|14317.14|14435.92|14315.92|10
1651052930000|2022-04-27 09:48:50|14436.91|14316.91|14437.24|14317.24|14437.26|14317.26|14436.91|14316.91|10
1651052940000|2022-04-27 09:49:00|14437.26|14317.26|14437.73|14317.73|14437.75|14317.75|14437.21|14317.21|9
1651052950000|2022-04-27 09:49:10|14437.74|14317.74|14441.05|14321.05|14441.05|14321.05|14437.74|14317.74|10
1651052960000|2022-04-27 09:49:20|14441.18|14321.18|14443.91|14323.91|14443.91|14323.91|14440.88|14320.88|8
1651052970000|2022-04-27 09:49:30|14444.03|14324.03|14444.19|14324.19|14444.32|14324.32|14444.03|14324.03|10
1651052980000|2022-04-27 09:49:40|14444.12|14324.12|14445.32|14325.32|14445.38|14325.38|14444.12|14324.12|10
1651052990000|2022-04-27 09:49:50|14445.31|14325.31|14445.85|14325.85|14445.85|14325.85|14445.21|14325.21|10
1651053000000|2022-04-27 09:50:00|14445.84|14325.84|14446.81|14326.81|14446.95|14326.95|14445.84|14325.84|9
1651053010000|2022-04-27 09:50:10|14446.57|14326.57|14446.82|14326.82|14446.89|14326.89|14446.03|14326.03|10
1651053020000|2022-04-27 09:50:20|14446.81|14326.81|14449.78|14329.78|14449.78|14329.78|14446.79|14326.79|10
1651053030000|2022-04-27 09:50:30|14449.52|14329.52|14451.48|14331.48|14451.48|14331.48|14449.52|14329.52|9
1651053040000|2022-04-27 09:50:40|14451.41|14331.41|14452.02|14332.02|14452.04|14332.04|14451.41|14331.41|9
1651053050000|2022-04-27 09:50:50|14452.67|14332.67|14452.98|14332.98|14453.28|14333.28|14452.65|14332.65|10
1651053060000|2022-04-27 09:51:00|14453.15|14333.15|14453.61|14333.61|14453.73|14333.73|14453.15|14333.15|10
1651053070000|2022-04-27 09:51:10|14453.81|14333.81|14453.3|14333.3|14453.81|14333.81|14452.8|14332.8|10
1651053080000|2022-04-27 09:51:20|14452.73|14332.73|14452.83|14332.83|14453.09|14333.09|14452.69|14332.69|10
1651053090000|2022-04-27 09:51:30|14452.95|14332.95|14453.81|14333.81|14453.81|14333.81|14452.93|14332.93|10
1651053100000|2022-04-27 09:51:40|14453.89|14333.89|14453.65|14333.65|14454.26|14334.26|14453.54|14333.54|9
1651053110000|2022-04-27 09:51:50|14453.53|14333.53|14451.47|14331.47|14453.53|14333.53|14451.47|14331.47|10
1651053120000|2022-04-27 09:52:00|14451.35|14331.35|14451.09|14331.09|14451.43|14331.43|14450.87|14330.87|10
1651053130000|2022-04-27 09:52:10|14450.98|14330.98|14451.56|14331.56|14451.56|14331.56|14450.89|14330.89|10
1651053140000|2022-04-27 09:52:20|14451.62|14331.62|14451.37|14331.37|14451.62|14331.62|14451.32|14331.32|10
1651053150000|2022-04-27 09:52:30|14451.62|14331.62|14452.73|14332.73|14452.8|14332.8|14451.55|14331.55|10
1651053160000|2022-04-27 09:52:40|14452.64|14332.64|14454.23|14334.23|14454.23|14334.23|14452.63|14332.63|8
1651053170000|2022-04-27 09:52:50|14454.45|14334.45|14455.49|14335.49|14455.49|14335.49|14454.45|14334.45|10
1651053180000|2022-04-27 09:53:00|14455.71|14335.71|14455.86|14335.86|14456.11|14336.11|14455.61|14335.61|8
1651053190000|2022-04-27 09:53:10|14456.5|14336.5|14455.46|14335.46|14456.5|14336.5|14455.32|14335.32|9
1651053200000|2022-04-27 09:53:20|14455.25|14335.25|14454.49|14334.49|14455.25|14335.25|14454.49|14334.49|9
1651053210000|2022-04-27 09:53:30|14454.74|14334.74|14453.23|14333.23|14454.8|14334.8|14453.23|14333.23|10
1651053220000|2022-04-27 09:53:40|14453.15|14333.15|14453.25|14333.25|14453.31|14333.31|14452.71|14332.71|10
1651053230000|2022-04-27 09:53:50|14453.38|14333.38|14455.99|14335.99|14455.99|14335.99|14453.38|14333.38|10
1651053240000|2022-04-27 09:54:00|14456.11|14336.11|14457.59|14337.59|14457.59|14337.59|14456.11|14336.11|10
1651053250000|2022-04-27 09:54:10|14457.78|14337.78|14459.37|14339.37|14459.67|14339.67|14457.76|14337.76|10
1651053260000|2022-04-27 09:54:20|14458.79|14338.79|14460.77|14340.77|14460.77|14340.77|14458.79|14338.79|9
1651053270000|2022-04-27 09:54:30|14461.18|14341.18|14462.33|14342.33|14462.37|14342.37|14461.18|14341.18|10
1651053280000|2022-04-27 09:54:40|14462.55|14342.55|14463.47|14343.47|14463.5|14343.5|14462.55|14342.55|8
1651053290000|2022-04-27 09:54:50|14463.36|14343.36|14461.79|14341.79|14463.36|14343.36|14461.79|14341.79|10
1651053300000|2022-04-27 09:55:00|14461.58|14341.58|14461.17|14341.17|14461.58|14341.58|14460.61|14340.61|10
1651053310000|2022-04-27 09:55:10|14461.36|14341.36|14463.36|14343.36|14463.36|14343.36|14461.36|14341.36|10
1651053320000|2022-04-27 09:55:20|14463.17|14343.17|14463.36|14343.36|14463.84|14343.84|14463.17|14343.17|10
1651053330000|2022-04-27 09:55:30|14463.61|14343.61|14463.19|14343.19|14463.63|14343.63|14463.03|14343.03|10
1651053340000|2022-04-27 09:55:40|14463.4|14343.4|14464.23|14344.23|14464.31|14344.31|14463.4|14343.4|9
1651053350000|2022-04-27 09:55:50|14464.39|14344.39|14464.76|14344.76|14464.76|14344.76|14464.39|14344.39|10
1651053360000|2022-04-27 09:56:00|14464.71|14344.71|14464.97|14344.97|14464.97|14344.97|14464.65|14344.65|7
1651053370000|2022-04-27 09:56:10|14464.89|14344.89|14464.8|14344.8|14465.26|14345.26|14464.8|14344.8|10
1651053380000|2022-04-27 09:56:20|14464.99|14344.99|14468.81|14348.81|14468.82|14348.82|14464.99|14344.99|10
1651053390000|2022-04-27 09:56:30|14468.48|14348.48|14471.09|14351.09|14471.09|14351.09|14468.48|14348.48|10
1651053400000|2022-04-27 09:56:40|14471.25|14351.25|14473.26|14353.26|14473.26|14353.26|14471.25|14351.25|10
1651053410000|2022-04-27 09:56:50|14473.37|14353.37|14475.99|14355.99|14475.99|14355.99|14473.37|14353.37|10
1651053420000|2022-04-27 09:57:00|14476.15|14356.15|14477.39|14357.39|14477.39|14357.39|14476.05|14356.05|10
1651053430000|2022-04-27 09:57:10|14477.42|14357.42|14480.24|14360.24|14480.24|14360.24|14477.42|14357.42|10
1651053440000|2022-04-27 09:57:20|14480.49|14360.49|14479.97|14359.97|14480.83|14360.83|14479.97|14359.97|8
1651053450000|2022-04-27 09:57:30|14479.74|14359.74|14477.57|14357.57|14479.74|14359.74|14477.32|14357.32|10
1651053460000|2022-04-27 09:57:40|14477.41|14357.41|14477.06|14357.06|14477.41|14357.41|14476.48|14356.48|10
1651053470000|2022-04-27 09:57:50|14476.76|14356.76|14476.67|14356.67|14477.48|14357.48|14476.67|14356.67|9
1651053480000|2022-04-27 09:58:00|14476.77|14356.77|14476.78|14356.78|14476.78|14356.78|14476.53|14356.53|10
1651053490000|2022-04-27 09:58:10|14477.14|14357.14|14476.48|14356.48|14477.17|14357.17|14476.28|14356.28|9
1651053500000|2022-04-27 09:58:20|14476.32|14356.32|14475.27|14355.27|14476.96|14356.96|14475.27|14355.27|10
1651053510000|2022-04-27 09:58:30|14475.13|14355.13|14474.21|14354.21|14475.13|14355.13|14474.21|14354.21|10
1651053520000|2022-04-27 09:58:40|14474.14|14354.14|14473.27|14353.27|14474.14|14354.14|14472.99|14352.99|10
1651053530000|2022-04-27 09:58:50|14472.73|14352.73|14471.68|14351.68|14472.73|14352.73|14471.68|14351.68|9
1651053540000|2022-04-27 09:59:00|14471.85|14351.85|14472.27|14352.27|14472.27|14352.27|14471.85|14351.85|9
1651053550000|2022-04-27 09:59:10|14472.15|14352.15|14471.85|14351.85|14472.15|14352.15|14471.42|14351.42|9
1651053560000|2022-04-27 09:59:20|14472.33|14352.33|14471.23|14351.23|14472.59|14352.59|14471.23|14351.23|10
1651053570000|2022-04-27 09:59:30|14471.16|14351.16|14471.03|14351.03|14471.21|14351.21|14470.39|14350.39|10
1651053580000|2022-04-27 09:59:40|14471|14351|14468.88|14348.88|14471|14351|14468.88|14348.88|10
1651053590000|2022-04-27 09:59:50|14468.87|14348.87|14468.59|14348.59|14468.87|14348.87|14468.43|14348.43|10
1651053600000|2022-04-27 10:00:00|14468.58|14348.58|14470.01|14350.01|14470.01|14350.01|14468.23|14348.23|10
1651053610000|2022-04-27 10:00:10|14470.37|14350.37|14471.61|14351.61|14471.61|14351.61|14470.37|14350.37|10
1651053620000|2022-04-27 10:00:20|14471.89|14351.89|14471.4|14351.4|14472.3|14352.3|14471.4|14351.4|10
1651053630000|2022-04-27 10:00:30|14471.35|14351.35|14470.85|14350.85|14471.35|14351.35|14470.78|14350.78|9
1651053640000|2022-04-27 10:00:40|14470.82|14350.82|14470.36|14350.36|14471.04|14351.04|14470.3|14350.3|9
1651053650000|2022-04-27 10:00:50|14470.18|14350.18|14469.71|14349.71|14470.28|14350.28|14469.55|14349.55|8
1651053660000|2022-04-27 10:01:00|14469.59|14349.59|14470.41|14350.41|14470.52|14350.52|14469.59|14349.59|8
1651053670000|2022-04-27 10:01:10|14470.37|14350.37|14468.93|14348.93|14470.64|14350.64|14468.93|14348.93|10
1651053680000|2022-04-27 10:01:20|14469.03|14349.03|14467.75|14347.75|14469.07|14349.07|14467.75|14347.75|10
1651053690000|2022-04-27 10:01:30|14467.51|14347.51|14467.15|14347.15|14467.51|14347.51|14466.95|14346.95|10
1651053700000|2022-04-27 10:01:40|14467.03|14347.03|14466.12|14346.12|14467.03|14347.03|14466.12|14346.12|8
1651053710000|2022-04-27 10:01:50|14466.11|14346.11|14464.67|14344.67|14466.18|14346.18|14464.67|14344.67|10
1651053720000|2022-04-27 10:02:00|14464.72|14344.72|14464.26|14344.26|14464.72|14344.72|14464|14344|10
1651053730000|2022-04-27 10:02:10|14464.27|14344.27|14462.88|14342.88|14464.27|14344.27|14462.86|14342.86|10
1651053740000|2022-04-27 10:02:20|14462.69|14342.69|14460.49|14340.49|14462.8|14342.8|14460.34|14340.34|10
1651053750000|2022-04-27 10:02:30|14460.63|14340.63|14460.43|14340.43|14460.63|14340.63|14460.43|14340.43|3
1651053760000|2022-04-27 10:02:40|14459.23|14339.23|14457.54|14337.54|14459.3|14339.3|14457.54|14337.54|10
1651053770000|2022-04-27 10:02:50|14457.86|14337.86|14458.07|14338.07|14458.1|14338.1|14457.85|14337.85|9
1651053780000|2022-04-27 10:03:00|14457.82|14337.82|14454.4|14334.4|14457.82|14337.82|14454.4|14334.4|10
1651053790000|2022-04-27 10:03:10|14454.27|14334.27|14452.43|14332.43|14454.27|14334.27|14452.43|14332.43|10
1651053800000|2022-04-27 10:03:20|14452.62|14332.62|14451.34|14331.34|14452.62|14332.62|14451.34|14331.34|10
1651053810000|2022-04-27 10:03:30|14450.7|14330.7|14451.09|14331.09|14451.1|14331.1|14450.26|14330.26|9
1651053820000|2022-04-27 10:03:40|14451.2|14331.2|14450.8|14330.8|14451.61|14331.61|14450.76|14330.76|10
1651053830000|2022-04-27 10:03:50|14450.13|14330.13|14449.87|14329.87|14450.2|14330.2|14449.5|14329.5|9
1651053840000|2022-04-27 10:04:00|14449.73|14329.73|14444.6|14324.6|14449.73|14329.73|14444.6|14324.6|8
1651053850000|2022-04-27 10:04:10|14444.39|14324.39|14440.54|14320.54|14444.99|14324.99|14440.54|14320.54|10
1651053860000|2022-04-27 10:04:20|14440.51|14320.51|14440.29|14320.29|14440.94|14320.94|14440.29|14320.29|10
1651053870000|2022-04-27 10:04:30|14440.72|14320.72|14440.84|14320.84|14440.87|14320.87|14440.41|14320.41|10
1651053880000|2022-04-27 10:04:40|14440.12|14320.12|14441.13|14321.13|14441.57|14321.57|14440.12|14320.12|10
1651053890000|2022-04-27 10:04:50|14442.13|14322.13|14442.87|14322.87|14442.87|14322.87|14442.13|14322.13|10
1651053900000|2022-04-27 10:05:00|14442.92|14322.92|14443.65|14323.65|14443.65|14323.65|14442.9|14322.9|9
1651053910000|2022-04-27 10:05:10|14443.96|14323.96|14445.31|14325.31|14445.38|14325.38|14443.96|14323.96|10
1651053920000|2022-04-27 10:05:20|14444.84|14324.84|14444.36|14324.36|14445.68|14325.68|14444.15|14324.15|10
1651053930000|2022-04-27 10:05:30|14443.65|14323.65|14442.69|14322.69|14443.65|14323.65|14442.31|14322.31|10
1651053940000|2022-04-27 10:05:40|14442.97|14322.97|14443.35|14323.35|14443.35|14323.35|14442.57|14322.57|10
1651053950000|2022-04-27 10:05:50|14442.92|14322.92|14442.92|14322.92|14443.77|14323.77|14442.88|14322.88|10
1651053960000|2022-04-27 10:06:00|14442.72|14322.72|14442.1|14322.1|14442.77|14322.77|14441.9|14321.9|10
1651053970000|2022-04-27 10:06:10|14442.59|14322.59|14444.05|14324.05|14444.05|14324.05|14442.31|14322.31|10
1651053980000|2022-04-27 10:06:20|14444.11|14324.11|14445.86|14325.86|14446.06|14326.06|14444.11|14324.11|10
1651053990000|2022-04-27 10:06:30|14446.22|14326.22|14447.04|14327.04|14447.43|14327.43|14446.07|14326.07|10
1651054000000|2022-04-27 10:06:40|14447.15|14327.15|14447.3|14327.3|14447.38|14327.38|14447.01|14327.01|9
1651054010000|2022-04-27 10:06:50|14447.33|14327.33|14448.26|14328.26|14448.45|14328.45|14447.33|14327.33|10
1651054020000|2022-04-27 10:07:00|14448.67|14328.67|14451.95|14331.95|14451.95|14331.95|14448.67|14328.67|10
1651054030000|2022-04-27 10:07:10|14452.04|14332.04|14452.36|14332.36|14453.11|14333.11|14452.04|14332.04|10
1651054040000|2022-04-27 10:07:20|14452.34|14332.34|14451.13|14331.13|14452.34|14332.34|14451.13|14331.13|9
1651054050000|2022-04-27 10:07:30|14450.8|14330.8|14448|14328|14450.8|14330.8|14448|14328|10
1651054060000|2022-04-27 10:07:40|14447.67|14327.67|14445.89|14325.89|14447.72|14327.72|14445.89|14325.89|10
1651054070000|2022-04-27 10:07:50|14444.37|14324.37|14438.98|14318.98|14444.37|14324.37|14438.98|14318.98|9
1651054080000|2022-04-27 10:08:00|14438.44|14318.44|14437.85|14317.85|14438.92|14318.92|14437.68|14317.68|10
1651054090000|2022-04-27 10:08:10|14437.86|14317.86|14437.61|14317.61|14438.62|14318.62|14437.29|14317.29|10
1651054100000|2022-04-27 10:08:20|14437.55|14317.55|14437.95|14317.95|14438.67|14318.67|14437.55|14317.55|10
1651054110000|2022-04-27 10:08:30|14437.98|14317.98|14436.69|14316.69|14438.18|14318.18|14436.69|14316.69|10
1651054120000|2022-04-27 10:08:40|14436.74|14316.74|14437.21|14317.21|14437.23|14317.23|14436.38|14316.38|10
1651054130000|2022-04-27 10:08:50|14436.81|14316.81|14435.81|14315.81|14436.81|14316.81|14435.81|14315.81|10
1651054140000|2022-04-27 10:09:00|14435.2|14315.2|14434.96|14314.96|14435.35|14315.35|14434.96|14314.96|10
1651054150000|2022-04-27 10:09:10|14434.6|14314.6|14433.24|14313.24|14434.71|14314.71|14433.24|14313.24|10
1651054160000|2022-04-27 10:09:20|14433.57|14313.57|14433.2|14313.2|14433.87|14313.87|14433.2|14313.2|10
1651054170000|2022-04-27 10:09:30|14433.27|14313.27|14432.9|14312.9|14433.27|14313.27|14432.6|14312.6|10
1651054180000|2022-04-27 10:09:40|14432.99|14312.99|14429.06|14309.06|14432.99|14312.99|14429.06|14309.06|10
1651054190000|2022-04-27 10:09:50|14428.08|14308.08|14425.95|14305.95|14428.08|14308.08|14425.71|14305.71|10
1651054200000|2022-04-27 10:10:00|14425.74|14305.74|14424.04|14304.04|14425.74|14305.74|14424.04|14304.04|10
1651054210000|2022-04-27 10:10:10|14423.68|14303.68|14423.68|14303.68|14423.69|14303.69|14423.37|14303.37|10
1651054220000|2022-04-27 10:10:20|14423.63|14303.63|14424.37|14304.37|14424.63|14304.63|14423.63|14303.63|9
1651054230000|2022-04-27 10:10:30|14424.16|14304.16|14423.32|14303.32|14424.16|14304.16|14423.32|14303.32|10
1651054240000|2022-04-27 10:10:40|14422.96|14302.96|14422.95|14302.95|14423.03|14303.03|14422.69|14302.69|10
1651054250000|2022-04-27 10:10:50|14422.96|14302.96|14422.8|14302.8|14422.96|14302.96|14422.52|14302.52|10
1651054260000|2022-04-27 10:11:00|14422.72|14302.72|14424.12|14304.12|14424.21|14304.21|14422.72|14302.72|9
1651054270000|2022-04-27 10:11:10|14424.07|14304.07|14425.56|14305.56|14425.56|14305.56|14423.93|14303.93|10
1651054280000|2022-04-27 10:11:20|14425.68|14305.68|14428.02|14308.02|14428.21|14308.21|14425.68|14305.68|10
1651054290000|2022-04-27 10:11:30|14427.94|14307.94|14429.83|14309.83|14429.83|14309.83|14427.84|14307.84|10
1651054300000|2022-04-27 10:11:40|14429.6|14309.6|14430|14310|14430.29|14310.29|14429.6|14309.6|9
1651054310000|2022-04-27 10:11:50|14429.97|14309.97|14429.25|14309.25|14430.11|14310.11|14429.25|14309.25|10
1651054320000|2022-04-27 10:12:00|14429.14|14309.14|14428.07|14308.07|14429.14|14309.14|14428.07|14308.07|10
1651054330000|2022-04-27 10:12:10|14428.13|14308.13|14429.33|14309.33|14429.33|14309.33|14428.13|14308.13|10
1651054340000|2022-04-27 10:12:20|14429.43|14309.43|14428.91|14308.91|14429.43|14309.43|14428.78|14308.78|10
1651054350000|2022-04-27 10:12:30|14428.98|14308.98|14429.29|14309.29|14429.51|14309.51|14428.98|14308.98|10
1651054360000|2022-04-27 10:12:40|14429.26|14309.26|14429.1|14309.1|14429.37|14309.37|14429.1|14309.1|10
1651054370000|2022-04-27 10:12:50|14429.07|14309.07|14428.56|14308.56|14429.07|14309.07|14428.56|14308.56|9
1651054380000|2022-04-27 10:13:00|14428.16|14308.16|14425.62|14305.62|14428.16|14308.16|14425.62|14305.62|10
1651054390000|2022-04-27 10:13:10|14425.43|14305.43|14424.84|14304.84|14425.51|14305.51|14424.67|14304.67|10
1651054400000|2022-04-27 10:13:20|14424.74|14304.74|14424|14304|14424.74|14304.74|14424|14304|10
1651054410000|2022-04-27 10:13:30|14424.04|14304.04|14423.41|14303.41|14424.04|14304.04|14423.41|14303.41|10
1651054420000|2022-04-27 10:13:40|14423.57|14303.57|14423.47|14303.47|14423.65|14303.65|14423.37|14303.37|10
1651054430000|2022-04-27 10:13:50|14423.52|14303.52|14424.76|14304.76|14424.95|14304.95|14423.52|14303.52|9
1651054440000|2022-04-27 10:14:00|14424.8|14304.8|14423.41|14303.41|14424.8|14304.8|14423.41|14303.41|9
1651054450000|2022-04-27 10:14:10|14423.43|14303.43|14423.43|14303.43|14423.57|14303.57|14423.42|14303.42|9
1651054460000|2022-04-27 10:14:20|14423.49|14303.49|14422.4|14302.4|14423.49|14303.49|14422.36|14302.36|9
1651054470000|2022-04-27 10:14:30|14422.21|14302.21|14421.91|14301.91|14422.21|14302.21|14421.67|14301.67|10
1651054480000|2022-04-27 10:14:40|14421.97|14301.97|14421.47|14301.47|14421.97|14301.97|14421.47|14301.47|9
1651054490000|2022-04-27 10:14:50|14421.43|14301.43|14422.56|14302.56|14422.56|14302.56|14421.42|14301.42|10
1651054500000|2022-04-27 10:15:00|14422.57|14302.57|14422.42|14302.42|14422.57|14302.57|14422.14|14302.14|9
1651054510000|2022-04-27 10:15:10|14422.63|14302.63|14422.66|14302.66|14423.03|14303.03|14422.63|14302.63|10
1651054520000|2022-04-27 10:15:20|14422.71|14302.71|14422.41|14302.41|14422.75|14302.75|14422.27|14302.27|8
1651054530000|2022-04-27 10:15:30|14422.42|14302.42|14422.02|14302.02|14422.58|14302.58|14422.02|14302.02|10
1651054540000|2022-04-27 10:15:40|14421.97|14301.97|14421.59|14301.59|14422.28|14302.28|14421.59|14301.59|10
1651054550000|2022-04-27 10:15:50|14421.03|14301.03|14419.69|14299.69|14421.04|14301.04|14419.69|14299.69|10
1651054560000|2022-04-27 10:16:00|14419.71|14299.71|14419.86|14299.86|14419.86|14299.86|14419.07|14299.07|10
1651054570000|2022-04-27 10:16:10|14419.88|14299.88|14419.14|14299.14|14419.88|14299.88|14419.04|14299.04|10
1651054580000|2022-04-27 10:16:20|14419.16|14299.16|14419.66|14299.66|14419.68|14299.68|14419.16|14299.16|10
1651054590000|2022-04-27 10:16:30|14420.29|14300.29|14418.01|14298.01|14420.29|14300.29|14418.01|14298.01|9
1651054600000|2022-04-27 10:16:40|14417.13|14297.13|14414.73|14294.73|14417.13|14297.13|14414.73|14294.73|10
1651054610000|2022-04-27 10:16:50|14414.22|14294.22|14412.37|14292.37|14414.22|14294.22|14412.37|14292.37|10
1651054620000|2022-04-27 10:17:00|14412.26|14292.26|14408.07|14288.07|14412.26|14292.26|14408.07|14288.07|10
1651054630000|2022-04-27 10:17:10|14407.8|14287.8|14411.28|14291.28|14411.28|14291.28|14407.8|14287.8|10
1651054640000|2022-04-27 10:17:20|14411.61|14291.61|14415.11|14295.11|14415.11|14295.11|14411.61|14291.61|10
1651054650000|2022-04-27 10:17:30|14415.25|14295.25|14417.8|14297.8|14417.8|14297.8|14415.25|14295.25|10
1651054660000|2022-04-27 10:17:40|14418.2|14298.2|14421.51|14301.51|14421.82|14301.82|14418.2|14298.2|10
1651054670000|2022-04-27 10:17:50|14421.92|14301.92|14424.4|14304.4|14424.4|14304.4|14421.82|14301.82|10
1651054680000|2022-04-27 10:18:00|14424.79|14304.79|14428.91|14308.91|14429.1|14309.1|14424.79|14304.79|10
1651054690000|2022-04-27 10:18:10|14428.93|14308.93|14430.32|14310.32|14430.32|14310.32|14428.93|14308.93|9
1651054700000|2022-04-27 10:18:20|14430.55|14310.55|14430.98|14310.98|14430.98|14310.98|14430.3|14310.3|10
1651054710000|2022-04-27 10:18:30|14430.47|14310.47|14431.16|14311.16|14431.19|14311.19|14430.47|14310.47|10
1651054720000|2022-04-27 10:18:40|14431.2|14311.2|14431.15|14311.15|14431.82|14311.82|14431.12|14311.12|10
1651054730000|2022-04-27 10:18:50|14431.12|14311.12|14431.19|14311.19|14432.77|14312.77|14431.11|14311.11|10
1651054740000|2022-04-27 10:19:00|14431.22|14311.22|14430.35|14310.35|14431.22|14311.22|14430|14310|10
1651054750000|2022-04-27 10:19:10|14430.38|14310.38|14430.07|14310.07|14430.52|14310.52|14430.02|14310.02|9
1651054760000|2022-04-27 10:19:20|14430.01|14310.01|14430.19|14310.19|14430.26|14310.26|14429.84|14309.84|8
1651054770000|2022-04-27 10:19:30|14429.9|14309.9|14427.59|14307.59|14429.9|14309.9|14427.43|14307.43|9
1651054780000|2022-04-27 10:19:40|14427.23|14307.23|14426.49|14306.49|14427.78|14307.78|14426.49|14306.49|10
1651054790000|2022-04-27 10:19:50|14426.63|14306.63|14426.53|14306.53|14426.79|14306.79|14425.96|14305.96|10
1651054800000|2022-04-27 10:20:00|14426.33|14306.33|14426.02|14306.02|14426.56|14306.56|14425.89|14305.89|10
1651054810000|2022-04-27 10:20:10|14425.87|14305.87|14426.4|14306.4|14426.77|14306.77|14425.87|14305.87|9
1651054820000|2022-04-27 10:20:20|14426.74|14306.74|14426.55|14306.55|14426.74|14306.74|14426.3|14306.3|9
1651054830000|2022-04-27 10:20:30|14426.57|14306.57|14427.21|14307.21|14427.21|14307.21|14426.52|14306.52|8
1651054840000|2022-04-27 10:20:40|14427.26|14307.26|14426.97|14306.97|14427.28|14307.28|14426.89|14306.89|8
1651054850000|2022-04-27 10:20:50|14427.02|14307.02|14426.12|14306.12|14427.02|14307.02|14426.02|14306.02|9
1651054860000|2022-04-27 10:21:00|14426.1|14306.1|14426.51|14306.51|14426.59|14306.59|14426.1|14306.1|7
1651054870000|2022-04-27 10:21:10|14426.46|14306.46|14428.01|14308.01|14428.01|14308.01|14426.46|14306.46|8
1651054880000|2022-04-27 10:21:20|14428.37|14308.37|14428.66|14308.66|14428.8|14308.8|14428.37|14308.37|10
1651054890000|2022-04-27 10:21:30|14428.61|14308.61|14428.54|14308.54|14428.63|14308.63|14428.35|14308.35|9
1651054900000|2022-04-27 10:21:40|14428.53|14308.53|14428.69|14308.69|14428.76|14308.76|14428.53|14308.53|8
1651054910000|2022-04-27 10:21:50|14428.83|14308.83|14428.47|14308.47|14428.83|14308.83|14428.47|14308.47|10
1651054920000|2022-04-27 10:22:00|14428.69|14308.69|14429.36|14309.36|14429.36|14309.36|14428.34|14308.34|9
1651054930000|2022-04-27 10:22:10|14429.6|14309.6|14430.03|14310.03|14430.03|14310.03|14429.29|14309.29|10
1651054940000|2022-04-27 10:22:20|14429.89|14309.89|14430.96|14310.96|14430.96|14310.96|14429.89|14309.89|9
1651054950000|2022-04-27 10:22:30|14430.93|14310.93|14433.27|14313.27|14433.34|14313.34|14430.93|14310.93|10
1651054960000|2022-04-27 10:22:40|14433.53|14313.53|14435.6|14315.6|14435.6|14315.6|14433.53|14313.53|10
1651054970000|2022-04-27 10:22:50|14435.88|14315.88|14436.4|14316.4|14437.01|14317.01|14435.88|14315.88|9
1651054980000|2022-04-27 10:23:00|14436.5|14316.5|14436.69|14316.69|14436.83|14316.83|14436.5|14316.5|9
1651054990000|2022-04-27 10:23:10|14436.72|14316.72|14437.16|14317.16|14437.21|14317.21|14436.46|14316.46|10
1651055000000|2022-04-27 10:23:20|14437.12|14317.12|14438.05|14318.05|14438.05|14318.05|14437.12|14317.12|8
1651055010000|2022-04-27 10:23:30|14438.16|14318.16|14439.14|14319.14|14439.14|14319.14|14438.16|14318.16|10
1651055020000|2022-04-27 10:23:40|14439.03|14319.03|14440.08|14320.08|14440.27|14320.27|14439.03|14319.03|10
1651055030000|2022-04-27 10:23:50|14440|14320|14439.63|14319.63|14440.23|14320.23|14439.55|14319.55|10
1651055040000|2022-04-27 10:24:00|14439.12|14319.12|14440.66|14320.66|14440.66|14320.66|14439.12|14319.12|9
1651055050000|2022-04-27 10:24:10|14440.69|14320.69|14440.49|14320.49|14440.93|14320.93|14440.49|14320.49|9
1651055060000|2022-04-27 10:24:20|14440.44|14320.44|14439.85|14319.85|14440.44|14320.44|14439.67|14319.67|10
1651055070000|2022-04-27 10:24:30|14439.03|14319.03|14438|14318|14439.03|14319.03|14437.96|14317.96|10
1651055080000|2022-04-27 10:24:40|14437.81|14317.81|14435.96|14315.96|14437.84|14317.84|14435.96|14315.96|10
1651055090000|2022-04-27 10:24:50|14436.23|14316.23|14435.74|14315.74|14436.93|14316.93|14435.74|14315.74|10
1651055100000|2022-04-27 10:25:00|14435.61|14315.61|14435.54|14315.54|14435.61|14315.61|14435.22|14315.22|9
1651055110000|2022-04-27 10:25:10|14435.38|14315.38|14434.74|14314.74|14435.44|14315.44|14434.72|14314.72|10
1651055120000|2022-04-27 10:25:20|14433.59|14313.59|14433.43|14313.43|14433.79|14313.79|14433.43|14313.43|10
1651055130000|2022-04-27 10:25:30|14432.26|14312.26|14432.27|14312.27|14432.34|14312.34|14432.04|14312.04|9
1651055140000|2022-04-27 10:25:40|14431.93|14311.93|14432.2|14312.2|14432.47|14312.47|14431.93|14311.93|9
1651055150000|2022-04-27 10:25:50|14431.56|14311.56|14431.16|14311.16|14431.95|14311.95|14431.15|14311.15|10
1651055160000|2022-04-27 10:26:00|14431.12|14311.12|14430.9|14310.9|14431.23|14311.23|14430.71|14310.71|10
1651055170000|2022-04-27 10:26:10|14430.54|14310.54|14432.6|14312.6|14432.6|14312.6|14430.48|14310.48|10
1651055180000|2022-04-27 10:26:20|14432.69|14312.69|14435.85|14315.85|14435.85|14315.85|14432.69|14312.69|10
1651055190000|2022-04-27 10:26:30|14435.87|14315.87|14437.72|14317.72|14437.77|14317.77|14435.87|14315.87|10
1651055200000|2022-04-27 10:26:40|14437.71|14317.71|14439.03|14319.03|14439.03|14319.03|14437.71|14317.71|10
1651055210000|2022-04-27 10:26:50|14438.99|14318.99|14438.37|14318.37|14439.21|14319.21|14438.37|14318.37|10
1651055220000|2022-04-27 10:27:00|14438.31|14318.31|14437.91|14317.91|14438.31|14318.31|14437.89|14317.89|8
1651055230000|2022-04-27 10:27:10|14437.85|14317.85|14437.11|14317.11|14438.26|14318.26|14437.08|14317.08|9
1651055240000|2022-04-27 10:27:20|14437.12|14317.12|14436.33|14316.33|14437.12|14317.12|14436.18|14316.18|10
1651055250000|2022-04-27 10:27:30|14436.37|14316.37|14435.03|14315.03|14436.37|14316.37|14435.03|14315.03|9
1651055260000|2022-04-27 10:27:40|14435.1|14315.1|14433.96|14313.96|14435.11|14315.11|14433.96|14313.96|10
1651055270000|2022-04-27 10:27:50|14433.87|14313.87|14432.64|14312.64|14433.87|14313.87|14432.64|14312.64|9
1651055280000|2022-04-27 10:28:00|14432.55|14312.55|14433.17|14313.17|14433.17|14313.17|14432.55|14312.55|10
1651055290000|2022-04-27 10:28:10|14432.87|14312.87|14433.43|14313.43|14433.43|14313.43|14432.77|14312.77|10
1651055300000|2022-04-27 10:28:20|14433.94|14313.94|14435.51|14315.51|14435.51|14315.51|14433.94|14313.94|9
1651055310000|2022-04-27 10:28:30|14435.7|14315.7|14436.02|14316.02|14436.18|14316.18|14435.65|14315.65|9
1651055320000|2022-04-27 10:28:40|14436.1|14316.1|14437.29|14317.29|14437.4|14317.4|14436.1|14316.1|10
1651055330000|2022-04-27 10:28:50|14436.98|14316.98|14436.7|14316.7|14437.92|14317.92|14436.7|14316.7|10
1651055340000|2022-04-27 10:29:00|14436.58|14316.58|14436.33|14316.33|14436.71|14316.71|14436.28|14316.28|10
1651055350000|2022-04-27 10:29:10|14436.29|14316.29|14436.68|14316.68|14436.68|14316.68|14436.04|14316.04|8
1651055360000|2022-04-27 10:29:20|14436.8|14316.8|14437.27|14317.27|14437.34|14317.34|14436.8|14316.8|9
1651055370000|2022-04-27 10:29:30|14437.48|14317.48|14438.91|14318.91|14438.91|14318.91|14437.48|14317.48|10
1651055380000|2022-04-27 10:29:40|14438.97|14318.97|14441.09|14321.09|14441.09|14321.09|14438.84|14318.84|10
1651055390000|2022-04-27 10:29:50|14441.12|14321.12|14442.82|14322.82|14442.9|14322.9|14441.12|14321.12|10
1651055400000|2022-04-27 10:30:00|14442.79|14322.79|14445.04|14325.04|14445.04|14325.04|14442.79|14322.79|10
1651055410000|2022-04-27 10:30:10|14445.31|14325.31|14444.83|14324.83|14445.76|14325.76|14444.83|14324.83|10
1651055420000|2022-04-27 10:30:20|14444.87|14324.87|14444.54|14324.54|14444.96|14324.96|14444.48|14324.48|10
1651055430000|2022-04-27 10:30:30|14446.15|14326.15|14446.01|14326.01|14446.15|14326.15|14445.77|14325.77|9
1651055440000|2022-04-27 10:30:40|14446|14326|14446.39|14326.39|14446.53|14326.53|14446|14326|10
1651055450000|2022-04-27 10:30:50|14446.25|14326.25|14445.22|14325.22|14446.34|14326.34|14445.22|14325.22|9
1651055460000|2022-04-27 10:31:00|14444.61|14324.61|14441.24|14321.24|14444.73|14324.73|14440.98|14320.98|10
1651055470000|2022-04-27 10:31:10|14439.88|14319.88|14438.69|14318.69|14439.97|14319.97|14438.65|14318.65|10
1651055480000|2022-04-27 10:31:20|14438.56|14318.56|14438.73|14318.73|14439.29|14319.29|14438.12|14318.12|10
1651055490000|2022-04-27 10:31:30|14438.24|14318.24|14437.74|14317.74|14438.24|14318.24|14437.6|14317.6|10
1651055500000|2022-04-27 10:31:40|14437.7|14317.7|14438.1|14318.1|14438.18|14318.18|14437.46|14317.46|10
1651055510000|2022-04-27 10:31:50|14438.11|14318.11|14438.28|14318.28|14438.28|14318.28|14437.81|14317.81|9
1651055520000|2022-04-27 10:32:00|14438.17|14318.17|14437.52|14317.52|14438.45|14318.45|14437.3|14317.3|10
1651055530000|2022-04-27 10:32:10|14437.22|14317.22|14439.47|14319.47|14439.47|14319.47|14437.22|14317.22|10
1651055540000|2022-04-27 10:32:20|14439.35|14319.35|14437.87|14317.87|14439.43|14319.43|14437.87|14317.87|10
1651055550000|2022-04-27 10:32:30|14437.79|14317.79|14435|14315|14437.96|14317.96|14435|14315|10
1651055560000|2022-04-27 10:32:40|14435.06|14315.06|14434.04|14314.04|14435.13|14315.13|14434.04|14314.04|10
1651055570000|2022-04-27 10:32:50|14433.9|14313.9|14431.33|14311.33|14434.01|14314.01|14431.33|14311.33|10
1651055580000|2022-04-27 10:33:00|14431.52|14311.52|14431.74|14311.74|14431.85|14311.85|14431.36|14311.36|10
1651055590000|2022-04-27 10:33:10|14431.7|14311.7|14432.55|14312.55|14432.55|14312.55|14431.7|14311.7|9
1651055600000|2022-04-27 10:33:20|14432.13|14312.13|14432.24|14312.24|14432.33|14312.33|14431.99|14311.99|9
1651055610000|2022-04-27 10:33:30|14432.22|14312.22|14432.84|14312.84|14432.84|14312.84|14432.14|14312.14|9
1651055620000|2022-04-27 10:33:40|14432.92|14312.92|14432.38|14312.38|14432.96|14312.96|14432.38|14312.38|8
1651055630000|2022-04-27 10:33:50|14431.94|14311.94|14431.67|14311.67|14431.94|14311.94|14431.56|14311.56|10
1651055640000|2022-04-27 10:34:00|14431.65|14311.65|14430.1|14310.1|14431.74|14311.74|14430.1|14310.1|10
1651055650000|2022-04-27 10:34:10|14430.16|14310.16|14430.19|14310.19|14430.21|14310.21|14429.87|14309.87|8
1651055660000|2022-04-27 10:34:20|14430.29|14310.29|14430.74|14310.74|14430.74|14310.74|14429.93|14309.93|8
1651055670000|2022-04-27 10:34:30|14430.94|14310.94|14431.81|14311.81|14431.81|14311.81|14430.94|14310.94|9
1651055680000|2022-04-27 10:34:40|14431.79|14311.79|14431.64|14311.64|14431.9|14311.9|14431.51|14311.51|10
1651055690000|2022-04-27 10:34:50|14431.74|14311.74|14433.88|14313.88|14433.88|14313.88|14431.74|14311.74|10
1651055700000|2022-04-27 10:35:00|14434.08|14314.08|14434.76|14314.76|14434.83|14314.83|14434.08|14314.08|10
1651055710000|2022-04-27 10:35:10|14434.93|14314.93|14435.59|14315.59|14435.62|14315.62|14434.93|14314.93|9
1651055720000|2022-04-27 10:35:20|14435.56|14315.56|14435.77|14315.77|14435.86|14315.86|14435.56|14315.56|10
1651055730000|2022-04-27 10:35:30|14435.81|14315.81|14436.26|14316.26|14436.26|14316.26|14435.16|14315.16|8
1651055740000|2022-04-27 10:35:40|14435.88|14315.88|14437.11|14317.11|14437.11|14317.11|14435.88|14315.88|10
1651055750000|2022-04-27 10:35:50|14437.14|14317.14|14438.02|14318.02|14438.02|14318.02|14436.25|14316.25|10
1651055760000|2022-04-27 10:36:00|14438.07|14318.07|14438.71|14318.71|14438.71|14318.71|14438.07|14318.07|10
1651055770000|2022-04-27 10:36:10|14438.87|14318.87|14439.98|14319.98|14439.98|14319.98|14438.84|14318.84|10
1651055780000|2022-04-27 10:36:20|14439.99|14319.99|14440.8|14320.8|14440.86|14320.86|14439.99|14319.99|9
1651055790000|2022-04-27 10:36:30|14440.79|14320.79|14441.74|14321.74|14441.81|14321.81|14440.79|14320.79|9
1651055800000|2022-04-27 10:36:40|14441.91|14321.91|14445.1|14325.1|14445.1|14325.1|14441.91|14321.91|10
1651055810000|2022-04-27 10:36:50|14445.47|14325.47|14446.75|14326.75|14446.75|14326.75|14445.47|14325.47|9
1651055820000|2022-04-27 10:37:00|14447.06|14327.06|14447.21|14327.21|14447.21|14327.21|14446.92|14326.92|8
1651055830000|2022-04-27 10:37:10|14447.35|14327.35|14447.44|14327.44|14447.61|14327.61|14447.04|14327.04|10
1651055840000|2022-04-27 10:37:20|14447.52|14327.52|14447.46|14327.46|14447.59|14327.59|14447.31|14327.31|10
1651055850000|2022-04-27 10:37:30|14447.53|14327.53|14448.78|14328.78|14448.87|14328.87|14447.15|14327.15|9
1651055860000|2022-04-27 10:37:40|14448.79|14328.79|14448.14|14328.14|14448.96|14328.96|14448.14|14328.14|10
1651055870000|2022-04-27 10:37:50|14448.07|14328.07|14449.95|14329.95|14450.03|14330.03|14448.07|14328.07|10
1651055880000|2022-04-27 10:38:00|14449.89|14329.89|14449.92|14329.92|14450.15|14330.15|14449.88|14329.88|10
1651055890000|2022-04-27 10:38:10|14450.19|14330.19|14451.01|14331.01|14451.01|14331.01|14450.19|14330.19|9
1651055900000|2022-04-27 10:38:20|14451.19|14331.19|14452.93|14332.93|14452.93|14332.93|14451.05|14331.05|10
1651055910000|2022-04-27 10:38:30|14453.27|14333.27|14456.51|14336.51|14456.51|14336.51|14453.27|14333.27|10
1651055920000|2022-04-27 10:38:40|14456.72|14336.72|14458.6|14338.6|14458.6|14338.6|14456.21|14336.21|10
1651055930000|2022-04-27 10:38:50|14458.41|14338.41|14462.46|14342.46|14462.46|14342.46|14458.41|14338.41|10
1651055940000|2022-04-27 10:39:00|14464.08|14344.08|14464.33|14344.33|14465.2|14345.2|14464.08|14344.08|10
1651055950000|2022-04-27 10:39:10|14463.53|14343.53|14463.09|14343.09|14463.53|14343.53|14462.98|14342.98|9
1651055960000|2022-04-27 10:39:20|14463.26|14343.26|14461.3|14341.3|14463.26|14343.26|14461.02|14341.02|10
1651055970000|2022-04-27 10:39:30|14459.58|14339.58|14458.57|14338.57|14459.58|14339.58|14457.94|14337.94|10
1651055980000|2022-04-27 10:39:40|14458.37|14338.37|14456.03|14336.03|14458.63|14338.63|14456.03|14336.03|10
1651055990000|2022-04-27 10:39:50|14455.77|14335.77|14455.26|14335.26|14455.95|14335.95|14455.03|14335.03|10
1651056000000|2022-04-27 10:40:00|14455.61|14335.61|14453.24|14333.24|14455.61|14335.61|14452.77|14332.77|10
1651056010000|2022-04-27 10:40:10|14453.12|14333.12|14453.38|14333.38|14453.73|14333.73|14453.12|14333.12|10
1651056020000|2022-04-27 10:40:20|14453.56|14333.56|14454.64|14334.64|14454.64|14334.64|14453.56|14333.56|10
1651056030000|2022-04-27 10:40:30|14454.86|14334.86|14455.79|14335.79|14455.82|14335.82|14454.48|14334.48|10
1651056040000|2022-04-27 10:40:40|14455.06|14335.06|14455.06|14335.06|14455.33|14335.33|14455.06|14335.06|10
1651056050000|2022-04-27 10:40:50|14455.3|14335.3|14455.28|14335.28|14455.41|14335.41|14454.86|14334.86|10
1651056060000|2022-04-27 10:41:00|14455.31|14335.31|14453.67|14333.67|14455.31|14335.31|14453.67|14333.67|10
1651056070000|2022-04-27 10:41:10|14452.49|14332.49|14451.17|14331.17|14452.49|14332.49|14450.96|14330.96|10
1651056080000|2022-04-27 10:41:20|14451.21|14331.21|14450.05|14330.05|14451.25|14331.25|14450.04|14330.04|10
1651056090000|2022-04-27 10:41:30|14450.08|14330.08|14449.9|14329.9|14450.2|14330.2|14449.31|14329.31|9
1651056100000|2022-04-27 10:41:40|14450.02|14330.02|14450.88|14330.88|14450.92|14330.92|14450|14330|10
1651056110000|2022-04-27 10:41:50|14450.74|14330.74|14451.23|14331.23|14451.9|14331.9|14450.73|14330.73|10
1651056120000|2022-04-27 10:42:00|14451.06|14331.06|14451.45|14331.45|14451.45|14331.45|14450.64|14330.64|10
1651056130000|2022-04-27 10:42:10|14451.66|14331.66|14454.13|14334.13|14454.14|14334.14|14451.66|14331.66|9
1651056140000|2022-04-27 10:42:20|14454.28|14334.28|14454.42|14334.42|14454.46|14334.46|14454.19|14334.19|8
1651056150000|2022-04-27 10:42:30|14454.23|14334.23|14454.92|14334.92|14455.11|14335.11|14453.67|14333.67|10
1651056160000|2022-04-27 10:42:40|14455.25|14335.25|14455.89|14335.89|14455.89|14335.89|14455.18|14335.18|10
1651056170000|2022-04-27 10:42:50|14456.17|14336.17|14456.24|14336.24|14456.24|14336.24|14455.62|14335.62|9
1651056180000|2022-04-27 10:43:00|14456.38|14336.38|14457.14|14337.14|14457.29|14337.29|14456.38|14336.38|10
1651056190000|2022-04-27 10:43:10|14456.92|14336.92|14459.65|14339.65|14459.72|14339.72|14456.92|14336.92|10
1651056200000|2022-04-27 10:43:20|14460.92|14340.92|14462.45|14342.45|14462.48|14342.48|14460.92|14340.92|10
1651056210000|2022-04-27 10:43:30|14462.42|14342.42|14460.86|14340.86|14462.42|14342.42|14460.54|14340.54|10
1651056220000|2022-04-27 10:43:40|14460.52|14340.52|14461.04|14341.04|14461.07|14341.07|14460.32|14340.32|10
1651056230000|2022-04-27 10:43:50|14461.17|14341.17|14460.73|14340.73|14461.17|14341.17|14460.73|14340.73|10
1651056240000|2022-04-27 10:44:00|14460.81|14340.81|14461.48|14341.48|14461.67|14341.67|14460.81|14340.81|9
1651056250000|2022-04-27 10:44:10|14461.73|14341.73|14462.17|14342.17|14462.2|14342.2|14461.73|14341.73|9
1651056260000|2022-04-27 10:44:20|14462.46|14342.46|14462.51|14342.51|14462.73|14342.73|14462.38|14342.38|8
1651056270000|2022-04-27 10:44:30|14462.52|14342.52|14462.86|14342.86|14462.86|14342.86|14462.43|14342.43|10
1651056280000|2022-04-27 10:44:40|14462.87|14342.87|14462.2|14342.2|14463.31|14343.31|14462.2|14342.2|9
1651056290000|2022-04-27 10:44:50|14462.39|14342.39|14466.22|14346.22|14466.22|14346.22|14462.31|14342.31|9
1651056300000|2022-04-27 10:45:00|14466.88|14346.88|14460.71|14340.71|14467.23|14347.23|14460.71|14340.71|10
1651056310000|2022-04-27 10:45:10|14460.11|14340.11|14456.5|14336.5|14460.11|14340.11|14456.5|14336.5|10
1651056320000|2022-04-27 10:45:20|14456.79|14336.79|14461.64|14341.64|14461.64|14341.64|14455.67|14335.67|10
1651056330000|2022-04-27 10:45:30|14463.13|14343.13|14468.49|14348.49|14468.49|14348.49|14463.13|14343.13|10
1651056340000|2022-04-27 10:45:40|14468.26|14348.26|14465.26|14345.26|14468.26|14348.26|14464.47|14344.47|10
1651056350000|2022-04-27 10:45:50|14465.63|14345.63|14462.07|14342.07|14465.63|14345.63|14462.07|14342.07|10
1651056360000|2022-04-27 10:46:00|14461.94|14341.94|14460.46|14340.46|14462|14342|14460.4|14340.4|10
1651056370000|2022-04-27 10:46:10|14460.06|14340.06|14458.34|14338.34|14460.06|14340.06|14458|14338|10
1651056380000|2022-04-27 10:46:20|14458.43|14338.43|14457.04|14337.04|14458.43|14338.43|14455.95|14335.95|10
1651056390000|2022-04-27 10:46:30|14455.6|14335.6|14454.42|14334.42|14456.76|14336.76|14454.15|14334.15|10
1651056400000|2022-04-27 10:46:40|14454.19|14334.19|14450.74|14330.74|14454.19|14334.19|14450.74|14330.74|10
1651056410000|2022-04-27 10:46:50|14450.17|14330.17|14448.79|14328.79|14450.45|14330.45|14448.68|14328.68|9
1651056420000|2022-04-27 10:47:00|14448.95|14328.95|14447.33|14327.33|14448.95|14328.95|14447.23|14327.23|10
1651056430000|2022-04-27 10:47:10|14447.19|14327.19|14444.7|14324.7|14447.38|14327.38|14444.7|14324.7|10
1651056440000|2022-04-27 10:47:20|14444.17|14324.17|14441.74|14321.74|14444.17|14324.17|14441.74|14321.74|10
1651056450000|2022-04-27 10:47:30|14441.37|14321.37|14439.19|14319.19|14441.37|14321.37|14439.07|14319.07|10
1651056460000|2022-04-27 10:47:40|14439.18|14319.18|14436.55|14316.55|14439.48|14319.48|14436.55|14316.55|10
1651056470000|2022-04-27 10:47:50|14436.5|14316.5|14434|14314|14436.5|14316.5|14433.38|14313.38|10
1651056480000|2022-04-27 10:48:00|14433.3|14313.3|14428.92|14308.92|14434.14|14314.14|14428.92|14308.92|10
1651056490000|2022-04-27 10:48:10|14428.89|14308.89|14422.75|14302.75|14428.89|14308.89|14421.86|14301.86|10
1651056500000|2022-04-27 10:48:20|14422.62|14302.62|14422.41|14302.41|14422.62|14302.62|14421.64|14301.64|10
1651056510000|2022-04-27 10:48:30|14422.53|14302.53|14421.39|14301.39|14423.53|14303.53|14421.24|14301.24|9
1651056520000|2022-04-27 10:48:40|14422.23|14302.23|14421.86|14301.86|14422.23|14302.23|14420.74|14300.74|10
1651056530000|2022-04-27 10:48:50|14421.68|14301.68|14421.18|14301.18|14421.68|14301.68|14420.59|14300.59|10
1651056540000|2022-04-27 10:49:00|14421.34|14301.34|14421.74|14301.74|14421.74|14301.74|14420.61|14300.61|10
1651056550000|2022-04-27 10:49:10|14421.9|14301.9|14421.59|14301.59|14423.38|14303.38|14421.59|14301.59|10
1651056560000|2022-04-27 10:49:20|14422.75|14302.75|14424.14|14304.14|14424.23|14304.23|14422.08|14302.08|10
1651056570000|2022-04-27 10:49:30|14424.09|14304.09|14424.57|14304.57|14424.57|14304.57|14423.49|14303.49|10
1651056580000|2022-04-27 10:49:40|14424.82|14304.82|14424.47|14304.47|14425.48|14305.48|14424.42|14304.42|10
1651056590000|2022-04-27 10:49:50|14424.38|14304.38|14422.94|14302.94|14424.43|14304.43|14422.94|14302.94|10
1651056600000|2022-04-27 10:50:00|14422.5|14302.5|14422.58|14302.58|14423.72|14303.72|14422.2|14302.2|10
1651056610000|2022-04-27 10:50:10|14422.56|14302.56|14421.38|14301.38|14422.56|14302.56|14421.27|14301.27|10
1651056620000|2022-04-27 10:50:20|14421.35|14301.35|14421.15|14301.15|14421.59|14301.59|14420.8|14300.8|10
1651056630000|2022-04-27 10:50:30|14420.98|14300.98|14425.66|14305.66|14425.66|14305.66|14420.98|14300.98|10
1651056640000|2022-04-27 10:50:40|14425.98|14305.98|14428.26|14308.26|14428.26|14308.26|14425.95|14305.95|10
1651056650000|2022-04-27 10:50:50|14425.84|14305.84|14433.47|14313.47|14433.47|14313.47|14425.84|14305.84|10
1651056660000|2022-04-27 10:51:00|14434.04|14314.04|14435.6|14315.6|14436.1|14316.1|14431.76|14311.76|10
1651056670000|2022-04-27 10:51:10|14435.55|14315.55|14436.77|14316.77|14436.77|14316.77|14435.37|14315.37|10
1651056680000|2022-04-27 10:51:20|14436.45|14316.45|14438.32|14318.32|14439.42|14319.42|14436.45|14316.45|10
1651056690000|2022-04-27 10:51:30|14438.28|14318.28|14436.84|14316.84|14438.47|14318.47|14436.84|14316.84|10
1651056700000|2022-04-27 10:51:40|14437.42|14317.42|14437.1|14317.1|14437.64|14317.64|14437.08|14317.08|10
1651056710000|2022-04-27 10:51:50|14437.09|14317.09|14436.85|14316.85|14437.23|14317.23|14436.67|14316.67|10
1651056720000|2022-04-27 10:52:00|14436.65|14316.65|14436.97|14316.97|14436.99|14316.99|14436.46|14316.46|9
1651056730000|2022-04-27 10:52:10|14437.09|14317.09|14437.17|14317.17|14437.48|14317.48|14436.77|14316.77|10
1651056740000|2022-04-27 10:52:20|14437.83|14317.83|14437.09|14317.09|14437.94|14317.94|14436.86|14316.86|10
1651056750000|2022-04-27 10:52:30|14437.64|14317.64|14439.03|14319.03|14439.03|14319.03|14437.64|14317.64|10
1651056760000|2022-04-27 10:52:40|14438.94|14318.94|14439.65|14319.65|14439.87|14319.87|14438.79|14318.79|10
1651056770000|2022-04-27 10:52:50|14439.91|14319.91|14441.74|14321.74|14441.74|14321.74|14439.91|14319.91|10
1651056780000|2022-04-27 10:53:00|14441.96|14321.96|14445.27|14325.27|14445.27|14325.27|14441.96|14321.96|10
1651056790000|2022-04-27 10:53:10|14445.45|14325.45|14448|14328|14448.25|14328.25|14445.45|14325.45|10
1651056800000|2022-04-27 10:53:20|14447.74|14327.74|14448.55|14328.55|14448.78|14328.78|14447.74|14327.74|10
1651056810000|2022-04-27 10:53:30|14448.53|14328.53|14447.21|14327.21|14448.55|14328.55|14446.8|14326.8|10
1651056820000|2022-04-27 10:53:40|14446.56|14326.56|14445.92|14325.92|14446.82|14326.82|14445.58|14325.58|10
1651056830000|2022-04-27 10:53:50|14445.74|14325.74|14444.75|14324.75|14445.86|14325.86|14444.21|14324.21|10
1651056840000|2022-04-27 10:54:00|14444.59|14324.59|14445.25|14325.25|14445.48|14325.48|14444.59|14324.59|10
1651056850000|2022-04-27 10:54:10|14445.36|14325.36|14446.08|14326.08|14446.12|14326.12|14445.36|14325.36|10
1651056860000|2022-04-27 10:54:20|14445.95|14325.95|14447.3|14327.3|14447.3|14327.3|14445.95|14325.95|10
1651056870000|2022-04-27 10:54:30|14447.2|14327.2|14448.67|14328.67|14448.67|14328.67|14447.2|14327.2|10
1651056880000|2022-04-27 10:54:40|14448.84|14328.84|14451.03|14331.03|14451.03|14331.03|14448.84|14328.84|9
1651056890000|2022-04-27 10:54:50|14451.44|14331.44|14451.76|14331.76|14452.5|14332.5|14451.44|14331.44|10
1651056900000|2022-04-27 10:55:00|14451.58|14331.58|14451.29|14331.29|14451.58|14331.58|14450.98|14330.98|10
1651056910000|2022-04-27 10:55:10|14451.34|14331.34|14451.78|14331.78|14452.06|14332.06|14451.34|14331.34|10
1651056920000|2022-04-27 10:55:20|14451.81|14331.81|14452.75|14332.75|14452.76|14332.76|14451.73|14331.73|8
1651056930000|2022-04-27 10:55:30|14452.59|14332.59|14452.23|14332.23|14452.59|14332.59|14451.94|14331.94|10
1651056940000|2022-04-27 10:55:40|14452.26|14332.26|14451.89|14331.89|14452.26|14332.26|14451.81|14331.81|8
1651056950000|2022-04-27 10:55:50|14451.73|14331.73|14451.18|14331.18|14452.28|14332.28|14451.18|14331.18|10
1651056960000|2022-04-27 10:56:00|14450.97|14330.97|14450.46|14330.46|14450.98|14330.98|14450.46|14330.46|10
1651056970000|2022-04-27 10:56:10|14448.27|14328.27|14450.16|14330.16|14450.16|14330.16|14448.27|14328.27|10
1651056980000|2022-04-27 10:56:20|14450.22|14330.22|14450.89|14330.89|14450.97|14330.97|14450.21|14330.21|7
1651056990000|2022-04-27 10:56:30|14450.56|14330.56|14451.12|14331.12|14451.12|14331.12|14450.52|14330.52|10
1651057000000|2022-04-27 10:56:40|14451.09|14331.09|14452.56|14332.56|14452.56|14332.56|14451.09|14331.09|10
1651057010000|2022-04-27 10:56:50|14452.28|14332.28|14453.27|14333.27|14453.27|14333.27|14452.28|14332.28|9
1651057020000|2022-04-27 10:57:00|14452.79|14332.79|14453.5|14333.5|14454.04|14334.04|14452.79|14332.79|10
1651057030000|2022-04-27 10:57:10|14453.3|14333.3|14454.43|14334.43|14454.43|14334.43|14453.3|14333.3|9
1651057040000|2022-04-27 10:57:20|14454.54|14334.54|14455.4|14335.4|14455.86|14335.86|14454.54|14334.54|9
1651057050000|2022-04-27 10:57:30|14454.77|14334.77|14453.92|14333.92|14455.32|14335.32|14453.92|14333.92|9
1651057060000|2022-04-27 10:57:40|14454.05|14334.05|14454.78|14334.78|14454.84|14334.84|14453.94|14333.94|10
1651057070000|2022-04-27 10:57:50|14454.97|14334.97|14455.09|14335.09|14455.09|14335.09|14454.54|14334.54|10
1651057080000|2022-04-27 10:58:00|14455.11|14335.11|14456.03|14336.03|14456.03|14336.03|14455.07|14335.07|10
1651057090000|2022-04-27 10:58:10|14456.08|14336.08|14456.46|14336.46|14456.86|14336.86|14456.08|14336.08|10
1651057100000|2022-04-27 10:58:20|14456.6|14336.6|14456.07|14336.07|14456.6|14336.6|14455.79|14335.79|9
1651057110000|2022-04-27 10:58:30|14456.79|14336.79|14456.89|14336.89|14457.47|14337.47|14456.59|14336.59|9
1651057120000|2022-04-27 10:58:40|14456.83|14336.83|14455.96|14335.96|14456.83|14336.83|14455.96|14335.96|10
1651057130000|2022-04-27 10:58:50|14456.06|14336.06|14454.42|14334.42|14456.06|14336.06|14454.42|14334.42|10
1651057140000|2022-04-27 10:59:00|14454.29|14334.29|14453.52|14333.52|14454.29|14334.29|14453.52|14333.52|10
1651057150000|2022-04-27 10:59:10|14453.16|14333.16|14452.06|14332.06|14453.28|14333.28|14452.06|14332.06|9
1651057160000|2022-04-27 10:59:20|14451.94|14331.94|14451.28|14331.28|14452.01|14332.01|14451.28|14331.28|9
1651057170000|2022-04-27 10:59:30|14451.33|14331.33|14450.66|14330.66|14451.57|14331.57|14450.6|14330.6|10
1651057180000|2022-04-27 10:59:40|14450.62|14330.62|14451.02|14331.02|14451.53|14331.53|14450.62|14330.62|9
1651057190000|2022-04-27 10:59:50|14450.93|14330.93|14452.11|14332.11|14452.11|14332.11|14450.93|14330.93|9
1651057200000|2022-04-27 11:00:00|14452.32|14332.32|14453.03|14333.03|14453.51|14333.51|14452.32|14332.32|10
1651057210000|2022-04-27 11:00:10|14452.93|14332.93|14453.54|14333.54|14453.54|14333.54|14452.76|14332.76|10
1651057220000|2022-04-27 11:00:20|14453.47|14333.47|14453.88|14333.88|14454.15|14334.15|14453.47|14333.47|10
1651057230000|2022-04-27 11:00:30|14454.05|14334.05|14453.88|14333.88|14454.05|14334.05|14453.48|14333.48|10
1651057240000|2022-04-27 11:00:40|14454.14|14334.14|14453.43|14333.43|14454.14|14334.14|14453.17|14333.17|10
1651057250000|2022-04-27 11:00:50|14453.47|14333.47|14454.37|14334.37|14454.4|14334.4|14453.47|14333.47|10
1651057260000|2022-04-27 11:01:00|14454.35|14334.35|14453.99|14333.99|14454.35|14334.35|14453.99|14333.99|10
1651057270000|2022-04-27 11:01:10|14454.08|14334.08|14454.18|14334.18|14454.19|14334.19|14454.08|14334.08|10
1651057280000|2022-04-27 11:01:20|14454.21|14334.21|14454.26|14334.26|14454.38|14334.38|14454.16|14334.16|10
1651057290000|2022-04-27 11:01:30|14454.25|14334.25|14454.5|14334.5|14454.63|14334.63|14454.25|14334.25|9
1651057300000|2022-04-27 11:01:40|14454.49|14334.49|14454.67|14334.67|14454.92|14334.92|14454.49|14334.49|10
1651057310000|2022-04-27 11:01:50|14454.1|14334.1|14451.71|14331.71|14454.1|14334.1|14451.71|14331.71|10
1651057320000|2022-04-27 11:02:00|14451.14|14331.14|14449.71|14329.71|14451.14|14331.14|14449.43|14329.43|10
1651057330000|2022-04-27 11:02:10|14449.76|14329.76|14448.56|14328.56|14449.8|14329.8|14448.36|14328.36|9
1651057340000|2022-04-27 11:02:20|14448.05|14328.05|14446.76|14326.76|14448.22|14328.22|14446.76|14326.76|10
1651057350000|2022-04-27 11:02:30|14446.66|14326.66|14444.33|14324.33|14446.66|14326.66|14444.33|14324.33|10
1651057360000|2022-04-27 11:02:40|14444.01|14324.01|14443.91|14323.91|14444.34|14324.34|14443.28|14323.28|10
1651057370000|2022-04-27 11:02:50|14442.8|14322.8|14441.6|14321.6|14442.88|14322.88|14441.6|14321.6|10
1651057380000|2022-04-27 11:03:00|14441.56|14321.56|14440.41|14320.41|14441.56|14321.56|14439.81|14319.81|10
1651057390000|2022-04-27 11:03:10|14440.91|14320.91|14442.52|14322.52|14442.6|14322.6|14440.91|14320.91|10
1651057400000|2022-04-27 11:03:20|14442.58|14322.58|14443.59|14323.59|14443.76|14323.76|14442.58|14322.58|9
1651057410000|2022-04-27 11:03:30|14443.75|14323.75|14444.1|14324.1|14444.42|14324.42|14443.72|14323.72|10
1651057420000|2022-04-27 11:03:40|14443.9|14323.9|14444.02|14324.02|14444.03|14324.03|14443.43|14323.43|10
1651057430000|2022-04-27 11:03:50|14443.83|14323.83|14443.18|14323.18|14444.35|14324.35|14443.18|14323.18|10
1651057440000|2022-04-27 11:04:00|14443.4|14323.4|14441.4|14321.4|14443.4|14323.4|14441.4|14321.4|10
1651057450000|2022-04-27 11:04:10|14441.31|14321.31|14440.5|14320.5|14441.31|14321.31|14440.46|14320.46|10
1651057460000|2022-04-27 11:04:20|14440.53|14320.53|14439.74|14319.74|14440.53|14320.53|14439.74|14319.74|10
1651057470000|2022-04-27 11:04:30|14439.47|14319.47|14435.1|14315.1|14439.47|14319.47|14435.1|14315.1|10
1651057480000|2022-04-27 11:04:40|14434.78|14314.78|14433.63|14313.63|14434.79|14314.79|14433.6|14313.6|10
1651057490000|2022-04-27 11:04:50|14432.97|14312.97|14434.22|14314.22|14434.33|14314.33|14432.97|14312.97|9
1651057500000|2022-04-27 11:05:00|14434.12|14314.12|14430.03|14310.03|14434.12|14314.12|14430.03|14310.03|10
1651057510000|2022-04-27 11:05:10|14430.22|14310.22|14429.97|14309.97|14430.36|14310.36|14429.97|14309.97|10
1651057520000|2022-04-27 11:05:20|14429.93|14309.93|14429.12|14309.12|14429.93|14309.93|14429.12|14309.12|10
1651057530000|2022-04-27 11:05:30|14428.27|14308.27|14427.3|14307.3|14428.39|14308.39|14427.3|14307.3|10
1651057540000|2022-04-27 11:05:40|14427.25|14307.25|14427.53|14307.53|14427.81|14307.81|14427.25|14307.25|10
1651057550000|2022-04-27 11:05:50|14427.02|14307.02|14420.77|14300.77|14427.02|14307.02|14420.66|14300.66|10
1651057560000|2022-04-27 11:06:00|14419.55|14299.55|14408.53|14288.53|14420.48|14300.48|14408.53|14288.53|10
1651057570000|2022-04-27 11:06:10|14405.41|14285.41|14397.18|14277.18|14405.41|14285.41|14397.18|14277.18|10
1651057580000|2022-04-27 11:06:20|14397.54|14277.54|14394.24|14274.24|14397.54|14277.54|14394.04|14274.04|9
1651057590000|2022-04-27 11:06:30|14394.64|14274.64|14393.71|14273.71|14394.83|14274.83|14393.52|14273.52|10
1651057600000|2022-04-27 11:06:40|14393.3|14273.3|14393.36|14273.36|14393.69|14273.69|14392.98|14272.98|9
1651057610000|2022-04-27 11:06:50|14393.29|14273.29|14391.54|14271.54|14393.29|14273.29|14391.54|14271.54|9
1651057620000|2022-04-27 11:07:00|14391.52|14271.52|14390.34|14270.34|14391.52|14271.52|14390.34|14270.34|9
1651057630000|2022-04-27 11:07:10|14389.7|14269.7|14388.35|14268.35|14389.7|14269.7|14388.34|14268.34|10
1651057640000|2022-04-27 11:07:20|14388.34|14268.34|14389.15|14269.15|14389.51|14269.51|14387.99|14267.99|10
1651057650000|2022-04-27 11:07:30|14389.88|14269.88|14389.38|14269.38|14390.07|14270.07|14389.38|14269.38|10
1651057660000|2022-04-27 11:07:40|14389.4|14269.4|14390.45|14270.45|14390.59|14270.59|14389.4|14269.4|10
1651057670000|2022-04-27 11:07:50|14389.88|14269.88|14388.3|14268.3|14390|14270|14388.3|14268.3|10
1651057680000|2022-04-27 11:08:00|14388.34|14268.34|14388.62|14268.62|14389.01|14269.01|14388.34|14268.34|10
1651057690000|2022-04-27 11:08:10|14388.61|14268.61|14388.32|14268.32|14388.83|14268.83|14388.2|14268.2|10
1651057700000|2022-04-27 11:08:20|14388.53|14268.53|14388.1|14268.1|14388.67|14268.67|14388.07|14268.07|10
1651057710000|2022-04-27 11:08:30|14388.12|14268.12|14389.18|14269.18|14389.18|14269.18|14388.12|14268.12|10
1651057720000|2022-04-27 11:08:40|14389.54|14269.54|14388.22|14268.22|14389.54|14269.54|14388.12|14268.12|9
1651057730000|2022-04-27 11:08:50|14388.11|14268.11|14388.09|14268.09|14388.39|14268.39|14387.93|14267.93|10
1651057740000|2022-04-27 11:09:00|14387.92|14267.92|14388.74|14268.74|14389.03|14269.03|14387.84|14267.84|10
1651057750000|2022-04-27 11:09:10|14388.79|14268.79|14388.35|14268.35|14389.08|14269.08|14388.35|14268.35|9
1651057760000|2022-04-27 11:09:20|14388.3|14268.3|14386.41|14266.41|14388.3|14268.3|14386.31|14266.31|9
1651057770000|2022-04-27 11:09:30|14386.29|14266.29|14385.97|14265.97|14386.64|14266.64|14385.97|14265.97|10
1651057780000|2022-04-27 11:09:40|14385.74|14265.74|14384.25|14264.25|14385.87|14265.87|14384.12|14264.12|10
1651057790000|2022-04-27 11:09:50|14384.2|14264.2|14379.7|14259.7|14384.2|14264.2|14379.7|14259.7|10
1651057800000|2022-04-27 11:10:00|14377.42|14257.42|14372.58|14252.58|14377.42|14257.42|14372.58|14252.58|10
1651057810000|2022-04-27 11:10:10|14373.61|14253.61|14372.7|14252.7|14374.23|14254.23|14372.7|14252.7|9
1651057820000|2022-04-27 11:10:20|14371.29|14251.29|14372.47|14252.47|14373.54|14253.54|14371.12|14251.12|10
1651057830000|2022-04-27 11:10:30|14373.67|14253.67|14375.66|14255.66|14375.92|14255.92|14373.67|14253.67|10
1651057840000|2022-04-27 11:10:40|14375.76|14255.76|14377.31|14257.31|14377.31|14257.31|14375.76|14255.76|9
1651057850000|2022-04-27 11:10:50|14377.43|14257.43|14377.64|14257.64|14377.64|14257.64|14377.16|14257.16|10
1651057860000|2022-04-27 11:11:00|14377.67|14257.67|14376.26|14256.26|14377.67|14257.67|14376.26|14256.26|9
1651057870000|2022-04-27 11:11:10|14375.68|14255.68|14373.95|14253.95|14375.68|14255.68|14373.95|14253.95|9
1651057880000|2022-04-27 11:11:20|14373.64|14253.64|14373.73|14253.73|14373.73|14253.73|14372.91|14252.91|10
1651057890000|2022-04-27 11:11:30|14374.63|14254.63|14374.58|14254.58|14374.91|14254.91|14373.96|14253.96|10
1651057900000|2022-04-27 11:11:40|14375.02|14255.02|14376.72|14256.72|14377.21|14257.21|14375.02|14255.02|10
1651057910000|2022-04-27 11:11:50|14376.91|14256.91|14377.24|14257.24|14377.25|14257.25|14376.56|14256.56|9
1651057920000|2022-04-27 11:12:00|14377.37|14257.37|14375.39|14255.39|14377.37|14257.37|14375.39|14255.39|10
1651057930000|2022-04-27 11:12:10|14375.06|14255.06|14375.24|14255.24|14375.24|14255.24|14374.52|14254.52|10
1651057940000|2022-04-27 11:12:20|14375.29|14255.29|14374.93|14254.93|14375.29|14255.29|14374.45|14254.45|10
1651057950000|2022-04-27 11:12:30|14374.51|14254.51|14374.18|14254.18|14374.51|14254.51|14373.7|14253.7|10
1651057960000|2022-04-27 11:12:40|14374.34|14254.34|14374.34|14254.34|14374.51|14254.51|14374.08|14254.08|10
1651057970000|2022-04-27 11:12:50|14374.06|14254.06|14371.97|14251.97|14374.21|14254.21|14371.97|14251.97|10
1651057980000|2022-04-27 11:13:00|14372.31|14252.31|14371.03|14251.03|14372.31|14252.31|14370.88|14250.88|10
1651057990000|2022-04-27 11:13:10|14370.93|14250.93|14372.49|14252.49|14372.99|14252.99|14370.85|14250.85|9
1651058000000|2022-04-27 11:13:20|14372.48|14252.48|14373.96|14253.96|14373.99|14253.99|14372.48|14252.48|10
1651058010000|2022-04-27 11:13:30|14373.83|14253.83|14374.08|14254.08|14374.21|14254.21|14373.67|14253.67|10
1651058020000|2022-04-27 11:13:40|14373.85|14253.85|14373.27|14253.27|14373.96|14253.96|14373.27|14253.27|10
1651058030000|2022-04-27 11:13:50|14373.22|14253.22|14373.13|14253.13|14373.22|14253.22|14372.64|14252.64|8
1651058040000|2022-04-27 11:14:00|14372.64|14252.64|14369.61|14249.61|14372.64|14252.64|14369.38|14249.38|10
1651058050000|2022-04-27 11:14:10|14369.81|14249.81|14366.39|14246.39|14369.81|14249.81|14366.39|14246.39|9
1651058060000|2022-04-27 11:14:20|14366.48|14246.48|14363.04|14243.04|14366.48|14246.48|14362.81|14242.81|10
1651058070000|2022-04-27 11:14:30|14362.53|14242.53|14360.47|14240.47|14362.53|14242.53|14360.47|14240.47|10
1651058080000|2022-04-27 11:14:40|14360.04|14240.04|14359.27|14239.27|14360.2|14240.2|14359.27|14239.27|10
1651058090000|2022-04-27 11:14:50|14360.22|14240.22|14359.6|14239.6|14360.49|14240.49|14359.58|14239.58|10
1651058100000|2022-04-27 11:15:00|14359.47|14239.47|14359.89|14239.89|14360.32|14240.32|14358.83|14238.83|10
1651058110000|2022-04-27 11:15:10|14361.19|14241.19|14362.84|14242.84|14363.78|14243.78|14361.19|14241.19|10
1651058120000|2022-04-27 11:15:20|14363.33|14243.33|14364.29|14244.29|14364.52|14244.52|14363.33|14243.33|9
1651058130000|2022-04-27 11:15:30|14364.42|14244.42|14366.14|14246.14|14366.14|14246.14|14364.42|14244.42|10
1651058140000|2022-04-27 11:15:40|14365.21|14245.21|14364.28|14244.28|14365.79|14245.79|14364.23|14244.23|10
1651058150000|2022-04-27 11:15:50|14364.94|14244.94|14362.04|14242.04|14364.94|14244.94|14362.04|14242.04|10
1651058160000|2022-04-27 11:16:00|14361.88|14241.88|14361.37|14241.37|14361.88|14241.88|14361.09|14241.09|10
1651058170000|2022-04-27 11:16:10|14361.65|14241.65|14360.49|14240.49|14361.65|14241.65|14360.49|14240.49|10
1651058180000|2022-04-27 11:16:20|14360.48|14240.48|14360.25|14240.25|14360.82|14240.82|14360.14|14240.14|10
1651058190000|2022-04-27 11:16:30|14360.45|14240.45|14358.76|14238.76|14360.91|14240.91|14358.76|14238.76|10
1651058200000|2022-04-27 11:16:40|14357.93|14237.93|14357.83|14237.83|14358.98|14238.98|14357.81|14237.81|10
1651058210000|2022-04-27 11:16:50|14357.52|14237.52|14357.65|14237.65|14357.84|14237.84|14357.06|14237.06|10
1651058220000|2022-04-27 11:17:00|14356.78|14236.78|14356.59|14236.59|14357.44|14237.44|14356.47|14236.47|10
1651058230000|2022-04-27 11:17:10|14356.56|14236.56|14356.56|14236.56|14357.39|14237.39|14356.56|14236.56|10
1651058240000|2022-04-27 11:17:20|14357.07|14237.07|14355.45|14235.45|14357.8|14237.8|14354.96|14234.96|10
1651058250000|2022-04-27 11:17:30|14354.28|14234.28|14354.47|14234.47|14356.33|14236.33|14353.91|14233.91|9
1651058260000|2022-04-27 11:17:40|14353.48|14233.48|14352|14232|14354.02|14234.02|14352|14232|10
1651058270000|2022-04-27 11:17:50|14352.09|14232.09|14351|14231|14352.09|14232.09|14349.91|14229.91|10
1651058280000|2022-04-27 11:18:00|14350.52|14230.52|14350.07|14230.07|14352.26|14232.26|14350.07|14230.07|10
1651058290000|2022-04-27 11:18:10|14350.21|14230.21|14350.36|14230.36|14350.36|14230.36|14349.06|14229.06|10
1651058300000|2022-04-27 11:18:20|14349.59|14229.59|14352.2|14232.2|14352.29|14232.29|14349.59|14229.59|10
1651058310000|2022-04-27 11:18:30|14352.57|14232.57|14353.57|14233.57|14353.57|14233.57|14352.24|14232.24|10
1651058320000|2022-04-27 11:18:40|14353.62|14233.62|14356.39|14236.39|14356.41|14236.41|14353.62|14233.62|10
1651058330000|2022-04-27 11:18:50|14356.55|14236.55|14358.08|14238.08|14358.33|14238.33|14356.55|14236.55|9
1651058340000|2022-04-27 11:19:00|14357.48|14237.48|14358.47|14238.47|14358.96|14238.96|14357.48|14237.48|10
1651058350000|2022-04-27 11:19:10|14358.85|14238.85|14358.52|14238.52|14358.85|14238.85|14357.9|14237.9|10
1651058360000|2022-04-27 11:19:20|14358.91|14238.91|14360.63|14240.63|14360.8|14240.8|14358.81|14238.81|9
1651058370000|2022-04-27 11:19:30|14360.96|14240.96|14360.82|14240.82|14361.58|14241.58|14360.82|14240.82|10
1651058380000|2022-04-27 11:19:40|14360.87|14240.87|14359.01|14239.01|14361.55|14241.55|14359.01|14239.01|10
1651058390000|2022-04-27 11:19:50|14359.54|14239.54|14356.72|14236.72|14359.54|14239.54|14356.72|14236.72|10
1651058400000|2022-04-27 11:20:00|14356.82|14236.82|14354.87|14234.87|14356.82|14236.82|14353.61|14233.61|10
1651058410000|2022-04-27 11:20:10|14354.27|14234.27|14354.59|14234.59|14355.12|14235.12|14354.22|14234.22|10
1651058420000|2022-04-27 11:20:20|14354.65|14234.65|14355.69|14235.69|14356.05|14236.05|14354.65|14234.65|10
1651058430000|2022-04-27 11:20:30|14355.83|14235.83|14353.97|14233.97|14355.83|14235.83|14353.85|14233.85|10
1651058440000|2022-04-27 11:20:40|14353.47|14233.47|14351.4|14231.4|14353.47|14233.47|14351.4|14231.4|10
1651058450000|2022-04-27 11:20:50|14351.42|14231.42|14349.45|14229.45|14351.42|14231.42|14349.37|14229.37|10
1651058460000|2022-04-27 11:21:00|14349.34|14229.34|14341.97|14221.97|14349.34|14229.34|14341.97|14221.97|10
1651058470000|2022-04-27 11:21:10|14341.08|14221.08|14336.63|14216.63|14341.08|14221.08|14336.63|14216.63|10
1651058480000|2022-04-27 11:21:20|14336.27|14216.27|14320.1|14200.1|14336.27|14216.27|14320.1|14200.1|10
1651058490000|2022-04-27 11:21:30|14319.4|14199.4|14317|14197|14319.4|14199.4|14316.87|14196.87|10
1651058500000|2022-04-27 11:21:40|14316.89|14196.89|14314.77|14194.77|14316.9|14196.9|14314.77|14194.77|10
1651058510000|2022-04-27 11:21:50|14314.6|14194.6|14311.28|14191.28|14314.86|14194.86|14311.28|14191.28|10
1651058520000|2022-04-27 11:22:00|14311.06|14191.06|14304.55|14184.55|14311.06|14191.06|14304.55|14184.55|10
1651058530000|2022-04-27 11:22:10|14305.05|14185.05|14285.48|14165.48|14305.05|14185.05|14285.27|14165.27|10
1651058540000|2022-04-27 11:22:20|14283.58|14163.58|14275.87|14155.87|14283.58|14163.58|14275.78|14155.78|10
1651058550000|2022-04-27 11:22:30|14276.4|14156.4|14278.48|14158.48|14278.48|14158.48|14276.08|14156.08|10
1651058560000|2022-04-27 11:22:40|14278.88|14158.88|14285.13|14165.13|14285.13|14165.13|14278.54|14158.54|10
1651058570000|2022-04-27 11:22:50|14285.47|14165.47|14287.03|14167.03|14287.27|14167.27|14285.47|14165.47|8
1651058580000|2022-04-27 11:23:00|14288.33|14168.33|14291.33|14171.33|14291.65|14171.65|14288.33|14168.33|10
1651058590000|2022-04-27 11:23:10|14291.46|14171.46|14294|14174|14294|14174|14290.76|14170.76|10
1651058600000|2022-04-27 11:23:20|14294.36|14174.36|14297.51|14177.51|14297.51|14177.51|14294.36|14174.36|10
1651058610000|2022-04-27 11:23:30|14296.75|14176.75|14297.9|14177.9|14297.9|14177.9|14296.6|14176.6|10
1651058620000|2022-04-27 11:23:40|14298|14178|14298.12|14178.12|14298.25|14178.25|14297.56|14177.56|10
1651058630000|2022-04-27 11:23:50|14297.95|14177.95|14298.65|14178.65|14298.83|14178.83|14297.66|14177.66|10
1651058640000|2022-04-27 11:24:00|14298.55|14178.55|14299.96|14179.96|14299.96|14179.96|14298.55|14178.55|10
1651058650000|2022-04-27 11:24:10|14299.7|14179.7|14298.71|14178.71|14299.7|14179.7|14298.55|14178.55|10
1651058660000|2022-04-27 11:24:20|14297.98|14177.98|14297.08|14177.08|14297.98|14177.98|14296.94|14176.94|10
1651058670000|2022-04-27 11:24:30|14296.99|14176.99|14292.54|14172.54|14296.99|14176.99|14292.54|14172.54|10
1651058680000|2022-04-27 11:24:40|14292.26|14172.26|14291.57|14171.57|14292.26|14172.26|14290.21|14170.21|10
1651058690000|2022-04-27 11:24:50|14291.48|14171.48|14292.43|14172.43|14292.74|14172.74|14291.48|14171.48|9
1651058700000|2022-04-27 11:25:00|14292.38|14172.38|14291.93|14171.93|14292.49|14172.49|14291.74|14171.74|9
1651058710000|2022-04-27 11:25:10|14292.49|14172.49|14292.84|14172.84|14292.95|14172.95|14292.34|14172.34|10
1651058720000|2022-04-27 11:25:20|14292.86|14172.86|14290.92|14170.92|14293|14173|14290.8|14170.8|9
1651058730000|2022-04-27 11:25:30|14290.47|14170.47|14287.74|14167.74|14290.49|14170.49|14287.74|14167.74|10
1651058740000|2022-04-27 11:25:40|14286.45|14166.45|14281.89|14161.89|14286.45|14166.45|14281.89|14161.89|10
1651058750000|2022-04-27 11:25:50|14280.56|14160.56|14276.28|14156.28|14280.56|14160.56|14275.83|14155.83|10
1651058760000|2022-04-27 11:26:00|14276.06|14156.06|14272.41|14152.41|14277.37|14157.37|14272.41|14152.41|10
1651058770000|2022-04-27 11:26:10|14271.46|14151.46|14264.91|14144.91|14271.46|14151.46|14264.44|14144.44|10
1651058780000|2022-04-27 11:26:20|14264.64|14144.64|14266.98|14146.98|14266.98|14146.98|14264.09|14144.09|9
1651058790000|2022-04-27 11:26:30|14267.03|14147.03|14269.64|14149.64|14269.64|14149.64|14267.03|14147.03|10
1651058800000|2022-04-27 11:26:40|14269.85|14149.85|14275.6|14155.6|14275.72|14155.72|14269.85|14149.85|10
1651058810000|2022-04-27 11:26:50|14277.76|14157.76|14275.82|14155.82|14279|14159|14275.82|14155.82|10
1651058820000|2022-04-27 11:27:00|14277.33|14157.33|14275.18|14155.18|14277.72|14157.72|14275.18|14155.18|10
1651058830000|2022-04-27 11:27:10|14275.14|14155.14|14279.12|14159.12|14279.18|14159.18|14274.7|14154.7|10
1651058840000|2022-04-27 11:27:20|14279.02|14159.02|14284.71|14164.71|14284.71|14164.71|14279.02|14159.02|10
1651058850000|2022-04-27 11:27:30|14284.82|14164.82|14283.76|14163.76|14285.03|14165.03|14283.76|14163.76|10
1651058860000|2022-04-27 11:27:40|14283.01|14163.01|14275.83|14155.83|14283.01|14163.01|14275.83|14155.83|10
1651058870000|2022-04-27 11:27:50|14275.56|14155.56|14272.86|14152.86|14276.07|14156.07|14272.84|14152.84|10
1651058880000|2022-04-27 11:28:00|14272.7|14152.7|14271.17|14151.17|14272.7|14152.7|14271.15|14151.15|10
1651058890000|2022-04-27 11:28:10|14271.35|14151.35|14272.93|14152.93|14272.93|14152.93|14270.89|14150.89|9
1651058900000|2022-04-27 11:28:20|14273.35|14153.35|14275.69|14155.69|14275.78|14155.78|14273.35|14153.35|10
1651058910000|2022-04-27 11:28:30|14275.92|14155.92|14280.2|14160.2|14280.2|14160.2|14275.76|14155.76|10
1651058920000|2022-04-27 11:28:40|14280.24|14160.24|14286.52|14166.52|14286.52|14166.52|14280.24|14160.24|10
1651058930000|2022-04-27 11:28:50|14287.4|14167.4|14288.57|14168.57|14288.57|14168.57|14287.16|14167.16|10
1651058940000|2022-04-27 11:29:00|14289.35|14169.35|14288.61|14168.61|14289.63|14169.63|14288.61|14168.61|10
1651058950000|2022-04-27 11:29:10|14289.57|14169.57|14290.01|14170.01|14290.01|14170.01|14289.37|14169.37|9
1651058960000|2022-04-27 11:29:20|14291.68|14171.68|14291.82|14171.82|14292.14|14172.14|14291.43|14171.43|10
1651058970000|2022-04-27 11:29:30|14292.1|14172.1|14292.73|14172.73|14292.73|14172.73|14292.04|14172.04|9
1651058980000|2022-04-27 11:29:40|14293.11|14173.11|14292.81|14172.81|14293.58|14173.58|14292.78|14172.78|10
1651058990000|2022-04-27 11:29:50|14293.65|14173.65|14294.83|14174.83|14294.83|14174.83|14293.65|14173.65|10
1651059000000|2022-04-27 11:30:00|14294.73|14174.73|14293.82|14173.82|14296.64|14176.64|14293.69|14173.69|9
1651059010000|2022-04-27 11:30:10|14293.68|14173.68|14294.95|14174.95|14294.95|14174.95|14293.65|14173.65|9
1651059020000|2022-04-27 11:30:20|14294.96|14174.96|14297.05|14177.05|14297.05|14177.05|14294.96|14174.96|10
1651059030000|2022-04-27 11:30:30|14297.23|14177.23|14301.59|14181.59|14302.25|14182.25|14297.14|14177.14|10
1651059040000|2022-04-27 11:30:40|14301.88|14181.88|14308.5|14188.5|14308.5|14188.5|14301.88|14181.88|9
1651059050000|2022-04-27 11:30:50|14309.03|14189.03|14313.39|14193.39|14313.86|14193.86|14308.74|14188.74|10
1651059060000|2022-04-27 11:31:00|14313.94|14193.94|14316.47|14196.47|14316.81|14196.81|14313.94|14193.94|10
1651059070000|2022-04-27 11:31:10|14316.73|14196.73|14315.77|14195.77|14316.82|14196.82|14315.72|14195.72|10
1651059080000|2022-04-27 11:31:20|14316.13|14196.13|14321.45|14201.45|14321.45|14201.45|14316.13|14196.13|10
1651059090000|2022-04-27 11:31:30|14322.44|14202.44|14326.84|14206.84|14327.86|14207.86|14322.44|14202.44|10
1651059100000|2022-04-27 11:31:40|14326.92|14206.92|14332.33|14212.33|14332.33|14212.33|14326.55|14206.55|10
1651059110000|2022-04-27 11:31:50|14332.49|14212.49|14334.04|14214.04|14335.53|14215.53|14332.49|14212.49|10
1651059120000|2022-04-27 11:32:00|14333.8|14213.8|14332.45|14212.45|14334.19|14214.19|14332.21|14212.21|10
1651059130000|2022-04-27 11:32:10|14332.89|14212.89|14329.17|14209.17|14332.89|14212.89|14328.77|14208.77|10
1651059140000|2022-04-27 11:32:20|14328.45|14208.45|14323.75|14203.75|14328.45|14208.45|14323.75|14203.75|10
1651059150000|2022-04-27 11:32:30|14324.72|14204.72|14321.88|14201.88|14324.77|14204.77|14321.88|14201.88|10
1651059160000|2022-04-27 11:32:40|14321.86|14201.86|14320.65|14200.65|14321.86|14201.86|14320.33|14200.33|10
1651059170000|2022-04-27 11:32:50|14320.52|14200.52|14320.03|14200.03|14320.52|14200.52|14319.93|14199.93|10
1651059180000|2022-04-27 11:33:00|14319.77|14199.77|14320.86|14200.86|14320.86|14200.86|14319.73|14199.73|9
1651059190000|2022-04-27 11:33:10|14320.6|14200.6|14324.2|14204.2|14324.2|14204.2|14320.6|14200.6|10
1651059200000|2022-04-27 11:33:20|14324.35|14204.35|14325.46|14205.46|14326.5|14206.5|14322.7|14202.7|10
1651059210000|2022-04-27 11:33:30|14326.22|14206.22|14333.38|14213.38|14333.38|14213.38|14326.22|14206.22|10
1651059220000|2022-04-27 11:33:40|14332.37|14212.37|14339.89|14219.89|14340.23|14220.23|14332.32|14212.32|10
1651059230000|2022-04-27 11:33:50|14338.8|14218.8|14342.98|14222.98|14343.97|14223.97|14338.8|14218.8|10
1651059240000|2022-04-27 11:34:00|14342.97|14222.97|14344.27|14224.27|14345.16|14225.16|14342.41|14222.41|10
1651059250000|2022-04-27 11:34:10|14345.53|14225.53|14347.86|14227.86|14347.86|14227.86|14344.08|14224.08|10
1651059260000|2022-04-27 11:34:20|14348.67|14228.67|14351.05|14231.05|14351.05|14231.05|14348.11|14228.11|10
1651059270000|2022-04-27 11:34:30|14351.33|14231.33|14351.63|14231.63|14351.68|14231.68|14350.94|14230.94|10
1651059280000|2022-04-27 11:34:40|14351.67|14231.67|14351.37|14231.37|14352.22|14232.22|14351.37|14231.37|10
1651059290000|2022-04-27 11:34:50|14351.53|14231.53|14351.14|14231.14|14352.09|14232.09|14351.14|14231.14|10
1651059300000|2022-04-27 11:35:00|14350.52|14230.52|14347.39|14227.39|14350.52|14230.52|14346.53|14226.53|10
1651059310000|2022-04-27 11:35:10|14346.05|14226.05|14346.04|14226.04|14348.77|14228.77|14346.04|14226.04|10
1651059320000|2022-04-27 11:35:20|14346.25|14226.25|14345.68|14225.68|14346.25|14226.25|14344.53|14224.53|10
1651059330000|2022-04-27 11:35:30|14345.88|14225.88|14346.88|14226.88|14347.78|14227.78|14345.88|14225.88|10
1651059340000|2022-04-27 11:35:40|14346.85|14226.85|14349.39|14229.39|14349.39|14229.39|14346.85|14226.85|10
1651059350000|2022-04-27 11:35:50|14348.73|14228.73|14347.09|14227.09|14348.76|14228.76|14347.09|14227.09|10
1651059360000|2022-04-27 11:36:00|14347.41|14227.41|14346.6|14226.6|14347.63|14227.63|14346.6|14226.6|9
1651059370000|2022-04-27 11:36:10|14346.73|14226.73|14347.56|14227.56|14347.66|14227.66|14346.73|14226.73|10
1651059380000|2022-04-27 11:36:20|14347.66|14227.66|14348.2|14228.2|14348.95|14228.95|14347.66|14227.66|10
1651059390000|2022-04-27 11:36:30|14348.62|14228.62|14346.34|14226.34|14348.62|14228.62|14346.34|14226.34|10
1651059400000|2022-04-27 11:36:40|14346.21|14226.21|14345.41|14225.41|14346.64|14226.64|14345.33|14225.33|9
1651059410000|2022-04-27 11:36:50|14345.88|14225.88|14342.98|14222.98|14345.88|14225.88|14342.69|14222.69|10
1651059420000|2022-04-27 11:37:00|14343.06|14223.06|14340.34|14220.34|14343.06|14223.06|14340.13|14220.13|10
1651059430000|2022-04-27 11:37:10|14339.53|14219.53|14340.77|14220.77|14340.82|14220.82|14339.53|14219.53|10
1651059440000|2022-04-27 11:37:20|14340.43|14220.43|14342.16|14222.16|14342.9|14222.9|14340.26|14220.26|10
1651059450000|2022-04-27 11:37:30|14342.8|14222.8|14345.43|14225.43|14345.43|14225.43|14342.44|14222.44|10
1651059460000|2022-04-27 11:37:40|14345.92|14225.92|14348.14|14228.14|14348.82|14228.82|14345.92|14225.92|10
1651059470000|2022-04-27 11:37:50|14348.51|14228.51|14350.24|14230.24|14350.6|14230.6|14348.51|14228.51|10
1651059480000|2022-04-27 11:38:00|14350.46|14230.46|14349.14|14229.14|14350.7|14230.7|14349.14|14229.14|10
1651059490000|2022-04-27 11:38:10|14349.29|14229.29|14347.03|14227.03|14349.29|14229.29|14347.03|14227.03|10
1651059500000|2022-04-27 11:38:20|14347.36|14227.36|14347.09|14227.09|14348.14|14228.14|14347.09|14227.09|10
1651059510000|2022-04-27 11:38:30|14347.04|14227.04|14347.34|14227.34|14347.83|14227.83|14347.04|14227.04|10
1651059520000|2022-04-27 11:38:40|14347.37|14227.37|14347.22|14227.22|14347.65|14227.65|14346.71|14226.71|10
1651059530000|2022-04-27 11:38:50|14346.42|14226.42|14344.01|14224.01|14346.42|14226.42|14344.01|14224.01|10
1651059540000|2022-04-27 11:39:00|14344.06|14224.06|14342.05|14222.05|14344.14|14224.14|14342.05|14222.05|10
1651059550000|2022-04-27 11:39:10|14341.8|14221.8|14344.78|14224.78|14344.78|14224.78|14341.8|14221.8|10
1651059560000|2022-04-27 11:39:20|14335.22|14215.22|14341.82|14221.82|14342.82|14222.82|14335.22|14215.22|10
1651059570000|2022-04-27 11:39:30|14341.99|14221.99|14341.53|14221.53|14342.86|14222.86|14341.53|14221.53|8
1651059580000|2022-04-27 11:39:40|14342.43|14222.43|14343.09|14223.09|14343.15|14223.15|14342|14222|10
1651059590000|2022-04-27 11:39:50|14343.34|14223.34|14343.22|14223.22|14343.73|14223.73|14343.03|14223.03|10
1651059600000|2022-04-27 11:40:00|14343.29|14223.29|14343|14223|14343.55|14223.55|14343|14223|10
1651059610000|2022-04-27 11:40:10|14344.15|14224.15|14344.27|14224.27|14345.01|14225.01|14344.15|14224.15|10
1651059620000|2022-04-27 11:40:20|14343.71|14223.71|14345.36|14225.36|14345.36|14225.36|14343.71|14223.71|10
1651059630000|2022-04-27 11:40:30|14344.75|14224.75|14343.13|14223.13|14345.18|14225.18|14342.83|14222.83|10
1651059640000|2022-04-27 11:40:40|14343.07|14223.07|14340.21|14220.21|14343.16|14223.16|14340.21|14220.21|10
1651059650000|2022-04-27 11:40:50|14340.79|14220.79|14340.75|14220.75|14341.85|14221.85|14340.72|14220.72|10
1651059660000|2022-04-27 11:41:00|14340.72|14220.72|14343.01|14223.01|14343.01|14223.01|14340.72|14220.72|10
1651059670000|2022-04-27 11:41:10|14343.26|14223.26|14344.44|14224.44|14344.86|14224.86|14343.26|14223.26|10
1651059680000|2022-04-27 11:41:20|14345.1|14225.1|14345.07|14225.07|14345.16|14225.16|14344.27|14224.27|10
1651059690000|2022-04-27 11:41:30|14345.18|14225.18|14347.02|14227.02|14347.02|14227.02|14345.18|14225.18|10
1651059700000|2022-04-27 11:41:40|14347.24|14227.24|14348.75|14228.75|14348.75|14228.75|14347.15|14227.15|10
1651059710000|2022-04-27 11:41:50|14348.78|14228.78|14349.86|14229.86|14349.86|14229.86|14348.53|14228.53|10
1651059720000|2022-04-27 11:42:00|14349.52|14229.52|14350.46|14230.46|14351.01|14231.01|14349.02|14229.02|10
1651059730000|2022-04-27 11:42:10|14349.7|14229.7|14351.23|14231.23|14351.94|14231.94|14349.7|14229.7|10
1651059740000|2022-04-27 11:42:20|14351.79|14231.79|14352.02|14232.02|14352.06|14232.06|14350.94|14230.94|10
1651059750000|2022-04-27 11:42:30|14352.01|14232.01|14351.27|14231.27|14352.92|14232.92|14351.27|14231.27|10
1651059760000|2022-04-27 11:42:40|14351.56|14231.56|14349.28|14229.28|14351.56|14231.56|14349.28|14229.28|10
1651059770000|2022-04-27 11:42:50|14349.09|14229.09|14345.58|14225.58|14349.09|14229.09|14345.55|14225.55|10
1651059780000|2022-04-27 11:43:00|14344.87|14224.87|14345.33|14225.33|14345.75|14225.75|14344.87|14224.87|10
1651059790000|2022-04-27 11:43:10|14345.64|14225.64|14345.32|14225.32|14346.19|14226.19|14345.2|14225.2|10
1651059800000|2022-04-27 11:43:20|14345.46|14225.46|14351.46|14231.46|14351.46|14231.46|14345.46|14225.46|9
1651059810000|2022-04-27 11:43:30|14353.32|14233.32|14355.35|14235.35|14355.35|14235.35|14352.02|14232.02|10
1651059820000|2022-04-27 11:43:40|14354.78|14234.78|14357.66|14237.66|14357.66|14237.66|14354.78|14234.78|10
1651059830000|2022-04-27 11:43:50|14359.52|14239.52|14360.06|14240.06|14360.17|14240.17|14359.4|14239.4|10
1651059840000|2022-04-27 11:44:00|14360.04|14240.04|14360.31|14240.31|14361.04|14241.04|14359.9|14239.9|10
1651059850000|2022-04-27 11:44:10|14360.17|14240.17|14360.29|14240.29|14360.5|14240.5|14359.92|14239.92|10
1651059860000|2022-04-27 11:44:20|14360.26|14240.26|14357.39|14237.39|14360.27|14240.27|14357.39|14237.39|9
1651059870000|2022-04-27 11:44:30|14357.16|14237.16|14354.49|14234.49|14357.16|14237.16|14354.49|14234.49|10
1651059880000|2022-04-27 11:44:40|14354.33|14234.33|14353.25|14233.25|14354.45|14234.45|14353.11|14233.11|10
1651059890000|2022-04-27 11:44:50|14353.33|14233.33|14353.2|14233.2|14353.33|14233.33|14353.09|14233.09|9
1651059900000|2022-04-27 11:45:00|14353.22|14233.22|14351.74|14231.74|14353.32|14233.32|14350.43|14230.43|10
1651059910000|2022-04-27 11:45:10|14352.04|14232.04|14352.42|14232.42|14352.46|14232.46|14350.96|14230.96|10
1651059920000|2022-04-27 11:45:20|14353.02|14233.02|14351.85|14231.85|14353.12|14233.12|14351.85|14231.85|10
1651059930000|2022-04-27 11:45:30|14351.83|14231.83|14351.26|14231.26|14352.31|14232.31|14351.02|14231.02|9
1651059940000|2022-04-27 11:45:40|14350.97|14230.97|14351.09|14231.09|14351.18|14231.18|14350.7|14230.7|10
1651059950000|2022-04-27 11:45:50|14351.07|14231.07|14350.72|14230.72|14351.77|14231.77|14350.72|14230.72|9
1651059960000|2022-04-27 11:46:00|14351.12|14231.12|14351.25|14231.25|14351.25|14231.25|14350.46|14230.46|10
1651059970000|2022-04-27 11:46:10|14351.19|14231.19|14351.27|14231.27|14351.75|14231.75|14350.86|14230.86|10
1651059980000|2022-04-27 11:46:20|14351.25|14231.25|14350.87|14230.87|14351.25|14231.25|14350.59|14230.59|9
1651059990000|2022-04-27 11:46:30|14351.18|14231.18|14350.8|14230.8|14351.34|14231.34|14350.73|14230.73|10
1651060000000|2022-04-27 11:46:40|14350.75|14230.75|14350.16|14230.16|14350.98|14230.98|14350.16|14230.16|9
1651060010000|2022-04-27 11:46:50|14350.29|14230.29|14350.82|14230.82|14350.82|14230.82|14350.16|14230.16|10
1651060020000|2022-04-27 11:47:00|14351|14231|14353.13|14233.13|14353.4|14233.4|14350.98|14230.98|10
1651060030000|2022-04-27 11:47:10|14352.13|14232.13|14356.12|14236.12|14356.12|14236.12|14352.13|14232.13|10
1651060040000|2022-04-27 11:47:20|14357.41|14237.41|14360.21|14240.21|14360.21|14240.21|14356.73|14236.73|10
1651060050000|2022-04-27 11:47:30|14361.4|14241.4|14362.44|14242.44|14362.44|14242.44|14361.19|14241.19|10
1651060060000|2022-04-27 11:47:40|14362.74|14242.74|14362.98|14242.98|14362.98|14242.98|14362.17|14242.17|10
1651060070000|2022-04-27 11:47:50|14362.41|14242.41|14363.27|14243.27|14363.27|14243.27|14362.09|14242.09|10
1651060080000|2022-04-27 11:48:00|14362.6|14242.6|14363.87|14243.87|14364.38|14244.38|14362.6|14242.6|10
1651060090000|2022-04-27 11:48:10|14363.66|14243.66|14366.87|14246.87|14366.87|14246.87|14363.66|14243.66|10
1651060100000|2022-04-27 11:48:20|14366.16|14246.16|14366.65|14246.65|14366.9|14246.9|14365.91|14245.91|10
1651060110000|2022-04-27 11:48:30|14365.82|14245.82|14365.78|14245.78|14366|14246|14365.75|14245.75|10
1651060120000|2022-04-27 11:48:40|14365.77|14245.77|14365.45|14245.45|14366.17|14246.17|14365.34|14245.34|10
1651060130000|2022-04-27 11:48:50|14365.37|14245.37|14362.93|14242.93|14365.37|14245.37|14362.93|14242.93|10
1651060140000|2022-04-27 11:49:00|14364.07|14244.07|14360.9|14240.9|14364.15|14244.15|14360.9|14240.9|10
1651060150000|2022-04-27 11:49:10|14360.83|14240.83|14357.39|14237.39|14361.12|14241.12|14357.39|14237.39|10
1651060160000|2022-04-27 11:49:20|14357.28|14237.28|14356.49|14236.49|14357.7|14237.7|14356.49|14236.49|10
1651060170000|2022-04-27 11:49:30|14356.08|14236.08|14353.84|14233.84|14356.13|14236.13|14353.84|14233.84|10
1651060180000|2022-04-27 11:49:40|14353.77|14233.77|14352.41|14232.41|14353.77|14233.77|14352.35|14232.35|10
1651060190000|2022-04-27 11:49:50|14353.01|14233.01|14352.84|14232.84|14353.02|14233.02|14352.09|14232.09|10
1651060200000|2022-04-27 11:50:00|14351.93|14231.93|14353.03|14233.03|14353.09|14233.09|14351.8|14231.8|10
1651060210000|2022-04-27 11:50:10|14352.99|14232.99|14353.85|14233.85|14353.85|14233.85|14352.99|14232.99|10
1651060220000|2022-04-27 11:50:20|14354.18|14234.18|14354.8|14234.8|14355.49|14235.49|14353.95|14233.95|10
1651060230000|2022-04-27 11:50:30|14354.59|14234.59|14354.67|14234.67|14355.55|14235.55|14354.46|14234.46|9
1651060240000|2022-04-27 11:50:40|14354.63|14234.63|14354.03|14234.03|14355.21|14235.21|14354|14234|10
1651060250000|2022-04-27 11:50:50|14353.92|14233.92|14353.55|14233.55|14354.46|14234.46|14353.05|14233.05|10
1651060260000|2022-04-27 11:51:00|14352.73|14232.73|14352.54|14232.54|14353.62|14233.62|14352.4|14232.4|9
1651060270000|2022-04-27 11:51:10|14352.02|14232.02|14351.83|14231.83|14352.38|14232.38|14351.83|14231.83|9
1651060280000|2022-04-27 11:51:20|14351.79|14231.79|14351.73|14231.73|14351.84|14231.84|14351.42|14231.42|9
1651060290000|2022-04-27 11:51:30|14351.4|14231.4|14351.6|14231.6|14351.82|14231.82|14351.4|14231.4|10
1651060300000|2022-04-27 11:51:40|14351.68|14231.68|14350.34|14230.34|14351.7|14231.7|14350.34|14230.34|8
1651060310000|2022-04-27 11:51:50|14350.15|14230.15|14349.04|14229.04|14350.55|14230.55|14348.62|14228.62|10
1651060320000|2022-04-27 11:52:00|14349.77|14229.77|14348|14228|14349.77|14229.77|14347.91|14227.91|10
1651060330000|2022-04-27 11:52:10|14347.86|14227.86|14346.72|14226.72|14347.86|14227.86|14346.42|14226.42|10
1651060340000|2022-04-27 11:52:20|14346.56|14226.56|14347.07|14227.07|14347.4|14227.4|14346.56|14226.56|10
1651060350000|2022-04-27 11:52:30|14347.03|14227.03|14347.25|14227.25|14347.28|14227.28|14346.87|14226.87|10
1651060360000|2022-04-27 11:52:40|14347.54|14227.54|14347.11|14227.11|14347.65|14227.65|14347.11|14227.11|9
1651060370000|2022-04-27 11:52:50|14347.04|14227.04|14348.02|14228.02|14348.02|14228.02|14346.9|14226.9|10
1651060380000|2022-04-27 11:53:00|14347.98|14227.98|14348.14|14228.14|14348.23|14228.23|14347.83|14227.83|9
1651060390000|2022-04-27 11:53:10|14348.21|14228.21|14349.71|14229.71|14349.71|14229.71|14348.21|14228.21|10
1651060400000|2022-04-27 11:53:20|14349.4|14229.4|14351.38|14231.38|14351.38|14231.38|14349.4|14229.4|10
1651060410000|2022-04-27 11:53:30|14351.41|14231.41|14352.85|14232.85|14352.95|14232.95|14351.24|14231.24|9
1651060420000|2022-04-27 11:53:40|14352.94|14232.94|14354.58|14234.58|14354.58|14234.58|14352.94|14232.94|10
1651060430000|2022-04-27 11:53:50|14354.84|14234.84|14355.63|14235.63|14355.63|14235.63|14354.84|14234.84|10
1651060440000|2022-04-27 11:54:00|14355.4|14235.4|14355.45|14235.45|14356.6|14236.6|14355.4|14235.4|9
1651060450000|2022-04-27 11:54:10|14355.42|14235.42|14355.47|14235.47|14356.19|14236.19|14355.24|14235.24|10
1651060460000|2022-04-27 11:54:20|14355.35|14235.35|14354.84|14234.84|14355.35|14235.35|14354.84|14234.84|10
1651060470000|2022-04-27 11:54:30|14355.03|14235.03|14353.92|14233.92|14355.03|14235.03|14353.92|14233.92|10
1651060480000|2022-04-27 11:54:40|14354.16|14234.16|14352.2|14232.2|14354.16|14234.16|14352.2|14232.2|10
1651060490000|2022-04-27 11:54:50|14352.18|14232.18|14351.12|14231.12|14352.18|14232.18|14351.12|14231.12|10
1651060500000|2022-04-27 11:55:00|14350.82|14230.82|14347.28|14227.28|14350.82|14230.82|14347.28|14227.28|10
1651060510000|2022-04-27 11:55:10|14347.99|14227.99|14343.81|14223.81|14347.99|14227.99|14336.84|14216.84|9
1651060520000|2022-04-27 11:55:20|14344.65|14224.65|14343.64|14223.64|14344.9|14224.9|14343.64|14223.64|10
1651060530000|2022-04-27 11:55:30|14343.52|14223.52|14342.71|14222.71|14343.58|14223.58|14342.71|14222.71|9
1651060540000|2022-04-27 11:55:40|14342.51|14222.51|14341.99|14221.99|14342.51|14222.51|14341.8|14221.8|10
1651060550000|2022-04-27 11:55:50|14341.79|14221.79|14341.5|14221.5|14341.91|14221.91|14340.89|14220.89|10
1651060560000|2022-04-27 11:56:00|14341.16|14221.16|14342.26|14222.26|14342.26|14222.26|14341.1|14221.1|9
1651060570000|2022-04-27 11:56:10|14342.22|14222.22|14342.75|14222.75|14342.75|14222.75|14341.81|14221.81|10
1651060580000|2022-04-27 11:56:20|14343.23|14223.23|14344.58|14224.58|14344.71|14224.71|14343.23|14223.23|10
1651060590000|2022-04-27 11:56:30|14344.53|14224.53|14344.86|14224.86|14345.09|14225.09|14344.31|14224.31|10
1651060600000|2022-04-27 11:56:40|14344.85|14224.85|14348.01|14228.01|14348.01|14228.01|14344.85|14224.85|10
1651060610000|2022-04-27 11:56:50|14348.19|14228.19|14351.54|14231.54|14351.54|14231.54|14348.19|14228.19|10
1651060620000|2022-04-27 11:57:00|14351.58|14231.58|14352.32|14232.32|14352.32|14232.32|14351.58|14231.58|9
1651060630000|2022-04-27 11:57:10|14352.79|14232.79|14355.07|14235.07|14355.07|14235.07|14352.79|14232.79|10
1651060640000|2022-04-27 11:57:20|14355.23|14235.23|14358.94|14238.94|14359.18|14239.18|14355.23|14235.23|10
1651060650000|2022-04-27 11:57:30|14360.1|14240.1|14373.5|14253.5|14373.5|14253.5|14360.1|14240.1|10
1651060660000|2022-04-27 11:57:40|14373.24|14253.24|14379.94|14259.94|14380.16|14260.16|14372.6|14252.6|10
1651060670000|2022-04-27 11:57:50|14378.36|14258.36|14381.96|14261.96|14383.1|14263.1|14378.36|14258.36|10
1651060680000|2022-04-27 11:58:00|14383.2|14263.2|14389.08|14269.08|14389.08|14269.08|14383.2|14263.2|10
1651060690000|2022-04-27 11:58:10|14388.69|14268.69|14382.54|14262.54|14388.99|14268.99|14382.54|14262.54|10
1651060700000|2022-04-27 11:58:20|14381.82|14261.82|14376.98|14256.98|14381.92|14261.92|14376.98|14256.98|10
1651060710000|2022-04-27 11:58:30|14376.65|14256.65|14373.29|14253.29|14376.65|14256.65|14373.29|14253.29|9
1651060720000|2022-04-27 11:58:40|14372.84|14252.84|14371.83|14251.83|14373.24|14253.24|14370.94|14250.94|9
1651060730000|2022-04-27 11:58:50|14371.48|14251.48|14369.72|14249.72|14371.48|14251.48|14369.72|14249.72|9
1651060740000|2022-04-27 11:59:00|14369.77|14249.77|14367.99|14247.99|14369.77|14249.77|14367.99|14247.99|10
1651060750000|2022-04-27 11:59:10|14368.1|14248.1|14369.36|14249.36|14370.24|14250.24|14367.23|14247.23|10
1651060760000|2022-04-27 11:59:20|14368.62|14248.62|14368.78|14248.78|14370.33|14250.33|14368.15|14248.15|10
1651060770000|2022-04-27 11:59:30|14369.12|14249.12|14369.84|14249.84|14370.17|14250.17|14369.12|14249.12|10
1651060780000|2022-04-27 11:59:40|14370.18|14250.18|14370.44|14250.44|14370.81|14250.81|14370.18|14250.18|10
1651060790000|2022-04-27 11:59:50|14370.56|14250.56|14370.3|14250.3|14371.3|14251.3|14370.3|14250.3|9
1651060800000|2022-04-27 12:00:00|14370.42|14250.42|14374.54|14254.54|14374.54|14254.54|14370.42|14250.42|9
1651060810000|2022-04-27 12:00:10|14373.46|14253.46|14375.43|14255.43|14375.43|14255.43|14373.21|14253.21|10
1651060820000|2022-04-27 12:00:20|14376.57|14256.57|14380.38|14260.38|14380.38|14260.38|14376.36|14256.36|10
1651060830000|2022-04-27 12:00:30|14380.06|14260.06|14382.46|14262.46|14382.46|14262.46|14379.9|14259.9|9
1651060840000|2022-04-27 12:00:40|14382.5|14262.5|14382.75|14262.75|14383.03|14263.03|14382.45|14262.45|10
1651060850000|2022-04-27 12:00:50|14382.67|14262.67|14382.19|14262.19|14383.16|14263.16|14382.19|14262.19|10
1651060860000|2022-04-27 12:01:00|14382.18|14262.18|14380.34|14260.34|14382.18|14262.18|14380.34|14260.34|10
1651060870000|2022-04-27 12:01:10|14379.8|14259.8|14380.48|14260.48|14380.48|14260.48|14378.82|14258.82|9
1651060880000|2022-04-27 12:01:20|14379.51|14259.51|14382.46|14262.46|14382.46|14262.46|14379.11|14259.11|10
1651060890000|2022-04-27 12:01:30|14381.81|14261.81|14385.38|14265.38|14385.38|14265.38|14381.81|14261.81|10
1651060900000|2022-04-27 12:01:40|14385.43|14265.43|14386.66|14266.66|14386.66|14266.66|14385.22|14265.22|10
1651060910000|2022-04-27 12:01:50|14386.92|14266.92|14387.51|14267.51|14387.51|14267.51|14386.92|14266.92|9
1651060920000|2022-04-27 12:02:00|14387.7|14267.7|14388.83|14268.83|14388.83|14268.83|14387.7|14267.7|10
1651060930000|2022-04-27 12:02:10|14388.9|14268.9|14388.82|14268.82|14389.36|14269.36|14388.82|14268.82|10
1651060940000|2022-04-27 12:02:20|14389.47|14269.47|14391.64|14271.64|14392|14272|14389.47|14269.47|10
1651060950000|2022-04-27 12:02:30|14391.6|14271.6|14394.74|14274.74|14394.74|14274.74|14391.6|14271.6|10
1651060960000|2022-04-27 12:02:40|14394.89|14274.89|14397.89|14277.89|14398.65|14278.65|14394.89|14274.89|10
1651060970000|2022-04-27 12:02:50|14397.73|14277.73|14400.6|14280.6|14400.6|14280.6|14397.58|14277.58|10
1651060980000|2022-04-27 12:03:00|14400.74|14280.74|14401.43|14281.43|14402.17|14282.17|14400.74|14280.74|10
1651060990000|2022-04-27 12:03:10|14401.47|14281.47|14404.83|14284.83|14405.14|14285.14|14401.42|14281.42|10
1651061000000|2022-04-27 12:03:20|14405.21|14285.21|14407.89|14287.89|14407.89|14287.89|14405.21|14285.21|9
1651061010000|2022-04-27 12:03:30|14407.41|14287.41|14407.15|14287.15|14407.41|14287.41|14406.97|14286.97|10
1651061020000|2022-04-27 12:03:40|14407.08|14287.08|14406.1|14286.1|14407.57|14287.57|14406.1|14286.1|10
1651061030000|2022-04-27 12:03:50|14406.56|14286.56|14405.33|14285.33|14407.06|14287.06|14404.99|14284.99|10
1651061040000|2022-04-27 12:04:00|14405.12|14285.12|14407.23|14287.23|14407.45|14287.45|14405.12|14285.12|10
1651061050000|2022-04-27 12:04:10|14407.7|14287.7|14408.52|14288.52|14408.58|14288.58|14407.7|14287.7|9
1651061060000|2022-04-27 12:04:20|14409.03|14289.03|14411.44|14291.44|14411.44|14291.44|14408.76|14288.76|10
1651061070000|2022-04-27 12:04:30|14409.7|14289.7|14415.02|14295.02|14415.13|14295.13|14409.7|14289.7|10
1651061080000|2022-04-27 12:04:40|14415.07|14295.07|14418.54|14298.54|14418.54|14298.54|14415.02|14295.02|10
1651061090000|2022-04-27 12:04:50|14418.52|14298.52|14419.86|14299.86|14419.86|14299.86|14417.97|14297.97|10
1651061100000|2022-04-27 12:05:00|14420.04|14300.04|14420.03|14300.03|14420.2|14300.2|14419.5|14299.5|10
1651061110000|2022-04-27 12:05:10|14420.04|14300.04|14421.14|14301.14|14421.65|14301.65|14420.04|14300.04|10
1651061120000|2022-04-27 12:05:20|14421.25|14301.25|14424.91|14304.91|14424.91|14304.91|14421.02|14301.02|10
1651061130000|2022-04-27 12:05:30|14425.13|14305.13|14426.54|14306.54|14427.01|14307.01|14425.13|14305.13|10
1651061140000|2022-04-27 12:05:40|14426.68|14306.68|14427.46|14307.46|14428.43|14308.43|14426.68|14306.68|10
1651061150000|2022-04-27 12:05:50|14427.95|14307.95|14429.26|14309.26|14429.26|14309.26|14427.67|14307.67|10
1651061160000|2022-04-27 12:06:00|14429.02|14309.02|14430.18|14310.18|14430.18|14310.18|14428.76|14308.76|10
1651061170000|2022-04-27 12:06:10|14430.38|14310.38|14427.75|14307.75|14430.51|14310.51|14427.75|14307.75|10
1651061180000|2022-04-27 12:06:20|14428.33|14308.33|14425.97|14305.97|14428.33|14308.33|14424.47|14304.47|10
1651061190000|2022-04-27 12:06:30|14425.4|14305.4|14424.67|14304.67|14426.04|14306.04|14424.67|14304.67|10
1651061200000|2022-04-27 12:06:40|14425.65|14305.65|14422.11|14302.11|14425.85|14305.85|14422.11|14302.11|10
1651061210000|2022-04-27 12:06:50|14421.67|14301.67|14417.25|14297.25|14421.67|14301.67|14417.25|14297.25|10
1651061220000|2022-04-27 12:07:00|14415.47|14295.47|14412.61|14292.61|14415.47|14295.47|14412.61|14292.61|9
1651061230000|2022-04-27 12:07:10|14413.46|14293.46|14412.01|14292.01|14413.46|14293.46|14412.01|14292.01|10
1651061240000|2022-04-27 12:07:20|14411.99|14291.99|14412.71|14292.71|14413.26|14293.26|14411.99|14291.99|10
1651061250000|2022-04-27 12:07:30|14413.56|14293.56|14415.72|14295.72|14415.72|14295.72|14413.56|14293.56|9
1651061260000|2022-04-27 12:07:40|14415.78|14295.78|14414.51|14294.51|14416|14296|14414.51|14294.51|10
1651061270000|2022-04-27 12:07:50|14414.89|14294.89|14414.9|14294.9|14415.36|14295.36|14413.8|14293.8|10
1651061280000|2022-04-27 12:08:00|14414.61|14294.61|14410.64|14290.64|14414.61|14294.61|14410.64|14290.64|10
1651061290000|2022-04-27 12:08:10|14411.32|14291.32|14410.68|14290.68|14411.32|14291.32|14410.44|14290.44|8
1651061300000|2022-04-27 12:08:20|14410.55|14290.55|14410.52|14290.52|14411.3|14291.3|14409.92|14289.92|10
1651061310000|2022-04-27 12:08:30|14412.89|14292.89|14414.26|14294.26|14414.26|14294.26|14411.35|14291.35|10
1651061320000|2022-04-27 12:08:40|14414.14|14294.14|14417|14297|14417.13|14297.13|14414.14|14294.14|10
1651061330000|2022-04-27 12:08:50|14416.74|14296.74|14415.32|14295.32|14417.34|14297.34|14415.29|14295.29|10
1651061340000|2022-04-27 12:09:00|14415.36|14295.36|14416.36|14296.36|14416.36|14296.36|14415.06|14295.06|10
1651061350000|2022-04-27 12:09:10|14416.51|14296.51|14415.58|14295.58|14416.79|14296.79|14415.58|14295.58|10
1651061360000|2022-04-27 12:09:20|14415.7|14295.7|14414.72|14294.72|14415.7|14295.7|14414.7|14294.7|10
1651061370000|2022-04-27 12:09:30|14414.97|14294.97|14415.43|14295.43|14415.43|14295.43|14414.72|14294.72|10
1651061380000|2022-04-27 12:09:40|14415.6|14295.6|14416.84|14296.84|14417.17|14297.17|14415.6|14295.6|10
1651061390000|2022-04-27 12:09:50|14417.5|14297.5|14418.96|14298.96|14418.96|14298.96|14417.5|14297.5|10
1651061400000|2022-04-27 12:10:00|14418.47|14298.47|14419.72|14299.72|14420.26|14300.26|14418.47|14298.47|10
1651061410000|2022-04-27 12:10:10|14419.3|14299.3|14418.78|14298.78|14419.3|14299.3|14418.73|14298.73|10
1651061420000|2022-04-27 12:10:20|14419.59|14299.59|14420.29|14300.29|14420.32|14300.32|14418.97|14298.97|10
1651061430000|2022-04-27 12:10:30|14420.15|14300.15|14420.87|14300.87|14420.87|14300.87|14420.15|14300.15|10
1651061440000|2022-04-27 12:10:40|14420.57|14300.57|14421.12|14301.12|14421.54|14301.54|14420.57|14300.57|9
1651061450000|2022-04-27 12:10:50|14421.16|14301.16|14420.98|14300.98|14421.16|14301.16|14420.06|14300.06|10
1651061460000|2022-04-27 12:11:00|14420.74|14300.74|14420.24|14300.24|14421.13|14301.13|14420.24|14300.24|10
1651061470000|2022-04-27 12:11:10|14419.77|14299.77|14418.95|14298.95|14420|14300|14418.7|14298.7|10
1651061480000|2022-04-27 12:11:20|14418.39|14298.39|14417.79|14297.79|14418.98|14298.98|14417.42|14297.42|10
1651061490000|2022-04-27 12:11:30|14418.01|14298.01|14417.48|14297.48|14418.07|14298.07|14417.48|14297.48|8
1651061500000|2022-04-27 12:11:40|14417.36|14297.36|14416.59|14296.59|14417.42|14297.42|14416.46|14296.46|9
1651061510000|2022-04-27 12:11:50|14416.48|14296.48|14416.05|14296.05|14416.51|14296.51|14416.05|14296.05|9
1651061520000|2022-04-27 12:12:00|14415.67|14295.67|14415.63|14295.63|14415.81|14295.81|14415.56|14295.56|10
1651061530000|2022-04-27 12:12:10|14415.64|14295.64|14416.37|14296.37|14416.37|14296.37|14415.48|14295.48|10
1651061540000|2022-04-27 12:12:20|14416.69|14296.69|14416.95|14296.95|14416.98|14296.98|14416.54|14296.54|10
1651061550000|2022-04-27 12:12:30|14416.67|14296.67|14416.02|14296.02|14416.8|14296.8|14415.94|14295.94|10
1651061560000|2022-04-27 12:12:40|14415.91|14295.91|14414.56|14294.56|14416.15|14296.15|14414.56|14294.56|10
1651061570000|2022-04-27 12:12:50|14414.77|14294.77|14414.17|14294.17|14414.77|14294.77|14414.17|14294.17|10
1651061580000|2022-04-27 12:13:00|14414.1|14294.1|14412.06|14292.06|14414.1|14294.1|14412.06|14292.06|10
1651061590000|2022-04-27 12:13:10|14411.92|14291.92|14412.91|14292.91|14412.91|14292.91|14411.56|14291.56|9
1651061600000|2022-04-27 12:13:20|14412.53|14292.53|14413|14293|14413.48|14293.48|14412.53|14292.53|10
1651061610000|2022-04-27 12:13:30|14413.33|14293.33|14413.48|14293.48|14413.83|14293.83|14413.33|14293.33|10
1651061620000|2022-04-27 12:13:40|14413.8|14293.8|14413.33|14293.33|14413.8|14293.8|14413.04|14293.04|10
1651061630000|2022-04-27 12:13:50|14413.11|14293.11|14411.7|14291.7|14413.11|14293.11|14411.67|14291.67|9
1651061640000|2022-04-27 12:14:00|14412.03|14292.03|14413.32|14293.32|14413.32|14293.32|14411.49|14291.49|10
1651061650000|2022-04-27 12:14:10|14414.13|14294.13|14416.11|14296.11|14416.11|14296.11|14414.13|14294.13|10
1651061660000|2022-04-27 12:14:20|14415.98|14295.98|14417.85|14297.85|14417.85|14297.85|14415.98|14295.98|10
1651061670000|2022-04-27 12:14:30|14417.75|14297.75|14418.34|14298.34|14418.69|14298.69|14417.42|14297.42|10
1651061680000|2022-04-27 12:14:40|14419.12|14299.12|14419.43|14299.43|14420.02|14300.02|14419.05|14299.05|10
1651061690000|2022-04-27 12:14:50|14418.85|14298.85|14417.82|14297.82|14419.19|14299.19|14417.82|14297.82|9
1651061700000|2022-04-27 12:15:00|14417.17|14297.17|14416.22|14296.22|14417.33|14297.33|14416.09|14296.09|10
1651061710000|2022-04-27 12:15:10|14416.33|14296.33|14415.98|14295.98|14416.42|14296.42|14415.64|14295.64|10
1651061720000|2022-04-27 12:15:20|14415.79|14295.79|14414.75|14294.75|14415.9|14295.9|14414.43|14294.43|10
1651061730000|2022-04-27 12:15:30|14415.12|14295.12|14415.43|14295.43|14415.62|14295.62|14414.75|14294.75|10
1651061740000|2022-04-27 12:15:40|14415.56|14295.56|14417.1|14297.1|14417.43|14297.43|14415.56|14295.56|10
1651061750000|2022-04-27 12:15:50|14417.31|14297.31|14416.75|14296.75|14417.44|14297.44|14416.45|14296.45|10
1651061760000|2022-04-27 12:16:00|14416.38|14296.38|14415.02|14295.02|14416.38|14296.38|14415.02|14295.02|10
1651061770000|2022-04-27 12:16:10|14414.98|14294.98|14412.99|14292.99|14414.98|14294.98|14412.77|14292.77|10
1651061780000|2022-04-27 12:16:20|14413.3|14293.3|14413.98|14293.98|14414.32|14294.32|14412.98|14292.98|9
1651061790000|2022-04-27 12:16:30|14414.53|14294.53|14415.24|14295.24|14415.27|14295.27|14414.32|14294.32|10
1651061800000|2022-04-27 12:16:40|14415.33|14295.33|14415.49|14295.49|14415.55|14295.55|14414.82|14294.82|10
1651061810000|2022-04-27 12:16:50|14415.48|14295.48|14415.14|14295.14|14415.87|14295.87|14414.55|14294.55|10
1651061820000|2022-04-27 12:17:00|14415.74|14295.74|14415.59|14295.59|14416.23|14296.23|14415.26|14295.26|10
1651061830000|2022-04-27 12:17:10|14415.77|14295.77|14416.13|14296.13|14416.13|14296.13|14415.05|14295.05|10
1651061840000|2022-04-27 12:17:20|14416.19|14296.19|14414.54|14294.54|14416.24|14296.24|14414.54|14294.54|10
1651061850000|2022-04-27 12:17:30|14415.13|14295.13|14414.38|14294.38|14415.22|14295.22|14414.38|14294.38|10
1651061860000|2022-04-27 12:17:40|14414.68|14294.68|14414.42|14294.42|14415.32|14295.32|14414.42|14294.42|10
1651061870000|2022-04-27 12:17:50|14414.21|14294.21|14412.42|14292.42|14414.21|14294.21|14412.42|14292.42|10
1651061880000|2022-04-27 12:18:00|14411.18|14291.18|14408.67|14288.67|14411.64|14291.64|14408.67|14288.67|10
1651061890000|2022-04-27 12:18:10|14408.33|14288.33|14387.84|14267.84|14408.33|14288.33|14387.84|14267.84|10
1651061900000|2022-04-27 12:18:20|14385.85|14265.85|14378.87|14258.87|14385.85|14265.85|14378.71|14258.71|10
1651061910000|2022-04-27 12:18:30|14378.83|14258.83|14378.26|14258.26|14379.34|14259.34|14378.19|14258.19|10
1651061920000|2022-04-27 12:18:40|14378.77|14258.77|14381.18|14261.18|14381.18|14261.18|14378.77|14258.77|10
1651061930000|2022-04-27 12:18:50|14382.36|14262.36|14382.83|14262.83|14382.99|14262.99|14381.96|14261.96|10
1651061940000|2022-04-27 12:19:00|14382.98|14262.98|14385.62|14265.62|14386.08|14266.08|14382.98|14262.98|10
1651061950000|2022-04-27 12:19:10|14385.18|14265.18|14385.48|14265.48|14385.71|14265.71|14384.2|14264.2|10
1651061960000|2022-04-27 12:19:20|14384.66|14264.66|14383.67|14263.67|14385.66|14265.66|14382.7|14262.7|10
1651061970000|2022-04-27 12:19:30|14383.54|14263.54|14379.58|14259.58|14383.63|14263.63|14379.58|14259.58|10
1651061980000|2022-04-27 12:19:40|14379.47|14259.47|14377.68|14257.68|14379.6|14259.6|14377.68|14257.68|10
1651061990000|2022-04-27 12:19:50|14376.78|14256.78|14376.82|14256.82|14377.47|14257.47|14376.19|14256.19|10
1651062000000|2022-04-27 12:20:00|14376.85|14256.85|14375.18|14255.18|14376.85|14256.85|14375.18|14255.18|10
1651062010000|2022-04-27 12:20:10|14375.22|14255.22|14376.15|14256.15|14376.53|14256.53|14374.2|14254.2|10
1651062020000|2022-04-27 12:20:20|14376.9|14256.9|14379.9|14259.9|14379.9|14259.9|14376.9|14256.9|10
1651062030000|2022-04-27 12:20:30|14379.74|14259.74|14379.61|14259.61|14380.18|14260.18|14379.56|14259.56|10
1651062040000|2022-04-27 12:20:40|14379.78|14259.78|14379.46|14259.46|14380.07|14260.07|14377.87|14257.87|10
1651062050000|2022-04-27 12:20:50|14379.33|14259.33|14378.34|14258.34|14379.33|14259.33|14375.18|14255.18|10
1651062060000|2022-04-27 12:21:00|14378.61|14258.61|14378.87|14258.87|14380.7|14260.7|14378.06|14258.06|10
1651062070000|2022-04-27 12:21:10|14377.89|14257.89|14376.79|14256.79|14378.23|14258.23|14376.79|14256.79|10
1651062080000|2022-04-27 12:21:20|14376.99|14256.99|14375.58|14255.58|14376.99|14256.99|14375.52|14255.52|10
1651062090000|2022-04-27 12:21:30|14375.65|14255.65|14375.91|14255.91|14375.93|14255.93|14375.2|14255.2|10
1651062100000|2022-04-27 12:21:40|14374.73|14254.73|14374.54|14254.54|14375.57|14255.57|14374.45|14254.45|10
1651062110000|2022-04-27 12:21:50|14374.73|14254.73|14374.97|14254.97|14375.59|14255.59|14374.49|14254.49|10
1651062120000|2022-04-27 12:22:00|14374.88|14254.88|14375.85|14255.85|14375.85|14255.85|14374.75|14254.75|10
1651062130000|2022-04-27 12:22:10|14375.97|14255.97|14375.61|14255.61|14376.4|14256.4|14375.39|14255.39|10
1651062140000|2022-04-27 12:22:20|14375.49|14255.49|14373.19|14253.19|14375.49|14255.49|14373.19|14253.19|10
1651062150000|2022-04-27 12:22:30|14373.23|14253.23|14370.56|14250.56|14373.25|14253.25|14370.56|14250.56|9
1651062160000|2022-04-27 12:22:40|14371.21|14251.21|14368.8|14248.8|14371.21|14251.21|14368.8|14248.8|10
1651062170000|2022-04-27 12:22:50|14369.16|14249.16|14368.47|14248.47|14369.22|14249.22|14368.4|14248.4|10
1651062180000|2022-04-27 12:23:00|14368.17|14248.17|14364.53|14244.53|14368.17|14248.17|14364.53|14244.53|10
1651062190000|2022-04-27 12:23:10|14364.24|14244.24|14363.27|14243.27|14364.24|14244.24|14363.22|14243.22|10
1651062200000|2022-04-27 12:23:20|14362.86|14242.86|14360.22|14240.22|14362.86|14242.86|14360.22|14240.22|9
1651062210000|2022-04-27 12:23:30|14359.74|14239.74|14360.3|14240.3|14360.3|14240.3|14359.46|14239.46|10
1651062220000|2022-04-27 12:23:40|14360.57|14240.57|14361.22|14241.22|14361.27|14241.27|14360.57|14240.57|8
1651062230000|2022-04-27 12:23:50|14361.27|14241.27|14359.72|14239.72|14361.27|14241.27|14359.72|14239.72|10
1651062240000|2022-04-27 12:24:00|14359.22|14239.22|14356.38|14236.38|14359.22|14239.22|14356.31|14236.31|10
1651062250000|2022-04-27 12:24:10|14356.46|14236.46|14358.52|14238.52|14358.52|14238.52|14356.46|14236.46|10
1651062260000|2022-04-27 12:24:20|14358.94|14238.94|14358.33|14238.33|14358.94|14238.94|14358.24|14238.24|10
1651062270000|2022-04-27 12:24:30|14358.77|14238.77|14362.07|14242.07|14362.07|14242.07|14358.23|14238.23|9
1651062280000|2022-04-27 12:24:40|14363.47|14243.47|14365.02|14245.02|14366.71|14246.71|14362.69|14242.69|10
1651062290000|2022-04-27 12:24:50|14367.66|14247.66|14367.04|14247.04|14370.71|14250.71|14366.97|14246.97|10
1651062300000|2022-04-27 12:25:00|14366.73|14246.73|14369.44|14249.44|14369.96|14249.96|14366.73|14246.73|10
1651062310000|2022-04-27 12:25:10|14371.08|14251.08|14372.31|14252.31|14372.5|14252.5|14370.67|14250.67|10
1651062320000|2022-04-27 12:25:20|14373.42|14253.42|14376.68|14256.68|14377.01|14257.01|14373.42|14253.42|10
1651062330000|2022-04-27 12:25:30|14376.95|14256.95|14378.76|14258.76|14378.79|14258.79|14376.95|14256.95|10
1651062340000|2022-04-27 12:25:40|14379.18|14259.18|14378.91|14258.91|14379.97|14259.97|14378.91|14258.91|10
1651062350000|2022-04-27 12:25:50|14379.21|14259.21|14377.77|14257.77|14379.41|14259.41|14377.77|14257.77|10
1651062360000|2022-04-27 12:26:00|14377.48|14257.48|14377.42|14257.42|14378.04|14258.04|14377.42|14257.42|10
1651062370000|2022-04-27 12:26:10|14377.93|14257.93|14376.33|14256.33|14377.93|14257.93|14376.18|14256.18|10
1651062380000|2022-04-27 12:26:20|14376.39|14256.39|14377.67|14257.67|14377.67|14257.67|14376.39|14256.39|9
1651062390000|2022-04-27 12:26:30|14377.65|14257.65|14377.9|14257.9|14378.02|14258.02|14376.96|14256.96|10
1651062400000|2022-04-27 12:26:40|14377.79|14257.79|14377.67|14257.67|14378|14258|14377.67|14257.67|10
1651062410000|2022-04-27 12:26:50|14377.85|14257.85|14377.68|14257.68|14377.85|14257.85|14377.14|14257.14|10
1651062420000|2022-04-27 12:27:00|14377.84|14257.84|14375.91|14255.91|14377.84|14257.84|14375.75|14255.75|10
1651062430000|2022-04-27 12:27:10|14375.99|14255.99|14377.07|14257.07|14377.07|14257.07|14375.66|14255.66|10
1651062440000|2022-04-27 12:27:20|14377.49|14257.49|14378.44|14258.44|14378.5|14258.5|14376.65|14256.65|10
1651062450000|2022-04-27 12:27:30|14378.15|14258.15|14378.75|14258.75|14379.06|14259.06|14378.15|14258.15|9
1651062460000|2022-04-27 12:27:40|14378.95|14258.95|14379.24|14259.24|14379.24|14259.24|14378.27|14258.27|10
1651062470000|2022-04-27 12:27:50|14379.34|14259.34|14380.71|14260.71|14380.71|14260.71|14378.74|14258.74|10
1651062480000|2022-04-27 12:28:00|14380.27|14260.27|14381.11|14261.11|14381.11|14261.11|14380.27|14260.27|10
1651062490000|2022-04-27 12:28:10|14380.77|14260.77|14380.54|14260.54|14380.77|14260.77|14380.1|14260.1|10
1651062500000|2022-04-27 12:28:20|14380.67|14260.67|14380.8|14260.8|14380.8|14260.8|14380.23|14260.23|10
1651062510000|2022-04-27 12:28:30|14380.55|14260.55|14379.35|14259.35|14380.64|14260.64|14379.35|14259.35|9
1651062520000|2022-04-27 12:28:40|14378.95|14258.95|14378.31|14258.31|14379.3|14259.3|14377.72|14257.72|10
1651062530000|2022-04-27 12:28:50|14378.49|14258.49|14379.74|14259.74|14379.76|14259.76|14378.37|14258.37|9
1651062540000|2022-04-27 12:29:00|14379.95|14259.95|14379.99|14259.99|14380.45|14260.45|14379.66|14259.66|10
1651062550000|2022-04-27 12:29:10|14380.67|14260.67|14384.33|14264.33|14384.33|14264.33|14380.38|14260.38|10
1651062560000|2022-04-27 12:29:20|14385.08|14265.08|14388.45|14268.45|14388.45|14268.45|14384.74|14264.74|10
1651062570000|2022-04-27 12:29:30|14388.72|14268.72|14390.8|14270.8|14391.16|14271.16|14388.72|14268.72|9
1651062580000|2022-04-27 12:29:40|14391.38|14271.38|14392.58|14272.58|14392.69|14272.69|14391.38|14271.38|10
1651062590000|2022-04-27 12:29:50|14392.43|14272.43|14394.2|14274.2|14394.51|14274.51|14392.43|14272.43|10
1651062600000|2022-04-27 12:30:00|14394.39|14274.39|14392.12|14272.12|14394.73|14274.73|14392.12|14272.12|9
1651062610000|2022-04-27 12:30:10|14391.76|14271.76|14394.28|14274.28|14394.39|14274.39|14391.55|14271.55|10
1651062620000|2022-04-27 12:30:20|14394.7|14274.7|14395.81|14275.81|14395.81|14275.81|14394.7|14274.7|10
1651062630000|2022-04-27 12:30:30|14396.22|14276.22|14398.28|14278.28|14398.28|14278.28|14395.92|14275.92|10
1651062640000|2022-04-27 12:30:40|14398.22|14278.22|14398.33|14278.33|14398.61|14278.61|14397.57|14277.57|10
1651062650000|2022-04-27 12:30:50|14397.8|14277.8|14398.57|14278.57|14399.16|14279.16|14397.8|14277.8|10
1651062660000|2022-04-27 12:31:00|14398.86|14278.86|14399.64|14279.64|14399.64|14279.64|14398.86|14278.86|9
1651062670000|2022-04-27 12:31:10|14399.62|14279.62|14401.28|14281.28|14401.28|14281.28|14399.26|14279.26|10
1651062680000|2022-04-27 12:31:20|14401.4|14281.4|14402.97|14282.97|14403.39|14283.39|14400.53|14280.53|10
1651062690000|2022-04-27 12:31:30|14401.66|14281.66|14399.15|14279.15|14402.5|14282.5|14399.15|14279.15|10
1651062700000|2022-04-27 12:31:40|14399.16|14279.16|14397.01|14277.01|14399.27|14279.27|14397.01|14277.01|10
1651062710000|2022-04-27 12:31:50|14397.15|14277.15|14395.25|14275.25|14397.6|14277.6|14395.25|14275.25|10
1651062720000|2022-04-27 12:32:00|14395.69|14275.69|14397.56|14277.56|14397.93|14277.93|14395.69|14275.69|10
1651062730000|2022-04-27 12:32:10|14397.46|14277.46|14400.39|14280.39|14400.39|14280.39|14397|14277|10
1651062740000|2022-04-27 12:32:20|14400.42|14280.42|14401.42|14281.42|14401.42|14281.42|14399.83|14279.83|10
1651062750000|2022-04-27 12:32:30|14399.76|14279.76|14400.76|14280.76|14400.85|14280.85|14399.28|14279.28|9
1651062760000|2022-04-27 12:32:40|14398.33|14278.33|14396.6|14276.6|14400.26|14280.26|14394.41|14274.41|10
1651062770000|2022-04-27 12:32:50|14393.03|14273.03|14386.14|14266.14|14393.03|14273.03|14386.14|14266.14|10
1651062780000|2022-04-27 12:33:00|14384.27|14264.27|14385.07|14265.07|14386.4|14266.4|14384.27|14264.27|10
1651062790000|2022-04-27 12:33:10|14385.17|14265.17|14388.11|14268.11|14388.45|14268.45|14385.17|14265.17|10
1651062800000|2022-04-27 12:33:20|14388.04|14268.04|14384.72|14264.72|14388.04|14268.04|14384.58|14264.58|10
1651062810000|2022-04-27 12:33:30|14382.54|14262.54|14382.3|14262.3|14382.54|14262.54|14381.58|14261.58|10
1651062820000|2022-04-27 12:33:40|14382.18|14262.18|14380.54|14260.54|14382.18|14262.18|14380.09|14260.09|10
1651062830000|2022-04-27 12:33:50|14380.47|14260.47|14379.96|14259.96|14380.65|14260.65|14379.48|14259.48|10
1651062840000|2022-04-27 12:34:00|14379.81|14259.81|14378.61|14258.61|14379.81|14259.81|14378.56|14258.56|10
1651062850000|2022-04-27 12:34:10|14379.04|14259.04|14376.03|14256.03|14379.04|14259.04|14376.03|14256.03|10
1651062860000|2022-04-27 12:34:20|14374.84|14254.84|14370.7|14250.7|14374.84|14254.84|14367.74|14247.74|10
1651062870000|2022-04-27 12:34:30|14367.93|14247.93|14368.81|14248.81|14370.11|14250.11|14367.93|14247.93|10
1651062880000|2022-04-27 12:34:40|14369.22|14249.22|14371.21|14251.21|14371.21|14251.21|14369.22|14249.22|10
1651062890000|2022-04-27 12:34:50|14371.1|14251.1|14371.18|14251.18|14371.22|14251.22|14370.5|14250.5|10
1651062900000|2022-04-27 12:35:00|14370.91|14250.91|14371.22|14251.22|14371.43|14251.43|14370.23|14250.23|10
1651062910000|2022-04-27 12:35:10|14370.84|14250.84|14370.87|14250.87|14371.46|14251.46|14370.78|14250.78|10
1651062920000|2022-04-27 12:35:20|14370.67|14250.67|14368.55|14248.55|14371.3|14251.3|14368.55|14248.55|10
1651062930000|2022-04-27 12:35:30|14367.23|14247.23|14359.96|14239.96|14367.23|14247.23|14359.96|14239.96|10
1651062940000|2022-04-27 12:35:40|14359.68|14239.68|14358.85|14238.85|14359.68|14239.68|14357.05|14237.05|10
1651062950000|2022-04-27 12:35:50|14358.78|14238.78|14358.1|14238.1|14358.78|14238.78|14357.45|14237.45|10
1651062960000|2022-04-27 12:36:00|14357.81|14237.81|14353.43|14233.43|14358.51|14238.51|14352.06|14232.06|10
1651062970000|2022-04-27 12:36:10|14351.38|14231.38|14351.39|14231.39|14351.39|14231.39|14350.66|14230.66|5
1651302000000|2022-04-30 07:00:00|14115.38|13995.38|14116.64|13996.64|14116.64|13996.64|14115.38|13995.38|9
1651302010000|2022-04-30 07:00:10|14117.1|13997.1|14118.63|13998.63|14118.63|13998.63|14116.95|13996.95|10
1651302020000|2022-04-30 07:00:20|14118.58|13998.58|14119.92|13999.92|14119.97|13999.97|14118.58|13998.58|10
1651302030000|2022-04-30 07:00:30|14120.37|14000.37|14121.58|14001.58|14121.7|14001.7|14120.37|14000.37|9
1651302040000|2022-04-30 07:00:40|14121.98|14001.98|14122.78|14002.78|14122.84|14002.84|14121.84|14001.84|10
1651302050000|2022-04-30 07:00:50|14122.87|14002.87|14122.92|14002.92|14123.04|14003.04|14122.84|14002.84|10
1651302060000|2022-04-30 07:01:00|14122.76|14002.76|14122.42|14002.42|14122.76|14002.76|14122.31|14002.31|9
1651302070000|2022-04-30 07:01:10|14122.45|14002.45|14123.35|14003.35|14123.35|14003.35|14122.45|14002.45|10
1651302080000|2022-04-30 07:01:20|14123.31|14003.31|14125.15|14005.15|14125.15|14005.15|14123.19|14003.19|10
1651302090000|2022-04-30 07:01:30|14125.21|14005.21|14125.69|14005.69|14125.96|14005.96|14125.21|14005.21|10
1651302100000|2022-04-30 07:01:40|14125.61|14005.61|14121.94|14001.94|14125.61|14005.61|14121.94|14001.94|9
1651302110000|2022-04-30 07:01:50|14121.37|14001.37|14117.87|13997.87|14121.37|14001.37|14117.61|13997.61|10
1651302120000|2022-04-30 07:02:00|14116.86|13996.86|14115.8|13995.8|14116.86|13996.86|14115.59|13995.59|10
1651302130000|2022-04-30 07:02:10|14115.74|13995.74|14113.3|13993.3|14115.74|13995.74|14113.3|13993.3|10
1651302140000|2022-04-30 07:02:20|14113.22|13993.22|14109.83|13989.83|14113.22|13993.22|14109.83|13989.83|10
1651302150000|2022-04-30 07:02:30|14109.98|13989.98|14108.49|13988.49|14109.98|13989.98|14108.46|13988.46|9
1651302160000|2022-04-30 07:02:40|14108.27|13988.27|14108.18|13988.18|14108.4|13988.4|14108.18|13988.18|9
1651302170000|2022-04-30 07:02:50|14106.98|13986.98|14104.86|13984.86|14106.98|13986.98|14104.86|13984.86|8
1651302180000|2022-04-30 07:03:00|14104.66|13984.66|14104.53|13984.53|14104.93|13984.93|14104.53|13984.53|9
1651302190000|2022-04-30 07:03:10|14104.48|13984.48|14103.37|13983.37|14104.48|13984.48|14103.22|13983.22|9
1651302200000|2022-04-30 07:03:20|14103.51|13983.51|14104.22|13984.22|14104.22|13984.22|14103.51|13983.51|8
1651302210000|2022-04-30 07:03:30|14104.47|13984.47|14104.97|13984.97|14105.07|13985.07|14104.47|13984.47|10
1651302220000|2022-04-30 07:03:40|14105.04|13985.04|14106.78|13986.78|14106.78|13986.78|14105.04|13985.04|9
1651302230000|2022-04-30 07:03:50|14106.92|13986.92|14106.86|13986.86|14107.27|13987.27|14106.86|13986.86|10
1651302240000|2022-04-30 07:04:00|14106.59|13986.59|14106.33|13986.33|14106.59|13986.59|14105.95|13985.95|10
1651302250000|2022-04-30 07:04:10|14106.7|13986.7|14107.86|13987.86|14107.86|13987.86|14106.7|13986.7|9
1651302260000|2022-04-30 07:04:20|14107.9|13987.9|14108.38|13988.38|14108.38|13988.38|14107.88|13987.88|10
1651302270000|2022-04-30 07:04:30|14108.4|13988.4|14109.51|13989.51|14109.55|13989.55|14108.29|13988.29|10
1651302280000|2022-04-30 07:04:40|14109.37|13989.37|14110.05|13990.05|14110.23|13990.23|14109.37|13989.37|10
1651302290000|2022-04-30 07:04:50|14110.02|13990.02|14108.38|13988.38|14110.02|13990.02|14108.38|13988.38|10
1651302300000|2022-04-30 07:05:00|14108.13|13988.13|14108.03|13988.03|14108.26|13988.26|14107.74|13987.74|10
1651302310000|2022-04-30 07:05:10|14108.06|13988.06|14108.36|13988.36|14108.36|13988.36|14108|13988|10
1651302320000|2022-04-30 07:05:20|14108.41|13988.41|14108.36|13988.36|14108.41|13988.41|14108.11|13988.11|8
1651302330000|2022-04-30 07:05:30|14108.33|13988.33|14108.41|13988.41|14108.45|13988.45|14108.28|13988.28|7
1651302340000|2022-04-30 07:05:40|14108.48|13988.48|14108.39|13988.39|14108.59|13988.59|14108.36|13988.36|10
1651302350000|2022-04-30 07:05:50|14108.47|13988.47|14108.44|13988.44|14108.47|13988.47|14107.97|13987.97|8
1651302360000|2022-04-30 07:06:00|14108.72|13988.72|14109.53|13989.53|14109.75|13989.75|14108.7|13988.7|10
1651302370000|2022-04-30 07:06:10|14109.55|13989.55|14108.27|13988.27|14109.55|13989.55|14108.27|13988.27|9
1651302380000|2022-04-30 07:06:20|14108.29|13988.29|14107.56|13987.56|14108.29|13988.29|14107.56|13987.56|8
1651302390000|2022-04-30 07:06:30|14107.08|13987.08|14106.55|13986.55|14107.08|13987.08|14106.55|13986.55|8
1651302400000|2022-04-30 07:06:40|14106.39|13986.39|14105.48|13985.48|14106.39|13986.39|14105.48|13985.48|9
1651302410000|2022-04-30 07:06:50|14105.42|13985.42|14105.55|13985.55|14105.55|13985.55|14105.23|13985.23|8
1651302420000|2022-04-30 07:07:00|14105.63|13985.63|14105.27|13985.27|14105.63|13985.63|14105.22|13985.22|9
1651302430000|2022-04-30 07:07:10|14105.19|13985.19|14105.46|13985.46|14105.46|13985.46|14104.96|13984.96|7
1651302440000|2022-04-30 07:07:20|14105.36|13985.36|14101.47|13981.47|14105.36|13985.36|14101.47|13981.47|9
1651302450000|2022-04-30 07:07:30|14101.52|13981.52|14100.09|13980.09|14101.52|13981.52|14099.81|13979.81|7
1651302460000|2022-04-30 07:07:40|14100.08|13980.08|14098.95|13978.95|14100.12|13980.12|14098.95|13978.95|10
1651302470000|2022-04-30 07:07:50|14098.97|13978.97|14098.89|13978.89|14099.07|13979.07|14098.82|13978.82|10
1651302480000|2022-04-30 07:08:00|14099|13979|14098.57|13978.57|14099.07|13979.07|14098.57|13978.57|7
1651302490000|2022-04-30 07:08:10|14098.59|13978.59|14098.51|13978.51|14098.89|13978.89|14098.39|13978.39|9
1651302500000|2022-04-30 07:08:20|14098.8|13978.8|14102.03|13982.03|14102.03|13982.03|14098.8|13978.8|10
1651302510000|2022-04-30 07:08:30|14102.76|13982.76|14103.32|13983.32|14103.46|13983.46|14102.76|13982.76|9
1651302520000|2022-04-30 07:08:40|14103.15|13983.15|14103.6|13983.6|14103.62|13983.62|14103|13983|8
1651302530000|2022-04-30 07:08:50|14102.97|13982.97|14102.98|13982.98|14103.08|13983.08|14102.97|13982.97|8
1651302540000|2022-04-30 07:09:00|14103.1|13983.1|14103.06|13983.06|14103.16|13983.16|14103.06|13983.06|8
1651302550000|2022-04-30 07:09:10|14102.51|13982.51|14102.27|13982.27|14102.51|13982.51|14102.18|13982.18|7
1651302560000|2022-04-30 07:09:20|14102.25|13982.25|14102.26|13982.26|14102.32|13982.32|14102.18|13982.18|7
1651302570000|2022-04-30 07:09:30|14102.04|13982.04|14101.99|13981.99|14102.08|13982.08|14101.87|13981.87|9
1651302580000|2022-04-30 07:09:40|14101.9|13981.9|14100.31|13980.31|14101.9|13981.9|14100.31|13980.31|8
1651302590000|2022-04-30 07:09:50|14100.25|13980.25|14100.86|13980.86|14100.86|13980.86|14100.25|13980.25|6
1651302600000|2022-04-30 07:10:00|14100.75|13980.75|14100.43|13980.43|14100.75|13980.75|14100.06|13980.06|10
1651302610000|2022-04-30 07:10:10|14100.56|13980.56|14101.08|13981.08|14101.15|13981.15|14100.56|13980.56|8
1651302620000|2022-04-30 07:10:20|14100.89|13980.89|14100.87|13980.87|14100.92|13980.92|14100.7|13980.7|10
1651302630000|2022-04-30 07:10:30|14100.89|13980.89|14101.09|13981.09|14101.23|13981.23|14100.88|13980.88|10
1651302640000|2022-04-30 07:10:40|14101.07|13981.07|14100.26|13980.26|14101.07|13981.07|14100.26|13980.26|9
1651302650000|2022-04-30 07:10:50|14100.39|13980.39|14099.36|13979.36|14100.39|13980.39|14098.94|13978.94|10
1651302660000|2022-04-30 07:11:00|14099.3|13979.3|14098.72|13978.72|14099.3|13979.3|14098.72|13978.72|10
1651302670000|2022-04-30 07:11:10|14098.85|13978.85|14098.34|13978.34|14098.9|13978.9|14098.34|13978.34|10
1651302680000|2022-04-30 07:11:20|14098.45|13978.45|14097.42|13977.42|14098.45|13978.45|14097.42|13977.42|10
1651302690000|2022-04-30 07:11:30|14097.35|13977.35|14096.59|13976.59|14097.37|13977.37|14096.59|13976.59|9
1651302700000|2022-04-30 07:11:40|14096.71|13976.71|14093.87|13973.87|14096.81|13976.81|14093.87|13973.87|10
1651302710000|2022-04-30 07:11:50|14093.36|13973.36|14088.54|13968.54|14093.36|13973.36|14088.54|13968.54|10
1651302720000|2022-04-30 07:12:00|14088.96|13968.96|14087.53|13967.53|14088.96|13968.96|14087.49|13967.49|10
1651302730000|2022-04-30 07:12:10|14087.5|13967.5|14086.98|13966.98|14087.69|13967.69|14086.98|13966.98|9
1651302740000|2022-04-30 07:12:20|14087.03|13967.03|14086.41|13966.41|14087.03|13967.03|14086.38|13966.38|10
1651302750000|2022-04-30 07:12:30|14086.3|13966.3|14088.39|13968.39|14088.39|13968.39|14086.3|13966.3|9
1651302760000|2022-04-30 07:12:40|14088.87|13968.87|14093.03|13973.03|14093.03|13973.03|14088.87|13968.87|10
1651302770000|2022-04-30 07:12:50|14093.54|13973.54|14094.09|13974.09|14094.09|13974.09|14093.54|13973.54|9
1651302780000|2022-04-30 07:13:00|14094.01|13974.01|14093.91|13973.91|14094.06|13974.06|14093.91|13973.91|10
1651302790000|2022-04-30 07:13:10|14093.8|13973.8|14094.54|13974.54|14094.54|13974.54|14093.8|13973.8|9
1651302800000|2022-04-30 07:13:20|14094.62|13974.62|14094.43|13974.43|14094.89|13974.89|14094.43|13974.43|9
1651302810000|2022-04-30 07:13:30|14094.28|13974.28|14094.53|13974.53|14094.67|13974.67|14094.28|13974.28|10
1651302820000|2022-04-30 07:13:40|14094.2|13974.2|14094.11|13974.11|14094.47|13974.47|14094.11|13974.11|10
1651302830000|2022-04-30 07:13:50|14094.03|13974.03|14093.4|13973.4|14094.17|13974.17|14093.4|13973.4|10
1651302840000|2022-04-30 07:14:00|14093.35|13973.35|14093.42|13973.42|14093.48|13973.48|14093.21|13973.21|10
1651302850000|2022-04-30 07:14:10|14093.37|13973.37|14092.76|13972.76|14093.4|13973.4|14092.76|13972.76|8
1651302860000|2022-04-30 07:14:20|14092.84|13972.84|14092.76|13972.76|14092.84|13972.84|14092.59|13972.59|9
1651302870000|2022-04-30 07:14:30|14092.78|13972.78|14091.82|13971.82|14092.78|13972.78|14091.75|13971.75|9
1651302880000|2022-04-30 07:14:40|14091.97|13971.97|14091.3|13971.3|14091.97|13971.97|14091.3|13971.3|9
1651302890000|2022-04-30 07:14:50|14091.24|13971.24|14090.13|13970.13|14091.24|13971.24|14090.04|13970.04|10
1651302900000|2022-04-30 07:15:00|14090.16|13970.16|14089.96|13969.96|14090.16|13970.16|14089.73|13969.73|9
1651302910000|2022-04-30 07:15:10|14090.21|13970.21|14091.11|13971.11|14091.11|13971.11|14090.21|13970.21|10
1651302920000|2022-04-30 07:15:20|14091.04|13971.04|14090.23|13970.23|14091.04|13971.04|14090.1|13970.1|10
1651302930000|2022-04-30 07:15:30|14090.53|13970.53|14091.17|13971.17|14091.53|13971.53|14090.53|13970.53|9
1651302940000|2022-04-30 07:15:40|14091.11|13971.11|14091.65|13971.65|14091.84|13971.84|14091.11|13971.11|10
1651302950000|2022-04-30 07:15:50|14091.64|13971.64|14091.68|13971.68|14091.69|13971.69|14091.56|13971.56|8
1651302960000|2022-04-30 07:16:00|14091.75|13971.75|14091.84|13971.84|14091.84|13971.84|14091.49|13971.49|9
1651302970000|2022-04-30 07:16:10|14091.9|13971.9|14093.49|13973.49|14093.49|13973.49|14091.9|13971.9|8
1651302980000|2022-04-30 07:16:20|14093.83|13973.83|14094.64|13974.64|14094.78|13974.78|14093.83|13973.83|9
1651302990000|2022-04-30 07:16:30|14094.7|13974.7|14094.89|13974.89|14095.02|13975.02|14094.7|13974.7|8
1651303000000|2022-04-30 07:16:40|14095.2|13975.2|14096.92|13976.92|14096.97|13976.97|14095.2|13975.2|9
1651303010000|2022-04-30 07:16:50|14096.79|13976.79|14096.98|13976.98|14097.11|13977.11|14096.75|13976.75|9
1651303020000|2022-04-30 07:17:00|14097.02|13977.02|14097.28|13977.28|14097.39|13977.39|14097.02|13977.02|10
1651303030000|2022-04-30 07:17:10|14097.42|13977.42|14097.37|13977.37|14097.52|13977.52|14097.25|13977.25|10
1651303040000|2022-04-30 07:17:20|14097.51|13977.51|14097|13977|14097.55|13977.55|14096.92|13976.92|10
1651303050000|2022-04-30 07:17:30|14096.98|13976.98|14096.73|13976.73|14097.14|13977.14|14096.71|13976.71|9
1651303060000|2022-04-30 07:17:40|14096.81|13976.81|14097.19|13977.19|14097.2|13977.2|14096.77|13976.77|9
1651303070000|2022-04-30 07:17:50|14097.18|13977.18|14096.94|13976.94|14097.3|13977.3|14096.83|13976.83|9
1651303080000|2022-04-30 07:18:00|14096.87|13976.87|14096.71|13976.71|14096.94|13976.94|14096.71|13976.71|9
1651303090000|2022-04-30 07:18:10|14096.77|13976.77|14095.71|13975.71|14096.87|13976.87|14095.65|13975.65|10
1651303100000|2022-04-30 07:18:20|14095.76|13975.76|14094.34|13974.34|14095.76|13975.76|14094.34|13974.34|10
1651303110000|2022-04-30 07:18:30|14094.13|13974.13|14093.58|13973.58|14094.13|13974.13|14093.52|13973.52|10
1651303120000|2022-04-30 07:18:40|14093.59|13973.59|14092.62|13972.62|14093.59|13973.59|14092.62|13972.62|10
1651303130000|2022-04-30 07:18:50|14092.57|13972.57|14091.53|13971.53|14092.57|13972.57|14091.53|13971.53|9
1651303140000|2022-04-30 07:19:00|14091.33|13971.33|14090.97|13970.97|14091.33|13971.33|14090.91|13970.91|10
1651303150000|2022-04-30 07:19:10|14090.98|13970.98|14090.71|13970.71|14090.98|13970.98|14090.6|13970.6|10
1651303160000|2022-04-30 07:19:20|14090.79|13970.79|14090.54|13970.54|14090.79|13970.79|14090.47|13970.47|8
1651303170000|2022-04-30 07:19:30|14090.53|13970.53|14086.36|13966.36|14090.53|13970.53|14086.36|13966.36|10
1651303180000|2022-04-30 07:19:40|14085.77|13965.77|14085.7|13965.7|14085.79|13965.79|14085.22|13965.22|10
1651303190000|2022-04-30 07:19:50|14086.02|13966.02|14086.91|13966.91|14086.91|13966.91|14086.02|13966.02|9
1651303200000|2022-04-30 07:20:00|14087.07|13967.07|14087.32|13967.32|14087.48|13967.48|14087.07|13967.07|9
1651303210000|2022-04-30 07:20:10|14087.34|13967.34|14088.06|13968.06|14088.06|13968.06|14087.34|13967.34|8
1651303220000|2022-04-30 07:20:20|14087.97|13967.97|14087.63|13967.63|14088.07|13968.07|14087.39|13967.39|9
1651303230000|2022-04-30 07:20:30|14087.61|13967.61|14087.3|13967.3|14087.77|13967.77|14087.3|13967.3|10
1651303240000|2022-04-30 07:20:40|14087.26|13967.26|14088.08|13968.08|14088.08|13968.08|14087.26|13967.26|9
1651303250000|2022-04-30 07:20:50|14088.09|13968.09|14088.26|13968.26|14088.26|13968.26|14088.07|13968.07|9
1651303260000|2022-04-30 07:21:00|14088.18|13968.18|14087.9|13967.9|14088.36|13968.36|14087.9|13967.9|10
1651303270000|2022-04-30 07:21:10|14088.16|13968.16|14088.47|13968.47|14088.56|13968.56|14088.16|13968.16|9
1651303280000|2022-04-30 07:21:20|14088.66|13968.66|14088.59|13968.59|14088.66|13968.66|14088.46|13968.46|10
1651303290000|2022-04-30 07:21:30|14088.6|13968.6|14089.56|13969.56|14089.56|13969.56|14088.6|13968.6|9
1651303300000|2022-04-30 07:21:40|14089.74|13969.74|14089.92|13969.92|14089.99|13969.99|14089.74|13969.74|9
1651303310000|2022-04-30 07:21:50|14089.94|13969.94|14090.02|13970.02|14090.02|13970.02|14089.79|13969.79|9
1651303320000|2022-04-30 07:22:00|14090.06|13970.06|14090.34|13970.34|14090.47|13970.47|14090.06|13970.06|10
1651303330000|2022-04-30 07:22:10|14090.14|13970.14|14090.53|13970.53|14090.53|13970.53|14090.14|13970.14|9
1651303340000|2022-04-30 07:22:20|14090.64|13970.64|14090.86|13970.86|14090.86|13970.86|14090.54|13970.54|7
1651303350000|2022-04-30 07:22:30|14090.87|13970.87|14091.01|13971.01|14091.04|13971.04|14090.87|13970.87|10
1651303360000|2022-04-30 07:22:40|14091.08|13971.08|14091.21|13971.21|14091.26|13971.26|14091.08|13971.08|10
1651303370000|2022-04-30 07:22:50|14091.2|13971.2|14091.19|13971.19|14091.48|13971.48|14091.19|13971.19|9
1651303380000|2022-04-30 07:23:00|14091.24|13971.24|14091.73|13971.73|14091.88|13971.88|14091.15|13971.15|10
1651303390000|2022-04-30 07:23:10|14091.83|13971.83|14092.35|13972.35|14092.63|13972.63|14091.83|13971.83|10
1651303400000|2022-04-30 07:23:20|14092.66|13972.66|14093|13973|14093|13973|14092.66|13972.66|10
1651303410000|2022-04-30 07:23:30|14093.16|13973.16|14094.04|13974.04|14094.04|13974.04|14093.16|13973.16|8
1651303420000|2022-04-30 07:23:40|14093.85|13973.85|14094.07|13974.07|14094.07|13974.07|14093.85|13973.85|7
1651303430000|2022-04-30 07:23:50|14094.27|13974.27|14094.18|13974.18|14094.28|13974.28|14093.92|13973.92|10
1651303440000|2022-04-30 07:24:00|14094.26|13974.26|14094.13|13974.13|14094.3|13974.3|14094.07|13974.07|7
1651303450000|2022-04-30 07:24:10|14094.15|13974.15|14093.94|13973.94|14094.16|13974.16|14093.94|13973.94|9
1651303460000|2022-04-30 07:24:20|14094.03|13974.03|14093.88|13973.88|14094.08|13974.08|14093.88|13973.88|8
1651303470000|2022-04-30 07:24:30|14093.91|13973.91|14093.89|13973.89|14094.09|13974.09|14093.88|13973.88|8
1651303480000|2022-04-30 07:24:40|14093.87|13973.87|14093.84|13973.84|14093.96|13973.96|14093.72|13973.72|6
1651303490000|2022-04-30 07:24:50|14093.83|13973.83|14094.34|13974.34|14094.64|13974.64|14093.83|13973.83|7
1651303500000|2022-04-30 07:25:00|14094.15|13974.15|14094.19|13974.19|14094.31|13974.31|14094.14|13974.14|10
1651303510000|2022-04-30 07:25:10|14094.29|13974.29|14094.39|13974.39|14094.39|13974.39|14094.23|13974.23|6
1651303520000|2022-04-30 07:25:20|14094.5|13974.5|14094.26|13974.26|14095.05|13975.05|14094.26|13974.26|9
1651303530000|2022-04-30 07:25:30|14094.3|13974.3|14094.11|13974.11|14094.3|13974.3|14094.08|13974.08|6
1651303540000|2022-04-30 07:25:40|14094.06|13974.06|14094.26|13974.26|14094.26|13974.26|14094.04|13974.04|6
1651303550000|2022-04-30 07:25:50|14094.18|13974.18|14094.26|13974.26|14094.33|13974.33|14094.05|13974.05|10
1651303560000|2022-04-30 07:26:00|14094.22|13974.22|14095.37|13975.37|14095.39|13975.39|14094.22|13974.22|9
1651303570000|2022-04-30 07:26:10|14095.39|13975.39|14095.65|13975.65|14095.65|13975.65|14095.39|13975.39|8
1651303580000|2022-04-30 07:26:20|14095.75|13975.75|14096.75|13976.75|14096.75|13976.75|14095.68|13975.68|10
1651303590000|2022-04-30 07:26:30|14096.59|13976.59|14097.54|13977.54|14097.54|13977.54|14096.59|13976.59|10
1651303600000|2022-04-30 07:26:40|14097.62|13977.62|14097.81|13977.81|14097.99|13977.99|14097.6|13977.6|9
1651303610000|2022-04-30 07:26:50|14097.91|13977.91|14097.69|13977.69|14097.91|13977.91|14097.66|13977.66|10
1651303620000|2022-04-30 07:27:00|14097.68|13977.68|14097.25|13977.25|14097.74|13977.74|14097.2|13977.2|9
1651303630000|2022-04-30 07:27:10|14097.39|13977.39|14096.6|13976.6|14097.4|13977.4|14096.6|13976.6|10
1651303640000|2022-04-30 07:27:20|14096.64|13976.64|14095.91|13975.91|14096.64|13976.64|14095.91|13975.91|8
1651303650000|2022-04-30 07:27:30|14096.14|13976.14|14094.98|13974.98|14096.14|13976.14|14094.9|13974.9|9
1651303660000|2022-04-30 07:27:40|14094.66|13974.66|14094.22|13974.22|14094.66|13974.66|14094.01|13974.01|10
1651303670000|2022-04-30 07:27:50|14094.14|13974.14|14093.86|13973.86|14094.14|13974.14|14093.86|13973.86|10
1651303680000|2022-04-30 07:28:00|14094.1|13974.1|14093.85|13973.85|14094.1|13974.1|14093.85|13973.85|7
1651303690000|2022-04-30 07:28:10|14093.97|13973.97|14093.95|13973.95|14094.07|13974.07|14093.84|13973.84|9
1651303700000|2022-04-30 07:28:20|14093.88|13973.88|14093.63|13973.63|14093.95|13973.95|14093.62|13973.62|7
1651303710000|2022-04-30 07:28:30|14093.8|13973.8|14093.37|13973.37|14093.8|13973.8|14093.37|13973.37|8
1651303720000|2022-04-30 07:28:40|14093.3|13973.3|14093.82|13973.82|14093.85|13973.85|14093.17|13973.17|7
1651303730000|2022-04-30 07:28:50|14093.81|13973.81|14093.07|13973.07|14093.81|13973.81|14092.92|13972.92|7
1651303740000|2022-04-30 07:29:00|14093.05|13973.05|14092.96|13972.96|14093.07|13973.07|14092.93|13972.93|7
1651303750000|2022-04-30 07:29:10|14092.98|13972.98|14091.4|13971.4|14092.98|13972.98|14091.4|13971.4|10
1651303760000|2022-04-30 07:29:20|14090.82|13970.82|14089.49|13969.49|14090.82|13970.82|14089.49|13969.49|10
1651303770000|2022-04-30 07:29:30|14088.63|13968.63|14088.44|13968.44|14088.63|13968.63|14087.98|13967.98|10
1651303780000|2022-04-30 07:29:40|14088.46|13968.46|14090.58|13970.58|14090.6|13970.6|14088.46|13968.46|10
1651303790000|2022-04-30 07:29:50|14090.66|13970.66|14091.09|13971.09|14091.09|13971.09|14090.64|13970.64|8
1651303800000|2022-04-30 07:30:00|14091|13971|14091.81|13971.81|14091.81|13971.81|14091|13971|8
1651303810000|2022-04-30 07:30:10|14091.49|13971.49|14091.02|13971.02|14091.49|13971.49|14090.74|13970.74|7
1651303820000|2022-04-30 07:30:20|14090.88|13970.88|14090.5|13970.5|14090.88|13970.88|14090.5|13970.5|9
1651303830000|2022-04-30 07:30:30|14090.44|13970.44|14089.39|13969.39|14090.44|13970.44|14089.39|13969.39|9
1651303840000|2022-04-30 07:30:40|14088.83|13968.83|14086.68|13966.68|14088.83|13968.83|14086.56|13966.56|10
1651303850000|2022-04-30 07:30:50|14086.61|13966.61|14086.25|13966.25|14086.61|13966.61|14086.18|13966.18|9
1651303860000|2022-04-30 07:31:00|14086.33|13966.33|14086.88|13966.88|14086.91|13966.91|14086.05|13966.05|9
1651303870000|2022-04-30 07:31:10|14086.86|13966.86|14087|13967|14087.18|13967.18|14086.62|13966.62|8
1651303880000|2022-04-30 07:31:20|14087.5|13967.5|14087.46|13967.46|14087.5|13967.5|14087.3|13967.3|9
1651303890000|2022-04-30 07:31:30|14087.35|13967.35|14086.52|13966.52|14087.35|13967.35|14086.3|13966.3|8
1651303900000|2022-04-30 07:31:40|14086.44|13966.44|14086.27|13966.27|14086.45|13966.45|14086.24|13966.24|7
1651303910000|2022-04-30 07:31:50|14086.26|13966.26|14085.57|13965.57|14086.26|13966.26|14085.57|13965.57|10
1651303920000|2022-04-30 07:32:00|14085.55|13965.55|14085.23|13965.23|14085.66|13965.66|14085.23|13965.23|8
1651303930000|2022-04-30 07:32:10|14085.25|13965.25|14084.93|13964.93|14085.32|13965.32|14084.93|13964.93|9
1651303940000|2022-04-30 07:32:20|14084.98|13964.98|14084.01|13964.01|14085|13965|14084|13964|9
1651303950000|2022-04-30 07:32:30|14084.1|13964.1|14083.71|13963.71|14084.1|13964.1|14083.69|13963.69|9
1651303960000|2022-04-30 07:32:40|14083.65|13963.65|14084.29|13964.29|14084.29|13964.29|14083.56|13963.56|10
1651303970000|2022-04-30 07:32:50|14084.31|13964.31|14084.6|13964.6|14084.6|13964.6|14084.16|13964.16|10
1651303980000|2022-04-30 07:33:00|14084.75|13964.75|14085.41|13965.41|14085.62|13965.62|14084.75|13964.75|8
1651303990000|2022-04-30 07:33:10|14085.4|13965.4|14085.55|13965.55|14085.67|13965.67|14085.39|13965.39|9
1651304000000|2022-04-30 07:33:20|14085.6|13965.6|14085.83|13965.83|14085.86|13965.86|14085.6|13965.6|7
1651304010000|2022-04-30 07:33:30|14085.81|13965.81|14085.72|13965.72|14085.83|13965.83|14085.7|13965.7|7
1651304020000|2022-04-30 07:33:40|14085.74|13965.74|14084|13964|14085.74|13965.74|14084|13964|8
1651304030000|2022-04-30 07:33:50|14083.58|13963.58|14083.26|13963.26|14083.58|13963.58|14082.55|13962.55|10
1651304040000|2022-04-30 07:34:00|14083.29|13963.29|14083.8|13963.8|14083.8|13963.8|14083.29|13963.29|8
1651304050000|2022-04-30 07:34:10|14083.83|13963.83|14083.9|13963.9|14084.06|13964.06|14083.76|13963.76|7
1651304060000|2022-04-30 07:34:20|14083.99|13963.99|14084.58|13964.58|14084.62|13964.62|14083.99|13963.99|9
1651304070000|2022-04-30 07:34:30|14084.72|13964.72|14084.7|13964.7|14084.79|13964.79|14084.7|13964.7|6
1651304080000|2022-04-30 07:34:40|14084.6|13964.6|14084.49|13964.49|14084.77|13964.77|14084.49|13964.49|6
1651304090000|2022-04-30 07:34:50|14084.45|13964.45|14084.29|13964.29|14084.58|13964.58|14084.29|13964.29|9
1651304100000|2022-04-30 07:35:00|14084.38|13964.38|14084.46|13964.46|14084.46|13964.46|14084.04|13964.04|9
1651304110000|2022-04-30 07:35:10|14084.58|13964.58|14085.07|13965.07|14085.07|13965.07|14084.5|13964.5|10
1651304120000|2022-04-30 07:35:20|14084.98|13964.98|14084.84|13964.84|14084.99|13964.99|14084.68|13964.68|10
1651304130000|2022-04-30 07:35:30|14084.93|13964.93|14086.71|13966.71|14086.8|13966.8|14084.93|13964.93|9
1651304140000|2022-04-30 07:35:40|14086.84|13966.84|14087.37|13967.37|14087.42|13967.42|14086.84|13966.84|10
1651304150000|2022-04-30 07:35:50|14087.67|13967.67|14087.96|13967.96|14087.98|13967.98|14087.67|13967.67|10
1651304160000|2022-04-30 07:36:00|14087.34|13967.34|14087.48|13967.48|14087.48|13967.48|14086.83|13966.83|10
1651304170000|2022-04-30 07:36:10|14087.51|13967.51|14087.63|13967.63|14087.69|13967.69|14087.47|13967.47|9
1651304180000|2022-04-30 07:36:20|14087.74|13967.74|14087.97|13967.97|14087.97|13967.97|14087.55|13967.55|10
1651304190000|2022-04-30 07:36:30|14088.05|13968.05|14088.45|13968.45|14088.45|13968.45|14087.9|13967.9|9
1651304200000|2022-04-30 07:36:40|14088.4|13968.4|14088.68|13968.68|14089.33|13969.33|14088.4|13968.4|10
1651304210000|2022-04-30 07:36:50|14088.67|13968.67|14089.32|13969.32|14089.32|13969.32|14088.6|13968.6|9
1651304220000|2022-04-30 07:37:00|14089.41|13969.41|14090.35|13970.35|14090.35|13970.35|14089.29|13969.29|9
1651304230000|2022-04-30 07:37:10|14091.11|13971.11|14092.42|13972.42|14092.43|13972.43|14091.11|13971.11|9
1651304240000|2022-04-30 07:37:20|14092.6|13972.6|14092.76|13972.76|14092.76|13972.76|14092.44|13972.44|8
1651304250000|2022-04-30 07:37:30|14092.8|13972.8|14093.2|13973.2|14093.32|13973.32|14092.79|13972.79|10
1651304260000|2022-04-30 07:37:40|14092.43|13972.43|14091.83|13971.83|14092.43|13972.43|14091.58|13971.58|10
1651304270000|2022-04-30 07:37:50|14091.72|13971.72|14091.68|13971.68|14091.84|13971.84|14091.5|13971.5|10
1651304280000|2022-04-30 07:38:00|14091.54|13971.54|14091.52|13971.52|14091.61|13971.61|14091.36|13971.36|9
1651304290000|2022-04-30 07:38:10|14091.86|13971.86|14092.69|13972.69|14092.79|13972.79|14091.86|13971.86|9
1651304300000|2022-04-30 07:38:20|14092.62|13972.62|14093.63|13973.63|14093.63|13973.63|14092.6|13972.6|9
1651304310000|2022-04-30 07:38:30|14093.54|13973.54|14093.72|13973.72|14093.82|13973.82|14093.54|13973.54|9
1651304320000|2022-04-30 07:38:40|14093.67|13973.67|14094.04|13974.04|14094.05|13974.05|14093.67|13973.67|8
1651304330000|2022-04-30 07:38:50|14094.08|13974.08|14095.06|13975.06|14095.06|13975.06|14094.08|13974.08|9
1651304340000|2022-04-30 07:39:00|14095.11|13975.11|14095.11|13975.11|14095.82|13975.82|14095.11|13975.11|8
1651304350000|2022-04-30 07:39:10|14095.28|13975.28|14095.37|13975.37|14095.37|13975.37|14095.21|13975.21|9
1651304360000|2022-04-30 07:39:20|14095.46|13975.46|14095.39|13975.39|14095.72|13975.72|14095.39|13975.39|9
1651304370000|2022-04-30 07:39:30|14095.47|13975.47|14095.61|13975.61|14095.61|13975.61|14095.47|13975.47|6
1651304380000|2022-04-30 07:39:40|14095.48|13975.48|14096.12|13976.12|14096.12|13976.12|14095.48|13975.48|10
1651304390000|2022-04-30 07:39:50|14096.72|13976.72|14099.12|13979.12|14099.13|13979.13|14096.72|13976.72|10
1651304400000|2022-04-30 07:40:00|14099.06|13979.06|14100.38|13980.38|14100.38|13980.38|14099.06|13979.06|10
1651304410000|2022-04-30 07:40:10|14100.69|13980.69|14101.98|13981.98|14101.98|13981.98|14100.69|13980.69|10
1651304420000|2022-04-30 07:40:20|14102.06|13982.06|14103.88|13983.88|14103.88|13983.88|14102.06|13982.06|9
1651304430000|2022-04-30 07:40:30|14103.86|13983.86|14105.16|13985.16|14105.16|13985.16|14103.86|13983.86|8
1651304440000|2022-04-30 07:40:40|14105.38|13985.38|14107.25|13987.25|14107.25|13987.25|14105.38|13985.38|8
1651304450000|2022-04-30 07:40:50|14107.29|13987.29|14108.52|13988.52|14108.52|13988.52|14107.29|13987.29|9
1651304460000|2022-04-30 07:41:00|14108.28|13988.28|14109.83|13989.83|14110.19|13990.19|14108.28|13988.28|10
1651304470000|2022-04-30 07:41:10|14110.13|13990.13|14109.94|13989.94|14110.13|13990.13|14109.87|13989.87|10
1651304480000|2022-04-30 07:41:20|14110.55|13990.55|14103.88|13983.88|14110.55|13990.55|14103.64|13983.64|10
1651304490000|2022-04-30 07:41:30|14103.85|13983.85|14100.25|13980.25|14103.85|13983.85|14100.25|13980.25|10
1651304500000|2022-04-30 07:41:40|14099.34|13979.34|14096.52|13976.52|14099.37|13979.37|14096.52|13976.52|9
1651304510000|2022-04-30 07:41:50|14096.3|13976.3|14094.87|13974.87|14096.31|13976.31|14094.87|13974.87|10
1651304520000|2022-04-30 07:42:00|14094.82|13974.82|14094.77|13974.77|14095.07|13975.07|14094.75|13974.75|9
1651304530000|2022-04-30 07:42:10|14095.21|13975.21|14095.47|13975.47|14095.53|13975.53|14094.77|13974.77|10
1651304540000|2022-04-30 07:42:20|14095.52|13975.52|14093.87|13973.87|14095.52|13975.52|14093.81|13973.81|10
1651304550000|2022-04-30 07:42:30|14093.69|13973.69|14092.82|13972.82|14093.69|13973.69|14092.82|13972.82|10
1651304560000|2022-04-30 07:42:40|14092.83|13972.83|14091.65|13971.65|14093.23|13973.23|14091.65|13971.65|10
1651304570000|2022-04-30 07:42:50|14091.2|13971.2|14087.69|13967.69|14091.24|13971.24|14087.69|13967.69|10
1651304580000|2022-04-30 07:43:00|14087.51|13967.51|14086.43|13966.43|14087.51|13967.51|14086.43|13966.43|10
1651304590000|2022-04-30 07:43:10|14086.34|13966.34|14085.58|13965.58|14086.38|13966.38|14085.12|13965.12|10
1651304600000|2022-04-30 07:43:20|14085.22|13965.22|14086.46|13966.46|14086.46|13966.46|14085.22|13965.22|9
1651304610000|2022-04-30 07:43:30|14086.26|13966.26|14086.01|13966.01|14086.3|13966.3|14085.93|13965.93|8
1651304620000|2022-04-30 07:43:40|14085.99|13965.99|14085.98|13965.98|14086.05|13966.05|14085.8|13965.8|8
1651304630000|2022-04-30 07:43:50|14085.93|13965.93|14085.46|13965.46|14085.93|13965.93|14085.42|13965.42|10
1651304640000|2022-04-30 07:44:00|14085.53|13965.53|14085.59|13965.59|14085.9|13965.9|14085.49|13965.49|9
1651304650000|2022-04-30 07:44:10|14085.71|13965.71|14086.64|13966.64|14086.67|13966.67|14085.71|13965.71|10
1651304660000|2022-04-30 07:44:20|14086.73|13966.73|14087.28|13967.28|14087.28|13967.28|14086.73|13966.73|9
1651304670000|2022-04-30 07:44:30|14087.82|13967.82|14088.45|13968.45|14088.45|13968.45|14087.65|13967.65|7
1651304680000|2022-04-30 07:44:40|14088.38|13968.38|14088.3|13968.3|14088.89|13968.89|14088.15|13968.15|10
1651304690000|2022-04-30 07:44:50|14088.2|13968.2|14088.44|13968.44|14088.44|13968.44|14088.13|13968.13|10
1651304700000|2022-04-30 07:45:00|14088.55|13968.55|14090.09|13970.09|14090.09|13970.09|14088.42|13968.42|10
1651304710000|2022-04-30 07:45:10|14090.76|13970.76|14093.42|13973.42|14093.42|13973.42|14090.76|13970.76|10
1651304720000|2022-04-30 07:45:20|14093.58|13973.58|14092.92|13972.92|14093.58|13973.58|14092.92|13972.92|10
1651304730000|2022-04-30 07:45:30|14093.17|13973.17|14094.04|13974.04|14094.1|13974.1|14093.17|13973.17|10
1651304740000|2022-04-30 07:45:40|14094.12|13974.12|14094.75|13974.75|14094.75|13974.75|14094.12|13974.12|9
1651304750000|2022-04-30 07:45:50|14094.74|13974.74|14094.36|13974.36|14094.77|13974.77|14094.3|13974.3|10
1651304760000|2022-04-30 07:46:00|14094.27|13974.27|14094.28|13974.28|14094.28|13974.28|14093.68|13973.68|10
1651304770000|2022-04-30 07:46:10|14094.22|13974.22|14092.77|13972.77|14094.22|13974.22|14092.77|13972.77|8
1651304780000|2022-04-30 07:46:20|14092.7|13972.7|14089.83|13969.83|14092.7|13972.7|14089.83|13969.83|10
1651304790000|2022-04-30 07:46:30|14089.64|13969.64|14086.69|13966.69|14089.64|13969.64|14086.69|13966.69|10
1651304800000|2022-04-30 07:46:40|14086.79|13966.79|14085.26|13965.26|14087.07|13967.07|14085.24|13965.24|9
1651304810000|2022-04-30 07:46:50|14084.9|13964.9|14084.1|13964.1|14084.9|13964.9|14084.1|13964.1|9
1651304820000|2022-04-30 07:47:00|14084.12|13964.12|14083.96|13963.96|14084.18|13964.18|14083.84|13963.84|10
1651304830000|2022-04-30 07:47:10|14083.97|13963.97|14083.86|13963.86|14083.97|13963.97|14083.78|13963.78|8
1651304840000|2022-04-30 07:47:20|14084.03|13964.03|14082.44|13962.44|14084.04|13964.04|14082.44|13962.44|10
1651304850000|2022-04-30 07:47:30|14082.39|13962.39|14080|13960|14082.39|13962.39|14079.86|13959.86|10
1651304860000|2022-04-30 07:47:40|14079.74|13959.74|14077.84|13957.84|14079.74|13959.74|14077.84|13957.84|10
1651304870000|2022-04-30 07:47:50|14077.82|13957.82|14076.62|13956.62|14077.82|13957.82|14076.62|13956.62|10
1651304880000|2022-04-30 07:48:00|14076.76|13956.76|14076.7|13956.7|14076.76|13956.76|14076.2|13956.2|10
1651304890000|2022-04-30 07:48:10|14076.84|13956.84|14077.67|13957.67|14077.67|13957.67|14076.84|13956.84|9
1651304900000|2022-04-30 07:48:20|14077.7|13957.7|14077.4|13957.4|14077.73|13957.73|14077.4|13957.4|10
1651304910000|2022-04-30 07:48:30|14077.38|13957.38|14076.41|13956.41|14077.38|13957.38|14076.41|13956.41|10
1651304920000|2022-04-30 07:48:40|14076.39|13956.39|14075.74|13955.74|14076.57|13956.57|14075.74|13955.74|10
1651304930000|2022-04-30 07:48:50|14075.83|13955.83|14075.73|13955.73|14075.84|13955.84|14075.66|13955.66|8
1651304940000|2022-04-30 07:49:00|14075.77|13955.77|14075|13955|14075.79|13955.79|14075|13955|8
1651304950000|2022-04-30 07:49:10|14075.02|13955.02|14073.79|13953.79|14075.13|13955.13|14073.79|13953.79|10
1651304960000|2022-04-30 07:49:20|14073.76|13953.76|14071.5|13951.5|14073.79|13953.79|14071.5|13951.5|9
1651304970000|2022-04-30 07:49:30|14071.56|13951.56|14072.43|13952.43|14072.43|13952.43|14071.29|13951.29|10
1651304980000|2022-04-30 07:49:40|14072.31|13952.31|14072.87|13952.87|14072.99|13952.99|14072.31|13952.31|8
1651304990000|2022-04-30 07:49:50|14072.78|13952.78|14072.94|13952.94|14073.01|13953.01|14072.74|13952.74|8
1651305000000|2022-04-30 07:50:00|14072.93|13952.93|14073.22|13953.22|14073.22|13953.22|14072.55|13952.55|10
1651305010000|2022-04-30 07:50:10|14073.27|13953.27|14073.25|13953.25|14073.38|13953.38|14073.18|13953.18|9
1651305020000|2022-04-30 07:50:20|14073.35|13953.35|14071.62|13951.62|14073.35|13953.35|14071.54|13951.54|10
1651305030000|2022-04-30 07:50:30|14071.68|13951.68|14072.07|13952.07|14072.24|13952.24|14071.68|13951.68|10
1651305040000|2022-04-30 07:50:40|14071.99|13951.99|14071.93|13951.93|14072.3|13952.3|14071.93|13951.93|7
1651305050000|2022-04-30 07:50:50|14072.11|13952.11|14072.06|13952.06|14072.31|13952.31|14072.06|13952.06|8
1651305060000|2022-04-30 07:51:00|14072.27|13952.27|14072.47|13952.47|14072.47|13952.47|14072.04|13952.04|8
1651305070000|2022-04-30 07:51:10|14072.33|13952.33|14072.96|13952.96|14073.11|13953.11|14072.33|13952.33|10
1651305080000|2022-04-30 07:51:20|14073.16|13953.16|14073.05|13953.05|14073.34|13953.34|14073.05|13953.05|9
1651305090000|2022-04-30 07:51:30|14073.09|13953.09|14072.26|13952.26|14073.2|13953.2|14072.26|13952.26|8
1651305100000|2022-04-30 07:51:40|14072.3|13952.3|14072.36|13952.36|14072.57|13952.57|14072.3|13952.3|9
1651305110000|2022-04-30 07:51:50|14072.33|13952.33|14073.3|13953.3|14073.3|13953.3|14072.32|13952.32|8
1651305120000|2022-04-30 07:52:00|14073.33|13953.33|14073.38|13953.38|14073.51|13953.51|14073.32|13953.32|7
1651305130000|2022-04-30 07:52:10|14073.41|13953.41|14073.26|13953.26|14073.49|13953.49|14073.26|13953.26|8
1651305140000|2022-04-30 07:52:20|14073.25|13953.25|14072.86|13952.86|14073.37|13953.37|14072.86|13952.86|8
1651305150000|2022-04-30 07:52:30|14072.98|13952.98|14072.39|13952.39|14073.02|13953.02|14072.39|13952.39|10
1651305160000|2022-04-30 07:52:40|14072.08|13952.08|14071.95|13951.95|14072.08|13952.08|14071.42|13951.42|10
1651305170000|2022-04-30 07:52:50|14071.94|13951.94|14071.83|13951.83|14071.94|13951.94|14071.83|13951.83|6
1651305180000|2022-04-30 07:53:00|14071.76|13951.76|14071.62|13951.62|14071.83|13951.83|14071.52|13951.52|9
1651305190000|2022-04-30 07:53:10|14071.5|13951.5|14071.04|13951.04|14072.03|13952.03|14071.04|13951.04|9
1651305200000|2022-04-30 07:53:20|14071.17|13951.17|14070.46|13950.46|14071.25|13951.25|14070.39|13950.39|10
1651305210000|2022-04-30 07:53:30|14070.69|13950.69|14070.9|13950.9|14071.24|13951.24|14070.69|13950.69|10
1651305220000|2022-04-30 07:53:40|14070.89|13950.89|14070.91|13950.91|14070.91|13950.91|14070.71|13950.71|7
1651305230000|2022-04-30 07:53:50|14070.89|13950.89|14070.62|13950.62|14070.93|13950.93|14070.55|13950.55|8
1651305240000|2022-04-30 07:54:00|14070.46|13950.46|14071.56|13951.56|14071.56|13951.56|14070.46|13950.46|9
1651305250000|2022-04-30 07:54:10|14071.6|13951.6|14072.84|13952.84|14072.88|13952.88|14071.59|13951.59|10
1651305260000|2022-04-30 07:54:20|14072.9|13952.9|14073.01|13953.01|14073.18|13953.18|14072.76|13952.76|9
1651305270000|2022-04-30 07:54:30|14073.09|13953.09|14073.02|13953.02|14073.12|13953.12|14072.98|13952.98|9
1651305280000|2022-04-30 07:54:40|14072.9|13952.9|14072.51|13952.51|14073.16|13953.16|14072.51|13952.51|9
1651305290000|2022-04-30 07:54:50|14072.54|13952.54|14073.58|13953.58|14073.58|13953.58|14072.47|13952.47|10
1651305300000|2022-04-30 07:55:00|14073.63|13953.63|14073.78|13953.78|14073.78|13953.78|14073.63|13953.63|9
1651305310000|2022-04-30 07:55:10|14074|13954|14074.1|13954.1|14074.12|13954.12|14073.89|13953.89|7
1651305320000|2022-04-30 07:55:20|14074.08|13954.08|14073.01|13953.01|14074.08|13954.08|14073.01|13953.01|10
1651305330000|2022-04-30 07:55:30|14073.02|13953.02|14072.25|13952.25|14073.02|13953.02|14072.25|13952.25|9
1651305340000|2022-04-30 07:55:40|14072.21|13952.21|14072.31|13952.31|14072.39|13952.39|14072.14|13952.14|8
1651305350000|2022-04-30 07:55:50|14072.13|13952.13|14072.88|13952.88|14072.88|13952.88|14072.13|13952.13|10
1651305360000|2022-04-30 07:56:00|14072.96|13952.96|14073.53|13953.53|14073.53|13953.53|14072.96|13952.96|10
1651305370000|2022-04-30 07:56:10|14073.62|13953.62|14073.45|13953.45|14073.62|13953.62|14073.31|13953.31|7
1651305380000|2022-04-30 07:56:20|14073.49|13953.49|14073.39|13953.39|14073.5|13953.5|14073.3|13953.3|8
1651305390000|2022-04-30 07:56:30|14073.33|13953.33|14073.1|13953.1|14073.36|13953.36|14073.1|13953.1|9
1651305400000|2022-04-30 07:56:40|14073.17|13953.17|14073|13953|14073.17|13953.17|14072.99|13952.99|8
1651305410000|2022-04-30 07:56:50|14072.92|13952.92|14072.93|13952.93|14073.05|13953.05|14072.72|13952.72|7
1651305420000|2022-04-30 07:57:00|14072.94|13952.94|14072.61|13952.61|14072.94|13952.94|14072.46|13952.46|8
1651305430000|2022-04-30 07:57:10|14072.69|13952.69|14072.25|13952.25|14072.69|13952.69|14072.25|13952.25|10
1651305440000|2022-04-30 07:57:20|14072.34|13952.34|14072.51|13952.51|14072.51|13952.51|14072.34|13952.34|8
1651305450000|2022-04-30 07:57:30|14072.5|13952.5|14070.4|13950.4|14072.5|13952.5|14070.4|13950.4|9
1651305460000|2022-04-30 07:57:40|14069.58|13949.58|14070.42|13950.42|14070.42|13950.42|14069.56|13949.56|9
1651305470000|2022-04-30 07:57:50|14070.39|13950.39|14070.22|13950.22|14070.6|13950.6|14070.22|13950.22|9
1651305480000|2022-04-30 07:58:00|14070.24|13950.24|14071.14|13951.14|14071.17|13951.17|14070.22|13950.22|9
1651305490000|2022-04-30 07:58:10|14071.75|13951.75|14072.2|13952.2|14072.32|13952.32|14071.75|13951.75|10
1651305500000|2022-04-30 07:58:20|14072.26|13952.26|14071.98|13951.98|14072.4|13952.4|14071.98|13951.98|8
1651305510000|2022-04-30 07:58:30|14071.97|13951.97|14072.9|13952.9|14072.9|13952.9|14071.97|13951.97|7
1651305520000|2022-04-30 07:58:40|14073|13953|14072.66|13952.66|14073.03|13953.03|14072.62|13952.62|9
1651305530000|2022-04-30 07:58:50|14072.28|13952.28|14071.54|13951.54|14072.28|13952.28|14071.53|13951.53|10
1651305540000|2022-04-30 07:59:00|14071.31|13951.31|14072.64|13952.64|14072.64|13952.64|14071.14|13951.14|9
1651305550000|2022-04-30 07:59:10|14072.87|13952.87|14074.39|13954.39|14074.39|13954.39|14072.86|13952.86|9
1651305560000|2022-04-30 07:59:20|14074.71|13954.71|14074.79|13954.79|14074.93|13954.93|14074.43|13954.43|9
1651305570000|2022-04-30 07:59:30|14074.82|13954.82|14075.4|13955.4|14075.75|13955.75|14074.82|13954.82|10
1651305580000|2022-04-30 07:59:40|14075.28|13955.28|14075.18|13955.18|14075.72|13955.72|14074.9|13954.9|10
1651305590000|2022-04-30 07:59:50|14075.27|13955.27|14076.22|13956.22|14076.35|13956.35|14075.27|13955.27|10
1651305600000|2022-04-30 08:00:00|14076.21|13956.21|14076.7|13956.7|14077.11|13957.11|14076.21|13956.21|9
1651305610000|2022-04-30 08:00:10|14076.67|13956.67|14076.89|13956.89|14076.89|13956.89|14076.46|13956.46|10
1651305620000|2022-04-30 08:00:20|14076.72|13956.72|14075.64|13955.64|14076.86|13956.86|14075.64|13955.64|9
1651305630000|2022-04-30 08:00:30|14074.92|13954.92|14073.41|13953.41|14074.92|13954.92|14073.41|13953.41|10
1651305640000|2022-04-30 08:00:40|14072.89|13952.89|14069.76|13949.76|14072.89|13952.89|14069.76|13949.76|10
1651305650000|2022-04-30 08:00:50|14069.57|13949.57|14069.41|13949.41|14069.9|13949.9|14069.29|13949.29|10
1651305660000|2022-04-30 08:01:00|14069.33|13949.33|14069.25|13949.25|14069.34|13949.34|14069.17|13949.17|9
1651305670000|2022-04-30 08:01:10|14069.26|13949.26|14067.78|13947.78|14069.51|13949.51|14067.78|13947.78|10
1651305680000|2022-04-30 08:01:20|14066.77|13946.77|14065.11|13945.11|14066.77|13946.77|14065.11|13945.11|10
1651305690000|2022-04-30 08:01:30|14065.04|13945.04|14065.01|13945.01|14065.39|13945.39|14065.01|13945.01|10
1651305700000|2022-04-30 08:01:40|14065.15|13945.15|14066.07|13946.07|14066.07|13946.07|14065.01|13945.01|9
1651305710000|2022-04-30 08:01:50|14066.08|13946.08|14066.32|13946.32|14066.32|13946.32|14066.06|13946.06|9
1651305720000|2022-04-30 08:02:00|14066.37|13946.37|14066.76|13946.76|14066.88|13946.88|14066.37|13946.37|9
1651305730000|2022-04-30 08:02:10|14067.19|13947.19|14066.42|13946.42|14067.26|13947.26|14066.42|13946.42|10
1651305740000|2022-04-30 08:02:20|14066.28|13946.28|14065.76|13945.76|14066.28|13946.28|14065.71|13945.71|9
1651305750000|2022-04-30 08:02:30|14065.75|13945.75|14065.8|13945.8|14065.87|13945.87|14065.69|13945.69|10
1651305760000|2022-04-30 08:02:40|14065.76|13945.76|14066.07|13946.07|14066.07|13946.07|14065.76|13945.76|10
1651305770000|2022-04-30 08:02:50|14066.06|13946.06|14065.46|13945.46|14066.06|13946.06|14065.4|13945.4|9
1651305780000|2022-04-30 08:03:00|14065.4|13945.4|14065.09|13945.09|14065.4|13945.4|14065.03|13945.03|9
1651305790000|2022-04-30 08:03:10|14065.13|13945.13|14063.38|13943.38|14065.18|13945.18|14063.38|13943.38|8
1651305800000|2022-04-30 08:03:20|14063.4|13943.4|14062.09|13942.09|14063.4|13943.4|14062.06|13942.06|10
1651305810000|2022-04-30 08:03:30|14061.97|13941.97|14061.7|13941.7|14062.09|13942.09|14061.53|13941.53|9
1651305820000|2022-04-30 08:03:40|14061.57|13941.57|14061.41|13941.41|14061.57|13941.57|14061.06|13941.06|9
1651305830000|2022-04-30 08:03:50|14061.58|13941.58|14060.96|13940.96|14061.64|13941.64|14060.96|13940.96|9
1651305840000|2022-04-30 08:04:00|14060.92|13940.92|14058.4|13938.4|14060.92|13940.92|14058.4|13938.4|10
1651305850000|2022-04-30 08:04:10|14057.9|13937.9|14057.6|13937.6|14057.9|13937.9|14057.46|13937.46|9
1651305860000|2022-04-30 08:04:20|14057.49|13937.49|14062.27|13942.27|14062.27|13942.27|14057.49|13937.49|10
1651305870000|2022-04-30 08:04:30|14062.91|13942.91|14064.41|13944.41|14064.41|13944.41|14062.55|13942.55|10
1651305880000|2022-04-30 08:04:40|14064.66|13944.66|14065.3|13945.3|14065.46|13945.46|14064.45|13944.45|9
1651305890000|2022-04-30 08:04:50|14064.92|13944.92|14065.62|13945.62|14065.62|13945.62|14064.92|13944.92|8
1651305900000|2022-04-30 08:05:00|14065.66|13945.66|14066.38|13946.38|14066.38|13946.38|14065.61|13945.61|9
1651305910000|2022-04-30 08:05:10|14066.33|13946.33|14067.8|13947.8|14067.8|13947.8|14066.33|13946.33|9
1651305920000|2022-04-30 08:05:20|14068.18|13948.18|14069.67|13949.67|14069.67|13949.67|14068.18|13948.18|10
1651305930000|2022-04-30 08:05:30|14069.96|13949.96|14069.93|13949.93|14070.17|13950.17|14069.82|13949.82|9
1651305940000|2022-04-30 08:05:40|14069.66|13949.66|14070.05|13950.05|14070.05|13950.05|14069.66|13949.66|9
1651305950000|2022-04-30 08:05:50|14070.14|13950.14|14070.59|13950.59|14070.59|13950.59|14069.74|13949.74|10
1651305960000|2022-04-30 08:06:00|14070.94|13950.94|14071.66|13951.66|14071.7|13951.7|14070.94|13950.94|9
1651305970000|2022-04-30 08:06:10|14072.23|13952.23|14072.56|13952.56|14072.56|13952.56|14072.23|13952.23|10
1651305980000|2022-04-30 08:06:20|14072.5|13952.5|14073.13|13953.13|14073.13|13953.13|14071.87|13951.87|9
1651305990000|2022-04-30 08:06:30|14072.99|13952.99|14073.44|13953.44|14073.55|13953.55|14072.99|13952.99|9
1651306000000|2022-04-30 08:06:40|14073.45|13953.45|14073.18|13953.18|14073.65|13953.65|14073.12|13953.12|10
1651306010000|2022-04-30 08:06:50|14073.02|13953.02|14073.19|13953.19|14073.19|13953.19|14072.95|13952.95|8
1651306020000|2022-04-30 08:07:00|14073.01|13953.01|14073.33|13953.33|14073.33|13953.33|14073.01|13953.01|7
1651306030000|2022-04-30 08:07:10|14073.46|13953.46|14074.65|13954.65|14074.69|13954.69|14073.46|13953.46|10
1651306040000|2022-04-30 08:07:20|14074.69|13954.69|14073.94|13953.94|14074.69|13954.69|14073.94|13953.94|9
1651306050000|2022-04-30 08:07:30|14074.05|13954.05|14073.57|13953.57|14074.11|13954.11|14073.39|13953.39|9
1651306060000|2022-04-30 08:07:40|14073.4|13953.4|14073.18|13953.18|14073.4|13953.4|14073.11|13953.11|9
1651306070000|2022-04-30 08:07:50|14073.02|13953.02|14072.66|13952.66|14073.11|13953.11|14072.64|13952.64|9
1651306080000|2022-04-30 08:08:00|14072.63|13952.63|14072.11|13952.11|14072.63|13952.63|14071.98|13951.98|8
1651306090000|2022-04-30 08:08:10|14071.78|13951.78|14071.73|13951.73|14071.86|13951.86|14071.66|13951.66|10
1651306100000|2022-04-30 08:08:20|14071.82|13951.82|14071.86|13951.86|14071.92|13951.92|14071.73|13951.73|7
1651306110000|2022-04-30 08:08:30|14071.89|13951.89|14071.29|13951.29|14071.94|13951.94|14071.29|13951.29|8
1651306120000|2022-04-30 08:08:40|14071.03|13951.03|14071.66|13951.66|14071.66|13951.66|14071.03|13951.03|8
1651306130000|2022-04-30 08:08:50|14071.7|13951.7|14073.07|13953.07|14073.3|13953.3|14071.7|13951.7|10
1651306140000|2022-04-30 08:09:00|14073.04|13953.04|14074.31|13954.31|14074.31|13954.31|14073.01|13953.01|8
1651306150000|2022-04-30 08:09:10|14074.24|13954.24|14074.32|13954.32|14074.52|13954.52|14074.24|13954.24|8
1651306160000|2022-04-30 08:09:20|14074.36|13954.36|14073.63|13953.63|14074.6|13954.6|14073.59|13953.59|10
1651306170000|2022-04-30 08:09:30|14073.59|13953.59|14073.61|13953.61|14073.82|13953.82|14073.49|13953.49|10
1651306180000|2022-04-30 08:09:40|14073.71|13953.71|14074.31|13954.31|14074.31|13954.31|14073.71|13953.71|8
1651306190000|2022-04-30 08:09:50|14074.37|13954.37|14074.2|13954.2|14074.39|13954.39|14073.94|13953.94|10
1651306200000|2022-04-30 08:10:00|14074.16|13954.16|14074.63|13954.63|14074.63|13954.63|14074.12|13954.12|6
1651306210000|2022-04-30 08:10:10|14075.41|13955.41|14076.57|13956.57|14076.63|13956.63|14075.41|13955.41|9
1651306220000|2022-04-30 08:10:20|14076.7|13956.7|14076.6|13956.6|14076.75|13956.75|14076.52|13956.52|6
1651306230000|2022-04-30 08:10:30|14076.99|13956.99|14077.77|13957.77|14077.77|13957.77|14076.99|13956.99|8
1651306240000|2022-04-30 08:10:40|14077.82|13957.82|14077.2|13957.2|14078.04|13958.04|14077|13957|10
1651306250000|2022-04-30 08:10:50|14077.37|13957.37|14077.3|13957.3|14077.57|13957.57|14077.3|13957.3|9
1651306260000|2022-04-30 08:11:00|14077.21|13957.21|14077.9|13957.9|14077.9|13957.9|14077.21|13957.21|7
1651306270000|2022-04-30 08:11:10|14077.96|13957.96|14080.32|13960.32|14080.32|13960.32|14077.96|13957.96|10
1651306280000|2022-04-30 08:11:20|14080.34|13960.34|14080.49|13960.49|14080.55|13960.55|14080.17|13960.17|10
1651306290000|2022-04-30 08:11:30|14080.54|13960.54|14082.07|13962.07|14082.07|13962.07|14080.54|13960.54|10
1651306300000|2022-04-30 08:11:40|14082.11|13962.11|14083.54|13963.54|14083.54|13963.54|14082.06|13962.06|9
1651306310000|2022-04-30 08:11:50|14083.58|13963.58|14084.19|13964.19|14084.19|13964.19|14083.47|13963.47|9
1651306320000|2022-04-30 08:12:00|14084.2|13964.2|14083.94|13963.94|14084.32|13964.32|14083.94|13963.94|9
1651306330000|2022-04-30 08:12:10|14083.9|13963.9|14084.52|13964.52|14084.52|13964.52|14083.81|13963.81|9
1651306340000|2022-04-30 08:12:20|14084.74|13964.74|14086.06|13966.06|14086.19|13966.19|14084.72|13964.72|10
1651306350000|2022-04-30 08:12:30|14086.12|13966.12|14086.12|13966.12|14086.22|13966.22|14085.98|13965.98|10
1651306360000|2022-04-30 08:12:40|14086|13966|14086.27|13966.27|14086.28|13966.28|14086|13966|8
1651306370000|2022-04-30 08:12:50|14086.54|13966.54|14086.91|13966.91|14086.91|13966.91|14086.25|13966.25|10
1651306380000|2022-04-30 08:13:00|14086.9|13966.9|14085.79|13965.79|14086.9|13966.9|14085.79|13965.79|9
1651306390000|2022-04-30 08:13:10|14086.17|13966.17|14087.61|13967.61|14087.61|13967.61|14086.14|13966.14|9
1651306400000|2022-04-30 08:13:20|14087.75|13967.75|14088.76|13968.76|14088.76|13968.76|14087.75|13967.75|9
1651306410000|2022-04-30 08:13:30|14088.57|13968.57|14089.44|13969.44|14089.44|13969.44|14088.57|13968.57|10
1651306420000|2022-04-30 08:13:40|14089.64|13969.64|14090.26|13970.26|14090.26|13970.26|14089.57|13969.57|8
1651306430000|2022-04-30 08:13:50|14090.23|13970.23|14089.46|13969.46|14090.23|13970.23|14089.41|13969.41|6
1651306440000|2022-04-30 08:14:00|14089.43|13969.43|14089.26|13969.26|14089.47|13969.47|14089.26|13969.26|6
1651306450000|2022-04-30 08:14:10|14089.25|13969.25|14089.85|13969.85|14089.9|13969.9|14089.24|13969.24|10
1651306460000|2022-04-30 08:14:20|14090.59|13970.59|14091.72|13971.72|14091.86|13971.86|14090.59|13970.59|10
1651306470000|2022-04-30 08:14:30|14091.69|13971.69|14092.13|13972.13|14092.27|13972.27|14091.69|13971.69|9
1651306480000|2022-04-30 08:14:40|14091.9|13971.9|14091.8|13971.8|14091.9|13971.9|14090.94|13970.94|10
1651306490000|2022-04-30 08:14:50|14091.79|13971.79|14092.94|13972.94|14093.04|13973.04|14091.57|13971.57|10
1651306500000|2022-04-30 08:15:00|14093.17|13973.17|14092.56|13972.56|14093.29|13973.29|14092.45|13972.45|8
1651306510000|2022-04-30 08:15:10|14092.72|13972.72|14093.41|13973.41|14093.41|13973.41|14092.72|13972.72|9
1651306520000|2022-04-30 08:15:20|14093.47|13973.47|14093.69|13973.69|14093.79|13973.79|14093.47|13973.47|6
1651306530000|2022-04-30 08:15:30|14093.7|13973.7|14093.41|13973.41|14094.65|13974.65|14093.41|13973.41|7
1651306540000|2022-04-30 08:15:40|14093.42|13973.42|14093.34|13973.34|14093.43|13973.43|14093.32|13973.32|4
1651306550000|2022-04-30 08:15:50|14093.38|13973.38|14093.3|13973.3|14093.47|13973.47|14093.3|13973.3|5
1651306560000|2022-04-30 08:16:00|14093.34|13973.34|14093.35|13973.35|14093.35|13973.35|14093.29|13973.29|7
1651306570000|2022-04-30 08:16:10|14093.37|13973.37|14093.32|13973.32|14093.45|13973.45|14093.26|13973.26|8
1651306580000|2022-04-30 08:16:20|14093.29|13973.29|14092.36|13972.36|14093.29|13973.29|14091.93|13971.93|9
1651306590000|2022-04-30 08:16:30|14092.19|13972.19|14089.16|13969.16|14092.19|13972.19|14089.16|13969.16|10
1651306600000|2022-04-30 08:16:40|14089.14|13969.14|14086.85|13966.85|14089.14|13969.14|14086.37|13966.37|10
1651306610000|2022-04-30 08:16:50|14086.84|13966.84|14087.4|13967.4|14087.4|13967.4|14086.84|13966.84|10
1651306620000|2022-04-30 08:17:00|14087.69|13967.69|14087.94|13967.94|14088.05|13968.05|14087.69|13967.69|9
1651306630000|2022-04-30 08:17:10|14087.68|13967.68|14087.97|13967.97|14088.04|13968.04|14087.68|13967.68|8
1651306640000|2022-04-30 08:17:20|14088.15|13968.15|14088.3|13968.3|14088.4|13968.4|14087.52|13967.52|10
1651306650000|2022-04-30 08:17:30|14087.99|13967.99|14087.9|13967.9|14088.14|13968.14|14087.79|13967.79|9
1651306660000|2022-04-30 08:17:40|14088|13968|14087.74|13967.74|14088.01|13968.01|14087.64|13967.64|10
1651306670000|2022-04-30 08:17:50|14087.56|13967.56|14087.34|13967.34|14087.56|13967.56|14086.66|13966.66|10
1651306680000|2022-04-30 08:18:00|14087.44|13967.44|14087.42|13967.42|14087.46|13967.46|14087.28|13967.28|8
1651306690000|2022-04-30 08:18:10|14087.46|13967.46|14086.57|13966.57|14087.46|13967.46|14086.57|13966.57|8
1651306700000|2022-04-30 08:18:20|14086.32|13966.32|14085.72|13965.72|14086.32|13966.32|14085.35|13965.35|9
1651306710000|2022-04-30 08:18:30|14085.76|13965.76|14086.86|13966.86|14086.99|13966.99|14085.76|13965.76|10
1651306720000|2022-04-30 08:18:40|14086.81|13966.81|14086.5|13966.5|14086.85|13966.85|14086.48|13966.48|10
1651306730000|2022-04-30 08:18:50|14086.48|13966.48|14085.34|13965.34|14086.48|13966.48|14085.34|13965.34|7
1651306740000|2022-04-30 08:19:00|14085.25|13965.25|14084.21|13964.21|14085.25|13965.25|14084.21|13964.21|9
1651306750000|2022-04-30 08:19:10|14084.03|13964.03|14082.92|13962.92|14084.17|13964.17|14082.92|13962.92|10
1651306760000|2022-04-30 08:19:20|14082.52|13962.52|14081.2|13961.2|14082.52|13962.52|14081.2|13961.2|8
1651306770000|2022-04-30 08:19:30|14080.29|13960.29|14077.71|13957.71|14080.29|13960.29|14077.71|13957.71|9
1651306780000|2022-04-30 08:19:40|14077.69|13957.69|14076.05|13956.05|14077.69|13957.69|14075.98|13955.98|8
1651306790000|2022-04-30 08:19:50|14075.98|13955.98|14075.69|13955.69|14076.16|13956.16|14075.69|13955.69|8
1651306800000|2022-04-30 08:20:00|14075.73|13955.73|14073.93|13953.93|14075.9|13955.9|14073.79|13953.79|9
1651306810000|2022-04-30 08:20:10|14074.34|13954.34|14073.55|13953.55|14074.35|13954.35|14073.4|13953.4|10
1651306820000|2022-04-30 08:20:20|14073.37|13953.37|14070.61|13950.61|14073.37|13953.37|14070.61|13950.61|10
1651306830000|2022-04-30 08:20:30|14070.85|13950.85|14070.36|13950.36|14070.85|13950.85|14069.92|13949.92|10
1651306840000|2022-04-30 08:20:40|14070.58|13950.58|14069.81|13949.81|14070.61|13950.61|14069.81|13949.81|10
1651306850000|2022-04-30 08:20:50|14069.74|13949.74|14069.74|13949.74|14069.86|13949.86|14069.14|13949.14|10
1651306860000|2022-04-30 08:21:00|14069.51|13949.51|14068.29|13948.29|14069.56|13949.56|14068.29|13948.29|8
1651306870000|2022-04-30 08:21:10|14068.96|13948.96|14069.36|13949.36|14069.36|13949.36|14068.57|13948.57|10
1651306880000|2022-04-30 08:21:20|14069.09|13949.09|14068|13948|14069.09|13949.09|14067.87|13947.87|10
1651306890000|2022-04-30 08:21:30|14067.93|13947.93|14067.09|13947.09|14067.93|13947.93|14067.09|13947.09|9
1651306900000|2022-04-30 08:21:40|14066.97|13946.97|14066.32|13946.32|14066.97|13946.97|14066.32|13946.32|10
1651306910000|2022-04-30 08:21:50|14066.26|13946.26|14065.32|13945.32|14066.3|13946.3|14065.32|13945.32|10
1651306920000|2022-04-30 08:22:00|14065.21|13945.21|14065.53|13945.53|14065.53|13945.53|14064.8|13944.8|10
1651306930000|2022-04-30 08:22:10|14065.03|13945.03|14065.07|13945.07|14065.24|13945.24|14064.94|13944.94|10
1651306940000|2022-04-30 08:22:20|14065.04|13945.04|14064.11|13944.11|14065.04|13945.04|14064.11|13944.11|10
1651306950000|2022-04-30 08:22:30|14063.49|13943.49|14062.22|13942.22|14063.51|13943.51|14062.14|13942.14|10
1651306960000|2022-04-30 08:22:40|14062.26|13942.26|14058.98|13938.98|14062.3|13942.3|14058.98|13938.98|10
1651306970000|2022-04-30 08:22:50|14059.08|13939.08|14057.26|13937.26|14059.16|13939.16|14057.18|13937.18|10
1651306980000|2022-04-30 08:23:00|14057.32|13937.32|14057.14|13937.14|14057.32|13937.32|14056.53|13936.53|9
1651306990000|2022-04-30 08:23:10|14057.06|13937.06|14057.72|13937.72|14057.72|13937.72|14057.06|13937.06|10
1651307000000|2022-04-30 08:23:20|14057.63|13937.63|14057.02|13937.02|14057.7|13937.7|14056.97|13936.97|9
1651307010000|2022-04-30 08:23:30|14057.05|13937.05|14056.7|13936.7|14057.11|13937.11|14056.65|13936.65|9
1651307020000|2022-04-30 08:23:40|14056.78|13936.78|14056.03|13936.03|14056.88|13936.88|14056.03|13936.03|9
1651307030000|2022-04-30 08:23:50|14055.97|13935.97|14052.53|13932.53|14055.97|13935.97|14052.53|13932.53|9
1651307040000|2022-04-30 08:24:00|14052.62|13932.62|14050.5|13930.5|14052.62|13932.62|14050.5|13930.5|10
1651307050000|2022-04-30 08:24:10|14049.98|13929.98|14049.78|13929.78|14050.64|13930.64|14049.25|13929.25|10
1651307060000|2022-04-30 08:24:20|14049.21|13929.21|14047.56|13927.56|14049.21|13929.21|14047.56|13927.56|10
1651307070000|2022-04-30 08:24:30|14047.42|13927.42|14047.58|13927.58|14047.64|13927.64|14046.5|13926.5|9
1651307080000|2022-04-30 08:24:40|14047.54|13927.54|14047.82|13927.82|14047.87|13927.87|14047.26|13927.26|10
1651307090000|2022-04-30 08:24:50|14047.84|13927.84|14047.58|13927.58|14048.11|13928.11|14047.58|13927.58|9
1651307100000|2022-04-30 08:25:00|14047.75|13927.75|14043.07|13923.07|14047.75|13927.75|14043.07|13923.07|10
1651307110000|2022-04-30 08:25:10|14042.97|13922.97|14041.04|13921.04|14042.97|13922.97|14041.04|13921.04|10
1651307120000|2022-04-30 08:25:20|14040.88|13920.88|14040.36|13920.36|14040.88|13920.88|14039.88|13919.88|10
1651307130000|2022-04-30 08:25:30|14040.58|13920.58|14041.47|13921.47|14042.36|13922.36|14040.48|13920.48|10
1651307140000|2022-04-30 08:25:40|14043.14|13923.14|14047.57|13927.57|14047.57|13927.57|14042.99|13922.99|10
1651307150000|2022-04-30 08:25:50|14047.42|13927.42|14048.84|13928.84|14048.96|13928.96|14047.42|13927.42|9
1651307160000|2022-04-30 08:26:00|14049.23|13929.23|14050.22|13930.22|14050.22|13930.22|14048.94|13928.94|10
1651307170000|2022-04-30 08:26:10|14049.81|13929.81|14050.8|13930.8|14050.8|13930.8|14049.8|13929.8|10
1651307180000|2022-04-30 08:26:20|14050.89|13930.89|14051.04|13931.04|14051.04|13931.04|14050.33|13930.33|10
1651307190000|2022-04-30 08:26:30|14051.2|13931.2|14050.73|13930.73|14051.36|13931.36|14050.73|13930.73|10
1651307200000|2022-04-30 08:26:40|14050.61|13930.61|14049.84|13929.84|14050.61|13930.61|14049.78|13929.78|10
1651307210000|2022-04-30 08:26:50|14049.51|13929.51|14048.33|13928.33|14049.51|13929.51|14048.14|13928.14|10
1651307220000|2022-04-30 08:27:00|14047.93|13927.93|14047.45|13927.45|14047.93|13927.93|14047.34|13927.34|10
1651307230000|2022-04-30 08:27:10|14047.47|13927.47|14046.57|13926.57|14047.47|13927.47|14046.57|13926.57|10
1651307240000|2022-04-30 08:27:20|14046.58|13926.58|14046.65|13926.65|14046.65|13926.65|14046.43|13926.43|10
1651307250000|2022-04-30 08:27:30|14046.83|13926.83|14046.84|13926.84|14046.98|13926.98|14046.83|13926.83|10
1651307260000|2022-04-30 08:27:40|14047.1|13927.1|14046.37|13926.37|14047.18|13927.18|14046.31|13926.31|10
1651307270000|2022-04-30 08:27:50|14046.41|13926.41|14045.73|13925.73|14046.41|13926.41|14045.73|13925.73|10
1651307280000|2022-04-30 08:28:00|14045.8|13925.8|14043.61|13923.61|14045.8|13925.8|14043.61|13923.61|10
1651307290000|2022-04-30 08:28:10|14042.86|13922.86|14041.87|13921.87|14042.86|13922.86|14041.87|13921.87|9
1651307300000|2022-04-30 08:28:20|14041.79|13921.79|14040.36|13920.36|14041.79|13921.79|14040.36|13920.36|10
1651307310000|2022-04-30 08:28:30|14040.21|13920.21|14039.03|13919.03|14040.36|13920.36|14038.9|13918.9|10
1651307320000|2022-04-30 08:28:40|14038.96|13918.96|14039.65|13919.65|14039.65|13919.65|14038.76|13918.76|9
1651307330000|2022-04-30 08:28:50|14040|13920|14041.37|13921.37|14041.37|13921.37|14039.98|13919.98|10
1651307340000|2022-04-30 08:29:00|14041.6|13921.6|14042.66|13922.66|14042.66|13922.66|14041.6|13921.6|8
1651307350000|2022-04-30 08:29:10|14042.67|13922.67|14041.97|13921.97|14043.01|13923.01|14041.97|13921.97|9
1651307360000|2022-04-30 08:29:20|14041.8|13921.8|14040.88|13920.88|14041.8|13921.8|14040.01|13920.01|10
1651307370000|2022-04-30 08:29:30|14040.6|13920.6|14039.85|13919.85|14040.6|13920.6|14039.85|13919.85|10
1651307380000|2022-04-30 08:29:40|14040.05|13920.05|14039.17|13919.17|14040.05|13920.05|14039.17|13919.17|10
1651307390000|2022-04-30 08:29:50|14039.2|13919.2|14039.55|13919.55|14039.57|13919.57|14039.11|13919.11|10
1651307400000|2022-04-30 08:30:00|14039.56|13919.56|14039.44|13919.44|14039.89|13919.89|14039.34|13919.34|9
1651307410000|2022-04-30 08:30:10|14039.69|13919.69|14041|13921|14041|13921|14039.69|13919.69|10
1651307420000|2022-04-30 08:30:20|14041.42|13921.42|14042.79|13922.79|14042.82|13922.82|14041.42|13921.42|10
1651307430000|2022-04-30 08:30:30|14043.32|13923.32|14044.51|13924.51|14044.7|13924.7|14043.32|13923.32|10
1651307440000|2022-04-30 08:30:40|14044.63|13924.63|14044.7|13924.7|14044.73|13924.73|14044.49|13924.49|9
1651307450000|2022-04-30 08:30:50|14044.76|13924.76|14044.22|13924.22|14044.76|13924.76|14044.22|13924.22|10
1651307460000|2022-04-30 08:31:00|14044.13|13924.13|14045.22|13925.22|14045.22|13925.22|14043.95|13923.95|9
1651307470000|2022-04-30 08:31:10|14045.27|13925.27|14046.19|13926.19|14046.28|13926.28|14045.25|13925.25|10
1651307480000|2022-04-30 08:31:20|14046.6|13926.6|14047.08|13927.08|14047.08|13927.08|14046.6|13926.6|10
1651307490000|2022-04-30 08:31:30|14047.06|13927.06|14047.54|13927.54|14047.54|13927.54|14047.04|13927.04|9
1651307500000|2022-04-30 08:31:40|14047.53|13927.53|14046.35|13926.35|14047.72|13927.72|14046.35|13926.35|10
1651307510000|2022-04-30 08:31:50|14046.22|13926.22|14044.59|13924.59|14046.22|13926.22|14044.59|13924.59|10
1651307520000|2022-04-30 08:32:00|14044.3|13924.3|14043.12|13923.12|14044.3|13924.3|14043.07|13923.07|10
1651307530000|2022-04-30 08:32:10|14043.47|13923.47|14042.72|13922.72|14043.47|13923.47|14042.72|13922.72|10
1651307540000|2022-04-30 08:32:20|14042.74|13922.74|14040.76|13920.76|14042.74|13922.74|14040.76|13920.76|9
1651307550000|2022-04-30 08:32:30|14040.55|13920.55|14035.23|13915.23|14040.55|13920.55|14035.23|13915.23|10
1651307560000|2022-04-30 08:32:40|14035.14|13915.14|14033.02|13913.02|14035.14|13915.14|14033.02|13913.02|10
1651307570000|2022-04-30 08:32:50|14032.45|13912.45|14032.84|13912.84|14032.84|13912.84|14031.91|13911.91|10
1651307580000|2022-04-30 08:33:00|14033.07|13913.07|14033.51|13913.51|14033.51|13913.51|14033.02|13913.02|10
1651307590000|2022-04-30 08:33:10|14033.47|13913.47|14033.26|13913.26|14033.83|13913.83|14033.26|13913.26|10
1651307600000|2022-04-30 08:33:20|14033.39|13913.39|14033.48|13913.48|14033.94|13913.94|14033.39|13913.39|10
1651307610000|2022-04-30 08:33:30|14033.04|13913.04|14032.71|13912.71|14033.07|13913.07|14032.66|13912.66|10
1651307620000|2022-04-30 08:33:40|14033.37|13913.37|14033.39|13913.39|14033.63|13913.63|14033.37|13913.37|8
1651307630000|2022-04-30 08:33:50|14033.06|13913.06|14032.6|13912.6|14033.2|13913.2|14032.57|13912.57|10
1651307640000|2022-04-30 08:34:00|14032.65|13912.65|14033.37|13913.37|14033.62|13913.62|14032.65|13912.65|10
1651307650000|2022-04-30 08:34:10|14033.35|13913.35|14032.91|13912.91|14033.83|13913.83|14032.91|13912.91|10
1651307660000|2022-04-30 08:34:20|14032.89|13912.89|14032.43|13912.43|14032.89|13912.89|14032.37|13912.37|10
1651307670000|2022-04-30 08:34:30|14032.42|13912.42|14033.13|13913.13|14033.16|13913.16|14032.42|13912.42|9
1651307680000|2022-04-30 08:34:40|14033.16|13913.16|14034.31|13914.31|14034.43|13914.43|14033.16|13913.16|9
1651307690000|2022-04-30 08:34:50|14033.93|13913.93|14033.96|13913.96|14034.3|13914.3|14033.74|13913.74|10
1651307700000|2022-04-30 08:35:00|14033.56|13913.56|14030.89|13910.89|14033.56|13913.56|14030.89|13910.89|10
1651307710000|2022-04-30 08:35:10|14030.43|13910.43|14029.46|13909.46|14030.77|13910.77|14029.38|13909.38|10
1651307720000|2022-04-30 08:35:20|14028.78|13908.78|14029.56|13909.56|14029.56|13909.56|14028.78|13908.78|10
1651307730000|2022-04-30 08:35:30|14028.57|13908.57|14032.7|13912.7|14032.7|13912.7|14028.57|13908.57|10
1651307740000|2022-04-30 08:35:40|14033.12|13913.12|14034.84|13914.84|14034.84|13914.84|14033.08|13913.08|9
1651307750000|2022-04-30 08:35:50|14034.92|13914.92|14035.26|13915.26|14035.36|13915.36|14034.92|13914.92|10
1651307760000|2022-04-30 08:36:00|14035.33|13915.33|14034.62|13914.62|14035.96|13915.96|14034.4|13914.4|10
1651307770000|2022-04-30 08:36:10|14034.61|13914.61|14033.52|13913.52|14034.69|13914.69|14033.35|13913.35|10
1651307780000|2022-04-30 08:36:20|14033.43|13913.43|14034.58|13914.58|14034.67|13914.67|14032.73|13912.73|10
1651307790000|2022-04-30 08:36:30|14034.9|13914.9|14038.67|13918.67|14038.67|13918.67|14034.9|13914.9|10
1651307800000|2022-04-30 08:36:40|14038.72|13918.72|14040.37|13920.37|14040.37|13920.37|14038.72|13918.72|10
1651307810000|2022-04-30 08:36:50|14040.73|13920.73|14041.44|13921.44|14041.65|13921.65|14040.73|13920.73|10
1651307820000|2022-04-30 08:37:00|14041.57|13921.57|14043.99|13923.99|14043.99|13923.99|14041.57|13921.57|9
1651307830000|2022-04-30 08:37:10|14043.91|13923.91|14044.08|13924.08|14044.12|13924.12|14043.85|13923.85|10
1651307840000|2022-04-30 08:37:20|14044.11|13924.11|14045.53|13925.53|14045.53|13925.53|14044.11|13924.11|10
1651307850000|2022-04-30 08:37:30|14045.67|13925.67|14046.48|13926.48|14046.48|13926.48|14045.51|13925.51|9
1651307860000|2022-04-30 08:37:40|14046.52|13926.52|14047.47|13927.47|14047.47|13927.47|14046.44|13926.44|9
1651307870000|2022-04-30 08:37:50|14047.98|13927.98|14049.11|13929.11|14049.55|13929.55|14047.98|13927.98|10
1651307880000|2022-04-30 08:38:00|14049.72|13929.72|14050.19|13930.19|14050.61|13930.61|14049.72|13929.72|10
1651307890000|2022-04-30 08:38:10|14050.66|13930.66|14050.38|13930.38|14051.17|13931.17|14050.38|13930.38|10
1651307900000|2022-04-30 08:38:20|14050.25|13930.25|14050.84|13930.84|14050.88|13930.88|14050.25|13930.25|10
1651307910000|2022-04-30 08:38:30|14050.89|13930.89|14051.3|13931.3|14051.3|13931.3|14050.82|13930.82|8
1651307920000|2022-04-30 08:38:40|14051|13931|14050.4|13930.4|14051.15|13931.15|14050.4|13930.4|10
1651307930000|2022-04-30 08:38:50|14050.38|13930.38|14050.15|13930.15|14050.48|13930.48|14050.15|13930.15|8
1651307940000|2022-04-30 08:39:00|14050.14|13930.14|14050.16|13930.16|14050.23|13930.23|14050.12|13930.12|9
1651307950000|2022-04-30 08:39:10|14050.21|13930.21|14050.64|13930.64|14050.64|13930.64|14050.06|13930.06|10
1651307960000|2022-04-30 08:39:20|14050.72|13930.72|14049.08|13929.08|14050.72|13930.72|14048.91|13928.91|10
1651307970000|2022-04-30 08:39:30|14048.75|13928.75|14048.89|13928.89|14049.05|13929.05|14048.71|13928.71|10
1651307980000|2022-04-30 08:39:40|14048.95|13928.95|14049.57|13929.57|14049.57|13929.57|14048.95|13928.95|10
1651307990000|2022-04-30 08:39:50|14049.64|13929.64|14051.6|13931.6|14051.6|13931.6|14049.64|13929.64|10
1651308000000|2022-04-30 08:40:00|14051.71|13931.71|14055.29|13935.29|14055.29|13935.29|14051.71|13931.71|10
1651308010000|2022-04-30 08:40:10|14055.52|13935.52|14057.94|13937.94|14057.94|13937.94|14055.52|13935.52|10
1651308020000|2022-04-30 08:40:20|14058.53|13938.53|14058.97|13938.97|14058.97|13938.97|14058.35|13938.35|10
1651308030000|2022-04-30 08:40:30|14058.98|13938.98|14060.05|13940.05|14060.05|13940.05|14058.8|13938.8|10
1651308040000|2022-04-30 08:40:40|14059.98|13939.98|14061.68|13941.68|14061.68|13941.68|14059.98|13939.98|10
1651308050000|2022-04-30 08:40:50|14061.67|13941.67|14062.28|13942.28|14062.28|13942.28|14061.48|13941.48|9
1651308060000|2022-04-30 08:41:00|14062.29|13942.29|14063.22|13943.22|14063.76|13943.76|14062.28|13942.28|10
1651308070000|2022-04-30 08:41:10|14063.24|13943.24|14063.43|13943.43|14063.47|13943.47|14063.08|13943.08|10
1651308080000|2022-04-30 08:41:20|14063.46|13943.46|14063.67|13943.67|14063.92|13943.92|14063.34|13943.34|10
1651308090000|2022-04-30 08:41:30|14063.63|13943.63|14064.1|13944.1|14064.1|13944.1|14063.62|13943.62|7
1651308100000|2022-04-30 08:41:40|14064.41|13944.41|14064.58|13944.58|14065.1|13945.1|14064.41|13944.41|10
1651308110000|2022-04-30 08:41:50|14064.56|13944.56|14064.11|13944.11|14064.68|13944.68|14064.11|13944.11|9
1651308120000|2022-04-30 08:42:00|14064.19|13944.19|14063.64|13943.64|14064.19|13944.19|14063.52|13943.52|10
1651308130000|2022-04-30 08:42:10|14063.68|13943.68|14062.2|13942.2|14063.68|13943.68|14062.02|13942.02|9
1651308140000|2022-04-30 08:42:20|14062.18|13942.18|14061.48|13941.48|14062.23|13942.23|14061.48|13941.48|9
1651308150000|2022-04-30 08:42:30|14061.37|13941.37|14060.86|13940.86|14061.4|13941.4|14060.86|13940.86|9
1651308160000|2022-04-30 08:42:40|14060.82|13940.82|14060.99|13940.99|14060.99|13940.99|14060.82|13940.82|10
1651308170000|2022-04-30 08:42:50|14061.03|13941.03|14061.26|13941.26|14061.38|13941.38|14061.03|13941.03|10
1651308180000|2022-04-30 08:43:00|14061.31|13941.31|14061.28|13941.28|14061.31|13941.31|14061.18|13941.18|6
1651308190000|2022-04-30 08:43:10|14061.18|13941.18|14060.62|13940.62|14061.18|13941.18|14060.62|13940.62|9
1651308200000|2022-04-30 08:43:20|14060.64|13940.64|14060.02|13940.02|14060.64|13940.64|14060.02|13940.02|9
1651308210000|2022-04-30 08:43:30|14059.9|13939.9|14059.31|13939.31|14059.9|13939.9|14059.31|13939.31|9
1651308220000|2022-04-30 08:43:40|14059.27|13939.27|14058.98|13938.98|14059.33|13939.33|14058.47|13938.47|10
1651308230000|2022-04-30 08:43:50|14059.32|13939.32|14057.24|13937.24|14059.32|13939.32|14057.24|13937.24|8
1651308240000|2022-04-30 08:44:00|14056.96|13936.96|14055.05|13935.05|14056.96|13936.96|14055.05|13935.05|10
1651308250000|2022-04-30 08:44:10|14054.91|13934.91|14054.2|13934.2|14054.91|13934.91|14054.2|13934.2|9
1651308260000|2022-04-30 08:44:20|14053.75|13933.75|14052.5|13932.5|14053.75|13933.75|14052.5|13932.5|9
1651308270000|2022-04-30 08:44:30|14052.83|13932.83|14053.53|13933.53|14053.54|13933.54|14052.83|13932.83|10
1651308280000|2022-04-30 08:44:40|14053.7|13933.7|14053.43|13933.43|14053.92|13933.92|14053.21|13933.21|9
1651308290000|2022-04-30 08:44:50|14053.36|13933.36|14053.11|13933.11|14053.36|13933.36|14052.98|13932.98|10
1651308300000|2022-04-30 08:45:00|14053.12|13933.12|14053.61|13933.61|14053.61|13933.61|14052.99|13932.99|8
1651308310000|2022-04-30 08:45:10|14054.3|13934.3|14053.95|13933.95|14054.4|13934.4|14053.95|13933.95|10
1651308320000|2022-04-30 08:45:20|14053.82|13933.82|14053.58|13933.58|14053.83|13933.83|14053.43|13933.43|10
1651308330000|2022-04-30 08:45:30|14053.76|13933.76|14054.3|13934.3|14054.3|13934.3|14053.63|13933.63|10
1651308340000|2022-04-30 08:45:40|14054.34|13934.34|14054.47|13934.47|14054.58|13934.58|14054.33|13934.33|8
1651308350000|2022-04-30 08:45:50|14054.45|13934.45|14053.8|13933.8|14054.45|13934.45|14053.8|13933.8|9
1651308360000|2022-04-30 08:46:00|14053.73|13933.73|14054.23|13934.23|14054.23|13934.23|14053.73|13933.73|10
1651308370000|2022-04-30 08:46:10|14054.46|13934.46|14054.78|13934.78|14054.86|13934.86|14054.45|13934.45|8
1651308380000|2022-04-30 08:46:20|14054.83|13934.83|14054.64|13934.64|14055.11|13935.11|14054.61|13934.61|8
1651308390000|2022-04-30 08:46:30|14054.56|13934.56|14054.87|13934.87|14054.9|13934.9|14054.49|13934.49|9
1651308400000|2022-04-30 08:46:40|14055.01|13935.01|14053.97|13933.97|14055.22|13935.22|14053.79|13933.79|9
1651308410000|2022-04-30 08:46:50|14054.03|13934.03|14054.55|13934.55|14054.74|13934.74|14054.03|13934.03|10
1651308420000|2022-04-30 08:47:00|14054.54|13934.54|14055.35|13935.35|14055.37|13935.37|14054.5|13934.5|10
1651308430000|2022-04-30 08:47:10|14055.24|13935.24|14053.74|13933.74|14055.24|13935.24|14053.74|13933.74|10
1651308440000|2022-04-30 08:47:20|14053.53|13933.53|14053.5|13933.5|14053.55|13933.55|14053.29|13933.29|10
1651308450000|2022-04-30 08:47:30|14053.48|13933.48|14051.48|13931.48|14053.48|13933.48|14051.48|13931.48|9
1651308460000|2022-04-30 08:47:40|14051.45|13931.45|14051.71|13931.71|14051.89|13931.89|14050.83|13930.83|10
1651308470000|2022-04-30 08:47:50|14051.81|13931.81|14051.56|13931.56|14051.86|13931.86|14051.54|13931.54|6
1651308480000|2022-04-30 08:48:00|14051.41|13931.41|14050.61|13930.61|14051.54|13931.54|14050.61|13930.61|10
1651308490000|2022-04-30 08:48:10|14050.75|13930.75|14050.24|13930.24|14050.85|13930.85|14050.24|13930.24|10
1651308500000|2022-04-30 08:48:20|14050.18|13930.18|14049|13929|14050.18|13930.18|14048.84|13928.84|10
1651308510000|2022-04-30 08:48:30|14049.05|13929.05|14048.54|13928.54|14049.05|13929.05|14048.54|13928.54|9
1651308520000|2022-04-30 08:48:40|14048.38|13928.38|14048.15|13928.15|14048.38|13928.38|14048.14|13928.14|6
1651308530000|2022-04-30 08:48:50|14048.12|13928.12|14048.02|13928.02|14048.12|13928.12|14047.92|13927.92|10
1651308540000|2022-04-30 08:49:00|14047.99|13927.99|14046.98|13926.98|14047.99|13927.99|14046.98|13926.98|8
1651308550000|2022-04-30 08:49:10|14046.74|13926.74|14045.94|13925.94|14046.84|13926.84|14045.94|13925.94|10
1651308560000|2022-04-30 08:49:20|14045.86|13925.86|14045.43|13925.43|14046.43|13926.43|14045.41|13925.41|10
1651308570000|2022-04-30 08:49:30|14045.42|13925.42|14043.68|13923.68|14045.42|13925.42|14043.68|13923.68|7
1651308580000|2022-04-30 08:49:40|14043.39|13923.39|14042.7|13922.7|14043.39|13923.39|14042.51|13922.51|9
1651308590000|2022-04-30 08:49:50|14042.78|13922.78|14043.55|13923.55|14043.68|13923.68|14042.78|13922.78|9
1651308600000|2022-04-30 08:50:00|14043.3|13923.3|14043.85|13923.85|14043.85|13923.85|14043.14|13923.14|10
1651308610000|2022-04-30 08:50:10|14043.81|13923.81|14043.45|13923.45|14043.9|13923.9|14043.24|13923.24|10
1651308620000|2022-04-30 08:50:20|14043.39|13923.39|14043.07|13923.07|14043.5|13923.5|14043.07|13923.07|7
1651308630000|2022-04-30 08:50:30|14042.96|13922.96|14042.4|13922.4|14042.96|13922.96|14042.06|13922.06|10
1651308640000|2022-04-30 08:50:40|14042.36|13922.36|14042.53|13922.53|14042.67|13922.67|14042.33|13922.33|10
1651308650000|2022-04-30 08:50:50|14042.68|13922.68|14042.56|13922.56|14042.8|13922.8|14042.56|13922.56|10
1651308660000|2022-04-30 08:51:00|14042.41|13922.41|14041.18|13921.18|14042.41|13922.41|14041.18|13921.18|10
1651308670000|2022-04-30 08:51:10|14040.47|13920.47|14040.17|13920.17|14040.47|13920.47|14040.16|13920.16|8
1651308680000|2022-04-30 08:51:20|14040|13920|14039.65|13919.65|14040|13920|14039.44|13919.44|9
1651308690000|2022-04-30 08:51:30|14039.41|13919.41|14038.78|13918.78|14039.41|13919.41|14038.78|13918.78|9
1651308700000|2022-04-30 08:51:40|14038.76|13918.76|14037.97|13917.97|14038.76|13918.76|14037.95|13917.95|8
1651308710000|2022-04-30 08:51:50|14037.88|13917.88|14036.94|13916.94|14037.89|13917.89|14036.94|13916.94|9
1651308720000|2022-04-30 08:52:00|14036.85|13916.85|14037.48|13917.48|14037.71|13917.71|14036.85|13916.85|9
1651308730000|2022-04-30 08:52:10|14037.51|13917.51|14037.97|13917.97|14037.97|13917.97|14037.51|13917.51|9
1651308740000|2022-04-30 08:52:20|14037.88|13917.88|14037.81|13917.81|14038.06|13918.06|14037.44|13917.44|10
1651308750000|2022-04-30 08:52:30|14037.61|13917.61|14037.34|13917.34|14037.87|13917.87|14037.34|13917.34|6
1651308760000|2022-04-30 08:52:40|14038.09|13918.09|14036.41|13916.41|14038.5|13918.5|14036.06|13916.06|10
1651308770000|2022-04-30 08:52:50|14035.22|13915.22|14034.38|13914.38|14035.31|13915.31|14034.38|13914.38|10
1651308780000|2022-04-30 08:53:00|14034.5|13914.5|14033.66|13913.66|14034.5|13914.5|14033.66|13913.66|9
1651308790000|2022-04-30 08:53:10|14033.32|13913.32|14033.53|13913.53|14033.54|13913.54|14033.18|13913.18|8
1651308800000|2022-04-30 08:53:20|14033.66|13913.66|14035|13915|14035|13915|14033.66|13913.66|9
1651308810000|2022-04-30 08:53:30|14034.96|13914.96|14036.78|13916.78|14036.78|13916.78|14034.96|13914.96|10
1651308820000|2022-04-30 08:53:40|14037.07|13917.07|14038.99|13918.99|14038.99|13918.99|14037.07|13917.07|10
1651308830000|2022-04-30 08:53:50|14038.46|13918.46|14039.31|13919.31|14039.53|13919.53|14038.46|13918.46|9
1651308840000|2022-04-30 08:54:00|14039.35|13919.35|14039.4|13919.4|14039.46|13919.46|14039.18|13919.18|9
1651308850000|2022-04-30 08:54:10|14039.57|13919.57|14040|13920|14040|13920|14039.3|13919.3|10
1651308860000|2022-04-30 08:54:20|14039.99|13919.99|14043.72|13923.72|14043.72|13923.72|14039.99|13919.99|10
1651308870000|2022-04-30 08:54:30|14043.91|13923.91|14046.99|13926.99|14046.99|13926.99|14043.91|13923.91|10
1651308880000|2022-04-30 08:54:40|14047.46|13927.46|14048.57|13928.57|14049.18|13929.18|14047.46|13927.46|10
1651308890000|2022-04-30 08:54:50|14048.58|13928.58|14049.63|13929.63|14049.82|13929.82|14048.57|13928.57|10
1651308900000|2022-04-30 08:55:00|14049.64|13929.64|14052.47|13932.47|14052.47|13932.47|14049.64|13929.64|10
1651308910000|2022-04-30 08:55:10|14052.61|13932.61|14056.46|13936.46|14056.46|13936.46|14052.61|13932.61|10
1651308920000|2022-04-30 08:55:20|14056.19|13936.19|14057.69|13937.69|14057.96|13937.96|14056.19|13936.19|10
1651308930000|2022-04-30 08:55:30|14057.75|13937.75|14057.48|13937.48|14058.36|13938.36|14057.34|13937.34|10
1651308940000|2022-04-30 08:55:40|14057.96|13937.96|14056.94|13936.94|14057.96|13937.96|14056.94|13936.94|9
1651308950000|2022-04-30 08:55:50|14056.74|13936.74|14052.89|13932.89|14056.85|13936.85|14052.89|13932.89|10
1651308960000|2022-04-30 08:56:00|14052.97|13932.97|14053.53|13933.53|14053.53|13933.53|14052.51|13932.51|10
1651308970000|2022-04-30 08:56:10|14052.93|13932.93|14056.15|13936.15|14056.45|13936.45|14052.93|13932.93|10
1651308980000|2022-04-30 08:56:20|14056.52|13936.52|14055.32|13935.32|14056.52|13936.52|14055.32|13935.32|10
1651308990000|2022-04-30 08:56:30|14055.37|13935.37|14052.72|13932.72|14055.37|13935.37|14052.72|13932.72|10
1651309000000|2022-04-30 08:56:40|14052.62|13932.62|14051.11|13931.11|14052.95|13932.95|14050.92|13930.92|10
1651309010000|2022-04-30 08:56:50|14051.26|13931.26|14051.96|13931.96|14051.99|13931.99|14051.07|13931.07|9
1651309020000|2022-04-30 08:57:00|14052.04|13932.04|14052.74|13932.74|14052.78|13932.78|14051.78|13931.78|10
1651309030000|2022-04-30 08:57:10|14052.44|13932.44|14053.54|13933.54|14053.68|13933.68|14052.25|13932.25|10
1651309040000|2022-04-30 08:57:20|14053.47|13933.47|14054.16|13934.16|14054.55|13934.55|14053.15|13933.15|10
1651309050000|2022-04-30 08:57:30|14054.08|13934.08|14054.47|13934.47|14054.8|13934.8|14054.08|13934.08|10
1651309060000|2022-04-30 08:57:40|14054.62|13934.62|14055.72|13935.72|14056.15|13936.15|14054.62|13934.62|10
1651309070000|2022-04-30 08:57:50|14056.16|13936.16|14055.07|13935.07|14056.19|13936.19|14055.07|13935.07|10
1651309080000|2022-04-30 08:58:00|14055.1|13935.1|14056.47|13936.47|14056.47|13936.47|14055.07|13935.07|10
1651309090000|2022-04-30 08:58:10|14055.51|13935.51|14056.29|13936.29|14057.47|13937.47|14055.51|13935.51|10
1651309100000|2022-04-30 08:58:20|14056.97|13936.97|14056.58|13936.58|14057.49|13937.49|14056.14|13936.14|10
1651309110000|2022-04-30 08:58:30|14056.62|13936.62|14057.21|13937.21|14057.21|13937.21|14056.62|13936.62|10
1651309120000|2022-04-30 08:58:40|14057.15|13937.15|14057.68|13937.68|14057.89|13937.89|14057.04|13937.04|10
1651309130000|2022-04-30 08:58:50|14057.9|13937.9|14058.61|13938.61|14058.61|13938.61|14057.68|13937.68|10
1651309140000|2022-04-30 08:59:00|14058.69|13938.69|14058.39|13938.39|14058.97|13938.97|14058.11|13938.11|10
1651309150000|2022-04-30 08:59:10|14058.46|13938.46|14058.89|13938.89|14059.42|13939.42|14058.46|13938.46|10
1651309160000|2022-04-30 08:59:20|14058.93|13938.93|14057.46|13937.46|14058.93|13938.93|14057.42|13937.42|10
1651309170000|2022-04-30 08:59:30|14057.08|13937.08|14055.42|13935.42|14058.45|13938.45|14055.42|13935.42|10
1651309180000|2022-04-30 08:59:40|14055.91|13935.91|14052.88|13932.88|14055.91|13935.91|14052.88|13932.88|10
1651309190000|2022-04-30 08:59:50|14052.51|13932.51|14050.54|13930.54|14052.75|13932.75|14050.39|13930.39|10
1651309200000|2022-04-30 09:00:00|14050.22|13930.22|14043.87|13923.87|14050.22|13930.22|14043.87|13923.87|10
1651309210000|2022-04-30 09:00:10|14043.85|13923.85|14040.52|13920.52|14044.3|13924.3|14040.52|13920.52|10
1651309220000|2022-04-30 09:00:20|14040.42|13920.42|14037.95|13917.95|14040.42|13920.42|14037.95|13917.95|10
1651309230000|2022-04-30 09:00:30|14037.7|13917.7|14037.66|13917.66|14037.75|13917.75|14037.44|13917.44|10
1651309240000|2022-04-30 09:00:40|14037.53|13917.53|14034.74|13914.74|14037.53|13917.53|14034.74|13914.74|10
1651309250000|2022-04-30 09:00:50|14034.75|13914.75|14034.19|13914.19|14035.33|13915.33|14034.19|13914.19|10
1651309260000|2022-04-30 09:01:00|14034.07|13914.07|14032.54|13912.54|14034.07|13914.07|14032.44|13912.44|10
1651309270000|2022-04-30 09:01:10|14032.76|13912.76|14032.95|13912.95|14033|13913|14032.66|13912.66|10
1651309280000|2022-04-30 09:01:20|14033.05|13913.05|14033.62|13913.62|14033.65|13913.65|14033|13913|10
1651309290000|2022-04-30 09:01:30|14033.67|13913.67|14034.34|13914.34|14034.34|13914.34|14033.67|13913.67|10
1651309300000|2022-04-30 09:01:40|14034.31|13914.31|14034.29|13914.29|14034.51|13914.51|14034.27|13914.27|8
1651309310000|2022-04-30 09:01:50|14033.93|13913.93|14033.15|13913.15|14033.93|13913.93|14033.15|13913.15|10
1651309320000|2022-04-30 09:02:00|14033.27|13913.27|14032.58|13912.58|14033.4|13913.4|14032.42|13912.42|10
1651309330000|2022-04-30 09:02:10|14032.46|13912.46|14032.19|13912.19|14032.46|13912.46|14032.19|13912.19|10
1651309340000|2022-04-30 09:02:20|14032.12|13912.12|14029.42|13909.42|14032.12|13912.12|14029.42|13909.42|9
1651309350000|2022-04-30 09:02:30|14029.14|13909.14|14027|13907|14029.14|13909.14|14026.98|13906.98|9
1651309360000|2022-04-30 09:02:40|14026.33|13906.33|14024.27|13904.27|14026.33|13906.33|14024.27|13904.27|10
1651309370000|2022-04-30 09:02:50|14023.55|13903.55|14018.35|13898.35|14023.55|13903.55|14018.35|13898.35|10
1651309380000|2022-04-30 09:03:00|14017.9|13897.9|14014.59|13894.59|14017.9|13897.9|14014.59|13894.59|10
1651309390000|2022-04-30 09:03:10|14014.52|13894.52|14017|13897|14017|13897|14014.47|13894.47|9
1651309400000|2022-04-30 09:03:20|14017.88|13897.88|14019|13899|14019.05|13899.05|14017.42|13897.42|10
1651309410000|2022-04-30 09:03:30|14018.52|13898.52|14017.44|13897.44|14018.58|13898.58|14017.44|13897.44|10
1651309420000|2022-04-30 09:03:40|14017.59|13897.59|14016.63|13896.63|14017.68|13897.68|14016.63|13896.63|10
1651309430000|2022-04-30 09:03:50|14016.79|13896.79|14016.02|13896.02|14016.88|13896.88|14016.02|13896.02|10
1651309440000|2022-04-30 09:04:00|14016.11|13896.11|14016.8|13896.8|14016.8|13896.8|14015.73|13895.73|10
1651309450000|2022-04-30 09:04:10|14016.7|13896.7|14015.91|13895.91|14016.75|13896.75|14015.71|13895.71|9
1651309460000|2022-04-30 09:04:20|14015.38|13895.38|14015.53|13895.53|14015.53|13895.53|14015.02|13895.02|9
1651309470000|2022-04-30 09:04:30|14015.81|13895.81|14014.79|13894.79|14015.81|13895.81|14014.04|13894.04|10
1651309480000|2022-04-30 09:04:40|14014.9|13894.9|14015.4|13895.4|14016.16|13896.16|14014.9|13894.9|10
1651309490000|2022-04-30 09:04:50|14015.66|13895.66|14014.14|13894.14|14015.66|13895.66|14014.03|13894.03|9
1651309500000|2022-04-30 09:05:00|14014.38|13894.38|14013.88|13893.88|14014.38|13894.38|14013.88|13893.88|10
1651309510000|2022-04-30 09:05:10|14014.49|13894.49|14014.38|13894.38|14014.6|13894.6|14014|13894|10
1651309520000|2022-04-30 09:05:20|14015.02|13895.02|14015.31|13895.31|14015.55|13895.55|14014.74|13894.74|10
1651309530000|2022-04-30 09:05:30|14015.22|13895.22|14016.48|13896.48|14016.48|13896.48|14015.22|13895.22|10
1651309540000|2022-04-30 09:05:40|14016.59|13896.59|14017.96|13897.96|14017.96|13897.96|14016.59|13896.59|10
1651309550000|2022-04-30 09:05:50|14018.13|13898.13|14021.56|13901.56|14021.56|13901.56|14018.13|13898.13|10
1651309560000|2022-04-30 09:06:00|14022.3|13902.3|14022.31|13902.31|14022.55|13902.55|14021.75|13901.75|10
1651309570000|2022-04-30 09:06:10|14022.6|13902.6|14022.54|13902.54|14022.97|13902.97|14022.54|13902.54|10
1651309580000|2022-04-30 09:06:20|14022.77|13902.77|14021.86|13901.86|14022.77|13902.77|14021.61|13901.61|10
1651309590000|2022-04-30 09:06:30|14022.28|13902.28|14024.75|13904.75|14024.78|13904.78|14022.28|13902.28|9
1651309600000|2022-04-30 09:06:40|14024.86|13904.86|14025.21|13905.21|14025.46|13905.46|14024.79|13904.79|10
1651309610000|2022-04-30 09:06:50|14025.94|13905.94|14026.92|13906.92|14026.92|13906.92|14025.94|13905.94|9
1651309620000|2022-04-30 09:07:00|14026.53|13906.53|14027.61|13907.61|14027.68|13907.68|14026.51|13906.51|10
1651309630000|2022-04-30 09:07:10|14027.66|13907.66|14028.53|13908.53|14028.53|13908.53|14027.22|13907.22|10
1651309640000|2022-04-30 09:07:20|14028.39|13908.39|14029.43|13909.43|14029.43|13909.43|14028.39|13908.39|9
1651309650000|2022-04-30 09:07:30|14029.75|13909.75|14030.31|13910.31|14030.31|13910.31|14029.75|13909.75|9
1651309660000|2022-04-30 09:07:40|14030.19|13910.19|14030.45|13910.45|14030.46|13910.46|14029.93|13909.93|9
1651309670000|2022-04-30 09:07:50|14030.17|13910.17|14030.48|13910.48|14030.53|13910.53|14030.02|13910.02|10
1651309680000|2022-04-30 09:08:00|14030.43|13910.43|14030.87|13910.87|14030.97|13910.97|14030.09|13910.09|10
1651309690000|2022-04-30 09:08:10|14030.93|13910.93|14030.68|13910.68|14030.93|13910.93|14030.42|13910.42|10
1651309700000|2022-04-30 09:08:20|14030.97|13910.97|14031.33|13911.33|14031.48|13911.48|14030.95|13910.95|10
1651309710000|2022-04-30 09:08:30|14031.02|13911.02|14030.32|13910.32|14031.02|13911.02|14029.33|13909.33|10
1651309720000|2022-04-30 09:08:40|14030.31|13910.31|14031.79|13911.79|14031.79|13911.79|14030.31|13910.31|10
1651309730000|2022-04-30 09:08:50|14032.07|13912.07|14032.38|13912.38|14032.48|13912.48|14031.82|13911.82|9
1651309740000|2022-04-30 09:09:00|14032.16|13912.16|14030.75|13910.75|14032.44|13912.44|14030.75|13910.75|9
1651309750000|2022-04-30 09:09:10|14031.32|13911.32|14030.46|13910.46|14031.33|13911.33|14030.3|13910.3|9
1651309760000|2022-04-30 09:09:20|14030.44|13910.44|14030.63|13910.63|14031.01|13911.01|14029.9|13909.9|10
1651309770000|2022-04-30 09:09:30|14030.61|13910.61|14030.68|13910.68|14031.23|13911.23|14030.37|13910.37|9
1651309780000|2022-04-30 09:09:40|14030.6|13910.6|14030.75|13910.75|14030.96|13910.96|14030.6|13910.6|10
1651309790000|2022-04-30 09:09:50|14030.77|13910.77|14030.75|13910.75|14030.77|13910.77|14030.43|13910.43|9
1651309800000|2022-04-30 09:10:00|14030.99|13910.99|14031.27|13911.27|14031.27|13911.27|14030.68|13910.68|10
1651309810000|2022-04-30 09:10:10|14031.25|13911.25|14031.66|13911.66|14031.66|13911.66|14031.17|13911.17|8
1651309820000|2022-04-30 09:10:20|14031.64|13911.64|14031.08|13911.08|14031.64|13911.64|14031.08|13911.08|10
1651309830000|2022-04-30 09:10:30|14031.05|13911.05|14030.98|13910.98|14031.05|13911.05|14030.77|13910.77|10
1651309840000|2022-04-30 09:10:40|14031.02|13911.02|14031.2|13911.2|14031.42|13911.42|14031.02|13911.02|10
1651309850000|2022-04-30 09:10:50|14031.1|13911.1|14031.34|13911.34|14031.34|13911.34|14031.1|13911.1|9
1651309860000|2022-04-30 09:11:00|14031.26|13911.26|14031.3|13911.3|14031.39|13911.39|14031.2|13911.2|9
1651309870000|2022-04-30 09:11:10|14031.35|13911.35|14031.66|13911.66|14031.66|13911.66|14031.25|13911.25|10
1651309880000|2022-04-30 09:11:20|14031.58|13911.58|14031.79|13911.79|14031.79|13911.79|14031.4|13911.4|10
1651309890000|2022-04-30 09:11:30|14031.83|13911.83|14031.85|13911.85|14032.01|13912.01|14031.83|13911.83|9
1651309900000|2022-04-30 09:11:40|14031.76|13911.76|14032.97|13912.97|14032.97|13912.97|14031.73|13911.73|9
1651309910000|2022-04-30 09:11:50|14032.99|13912.99|14034.8|13914.8|14034.8|13914.8|14032.99|13912.99|9
1651309920000|2022-04-30 09:12:00|14034.86|13914.86|14034.21|13914.21|14034.98|13914.98|14033.99|13913.99|9
1651309930000|2022-04-30 09:12:10|14034.53|13914.53|14034.62|13914.62|14034.73|13914.73|14034.41|13914.41|8
1651309940000|2022-04-30 09:12:20|14034.68|13914.68|14034.09|13914.09|14034.72|13914.72|14034.01|13914.01|10
1651309950000|2022-04-30 09:12:30|14034.05|13914.05|14033.75|13913.75|14034.1|13914.1|14033.65|13913.65|10
1651309960000|2022-04-30 09:12:40|14033.7|13913.7|14034.03|13914.03|14034.13|13914.13|14033.46|13913.46|10
1651309970000|2022-04-30 09:12:50|14034.12|13914.12|14033.85|13913.85|14034.2|13914.2|14033.85|13913.85|9
1651309980000|2022-04-30 09:13:00|14033.84|13913.84|14033.78|13913.78|14033.86|13913.86|14033.62|13913.62|9
1651309990000|2022-04-30 09:13:10|14033.77|13913.77|14033.8|13913.8|14033.8|13913.8|14033.63|13913.63|9
1651310000000|2022-04-30 09:13:20|14033.71|13913.71|14034.22|13914.22|14034.22|13914.22|14033.68|13913.68|8
1651310010000|2022-04-30 09:13:30|14034.31|13914.31|14034.25|13914.25|14034.48|13914.48|14034.23|13914.23|10
1651310020000|2022-04-30 09:13:40|14033.98|13913.98|14034.4|13914.4|14034.4|13914.4|14033.98|13913.98|10
1651310030000|2022-04-30 09:13:50|14034.44|13914.44|14033.5|13913.5|14034.47|13914.47|14033.5|13913.5|10
1651310040000|2022-04-30 09:14:00|14033.43|13913.43|14033.25|13913.25|14033.43|13913.43|14033.09|13913.09|10
1651310050000|2022-04-30 09:14:10|14033.29|13913.29|14033.13|13913.13|14033.43|13913.43|14033.1|13913.1|6
1651310060000|2022-04-30 09:14:20|14033.18|13913.18|14033.36|13913.36|14033.36|13913.36|14033.06|13913.06|10
1651310070000|2022-04-30 09:14:30|14033.35|13913.35|14033.95|13913.95|14033.95|13913.95|14033.35|13913.35|7
1651310080000|2022-04-30 09:14:40|14033.96|13913.96|14034.16|13914.16|14034.16|13914.16|14033.96|13913.96|8
1651310090000|2022-04-30 09:14:50|14033.99|13913.99|14033.65|13913.65|14034.02|13914.02|14033.5|13913.5|10
1651310100000|2022-04-30 09:15:00|14033.56|13913.56|14033.55|13913.55|14033.7|13913.7|14032.83|13912.83|9
1651310110000|2022-04-30 09:15:10|14034.35|13914.35|14035.61|13915.61|14035.61|13915.61|14034.35|13914.35|10
1651310120000|2022-04-30 09:15:20|14035.68|13915.68|14036.04|13916.04|14036.04|13916.04|14035.68|13915.68|10
1651310130000|2022-04-30 09:15:30|14036.1|13916.1|14036.61|13916.61|14036.61|13916.61|14036.1|13916.1|9
1651310140000|2022-04-30 09:15:40|14036.62|13916.62|14038.52|13918.52|14038.52|13918.52|14036.56|13916.56|9
1651310150000|2022-04-30 09:15:50|14038.38|13918.38|14038.85|13918.85|14038.85|13918.85|14038.26|13918.26|9
1651310160000|2022-04-30 09:16:00|14038.82|13918.82|14039.04|13919.04|14039.05|13919.05|14038.82|13918.82|10
1651310170000|2022-04-30 09:16:10|14039.15|13919.15|14039.43|13919.43|14039.43|13919.43|14039.15|13919.15|7
1651310180000|2022-04-30 09:16:20|14039.45|13919.45|14039.42|13919.42|14039.63|13919.63|14039.38|13919.38|9
1651310190000|2022-04-30 09:16:30|14039.43|13919.43|14039.4|13919.4|14039.43|13919.43|14038.92|13918.92|9
1651310200000|2022-04-30 09:16:40|14039.35|13919.35|14039.23|13919.23|14039.35|13919.35|14039.2|13919.2|10
1651310210000|2022-04-30 09:16:50|14039.29|13919.29|14039.28|13919.28|14039.29|13919.29|14039.02|13919.02|8
1651310220000|2022-04-30 09:17:00|14039.2|13919.2|14038.87|13918.87|14039.77|13919.77|14038.87|13918.87|10
1651310230000|2022-04-30 09:17:10|14037.75|13917.75|14035.08|13915.08|14037.75|13917.75|14035.08|13915.08|9
1651310240000|2022-04-30 09:17:20|14035.09|13915.09|14033.17|13913.17|14035.09|13915.09|14033.17|13913.17|10
1651310250000|2022-04-30 09:17:30|14033.09|13913.09|14032.17|13912.17|14033.13|13913.13|14032.17|13912.17|9
1651310260000|2022-04-30 09:17:40|14032.11|13912.11|14032.65|13912.65|14032.65|13912.65|14032.06|13912.06|10
1651310270000|2022-04-30 09:17:50|14032.74|13912.74|14033.23|13913.23|14033.27|13913.27|14032.74|13912.74|10
1651310280000|2022-04-30 09:18:00|14033.32|13913.32|14033.42|13913.42|14033.42|13913.42|14033.15|13913.15|9
1651310290000|2022-04-30 09:18:10|14033.45|13913.45|14032.63|13912.63|14033.45|13913.45|14032.63|13912.63|9
1651310300000|2022-04-30 09:18:20|14032.55|13912.55|14032.36|13912.36|14032.68|13912.68|14032.27|13912.27|9
1651310310000|2022-04-30 09:18:30|14032.3|13912.3|14033.28|13913.28|14033.29|13913.29|14032.3|13912.3|10
1651310320000|2022-04-30 09:18:40|14033.29|13913.29|14033.53|13913.53|14033.79|13913.79|14033.29|13913.29|7
1651310330000|2022-04-30 09:18:50|14033.6|13913.6|14033.11|13913.11|14033.76|13913.76|14033.11|13913.11|10
1651310340000|2022-04-30 09:19:00|14033.13|13913.13|14033.36|13913.36|14033.66|13913.66|14033.11|13913.11|10
1651310350000|2022-04-30 09:19:10|14033.3|13913.3|14033.28|13913.28|14033.31|13913.31|14033.21|13913.21|10
1651310360000|2022-04-30 09:19:20|14033.35|13913.35|14031.3|13911.3|14033.37|13913.37|14031.3|13911.3|10
1651310370000|2022-04-30 09:19:30|14031.11|13911.11|14029.4|13909.4|14031.17|13911.17|14029.4|13909.4|10
1651310380000|2022-04-30 09:19:40|14029.33|13909.33|14026.88|13906.88|14029.33|13909.33|14026.88|13906.88|10
1651310390000|2022-04-30 09:19:50|14026.97|13906.97|14027.38|13907.38|14027.38|13907.38|14026.76|13906.76|10
1651310400000|2022-04-30 09:20:00|14027.26|13907.26|14027.63|13907.63|14027.86|13907.86|14027.26|13907.26|10
1651310410000|2022-04-30 09:20:10|14027.74|13907.74|14027|13907|14027.74|13907.74|14027|13907|9
1651310420000|2022-04-30 09:20:20|14026.95|13906.95|14026.75|13906.75|14026.95|13906.95|14026.72|13906.72|10
1651310430000|2022-04-30 09:20:30|14026.58|13906.58|14025.59|13905.59|14026.58|13906.58|14025.59|13905.59|10
1651310440000|2022-04-30 09:20:40|14025.48|13905.48|14025.04|13905.04|14025.57|13905.57|14024.99|13904.99|10
1651310450000|2022-04-30 09:20:50|14025.11|13905.11|14024.45|13904.45|14025.12|13905.12|14024.45|13904.45|7
1651310460000|2022-04-30 09:21:00|14024.49|13904.49|14024.25|13904.25|14024.49|13904.49|14024.21|13904.21|10
1651310470000|2022-04-30 09:21:10|14024.53|13904.53|14025.69|13905.69|14025.71|13905.71|14024.53|13904.53|10
1651310480000|2022-04-30 09:21:20|14025.75|13905.75|14025.78|13905.78|14025.99|13905.99|14025.75|13905.75|10
1651310490000|2022-04-30 09:21:30|14025.81|13905.81|14025.28|13905.28|14025.81|13905.81|14025.27|13905.27|10
1651310500000|2022-04-30 09:21:40|14025.43|13905.43|14025.42|13905.42|14025.48|13905.48|14025.3|13905.3|10
1651310510000|2022-04-30 09:21:50|14025.32|13905.32|14026.09|13906.09|14026.09|13906.09|14025.05|13905.05|10
1651310520000|2022-04-30 09:22:00|14026.12|13906.12|14025.63|13905.63|14026.23|13906.23|14025.45|13905.45|10
1651310530000|2022-04-30 09:22:10|14025.64|13905.64|14023.4|13903.4|14025.64|13905.64|14023.4|13903.4|10
1651310540000|2022-04-30 09:22:20|14022.56|13902.56|14021.5|13901.5|14022.61|13902.61|14021.45|13901.45|10
1651310550000|2022-04-30 09:22:30|14020.96|13900.96|14019.28|13899.28|14020.96|13900.96|14019.28|13899.28|9
1651310560000|2022-04-30 09:22:40|14019.12|13899.12|14018.55|13898.55|14019.12|13899.12|14018.21|13898.21|10
1651310570000|2022-04-30 09:22:50|14018.59|13898.59|14018.54|13898.54|14019.09|13899.09|14018.54|13898.54|9
1651310580000|2022-04-30 09:23:00|14018.74|13898.74|14016.65|13896.65|14018.74|13898.74|14016.65|13896.65|10
1651310590000|2022-04-30 09:23:10|14016.47|13896.47|14016.06|13896.06|14016.69|13896.69|14015.7|13895.7|10
1651310600000|2022-04-30 09:23:20|14016.33|13896.33|14016.41|13896.41|14016.72|13896.72|14016.33|13896.33|9
1651310610000|2022-04-30 09:23:30|14016.33|13896.33|14016.13|13896.13|14016.33|13896.33|14016.09|13896.09|10
1651310620000|2022-04-30 09:23:40|14016.39|13896.39|14015.41|13895.41|14016.39|13896.39|14015.41|13895.41|10
1651310630000|2022-04-30 09:23:50|14015.26|13895.26|14014.22|13894.22|14015.26|13895.26|14014.22|13894.22|9
1651310640000|2022-04-30 09:24:00|14014.27|13894.27|14012.28|13892.28|14014.27|13894.27|14012.28|13892.28|9
1651310650000|2022-04-30 09:24:10|14012.25|13892.25|14012.03|13892.03|14012.37|13892.37|14011.77|13891.77|10
1651310660000|2022-04-30 09:24:20|14011.73|13891.73|14009.35|13889.35|14011.73|13891.73|14009.35|13889.35|10
1651310670000|2022-04-30 09:24:30|14009.39|13889.39|14010.27|13890.27|14010.3|13890.3|14009.39|13889.39|10
1651310680000|2022-04-30 09:24:40|14010.18|13890.18|14010.56|13890.56|14010.56|13890.56|14010.13|13890.13|9
1651310690000|2022-04-30 09:24:50|14010.79|13890.79|14012.16|13892.16|14012.16|13892.16|14010.7|13890.7|10
1651310700000|2022-04-30 09:25:00|14012.17|13892.17|14013.33|13893.33|14013.33|13893.33|14012.17|13892.17|10
1651310710000|2022-04-30 09:25:10|14013.38|13893.38|14014.57|13894.57|14014.57|13894.57|14013.21|13893.21|10
1651310720000|2022-04-30 09:25:20|14014.59|13894.59|14014.87|13894.87|14015.05|13895.05|14014.59|13894.59|10
1651310730000|2022-04-30 09:25:30|14014.72|13894.72|14015.34|13895.34|14015.34|13895.34|14014.65|13894.65|9
1651310740000|2022-04-30 09:25:40|14015.33|13895.33|14013.89|13893.89|14015.33|13895.33|14013.89|13893.89|10
1651310750000|2022-04-30 09:25:50|14013.48|13893.48|14013.59|13893.59|14013.68|13893.68|14013.24|13893.24|10
1651310760000|2022-04-30 09:26:00|14013.61|13893.61|14013.87|13893.87|14013.88|13893.88|14013.51|13893.51|9
1651310770000|2022-04-30 09:26:10|14013.79|13893.79|14013.73|13893.73|14013.91|13893.91|14013.6|13893.6|10
1651310780000|2022-04-30 09:26:20|14013.65|13893.65|14014.58|13894.58|14014.58|13894.58|14013.65|13893.65|10
1651310790000|2022-04-30 09:26:30|14014.76|13894.76|14016.41|13896.41|14016.41|13896.41|14014.76|13894.76|9
1651310800000|2022-04-30 09:26:40|14016.6|13896.6|14017.79|13897.79|14017.79|13897.79|14016.6|13896.6|9
1651310810000|2022-04-30 09:26:50|14018.33|13898.33|14019.82|13899.82|14019.83|13899.83|14018.33|13898.33|10
1651310820000|2022-04-30 09:27:00|14020.13|13900.13|14020.81|13900.81|14020.82|13900.82|14020.13|13900.13|9
1651310830000|2022-04-30 09:27:10|14020.84|13900.84|14023.18|13903.18|14023.18|13903.18|14020.84|13900.84|10
1651310840000|2022-04-30 09:27:20|14023.73|13903.73|14024.75|13904.75|14024.75|13904.75|14023.73|13903.73|10
1651310850000|2022-04-30 09:27:30|14024.93|13904.93|14027|13907|14027|13907|14024.93|13904.93|10
1651310860000|2022-04-30 09:27:40|14027.13|13907.13|14028.2|13908.2|14028.51|13908.51|14027.13|13907.13|10
1651310870000|2022-04-30 09:27:50|14028.48|13908.48|14028.86|13908.86|14028.86|13908.86|14028.44|13908.44|9
1651310880000|2022-04-30 09:28:00|14029.03|13909.03|14029.3|13909.3|14029.45|13909.45|14028.96|13908.96|10
1651310890000|2022-04-30 09:28:10|14029.31|13909.31|14029.62|13909.62|14029.62|13909.62|14029.28|13909.28|9
1651310900000|2022-04-30 09:28:20|14029.5|13909.5|14029.79|13909.79|14029.79|13909.79|14029.2|13909.2|7
1651310910000|2022-04-30 09:28:30|14029.69|13909.69|14029.6|13909.6|14029.69|13909.69|14028.82|13908.82|9
1651310920000|2022-04-30 09:28:40|14029.41|13909.41|14029.15|13909.15|14029.41|13909.41|14028.88|13908.88|8
1651310930000|2022-04-30 09:28:50|14029.22|13909.22|14028.19|13908.19|14029.22|13909.22|14028.19|13908.19|9
1651310940000|2022-04-30 09:29:00|14028.01|13908.01|14028.04|13908.04|14028.38|13908.38|14028.01|13908.01|8
1651310950000|2022-04-30 09:29:10|14028.03|13908.03|14026.96|13906.96|14028.03|13908.03|14026.84|13906.84|9
1651310960000|2022-04-30 09:29:20|14027.12|13907.12|14026.81|13906.81|14027.13|13907.13|14026.76|13906.76|10
1651310970000|2022-04-30 09:29:30|14026.78|13906.78|14029.11|13909.11|14029.31|13909.31|14026.78|13906.78|10
1651310980000|2022-04-30 09:29:40|14029.2|13909.2|14029.26|13909.26|14029.41|13909.41|14029.15|13909.15|10
1651310990000|2022-04-30 09:29:50|14029.4|13909.4|14028.56|13908.56|14029.4|13909.4|14028.56|13908.56|8
1651311000000|2022-04-30 09:30:00|14028.53|13908.53|14028.02|13908.02|14028.71|13908.71|14027.49|13907.49|10
1651311010000|2022-04-30 09:30:10|14028.13|13908.13|14028.58|13908.58|14028.58|13908.58|14028.08|13908.08|10
1651311020000|2022-04-30 09:30:20|14028.35|13908.35|14027.95|13907.95|14028.35|13908.35|14027.89|13907.89|10
1651311030000|2022-04-30 09:30:30|14027.85|13907.85|14028.19|13908.19|14028.27|13908.27|14027.8|13907.8|10
1651311040000|2022-04-30 09:30:40|14028.15|13908.15|14027|13907|14028.15|13908.15|14027|13907|10
1651311050000|2022-04-30 09:30:50|14026.06|13906.06|14023.77|13903.77|14026.06|13906.06|14023.77|13903.77|9
1651311060000|2022-04-30 09:31:00|14023.13|13903.13|14022.18|13902.18|14023.32|13903.32|14021.97|13901.97|10
1651311070000|2022-04-30 09:31:10|14021.91|13901.91|14023.64|13903.64|14023.64|13903.64|14021.87|13901.87|10
1651311080000|2022-04-30 09:31:20|14024|13904|14022.9|13902.9|14024|13904|14022.9|13902.9|10
1651311090000|2022-04-30 09:31:30|14022.71|13902.71|14021.99|13901.99|14022.71|13902.71|14021.64|13901.64|9
1651311100000|2022-04-30 09:31:40|14022.04|13902.04|14022.19|13902.19|14022.4|13902.4|14021.96|13901.96|10
1651311110000|2022-04-30 09:31:50|14022.13|13902.13|14022.06|13902.06|14022.14|13902.14|14022.05|13902.05|7
1651311120000|2022-04-30 09:32:00|14022.03|13902.03|14022.23|13902.23|14022.23|13902.23|14021.84|13901.84|10
1651311130000|2022-04-30 09:32:10|14022.32|13902.32|14022.08|13902.08|14022.32|13902.32|14022.08|13902.08|10
1651311140000|2022-04-30 09:32:20|14022.02|13902.02|14022.16|13902.16|14022.16|13902.16|14021.8|13901.8|9
1651311150000|2022-04-30 09:32:30|14022.25|13902.25|14023.03|13903.03|14023.03|13903.03|14022.1|13902.1|9
1651311160000|2022-04-30 09:32:40|14023.13|13903.13|14023.8|13903.8|14023.92|13903.92|14023.13|13903.13|10
1651311170000|2022-04-30 09:32:50|14023.65|13903.65|14023.54|13903.54|14023.71|13903.71|14023.43|13903.43|10
1651311180000|2022-04-30 09:33:00|14023.62|13903.62|14024.69|13904.69|14024.69|13904.69|14023.62|13903.62|10
1651311190000|2022-04-30 09:33:10|14025.06|13905.06|14026.12|13906.12|14026.12|13906.12|14025.04|13905.04|9
1651311200000|2022-04-30 09:33:20|14026.17|13906.17|14027.53|13907.53|14027.53|13907.53|14026.17|13906.17|9
1651311210000|2022-04-30 09:33:30|14027.59|13907.59|14029.76|13909.76|14029.76|13909.76|14027.59|13907.59|8
1651311220000|2022-04-30 09:33:40|14029.49|13909.49|14030.79|13910.79|14030.79|13910.79|14029.49|13909.49|9
1651311230000|2022-04-30 09:33:50|14030.92|13910.92|14031.49|13911.49|14031.5|13911.5|14030.92|13910.92|10
1651311240000|2022-04-30 09:34:00|14031.5|13911.5|14032.29|13912.29|14032.29|13912.29|14031.5|13911.5|9
1651311250000|2022-04-30 09:34:10|14032.28|13912.28|14031.86|13911.86|14032.29|13912.29|14031.86|13911.86|10
1651311260000|2022-04-30 09:34:20|14031.73|13911.73|14032.74|13912.74|14032.74|13912.74|14031.59|13911.59|9
1651311270000|2022-04-30 09:34:30|14032.82|13912.82|14033.79|13913.79|14033.92|13913.92|14032.82|13912.82|10
1651311280000|2022-04-30 09:34:40|14033.72|13913.72|14035.72|13915.72|14035.72|13915.72|14033.72|13913.72|9
1651311290000|2022-04-30 09:34:50|14035.83|13915.83|14036.73|13916.73|14036.73|13916.73|14035.72|13915.72|10
1651311300000|2022-04-30 09:35:00|14036.69|13916.69|14036.42|13916.42|14036.69|13916.69|14036.35|13916.35|8
1651311310000|2022-04-30 09:35:10|14036.41|13916.41|14036.48|13916.48|14036.49|13916.49|14036.36|13916.36|9
1651311320000|2022-04-30 09:35:20|14036.53|13916.53|14036.62|13916.62|14036.82|13916.82|14036.53|13916.53|10
1651311330000|2022-04-30 09:35:30|14036.67|13916.67|14035.3|13915.3|14036.67|13916.67|14035.3|13915.3|9
1651311340000|2022-04-30 09:35:40|14035.22|13915.22|14034.95|13914.95|14035.24|13915.24|14034.87|13914.87|10
1651311350000|2022-04-30 09:35:50|14035.02|13915.02|14034.93|13914.93|14035.08|13915.08|14034.91|13914.91|8
1651311360000|2022-04-30 09:36:00|14034.25|13914.25|14034|13914|14034.27|13914.27|14033.86|13913.86|9
1651311370000|2022-04-30 09:36:10|14033.96|13913.96|14032.71|13912.71|14033.96|13913.96|14032.71|13912.71|10
1651311380000|2022-04-30 09:36:20|14032.69|13912.69|14033.03|13913.03|14033.41|13913.41|14032.66|13912.66|8
1651311390000|2022-04-30 09:36:30|14032.93|13912.93|14032.57|13912.57|14033.08|13913.08|14032.57|13912.57|9
1651311400000|2022-04-30 09:36:40|14032.62|13912.62|14032.44|13912.44|14032.73|13912.73|14032.33|13912.33|8
1651311410000|2022-04-30 09:36:50|14032.42|13912.42|14031.83|13911.83|14032.42|13912.42|14031.81|13911.81|8
1651311420000|2022-04-30 09:37:00|14031.85|13911.85|14031.62|13911.62|14031.85|13911.85|14031.51|13911.51|10
1651311430000|2022-04-30 09:37:10|14031.77|13911.77|14031.15|13911.15|14031.8|13911.8|14031.15|13911.15|10
1651311440000|2022-04-30 09:37:20|14031.19|13911.19|14030.3|13910.3|14031.19|13911.19|14030.3|13910.3|10
1651311450000|2022-04-30 09:37:30|14030.33|13910.33|14030.63|13910.63|14030.68|13910.68|14030.17|13910.17|8
1651311460000|2022-04-30 09:37:40|14030.83|13910.83|14031.28|13911.28|14031.47|13911.47|14030.83|13910.83|10
1651311470000|2022-04-30 09:37:50|14031.31|13911.31|14032.61|13912.61|14032.72|13912.72|14031.31|13911.31|9
1651311480000|2022-04-30 09:38:00|14032.51|13912.51|14032.9|13912.9|14032.9|13912.9|14032.48|13912.48|9
1651311490000|2022-04-30 09:38:10|14032.87|13912.87|14032.98|13912.98|14033.1|13913.1|14032.62|13912.62|9
1651311500000|2022-04-30 09:38:20|14032.93|13912.93|14032.65|13912.65|14032.93|13912.93|14032.65|13912.65|8
1651311510000|2022-04-30 09:38:30|14032.73|13912.73|14031.86|13911.86|14032.73|13912.73|14031.86|13911.86|9
1651311520000|2022-04-30 09:38:40|14031.99|13911.99|14031.53|13911.53|14031.99|13911.99|14031.29|13911.29|9
1651311530000|2022-04-30 09:38:50|14031.37|13911.37|14031.46|13911.46|14031.64|13911.64|14031.37|13911.37|10
1651311540000|2022-04-30 09:39:00|14031.59|13911.59|14030.56|13910.56|14031.6|13911.6|14030.56|13910.56|10
1651311550000|2022-04-30 09:39:10|14029.88|13909.88|14029.83|13909.83|14029.91|13909.91|14029.67|13909.67|9
1651311560000|2022-04-30 09:39:20|14029.78|13909.78|14029.88|13909.88|14030.07|13910.07|14029.57|13909.57|10
1651311570000|2022-04-30 09:39:30|14029.21|13909.21|14028.13|13908.13|14029.21|13909.21|14028.13|13908.13|10
1651311580000|2022-04-30 09:39:40|14027.62|13907.62|14026.4|13906.4|14027.62|13907.62|14026.39|13906.39|9
1651311590000|2022-04-30 09:39:50|14026.36|13906.36|14025.05|13905.05|14026.41|13906.41|14025.05|13905.05|9
1651311600000|2022-04-30 09:40:00|14024.87|13904.87|14024.97|13904.97|14024.97|13904.97|14024.66|13904.66|10
1651311610000|2022-04-30 09:40:10|14025.18|13905.18|14025.79|13905.79|14025.89|13905.89|14025.1|13905.1|10
1651311620000|2022-04-30 09:40:20|14025.69|13905.69|14025.31|13905.31|14025.69|13905.69|14025.31|13905.31|9
1651311630000|2022-04-30 09:40:30|14025.3|13905.3|14024.94|13904.94|14025.31|13905.31|14024.94|13904.94|9
1651311640000|2022-04-30 09:40:40|14024.91|13904.91|14024.48|13904.48|14024.91|13904.91|14024.48|13904.48|9
1651311650000|2022-04-30 09:40:50|14024.61|13904.61|14025.42|13905.42|14025.42|13905.42|14024.61|13904.61|9
1651311660000|2022-04-30 09:41:00|14025.45|13905.45|14025.11|13905.11|14025.57|13905.57|14025.11|13905.11|9
1651311670000|2022-04-30 09:41:10|14025.23|13905.23|14025.72|13905.72|14025.72|13905.72|14025.23|13905.23|8
1651311680000|2022-04-30 09:41:20|14025.2|13905.2|14024.55|13904.55|14025.34|13905.34|14024.46|13904.46|10
1651311690000|2022-04-30 09:41:30|14024.44|13904.44|14024|13904|14024.44|13904.44|14023.56|13903.56|10
1651311700000|2022-04-30 09:41:40|14024.11|13904.11|14023.12|13903.12|14024.12|13904.12|14023.12|13903.12|10
1651311710000|2022-04-30 09:41:50|14023.11|13903.11|14022.55|13902.55|14023.11|13903.11|14022.46|13902.46|9
1651311720000|2022-04-30 09:42:00|14022.6|13902.6|14022.18|13902.18|14022.62|13902.62|14022.18|13902.18|9
1651311730000|2022-04-30 09:42:10|14021.17|13901.17|14019.22|13899.22|14021.17|13901.17|14019.22|13899.22|10
1651311740000|2022-04-30 09:42:20|14018.75|13898.75|14015.24|13895.24|14018.75|13898.75|14015.24|13895.24|10
1651311750000|2022-04-30 09:42:30|14014.8|13894.8|14013.42|13893.42|14014.8|13894.8|14012.96|13892.96|10
1651311760000|2022-04-30 09:42:40|14013.14|13893.14|14013.61|13893.61|14013.61|13893.61|14011.77|13891.77|10
1651311770000|2022-04-30 09:42:50|14013.65|13893.65|14014.76|13894.76|14014.77|13894.77|14013.04|13893.04|10
1651311780000|2022-04-30 09:43:00|14014.82|13894.82|14014.8|13894.8|14015.18|13895.18|14014.76|13894.76|10
1651311790000|2022-04-30 09:43:10|14014.33|13894.33|14013.13|13893.13|14014.33|13894.33|14013.13|13893.13|10
1651311800000|2022-04-30 09:43:20|14012.93|13892.93|14014.04|13894.04|14014.04|13894.04|14012.8|13892.8|10
1651311810000|2022-04-30 09:43:30|14014.62|13894.62|14014.81|13894.81|14015.38|13895.38|14014.62|13894.62|9
1651311820000|2022-04-30 09:43:40|14014.05|13894.05|14012.66|13892.66|14014.06|13894.06|14012.61|13892.61|10
1651311830000|2022-04-30 09:43:50|14012.35|13892.35|14011.36|13891.36|14012.35|13892.35|14011.36|13891.36|10
1651311840000|2022-04-30 09:44:00|14011.6|13891.6|14011.25|13891.25|14011.6|13891.6|14011.2|13891.2|8
1651311850000|2022-04-30 09:44:10|14011.04|13891.04|14010.86|13890.86|14011.12|13891.12|14010.56|13890.56|9
1651311860000|2022-04-30 09:44:20|14010.87|13890.87|14010.25|13890.25|14010.87|13890.87|14010.18|13890.18|9
1651311870000|2022-04-30 09:44:30|14010.34|13890.34|14009.66|13889.66|14010.34|13890.34|14009.66|13889.66|9
1651311880000|2022-04-30 09:44:40|14009.67|13889.67|14008.01|13888.01|14009.75|13889.75|14008.01|13888.01|10
1651311890000|2022-04-30 09:44:50|14007.7|13887.7|14007.99|13887.99|14008.46|13888.46|14007.63|13887.63|10
1651311900000|2022-04-30 09:45:00|14007.51|13887.51|14007.02|13887.02|14007.51|13887.51|14006.81|13886.81|10
1651311910000|2022-04-30 09:45:10|14006.98|13886.98|14007.33|13887.33|14007.49|13887.49|14006.98|13886.98|9
1651311920000|2022-04-30 09:45:20|14007.3|13887.3|14007.48|13887.48|14007.68|13887.68|14007.23|13887.23|10
1651311930000|2022-04-30 09:45:30|14007.58|13887.58|14007.21|13887.21|14007.67|13887.67|14007.21|13887.21|9
1651311940000|2022-04-30 09:45:40|14007.25|13887.25|14006.64|13886.64|14007.41|13887.41|14006.45|13886.45|9
1651311950000|2022-04-30 09:45:50|14006.76|13886.76|14007.57|13887.57|14007.57|13887.57|14006.66|13886.66|8
1651311960000|2022-04-30 09:46:00|14007.56|13887.56|14009.01|13889.01|14009.01|13889.01|14007.47|13887.47|8
1651311970000|2022-04-30 09:46:10|14009.07|13889.07|14009.24|13889.24|14009.24|13889.24|14008.95|13888.95|9
1651311980000|2022-04-30 09:46:20|14009.41|13889.41|14009.8|13889.8|14009.8|13889.8|14009.34|13889.34|9
1651311990000|2022-04-30 09:46:30|14009.67|13889.67|14010.49|13890.49|14010.49|13890.49|14009.6|13889.6|9
1651312000000|2022-04-30 09:46:40|14010.59|13890.59|14010.47|13890.47|14010.64|13890.64|14010.28|13890.28|10
1651312010000|2022-04-30 09:46:50|14010.58|13890.58|14011.12|13891.12|14011.12|13891.12|14010.21|13890.21|8
1651312020000|2022-04-30 09:47:00|14011.13|13891.13|14011.01|13891.01|14011.18|13891.18|14010.99|13890.99|8
1651312030000|2022-04-30 09:47:10|14010.99|13890.99|14011.22|13891.22|14011.35|13891.35|14010.74|13890.74|10
1651312040000|2022-04-30 09:47:20|14011.36|13891.36|14012.13|13892.13|14012.14|13892.14|14011.36|13891.36|10
1651312050000|2022-04-30 09:47:30|14012.2|13892.2|14011.84|13891.84|14012.37|13892.37|14011.82|13891.82|8
1651312060000|2022-04-30 09:47:40|14012.48|13892.48|14012.01|13892.01|14012.48|13892.48|14012.01|13892.01|10
1651312070000|2022-04-30 09:47:50|14012.24|13892.24|14013.27|13893.27|14013.27|13893.27|14012.24|13892.24|10
1651312080000|2022-04-30 09:48:00|14013.65|13893.65|14014.5|13894.5|14014.5|13894.5|14013.65|13893.65|9
1651312090000|2022-04-30 09:48:10|14014.67|13894.67|14015.11|13895.11|14015.31|13895.31|14014.67|13894.67|8
1651312100000|2022-04-30 09:48:20|14015.15|13895.15|14015.9|13895.9|14015.9|13895.9|14015.15|13895.15|10
1651312110000|2022-04-30 09:48:30|14015.87|13895.87|14016|13896|14016.02|13896.02|14015.76|13895.76|10
1651312120000|2022-04-30 09:48:40|14015.97|13895.97|14016.57|13896.57|14016.6|13896.6|14015.81|13895.81|7
1651312130000|2022-04-30 09:48:50|14016.54|13896.54|14016.39|13896.39|14016.72|13896.72|14016.09|13896.09|10
1651312140000|2022-04-30 09:49:00|14016.38|13896.38|14016.04|13896.04|14016.46|13896.46|14016.04|13896.04|8
1651312150000|2022-04-30 09:49:10|14016.05|13896.05|14016.09|13896.09|14016.43|13896.43|14016.03|13896.03|10
1651312160000|2022-04-30 09:49:20|14016.19|13896.19|14017.99|13897.99|14018.05|13898.05|14016.19|13896.19|9
1651312170000|2022-04-30 09:49:30|14018.15|13898.15|14018.85|13898.85|14018.87|13898.87|14018.15|13898.15|9
1651312180000|2022-04-30 09:49:40|14018.88|13898.88|14019.47|13899.47|14019.58|13899.58|14018.88|13898.88|10
1651312190000|2022-04-30 09:49:50|14019.33|13899.33|14019.29|13899.29|14019.39|13899.39|14019.13|13899.13|10
1651312200000|2022-04-30 09:50:00|14020.03|13900.03|14020.53|13900.53|14020.53|13900.53|14020.03|13900.03|10
1651312210000|2022-04-30 09:50:10|14020.57|13900.57|14021.08|13901.08|14021.27|13901.27|14020.52|13900.52|8
1651312220000|2022-04-30 09:50:20|14021.11|13901.11|14022.07|13902.07|14022.08|13902.08|14020.99|13900.99|10
1651312230000|2022-04-30 09:50:30|14022.28|13902.28|14022.14|13902.14|14022.35|13902.35|14021.95|13901.95|9
1651312240000|2022-04-30 09:50:40|14022.18|13902.18|14023.13|13903.13|14023.43|13903.43|14022.04|13902.04|9
1651312250000|2022-04-30 09:50:50|14023.36|13903.36|14024.31|13904.31|14024.93|13904.93|14023.36|13903.36|10
1651312260000|2022-04-30 09:51:00|14024.32|13904.32|14024.46|13904.46|14024.5|13904.5|14024.26|13904.26|8
1651312270000|2022-04-30 09:51:10|14024.49|13904.49|14024.45|13904.45|14024.52|13904.52|14024.36|13904.36|8
1651312280000|2022-04-30 09:51:20|14024.51|13904.51|14024.84|13904.84|14024.93|13904.93|14024.5|13904.5|8
1651312290000|2022-04-30 09:51:30|14024.9|13904.9|14024.82|13904.82|14024.98|13904.98|14024.76|13904.76|8
1651312300000|2022-04-30 09:51:40|14024.9|13904.9|14025.09|13905.09|14025.18|13905.18|14024.9|13904.9|8
1651312310000|2022-04-30 09:51:50|14025.1|13905.1|14025.15|13905.15|14025.31|13905.31|14025.1|13905.1|8
1651312320000|2022-04-30 09:52:00|14025.2|13905.2|14025.52|13905.52|14025.77|13905.77|14025.11|13905.11|9
1651312330000|2022-04-30 09:52:10|14025.51|13905.51|14026.03|13906.03|14026.13|13906.13|14025.51|13905.51|9
1651312340000|2022-04-30 09:52:20|14026.24|13906.24|14026.37|13906.37|14026.37|13906.37|14026.12|13906.12|10
1651312350000|2022-04-30 09:52:30|14026.26|13906.26|14026.4|13906.4|14026.44|13906.44|14026.19|13906.19|9
1651312360000|2022-04-30 09:52:40|14026.22|13906.22|14026.25|13906.25|14026.4|13906.4|14026.16|13906.16|9
1651312370000|2022-04-30 09:52:50|14026.26|13906.26|14025.86|13905.86|14026.26|13906.26|14025.86|13905.86|9
1651312380000|2022-04-30 09:53:00|14025.91|13905.91|14025.68|13905.68|14025.91|13905.91|14025.55|13905.55|9
1651312390000|2022-04-30 09:53:10|14025.7|13905.7|14025.88|13905.88|14025.97|13905.97|14025.7|13905.7|9
1651312400000|2022-04-30 09:53:20|14025.99|13905.99|14025.99|13905.99|14026.06|13906.06|14025.89|13905.89|10
1651312410000|2022-04-30 09:53:30|14026.05|13906.05|14026.26|13906.26|14026.5|13906.5|14026.05|13906.05|10
1651312420000|2022-04-30 09:53:40|14026.21|13906.21|14026.42|13906.42|14026.42|13906.42|14026.05|13906.05|9
1651312430000|2022-04-30 09:53:50|14026.98|13906.98|14028.02|13908.02|14028.02|13908.02|14026.98|13906.98|8
1651312440000|2022-04-30 09:54:00|14028.6|13908.6|14029.05|13909.05|14029.05|13909.05|14028.58|13908.58|9
1651312450000|2022-04-30 09:54:10|14029.61|13909.61|14028.96|13908.96|14029.76|13909.76|14028.96|13908.96|7
1651312460000|2022-04-30 09:54:20|14028.78|13908.78|14030.57|13910.57|14030.57|13910.57|14028.78|13908.78|10
1651312470000|2022-04-30 09:54:30|14030.52|13910.52|14031.3|13911.3|14031.3|13911.3|14030.43|13910.43|10
1651312480000|2022-04-30 09:54:40|14031.67|13911.67|14031.81|13911.81|14032.03|13912.03|14031.56|13911.56|9
1651312490000|2022-04-30 09:54:50|14032.01|13912.01|14033.44|13913.44|14033.44|13913.44|14032.01|13912.01|9
1651312500000|2022-04-30 09:55:00|14033.94|13913.94|14035.72|13915.72|14035.72|13915.72|14033.94|13913.94|10
1651312510000|2022-04-30 09:55:10|14035.86|13915.86|14037.46|13917.46|14037.46|13917.46|14035.71|13915.71|9
1651312520000|2022-04-30 09:55:20|14037.61|13917.61|14038.28|13918.28|14038.4|13918.4|14037.61|13917.61|10
1651312530000|2022-04-30 09:55:30|14038.14|13918.14|14039.22|13919.22|14039.22|13919.22|14038.01|13918.01|10
1651312540000|2022-04-30 09:55:40|14039.14|13919.14|14040.8|13920.8|14040.8|13920.8|14039.14|13919.14|10
1651312550000|2022-04-30 09:55:50|14040.66|13920.66|14041.75|13921.75|14041.75|13921.75|14040.66|13920.66|10
1651312560000|2022-04-30 09:56:00|14041.67|13921.67|14042.54|13922.54|14042.54|13922.54|14041.67|13921.67|10
1651312570000|2022-04-30 09:56:10|14042.87|13922.87|14042.96|13922.96|14043.07|13923.07|14042.87|13922.87|10
1651312580000|2022-04-30 09:56:20|14042.84|13922.84|14042.17|13922.17|14043.01|13923.01|14042.17|13922.17|10
1651312590000|2022-04-30 09:56:30|14042.15|13922.15|14042.28|13922.28|14042.64|13922.64|14042.14|13922.14|10
1651312600000|2022-04-30 09:56:40|14042.23|13922.23|14041.31|13921.31|14042.23|13922.23|14041.22|13921.22|9
1651312610000|2022-04-30 09:56:50|14041.42|13921.42|14041.16|13921.16|14041.65|13921.65|14040.82|13920.82|9
1651312620000|2022-04-30 09:57:00|14040.94|13920.94|14040.98|13920.98|14041.04|13921.04|14040.7|13920.7|9
1651312630000|2022-04-30 09:57:10|14040.49|13920.49|14040.8|13920.8|14040.8|13920.8|14040.43|13920.43|9
1651312640000|2022-04-30 09:57:20|14040.78|13920.78|14040.52|13920.52|14040.78|13920.78|14040.52|13920.52|8
1651312650000|2022-04-30 09:57:30|14040.65|13920.65|14042.1|13922.1|14042.1|13922.1|14040.65|13920.65|10
1651312660000|2022-04-30 09:57:40|14042.23|13922.23|14042.92|13922.92|14042.92|13922.92|14042.15|13922.15|10
1651312670000|2022-04-30 09:57:50|14043.2|13923.2|14044.41|13924.41|14045.06|13925.06|14043.2|13923.2|10
1651312680000|2022-04-30 09:58:00|14044.34|13924.34|14042.61|13922.61|14044.34|13924.34|14042.61|13922.61|10
1651312690000|2022-04-30 09:58:10|14042.54|13922.54|14040.9|13920.9|14042.67|13922.67|14040.9|13920.9|9
1651312700000|2022-04-30 09:58:20|14040.79|13920.79|14040.56|13920.56|14040.79|13920.79|14040.12|13920.12|9
1651312710000|2022-04-30 09:58:30|14040.53|13920.53|14041.39|13921.39|14041.39|13921.39|14040.53|13920.53|10
1651312720000|2022-04-30 09:58:40|14041.55|13921.55|14041.45|13921.45|14041.78|13921.78|14041.45|13921.45|9
1651312730000|2022-04-30 09:58:50|14041.57|13921.57|14042.05|13922.05|14042.06|13922.06|14041.32|13921.32|10
1651312740000|2022-04-30 09:59:00|14041.98|13921.98|14041.83|13921.83|14042.05|13922.05|14041.83|13921.83|8
1651312750000|2022-04-30 09:59:10|14041.82|13921.82|14042.02|13922.02|14042.02|13922.02|14041.35|13921.35|8
1651312760000|2022-04-30 09:59:20|14042.1|13922.1|14042.72|13922.72|14042.72|13922.72|14042|13922|10
1651312770000|2022-04-30 09:59:30|14042.83|13922.83|14042.56|13922.56|14042.83|13922.83|14042.56|13922.56|9
1651312780000|2022-04-30 09:59:40|14042.7|13922.7|14042.02|13922.02|14042.7|13922.7|14042.02|13922.02|8
1651312790000|2022-04-30 09:59:50|14042.07|13922.07|14042.09|13922.09|14042.21|13922.21|14042.03|13922.03|10
1651312800000|2022-04-30 10:00:00|14042.04|13922.04|14041.47|13921.47|14042.04|13922.04|14041.32|13921.32|10
1651312810000|2022-04-30 10:00:10|14041.69|13921.69|14042.78|13922.78|14042.78|13922.78|14041.69|13921.69|8
1651312820000|2022-04-30 10:00:20|14042.8|13922.8|14043.01|13923.01|14043.04|13923.04|14042.79|13922.79|10
1651312830000|2022-04-30 10:00:30|14042.99|13922.99|14043.17|13923.17|14043.24|13923.24|14042.93|13922.93|10
1651312840000|2022-04-30 10:00:40|14043.22|13923.22|14043.51|13923.51|14043.51|13923.51|14043.01|13923.01|10
1651312850000|2022-04-30 10:00:50|14043.39|13923.39|14043.33|13923.33|14043.64|13923.64|14043.33|13923.33|8
1651312860000|2022-04-30 10:01:00|14043.27|13923.27|14043.55|13923.55|14043.55|13923.55|14043.27|13923.27|10
1651312870000|2022-04-30 10:01:10|14043.54|13923.54|14044.4|13924.4|14044.4|13924.4|14043.46|13923.46|8
1651312880000|2022-04-30 10:01:20|14044.29|13924.29|14044.36|13924.36|14045.09|13925.09|14044.29|13924.29|10
1651312890000|2022-04-30 10:01:30|14044.43|13924.43|14044.55|13924.55|14044.88|13924.88|14044.4|13924.4|10
1651312900000|2022-04-30 10:01:40|14044.72|13924.72|14045.14|13925.14|14045.14|13925.14|14044.72|13924.72|9
1651312910000|2022-04-30 10:01:50|14045.17|13925.17|14045.19|13925.19|14045.19|13925.19|14044.95|13924.95|8
1651312920000|2022-04-30 10:02:00|14045.37|13925.37|14045.77|13925.77|14045.78|13925.78|14045.37|13925.37|10
1651312930000|2022-04-30 10:02:10|14045.86|13925.86|14046.21|13926.21|14046.33|13926.33|14045.85|13925.85|9
1651312940000|2022-04-30 10:02:20|14046.25|13926.25|14047.09|13927.09|14047.09|13927.09|14046.25|13926.25|9
1651312950000|2022-04-30 10:02:30|14047.07|13927.07|14048.49|13928.49|14048.49|13928.49|14047.03|13927.03|10
1651312960000|2022-04-30 10:02:40|14048.58|13928.58|14048.33|13928.33|14048.58|13928.58|14048.23|13928.23|10
1651312970000|2022-04-30 10:02:50|14048.44|13928.44|14048.14|13928.14|14048.44|13928.44|14048.05|13928.05|8
1651312980000|2022-04-30 10:03:00|14048.22|13928.22|14048.31|13928.31|14048.31|13928.31|14047.93|13927.93|10
1651312990000|2022-04-30 10:03:10|14048.41|13928.41|14048.62|13928.62|14048.69|13928.69|14048.41|13928.41|8
1651313000000|2022-04-30 10:03:20|14048.66|13928.66|14048.1|13928.1|14048.68|13928.68|14048.1|13928.1|10
1651313010000|2022-04-30 10:03:30|14048.17|13928.17|14047.44|13927.44|14048.17|13928.17|14047.44|13927.44|10
1651313020000|2022-04-30 10:03:40|14047.41|13927.41|14047.04|13927.04|14047.45|13927.45|14047.03|13927.03|9
1651313030000|2022-04-30 10:03:50|14047.07|13927.07|14047.13|13927.13|14047.13|13927.13|14046.93|13926.93|9
1651313040000|2022-04-30 10:04:00|14047.14|13927.14|14047.18|13927.18|14047.21|13927.21|14046.64|13926.64|9
1651313050000|2022-04-30 10:04:10|14047.19|13927.19|14045.72|13925.72|14047.19|13927.19|14045.72|13925.72|8
1651313060000|2022-04-30 10:04:20|14045.6|13925.6|14043.62|13923.62|14045.6|13925.6|14043.62|13923.62|10
1651313070000|2022-04-30 10:04:30|14043.52|13923.52|14043.03|13923.03|14043.72|13923.72|14043.03|13923.03|9
1651313080000|2022-04-30 10:04:40|14042.2|13922.2|14041.39|13921.39|14042.2|13922.2|14041.28|13921.28|10
1651313090000|2022-04-30 10:04:50|14041.45|13921.45|14041.43|13921.43|14041.52|13921.52|14041.04|13921.04|9
1651313100000|2022-04-30 10:05:00|14041.47|13921.47|14041.65|13921.65|14041.65|13921.65|14041.4|13921.4|8
1651313110000|2022-04-30 10:05:10|14041.62|13921.62|14042|13922|14042.11|13922.11|14041.48|13921.48|10
1651313120000|2022-04-30 10:05:20|14041.94|13921.94|14043.58|13923.58|14043.58|13923.58|14041.9|13921.9|9
1651313130000|2022-04-30 10:05:30|14043.64|13923.64|14042.99|13922.99|14043.64|13923.64|14042.92|13922.92|8
1651313140000|2022-04-30 10:05:40|14043.03|13923.03|14042.62|13922.62|14043.03|13923.03|14042.62|13922.62|10
1651313150000|2022-04-30 10:05:50|14042.57|13922.57|14042.23|13922.23|14042.71|13922.71|14042.23|13922.23|10
1651313160000|2022-04-30 10:06:00|14042.22|13922.22|14041.21|13921.21|14042.24|13922.24|14041.21|13921.21|10
1651313170000|2022-04-30 10:06:10|14041.23|13921.23|14040.08|13920.08|14041.23|13921.23|14039.96|13919.96|9
1651313180000|2022-04-30 10:06:20|14040.21|13920.21|14040.39|13920.39|14040.54|13920.54|14040.04|13920.04|10
1651313190000|2022-04-30 10:06:30|14040.45|13920.45|14040.4|13920.4|14040.69|13920.69|14040.4|13920.4|9
1651313200000|2022-04-30 10:06:40|14040.5|13920.5|14040.61|13920.61|14040.96|13920.96|14040.5|13920.5|9
1651313210000|2022-04-30 10:06:50|14040.55|13920.55|14040.89|13920.89|14041.06|13921.06|14040.55|13920.55|10
1651313220000|2022-04-30 10:07:00|14041.13|13921.13|14041.33|13921.33|14041.33|13921.33|14041.04|13921.04|9
1651313230000|2022-04-30 10:07:10|14041.19|13921.19|14041.78|13921.78|14041.78|13921.78|14041.19|13921.19|8
1651313240000|2022-04-30 10:07:20|14041.83|13921.83|14041.55|13921.55|14041.83|13921.83|14041.44|13921.44|8
1651313250000|2022-04-30 10:07:30|14041.57|13921.57|14041.83|13921.83|14041.83|13921.83|14041.57|13921.57|9
1651313260000|2022-04-30 10:07:40|14041.84|13921.84|14042.11|13922.11|14042.11|13922.11|14041.84|13921.84|10
1651313270000|2022-04-30 10:07:50|14042|13922|14043.05|13923.05|14043.05|13923.05|14041.97|13921.97|8
1651313280000|2022-04-30 10:08:00|14043.18|13923.18|14041.89|13921.89|14043.18|13923.18|14041.89|13921.89|10
1651313290000|2022-04-30 10:08:10|14041.83|13921.83|14041.69|13921.69|14041.97|13921.97|14041.64|13921.64|8
1651313300000|2022-04-30 10:08:20|14041.51|13921.51|14041.43|13921.43|14041.76|13921.76|14041.43|13921.43|6
1651313310000|2022-04-30 10:08:30|14041.36|13921.36|14040.83|13920.83|14041.43|13921.43|14040.8|13920.8|10
1651313320000|2022-04-30 10:08:40|14041.1|13921.1|14040.86|13920.86|14041.15|13921.15|14040.73|13920.73|10
1651313330000|2022-04-30 10:08:50|14040.8|13920.8|14039.36|13919.36|14040.8|13920.8|14039.36|13919.36|10
1651313340000|2022-04-30 10:09:00|14039.27|13919.27|14039.13|13919.13|14039.27|13919.27|14038.98|13918.98|9
1651313350000|2022-04-30 10:09:10|14038.92|13918.92|14039.22|13919.22|14039.22|13919.22|14038.72|13918.72|8
1651313360000|2022-04-30 10:09:20|14039.28|13919.28|14039.34|13919.34|14039.53|13919.53|14039.16|13919.16|10
1651313370000|2022-04-30 10:09:30|14039.27|13919.27|14039.25|13919.25|14039.32|13919.32|14038.99|13918.99|10
1651313380000|2022-04-30 10:09:40|14039.14|13919.14|14038.6|13918.6|14039.14|13919.14|14038.58|13918.58|9
1651313390000|2022-04-30 10:09:50|14038.66|13918.66|14039.16|13919.16|14039.16|13919.16|14038.17|13918.17|10
1651313400000|2022-04-30 10:10:00|14039.37|13919.37|14038.45|13918.45|14039.37|13919.37|14038.39|13918.39|9
1651313410000|2022-04-30 10:10:10|14038.62|13918.62|14038.69|13918.69|14038.71|13918.71|14038.51|13918.51|8
1651313420000|2022-04-30 10:10:20|14038.72|13918.72|14038.32|13918.32|14038.72|13918.72|14038.18|13918.18|10
1651313430000|2022-04-30 10:10:30|14038.11|13918.11|14037.65|13917.65|14038.11|13918.11|14037.65|13917.65|7
1651313440000|2022-04-30 10:10:40|14037.7|13917.7|14037.17|13917.17|14037.8|13917.8|14037.17|13917.17|8
1651313450000|2022-04-30 10:10:50|14037.22|13917.22|14036.88|13916.88|14037.48|13917.48|14036.88|13916.88|9
1651313460000|2022-04-30 10:11:00|14036.97|13916.97|14036.47|13916.47|14037.01|13917.01|14036.36|13916.36|10
1651313470000|2022-04-30 10:11:10|14036.38|13916.38|14036.63|13916.63|14036.79|13916.79|14036.38|13916.38|10
1651313480000|2022-04-30 10:11:20|14036.86|13916.86|14037.17|13917.17|14037.17|13917.17|14036.85|13916.85|10
1651313490000|2022-04-30 10:11:30|14037.03|13917.03|14036.2|13916.2|14037.05|13917.05|14036.2|13916.2|10
1651313500000|2022-04-30 10:11:40|14036.27|13916.27|14035.86|13915.86|14036.27|13916.27|14035.44|13915.44|10
1651313510000|2022-04-30 10:11:50|14035.95|13915.95|14035.75|13915.75|14035.96|13915.96|14035.75|13915.75|9
1651313520000|2022-04-30 10:12:00|14035.68|13915.68|14034.88|13914.88|14035.68|13915.68|14034.88|13914.88|10
1651313530000|2022-04-30 10:12:10|14034.86|13914.86|14034.32|13914.32|14035.01|13915.01|14034.29|13914.29|10
1651313540000|2022-04-30 10:12:20|14033.93|13913.93|14033.98|13913.98|14034.13|13914.13|14033.93|13913.93|10
1651313550000|2022-04-30 10:12:30|14033.96|13913.96|14034.58|13914.58|14034.58|13914.58|14033.89|13913.89|8
1651313560000|2022-04-30 10:12:40|14034.76|13914.76|14034.34|13914.34|14034.76|13914.76|14034.25|13914.25|9
1651313570000|2022-04-30 10:12:50|14034.33|13914.33|14034.74|13914.74|14034.74|13914.74|14034.07|13914.07|10
1651313580000|2022-04-30 10:13:00|14034.76|13914.76|14034.67|13914.67|14034.76|13914.76|14034.58|13914.58|9
1651313590000|2022-04-30 10:13:10|14034.8|13914.8|14034.55|13914.55|14034.8|13914.8|14034.52|13914.52|8
1651313600000|2022-04-30 10:13:20|14034.53|13914.53|14034.36|13914.36|14034.69|13914.69|14034.36|13914.36|9
1651313610000|2022-04-30 10:13:30|14034.31|13914.31|14034.49|13914.49|14034.49|13914.49|14034.31|13914.31|10
1651313620000|2022-04-30 10:13:40|14034.5|13914.5|14033.63|13913.63|14034.51|13914.51|14033.63|13913.63|8
1651313630000|2022-04-30 10:13:50|14033.59|13913.59|14033.7|13913.7|14034|13914|14033.5|13913.5|10
1651313640000|2022-04-30 10:14:00|14033.58|13913.58|14033.52|13913.52|14033.72|13913.72|14033.52|13913.52|8
1651313650000|2022-04-30 10:14:10|14033.56|13913.56|14033.97|13913.97|14033.97|13913.97|14033.11|13913.11|10
1651313660000|2022-04-30 10:14:20|14034.22|13914.22|14035.11|13915.11|14035.77|13915.77|14034.22|13914.22|10
1651313670000|2022-04-30 10:14:30|14035.25|13915.25|14035.75|13915.75|14035.75|13915.75|14035.25|13915.25|9
1651313680000|2022-04-30 10:14:40|14035.65|13915.65|14036.08|13916.08|14036.79|13916.79|14035.65|13915.65|10
1651313690000|2022-04-30 10:14:50|14036.1|13916.1|14037.05|13917.05|14037.05|13917.05|14036.1|13916.1|10
1651313700000|2022-04-30 10:15:00|14037.03|13917.03|14036.2|13916.2|14037.28|13917.28|14036.2|13916.2|10
1651313710000|2022-04-30 10:15:10|14035.88|13915.88|14035.48|13915.48|14035.88|13915.88|14035.24|13915.24|8
1651313720000|2022-04-30 10:15:20|14035.37|13915.37|14035.59|13915.59|14035.88|13915.88|14035.2|13915.2|9
1651313730000|2022-04-30 10:15:30|14035.87|13915.87|14035.49|13915.49|14035.87|13915.87|14035.43|13915.43|9
1651313740000|2022-04-30 10:15:40|14035.1|13915.1|14033.85|13913.85|14035.17|13915.17|14033.85|13913.85|9
1651313750000|2022-04-30 10:15:50|14033.89|13913.89|14033.62|13913.62|14033.89|13913.89|14033.55|13913.55|10
1651313760000|2022-04-30 10:16:00|14033.61|13913.61|14033.3|13913.3|14033.61|13913.61|14033.15|13913.15|7
1651313770000|2022-04-30 10:16:10|14033.37|13913.37|14033.58|13913.58|14033.6|13913.6|14033.36|13913.36|8
1651313780000|2022-04-30 10:16:20|14033.63|13913.63|14032.99|13912.99|14033.64|13913.64|14032.99|13912.99|10
1651313790000|2022-04-30 10:16:30|14033.12|13913.12|14033.26|13913.26|14033.3|13913.3|14033.12|13913.12|8
1651313800000|2022-04-30 10:16:40|14033.31|13913.31|14032.6|13912.6|14033.31|13913.31|14032.45|13912.45|8
1651313810000|2022-04-30 10:16:50|14032.47|13912.47|14033.3|13913.3|14033.3|13913.3|14032.44|13912.44|9
1651313820000|2022-04-30 10:17:00|14033.29|13913.29|14032.1|13912.1|14033.38|13913.38|14032.01|13912.01|9
1651313830000|2022-04-30 10:17:10|14031.15|13911.15|14030.94|13910.94|14031.36|13911.36|14030.54|13910.54|10
1651313840000|2022-04-30 10:17:20|14030.91|13910.91|14031.28|13911.28|14031.45|13911.45|14030.91|13910.91|10
1651313850000|2022-04-30 10:17:30|14031.11|13911.11|14030.68|13910.68|14031.47|13911.47|14030.65|13910.65|9
1651313860000|2022-04-30 10:17:40|14030.69|13910.69|14030.78|13910.78|14031.21|13911.21|14030.65|13910.65|9
1651313870000|2022-04-30 10:17:50|14030.85|13910.85|14031.06|13911.06|14031.18|13911.18|14030.85|13910.85|10
1651313880000|2022-04-30 10:18:00|14030.69|13910.69|14030.91|13910.91|14030.95|13910.95|14030.68|13910.68|9
1651313890000|2022-04-30 10:18:10|14030.95|13910.95|14031.02|13911.02|14031.02|13911.02|14030.82|13910.82|7
1651313900000|2022-04-30 10:18:20|14030.67|13910.67|14030.55|13910.55|14030.67|13910.67|14030.47|13910.47|10
1651313910000|2022-04-30 10:18:30|14030.61|13910.61|14030.1|13910.1|14030.72|13910.72|14030.1|13910.1|9
1651313920000|2022-04-30 10:18:40|14030.17|13910.17|14030.26|13910.26|14030.41|13910.41|14029.68|13909.68|10
1651313930000|2022-04-30 10:18:50|14030.31|13910.31|14030.06|13910.06|14030.57|13910.57|14030.06|13910.06|8
1651313940000|2022-04-30 10:19:00|14030.23|13910.23|14029.83|13909.83|14030.23|13910.23|14029.83|13909.83|8
1651313950000|2022-04-30 10:19:10|14029.82|13909.82|14029.71|13909.71|14029.82|13909.82|14029.58|13909.58|9
1651313960000|2022-04-30 10:19:20|14029.72|13909.72|14029.11|13909.11|14029.77|13909.77|14029.09|13909.09|9
1651313970000|2022-04-30 10:19:30|14028.98|13908.98|14029.2|13909.2|14029.49|13909.49|14028.98|13908.98|7
1651313980000|2022-04-30 10:19:40|14029.1|13909.1|14028.08|13908.08|14029.1|13909.1|14028.08|13908.08|8
1651313990000|2022-04-30 10:19:50|14028.09|13908.09|14026.52|13906.52|14028.09|13908.09|14026.52|13906.52|10
1651314000000|2022-04-30 10:20:00|14026.3|13906.3|14025.36|13905.36|14026.3|13906.3|14025.36|13905.36|8
1651314010000|2022-04-30 10:20:10|14025.4|13905.4|14025.85|13905.85|14025.85|13905.85|14025.4|13905.4|10
1651314020000|2022-04-30 10:20:20|14025.84|13905.84|14025.23|13905.23|14025.95|13905.95|14025.23|13905.23|10
1651314030000|2022-04-30 10:20:30|14025.15|13905.15|14025.32|13905.32|14025.34|13905.34|14025.07|13905.07|8
1651314040000|2022-04-30 10:20:40|14025.41|13905.41|14025.35|13905.35|14025.48|13905.48|14025.26|13905.26|9
1651314050000|2022-04-30 10:20:50|14025.33|13905.33|14025.23|13905.23|14025.48|13905.48|14025.23|13905.23|8
1651314060000|2022-04-30 10:21:00|14025.22|13905.22|14025.95|13905.95|14026.02|13906.02|14025.22|13905.22|9
1651314070000|2022-04-30 10:21:10|14026.21|13906.21|14026.17|13906.17|14026.21|13906.21|14025.49|13905.49|9
1651314080000|2022-04-30 10:21:20|14026.1|13906.1|14026.04|13906.04|14026.1|13906.1|14025.69|13905.69|10
1651314090000|2022-04-30 10:21:30|14025.82|13905.82|14026.18|13906.18|14026.18|13906.18|14025.82|13905.82|10
1651314100000|2022-04-30 10:21:40|14026.25|13906.25|14027.32|13907.32|14027.32|13907.32|14026.25|13906.25|10
1651314110000|2022-04-30 10:21:50|14027.43|13907.43|14027.46|13907.46|14027.51|13907.51|14027.31|13907.31|10
1651314120000|2022-04-30 10:22:00|14027.44|13907.44|14027.24|13907.24|14027.44|13907.44|14027.15|13907.15|10
1651314130000|2022-04-30 10:22:10|14027.27|13907.27|14027.38|13907.38|14027.53|13907.53|14027.27|13907.27|10
1651314140000|2022-04-30 10:22:20|14027.26|13907.26|14027.18|13907.18|14027.26|13907.26|14027.1|13907.1|9
1651314150000|2022-04-30 10:22:30|14027.23|13907.23|14027.82|13907.82|14027.82|13907.82|14027.2|13907.2|9
1651314160000|2022-04-30 10:22:40|14028.01|13908.01|14028.33|13908.33|14028.33|13908.33|14027.87|13907.87|10
1651314170000|2022-04-30 10:22:50|14028.47|13908.47|14028.29|13908.29|14028.47|13908.47|14028.26|13908.26|8
1651314180000|2022-04-30 10:23:00|14028.36|13908.36|14028.32|13908.32|14028.49|13908.49|14028.32|13908.32|7
1651314190000|2022-04-30 10:23:10|14028.17|13908.17|14027.95|13907.95|14028.17|13908.17|14027.89|13907.89|8
1651314200000|2022-04-30 10:23:20|14027.98|13907.98|14027.7|13907.7|14027.99|13907.99|14027.7|13907.7|8
1651314210000|2022-04-30 10:23:30|14027.76|13907.76|14027.91|13907.91|14027.91|13907.91|14027.66|13907.66|8
1651314220000|2022-04-30 10:23:40|14028.16|13908.16|14029.01|13909.01|14029.01|13909.01|14028.16|13908.16|10
1651314230000|2022-04-30 10:23:50|14029.38|13909.38|14029.63|13909.63|14029.72|13909.72|14029.33|13909.33|8
1651314240000|2022-04-30 10:24:00|14029.6|13909.6|14030.07|13910.07|14030.07|13910.07|14029.6|13909.6|10
1651314250000|2022-04-30 10:24:10|14030.11|13910.11|14030.2|13910.2|14030.21|13910.21|14030.11|13910.11|7
1651314260000|2022-04-30 10:24:20|14030.27|13910.27|14030.37|13910.37|14030.53|13910.53|14030.23|13910.23|9
1651314270000|2022-04-30 10:24:30|14030.44|13910.44|14030.4|13910.4|14030.44|13910.44|14029.88|13909.88|9
1651314280000|2022-04-30 10:24:40|14030.25|13910.25|14029.83|13909.83|14030.26|13910.26|14029.83|13909.83|8
1651314290000|2022-04-30 10:24:50|14029.91|13909.91|14030.59|13910.59|14030.61|13910.61|14029.91|13909.91|10
1651314300000|2022-04-30 10:25:00|14030.63|13910.63|14030.32|13910.32|14030.63|13910.63|14030.32|13910.32|8
1651314310000|2022-04-30 10:25:10|14030.18|13910.18|14029.81|13909.81|14030.18|13910.18|14029.81|13909.81|10
1651314320000|2022-04-30 10:25:20|14029.31|13909.31|14028.9|13908.9|14029.36|13909.36|14028.9|13908.9|9
1651314330000|2022-04-30 10:25:30|14028.58|13908.58|14027.71|13907.71|14028.58|13908.58|14027.71|13907.71|10
1651314340000|2022-04-30 10:25:40|14027.78|13907.78|14027.79|13907.79|14027.91|13907.91|14027.65|13907.65|9
1651314350000|2022-04-30 10:25:50|14027.86|13907.86|14027.58|13907.58|14027.94|13907.94|14027.54|13907.54|8
1651314360000|2022-04-30 10:26:00|14027.72|13907.72|14028.68|13908.68|14028.68|13908.68|14027.72|13907.72|10
1651314370000|2022-04-30 10:26:10|14028.7|13908.7|14029.01|13909.01|14029.01|13909.01|14028.7|13908.7|10
1651314380000|2022-04-30 10:26:20|14028.79|13908.79|14028.5|13908.5|14028.79|13908.79|14028.45|13908.45|8
1651314390000|2022-04-30 10:26:30|14028.24|13908.24|14028.14|13908.14|14028.46|13908.46|14028.14|13908.14|8
1651314400000|2022-04-30 10:26:40|14028.29|13908.29|14028.53|13908.53|14028.54|13908.54|14028.29|13908.29|9
1651314410000|2022-04-30 10:26:50|14028.58|13908.58|14028.4|13908.4|14028.75|13908.75|14028.35|13908.35|10
1651314420000|2022-04-30 10:27:00|14028.47|13908.47|14028.45|13908.45|14028.49|13908.49|14028.34|13908.34|8
1651314430000|2022-04-30 10:27:10|14028.47|13908.47|14028.37|13908.37|14028.47|13908.47|14028.24|13908.24|8
1651314440000|2022-04-30 10:27:20|14028.63|13908.63|14028.84|13908.84|14028.84|13908.84|14028.49|13908.49|9
1651314450000|2022-04-30 10:27:30|14028.93|13908.93|14028.89|13908.89|14029.09|13909.09|14028.89|13908.89|10
1651314460000|2022-04-30 10:27:40|14028.88|13908.88|14029|13909|14029.06|13909.06|14028.84|13908.84|7
1651314470000|2022-04-30 10:27:50|14029.02|13909.02|14029.26|13909.26|14029.34|13909.34|14029.02|13909.02|8
1651314480000|2022-04-30 10:28:00|14029.32|13909.32|14029.09|13909.09|14029.36|13909.36|14028.5|13908.5|9
1651314490000|2022-04-30 10:28:10|14029.29|13909.29|14029.99|13909.99|14030|13910|14029.06|13909.06|10
1651314500000|2022-04-30 10:28:20|14029.59|13909.59|14029.87|13909.87|14029.87|13909.87|14029.55|13909.55|9
1651314510000|2022-04-30 10:28:30|14030.16|13910.16|14031.17|13911.17|14031.17|13911.17|14030.05|13910.05|10
1651314520000|2022-04-30 10:28:40|14032.34|13912.34|14034.55|13914.55|14034.55|13914.55|14032.34|13912.34|9
1651314530000|2022-04-30 10:28:50|14034.5|13914.5|14035.44|13915.44|14035.44|13915.44|14034.5|13914.5|10
1651314540000|2022-04-30 10:29:00|14035.39|13915.39|14035.68|13915.68|14035.69|13915.69|14035.39|13915.39|10
1651314550000|2022-04-30 10:29:10|14035.78|13915.78|14040.24|13920.24|14040.24|13920.24|14035.75|13915.75|10
1651314560000|2022-04-30 10:29:20|14040.45|13920.45|14043.06|13923.06|14043.06|13923.06|14040.45|13920.45|8
1651314570000|2022-04-30 10:29:30|14043.17|13923.17|14045.24|13925.24|14045.24|13925.24|14043.17|13923.17|10
1651314580000|2022-04-30 10:29:40|14045.15|13925.15|14045.93|13925.93|14045.93|13925.93|14044.6|13924.6|10
1651314590000|2022-04-30 10:29:50|14046.19|13926.19|14048.4|13928.4|14048.55|13928.55|14046.19|13926.19|10
1651314600000|2022-04-30 10:30:00|14048.56|13928.56|14052.96|13932.96|14052.96|13932.96|14048.52|13928.52|10
1651314610000|2022-04-30 10:30:10|14053.53|13933.53|14055.82|13935.82|14055.82|13935.82|14053.53|13933.53|10
1651314620000|2022-04-30 10:30:20|14055.77|13935.77|14057.8|13937.8|14058.03|13938.03|14055.77|13935.77|10
1651314630000|2022-04-30 10:30:30|14057.19|13937.19|14058.96|13938.96|14059.27|13939.27|14057.19|13937.19|10
1651314640000|2022-04-30 10:30:40|14059.13|13939.13|14059.86|13939.86|14059.86|13939.86|14058.57|13938.57|10
1651314650000|2022-04-30 10:30:50|14060.34|13940.34|14063.06|13943.06|14063.06|13943.06|14060.33|13940.33|10
1651314660000|2022-04-30 10:31:00|14063.13|13943.13|14064.2|13944.2|14064.34|13944.34|14063.13|13943.13|10
1651314670000|2022-04-30 10:31:10|14064.43|13944.43|14065.61|13945.61|14065.88|13945.88|14064.25|13944.25|10
1651314680000|2022-04-30 10:31:20|14065.85|13945.85|14067.6|13947.6|14067.6|13947.6|14065.85|13945.85|10
1651314690000|2022-04-30 10:31:30|14067.72|13947.72|14069.37|13949.37|14069.68|13949.68|14067.72|13947.72|10
1651314700000|2022-04-30 10:31:40|14069.35|13949.35|14069.93|13949.93|14070.23|13950.23|14069.35|13949.35|9
1651314710000|2022-04-30 10:31:50|14069.36|13949.36|14069.11|13949.11|14069.69|13949.69|14068.97|13948.97|9
1651314720000|2022-04-30 10:32:00|14069.32|13949.32|14069.2|13949.2|14069.32|13949.32|14068.24|13948.24|10
1651314730000|2022-04-30 10:32:10|14069.12|13949.12|14069.74|13949.74|14069.91|13949.91|14069.12|13949.12|10
1651314740000|2022-04-30 10:32:20|14069.75|13949.75|14069.77|13949.77|14070|13950|14069.75|13949.75|8
1651314750000|2022-04-30 10:32:30|14069.86|13949.86|14068.89|13948.89|14069.91|13949.91|14068.82|13948.82|9
1651314760000|2022-04-30 10:32:40|14068.19|13948.19|14066.93|13946.93|14068.19|13948.19|14066.77|13946.77|10
1651314770000|2022-04-30 10:32:50|14066.44|13946.44|14064.06|13944.06|14066.45|13946.45|14064.06|13944.06|10
1651314780000|2022-04-30 10:33:00|14064.08|13944.08|14062.7|13942.7|14064.08|13944.08|14062.7|13942.7|10
1651314790000|2022-04-30 10:33:10|14063.18|13943.18|14062.87|13942.87|14063.18|13943.18|14062.8|13942.8|10
1651314800000|2022-04-30 10:33:20|14062.91|13942.91|14063.97|13943.97|14063.97|13943.97|14062.71|13942.71|10
1651314810000|2022-04-30 10:33:30|14064.02|13944.02|14064.82|13944.82|14064.82|13944.82|14064.02|13944.02|9
1651314820000|2022-04-30 10:33:40|14064.25|13944.25|14064.87|13944.87|14064.99|13944.99|14064.25|13944.25|10
1651314830000|2022-04-30 10:33:50|14065.12|13945.12|14064.45|13944.45|14065.21|13945.21|14064.42|13944.42|9
1651314840000|2022-04-30 10:34:00|14064.33|13944.33|14064.15|13944.15|14064.33|13944.33|14063.65|13943.65|10
1651314850000|2022-04-30 10:34:10|14064.21|13944.21|14063.74|13943.74|14064.51|13944.51|14063.74|13943.74|10
1651314860000|2022-04-30 10:34:20|14063.9|13943.9|14064.22|13944.22|14064.24|13944.24|14063.89|13943.89|9
1651314870000|2022-04-30 10:34:30|14063.96|13943.96|14063.68|13943.68|14064.25|13944.25|14063.31|13943.31|10
1651314880000|2022-04-30 10:34:40|14063.74|13943.74|14063.24|13943.24|14063.74|13943.74|14063.01|13943.01|10
1651314890000|2022-04-30 10:34:50|14063.18|13943.18|14063.04|13943.04|14063.64|13943.64|14062.99|13942.99|10
1651314900000|2022-04-30 10:35:00|14062.94|13942.94|14062.86|13942.86|14063.14|13943.14|14062.83|13942.83|6
1651314910000|2022-04-30 10:35:10|14063.37|13943.37|14061.31|13941.31|14063.46|13943.46|14061.2|13941.2|10
1651314920000|2022-04-30 10:35:20|14061.54|13941.54|14061.31|13941.31|14061.55|13941.55|14061.23|13941.23|10
1651314930000|2022-04-30 10:35:30|14061.29|13941.29|14061.18|13941.18|14061.29|13941.29|14060.9|13940.9|10
1651314940000|2022-04-30 10:35:40|14061.16|13941.16|14061.36|13941.36|14061.44|13941.44|14060.91|13940.91|10
1651314950000|2022-04-30 10:35:50|14061.41|13941.41|14060.96|13940.96|14061.46|13941.46|14060.96|13940.96|9
1651314960000|2022-04-30 10:36:00|14061.01|13941.01|14060.57|13940.57|14061.01|13941.01|14060.57|13940.57|9
1651314970000|2022-04-30 10:36:10|14060.54|13940.54|14060.6|13940.6|14060.64|13940.64|14060.13|13940.13|9
1651314980000|2022-04-30 10:36:20|14060.51|13940.51|14060.05|13940.05|14060.55|13940.55|14060.05|13940.05|10
1651314990000|2022-04-30 10:36:30|14060.02|13940.02|14059.33|13939.33|14060.02|13940.02|14059.31|13939.31|10
1651315000000|2022-04-30 10:36:40|14059.48|13939.48|14059.76|13939.76|14059.76|13939.76|14059.35|13939.35|8
1651315010000|2022-04-30 10:36:50|14059.84|13939.84|14060.01|13940.01|14060.01|13940.01|14059.66|13939.66|10
1651315020000|2022-04-30 10:37:00|14060.09|13940.09|14059.5|13939.5|14060.09|13940.09|14059.5|13939.5|10
1651315030000|2022-04-30 10:37:10|14059.55|13939.55|14058.5|13938.5|14059.64|13939.64|14058.5|13938.5|10
1651315040000|2022-04-30 10:37:20|14058.32|13938.32|14058.86|13938.86|14059.69|13939.69|14058.32|13938.32|9
1651315050000|2022-04-30 10:37:30|14058.51|13938.51|14055.12|13935.12|14058.51|13938.51|14055.12|13935.12|10
1651315060000|2022-04-30 10:37:40|14055.08|13935.08|14053.21|13933.21|14055.08|13935.08|14053.21|13933.21|10
1651315070000|2022-04-30 10:37:50|14053.01|13933.01|14052.96|13932.96|14053.1|13933.1|14052.84|13932.84|9
1651315080000|2022-04-30 10:38:00|14052.93|13932.93|14052.8|13932.8|14053.39|13933.39|14052.8|13932.8|9
1651315090000|2022-04-30 10:38:10|14052.28|13932.28|14048.05|13928.05|14052.28|13932.28|14048.05|13928.05|10
1651315100000|2022-04-30 10:38:20|14048.09|13928.09|14048.17|13928.17|14048.17|13928.17|14047.75|13927.75|9
1651315110000|2022-04-30 10:38:30|14048.21|13928.21|14048.38|13928.38|14048.51|13928.51|14048.18|13928.18|10
1651315120000|2022-04-30 10:38:40|14048.5|13928.5|14048.59|13928.59|14048.59|13928.59|14048.43|13928.43|9
1651315130000|2022-04-30 10:38:50|14048.58|13928.58|14047.77|13927.77|14048.58|13928.58|14047.77|13927.77|8
1651315140000|2022-04-30 10:39:00|14047.87|13927.87|14047.18|13927.18|14047.87|13927.87|14047.18|13927.18|10
1651315150000|2022-04-30 10:39:10|14047.04|13927.04|14045.98|13925.98|14047.04|13927.04|14045.9|13925.9|10
1651315160000|2022-04-30 10:39:20|14045.97|13925.97|14045.43|13925.43|14046.02|13926.02|14045.26|13925.26|10
1651315170000|2022-04-30 10:39:30|14045.36|13925.36|14044.32|13924.32|14045.39|13925.39|14044.13|13924.13|9
1651315180000|2022-04-30 10:39:40|14044.2|13924.2|14045.71|13925.71|14045.71|13925.71|14044.2|13924.2|10
1651315190000|2022-04-30 10:39:50|14045.7|13925.7|14045.18|13925.18|14045.74|13925.74|14045.18|13925.18|8
1651315200000|2022-04-30 10:40:00|14045.23|13925.23|14045.18|13925.18|14045.23|13925.23|14044.66|13924.66|10
1651315210000|2022-04-30 10:40:10|14045.27|13925.27|14044.92|13924.92|14045.45|13925.45|14044.53|13924.53|9
1651315220000|2022-04-30 10:40:20|14044.83|13924.83|14044.01|13924.01|14044.96|13924.96|14044.01|13924.01|9
1651315230000|2022-04-30 10:40:30|14043.8|13923.8|14042.66|13922.66|14043.8|13923.8|14042.66|13922.66|10
1651315240000|2022-04-30 10:40:40|14042.47|13922.47|14041.11|13921.11|14042.47|13922.47|14041.06|13921.06|10
1651315250000|2022-04-30 10:40:50|14041.09|13921.09|14039.94|13919.94|14041.09|13921.09|14039.94|13919.94|10
1651315260000|2022-04-30 10:41:00|14039.81|13919.81|14039.01|13919.01|14040.42|13920.42|14039.01|13919.01|8
1651315270000|2022-04-30 10:41:10|14038.88|13918.88|14038.17|13918.17|14038.88|13918.88|14038.16|13918.16|10
1651315280000|2022-04-30 10:41:20|14038.14|13918.14|14037.3|13917.3|14038.14|13918.14|14037.28|13917.28|10
1651315290000|2022-04-30 10:41:30|14037.37|13917.37|14036.83|13916.83|14037.52|13917.52|14036.83|13916.83|9
1651315300000|2022-04-30 10:41:40|14037.45|13917.45|14037.29|13917.29|14037.45|13917.45|14036.73|13916.73|10
1651315310000|2022-04-30 10:41:50|14037.7|13917.7|14038.81|13918.81|14039.07|13919.07|14037.7|13917.7|10
1651315320000|2022-04-30 10:42:00|14039.18|13919.18|14040.95|13920.95|14040.95|13920.95|14039.18|13919.18|10
1651315330000|2022-04-30 10:42:10|14040.73|13920.73|14044.56|13924.56|14044.69|13924.69|14040.73|13920.73|10
1651315340000|2022-04-30 10:42:20|14044.94|13924.94|14045.45|13925.45|14045.54|13925.54|14044.94|13924.94|10
1651315350000|2022-04-30 10:42:30|14045.34|13925.34|14045.41|13925.41|14045.43|13925.43|14045.22|13925.22|8
1651315360000|2022-04-30 10:42:40|14045.48|13925.48|14045.68|13925.68|14045.82|13925.82|14045.4|13925.4|10
1651315370000|2022-04-30 10:42:50|14045.7|13925.7|14046.32|13926.32|14046.35|13926.35|14045.13|13925.13|10
1651315380000|2022-04-30 10:43:00|14046.53|13926.53|14046.77|13926.77|14046.85|13926.85|14046.51|13926.51|10
1651315390000|2022-04-30 10:43:10|14046.82|13926.82|14046.81|13926.81|14046.98|13926.98|14046.65|13926.65|9
1651315400000|2022-04-30 10:43:20|14046.8|13926.8|14047.16|13927.16|14047.17|13927.17|14046.65|13926.65|10
1651315410000|2022-04-30 10:43:30|14047.26|13927.26|14047.51|13927.51|14047.53|13927.53|14047.15|13927.15|9
1651315420000|2022-04-30 10:43:40|14047.6|13927.6|14049.14|13929.14|14049.38|13929.38|14047.27|13927.27|9
1651315430000|2022-04-30 10:43:50|14049.13|13929.13|14049.77|13929.77|14049.89|13929.89|14049.11|13929.11|10
1651315440000|2022-04-30 10:44:00|14049.44|13929.44|14051.45|13931.45|14051.45|13931.45|14049.44|13929.44|9
1651315450000|2022-04-30 10:44:10|14051.28|13931.28|14050.85|13930.85|14051.35|13931.35|14050.82|13930.82|10
1651315460000|2022-04-30 10:44:20|14050.74|13930.74|14049.99|13929.99|14050.74|13930.74|14049.81|13929.81|8
1651315470000|2022-04-30 10:44:30|14049.61|13929.61|14049.46|13929.46|14049.61|13929.61|14049.46|13929.46|2
1651315480000|2022-04-30 10:44:40|14047.26|13927.26|14046.69|13926.69|14047.49|13927.49|14046.69|13926.69|9
1651315490000|2022-04-30 10:44:50|14046.47|13926.47|14045.49|13925.49|14046.47|13926.47|14045.49|13925.49|9
1651315500000|2022-04-30 10:45:00|14045.41|13925.41|14044.93|13924.93|14045.41|13925.41|14044.88|13924.88|9
1651315510000|2022-04-30 10:45:10|14044.89|13924.89|14045.61|13925.61|14045.68|13925.68|14044.84|13924.84|10
1651315520000|2022-04-30 10:45:20|14045.65|13925.65|14046.54|13926.54|14046.63|13926.63|14045.65|13925.65|9
1651315530000|2022-04-30 10:45:30|14046.46|13926.46|14046.82|13926.82|14046.94|13926.94|14046.46|13926.46|10
1651315540000|2022-04-30 10:45:40|14046.76|13926.76|14046.57|13926.57|14047.17|13927.17|14046.57|13926.57|8
1651315550000|2022-04-30 10:45:50|14046.55|13926.55|14045.86|13925.86|14046.55|13926.55|14045.86|13925.86|9
1651315560000|2022-04-30 10:46:00|14045.75|13925.75|14045.48|13925.48|14045.75|13925.75|14045.26|13925.26|9
1651315570000|2022-04-30 10:46:10|14045.88|13925.88|14046.33|13926.33|14046.34|13926.34|14045.88|13925.88|10
1651315580000|2022-04-30 10:46:20|14046.3|13926.3|14044.87|13924.87|14046.3|13926.3|14044.87|13924.87|8
1651315590000|2022-04-30 10:46:30|14044.79|13924.79|14044.71|13924.71|14045.04|13925.04|14044.46|13924.46|10
1651315600000|2022-04-30 10:46:40|14044.81|13924.81|14045|13925|14045.09|13925.09|14044.8|13924.8|10
1651315610000|2022-04-30 10:46:50|14045.03|13925.03|14045.45|13925.45|14045.45|13925.45|14045.03|13925.03|10
1651315620000|2022-04-30 10:47:00|14045.35|13925.35|14045.84|13925.84|14045.84|13925.84|14045.35|13925.35|7
1651315630000|2022-04-30 10:47:10|14045.98|13925.98|14045.89|13925.89|14046.06|13926.06|14045.68|13925.68|8
1651315640000|2022-04-30 10:47:20|14045.8|13925.8|14045.42|13925.42|14046.06|13926.06|14045.42|13925.42|10
1651315650000|2022-04-30 10:47:30|14045.51|13925.51|14045.28|13925.28|14045.58|13925.58|14045.12|13925.12|10
1651315660000|2022-04-30 10:47:40|14045.32|13925.32|14044.09|13924.09|14045.44|13925.44|14044.09|13924.09|9
1651315670000|2022-04-30 10:47:50|14044.04|13924.04|14043.86|13923.86|14044.06|13924.06|14043.86|13923.86|9
1651315680000|2022-04-30 10:48:00|14043.77|13923.77|14044.09|13924.09|14044.09|13924.09|14043.68|13923.68|10
1651315690000|2022-04-30 10:48:10|14043.55|13923.55|14043.35|13923.35|14043.76|13923.76|14043.35|13923.35|9
1651315700000|2022-04-30 10:48:20|14043.38|13923.38|14040.77|13920.77|14043.38|13923.38|14040.77|13920.77|9
1651315710000|2022-04-30 10:48:30|14040.88|13920.88|14039.76|13919.76|14040.88|13920.88|14039.76|13919.76|10
1651315720000|2022-04-30 10:48:40|14039.83|13919.83|14040.09|13920.09|14040.09|13920.09|14039.81|13919.81|9
1651315730000|2022-04-30 10:48:50|14040.06|13920.06|14039.8|13919.8|14040.06|13920.06|14039.69|13919.69|10
1651315740000|2022-04-30 10:49:00|14039.78|13919.78|14040.28|13920.28|14040.33|13920.33|14039.7|13919.7|9
1651315750000|2022-04-30 10:49:10|14040.35|13920.35|14041.34|13921.34|14041.34|13921.34|14040.35|13920.35|8
1651315760000|2022-04-30 10:49:20|14041.94|13921.94|14043.64|13923.64|14043.8|13923.8|14041.94|13921.94|9
1651315770000|2022-04-30 10:49:30|14043.85|13923.85|14044|13924|14044.08|13924.08|14043.74|13923.74|10
1651315780000|2022-04-30 10:49:40|14043.82|13923.82|14043.84|13923.84|14043.84|13923.84|14043.72|13923.72|9
1651315790000|2022-04-30 10:49:50|14043.82|13923.82|14044.22|13924.22|14044.43|13924.43|14043.81|13923.81|10
1651315800000|2022-04-30 10:50:00|14044.27|13924.27|14044.35|13924.35|14044.39|13924.39|14044.07|13924.07|10
1651315810000|2022-04-30 10:50:10|14044.3|13924.3|14044.56|13924.56|14044.56|13924.56|14044.3|13924.3|9
1651315820000|2022-04-30 10:50:20|14044.49|13924.49|14043.85|13923.85|14044.49|13924.49|14043.85|13923.85|9
1651315830000|2022-04-30 10:50:30|14043.82|13923.82|14043.62|13923.62|14043.84|13923.84|14043.61|13923.61|9
1651315840000|2022-04-30 10:50:40|14043.59|13923.59|14043.44|13923.44|14044.17|13924.17|14043.44|13923.44|9
1651315850000|2022-04-30 10:50:50|14043.56|13923.56|14043.57|13923.57|14043.57|13923.57|14043.51|13923.51|4
1651315860000|2022-04-30 10:51:00|14043.7|13923.7|14043.71|13923.71|14043.71|13923.71|14043.5|13923.5|9
1651315870000|2022-04-30 10:51:10|14043.54|13923.54|14042.79|13922.79|14043.6|13923.6|14042.79|13922.79|10
1651315880000|2022-04-30 10:51:20|14042.73|13922.73|14038.19|13918.19|14042.73|13922.73|14038.19|13918.19|10
1651315890000|2022-04-30 10:51:30|14037.99|13917.99|14035.84|13915.84|14037.99|13917.99|14035.84|13915.84|10
1651315900000|2022-04-30 10:51:40|14035.82|13915.82|14033.85|13913.85|14035.82|13915.82|14033.85|13913.85|8
1651315910000|2022-04-30 10:51:50|14033.25|13913.25|14031.98|13911.98|14033.25|13913.25|14031.98|13911.98|10
1651315920000|2022-04-30 10:52:00|14032.09|13912.09|14031.67|13911.67|14032.24|13912.24|14031.67|13911.67|10
1651315930000|2022-04-30 10:52:10|14031.52|13911.52|14029.42|13909.42|14031.52|13911.52|14029.33|13909.33|10
1651315940000|2022-04-30 10:52:20|14029.2|13909.2|14026.48|13906.48|14029.2|13909.2|14026.48|13906.48|10
1651315950000|2022-04-30 10:52:30|14026.45|13906.45|14027.23|13907.23|14027.23|13907.23|14026.27|13906.27|9
1651315960000|2022-04-30 10:52:40|14027.4|13907.4|14028.52|13908.52|14028.52|13908.52|14027.4|13907.4|9
1651315970000|2022-04-30 10:52:50|14028.49|13908.49|14027.84|13907.84|14028.49|13908.49|14027.84|13907.84|10
1651315980000|2022-04-30 10:53:00|14027.73|13907.73|14027.44|13907.44|14027.73|13907.73|14027.28|13907.28|10
1651315990000|2022-04-30 10:53:10|14027.11|13907.11|14027.04|13907.04|14027.23|13907.23|14027.04|13907.04|8
1651316000000|2022-04-30 10:53:20|14027.06|13907.06|14027.17|13907.17|14027.2|13907.2|14026.99|13906.99|10
1651316010000|2022-04-30 10:53:30|14027.19|13907.19|14027.18|13907.18|14027.28|13907.28|14026.95|13906.95|10
1651316020000|2022-04-30 10:53:40|14027.19|13907.19|14027.1|13907.1|14027.34|13907.34|14027.06|13907.06|7
1651316030000|2022-04-30 10:53:50|14027.2|13907.2|14027.48|13907.48|14027.77|13907.77|14027.19|13907.19|10
1651316040000|2022-04-30 10:54:00|14027.62|13907.62|14028.04|13908.04|14028.26|13908.26|14027.5|13907.5|9
1651316050000|2022-04-30 10:54:10|14027.95|13907.95|14027.37|13907.37|14027.95|13907.95|14027.32|13907.32|10
1651316060000|2022-04-30 10:54:20|14027.32|13907.32|14026.54|13906.54|14027.39|13907.39|14026.54|13906.54|9
1651316070000|2022-04-30 10:54:30|14026.36|13906.36|14025.57|13905.57|14026.36|13906.36|14025.53|13905.53|7
1651316080000|2022-04-30 10:54:40|14025.68|13905.68|14025.32|13905.32|14025.99|13905.99|14025.32|13905.32|9
1651316090000|2022-04-30 10:54:50|14025.27|13905.27|14024.16|13904.16|14025.27|13905.27|14024.16|13904.16|10
1651316100000|2022-04-30 10:55:00|14024.33|13904.33|14024.64|13904.64|14024.78|13904.78|14024.33|13904.33|9
1651316110000|2022-04-30 10:55:10|14024.7|13904.7|14023.37|13903.37|14024.7|13904.7|14023.37|13903.37|9
1651316120000|2022-04-30 10:55:20|14023.09|13903.09|14022.03|13902.03|14023.09|13903.09|14022.03|13902.03|8
1651316130000|2022-04-30 10:55:30|14021.67|13901.67|14020.37|13900.37|14021.71|13901.71|14020.37|13900.37|10
1651316140000|2022-04-30 10:55:40|14020.07|13900.07|14019.91|13899.91|14020.07|13900.07|14019.82|13899.82|8
1651316150000|2022-04-30 10:55:50|14019.86|13899.86|14020.1|13900.1|14020.14|13900.14|14019.86|13899.86|7
1651316160000|2022-04-30 10:56:00|14020.31|13900.31|14021.93|13901.93|14021.99|13901.99|14020.31|13900.31|8
1651316170000|2022-04-30 10:56:10|14022.02|13902.02|14021.15|13901.15|14022.24|13902.24|14021.15|13901.15|10
1651316180000|2022-04-30 10:56:20|14021.08|13901.08|14020.66|13900.66|14021.08|13901.08|14020.53|13900.53|10
1651316190000|2022-04-30 10:56:30|14020.58|13900.58|14019.97|13899.97|14020.66|13900.66|14019.8|13899.8|10
1651316200000|2022-04-30 10:56:40|14020.02|13900.02|14021.1|13901.1|14021.1|13901.1|14019.9|13899.9|10
1651316210000|2022-04-30 10:56:50|14021.12|13901.12|14020.91|13900.91|14021.24|13901.24|14020.86|13900.86|10
1651316220000|2022-04-30 10:57:00|14020.99|13900.99|14020.84|13900.84|14021.1|13901.1|14020.84|13900.84|8
1651316230000|2022-04-30 10:57:10|14020.82|13900.82|14019.9|13899.9|14020.82|13900.82|14019.9|13899.9|10
1651316240000|2022-04-30 10:57:20|14019.82|13899.82|14019.2|13899.2|14019.82|13899.82|14019.17|13899.17|9
1651316250000|2022-04-30 10:57:30|14018.89|13898.89|14018.57|13898.57|14018.89|13898.89|14018.55|13898.55|8
1651316260000|2022-04-30 10:57:40|14018.49|13898.49|14018.01|13898.01|14018.49|13898.49|14017.98|13897.98|10
1651316270000|2022-04-30 10:57:50|14018|13898|14018.91|13898.91|14018.91|13898.91|14017.96|13897.96|9
1651316280000|2022-04-30 10:58:00|14018.17|13898.17|14019.21|13899.21|14019.21|13899.21|14018.17|13898.17|9
1651316290000|2022-04-30 10:58:10|14019.07|13899.07|14019.72|13899.72|14019.72|13899.72|14019.07|13899.07|10
1651316300000|2022-04-30 10:58:20|14019.73|13899.73|14019.81|13899.81|14019.96|13899.96|14019.69|13899.69|9
1651316310000|2022-04-30 10:58:30|14019.73|13899.73|14019.95|13899.95|14020.01|13900.01|14019.73|13899.73|10
1651316320000|2022-04-30 10:58:40|14019.71|13899.71|14018.85|13898.85|14019.71|13899.71|14018.85|13898.85|10
1651316330000|2022-04-30 10:58:50|14018.93|13898.93|14018.39|13898.39|14018.93|13898.93|14018.3|13898.3|9
1651316340000|2022-04-30 10:59:00|14018.27|13898.27|14019.47|13899.47|14019.62|13899.62|14018.27|13898.27|9
1651316350000|2022-04-30 10:59:10|14019.39|13899.39|14019.21|13899.21|14019.48|13899.48|14019.21|13899.21|9
1651316360000|2022-04-30 10:59:20|14019.31|13899.31|14019.03|13899.03|14019.31|13899.31|14019.02|13899.02|8
1651316370000|2022-04-30 10:59:30|14019.21|13899.21|14019|13899|14019.35|13899.35|14019|13899|10
1651316380000|2022-04-30 10:59:40|14018.58|13898.58|14017.55|13897.55|14018.64|13898.64|14017.55|13897.55|10
1651316390000|2022-04-30 10:59:50|14017.53|13897.53|14017.47|13897.47|14017.83|13897.83|14017.38|13897.38|8
1651316400000|2022-04-30 11:00:00|14017.44|13897.44|14015.35|13895.35|14017.44|13897.44|14015.28|13895.28|10
1651316410000|2022-04-30 11:00:10|14015.43|13895.43|14016.86|13896.86|14016.86|13896.86|14015.43|13895.43|10
1651316420000|2022-04-30 11:00:20|14016.99|13896.99|14017.08|13897.08|14017.18|13897.18|14016.93|13896.93|6
1651316430000|2022-04-30 11:00:30|14016.89|13896.89|14017.14|13897.14|14017.55|13897.55|14016.89|13896.89|10
1651316440000|2022-04-30 11:00:40|14017.11|13897.11|14016.52|13896.52|14017.11|13897.11|14016.52|13896.52|10
1651316450000|2022-04-30 11:00:50|14016.51|13896.51|14016.52|13896.52|14016.53|13896.53|14016.35|13896.35|7
1651316460000|2022-04-30 11:01:00|14016.44|13896.44|14016.88|13896.88|14016.88|13896.88|14016.44|13896.44|10
1651316470000|2022-04-30 11:01:10|14016.93|13896.93|14017.08|13897.08|14017.08|13897.08|14016.08|13896.08|9
1651316480000|2022-04-30 11:01:20|14017.04|13897.04|14017.39|13897.39|14017.39|13897.39|14017.04|13897.04|9
1651316490000|2022-04-30 11:01:30|14017.42|13897.42|14019.51|13899.51|14019.51|13899.51|14017.42|13897.42|10
1651316500000|2022-04-30 11:01:40|14020.07|13900.07|14021.01|13901.01|14021.02|13901.02|14020.07|13900.07|10
1651316510000|2022-04-30 11:01:50|14021.15|13901.15|14022.04|13902.04|14022.04|13902.04|14021.15|13901.15|8
1651316520000|2022-04-30 11:02:00|14021.95|13901.95|14023.43|13903.43|14023.43|13903.43|14021.95|13901.95|9
1651316530000|2022-04-30 11:02:10|14023.59|13903.59|14023.71|13903.71|14024.33|13904.33|14023.59|13903.59|9
1651316540000|2022-04-30 11:02:20|14023.59|13903.59|14022.51|13902.51|14023.59|13903.59|14022.51|13902.51|8
1651316550000|2022-04-30 11:02:30|14022.54|13902.54|14022.49|13902.49|14022.75|13902.75|14022.43|13902.43|10
1651316560000|2022-04-30 11:02:40|14022.29|13902.29|14020.92|13900.92|14022.53|13902.53|14020.87|13900.87|10
1651316570000|2022-04-30 11:02:50|14020.81|13900.81|14020.87|13900.87|14020.9|13900.9|14020.31|13900.31|10
1651316580000|2022-04-30 11:03:00|14020.78|13900.78|14022.71|13902.71|14022.71|13902.71|14020.78|13900.78|9
1651316590000|2022-04-30 11:03:10|14022.83|13902.83|14023.43|13903.43|14023.49|13903.49|14022.83|13902.83|9
1651316600000|2022-04-30 11:03:20|14023.33|13903.33|14023.82|13903.82|14023.82|13903.82|14023.33|13903.33|10
1651316610000|2022-04-30 11:03:30|14023.81|13903.81|14023.36|13903.36|14023.81|13903.81|14023.21|13903.21|8
1651316620000|2022-04-30 11:03:40|14023.35|13903.35|14023.07|13903.07|14023.51|13903.51|14023.07|13903.07|10
1651316630000|2022-04-30 11:03:50|14023.12|13903.12|14023.53|13903.53|14023.56|13903.56|14023.08|13903.08|9
1651316640000|2022-04-30 11:04:00|14023.51|13903.51|14023.66|13903.66|14023.7|13903.7|14023.51|13903.51|7
1651316650000|2022-04-30 11:04:10|14023.7|13903.7|14023.84|13903.84|14024.63|13904.63|14023.7|13903.7|5
1651316660000|2022-04-30 11:04:20|14023.92|13903.92|14024.19|13904.19|14024.19|13904.19|14023.77|13903.77|10
1651316670000|2022-04-30 11:04:30|14024.2|13904.2|14023.96|13903.96|14024.2|13904.2|14023.88|13903.88|9
1651316680000|2022-04-30 11:04:40|14023.93|13903.93|14024.91|13904.91|14024.91|13904.91|14023.93|13903.93|10
1651316690000|2022-04-30 11:04:50|14024.94|13904.94|14025.19|13905.19|14025.31|13905.31|14024.94|13904.94|10
1651316700000|2022-04-30 11:05:00|14025.15|13905.15|14024.08|13904.08|14025.19|13905.19|14024.03|13904.03|9
1651316710000|2022-04-30 11:05:10|14024.15|13904.15|14025.9|13905.9|14025.9|13905.9|14024.12|13904.12|10
1651316720000|2022-04-30 11:05:20|14026.36|13906.36|14030.57|13910.57|14030.57|13910.57|14026.36|13906.36|10
1651316730000|2022-04-30 11:05:30|14031.15|13911.15|14032.09|13912.09|14032.09|13912.09|14031.05|13911.05|9
1651316740000|2022-04-30 11:05:40|14032.79|13912.79|14036.33|13916.33|14036.49|13916.49|14032.79|13912.79|10
1651316750000|2022-04-30 11:05:50|14036.25|13916.25|14037.86|13917.86|14037.86|13917.86|14036.25|13916.25|10
1651316760000|2022-04-30 11:06:00|14038.06|13918.06|14038.8|13918.8|14038.86|13918.86|14038|13918|9
1651316770000|2022-04-30 11:06:10|14038.76|13918.76|14038.05|13918.05|14038.91|13918.91|14038.05|13918.05|10
1651316780000|2022-04-30 11:06:20|14037.47|13917.47|14036.44|13916.44|14037.47|13917.47|14036.36|13916.36|10
1651316790000|2022-04-30 11:06:30|14036.17|13916.17|14035.18|13915.18|14036.17|13916.17|14035.18|13915.18|10
1651316800000|2022-04-30 11:06:40|14035.16|13915.16|14035.2|13915.2|14035.3|13915.3|14035.14|13915.14|9
1651316810000|2022-04-30 11:06:50|14035.19|13915.19|14035.05|13915.05|14035.48|13915.48|14035.05|13915.05|10
1651316820000|2022-04-30 11:07:00|14034.8|13914.8|14035.17|13915.17|14035.17|13915.17|14034.8|13914.8|9
1651316830000|2022-04-30 11:07:10|14035.14|13915.14|14035.05|13915.05|14035.15|13915.15|14034.84|13914.84|10
1651316840000|2022-04-30 11:07:20|14034.98|13914.98|14034.95|13914.95|14035.01|13915.01|14034.61|13914.61|10
1651316850000|2022-04-30 11:07:30|14035.16|13915.16|14034.83|13914.83|14035.16|13915.16|14034.59|13914.59|9
1651316860000|2022-04-30 11:07:40|14034.88|13914.88|14035.7|13915.7|14035.89|13915.89|14034.88|13914.88|10
1651316870000|2022-04-30 11:07:50|14035.87|13915.87|14035.87|13915.87|14035.88|13915.88|14035.62|13915.62|8
1651316880000|2022-04-30 11:08:00|14035.9|13915.9|14036.18|13916.18|14036.18|13916.18|14035.73|13915.73|8
1651316890000|2022-04-30 11:08:10|14036.25|13916.25|14037.07|13917.07|14037.07|13917.07|14036.25|13916.25|10
1651316900000|2022-04-30 11:08:20|14037.15|13917.15|14037.92|13917.92|14038.12|13918.12|14037.15|13917.15|9
1651316910000|2022-04-30 11:08:30|14037.96|13917.96|14037.76|13917.76|14037.96|13917.96|14037.5|13917.5|10
1651316920000|2022-04-30 11:08:40|14037.56|13917.56|14037.31|13917.31|14037.62|13917.62|14037.24|13917.24|10
1651316930000|2022-04-30 11:08:50|14037.38|13917.38|14037.74|13917.74|14037.78|13917.78|14037.38|13917.38|9
1651316940000|2022-04-30 11:09:00|14037.71|13917.71|14037.77|13917.77|14037.77|13917.77|14037.61|13917.61|10
1651316950000|2022-04-30 11:09:10|14037.91|13917.91|14038.61|13918.61|14038.66|13918.66|14037.91|13917.91|9
1651316960000|2022-04-30 11:09:20|14038.58|13918.58|14040.59|13920.59|14040.59|13920.59|14038.58|13918.58|9
1651316970000|2022-04-30 11:09:30|14040.55|13920.55|14041.42|13921.42|14041.42|13921.42|14040.41|13920.41|9
1651316980000|2022-04-30 11:09:40|14041.41|13921.41|14041.55|13921.55|14041.82|13921.82|14041.37|13921.37|10
1651316990000|2022-04-30 11:09:50|14041.46|13921.46|14040.62|13920.62|14041.46|13921.46|14040.55|13920.55|10
1651317000000|2022-04-30 11:10:00|14040.53|13920.53|14040.82|13920.82|14040.82|13920.82|14040.53|13920.53|8
1651317010000|2022-04-30 11:10:10|14040.83|13920.83|14040.66|13920.66|14041.12|13921.12|14040.66|13920.66|10
1651317020000|2022-04-30 11:10:20|14040.64|13920.64|14039.97|13919.97|14040.84|13920.84|14039.97|13919.97|10
1651317030000|2022-04-30 11:10:30|14040.01|13920.01|14039.51|13919.51|14040.01|13920.01|14039.51|13919.51|9
1651317040000|2022-04-30 11:10:40|14039.37|13919.37|14038.67|13918.67|14039.37|13919.37|14038.66|13918.66|9
1651317050000|2022-04-30 11:10:50|14038.7|13918.7|14038.68|13918.68|14039.07|13919.07|14038.6|13918.6|10
1651317060000|2022-04-30 11:11:00|14038.63|13918.63|14038.14|13918.14|14038.63|13918.63|14038.14|13918.14|8
1651317070000|2022-04-30 11:11:10|14038.03|13918.03|14037.76|13917.76|14038.03|13918.03|14037.61|13917.61|10
1651317080000|2022-04-30 11:11:20|14037.77|13917.77|14038.05|13918.05|14038.05|13918.05|14037.69|13917.69|8
1651317090000|2022-04-30 11:11:30|14037.95|13917.95|14039.24|13919.24|14039.24|13919.24|14037.95|13917.95|10
1651317100000|2022-04-30 11:11:40|14039.25|13919.25|14039.21|13919.21|14039.37|13919.37|14039.19|13919.19|10
1651317110000|2022-04-30 11:11:50|14039.17|13919.17|14038.4|13918.4|14039.17|13919.17|14038.29|13918.29|9
1651317120000|2022-04-30 11:12:00|14038.3|13918.3|14037.76|13917.76|14038.4|13918.4|14037.76|13917.76|8
1651317130000|2022-04-30 11:12:10|14037.8|13917.8|14037.64|13917.64|14038.07|13918.07|14037.64|13917.64|10
1651317140000|2022-04-30 11:12:20|14037.43|13917.43|14037.52|13917.52|14037.76|13917.76|14037.15|13917.15|9
1651317150000|2022-04-30 11:12:30|14037.59|13917.59|14037.36|13917.36|14037.59|13917.59|14037.26|13917.26|9
1651317160000|2022-04-30 11:12:40|14037.35|13917.35|14038.38|13918.38|14038.38|13918.38|14036.91|13916.91|9
1651317170000|2022-04-30 11:12:50|14038.42|13918.42|14038.66|13918.66|14038.66|13918.66|14038.19|13918.19|10
1651317180000|2022-04-30 11:13:00|14038.68|13918.68|14039.33|13919.33|14039.39|13919.39|14038.68|13918.68|10
1651317190000|2022-04-30 11:13:10|14038.56|13918.56|14038.89|13918.89|14038.89|13918.89|14038.55|13918.55|9
1651317200000|2022-04-30 11:13:20|14038.82|13918.82|14038.72|13918.72|14038.89|13918.89|14038.72|13918.72|9
1651317210000|2022-04-30 11:13:30|14038.9|13918.9|14040.06|13920.06|14040.06|13920.06|14038.84|13918.84|10
1651317220000|2022-04-30 11:13:40|14039.91|13919.91|14041.17|13921.17|14041.3|13921.3|14039.88|13919.88|10
1651317230000|2022-04-30 11:13:50|14041.18|13921.18|14041.73|13921.73|14041.73|13921.73|14041.09|13921.09|10
1651317240000|2022-04-30 11:14:00|14041.86|13921.86|14041.89|13921.89|14041.93|13921.93|14041.73|13921.73|10
1651317250000|2022-04-30 11:14:10|14041.94|13921.94|14042.29|13922.29|14042.3|13922.3|14041.8|13921.8|10
1651317260000|2022-04-30 11:14:20|14042.14|13922.14|14041.56|13921.56|14042.29|13922.29|14041.56|13921.56|10
1651317270000|2022-04-30 11:14:30|14041.55|13921.55|14041.39|13921.39|14041.67|13921.67|14041.37|13921.37|9
1651317280000|2022-04-30 11:14:40|14041.33|13921.33|14041.38|13921.38|14041.38|13921.38|14041.18|13921.18|9
1651317290000|2022-04-30 11:14:50|14040.56|13920.56|14040.29|13920.29|14040.68|13920.68|14040.29|13920.29|9
1651317300000|2022-04-30 11:15:00|14040.26|13920.26|14039.35|13919.35|14040.26|13920.26|14039.35|13919.35|9
1651317310000|2022-04-30 11:15:10|14039.16|13919.16|14037.86|13917.86|14039.16|13919.16|14037.86|13917.86|10
1651317320000|2022-04-30 11:15:20|14037.57|13917.57|14036.34|13916.34|14037.57|13917.57|14036.34|13916.34|9
1651317330000|2022-04-30 11:15:30|14036.4|13916.4|14035.74|13915.74|14036.57|13916.57|14035.74|13915.74|9
1651317340000|2022-04-30 11:15:40|14035.56|13915.56|14035.37|13915.37|14035.56|13915.56|14035.37|13915.37|6
1651317350000|2022-04-30 11:15:50|14035.35|13915.35|14035.87|13915.87|14035.87|13915.87|14035.01|13915.01|9
1651317360000|2022-04-30 11:16:00|14036.08|13916.08|14035.69|13915.69|14036.49|13916.49|14035.69|13915.69|8
1651317370000|2022-04-30 11:16:10|14036.31|13916.31|14038.22|13918.22|14038.26|13918.26|14036.31|13916.31|9
1651317380000|2022-04-30 11:16:20|14038.44|13918.44|14038.79|13918.79|14038.79|13918.79|14038.44|13918.44|5
1651317390000|2022-04-30 11:16:30|14038.8|13918.8|14040.14|13920.14|14040.14|13920.14|14038.8|13918.8|10
1651317400000|2022-04-30 11:16:40|14040.29|13920.29|14040.09|13920.09|14040.42|13920.42|14039.54|13919.54|10
1651317410000|2022-04-30 11:16:50|14040.17|13920.17|14040.46|13920.46|14040.46|13920.46|14040.11|13920.11|10
1651317420000|2022-04-30 11:17:00|14040.34|13920.34|14041.41|13921.41|14041.41|13921.41|14040.28|13920.28|9
1651317430000|2022-04-30 11:17:10|14041.74|13921.74|14041.41|13921.41|14042.24|13922.24|14041.41|13921.41|10
1651317440000|2022-04-30 11:17:20|14041.2|13921.2|14041.1|13921.1|14041.2|13921.2|14040.88|13920.88|9
1651317450000|2022-04-30 11:17:30|14040.95|13920.95|14040.35|13920.35|14040.96|13920.96|14040.27|13920.27|8
1651317460000|2022-04-30 11:17:40|14040.25|13920.25|14039.69|13919.69|14040.28|13920.28|14039.69|13919.69|9
1651317470000|2022-04-30 11:17:50|14039.47|13919.47|14039.63|13919.63|14039.67|13919.67|14039.42|13919.42|9
1651317480000|2022-04-30 11:18:00|14039.65|13919.65|14039.41|13919.41|14039.8|13919.8|14039.41|13919.41|8
1651317490000|2022-04-30 11:18:10|14039.32|13919.32|14039.48|13919.48|14039.65|13919.65|14039.32|13919.32|9
1651317500000|2022-04-30 11:18:20|14039.5|13919.5|14038.58|13918.58|14039.56|13919.56|14038.58|13918.58|8
1651317510000|2022-04-30 11:18:30|14039|13919|14038.93|13918.93|14039.01|13919.01|14038.9|13918.9|9
1651317520000|2022-04-30 11:18:40|14038.87|13918.87|14037.99|13917.99|14039.17|13919.17|14037.99|13917.99|8
1651317530000|2022-04-30 11:18:50|14038.02|13918.02|14037.53|13917.53|14038.08|13918.08|14037.53|13917.53|10
1651317540000|2022-04-30 11:19:00|14037.61|13917.61|14037.86|13917.86|14037.86|13917.86|14037.5|13917.5|9
1651317550000|2022-04-30 11:19:10|14037.76|13917.76|14037.75|13917.75|14037.84|13917.84|14037.71|13917.71|9
1651317560000|2022-04-30 11:19:20|14037.69|13917.69|14037.7|13917.7|14037.94|13917.94|14037.65|13917.65|10
1651317570000|2022-04-30 11:19:30|14037.61|13917.61|14037.33|13917.33|14037.61|13917.61|14037.27|13917.27|9
1651317580000|2022-04-30 11:19:40|14037.31|13917.31|14038.16|13918.16|14038.16|13918.16|14037.23|13917.23|9
1651317590000|2022-04-30 11:19:50|14038.11|13918.11|14038.23|13918.23|14038.25|13918.25|14038.02|13918.02|8
1651317600000|2022-04-30 11:20:00|14038.28|13918.28|14037.67|13917.67|14038.28|13918.28|14037.67|13917.67|9
1651317610000|2022-04-30 11:20:10|14037.38|13917.38|14036.47|13916.47|14037.55|13917.55|14036.47|13916.47|10
1651317620000|2022-04-30 11:20:20|14036.57|13916.57|14036.18|13916.18|14036.61|13916.61|14036.18|13916.18|9
1651317630000|2022-04-30 11:20:30|14035.76|13915.76|14033.15|13913.15|14035.76|13915.76|14033.15|13913.15|10
1651317640000|2022-04-30 11:20:40|14032.23|13912.23|14028.34|13908.34|14032.23|13912.23|14028.34|13908.34|10
1651317650000|2022-04-30 11:20:50|14028.18|13908.18|14026.4|13906.4|14028.18|13908.18|14026.36|13906.36|9
1651317660000|2022-04-30 11:21:00|14026.43|13906.43|14026.18|13906.18|14026.54|13906.54|14026.18|13906.18|9
1651317670000|2022-04-30 11:21:10|14026.15|13906.15|14026.41|13906.41|14026.51|13906.51|14025.95|13905.95|10
1651317680000|2022-04-30 11:21:20|14026.39|13906.39|14026.07|13906.07|14026.39|13906.39|14026.01|13906.01|9
1651317690000|2022-04-30 11:21:30|14026.04|13906.04|14027.85|13907.85|14027.85|13907.85|14025.94|13905.94|10
1651317700000|2022-04-30 11:21:40|14028.11|13908.11|14028.54|13908.54|14028.58|13908.58|14028.11|13908.11|10
1651317710000|2022-04-30 11:21:50|14028.37|13908.37|14028.05|13908.05|14028.37|13908.37|14027.99|13907.99|9
1651317720000|2022-04-30 11:22:00|14028.17|13908.17|14027.91|13907.91|14028.35|13908.35|14027.91|13907.91|8
1651317730000|2022-04-30 11:22:10|14027.9|13907.9|14028.63|13908.63|14028.63|13908.63|14027.9|13907.9|10
1651317740000|2022-04-30 11:22:20|14029.16|13909.16|14031.46|13911.46|14031.46|13911.46|14029.16|13909.16|10
1651317750000|2022-04-30 11:22:30|14031.45|13911.45|14032.49|13912.49|14032.49|13912.49|14031.45|13911.45|10
1651317760000|2022-04-30 11:22:40|14032.64|13912.64|14032.99|13912.99|14033.05|13913.05|14032.64|13912.64|6
1651317770000|2022-04-30 11:22:50|14032.98|13912.98|14032.74|13912.74|14033.02|13913.02|14032.66|13912.66|10
1651317780000|2022-04-30 11:23:00|14032.76|13912.76|14032.4|13912.4|14032.76|13912.76|14031.89|13911.89|9
1651317790000|2022-04-30 11:23:10|14032.66|13912.66|14033.07|13913.07|14033.07|13913.07|14032.51|13912.51|10
1651317800000|2022-04-30 11:23:20|14033.17|13913.17|14032.4|13912.4|14033.17|13913.17|14032.24|13912.24|9
1651317810000|2022-04-30 11:23:30|14032.32|13912.32|14031.34|13911.34|14032.32|13912.32|14031.34|13911.34|10
1651317820000|2022-04-30 11:23:40|14031.18|13911.18|14032.56|13912.56|14032.56|13912.56|14031.14|13911.14|10
1651317830000|2022-04-30 11:23:50|14032.72|13912.72|14033.7|13913.7|14033.7|13913.7|14032.72|13912.72|9
1651317840000|2022-04-30 11:24:00|14033.67|13913.67|14037.91|13917.91|14037.91|13917.91|14033.66|13913.66|10
1651317850000|2022-04-30 11:24:10|14038.07|13918.07|14039.21|13919.21|14039.45|13919.45|14038.07|13918.07|9
1651317860000|2022-04-30 11:24:20|14039.51|13919.51|14039.26|13919.26|14039.65|13919.65|14038.95|13918.95|9
1651317870000|2022-04-30 11:24:30|14039.31|13919.31|14039.34|13919.34|14039.51|13919.51|14039.16|13919.16|10
1651317880000|2022-04-30 11:24:40|14039.4|13919.4|14039.98|13919.98|14040.12|13920.12|14039.4|13919.4|10
1651317890000|2022-04-30 11:24:50|14039.89|13919.89|14040.33|13920.33|14040.45|13920.45|14039.73|13919.73|10
1651317900000|2022-04-30 11:25:00|14040.24|13920.24|14040.19|13920.19|14040.34|13920.34|14039.96|13919.96|10
1651317910000|2022-04-30 11:25:10|14040.13|13920.13|14040.21|13920.21|14040.21|13920.21|14040.04|13920.04|10
1651317920000|2022-04-30 11:25:20|14040.07|13920.07|14040.5|13920.5|14040.5|13920.5|14040.07|13920.07|10
1651317930000|2022-04-30 11:25:30|14040.47|13920.47|14039.42|13919.42|14040.47|13920.47|14039.41|13919.41|10
1651317940000|2022-04-30 11:25:40|14039.12|13919.12|14036.69|13916.69|14039.12|13919.12|14036.69|13916.69|10
1651317950000|2022-04-30 11:25:50|14036.63|13916.63|14035.41|13915.41|14036.63|13916.63|14035.26|13915.26|10
1651317960000|2022-04-30 11:26:00|14035.58|13915.58|14035.33|13915.33|14035.65|13915.65|14035.12|13915.12|10
1651317970000|2022-04-30 11:26:10|14035.32|13915.32|14034.44|13914.44|14035.32|13915.32|14034.36|13914.36|10
1651317980000|2022-04-30 11:26:20|14034.58|13914.58|14034.49|13914.49|14034.74|13914.74|14034.41|13914.41|9
1651317990000|2022-04-30 11:26:30|14034.52|13914.52|14034.61|13914.61|14034.93|13914.93|14034.34|13914.34|9
1651318000000|2022-04-30 11:26:40|14034.7|13914.7|14034.43|13914.43|14034.7|13914.7|14034.43|13914.43|10
1651318010000|2022-04-30 11:26:50|14034.38|13914.38|14033.81|13913.81|14034.4|13914.4|14033.68|13913.68|9
1651318020000|2022-04-30 11:27:00|14033.78|13913.78|14033.35|13913.35|14033.78|13913.78|14033.35|13913.35|8
1651318030000|2022-04-30 11:27:10|14033.29|13913.29|14033.7|13913.7|14033.72|13913.72|14033.29|13913.29|9
1651318040000|2022-04-30 11:27:20|14033.69|13913.69|14033.02|13913.02|14033.69|13913.69|14032.89|13912.89|10
1651318050000|2022-04-30 11:27:30|14032.99|13912.99|14033.06|13913.06|14033.2|13913.2|14032.99|13912.99|8
1651318060000|2022-04-30 11:27:40|14033|13913|14033.36|13913.36|14033.36|13913.36|14032.74|13912.74|10
1651318070000|2022-04-30 11:27:50|14033.43|13913.43|14033.31|13913.31|14033.43|13913.43|14033.28|13913.28|9
1651318080000|2022-04-30 11:28:00|14033.45|13913.45|14033.93|13913.93|14033.94|13913.94|14033.42|13913.42|9
1651318090000|2022-04-30 11:28:10|14034.04|13914.04|14037.71|13917.71|14037.71|13917.71|14034.04|13914.04|10
1651318100000|2022-04-30 11:28:20|14038.38|13918.38|14039.68|13919.68|14039.68|13919.68|14038.38|13918.38|10
1651318110000|2022-04-30 11:28:30|14040.2|13920.2|14040.99|13920.99|14041.23|13921.23|14040.2|13920.2|9
1651318120000|2022-04-30 11:28:40|14041|13921|14041.51|13921.51|14041.57|13921.57|14041|13921|10
1651318130000|2022-04-30 11:28:50|14041.57|13921.57|14041.5|13921.5|14041.64|13921.64|14041.35|13921.35|10
1651318140000|2022-04-30 11:29:00|14041.44|13921.44|14042.03|13922.03|14042.16|13922.16|14041.44|13921.44|8
1651318150000|2022-04-30 11:29:10|14041.94|13921.94|14042.15|13922.15|14042.15|13922.15|14041.89|13921.89|10
1651318160000|2022-04-30 11:29:20|14042.09|13922.09|14042.7|13922.7|14042.7|13922.7|14042.02|13922.02|8
1651318170000|2022-04-30 11:29:30|14043.17|13923.17|14043.27|13923.27|14043.43|13923.43|14043.17|13923.17|10
1651318180000|2022-04-30 11:29:40|14043.15|13923.15|14043.09|13923.09|14043.16|13923.16|14042.98|13922.98|10
1651318190000|2022-04-30 11:29:50|14043.1|13923.1|14044.06|13924.06|14044.23|13924.23|14043.1|13923.1|10
1651318200000|2022-04-30 11:30:00|14044.18|13924.18|14044.68|13924.68|14044.72|13924.72|14044.18|13924.18|10
1651318210000|2022-04-30 11:30:10|14044.9|13924.9|14044.88|13924.88|14044.96|13924.96|14044.72|13924.72|9
1651318220000|2022-04-30 11:30:20|14044.94|13924.94|14045.3|13925.3|14045.3|13925.3|14044.77|13924.77|10
1651318230000|2022-04-30 11:30:30|14045.58|13925.58|14045.01|13925.01|14045.58|13925.58|14045.01|13925.01|9
1651318240000|2022-04-30 11:30:40|14044.93|13924.93|14045.57|13925.57|14045.63|13925.63|14044.86|13924.86|10
1651318250000|2022-04-30 11:30:50|14045.49|13925.49|14045.72|13925.72|14045.72|13925.72|14045.34|13925.34|9
1651318260000|2022-04-30 11:31:00|14045.59|13925.59|14045.52|13925.52|14045.85|13925.85|14045.39|13925.39|10
1651318270000|2022-04-30 11:31:10|14045.54|13925.54|14045.99|13925.99|14045.99|13925.99|14045.45|13925.45|9
1651318280000|2022-04-30 11:31:20|14045.92|13925.92|14045.82|13925.82|14045.96|13925.96|14045.82|13925.82|7
1651318290000|2022-04-30 11:31:30|14046.01|13926.01|14046.45|13926.45|14046.45|13926.45|14046.01|13926.01|10
1651318300000|2022-04-30 11:31:40|14046.47|13926.47|14046.32|13926.32|14046.57|13926.57|14046.32|13926.32|9
1651318310000|2022-04-30 11:31:50|14046.34|13926.34|14046.63|13926.63|14046.67|13926.67|14046.17|13926.17|9
1651318320000|2022-04-30 11:32:00|14046.59|13926.59|14046.27|13926.27|14046.6|13926.6|14046.27|13926.27|9
1651318330000|2022-04-30 11:32:10|14046|13926|14045.7|13925.7|14046.09|13926.09|14045.7|13925.7|9
1651318340000|2022-04-30 11:32:20|14045.61|13925.61|14045.9|13925.9|14045.97|13925.97|14045.57|13925.57|9
1651318350000|2022-04-30 11:32:30|14045.91|13925.91|14045.87|13925.87|14045.93|13925.93|14045.82|13925.82|6
1651318360000|2022-04-30 11:32:40|14045.95|13925.95|14046.62|13926.62|14046.78|13926.78|14045.95|13925.95|10
1651318370000|2022-04-30 11:32:50|14046.32|13926.32|14047.37|13927.37|14047.37|13927.37|14046.18|13926.18|9
1651318380000|2022-04-30 11:33:00|14047.55|13927.55|14048.28|13928.28|14048.44|13928.44|14047.55|13927.55|10
1651318390000|2022-04-30 11:33:10|14048.24|13928.24|14048.97|13928.97|14049.03|13929.03|14048.2|13928.2|8
1651318400000|2022-04-30 11:33:20|14049.05|13929.05|14049.24|13929.24|14049.46|13929.46|14048.96|13928.96|10
1651318410000|2022-04-30 11:33:30|14049.18|13929.18|14049.19|13929.19|14049.48|13929.48|14049.02|13929.02|9
1651318420000|2022-04-30 11:33:40|14049.24|13929.24|14049.66|13929.66|14049.86|13929.86|14049.19|13929.19|9
1651318430000|2022-04-30 11:33:50|14049.7|13929.7|14049.67|13929.67|14049.7|13929.7|14049.56|13929.56|7
1651318440000|2022-04-30 11:34:00|14049.42|13929.42|14049.58|13929.58|14049.58|13929.58|14049.32|13929.32|7
1651318450000|2022-04-30 11:34:10|14049.59|13929.59|14049.75|13929.75|14049.75|13929.75|14049.53|13929.53|9
1651318460000|2022-04-30 11:34:20|14049.74|13929.74|14050.08|13930.08|14050.11|13930.11|14049.72|13929.72|9
1651318470000|2022-04-30 11:34:30|14050.45|13930.45|14050.35|13930.35|14050.45|13930.45|14050.21|13930.21|9
1651318480000|2022-04-30 11:34:40|14050.36|13930.36|14050.54|13930.54|14050.61|13930.61|14050.22|13930.22|9
1651318490000|2022-04-30 11:34:50|14050.51|13930.51|14050.92|13930.92|14050.92|13930.92|14050.51|13930.51|10
1651318500000|2022-04-30 11:35:00|14050.91|13930.91|14050.77|13930.77|14050.91|13930.91|14050.42|13930.42|9
1651318510000|2022-04-30 11:35:10|14050.75|13930.75|14051.48|13931.48|14051.48|13931.48|14050.75|13930.75|9
1651318520000|2022-04-30 11:35:20|14051.41|13931.41|14051.32|13931.32|14051.41|13931.41|14051.16|13931.16|10
1651318530000|2022-04-30 11:35:30|14051.14|13931.14|14050.03|13930.03|14051.14|13931.14|14050.03|13930.03|8
1651318540000|2022-04-30 11:35:40|14049.88|13929.88|14050.09|13930.09|14050.1|13930.1|14049.79|13929.79|8
1651318550000|2022-04-30 11:35:50|14050.18|13930.18|14049.68|13929.68|14050.21|13930.21|14049.68|13929.68|6
1651318560000|2022-04-30 11:36:00|14049.65|13929.65|14048.46|13928.46|14049.65|13929.65|14048.46|13928.46|9
1651318570000|2022-04-30 11:36:10|14048.37|13928.37|14049.23|13929.23|14049.23|13929.23|14048.06|13928.06|10
1651318580000|2022-04-30 11:36:20|14049.24|13929.24|14049.99|13929.99|14049.99|13929.99|14049.24|13929.24|10
1651318590000|2022-04-30 11:36:30|14050|13930|14049.64|13929.64|14050.01|13930.01|14049.64|13929.64|9
1651318600000|2022-04-30 11:36:40|14049.63|13929.63|14049.18|13929.18|14049.63|13929.63|14049.12|13929.12|8
1651318610000|2022-04-30 11:36:50|14049.08|13929.08|14049.08|13929.08|14049.25|13929.25|14049.08|13929.08|8
1651318620000|2022-04-30 11:37:00|14049.1|13929.1|14049.62|13929.62|14049.93|13929.93|14049.09|13929.09|10
1651318630000|2022-04-30 11:37:10|14049.53|13929.53|14049.98|13929.98|14049.98|13929.98|14049.53|13929.53|9
1651318640000|2022-04-30 11:37:20|14050.05|13930.05|14049.77|13929.77|14050.05|13930.05|14049.71|13929.71|9
1651318650000|2022-04-30 11:37:30|14049.86|13929.86|14050.33|13930.33|14050.33|13930.33|14049.86|13929.86|7
1651318660000|2022-04-30 11:37:40|14050.28|13930.28|14050.3|13930.3|14050.3|13930.3|14050.05|13930.05|7
1651318670000|2022-04-30 11:37:50|14050.29|13930.29|14050.23|13930.23|14050.6|13930.6|14050.23|13930.23|10
1651318680000|2022-04-30 11:38:00|14050.25|13930.25|14048.63|13928.63|14050.25|13930.25|14048.63|13928.63|9
1651318690000|2022-04-30 11:38:10|14048.34|13928.34|14048.07|13928.07|14048.63|13928.63|14048.07|13928.07|10
1651318700000|2022-04-30 11:38:20|14047.89|13927.89|14045.34|13925.34|14047.89|13927.89|14045.19|13925.19|10
1651318710000|2022-04-30 11:38:30|14045.04|13925.04|14044.23|13924.23|14045.12|13925.12|14044.23|13924.23|10
1651318720000|2022-04-30 11:38:40|14044.25|13924.25|14043.05|13923.05|14044.25|13924.25|14043.05|13923.05|10
1651318730000|2022-04-30 11:38:50|14043.04|13923.04|14043.06|13923.06|14043.08|13923.08|14042.96|13922.96|9
1651318740000|2022-04-30 11:39:00|14043.26|13923.26|14040.91|13920.91|14043.43|13923.43|14040.91|13920.91|10
1651318750000|2022-04-30 11:39:10|14040.51|13920.51|14037.74|13917.74|14040.51|13920.51|14037.74|13917.74|10
1651318760000|2022-04-30 11:39:20|14037.46|13917.46|14034.29|13914.29|14037.46|13917.46|14034.29|13914.29|10
1651318770000|2022-04-30 11:39:30|14033.85|13913.85|14032.2|13912.2|14033.85|13913.85|14032.2|13912.2|10
1651318780000|2022-04-30 11:39:40|14031.47|13911.47|14031.44|13911.44|14031.47|13911.47|14031.08|13911.08|9
1651318790000|2022-04-30 11:39:50|14031.31|13911.31|14031.27|13911.27|14032.04|13912.04|14031.01|13911.01|10
1651318800000|2022-04-30 11:40:00|14031.21|13911.21|14031.14|13911.14|14031.37|13911.37|14031.09|13911.09|10
1651318810000|2022-04-30 11:40:10|14031.17|13911.17|14030.81|13910.81|14031.28|13911.28|14030.81|13910.81|10
1651318820000|2022-04-30 11:40:20|14030.87|13910.87|14030.2|13910.2|14030.87|13910.87|14030.2|13910.2|10
1651318830000|2022-04-30 11:40:30|14029.96|13909.96|14030.39|13910.39|14030.46|13910.46|14029.96|13909.96|9
1651318840000|2022-04-30 11:40:40|14030.32|13910.32|14030.7|13910.7|14030.8|13910.8|14030.32|13910.32|10
1651318850000|2022-04-30 11:40:50|14030.78|13910.78|14030.95|13910.95|14031|13911|14030.74|13910.74|9
1651318860000|2022-04-30 11:41:00|14030.91|13910.91|14030.64|13910.64|14030.94|13910.94|14030.38|13910.38|10
1651318870000|2022-04-30 11:41:10|14030.45|13910.45|14030.81|13910.81|14030.81|13910.81|14030.29|13910.29|10
1651318880000|2022-04-30 11:41:20|14030.99|13910.99|14030.92|13910.92|14031.21|13911.21|14030.92|13910.92|10
1651318890000|2022-04-30 11:41:30|14030.96|13910.96|14032.64|13912.64|14032.64|13912.64|14030.96|13910.96|10
1651318900000|2022-04-30 11:41:40|14032.82|13912.82|14032.33|13912.33|14032.87|13912.87|14032.33|13912.33|9
1651318910000|2022-04-30 11:41:50|14032.52|13912.52|14032.42|13912.42|14032.52|13912.52|14032.32|13912.32|9
1651318920000|2022-04-30 11:42:00|14032.21|13912.21|14033.25|13913.25|14033.43|13913.43|14032.21|13912.21|10
1651318930000|2022-04-30 11:42:10|14033.29|13913.29|14035.19|13915.19|14035.19|13915.19|14033.29|13913.29|8
1651318940000|2022-04-30 11:42:20|14035.17|13915.17|14035.69|13915.69|14035.69|13915.69|14035.09|13915.09|9
1651318950000|2022-04-30 11:42:30|14035.67|13915.67|14035.67|13915.67|14035.81|13915.81|14035.67|13915.67|9
1651318960000|2022-04-30 11:42:40|14035.72|13915.72|14034.66|13914.66|14035.72|13915.72|14034.66|13914.66|9
1651318970000|2022-04-30 11:42:50|14034.65|13914.65|14034.56|13914.56|14034.75|13914.75|14034.55|13914.55|10
1651318980000|2022-04-30 11:43:00|14034.61|13914.61|14034.67|13914.67|14034.78|13914.78|14034.61|13914.61|10
1651318990000|2022-04-30 11:43:10|14034.72|13914.72|14034.84|13914.84|14034.84|13914.84|14034.62|13914.62|8
1651319000000|2022-04-30 11:43:20|14034.79|13914.79|14034.8|13914.8|14034.94|13914.94|14034.76|13914.76|6
1651319010000|2022-04-30 11:43:30|14034.79|13914.79|14034.98|13914.98|14035.02|13915.02|14034.74|13914.74|8
1651319020000|2022-04-30 11:43:40|14035.13|13915.13|14035.93|13915.93|14035.96|13915.96|14035.13|13915.13|10
1651319030000|2022-04-30 11:43:50|14035.83|13915.83|14035.13|13915.13|14035.85|13915.85|14034.97|13914.97|10
1651319040000|2022-04-30 11:44:00|14035.34|13915.34|14034.85|13914.85|14035.34|13915.34|14034.85|13914.85|9
1651319050000|2022-04-30 11:44:10|14034.52|13914.52|14035.92|13915.92|14035.95|13915.95|14034.52|13914.52|9
1651319060000|2022-04-30 11:44:20|14035.51|13915.51|14035.68|13915.68|14035.68|13915.68|14035.19|13915.19|10
1651319070000|2022-04-30 11:44:30|14035.79|13915.79|14036.37|13916.37|14036.37|13916.37|14035.27|13915.27|10
1651319080000|2022-04-30 11:44:40|14036.34|13916.34|14036.96|13916.96|14037.35|13917.35|14036.34|13916.34|9
1651319090000|2022-04-30 11:44:50|14036.87|13916.87|14036.83|13916.83|14036.87|13916.87|14036.46|13916.46|10
1651319100000|2022-04-30 11:45:00|14036.91|13916.91|14036.49|13916.49|14036.96|13916.96|14036.49|13916.49|10
1651319110000|2022-04-30 11:45:10|14036.46|13916.46|14036.61|13916.61|14036.78|13916.78|14036.37|13916.37|10
1651319120000|2022-04-30 11:45:20|14036.77|13916.77|14036.95|13916.95|14037.2|13917.2|14036.77|13916.77|10
1651319130000|2022-04-30 11:45:30|14036.87|13916.87|14037.29|13917.29|14037.45|13917.45|14036.85|13916.85|10
1651319140000|2022-04-30 11:45:40|14037.27|13917.27|14037.73|13917.73|14037.77|13917.77|14037.27|13917.27|8
1651319150000|2022-04-30 11:45:50|14037.84|13917.84|14037.63|13917.63|14037.94|13917.94|14037.63|13917.63|10
1651319160000|2022-04-30 11:46:00|14037.57|13917.57|14037.63|13917.63|14037.88|13917.88|14037.42|13917.42|10
1651319170000|2022-04-30 11:46:10|14037.61|13917.61|14037.85|13917.85|14037.85|13917.85|14037.42|13917.42|9
1651319180000|2022-04-30 11:46:20|14037.69|13917.69|14037.47|13917.47|14037.69|13917.69|14037.47|13917.47|9
1651319190000|2022-04-30 11:46:30|14037.36|13917.36|14037.3|13917.3|14037.45|13917.45|14037.3|13917.3|9
1651319200000|2022-04-30 11:46:40|14037.19|13917.19|14036.81|13916.81|14037.19|13917.19|14036.81|13916.81|10
1651319210000|2022-04-30 11:46:50|14036.78|13916.78|14036.8|13916.8|14036.89|13916.89|14036.73|13916.73|8
1651319220000|2022-04-30 11:47:00|14036.77|13916.77|14036.65|13916.65|14036.78|13916.78|14036.61|13916.61|8
1651319230000|2022-04-30 11:47:10|14036.61|13916.61|14036.7|13916.7|14036.85|13916.85|14036.47|13916.47|9
1651319240000|2022-04-30 11:47:20|14036.79|13916.79|14037.01|13917.01|14037.01|13917.01|14036.51|13916.51|10
1651319250000|2022-04-30 11:47:30|14037.52|13917.52|14038.72|13918.72|14039.12|13919.12|14037.52|13917.52|9
1651319260000|2022-04-30 11:47:40|14038.59|13918.59|14038.88|13918.88|14039.22|13919.22|14038.59|13918.59|9
1651319270000|2022-04-30 11:47:50|14038.87|13918.87|14037.8|13917.8|14038.87|13918.87|14037.75|13917.75|9
1651319280000|2022-04-30 11:48:00|14037.64|13917.64|14038.39|13918.39|14038.55|13918.55|14037.37|13917.37|10
1651319290000|2022-04-30 11:48:10|14038.29|13918.29|14038.7|13918.7|14038.7|13918.7|14037.93|13917.93|8
1651319300000|2022-04-30 11:48:20|14038.62|13918.62|14039.04|13919.04|14039.11|13919.11|14038.51|13918.51|10
1651319310000|2022-04-30 11:48:30|14039.01|13919.01|14038.68|13918.68|14039.23|13919.23|14038.67|13918.67|10
1651319320000|2022-04-30 11:48:40|14039.16|13919.16|14038.87|13918.87|14039.19|13919.19|14038.87|13918.87|9
1651319330000|2022-04-30 11:48:50|14038.82|13918.82|14037.39|13917.39|14038.82|13918.82|14037.39|13917.39|10
1651319340000|2022-04-30 11:49:00|14037.27|13917.27|14034.25|13914.25|14037.27|13917.27|14034.25|13914.25|10
1651319350000|2022-04-30 11:49:10|14034.16|13914.16|14033.66|13913.66|14034.19|13914.19|14033.64|13913.64|10
1651319360000|2022-04-30 11:49:20|14033.57|13913.57|14033.73|13913.73|14033.73|13913.73|14033.4|13913.4|10
1651319370000|2022-04-30 11:49:30|14033.53|13913.53|14033.74|13913.74|14033.74|13913.74|14033.13|13913.13|10
1651319380000|2022-04-30 11:49:40|14033.99|13913.99|14033.94|13913.94|14034.44|13914.44|14033.83|13913.83|10
1651319390000|2022-04-30 11:49:50|14033.93|13913.93|14033.79|13913.79|14033.99|13913.99|14033.79|13913.79|6
1651319400000|2022-04-30 11:50:00|14033.69|13913.69|14033.68|13913.68|14033.69|13913.69|14033.61|13913.61|8
1651319410000|2022-04-30 11:50:10|14033.67|13913.67|14034.08|13914.08|14034.15|13914.15|14033.67|13913.67|8
1651319420000|2022-04-30 11:50:20|14034.04|13914.04|14033.32|13913.32|14034.04|13914.04|14033.25|13913.25|9
1651319430000|2022-04-30 11:50:30|14033.35|13913.35|14033.26|13913.26|14033.35|13913.35|14033.2|13913.2|8
1651319440000|2022-04-30 11:50:40|14033.14|13913.14|14032.82|13912.82|14033.33|13913.33|14032.82|13912.82|10
1651319450000|2022-04-30 11:50:50|14032.77|13912.77|14032.77|13912.77|14032.87|13912.87|14032.73|13912.73|9
1651319460000|2022-04-30 11:51:00|14032.74|13912.74|14032.24|13912.24|14032.74|13912.74|14032.24|13912.24|8
1651319470000|2022-04-30 11:51:10|14031.78|13911.78|14031.47|13911.47|14031.9|13911.9|14031.47|13911.47|9
1651319480000|2022-04-30 11:51:20|14031.58|13911.58|14032.13|13912.13|14032.16|13912.16|14031.58|13911.58|8
1651319490000|2022-04-30 11:51:30|14032.26|13912.26|14032.56|13912.56|14032.75|13912.75|14032.26|13912.26|10
1651319500000|2022-04-30 11:51:40|14032.59|13912.59|14033.31|13913.31|14033.31|13913.31|14032.59|13912.59|9
1651319510000|2022-04-30 11:51:50|14033.38|13913.38|14033.47|13913.47|14033.64|13913.64|14033.38|13913.38|10
1651319520000|2022-04-30 11:52:00|14033.52|13913.52|14033.01|13913.01|14033.58|13913.58|14033.01|13913.01|9
1651319530000|2022-04-30 11:52:10|14033.02|13913.02|14033.08|13913.08|14033.11|13913.11|14032.74|13912.74|9
1651319540000|2022-04-30 11:52:20|14032.98|13912.98|14033.45|13913.45|14033.55|13913.55|14032.98|13912.98|9
1651319550000|2022-04-30 11:52:30|14033.39|13913.39|14033.54|13913.54|14033.54|13913.54|14033.39|13913.39|8
1651319560000|2022-04-30 11:52:40|14033.49|13913.49|14033.82|13913.82|14033.82|13913.82|14033.49|13913.49|10
1651319570000|2022-04-30 11:52:50|14033.99|13913.99|14033.73|13913.73|14034.03|13914.03|14033.73|13913.73|9
1651319580000|2022-04-30 11:53:00|14034.05|13914.05|14033.62|13913.62|14034.85|13914.85|14033.62|13913.62|9
1651319590000|2022-04-30 11:53:10|14033.74|13913.74|14033.92|13913.92|14034.13|13914.13|14033.68|13913.68|10
1651319600000|2022-04-30 11:53:20|14034.04|13914.04|14034.2|13914.2|14034.2|13914.2|14034|13914|8
1651319610000|2022-04-30 11:53:30|14034.11|13914.11|14035.46|13915.46|14035.46|13915.46|14034.1|13914.1|10
1651319620000|2022-04-30 11:53:40|14035.53|13915.53|14036.49|13916.49|14036.49|13916.49|14035.53|13915.53|10
1651319630000|2022-04-30 11:53:50|14036.5|13916.5|14036.6|13916.6|14037.05|13917.05|14036.5|13916.5|8
1651319640000|2022-04-30 11:54:00|14036.56|13916.56|14036.78|13916.78|14036.92|13916.92|14036.4|13916.4|10
1651319650000|2022-04-30 11:54:10|14036.74|13916.74|14037.02|13917.02|14037.02|13917.02|14036.72|13916.72|8
1651319660000|2022-04-30 11:54:20|14037.13|13917.13|14036.89|13916.89|14037.63|13917.63|14036.89|13916.89|8
1651319670000|2022-04-30 11:54:30|14037.1|13917.1|14037.21|13917.21|14037.21|13917.21|14037|13917|7
1651319680000|2022-04-30 11:54:40|14037.19|13917.19|14036.96|13916.96|14037.31|13917.31|14036.96|13916.96|9
1651319690000|2022-04-30 11:54:50|14036.92|13916.92|14037.42|13917.42|14037.44|13917.44|14036.88|13916.88|9
1651319700000|2022-04-30 11:55:00|14037.37|13917.37|14036.51|13916.51|14037.37|13917.37|14036.51|13916.51|10
1651319710000|2022-04-30 11:55:10|14036.3|13916.3|14038.55|13918.55|14038.55|13918.55|14036.3|13916.3|10
1651319720000|2022-04-30 11:55:20|14038.64|13918.64|14039.22|13919.22|14039.28|13919.28|14038.64|13918.64|10
1651319730000|2022-04-30 11:55:30|14039.45|13919.45|14040|13920|14040.04|13920.04|14039.45|13919.45|10
1651319740000|2022-04-30 11:55:40|14039.97|13919.97|14039.87|13919.87|14039.98|13919.98|14039.71|13919.71|10
1651319750000|2022-04-30 11:55:50|14039.85|13919.85|14039.76|13919.76|14040.21|13920.21|14039.76|13919.76|10
1651319760000|2022-04-30 11:56:00|14039.78|13919.78|14040|13920|14040.02|13920.02|14039.78|13919.78|9
1651319770000|2022-04-30 11:56:10|14040.04|13920.04|14039.08|13919.08|14040.04|13920.04|14039.04|13919.04|10
1651319780000|2022-04-30 11:56:20|14038.86|13918.86|14038.59|13918.59|14038.86|13918.86|14038.51|13918.51|10
1651319790000|2022-04-30 11:56:30|14038.48|13918.48|14037.62|13917.62|14038.49|13918.49|14037.62|13917.62|10
1651319800000|2022-04-30 11:56:40|14037.39|13917.39|14036.21|13916.21|14037.61|13917.61|14036.21|13916.21|10
1651319810000|2022-04-30 11:56:50|14036.13|13916.13|14035.73|13915.73|14036.13|13916.13|14035.53|13915.53|10
1651319820000|2022-04-30 11:57:00|14035.7|13915.7|14035.68|13915.68|14035.7|13915.7|14035.57|13915.57|10
1651319830000|2022-04-30 11:57:10|14035.65|13915.65|14036.02|13916.02|14036.02|13916.02|14035.4|13915.4|10
1651319840000|2022-04-30 11:57:20|14036.03|13916.03|14037.24|13917.24|14037.31|13917.31|14036.03|13916.03|10
1651319850000|2022-04-30 11:57:30|14036.99|13916.99|14038.04|13918.04|14038.11|13918.11|14036.99|13916.99|9
1651319860000|2022-04-30 11:57:40|14038.03|13918.03|14038.39|13918.39|14038.44|13918.44|14037.99|13917.99|10
1651319870000|2022-04-30 11:57:50|14038.12|13918.12|14038.25|13918.25|14038.25|13918.25|14037.84|13917.84|9
1651319880000|2022-04-30 11:58:00|14038.2|13918.2|14038.79|13918.79|14038.79|13918.79|14038.09|13918.09|9
1651319890000|2022-04-30 11:58:10|14038.64|13918.64|14039.03|13919.03|14039.07|13919.07|14038.64|13918.64|10
1651319900000|2022-04-30 11:58:20|14039.18|13919.18|14039.05|13919.05|14039.32|13919.32|14039.05|13919.05|9
1651319910000|2022-04-30 11:58:30|14039.04|13919.04|14038.3|13918.3|14039.25|13919.25|14038.14|13918.14|9
1651319920000|2022-04-30 11:58:40|14038.2|13918.2|14038.11|13918.11|14038.2|13918.2|14037.99|13917.99|8
1651319930000|2022-04-30 11:58:50|14038.09|13918.09|14037.73|13917.73|14038.1|13918.1|14037.73|13917.73|7
1651319940000|2022-04-30 11:59:00|14037.84|13917.84|14036.83|13916.83|14037.96|13917.96|14036.83|13916.83|9
1651319950000|2022-04-30 11:59:10|14035.88|13915.88|14032.81|13912.81|14035.88|13915.88|14032.81|13912.81|10
1651319960000|2022-04-30 11:59:20|14032.37|13912.37|14029.52|13909.52|14032.37|13912.37|14029.37|13909.37|10
1651319970000|2022-04-30 11:59:30|14029.62|13909.62|14029.27|13909.27|14029.62|13909.62|14029.16|13909.16|8
1651319980000|2022-04-30 11:59:40|14029.36|13909.36|14029.65|13909.65|14029.65|13909.65|14028.89|13908.89|10
1651319990000|2022-04-30 11:59:50|14029.64|13909.64|14029.36|13909.36|14029.64|13909.64|14029.36|13909.36|9
1651320000000|2022-04-30 12:00:00|14029.41|13909.41|14027.84|13907.84|14029.41|13909.41|14027.84|13907.84|10
1651320010000|2022-04-30 12:00:10|14028.27|13908.27|14028.43|13908.43|14028.43|13908.43|14027.67|13907.67|9
1651320020000|2022-04-30 12:00:20|14028.61|13908.61|14029.96|13909.96|14029.96|13909.96|14028.3|13908.3|10
1651320030000|2022-04-30 12:00:30|14030.11|13910.11|14031.36|13911.36|14031.36|13911.36|14030.11|13910.11|10
1651320040000|2022-04-30 12:00:40|14031.31|13911.31|14032.36|13912.36|14032.36|13912.36|14030.85|13910.85|10
1651320050000|2022-04-30 12:00:50|14032.33|13912.33|14032.42|13912.42|14032.42|13912.42|14032.14|13912.14|10
1651320060000|2022-04-30 12:01:00|14032.26|13912.26|14033.06|13913.06|14033.13|13913.13|14032.26|13912.26|10
1651320070000|2022-04-30 12:01:10|14032.98|13912.98|14032.78|13912.78|14032.98|13912.98|14032.65|13912.65|9
1651320080000|2022-04-30 12:01:20|14032.93|13912.93|14032.4|13912.4|14032.93|13912.93|14032.4|13912.4|9
1651320090000|2022-04-30 12:01:30|14032.3|13912.3|14031.39|13911.39|14032.3|13912.3|14031.39|13911.39|9
1651320100000|2022-04-30 12:01:40|14031.4|13911.4|14032.2|13912.2|14032.2|13912.2|14031.22|13911.22|10
1651320110000|2022-04-30 12:01:50|14032.26|13912.26|14032.44|13912.44|14032.44|13912.44|14032.07|13912.07|10
1651320120000|2022-04-30 12:02:00|14032.4|13912.4|14032.36|13912.36|14032.52|13912.52|14032.1|13912.1|8
1651320130000|2022-04-30 12:02:10|14032.26|13912.26|14031.49|13911.49|14032.26|13912.26|14031.49|13911.49|10
1651320140000|2022-04-30 12:02:20|14031.42|13911.42|14031.79|13911.79|14031.98|13911.98|14031.42|13911.42|7
1651320150000|2022-04-30 12:02:30|14032.05|13912.05|14032.14|13912.14|14032.32|13912.32|14032.05|13912.05|8
1651320160000|2022-04-30 12:02:40|14032.12|13912.12|14033.03|13913.03|14033.03|13913.03|14032.12|13912.12|7
1651320170000|2022-04-30 12:02:50|14033.01|13913.01|14035.31|13915.31|14035.31|13915.31|14032.98|13912.98|10
1651320180000|2022-04-30 12:03:00|14035.56|13915.56|14036.99|13916.99|14036.99|13916.99|14035.42|13915.42|10
1651320190000|2022-04-30 12:03:10|14037.05|13917.05|14037.68|13917.68|14037.68|13917.68|14037|13917|10
1651320200000|2022-04-30 12:03:20|14038.21|13918.21|14037.96|13917.96|14038.21|13918.21|14037.64|13917.64|8
1651320210000|2022-04-30 12:03:30|14037.95|13917.95|14037.9|13917.9|14038.05|13918.05|14037.86|13917.86|9
1651320220000|2022-04-30 12:03:40|14037.89|13917.89|14038.26|13918.26|14038.26|13918.26|14037.89|13917.89|10
1651320230000|2022-04-30 12:03:50|14038.14|13918.14|14037.88|13917.88|14038.24|13918.24|14037.54|13917.54|10
1651320240000|2022-04-30 12:04:00|14038.07|13918.07|14038.3|13918.3|14038.36|13918.36|14037.89|13917.89|8
1651320250000|2022-04-30 12:04:10|14038.19|13918.19|14038.19|13918.19|14038.19|13918.19|14038.01|13918.01|9
1651320260000|2022-04-30 12:04:20|14038.14|13918.14|14038.36|13918.36|14038.36|13918.36|14038.08|13918.08|10
1651320270000|2022-04-30 12:04:30|14038.37|13918.37|14039.74|13919.74|14039.74|13919.74|14038.25|13918.25|10
1651320280000|2022-04-30 12:04:40|14039.71|13919.71|14041.56|13921.56|14041.56|13921.56|14039.71|13919.71|10
1651320290000|2022-04-30 12:04:50|14041.72|13921.72|14042.47|13922.47|14042.51|13922.51|14041.72|13921.72|9
1651320300000|2022-04-30 12:05:00|14042.54|13922.54|14042.8|13922.8|14042.8|13922.8|14042.37|13922.37|7
1651320310000|2022-04-30 12:05:10|14042.76|13922.76|14043.46|13923.46|14043.46|13923.46|14042.75|13922.75|9
1651320320000|2022-04-30 12:05:20|14043.43|13923.43|14044.72|13924.72|14044.79|13924.79|14043.43|13923.43|10
1651320330000|2022-04-30 12:05:30|14044.74|13924.74|14047.15|13927.15|14047.15|13927.15|14044.74|13924.74|10
1651320340000|2022-04-30 12:05:40|14047.47|13927.47|14048.03|13928.03|14048.04|13928.04|14047.47|13927.47|10
1651320350000|2022-04-30 12:05:50|14048.01|13928.01|14048.48|13928.48|14048.53|13928.53|14048|13928|10
1651320360000|2022-04-30 12:06:00|14048.43|13928.43|14048.62|13928.62|14048.67|13928.67|14048.41|13928.41|9
1651320370000|2022-04-30 12:06:10|14048.61|13928.61|14049.83|13929.83|14049.88|13929.88|14048.61|13928.61|10
1651320380000|2022-04-30 12:06:20|14049.88|13929.88|14050.63|13930.63|14050.69|13930.69|14049.84|13929.84|10
1651320390000|2022-04-30 12:06:30|14050.52|13930.52|14050.53|13930.53|14050.63|13930.63|14050.39|13930.39|10
1651320400000|2022-04-30 12:06:40|14050.45|13930.45|14049.89|13929.89|14050.55|13930.55|14049.57|13929.57|10
1651320410000|2022-04-30 12:06:50|14049.86|13929.86|14049.85|13929.85|14050|13930|14049.84|13929.84|8
1651320420000|2022-04-30 12:07:00|14049.86|13929.86|14050.78|13930.78|14050.78|13930.78|14049.86|13929.86|6
1651320430000|2022-04-30 12:07:10|14050.81|13930.81|14050.96|13930.96|14051.04|13931.04|14050.68|13930.68|7
1651320440000|2022-04-30 12:07:20|14050.94|13930.94|14051.78|13931.78|14051.78|13931.78|14050.94|13930.94|9
1651320450000|2022-04-30 12:07:30|14051.82|13931.82|14054.12|13934.12|14054.21|13934.21|14051.7|13931.7|9
1651320460000|2022-04-30 12:07:40|14053.56|13933.56|14053.59|13933.59|14053.65|13933.65|14053.2|13933.2|9
1651320470000|2022-04-30 12:07:50|14053.63|13933.63|14054.12|13934.12|14054.17|13934.17|14053.63|13933.63|10
1651320480000|2022-04-30 12:08:00|14054.14|13934.14|14053.39|13933.39|14054.27|13934.27|14053.39|13933.39|7
1651320490000|2022-04-30 12:08:10|14053.33|13933.33|14050.59|13930.59|14053.33|13933.33|14050.59|13930.59|10
1651320500000|2022-04-30 12:08:20|14050.75|13930.75|14050.15|13930.15|14050.75|13930.75|14050.04|13930.04|8
1651320510000|2022-04-30 12:08:30|14049.87|13929.87|14050.07|13930.07|14050.07|13930.07|14049.87|13929.87|7
1651320520000|2022-04-30 12:08:40|14050.13|13930.13|14050.18|13930.18|14050.83|13930.83|14050.13|13930.13|10
1651320530000|2022-04-30 12:08:50|14050.41|13930.41|14048.95|13928.95|14050.41|13930.41|14048.95|13928.95|10
1651320540000|2022-04-30 12:09:00|14048.93|13928.93|14048.31|13928.31|14048.93|13928.93|14048.31|13928.31|10
1651320550000|2022-04-30 12:09:10|14048.35|13928.35|14047.89|13927.89|14048.54|13928.54|14047.89|13927.89|10
1651320560000|2022-04-30 12:09:20|14047.77|13927.77|14046.75|13926.75|14047.77|13927.77|14046.62|13926.62|9
1651320570000|2022-04-30 12:09:30|14046.55|13926.55|14044.03|13924.03|14046.55|13926.55|14044.03|13924.03|9
1651320580000|2022-04-30 12:09:40|14044.1|13924.1|14040.86|13920.86|14044.1|13924.1|14040.86|13920.86|10
1651320590000|2022-04-30 12:09:50|14040.39|13920.39|14038.91|13918.91|14040.39|13920.39|14038.72|13918.72|10
1651320600000|2022-04-30 12:10:00|14038.84|13918.84|14038.45|13918.45|14038.84|13918.84|14038.38|13918.38|7
1651320610000|2022-04-30 12:10:10|14038.55|13918.55|14038.56|13918.56|14038.56|13918.56|14038.39|13918.39|8
1651320620000|2022-04-30 12:10:20|14038.55|13918.55|14036.51|13916.51|14038.55|13918.55|14036.34|13916.34|9
1651320630000|2022-04-30 12:10:30|14036.99|13916.99|14037.83|13917.83|14037.83|13917.83|14036.98|13916.98|10
1651320640000|2022-04-30 12:10:40|14037.85|13917.85|14038.5|13918.5|14038.58|13918.58|14037.85|13917.85|9
1651320650000|2022-04-30 12:10:50|14038.64|13918.64|14038.2|13918.2|14038.64|13918.64|14038.2|13918.2|9
1651320660000|2022-04-30 12:11:00|14038.22|13918.22|14038.68|13918.68|14038.72|13918.72|14038.22|13918.22|10
1651320670000|2022-04-30 12:11:10|14038.62|13918.62|14037.65|13917.65|14038.62|13918.62|14037.65|13917.65|10
1651320680000|2022-04-30 12:11:20|14037.31|13917.31|14035.12|13915.12|14037.36|13917.36|14035.03|13915.03|10
1651320690000|2022-04-30 12:11:30|14035.04|13915.04|14034.55|13914.55|14035.09|13915.09|14034.55|13914.55|9
1651320700000|2022-04-30 12:11:40|14034.45|13914.45|14034.17|13914.17|14034.45|13914.45|14034.17|13914.17|9
1651320710000|2022-04-30 12:11:50|14034.05|13914.05|14034.05|13914.05|14034.07|13914.07|14033.8|13913.8|10
1651320720000|2022-04-30 12:12:00|14034.03|13914.03|14034.82|13914.82|14034.85|13914.85|14033.98|13913.98|10
1651320730000|2022-04-30 12:12:10|14035.08|13915.08|14035.25|13915.25|14035.39|13915.39|14035.08|13915.08|10
1651320740000|2022-04-30 12:12:20|14035.37|13915.37|14035.38|13915.38|14035.46|13915.46|14035.2|13915.2|10
1651320750000|2022-04-30 12:12:30|14035.41|13915.41|14035.6|13915.6|14035.87|13915.87|14035.41|13915.41|10
1651320760000|2022-04-30 12:12:40|14035.79|13915.79|14035.54|13915.54|14035.89|13915.89|14035.52|13915.52|8
1651320770000|2022-04-30 12:12:50|14035.66|13915.66|14035.14|13915.14|14035.7|13915.7|14035.14|13915.14|10
1651320780000|2022-04-30 12:13:00|14035.1|13915.1|14035.12|13915.12|14035.23|13915.23|14035.06|13915.06|10
1651320790000|2022-04-30 12:13:10|14035.18|13915.18|14034.67|13914.67|14035.18|13915.18|14034.67|13914.67|10
1651320800000|2022-04-30 12:13:20|14034.63|13914.63|14034.17|13914.17|14034.63|13914.63|14034.17|13914.17|8
1651320810000|2022-04-30 12:13:30|14034.01|13914.01|14033.76|13913.76|14034.01|13914.01|14033.63|13913.63|10
1651320820000|2022-04-30 12:13:40|14033.74|13913.74|14033.87|13913.87|14033.96|13913.96|14033.74|13913.74|9
1651320830000|2022-04-30 12:13:50|14033.62|13913.62|14035.15|13915.15|14035.46|13915.46|14033.62|13913.62|10
1651320840000|2022-04-30 12:14:00|14035.21|13915.21|14034.5|13914.5|14035.21|13915.21|14034.5|13914.5|10
1651320850000|2022-04-30 12:14:10|14034.14|13914.14|14032.84|13912.84|14034.14|13914.14|14032.39|13912.39|10
1651320860000|2022-04-30 12:14:20|14032.85|13912.85|14032.87|13912.87|14032.9|13912.9|14032.67|13912.67|9
1651320870000|2022-04-30 12:14:30|14032.68|13912.68|14029.98|13909.98|14032.72|13912.72|14029.91|13909.91|9
1651320880000|2022-04-30 12:14:40|14029.54|13909.54|14028.56|13908.56|14029.54|13909.54|14028.48|13908.48|10
1651320890000|2022-04-30 12:14:50|14028.43|13908.43|14026.15|13906.15|14028.43|13908.43|14026.15|13906.15|10
1651320900000|2022-04-30 12:15:00|14025.74|13905.74|14026.76|13906.76|14026.76|13906.76|14025.74|13905.74|10
1651320910000|2022-04-30 12:15:10|14026.79|13906.79|14026.61|13906.61|14027.12|13907.12|14026.34|13906.34|10
1651320920000|2022-04-30 12:15:20|14026.48|13906.48|14025.43|13905.43|14026.48|13906.48|14025.43|13905.43|10
1651320930000|2022-04-30 12:15:30|14025.5|13905.5|14025.2|13905.2|14025.5|13905.5|14024.86|13904.86|10
1651320940000|2022-04-30 12:15:40|14025.98|13905.98|14027.74|13907.74|14027.74|13907.74|14025.98|13905.98|10
1651320950000|2022-04-30 12:15:50|14028.06|13908.06|14028.52|13908.52|14028.58|13908.58|14028.06|13908.06|9
1651320960000|2022-04-30 12:16:00|14028.83|13908.83|14028.49|13908.49|14028.83|13908.83|14028.49|13908.49|8
1651320970000|2022-04-30 12:16:10|14028.62|13908.62|14027.83|13907.83|14028.62|13908.62|14027.75|13907.75|10
1651320980000|2022-04-30 12:16:20|14027.86|13907.86|14026.27|13906.27|14027.86|13907.86|14026.18|13906.18|9
1651320990000|2022-04-30 12:16:30|14026.38|13906.38|14025.7|13905.7|14026.53|13906.53|14025.43|13905.43|9
1651321000000|2022-04-30 12:16:40|14025.72|13905.72|14025.65|13905.65|14025.83|13905.83|14025.59|13905.59|9
1651321010000|2022-04-30 12:16:50|14025.47|13905.47|14026.16|13906.16|14026.16|13906.16|14025.45|13905.45|8
1651321020000|2022-04-30 12:17:00|14026.21|13906.21|14026.09|13906.09|14026.33|13906.33|14026.09|13906.09|10
1651321030000|2022-04-30 12:17:10|14026.33|13906.33|14026.38|13906.38|14026.53|13906.53|14026.33|13906.33|9
1651321040000|2022-04-30 12:17:20|14026.36|13906.36|14026.24|13906.24|14026.36|13906.36|14026.17|13906.17|10
1651321050000|2022-04-30 12:17:30|14026.25|13906.25|14025.89|13905.89|14026.44|13906.44|14025.89|13905.89|10
1651321060000|2022-04-30 12:17:40|14025.8|13905.8|14024.12|13904.12|14025.83|13905.83|14024.12|13904.12|10
1651321070000|2022-04-30 12:17:50|14024.22|13904.22|14023.59|13903.59|14024.29|13904.29|14023.59|13903.59|10
1651321080000|2022-04-30 12:18:00|14023.7|13903.7|14022.58|13902.58|14023.7|13903.7|14022.58|13902.58|8
1651321090000|2022-04-30 12:18:10|14022.59|13902.59|14021.14|13901.14|14022.59|13902.59|14020.95|13900.95|10
1651321100000|2022-04-30 12:18:20|14021.09|13901.09|14021.01|13901.01|14021.15|13901.15|14020.76|13900.76|10
1651321110000|2022-04-30 12:18:30|14021.12|13901.12|14021.5|13901.5|14021.5|13901.5|14021.12|13901.12|10
1651321120000|2022-04-30 12:18:40|14021.52|13901.52|14021.26|13901.26|14021.6|13901.6|14021.23|13901.23|10
1651321130000|2022-04-30 12:18:50|14021.09|13901.09|14021.33|13901.33|14021.37|13901.37|14021|13901|10
1651321140000|2022-04-30 12:19:00|14021.2|13901.2|14021.25|13901.25|14021.25|13901.25|14020.98|13900.98|9
1651321150000|2022-04-30 12:19:10|14021.54|13901.54|14022.46|13902.46|14022.46|13902.46|14021.54|13901.54|9
1651321160000|2022-04-30 12:19:20|14022.61|13902.61|14022.84|13902.84|14022.89|13902.89|14022.6|13902.6|7
1651321170000|2022-04-30 12:19:30|14022.78|13902.78|14022.91|13902.91|14022.91|13902.91|14022.76|13902.76|9
1651321180000|2022-04-30 12:19:40|14022.95|13902.95|14022.38|13902.38|14023.72|13903.72|14022.38|13902.38|9
1651321190000|2022-04-30 12:19:50|14022.3|13902.3|14020.59|13900.59|14022.3|13902.3|14020.59|13900.59|8
1651321200000|2022-04-30 12:20:00|14020.54|13900.54|14021.03|13901.03|14021.15|13901.15|14020.22|13900.22|9
1651321210000|2022-04-30 12:20:10|14021.24|13901.24|14021.88|13901.88|14021.88|13901.88|14021.24|13901.24|10
1651321220000|2022-04-30 12:20:20|14022.12|13902.12|14022.02|13902.02|14022.25|13902.25|14022|13902|9
1651321230000|2022-04-30 12:20:30|14022.1|13902.1|14021.99|13901.99|14022.37|13902.37|14021.99|13901.99|10
1651321240000|2022-04-30 12:20:40|14022.15|13902.15|14021.98|13901.98|14022.24|13902.24|14021.9|13901.9|9
1651321250000|2022-04-30 12:20:50|14021.96|13901.96|14021.93|13901.93|14022.07|13902.07|14021.76|13901.76|9
1651321260000|2022-04-30 12:21:00|14021.84|13901.84|14021.01|13901.01|14021.84|13901.84|14021.01|13901.01|9
1651321270000|2022-04-30 12:21:10|14021.02|13901.02|14021.03|13901.03|14021.09|13901.09|14021|13901|8
1651321280000|2022-04-30 12:21:20|14020.21|13900.21|14020.24|13900.24|14020.3|13900.3|14020.17|13900.17|7
1651321290000|2022-04-30 12:21:30|14020.29|13900.29|14019.93|13899.93|14020.33|13900.33|14019.93|13899.93|9
1651321300000|2022-04-30 12:21:40|14019.91|13899.91|14020.63|13900.63|14020.9|13900.9|14019.9|13899.9|9
1651321310000|2022-04-30 12:21:50|14020.62|13900.62|14020.45|13900.45|14020.66|13900.66|14020.45|13900.45|10
1651321320000|2022-04-30 12:22:00|14020.44|13900.44|14019.92|13899.92|14020.57|13900.57|14019.92|13899.92|8
1651321330000|2022-04-30 12:22:10|14020.04|13900.04|14019.7|13899.7|14020.04|13900.04|14019.61|13899.61|9
1651321340000|2022-04-30 12:22:20|14019.65|13899.65|14019.59|13899.59|14019.68|13899.68|14019.46|13899.46|8
1651321350000|2022-04-30 12:22:30|14019.55|13899.55|14019.86|13899.86|14019.89|13899.89|14019.55|13899.55|9
1651321360000|2022-04-30 12:22:40|14019.85|13899.85|14020.25|13900.25|14020.36|13900.36|14019.85|13899.85|7
1651321370000|2022-04-30 12:22:50|14020.22|13900.22|14020.42|13900.42|14020.52|13900.52|14020.15|13900.15|7
1651321380000|2022-04-30 12:23:00|14020.43|13900.43|14020.32|13900.32|14020.44|13900.44|14020.16|13900.16|7
1651321390000|2022-04-30 12:23:10|14020.17|13900.17|14020.53|13900.53|14020.55|13900.55|14020.17|13900.17|10
1651321400000|2022-04-30 12:23:20|14020.59|13900.59|14021.93|13901.93|14021.93|13901.93|14020.59|13900.59|9
1651321410000|2022-04-30 12:23:30|14021.96|13901.96|14023.55|13903.55|14023.55|13903.55|14021.96|13901.96|9
1651321420000|2022-04-30 12:23:40|14023.64|13903.64|14023.5|13903.5|14023.8|13903.8|14023.2|13903.2|8
1651321430000|2022-04-30 12:23:50|14023.59|13903.59|14024.22|13904.22|14024.22|13904.22|14023.59|13903.59|9
1651321440000|2022-04-30 12:24:00|14023.98|13903.98|14023.72|13903.72|14024.05|13904.05|14023.72|13903.72|10
1651321450000|2022-04-30 12:24:10|14023.63|13903.63|14024.71|13904.71|14024.71|13904.71|14023.63|13903.63|9
1651321460000|2022-04-30 12:24:20|14024.78|13904.78|14024.67|13904.67|14025.05|13905.05|14024.67|13904.67|9
1651321470000|2022-04-30 12:24:30|14025.14|13905.14|14025.43|13905.43|14025.43|13905.43|14025.14|13905.14|7
1651321480000|2022-04-30 12:24:40|14025.56|13905.56|14026.15|13906.15|14026.25|13906.25|14025.56|13905.56|9
1651321490000|2022-04-30 12:24:50|14026.39|13906.39|14026.97|13906.97|14026.97|13906.97|14026.24|13906.24|10
1651321500000|2022-04-30 12:25:00|14026.86|13906.86|14027.64|13907.64|14027.64|13907.64|14026.86|13906.86|7
1651321510000|2022-04-30 12:25:10|14027.98|13907.98|14029.24|13909.24|14029.28|13909.28|14027.91|13907.91|10
1651321520000|2022-04-30 12:25:20|14029.32|13909.32|14028.64|13908.64|14029.32|13909.32|14028.49|13908.49|9
1651321530000|2022-04-30 12:25:30|14028.75|13908.75|14028.81|13908.81|14029.01|13909.01|14028.69|13908.69|10
1651321540000|2022-04-30 12:25:40|14028.9|13908.9|14028.47|13908.47|14029.1|13909.1|14028.47|13908.47|10
1651321550000|2022-04-30 12:25:50|14028.14|13908.14|14027.66|13907.66|14028.32|13908.32|14027.66|13907.66|9
1651321560000|2022-04-30 12:26:00|14027.6|13907.6|14027.76|13907.76|14027.76|13907.76|14027.59|13907.59|7
1651321570000|2022-04-30 12:26:10|14027.89|13907.89|14028.02|13908.02|14028.26|13908.26|14027.85|13907.85|9
1651321580000|2022-04-30 12:26:20|14028.01|13908.01|14028.88|13908.88|14028.88|13908.88|14028.01|13908.01|10
1651321590000|2022-04-30 12:26:30|14029.87|13909.87|14031.85|13911.85|14031.85|13911.85|14029.87|13909.87|10
1651321600000|2022-04-30 12:26:40|14031.78|13911.78|14034.28|13914.28|14034.28|13914.28|14031.78|13911.78|10
1651321610000|2022-04-30 12:26:50|14034.66|13914.66|14035.2|13915.2|14035.33|13915.33|14034.61|13914.61|10
1651321620000|2022-04-30 12:27:00|14035.1|13915.1|14034.2|13914.2|14035.1|13915.1|14034.2|13914.2|9
1651321630000|2022-04-30 12:27:10|14034.21|13914.21|14034.77|13914.77|14035.54|13915.54|14034.21|13914.21|10
1651321640000|2022-04-30 12:27:20|14034.75|13914.75|14035.33|13915.33|14035.33|13915.33|14034.75|13914.75|9
1651321650000|2022-04-30 12:27:30|14035.32|13915.32|14035.86|13915.86|14035.86|13915.86|14035.32|13915.32|10
1651321660000|2022-04-30 12:27:40|14036.16|13916.16|14037.21|13917.21|14037.21|13917.21|14036.16|13916.16|10
1651321670000|2022-04-30 12:27:50|14037.63|13917.63|14039.01|13919.01|14039.01|13919.01|14037.63|13917.63|9
1651321680000|2022-04-30 12:28:00|14038.69|13918.69|14040.95|13920.95|14040.97|13920.97|14038.69|13918.69|10
1651321690000|2022-04-30 12:28:10|14041.16|13921.16|14041.13|13921.13|14041.46|13921.46|14040.99|13920.99|10
1651321700000|2022-04-30 12:28:20|14041.04|13921.04|14041.09|13921.09|14041.21|13921.21|14041.04|13921.04|8
1651321710000|2022-04-30 12:28:30|14041.11|13921.11|14041.1|13921.1|14041.34|13921.34|14041|13921|10
1651321720000|2022-04-30 12:28:40|14041.17|13921.17|14040.73|13920.73|14041.17|13921.17|14040.47|13920.47|10
1651321730000|2022-04-30 12:28:50|14040.83|13920.83|14040.87|13920.87|14040.89|13920.89|14040.64|13920.64|9
1651321740000|2022-04-30 12:29:00|14040.93|13920.93|14040.61|13920.61|14040.94|13920.94|14040.54|13920.54|10
1651321750000|2022-04-30 12:29:10|14040.4|13920.4|14040.39|13920.39|14040.48|13920.48|14040.29|13920.29|8
1651321760000|2022-04-30 12:29:20|14040.69|13920.69|14040.56|13920.56|14040.82|13920.82|14040.43|13920.43|8
1651321770000|2022-04-30 12:29:30|14040.49|13920.49|14040.78|13920.78|14041.16|13921.16|14040.49|13920.49|9
1651321780000|2022-04-30 12:29:40|14040.77|13920.77|14041.89|13921.89|14042.01|13922.01|14040.77|13920.77|10
1651321790000|2022-04-30 12:29:50|14041.87|13921.87|14041.93|13921.93|14042.09|13922.09|14041.87|13921.87|9
1651321800000|2022-04-30 12:30:00|14042.07|13922.07|14042.19|13922.19|14042.24|13922.24|14042|13922|10
1651321810000|2022-04-30 12:30:10|14042.13|13922.13|14041.9|13921.9|14042.13|13922.13|14041.84|13921.84|7
1651321820000|2022-04-30 12:30:20|14042.02|13922.02|14042.67|13922.67|14042.67|13922.67|14042.02|13922.02|10
1651321830000|2022-04-30 12:30:30|14042.65|13922.65|14042.87|13922.87|14042.96|13922.96|14042.65|13922.65|9
1651321840000|2022-04-30 12:30:40|14042.82|13922.82|14043.37|13923.37|14043.56|13923.56|14042.82|13922.82|9
1651321850000|2022-04-30 12:30:50|14043.36|13923.36|14043.79|13923.79|14043.79|13923.79|14043.31|13923.31|9
1651321860000|2022-04-30 12:31:00|14043.59|13923.59|14043.54|13923.54|14044.05|13924.05|14043.44|13923.44|9
1651321870000|2022-04-30 12:31:10|14043.61|13923.61|14043.86|13923.86|14043.86|13923.86|14043.42|13923.42|9
1651321880000|2022-04-30 12:31:20|14043.84|13923.84|14043.75|13923.75|14043.99|13923.99|14043.5|13923.5|9
1651321890000|2022-04-30 12:31:30|14043.89|13923.89|14044.45|13924.45|14044.55|13924.55|14043.85|13923.85|9
1651321900000|2022-04-30 12:31:40|14044.54|13924.54|14045.75|13925.75|14045.75|13925.75|14044.43|13924.43|10
1651321910000|2022-04-30 12:31:50|14045.68|13925.68|14045.96|13925.96|14045.97|13925.97|14045.59|13925.59|10
1651321920000|2022-04-30 12:32:00|14045.73|13925.73|14045.95|13925.95|14045.95|13925.95|14045.7|13925.7|7
1651321930000|2022-04-30 12:32:10|14045.98|13925.98|14045.88|13925.88|14045.98|13925.98|14045.65|13925.65|9
1651321940000|2022-04-30 12:32:20|14046.01|13926.01|14046.64|13926.64|14046.64|13926.64|14046.01|13926.01|9
1651321950000|2022-04-30 12:32:30|14046.59|13926.59|14045.78|13925.78|14046.59|13926.59|14045.75|13925.75|10
1651321960000|2022-04-30 12:32:40|14045.8|13925.8|14046.37|13926.37|14046.41|13926.41|14045.8|13925.8|9
1651321970000|2022-04-30 12:32:50|14046.38|13926.38|14046.96|13926.96|14046.96|13926.96|14046.33|13926.33|8
1651321980000|2022-04-30 12:33:00|14047.04|13927.04|14047.26|13927.26|14047.32|13927.32|14046.89|13926.89|10
1651321990000|2022-04-30 12:33:10|14047.25|13927.25|14047.15|13927.15|14047.28|13927.28|14047.08|13927.08|8
1651322000000|2022-04-30 12:33:20|14047.03|13927.03|14047.01|13927.01|14047.65|13927.65|14047.01|13927.01|10
1651322010000|2022-04-30 12:33:30|14046.79|13926.79|14046.32|13926.32|14046.79|13926.79|14046.32|13926.32|9
1651322020000|2022-04-30 12:33:40|14046.21|13926.21|14045.15|13925.15|14046.21|13926.21|14045.15|13925.15|9
1651322030000|2022-04-30 12:33:50|14045.24|13925.24|14045.39|13925.39|14045.39|13925.39|14045.12|13925.12|9
1651322040000|2022-04-30 12:34:00|14045.54|13925.54|14045.05|13925.05|14045.54|13925.54|14044.96|13924.96|10
1651322050000|2022-04-30 12:34:10|14045.04|13925.04|14043.93|13923.93|14045.06|13925.06|14043.93|13923.93|10
1651322060000|2022-04-30 12:34:20|14043.89|13923.89|14041.87|13921.87|14043.89|13923.89|14041.87|13921.87|10
1651322070000|2022-04-30 12:34:30|14041.73|13921.73|14040.15|13920.15|14041.73|13921.73|14040.15|13920.15|10
1651322080000|2022-04-30 12:34:40|14040.3|13920.3|14039.42|13919.42|14040.3|13920.3|14039.42|13919.42|10
1651322090000|2022-04-30 12:34:50|14039.47|13919.47|14039.01|13919.01|14039.47|13919.47|14039.01|13919.01|9
1651322100000|2022-04-30 12:35:00|14038.89|13918.89|14037.72|13917.72|14038.89|13918.89|14037.72|13917.72|9
1651322110000|2022-04-30 12:35:10|14037.85|13917.85|14037.67|13917.67|14037.93|13917.93|14037.53|13917.53|10
1651322120000|2022-04-30 12:35:20|14037.48|13917.48|14036.01|13916.01|14037.48|13917.48|14036.01|13916.01|10
1651322130000|2022-04-30 12:35:30|14035.75|13915.75|14034.79|13914.79|14035.84|13915.84|14034.79|13914.79|9
1651322140000|2022-04-30 12:35:40|14034.81|13914.81|14032.37|13912.37|14034.81|13914.81|14032.37|13912.37|10
1651322150000|2022-04-30 12:35:50|14032.17|13912.17|14030.08|13910.08|14032.17|13912.17|14029.93|13909.93|10
1651322160000|2022-04-30 12:36:00|14030.05|13910.05|14031.2|13911.2|14031.2|13911.2|14030.05|13910.05|9
1651322170000|2022-04-30 12:36:10|14031.08|13911.08|14031.45|13911.45|14031.53|13911.53|14030.98|13910.98|10
1651322180000|2022-04-30 12:36:20|14031.34|13911.34|14031.37|13911.37|14031.58|13911.58|14031.24|13911.24|8
1651322190000|2022-04-30 12:36:30|14031.38|13911.38|14031.26|13911.26|14031.6|13911.6|14031.25|13911.25|10
1651322200000|2022-04-30 12:36:40|14031.25|13911.25|14031.03|13911.03|14031.25|13911.25|14030.97|13910.97|10
1651322210000|2022-04-30 12:36:50|14030.99|13910.99|14030.69|13910.69|14030.99|13910.99|14030.6|13910.6|10
1651322220000|2022-04-30 12:37:00|14030.71|13910.71|14030.44|13910.44|14030.71|13910.71|14030.43|13910.43|8
1651322230000|2022-04-30 12:37:10|14030.49|13910.49|14030.44|13910.44|14030.59|13910.59|14030.44|13910.44|10
1651322240000|2022-04-30 12:37:20|14030.52|13910.52|14030.65|13910.65|14030.94|13910.94|14030.27|13910.27|10
1651322250000|2022-04-30 12:37:30|14031.02|13911.02|14032.74|13912.74|14032.74|13912.74|14031.02|13911.02|10
1651322260000|2022-04-30 12:37:40|14032.77|13912.77|14033.16|13913.16|14033.31|13913.31|14032.71|13912.71|10
1651322270000|2022-04-30 12:37:50|14033.35|13913.35|14033.27|13913.27|14033.4|13913.4|14033.23|13913.23|10
1651322280000|2022-04-30 12:38:00|14033.05|13913.05|14032.35|13912.35|14033.05|13913.05|14032.16|13912.16|9
1651322290000|2022-04-30 12:38:10|14032.4|13912.4|14032.32|13912.32|14032.43|13912.43|14032.23|13912.23|10
1651322300000|2022-04-30 12:38:20|14032.17|13912.17|14032.42|13912.42|14032.42|13912.42|14032.14|13912.14|9
1651322310000|2022-04-30 12:38:30|14032.3|13912.3|14032.88|13912.88|14033.18|13913.18|14032.3|13912.3|10
1651322320000|2022-04-30 12:38:40|14032.94|13912.94|14032.85|13912.85|14033|13913|14032.79|13912.79|9
1651322330000|2022-04-30 12:38:50|14032.86|13912.86|14032.95|13912.95|14033.09|13913.09|14032.86|13912.86|7
1651322340000|2022-04-30 12:39:00|14032.93|13912.93|14033.31|13913.31|14033.31|13913.31|14032.93|13912.93|8
1651322350000|2022-04-30 12:39:10|14033.33|13913.33|14033.59|13913.59|14033.64|13913.64|14033.32|13913.32|8
1651322360000|2022-04-30 12:39:20|14033.56|13913.56|14033.55|13913.55|14033.76|13913.76|14033.49|13913.49|10
1651322370000|2022-04-30 12:39:30|14033.49|13913.49|14033.06|13913.06|14033.49|13913.49|14033|13913|9
1651322380000|2022-04-30 12:39:40|14033.12|13913.12|14032.15|13912.15|14033.13|13913.13|14032.03|13912.03|10
1651322390000|2022-04-30 12:39:50|14032.14|13912.14|14033.05|13913.05|14033.14|13913.14|14032.14|13912.14|9
1651322400000|2022-04-30 12:40:00|14032.94|13912.94|14033.76|13913.76|14033.82|13913.82|14032.92|13912.92|10
1651322410000|2022-04-30 12:40:10|14033.78|13913.78|14034.25|13914.25|14034.25|13914.25|14033.78|13913.78|10
1651322420000|2022-04-30 12:40:20|14034.1|13914.1|14031.85|13911.85|14034.78|13914.78|14031.85|13911.85|10
1651322430000|2022-04-30 12:40:30|14030.93|13910.93|14020.45|13900.45|14030.93|13910.93|14020.45|13900.45|10
1651322440000|2022-04-30 12:40:40|14018.86|13898.86|14017.92|13897.92|14018.86|13898.86|14017.41|13897.41|10
1651322450000|2022-04-30 12:40:50|14017.89|13897.89|14015.22|13895.22|14017.89|13897.89|14015.22|13895.22|8
1651322460000|2022-04-30 12:41:00|14015.49|13895.49|14016.4|13896.4|14016.4|13896.4|14015.46|13895.46|9
1651322470000|2022-04-30 12:41:10|14017.27|13897.27|14016.37|13896.37|14017.27|13897.27|14016.33|13896.33|10
1651322480000|2022-04-30 12:41:20|14016.18|13896.18|14016.92|13896.92|14017.02|13897.02|14016.01|13896.01|10
1651322490000|2022-04-30 12:41:30|14017.11|13897.11|14016.36|13896.36|14017.2|13897.2|14016.25|13896.25|10
1651322500000|2022-04-30 12:41:40|14016.23|13896.23|14015.33|13895.33|14016.23|13896.23|14015.33|13895.33|10
1651322510000|2022-04-30 12:41:50|14015.27|13895.27|14014.49|13894.49|14015.27|13895.27|14014.49|13894.49|8
1651322520000|2022-04-30 12:42:00|14014.17|13894.17|14015.66|13895.66|14015.83|13895.83|14014.17|13894.17|10
1651322530000|2022-04-30 12:42:10|14015.57|13895.57|14015.42|13895.42|14016.05|13896.05|14015.42|13895.42|9
1651322540000|2022-04-30 12:42:20|14015.47|13895.47|14015.04|13895.04|14015.47|13895.47|14014.95|13894.95|10
1651322550000|2022-04-30 12:42:30|14015.08|13895.08|14014.84|13894.84|14015.14|13895.14|14014.84|13894.84|9
1651322560000|2022-04-30 12:42:40|14014.94|13894.94|14013.83|13893.83|14014.94|13894.94|14013.51|13893.51|10
1651322570000|2022-04-30 12:42:50|14013.94|13893.94|14013.58|13893.58|14014.02|13894.02|14013.51|13893.51|10
1651322580000|2022-04-30 12:43:00|14013.57|13893.57|14012.92|13892.92|14013.62|13893.62|14012.92|13892.92|9
1651322590000|2022-04-30 12:43:10|14012.76|13892.76|14013.47|13893.47|14013.7|13893.7|14012.67|13892.67|8
1651322600000|2022-04-30 12:43:20|14013.66|13893.66|14013.55|13893.55|14013.66|13893.66|14013.4|13893.4|9
1651322610000|2022-04-30 12:43:30|14013.45|13893.45|14010.79|13890.79|14013.45|13893.45|14010.79|13890.79|10
1651322620000|2022-04-30 12:43:40|14010.37|13890.37|14009.34|13889.34|14010.37|13890.37|14009.04|13889.04|10
1651322630000|2022-04-30 12:43:50|14009.31|13889.31|14009.25|13889.25|14009.39|13889.39|14009.07|13889.07|10
1651322640000|2022-04-30 12:44:00|14009.45|13889.45|14010.58|13890.58|14010.87|13890.87|14009.45|13889.45|10
1651322650000|2022-04-30 12:44:10|14010.94|13890.94|14010.13|13890.13|14010.94|13890.94|14010.13|13890.13|9
1651322660000|2022-04-30 12:44:20|14010.11|13890.11|14009.94|13889.94|14010.18|13890.18|14009.48|13889.48|10
1651322670000|2022-04-30 12:44:30|14010.23|13890.23|14009.99|13889.99|14010.23|13890.23|14009.71|13889.71|10
1651322680000|2022-04-30 12:44:40|14010.07|13890.07|14009.74|13889.74|14010.11|13890.11|14009.69|13889.69|10
1651322690000|2022-04-30 12:44:50|14009.83|13889.83|14009.89|13889.89|14009.95|13889.95|14009.29|13889.29|10
1651322700000|2022-04-30 12:45:00|14009.91|13889.91|14011.17|13891.17|14011.17|13891.17|14009.57|13889.57|10
1651322710000|2022-04-30 12:45:10|14011.32|13891.32|14013.84|13893.84|14013.84|13893.84|14011.32|13891.32|10
1651322720000|2022-04-30 12:45:20|14013.74|13893.74|14012.84|13892.84|14013.74|13893.74|14012.84|13892.84|10
1651322730000|2022-04-30 12:45:30|14013.03|13893.03|14013.12|13893.12|14013.56|13893.56|14012.81|13892.81|10
1651322740000|2022-04-30 12:45:40|14013.22|13893.22|14013.1|13893.1|14013.22|13893.22|14012.72|13892.72|10
1651322750000|2022-04-30 12:45:50|14013.13|13893.13|14013.04|13893.04|14013.31|13893.31|14012.93|13892.93|10
1651322760000|2022-04-30 12:46:00|14012.99|13892.99|14012.43|13892.43|14012.99|13892.99|14012.37|13892.37|10
1651322770000|2022-04-30 12:46:10|14012.79|13892.79|14012.75|13892.75|14012.79|13892.79|14012.48|13892.48|10
1651322780000|2022-04-30 12:46:20|14012.68|13892.68|14012.43|13892.43|14012.68|13892.68|14012.31|13892.31|10
1651322790000|2022-04-30 12:46:30|14012.46|13892.46|14012.48|13892.48|14012.5|13892.5|14011.81|13891.81|10
1651322800000|2022-04-30 12:46:40|14012.33|13892.33|14012.45|13892.45|14013.16|13893.16|14012.13|13892.13|10
1651322810000|2022-04-30 12:46:50|14012.71|13892.71|14014.04|13894.04|14014.04|13894.04|14012.71|13892.71|9
1651322820000|2022-04-30 12:47:00|14014.17|13894.17|14015.49|13895.49|14015.49|13895.49|14014.17|13894.17|10
1651322830000|2022-04-30 12:47:10|14015.5|13895.5|14015.74|13895.74|14016.09|13896.09|14015.1|13895.1|10
1651322840000|2022-04-30 12:47:20|14015.64|13895.64|14014.87|13894.87|14015.64|13895.64|14014.76|13894.76|10
1651322850000|2022-04-30 12:47:30|14015|13895|14014.45|13894.45|14015|13895|14014.31|13894.31|10
1651322860000|2022-04-30 12:47:40|14014.75|13894.75|14016.31|13896.31|14016.54|13896.54|14014.75|13894.75|10
1651322870000|2022-04-30 12:47:50|14016.32|13896.32|14016.4|13896.4|14016.72|13896.72|14016.32|13896.32|9
1651322880000|2022-04-30 12:48:00|14016.22|13896.22|14016.12|13896.12|14016.24|13896.24|14015.83|13895.83|8
1651322890000|2022-04-30 12:48:10|14016.1|13896.1|14015.69|13895.69|14016.1|13896.1|14015.53|13895.53|8
1651322900000|2022-04-30 12:48:20|14015.67|13895.67|14015.25|13895.25|14015.67|13895.67|14015.25|13895.25|9
1651322910000|2022-04-30 12:48:30|14015.01|13895.01|14015.23|13895.23|14015.23|13895.23|14014.84|13894.84|9
1651322920000|2022-04-30 12:48:40|14015.67|13895.67|14016.47|13896.47|14016.47|13896.47|14015.53|13895.53|8
1651322930000|2022-04-30 12:48:50|14016.51|13896.51|14016.85|13896.85|14016.85|13896.85|14016.36|13896.36|8
1651322940000|2022-04-30 12:49:00|14016.91|13896.91|14016.83|13896.83|14017.01|13897.01|14016.74|13896.74|9
1651322950000|2022-04-30 12:49:10|14016.97|13896.97|14017.33|13897.33|14017.39|13897.39|14016.97|13896.97|9
1651322960000|2022-04-30 12:49:20|14017.38|13897.38|14015.72|13895.72|14017.63|13897.63|14015.72|13895.72|10
1651322970000|2022-04-30 12:49:30|14015.64|13895.64|14015.36|13895.36|14015.64|13895.64|14015.22|13895.22|9
1651322980000|2022-04-30 12:49:40|14015.24|13895.24|14014.97|13894.97|14015.24|13895.24|14014.89|13894.89|10
1651322990000|2022-04-30 12:49:50|14015.02|13895.02|14014.88|13894.88|14015.02|13895.02|14014.49|13894.49|10
1651323000000|2022-04-30 12:50:00|14014.82|13894.82|14014.16|13894.16|14014.82|13894.82|14014.16|13894.16|10
1651323010000|2022-04-30 12:50:10|14014.28|13894.28|14014.87|13894.87|14015.01|13895.01|14014.28|13894.28|10
1651323020000|2022-04-30 12:50:20|14015.01|13895.01|14015.57|13895.57|14015.57|13895.57|14015|13895|10
1651323030000|2022-04-30 12:50:30|14015.6|13895.6|14016.35|13896.35|14016.35|13896.35|14015.54|13895.54|10
1651323040000|2022-04-30 12:50:40|14016.36|13896.36|14015.52|13895.52|14016.36|13896.36|14015.27|13895.27|9
1651323050000|2022-04-30 12:50:50|14015.36|13895.36|14016.61|13896.61|14016.61|13896.61|14015.2|13895.2|10
1651323060000|2022-04-30 12:51:00|14016.51|13896.51|14015.92|13895.92|14016.51|13896.51|14015.92|13895.92|10
1651323070000|2022-04-30 12:51:10|14015.86|13895.86|14014.7|13894.7|14015.86|13895.86|14014.7|13894.7|9
1651323080000|2022-04-30 12:51:20|14014.83|13894.83|14014.35|13894.35|14014.83|13894.83|14014.35|13894.35|10
1651323090000|2022-04-30 12:51:30|14014.29|13894.29|14014.87|13894.87|14014.98|13894.98|14014.22|13894.22|10
1651323100000|2022-04-30 12:51:40|14014.88|13894.88|14015.01|13895.01|14015.1|13895.1|14014.62|13894.62|10
1651323110000|2022-04-30 12:51:50|14015.03|13895.03|14015.42|13895.42|14015.55|13895.55|14015.03|13895.03|10
1651323120000|2022-04-30 12:52:00|14015.2|13895.2|14014.59|13894.59|14015.2|13895.2|14014.45|13894.45|10
1651323130000|2022-04-30 12:52:10|14014.77|13894.77|14014.73|13894.73|14015.31|13895.31|14014.65|13894.65|9
1651323140000|2022-04-30 12:52:20|14014.81|13894.81|14015.66|13895.66|14015.69|13895.69|14014.81|13894.81|10
1651323150000|2022-04-30 12:52:30|14015.64|13895.64|14015.86|13895.86|14015.86|13895.86|14015.64|13895.64|9
1651323160000|2022-04-30 12:52:40|14015.72|13895.72|14015.48|13895.48|14015.72|13895.72|14015.4|13895.4|7
1651323170000|2022-04-30 12:52:50|14015.42|13895.42|14015.84|13895.84|14015.88|13895.88|14015.36|13895.36|10
1651323180000|2022-04-30 12:53:00|14015.86|13895.86|14016.42|13896.42|14016.42|13896.42|14015.84|13895.84|9
1651323190000|2022-04-30 12:53:10|14016.44|13896.44|14016.29|13896.29|14016.44|13896.44|14016.22|13896.22|9
1651323200000|2022-04-30 12:53:20|14016.17|13896.17|14016.32|13896.32|14016.43|13896.43|14016.07|13896.07|10
1651323210000|2022-04-30 12:53:30|14016.33|13896.33|14017.18|13897.18|14017.18|13897.18|14016.25|13896.25|8
1651323220000|2022-04-30 12:53:40|14017.17|13897.17|14016.96|13896.96|14017.35|13897.35|14016.95|13896.95|6
1651323230000|2022-04-30 12:53:50|14016.98|13896.98|14016.79|13896.79|14017.16|13897.16|14016.79|13896.79|8
1651323240000|2022-04-30 12:54:00|14016.71|13896.71|14016.54|13896.54|14016.71|13896.71|14016.51|13896.51|8
1651323250000|2022-04-30 12:54:10|14016.57|13896.57|14017.45|13897.45|14017.45|13897.45|14016.53|13896.53|9
1651323260000|2022-04-30 12:54:20|14017.53|13897.53|14018.06|13898.06|14018.11|13898.11|14017.53|13897.53|8
1651323270000|2022-04-30 12:54:30|14017.76|13897.76|14016.87|13896.87|14017.76|13897.76|14016.8|13896.8|10
1651323280000|2022-04-30 12:54:40|14016.84|13896.84|14016.8|13896.8|14016.89|13896.89|14016.75|13896.75|10
1651323290000|2022-04-30 12:54:50|14016.81|13896.81|14017.29|13897.29|14017.29|13897.29|14016.81|13896.81|9
1651323300000|2022-04-30 12:55:00|14017.15|13897.15|14017.4|13897.4|14017.49|13897.49|14017.15|13897.15|10
1651323310000|2022-04-30 12:55:10|14017.3|13897.3|14017.91|13897.91|14017.91|13897.91|14017.3|13897.3|10
1651323320000|2022-04-30 12:55:20|14017.57|13897.57|14017.9|13897.9|14017.92|13897.92|14017.49|13897.49|10
1651323330000|2022-04-30 12:55:30|14017.79|13897.79|14017.94|13897.94|14018.14|13898.14|14017.79|13897.79|8
1651323340000|2022-04-30 12:55:40|14018.02|13898.02|14017.9|13897.9|14018.02|13898.02|14017.52|13897.52|9
1651323350000|2022-04-30 12:55:50|14017.85|13897.85|14018.35|13898.35|14018.35|13898.35|14017.58|13897.58|10
1651323360000|2022-04-30 12:56:00|14018.5|13898.5|14019.04|13899.04|14019.04|13899.04|14018.17|13898.17|9
1651323370000|2022-04-30 12:56:10|14019.07|13899.07|14019.05|13899.05|14019.12|13899.12|14019.03|13899.03|10
1651323380000|2022-04-30 12:56:20|14019.03|13899.03|14018.31|13898.31|14019.13|13899.13|14018.3|13898.3|10
1651323390000|2022-04-30 12:56:30|14018.28|13898.28|14017.97|13897.97|14018.28|13898.28|14017.93|13897.93|10
1651323400000|2022-04-30 12:56:40|14018.13|13898.13|14016.79|13896.79|14018.13|13898.13|14016.79|13896.79|10
1651323410000|2022-04-30 12:56:50|14016.73|13896.73|14016.13|13896.13|14016.73|13896.73|14016.13|13896.13|9
1651323420000|2022-04-30 12:57:00|14016.04|13896.04|14014.36|13894.36|14016.16|13896.16|14014.36|13894.36|10
1651323430000|2022-04-30 12:57:10|14014.23|13894.23|14012.58|13892.58|14014.23|13894.23|14012.58|13892.58|10
1651323440000|2022-04-30 12:57:20|14012.49|13892.49|14011.78|13891.78|14012.56|13892.56|14011.61|13891.61|10
1651323450000|2022-04-30 12:57:30|14011.68|13891.68|14010.58|13890.58|14011.68|13891.68|14010.58|13890.58|9
1651323460000|2022-04-30 12:57:40|14010.56|13890.56|14010.07|13890.07|14010.7|13890.7|14010.07|13890.07|9
1651323470000|2022-04-30 12:57:50|14009.55|13889.55|14008.2|13888.2|14009.55|13889.55|14008.2|13888.2|8
1651323480000|2022-04-30 12:58:00|14008.13|13888.13|14007.09|13887.09|14008.13|13888.13|14007.09|13887.09|10
1651323490000|2022-04-30 12:58:10|14007.21|13887.21|14007.45|13887.45|14007.87|13887.87|14007.11|13887.11|10
1651323500000|2022-04-30 12:58:20|14007.51|13887.51|14007.38|13887.38|14007.64|13887.64|14007.38|13887.38|9
1651323510000|2022-04-30 12:58:30|14007.15|13887.15|14005.98|13885.98|14007.21|13887.21|14005.98|13885.98|10
1651323520000|2022-04-30 12:58:40|14005.7|13885.7|14005.42|13885.42|14006.01|13886.01|14005.36|13885.36|9
1651323530000|2022-04-30 12:58:50|14005.47|13885.47|14004.06|13884.06|14005.48|13885.48|14003.99|13883.99|10
1651323540000|2022-04-30 12:59:00|14003.93|13883.93|14004.12|13884.12|14004.12|13884.12|14003.76|13883.76|10
1651323550000|2022-04-30 12:59:10|14003.86|13883.86|14003.91|13883.91|14004.35|13884.35|14003.86|13883.86|10
1651323560000|2022-04-30 12:59:20|14003.68|13883.68|14002.77|13882.77|14003.68|13883.68|14002.47|13882.47|9
1651323570000|2022-04-30 12:59:30|14003.05|13883.05|14002.38|13882.38|14003.05|13883.05|14002.38|13882.38|10
1651323580000|2022-04-30 12:59:40|14002.48|13882.48|14002.55|13882.55|14002.66|13882.66|14002.42|13882.42|10
1651323590000|2022-04-30 12:59:50|14002.53|13882.53|14001.03|13881.03|14002.53|13882.53|14000.97|13880.97|9
1651323600000|2022-04-30 13:00:00|14001.08|13881.08|14000.74|13880.74|14001.08|13881.08|14000.59|13880.59|8
1651323610000|2022-04-30 13:00:10|14000.71|13880.71|14000.04|13880.04|14000.71|13880.71|13999.84|13879.84|9
1651323620000|2022-04-30 13:00:20|14000.13|13880.13|13999.86|13879.86|14000.15|13880.15|13999.86|13879.86|8
1651323630000|2022-04-30 13:00:30|13999.83|13879.83|13998.01|13878.01|13999.83|13879.83|13998.01|13878.01|10
1651323640000|2022-04-30 13:00:40|13997.83|13877.83|13998.45|13878.45|13998.45|13878.45|13997.83|13877.83|10
1651323650000|2022-04-30 13:00:50|13998.59|13878.59|13999.36|13879.36|13999.36|13879.36|13998.59|13878.59|10
1651323660000|2022-04-30 13:01:00|13999.41|13879.41|14000.55|13880.55|14000.79|13880.79|13999.41|13879.41|10
1651323670000|2022-04-30 13:01:10|14000.7|13880.7|14001.8|13881.8|14001.8|13881.8|14000.7|13880.7|10
1651323680000|2022-04-30 13:01:20|14002.08|13882.08|14002.76|13882.76|14002.76|13882.76|14002.03|13882.03|9
1651323690000|2022-04-30 13:01:30|14002.79|13882.79|14003.69|13883.69|14003.81|13883.81|14002.79|13882.79|10
1651323700000|2022-04-30 13:01:40|14003.86|13883.86|14004.64|13884.64|14004.64|13884.64|14003.86|13883.86|10
1651323710000|2022-04-30 13:01:50|14004.51|13884.51|14004.18|13884.18|14004.53|13884.53|14004.14|13884.14|10
1651323720000|2022-04-30 13:02:00|14004.22|13884.22|14004.62|13884.62|14004.88|13884.88|14004.22|13884.22|8
1651323730000|2022-04-30 13:02:10|14004.4|13884.4|14003.51|13883.51|14004.45|13884.45|14003.51|13883.51|10
1651323740000|2022-04-30 13:02:20|14003.33|13883.33|14003.17|13883.17|14003.38|13883.38|14003.09|13883.09|9
1651323750000|2022-04-30 13:02:30|14003.21|13883.21|14004.68|13884.68|14004.68|13884.68|14003.21|13883.21|9
1651323760000|2022-04-30 13:02:40|14004.78|13884.78|14004.97|13884.97|14005.68|13885.68|14004.78|13884.78|10
1651323770000|2022-04-30 13:02:50|14004.96|13884.96|14003.8|13883.8|14004.96|13884.96|14003.8|13883.8|10
1651323780000|2022-04-30 13:03:00|14003.73|13883.73|14000.99|13880.99|14003.83|13883.83|14000.99|13880.99|10
1651323790000|2022-04-30 13:03:10|14000.36|13880.36|13999.69|13879.69|14000.45|13880.45|13999.55|13879.55|9
1651323800000|2022-04-30 13:03:20|13998.66|13878.66|13997.78|13877.78|13998.73|13878.73|13997.78|13877.78|9
1651323810000|2022-04-30 13:03:30|13997.92|13877.92|13997.13|13877.13|13997.95|13877.95|13997.13|13877.13|9
1651323820000|2022-04-30 13:03:40|13996.26|13876.26|13994.82|13874.82|13996.26|13876.26|13994.74|13874.74|10
1651323830000|2022-04-30 13:03:50|13994.28|13874.28|13993.16|13873.16|13994.28|13874.28|13993.16|13873.16|10
1651323840000|2022-04-30 13:04:00|13993.51|13873.51|13993.89|13873.89|13994.19|13874.19|13993.51|13873.51|10
1651323850000|2022-04-30 13:04:10|13993.7|13873.7|13994.54|13874.54|13994.54|13874.54|13993.65|13873.65|10
1651323860000|2022-04-30 13:04:20|13994.32|13874.32|13994.82|13874.82|13994.92|13874.92|13994.13|13874.13|10
1651323870000|2022-04-30 13:04:30|13994.85|13874.85|13995.02|13875.02|13995.1|13875.1|13994.81|13874.81|10
1651323880000|2022-04-30 13:04:40|13995.07|13875.07|13995.63|13875.63|13995.69|13875.69|13994.98|13874.98|10
1651323890000|2022-04-30 13:04:50|13995.66|13875.66|13993.57|13873.57|13995.66|13875.66|13993.57|13873.57|10
1651323900000|2022-04-30 13:05:00|13993.58|13873.58|13993.78|13873.78|13993.78|13873.78|13993.43|13873.43|10
1651323910000|2022-04-30 13:05:10|13993.91|13873.91|13994.08|13874.08|13994.2|13874.2|13993.83|13873.83|10
1651323920000|2022-04-30 13:05:20|13994.22|13874.22|13994.34|13874.34|13994.34|13874.34|13994.08|13874.08|9
1651323930000|2022-04-30 13:05:30|13994.6|13874.6|13994.95|13874.95|13995.05|13875.05|13994.6|13874.6|9
1651323940000|2022-04-30 13:05:40|13994.83|13874.83|13995.48|13875.48|13995.61|13875.61|13994.82|13874.82|10
1651323950000|2022-04-30 13:05:50|13995.91|13875.91|13996.81|13876.81|13996.81|13876.81|13995.89|13875.89|10
1651323960000|2022-04-30 13:06:00|13996.86|13876.86|13996.55|13876.55|13997.22|13877.22|13996.54|13876.54|9
1651323970000|2022-04-30 13:06:10|13996.54|13876.54|13998.14|13878.14|13998.16|13878.16|13996.54|13876.54|10
1651323980000|2022-04-30 13:06:20|13998.66|13878.66|14003.01|13883.01|14003.01|13883.01|13998.66|13878.66|10
1651323990000|2022-04-30 13:06:30|14003.77|13883.77|14006.69|13886.69|14006.69|13886.69|14003.77|13883.77|10
1651324000000|2022-04-30 13:06:40|14006.9|13886.9|14010.03|13890.03|14010.03|13890.03|14006.9|13886.9|10
1651324010000|2022-04-30 13:06:50|14010.36|13890.36|14012.98|13892.98|14012.98|13892.98|14010.36|13890.36|8
1651324020000|2022-04-30 13:07:00|14012.92|13892.92|14013.54|13893.54|14013.7|13893.7|14012.92|13892.92|10
1651324030000|2022-04-30 13:07:10|14013.85|13893.85|14013.87|13893.87|14013.87|13893.87|14013.25|13893.25|10
1651324040000|2022-04-30 13:07:20|14013.73|13893.73|14014.39|13894.39|14014.39|13894.39|14013.25|13893.25|10
1651324050000|2022-04-30 13:07:30|14014.27|13894.27|14013.54|13893.54|14014.27|13894.27|14013.54|13893.54|9
1651324060000|2022-04-30 13:07:40|14013.52|13893.52|14012.75|13892.75|14013.52|13893.52|14012.75|13892.75|9
1651324070000|2022-04-30 13:07:50|14012.71|13892.71|14012.63|13892.63|14013|13893|14012.48|13892.48|9
1651324080000|2022-04-30 13:08:00|14012.54|13892.54|14012.56|13892.56|14012.69|13892.69|14012.19|13892.19|10
1651324090000|2022-04-30 13:08:10|14012.6|13892.6|14013.31|13893.31|14013.31|13893.31|14012.37|13892.37|10
1651324100000|2022-04-30 13:08:20|14013.56|13893.56|14013.95|13893.95|14014.36|13894.36|14013.56|13893.56|10
1651324110000|2022-04-30 13:08:30|14013.9|13893.9|14014.07|13894.07|14015.12|13895.12|14013.9|13893.9|9
1651324120000|2022-04-30 13:08:40|14013.96|13893.96|14014.42|13894.42|14014.55|13894.55|14013.96|13893.96|10
1651324130000|2022-04-30 13:08:50|14014.48|13894.48|14013.45|13893.45|14014.48|13894.48|14013.21|13893.21|10
1651324140000|2022-04-30 13:09:00|14013.39|13893.39|14013.65|13893.65|14013.69|13893.69|14013.36|13893.36|10
1651324150000|2022-04-30 13:09:10|14013.45|13893.45|14013.51|13893.51|14013.87|13893.87|14013.41|13893.41|9
1651324160000|2022-04-30 13:09:20|14013.5|13893.5|14013.41|13893.41|14013.64|13893.64|14013.35|13893.35|8
1651324170000|2022-04-30 13:09:30|14013.87|13893.87|14014.04|13894.04|14014.18|13894.18|14013.87|13893.87|9
1651324180000|2022-04-30 13:09:40|14014.26|13894.26|14014.88|13894.88|14014.88|13894.88|14014.21|13894.21|10
1651324190000|2022-04-30 13:09:50|14014.94|13894.94|14014.96|13894.96|14015.09|13895.09|14014.8|13894.8|10
1651324200000|2022-04-30 13:10:00|14014.79|13894.79|14014.95|13894.95|14014.95|13894.95|14014.71|13894.71|10
1651324210000|2022-04-30 13:10:10|14014.96|13894.96|14014.97|13894.97|14015.11|13895.11|14014.75|13894.75|9
1651324220000|2022-04-30 13:10:20|14015.03|13895.03|14016.17|13896.17|14016.17|13896.17|14015.03|13895.03|10
1651324230000|2022-04-30 13:10:30|14016.16|13896.16|14015.8|13895.8|14016.47|13896.47|14015.8|13895.8|9
1651324240000|2022-04-30 13:10:40|14016.23|13896.23|14014.73|13894.73|14016.23|13896.23|14014.28|13894.28|9
1651324250000|2022-04-30 13:10:50|14014.77|13894.77|14014.44|13894.44|14014.95|13894.95|14014.21|13894.21|8
1651324260000|2022-04-30 13:11:00|14014.04|13894.04|14013.71|13893.71|14014.04|13894.04|14013.37|13893.37|10
1651324270000|2022-04-30 13:11:10|14013.6|13893.6|14013.62|13893.62|14013.94|13893.94|14013.59|13893.59|9
1651324280000|2022-04-30 13:11:20|14013.58|13893.58|14014.15|13894.15|14014.15|13894.15|14013.58|13893.58|9
1651324290000|2022-04-30 13:11:30|14014.11|13894.11|14013.8|13893.8|14014.69|13894.69|14013.8|13893.8|10
1651324300000|2022-04-30 13:11:40|14014.17|13894.17|14013.4|13893.4|14014.17|13894.17|14013.15|13893.15|10
1651324310000|2022-04-30 13:11:50|14013.23|13893.23|14013.03|13893.03|14013.37|13893.37|14012.88|13892.88|9
1651324320000|2022-04-30 13:12:00|14013.1|13893.1|14010.3|13890.3|14013.2|13893.2|14010.3|13890.3|10
1651324330000|2022-04-30 13:12:10|14010.13|13890.13|14008.36|13888.36|14010.13|13890.13|14008.36|13888.36|9
1651324340000|2022-04-30 13:12:20|14008.45|13888.45|14008.02|13888.02|14008.61|13888.61|14008.02|13888.02|10
1651324350000|2022-04-30 13:12:30|14008.16|13888.16|14008.95|13888.95|14009.11|13889.11|14008.16|13888.16|9
1651324360000|2022-04-30 13:12:40|14008.92|13888.92|14007.71|13887.71|14009.12|13889.12|14007.67|13887.67|10
1651324370000|2022-04-30 13:12:50|14007.7|13887.7|14007.67|13887.67|14008.01|13888.01|14007.67|13887.67|7
1651324380000|2022-04-30 13:13:00|14007.94|13887.94|14010.34|13890.34|14010.34|13890.34|14007.83|13887.83|10
1651324390000|2022-04-30 13:13:10|14011.47|13891.47|14015.59|13895.59|14015.61|13895.61|14011.47|13891.47|10
1651324400000|2022-04-30 13:13:20|14015.95|13895.95|14017.85|13897.85|14018.06|13898.06|14015.95|13895.95|10
1651324410000|2022-04-30 13:13:30|14017.82|13897.82|14019.05|13899.05|14019.05|13899.05|14017.82|13897.82|10
1651324420000|2022-04-30 13:13:40|14019.26|13899.26|14020.35|13900.35|14020.58|13900.58|14019.26|13899.26|10
1651324430000|2022-04-30 13:13:50|14020.32|13900.32|14019.49|13899.49|14020.55|13900.55|14019.33|13899.33|10
1651324440000|2022-04-30 13:14:00|14019.46|13899.46|14020|13900|14020.39|13900.39|14019.46|13899.46|10
1651324450000|2022-04-30 13:14:10|14020.24|13900.24|14020.69|13900.69|14020.89|13900.89|14020.19|13900.19|10
1651324460000|2022-04-30 13:14:20|14020.8|13900.8|14020.64|13900.64|14021|13901|14020.64|13900.64|10
1651324470000|2022-04-30 13:14:30|14020.61|13900.61|14020.65|13900.65|14020.87|13900.87|14020.61|13900.61|10
1651324480000|2022-04-30 13:14:40|14020.7|13900.7|14020.69|13900.69|14020.84|13900.84|14020.54|13900.54|10
1651324490000|2022-04-30 13:14:50|14020.57|13900.57|14020.5|13900.5|14020.69|13900.69|14020.3|13900.3|9
1651324500000|2022-04-30 13:15:00|14020.56|13900.56|14020.41|13900.41|14020.58|13900.58|14020.41|13900.41|9
1651324510000|2022-04-30 13:15:10|14020.71|13900.71|14021.15|13901.15|14021.38|13901.38|14020.5|13900.5|10
1651324520000|2022-04-30 13:15:20|14021.09|13901.09|14021.95|13901.95|14022.34|13902.34|14021.01|13901.01|10
1651324530000|2022-04-30 13:15:30|14021.98|13901.98|14022.45|13902.45|14022.79|13902.79|14021.98|13901.98|10
1651324540000|2022-04-30 13:15:40|14022.41|13902.41|14021.93|13901.93|14022.48|13902.48|14021.93|13901.93|10
1651324550000|2022-04-30 13:15:50|14021.99|13901.99|14022.47|13902.47|14022.51|13902.51|14021.61|13901.61|10
1651324560000|2022-04-30 13:16:00|14022.7|13902.7|14022.95|13902.95|14023.27|13903.27|14022.7|13902.7|10
1651324570000|2022-04-30 13:16:10|14023|13903|14022.76|13902.76|14023.03|13903.03|14022.61|13902.61|10
1651324580000|2022-04-30 13:16:20|14022.78|13902.78|14022.77|13902.77|14022.83|13902.83|14022.51|13902.51|8
1651324590000|2022-04-30 13:16:30|14022.74|13902.74|14022.43|13902.43|14022.79|13902.79|14022.26|13902.26|9
1651324600000|2022-04-30 13:16:40|14022.26|13902.26|14022.11|13902.11|14022.32|13902.32|14022.11|13902.11|9
1651324610000|2022-04-30 13:16:50|14022.07|13902.07|14021.99|13901.99|14022.18|13902.18|14021.97|13901.97|9
1651324620000|2022-04-30 13:17:00|14021.95|13901.95|14020.34|13900.34|14022.04|13902.04|14020.29|13900.29|10
1651324630000|2022-04-30 13:17:10|14020.25|13900.25|14020.27|13900.27|14020.36|13900.36|14020.16|13900.16|7
1651324640000|2022-04-30 13:17:20|14020.39|13900.39|14020.41|13900.41|14020.5|13900.5|14020.28|13900.28|10
1651324650000|2022-04-30 13:17:30|14020.45|13900.45|14020.37|13900.37|14020.46|13900.46|14020.23|13900.23|9
1651324660000|2022-04-30 13:17:40|14020.36|13900.36|14020.69|13900.69|14020.69|13900.69|14020.34|13900.34|10
1651324670000|2022-04-30 13:17:50|14020.64|13900.64|14019.35|13899.35|14020.64|13900.64|14019.35|13899.35|9
1651324680000|2022-04-30 13:18:00|14019.56|13899.56|14019.83|13899.83|14019.83|13899.83|14019.33|13899.33|10
1651324690000|2022-04-30 13:18:10|14019.96|13899.96|14021.78|13901.78|14021.78|13901.78|14019.94|13899.94|10
1651324700000|2022-04-30 13:18:20|14021.74|13901.74|14022.35|13902.35|14022.36|13902.36|14021.72|13901.72|10
1651324710000|2022-04-30 13:18:30|14022.46|13902.46|14022.4|13902.4|14022.71|13902.71|14022.33|13902.33|10
1651324720000|2022-04-30 13:18:40|14022.47|13902.47|14024.81|13904.81|14024.81|13904.81|14022.47|13902.47|9
1651324730000|2022-04-30 13:18:50|14024.77|13904.77|14024.94|13904.94|14024.94|13904.94|14024.59|13904.59|9
1651324740000|2022-04-30 13:19:00|14025.33|13905.33|14026.99|13906.99|14026.99|13906.99|14025.33|13905.33|10
1651324750000|2022-04-30 13:19:10|14026.84|13906.84|14027.51|13907.51|14027.52|13907.52|14026.84|13906.84|9
1651324760000|2022-04-30 13:19:20|14027.9|13907.9|14030.44|13910.44|14030.44|13910.44|14027.82|13907.82|10
1651324770000|2022-04-30 13:19:30|14030.6|13910.6|14031.51|13911.51|14031.68|13911.68|14030.6|13910.6|10
1651324780000|2022-04-30 13:19:40|14031.45|13911.45|14033.01|13913.01|14033.02|13913.02|14031.45|13911.45|10
1651324790000|2022-04-30 13:19:50|14032.96|13912.96|14033.09|13913.09|14033.09|13913.09|14032.63|13912.63|8
1651324800000|2022-04-30 13:20:00|14033.14|13913.14|14034.42|13914.42|14034.42|13914.42|14033.14|13913.14|9
1651324810000|2022-04-30 13:20:10|14034.46|13914.46|14034.24|13914.24|14034.68|13914.68|14034.07|13914.07|10
1651324820000|2022-04-30 13:20:20|14034.5|13914.5|14034.82|13914.82|14034.93|13914.93|14034.32|13914.32|9
1651324830000|2022-04-30 13:20:30|14034.57|13914.57|14034.32|13914.32|14034.61|13914.61|14034.32|13914.32|8
1651324840000|2022-04-30 13:20:40|14034.5|13914.5|14034.12|13914.12|14034.84|13914.84|14034.01|13914.01|9
1651324850000|2022-04-30 13:20:50|14033.83|13913.83|14033.01|13913.01|14033.83|13913.83|14033.01|13913.01|10
1651324860000|2022-04-30 13:21:00|14033.04|13913.04|14032.54|13912.54|14033.07|13913.07|14032.45|13912.45|9
1651324870000|2022-04-30 13:21:10|14032.35|13912.35|14033.6|13913.6|14033.6|13913.6|14032.35|13912.35|10
1651324880000|2022-04-30 13:21:20|14033.47|13913.47|14033.69|13913.69|14033.69|13913.69|14033.31|13913.31|10
1651324890000|2022-04-30 13:21:30|14033.64|13913.64|14033.68|13913.68|14033.68|13913.68|14033.39|13913.39|10
1651324900000|2022-04-30 13:21:40|14033.62|13913.62|14033.12|13913.12|14033.62|13913.62|14033.01|13913.01|7
1651324910000|2022-04-30 13:21:50|14033.17|13913.17|14033|13913|14033.23|13913.23|14033|13913|8
1651324920000|2022-04-30 13:22:00|14032.91|13912.91|14033.11|13913.11|14033.41|13913.41|14032.91|13912.91|8
1651324930000|2022-04-30 13:22:10|14033.18|13913.18|14033.34|13913.34|14033.36|13913.36|14033.11|13913.11|9
1651324940000|2022-04-30 13:22:20|14033.57|13913.57|14033.77|13913.77|14033.84|13913.84|14033.57|13913.57|8
1651324950000|2022-04-30 13:22:30|14033.72|13913.72|14033.41|13913.41|14034.01|13914.01|14033.41|13913.41|10
1651324960000|2022-04-30 13:22:40|14033.38|13913.38|14033.02|13913.02|14033.38|13913.38|14032.99|13912.99|10
1651324970000|2022-04-30 13:22:50|14033.1|13913.1|14032.76|13912.76|14033.1|13913.1|14032.74|13912.74|8
1651324980000|2022-04-30 13:23:00|14032.75|13912.75|14032.37|13912.37|14032.75|13912.75|14032.37|13912.37|5
1651324990000|2022-04-30 13:23:10|14032.25|13912.25|14031.88|13911.88|14032.4|13912.4|14031.88|13911.88|9
1651325000000|2022-04-30 13:23:20|14031.86|13911.86|14031.28|13911.28|14031.86|13911.86|14031.28|13911.28|9
1651325010000|2022-04-30 13:23:30|14031.3|13911.3|14030.54|13910.54|14031.3|13911.3|14030.54|13910.54|9
1651325020000|2022-04-30 13:23:40|14030.72|13910.72|14030.76|13910.76|14031.18|13911.18|14030.53|13910.53|9
1651325030000|2022-04-30 13:23:50|14030.72|13910.72|14030.5|13910.5|14030.87|13910.87|14030.5|13910.5|10
1651325040000|2022-04-30 13:24:00|14030.4|13910.4|14030.29|13910.29|14030.42|13910.42|14030.29|13910.29|9
1651325050000|2022-04-30 13:24:10|14030.22|13910.22|14029.58|13909.58|14030.44|13910.44|14029.58|13909.58|10
1651325060000|2022-04-30 13:24:20|14029.42|13909.42|14029.34|13909.34|14029.48|13909.48|14029.34|13909.34|7
1651325070000|2022-04-30 13:24:30|14029.13|13909.13|14029.18|13909.18|14029.37|13909.37|14029.13|13909.13|9
1651325080000|2022-04-30 13:24:40|14029.14|13909.14|14029.43|13909.43|14029.43|13909.43|14029.14|13909.14|10
1651325090000|2022-04-30 13:24:50|14029.86|13909.86|14029.2|13909.2|14029.87|13909.87|14029.2|13909.2|9
1651325100000|2022-04-30 13:25:00|14029.15|13909.15|14028.24|13908.24|14029.2|13909.2|14028.24|13908.24|10
1651325110000|2022-04-30 13:25:10|14028.19|13908.19|14027.63|13907.63|14028.19|13908.19|14027.47|13907.47|8
1651325120000|2022-04-30 13:25:20|14027.74|13907.74|14027.61|13907.61|14027.9|13907.9|14027.61|13907.61|10
1651325130000|2022-04-30 13:25:30|14027.72|13907.72|14027.56|13907.56|14027.77|13907.77|14027.46|13907.46|9
1651325140000|2022-04-30 13:25:40|14027.98|13907.98|14028.05|13908.05|14028.16|13908.16|14027.98|13907.98|9
1651325150000|2022-04-30 13:25:50|14028.08|13908.08|14027.96|13907.96|14028.18|13908.18|14027.96|13907.96|6
1651325160000|2022-04-30 13:26:00|14027.77|13907.77|14027.54|13907.54|14027.85|13907.85|14027.54|13907.54|8
1651325170000|2022-04-30 13:26:10|14027.73|13907.73|14027.33|13907.33|14027.73|13907.73|14027.22|13907.22|10
1651325180000|2022-04-30 13:26:20|14027.37|13907.37|14026.98|13906.98|14027.44|13907.44|14026.98|13906.98|10
1651325190000|2022-04-30 13:26:30|14026.9|13906.9|14025.63|13905.63|14026.9|13906.9|14025.63|13905.63|9
1651325200000|2022-04-30 13:26:40|14025.69|13905.69|14024.53|13904.53|14025.69|13905.69|14024.53|13904.53|10
1651325210000|2022-04-30 13:26:50|14024.42|13904.42|14021.82|13901.82|14024.42|13904.42|14021.82|13901.82|10
1651325220000|2022-04-30 13:27:00|14020.85|13900.85|14018.09|13898.09|14020.85|13900.85|14018.08|13898.08|10
1651325230000|2022-04-30 13:27:10|14018.19|13898.19|14019.14|13899.14|14019.14|13899.14|14018.12|13898.12|8
1651325240000|2022-04-30 13:27:20|14019.39|13899.39|14020.72|13900.72|14020.72|13900.72|14019.39|13899.39|9
1651325250000|2022-04-30 13:27:30|14020.85|13900.85|14021.81|13901.81|14021.81|13901.81|14020.71|13900.71|10
1651325260000|2022-04-30 13:27:40|14022.69|13902.69|14023.72|13903.72|14023.72|13903.72|14022.61|13902.61|10
1651325270000|2022-04-30 13:27:50|14023.65|13903.65|14023.01|13903.01|14023.65|13903.65|14022.84|13902.84|9
1651325280000|2022-04-30 13:28:00|14023.06|13903.06|14022.44|13902.44|14023.06|13903.06|14022.44|13902.44|10
1651325290000|2022-04-30 13:28:10|14022.54|13902.54|14022.02|13902.02|14022.57|13902.57|14022.02|13902.02|9
1651325300000|2022-04-30 13:28:20|14021.92|13901.92|14020.97|13900.97|14021.93|13901.93|14020.97|13900.97|10
1651325310000|2022-04-30 13:28:30|14020.78|13900.78|14020.51|13900.51|14020.82|13900.82|14020.36|13900.36|10
1651325320000|2022-04-30 13:28:40|14020.31|13900.31|14018.92|13898.92|14020.31|13900.31|14018.92|13898.92|10
1651325330000|2022-04-30 13:28:50|14018.9|13898.9|14019.21|13899.21|14019.21|13899.21|14018.86|13898.86|10
1651325340000|2022-04-30 13:29:00|14019.2|13899.2|14019.52|13899.52|14019.55|13899.55|14019.11|13899.11|9
1651325350000|2022-04-30 13:29:10|14019.55|13899.55|14020.05|13900.05|14020.05|13900.05|14019.55|13899.55|10
1651325360000|2022-04-30 13:29:20|14020.19|13900.19|14019.86|13899.86|14020.19|13900.19|14019.86|13899.86|10
1651325370000|2022-04-30 13:29:30|14019.89|13899.89|14018.65|13898.65|14019.95|13899.95|14018.65|13898.65|10
1651325380000|2022-04-30 13:29:40|14018.59|13898.59|14018.44|13898.44|14018.67|13898.67|14018.26|13898.26|10
1651325390000|2022-04-30 13:29:50|14018.47|13898.47|14018.4|13898.4|14018.47|13898.47|14018.24|13898.24|7
1651325400000|2022-04-30 13:30:00|14018.39|13898.39|14018.15|13898.15|14018.48|13898.48|14018.15|13898.15|10
1651325410000|2022-04-30 13:30:10|14018.03|13898.03|14017.09|13897.09|14018.03|13898.03|14016.77|13896.77|9
1651325420000|2022-04-30 13:30:20|14017.26|13897.26|14020.56|13900.56|14020.56|13900.56|14017.26|13897.26|10
1651325430000|2022-04-30 13:30:30|14020.88|13900.88|14022.23|13902.23|14022.23|13902.23|14020.88|13900.88|9
1651325440000|2022-04-30 13:30:40|14022.16|13902.16|14022.97|13902.97|14023.1|13903.1|14022.16|13902.16|9
1651325450000|2022-04-30 13:30:50|14022.69|13902.69|14022.1|13902.1|14022.69|13902.69|14022.1|13902.1|9
1651325460000|2022-04-30 13:31:00|14021.98|13901.98|14021.51|13901.51|14021.98|13901.98|14021.15|13901.15|10
1651325470000|2022-04-30 13:31:10|14021.54|13901.54|14021.46|13901.46|14021.57|13901.57|14021.24|13901.24|9
1651325480000|2022-04-30 13:31:20|14020.98|13900.98|14020.75|13900.75|14021.21|13901.21|14020.75|13900.75|10
1651325490000|2022-04-30 13:31:30|14021.35|13901.35|14019.54|13899.54|14021.35|13901.35|14019.54|13899.54|10
1651325500000|2022-04-30 13:31:40|14019.49|13899.49|14018.08|13898.08|14019.49|13899.49|14017.88|13897.88|10
1651325510000|2022-04-30 13:31:50|14018.05|13898.05|14018.51|13898.51|14018.51|13898.51|14017.98|13897.98|9
1651325520000|2022-04-30 13:32:00|14019.19|13899.19|14019.73|13899.73|14019.73|13899.73|14019.06|13899.06|10
1651325530000|2022-04-30 13:32:10|14019.71|13899.71|14019.2|13899.2|14019.71|13899.71|14019.2|13899.2|9
1651325540000|2022-04-30 13:32:20|14019.36|13899.36|14018.86|13898.86|14019.36|13899.36|14018.86|13898.86|10
1651325550000|2022-04-30 13:32:30|14018.52|13898.52|14018.33|13898.33|14018.62|13898.62|14018.33|13898.33|10
1651325560000|2022-04-30 13:32:40|14018.41|13898.41|14015.08|13895.08|14018.59|13898.59|14015.08|13895.08|9
1651325570000|2022-04-30 13:32:50|14014.9|13894.9|14015.05|13895.05|14015.05|13895.05|14014.47|13894.47|10
1651325580000|2022-04-30 13:33:00|14015.1|13895.1|14014.83|13894.83|14015.23|13895.23|14014.78|13894.78|10
1651325590000|2022-04-30 13:33:10|14014.88|13894.88|14013.29|13893.29|14014.88|13894.88|14012.55|13892.55|10
1651325600000|2022-04-30 13:33:20|14013.74|13893.74|14001.6|13881.6|14013.74|13893.74|14001.53|13881.53|10
1651325610000|2022-04-30 13:33:30|14001.17|13881.17|13996.4|13876.4|14001.17|13881.17|13996.12|13876.12|10
1651325620000|2022-04-30 13:33:40|13996.75|13876.75|13995.49|13875.49|13996.75|13876.75|13995.3|13875.3|10
1651325630000|2022-04-30 13:33:50|13995.35|13875.35|13995.39|13875.39|13995.52|13875.52|13995.07|13875.07|10
1651325640000|2022-04-30 13:34:00|13995.13|13875.13|13991.42|13871.42|13995.13|13875.13|13991.42|13871.42|10
1651325650000|2022-04-30 13:34:10|13990.12|13870.12|13987.17|13867.17|13990.48|13870.48|13987.17|13867.17|10
1651325660000|2022-04-30 13:34:20|13987.13|13867.13|13985.5|13865.5|13987.36|13867.36|13985.5|13865.5|10
1651325670000|2022-04-30 13:34:30|13985.26|13865.26|13981.76|13861.76|13985.26|13865.26|13981.76|13861.76|10
1651325680000|2022-04-30 13:34:40|13981.69|13861.69|13978.86|13858.86|13981.69|13861.69|13978.86|13858.86|9
1651325690000|2022-04-30 13:34:50|13978.64|13858.64|13976.15|13856.15|13978.64|13858.64|13976.15|13856.15|10
1651325700000|2022-04-30 13:35:00|13975.68|13855.68|13974.84|13854.84|13976.43|13856.43|13974.44|13854.44|10
1651325710000|2022-04-30 13:35:10|13974.97|13854.97|13978.35|13858.35|13978.35|13858.35|13973.91|13853.91|9
1651325720000|2022-04-30 13:35:20|13978.64|13858.64|13980.67|13860.67|13980.67|13860.67|13978.64|13858.64|10
1651325730000|2022-04-30 13:35:30|13980.93|13860.93|13982.49|13862.49|13982.49|13862.49|13980.83|13860.83|10
1651325740000|2022-04-30 13:35:40|13983.03|13863.03|13983.71|13863.71|13983.98|13863.98|13983.03|13863.03|10
1651325750000|2022-04-30 13:35:50|13984.04|13864.04|13982.83|13862.83|13984.04|13864.04|13982.83|13862.83|9
1651325760000|2022-04-30 13:36:00|13982.84|13862.84|13982.13|13862.13|13983.43|13863.43|13982.13|13862.13|10
1651325770000|2022-04-30 13:36:10|13982.42|13862.42|13981.55|13861.55|13982.57|13862.57|13981.55|13861.55|10
1651325780000|2022-04-30 13:36:20|13981.67|13861.67|13980.46|13860.46|13981.72|13861.72|13980.46|13860.46|10
1651325790000|2022-04-30 13:36:30|13980.65|13860.65|13978.9|13858.9|13980.65|13860.65|13978.9|13858.9|10
1651325800000|2022-04-30 13:36:40|13978.76|13858.76|13977.6|13857.6|13978.76|13858.76|13977.47|13857.47|9
1651325810000|2022-04-30 13:36:50|13977.53|13857.53|13974.64|13854.64|13977.53|13857.53|13974.64|13854.64|10
1651325820000|2022-04-30 13:37:00|13974.61|13854.61|13973.96|13853.96|13974.79|13854.79|13973.96|13853.96|9
1651325830000|2022-04-30 13:37:10|13974.32|13854.32|13972.99|13852.99|13974.32|13854.32|13972.74|13852.74|10
1651325840000|2022-04-30 13:37:20|13972.26|13852.26|13971.32|13851.32|13972.26|13852.26|13970.75|13850.75|10
1651325850000|2022-04-30 13:37:30|13971.56|13851.56|13971.44|13851.44|13971.77|13851.77|13971.28|13851.28|9
1651325860000|2022-04-30 13:37:40|13971.24|13851.24|13970.99|13850.99|13971.24|13851.24|13970.4|13850.4|10
1651325870000|2022-04-30 13:37:50|13970.7|13850.7|13970.32|13850.32|13971.01|13851.01|13970.23|13850.23|10
1651325880000|2022-04-30 13:38:00|13969.92|13849.92|13969.31|13849.31|13970.12|13850.12|13969.06|13849.06|10
1651325890000|2022-04-30 13:38:10|13968.87|13848.87|13968.98|13848.98|13969.32|13849.32|13968.87|13848.87|10
1651325900000|2022-04-30 13:38:20|13968.73|13848.73|13968.1|13848.1|13968.73|13848.73|13967.69|13847.69|10
1651325910000|2022-04-30 13:38:30|13968.18|13848.18|13967.92|13847.92|13968.38|13848.38|13967.91|13847.91|10
1651325920000|2022-04-30 13:38:40|13967.49|13847.49|13967.21|13847.21|13968.09|13848.09|13967|13847|10
1651325930000|2022-04-30 13:38:50|13967.6|13847.6|13967.7|13847.7|13967.83|13847.83|13967.05|13847.05|10
1651325940000|2022-04-30 13:39:00|13968.1|13848.1|13971.31|13851.31|13971.6|13851.6|13968.1|13848.1|10
1651325950000|2022-04-30 13:39:10|13971.6|13851.6|13973.33|13853.33|13973.56|13853.56|13971.6|13851.6|10
1651325960000|2022-04-30 13:39:20|13972.94|13852.94|13973.04|13853.04|13973.52|13853.52|13972.71|13852.71|10
1651325970000|2022-04-30 13:39:30|13973.11|13853.11|13972.93|13852.93|13973.32|13853.32|13972.81|13852.81|10
1651325980000|2022-04-30 13:39:40|13972.89|13852.89|13971.79|13851.79|13972.89|13852.89|13971.79|13851.79|9
1651325990000|2022-04-30 13:39:50|13971.8|13851.8|13971.27|13851.27|13971.87|13851.87|13971.27|13851.27|10
1651326000000|2022-04-30 13:40:00|13971.1|13851.1|13971.48|13851.48|13971.48|13851.48|13970.6|13850.6|10
1651326010000|2022-04-30 13:40:10|13971.33|13851.33|13971.49|13851.49|13971.91|13851.91|13970.74|13850.74|10
1651326020000|2022-04-30 13:40:20|13971.94|13851.94|13970.69|13850.69|13972.2|13852.2|13970.69|13850.69|10
1651326030000|2022-04-30 13:40:30|13971.27|13851.27|13971.19|13851.19|13971.43|13851.43|13971.02|13851.02|10
1651326040000|2022-04-30 13:40:40|13971.13|13851.13|13971.22|13851.22|13971.32|13851.32|13970.41|13850.41|10
1651326050000|2022-04-30 13:40:50|13971.39|13851.39|13969.46|13849.46|13971.39|13851.39|13969.39|13849.39|10
1651326060000|2022-04-30 13:41:00|13969.25|13849.25|13968.81|13848.81|13969.35|13849.35|13968.81|13848.81|10
1651326070000|2022-04-30 13:41:10|13968.85|13848.85|13966.99|13846.99|13968.85|13848.85|13966.52|13846.52|10
1651326080000|2022-04-30 13:41:20|13966.36|13846.36|13964.68|13844.68|13966.36|13846.36|13964.68|13844.68|10
1651326090000|2022-04-30 13:41:30|13964.69|13844.69|13963.68|13843.68|13964.69|13844.69|13963.68|13843.68|10
1651326100000|2022-04-30 13:41:40|13963.52|13843.52|13962.74|13842.74|13963.57|13843.57|13962.67|13842.67|10
1651326110000|2022-04-30 13:41:50|13962.59|13842.59|13961.21|13841.21|13962.59|13842.59|13961.21|13841.21|9
1651326120000|2022-04-30 13:42:00|13961.47|13841.47|13960.13|13840.13|13961.47|13841.47|13960.06|13840.06|10
1651326130000|2022-04-30 13:42:10|13959.97|13839.97|13958.67|13838.67|13959.97|13839.97|13958.64|13838.64|10
1651326140000|2022-04-30 13:42:20|13958.58|13838.58|13958.05|13838.05|13958.58|13838.58|13957.67|13837.67|10
1651326150000|2022-04-30 13:42:30|13957.36|13837.36|13955.93|13835.93|13957.36|13837.36|13955.93|13835.93|10
1651326160000|2022-04-30 13:42:40|13955.26|13835.26|13949.71|13829.71|13955.26|13835.26|13949.49|13829.49|10
1651326170000|2022-04-30 13:42:50|13949.6|13829.6|13947.32|13827.32|13949.6|13829.6|13946.78|13826.78|10
1651326180000|2022-04-30 13:43:00|13947.2|13827.2|13946.14|13826.14|13947.2|13827.2|13945.99|13825.99|9
1651326190000|2022-04-30 13:43:10|13945.86|13825.86|13945.54|13825.54|13946.37|13826.37|13945.54|13825.54|10
1651326200000|2022-04-30 13:43:20|13945.05|13825.05|13944.51|13824.51|13945.09|13825.09|13944.51|13824.51|10
1651326210000|2022-04-30 13:43:30|13944.81|13824.81|13943.2|13823.2|13944.81|13824.81|13943.2|13823.2|10
1651326220000|2022-04-30 13:43:40|13943.18|13823.18|13944.48|13824.48|13944.48|13824.48|13943.14|13823.14|10
1651326230000|2022-04-30 13:43:50|13943.7|13823.7|13944.32|13824.32|13944.49|13824.49|13943.36|13823.36|10
1651326240000|2022-04-30 13:44:00|13944.34|13824.34|13946.33|13826.33|13946.59|13826.59|13944.34|13824.34|10
1651326250000|2022-04-30 13:44:10|13946.37|13826.37|13948.87|13828.87|13948.87|13828.87|13946.37|13826.37|10
1651326260000|2022-04-30 13:44:20|13948.79|13828.79|13949.34|13829.34|13949.61|13829.61|13948.29|13828.29|10
1651326270000|2022-04-30 13:44:30|13948.98|13828.98|13946.88|13826.88|13948.98|13828.98|13946.07|13826.07|10
1651326280000|2022-04-30 13:44:40|13947.03|13827.03|13943.38|13823.38|13947.03|13827.03|13943.38|13823.38|10
1651326290000|2022-04-30 13:44:50|13943.51|13823.51|13941.56|13821.56|13943.51|13823.51|13941.16|13821.16|9
1651326300000|2022-04-30 13:45:00|13941.95|13821.95|13942.67|13822.67|13942.71|13822.71|13941.95|13821.95|10
1651326310000|2022-04-30 13:45:10|13942.71|13822.71|13944.67|13824.67|13944.67|13824.67|13942.67|13822.67|9
1651326320000|2022-04-30 13:45:20|13944.89|13824.89|13947.87|13827.87|13947.87|13827.87|13944.89|13824.89|9
1651326330000|2022-04-30 13:45:30|13947.8|13827.8|13949.37|13829.37|13949.83|13829.83|13947.8|13827.8|10
1651326340000|2022-04-30 13:45:40|13950.25|13830.25|13950.99|13830.99|13951.11|13831.11|13949.9|13829.9|10
1651326350000|2022-04-30 13:45:50|13951.32|13831.32|13952.57|13832.57|13952.57|13832.57|13951.31|13831.31|10
1651326360000|2022-04-30 13:46:00|13952.73|13832.73|13952.98|13832.98|13952.98|13832.98|13952.68|13832.68|9
1651326370000|2022-04-30 13:46:10|13952.88|13832.88|13952.43|13832.43|13953.72|13833.72|13952.41|13832.41|10
1651326380000|2022-04-30 13:46:20|13952.6|13832.6|13952.61|13832.61|13952.91|13832.91|13952.37|13832.37|10
1651326390000|2022-04-30 13:46:30|13952.93|13832.93|13952.14|13832.14|13953.21|13833.21|13952.14|13832.14|10
1651326400000|2022-04-30 13:46:40|13952.4|13832.4|13951.92|13831.92|13952.4|13832.4|13951.63|13831.63|10
1651326410000|2022-04-30 13:46:50|13951.88|13831.88|13951.83|13831.83|13952.11|13832.11|13951.6|13831.6|10
1651326420000|2022-04-30 13:47:00|13951.93|13831.93|13951.71|13831.71|13951.99|13831.99|13951.66|13831.66|8
1651326430000|2022-04-30 13:47:10|13951.82|13831.82|13951.98|13831.98|13952|13832|13951.42|13831.42|10
1651326440000|2022-04-30 13:47:20|13951.92|13831.92|13951.97|13831.97|13952.19|13832.19|13951.82|13831.82|10
1651326450000|2022-04-30 13:47:30|13951.88|13831.88|13951.93|13831.93|13952.06|13832.06|13951.63|13831.63|10
1651326460000|2022-04-30 13:47:40|13952.55|13832.55|13953.69|13833.69|13953.69|13833.69|13952.46|13832.46|10
1651326470000|2022-04-30 13:47:50|13953.45|13833.45|13953.06|13833.06|13953.45|13833.45|13952.86|13832.86|10
1651326480000|2022-04-30 13:48:00|13952.9|13832.9|13950.56|13830.56|13952.9|13832.9|13950.56|13830.56|10
1651326490000|2022-04-30 13:48:10|13950.74|13830.74|13951.12|13831.12|13951.25|13831.25|13950.55|13830.55|10
1651326500000|2022-04-30 13:48:20|13951.18|13831.18|13950.3|13830.3|13951.18|13831.18|13950.3|13830.3|10
1651326510000|2022-04-30 13:48:30|13950.16|13830.16|13949.71|13829.71|13950.16|13830.16|13949.52|13829.52|9
1651326520000|2022-04-30 13:48:40|13949.62|13829.62|13948.79|13828.79|13949.8|13829.8|13948.79|13828.79|10
1651326530000|2022-04-30 13:48:50|13948.78|13828.78|13947.73|13827.73|13948.78|13828.78|13947.73|13827.73|10
1651326540000|2022-04-30 13:49:00|13947.43|13827.43|13944.67|13824.67|13947.43|13827.43|13944.67|13824.67|10
1651326550000|2022-04-30 13:49:10|13944.33|13824.33|13940.36|13820.36|13944.33|13824.33|13940.36|13820.36|10
1651326560000|2022-04-30 13:49:20|13937.64|13817.64|13933.3|13813.3|13937.64|13817.64|13932.87|13812.87|10
1651326570000|2022-04-30 13:49:30|13932.84|13812.84|13931.17|13811.17|13933.31|13813.31|13931.17|13811.17|9
1651326580000|2022-04-30 13:49:40|13930.72|13810.72|13932.65|13812.65|13932.65|13812.65|13930.44|13810.44|10
1651326590000|2022-04-30 13:49:50|13932.63|13812.63|13933.43|13813.43|13933.43|13813.43|13932.22|13812.22|10
1651326600000|2022-04-30 13:50:00|13932.64|13812.64|13932.68|13812.68|13933.01|13813.01|13932.14|13812.14|9
1651326610000|2022-04-30 13:50:10|13933.15|13813.15|13935.37|13815.37|13936.36|13816.36|13933.15|13813.15|10
1651326620000|2022-04-30 13:50:20|13935.3|13815.3|13934.26|13814.26|13935.86|13815.86|13934.26|13814.26|10
1651326630000|2022-04-30 13:50:30|13935.42|13815.42|13934.22|13814.22|13935.42|13815.42|13933.73|13813.73|10
1651326640000|2022-04-30 13:50:40|13933.14|13813.14|13934.2|13814.2|13934.2|13814.2|13932.9|13812.9|10
1651326650000|2022-04-30 13:50:50|13934.19|13814.19|13935.46|13815.46|13935.46|13815.46|13934.03|13814.03|10
1651326660000|2022-04-30 13:51:00|13935.67|13815.67|13935.32|13815.32|13935.95|13815.95|13935.32|13815.32|10
1651326670000|2022-04-30 13:51:10|13935.9|13815.9|13935.26|13815.26|13935.93|13815.93|13935.2|13815.2|10
1651326680000|2022-04-30 13:51:20|13934.86|13814.86|13934.08|13814.08|13934.86|13814.86|13934.08|13814.08|10
1651326690000|2022-04-30 13:51:30|13933.92|13813.92|13933.77|13813.77|13933.92|13813.92|13933.33|13813.33|10
1651326700000|2022-04-30 13:51:40|13933.97|13813.97|13934.1|13814.1|13934.1|13814.1|13933.66|13813.66|9
1651326710000|2022-04-30 13:51:50|13934.27|13814.27|13934.43|13814.43|13934.43|13814.43|13933.67|13813.67|9
1651326720000|2022-04-30 13:52:00|13934.02|13814.02|13933.54|13813.54|13934.02|13814.02|13933.54|13813.54|10
1651326730000|2022-04-30 13:52:10|13934.35|13814.35|13935.53|13815.53|13935.53|13815.53|13934.06|13814.06|10
1651326740000|2022-04-30 13:52:20|13935.31|13815.31|13935.97|13815.97|13936.31|13816.31|13935.11|13815.11|10
1651326750000|2022-04-30 13:52:30|13935.96|13815.96|13936.01|13816.01|13936.09|13816.09|13935.29|13815.29|9
1651326760000|2022-04-30 13:52:40|13935.98|13815.98|13937.06|13817.06|13937.06|13817.06|13935.57|13815.57|9
1651326770000|2022-04-30 13:52:50|13937.3|13817.3|13938.08|13818.08|13938.08|13818.08|13937.19|13817.19|10
1651326780000|2022-04-30 13:53:00|13938.21|13818.21|13938.52|13818.52|13938.52|13818.52|13938.14|13818.14|10
1651326790000|2022-04-30 13:53:10|13938.44|13818.44|13940.49|13820.49|13940.53|13820.53|13938.44|13818.44|10
1651326800000|2022-04-30 13:53:20|13940.66|13820.66|13944.71|13824.71|13944.8|13824.8|13940.66|13820.66|10
1651326810000|2022-04-30 13:53:30|13944.67|13824.67|13944.37|13824.37|13944.67|13824.67|13943.66|13823.66|10
1651326820000|2022-04-30 13:53:40|13944.46|13824.46|13946.54|13826.54|13946.91|13826.91|13944.41|13824.41|10
1651326830000|2022-04-30 13:53:50|13946.82|13826.82|13945.36|13825.36|13946.82|13826.82|13945.36|13825.36|10
1651326840000|2022-04-30 13:54:00|13945.57|13825.57|13945.88|13825.88|13945.94|13825.94|13945.57|13825.57|9
1651326850000|2022-04-30 13:54:10|13945.66|13825.66|13946.32|13826.32|13946.32|13826.32|13945.57|13825.57|10
1651326860000|2022-04-30 13:54:20|13946.4|13826.4|13946.03|13826.03|13946.69|13826.69|13946.03|13826.03|10
1651326870000|2022-04-30 13:54:30|13946.01|13826.01|13945.16|13825.16|13946.01|13826.01|13945.16|13825.16|10
1651326880000|2022-04-30 13:54:40|13944.98|13824.98|13943.73|13823.73|13944.98|13824.98|13943.69|13823.69|9
1651326890000|2022-04-30 13:54:50|13943.62|13823.62|13943.36|13823.36|13943.62|13823.62|13943.36|13823.36|8
1651326900000|2022-04-30 13:55:00|13943.27|13823.27|13942.81|13822.81|13943.27|13823.27|13942.32|13822.32|9
1651326910000|2022-04-30 13:55:10|13942.76|13822.76|13942.15|13822.15|13942.76|13822.76|13941.94|13821.94|9
1651326920000|2022-04-30 13:55:20|13942.18|13822.18|13941.97|13821.97|13942.3|13822.3|13941.91|13821.91|8
1651326930000|2022-04-30 13:55:30|13941.85|13821.85|13941.92|13821.92|13941.92|13821.92|13941.4|13821.4|10
1651326940000|2022-04-30 13:55:40|13941.97|13821.97|13943.35|13823.35|13943.77|13823.77|13941.97|13821.97|10
1651326950000|2022-04-30 13:55:50|13942.87|13822.87|13942|13822|13942.87|13822.87|13942|13822|10
1651326960000|2022-04-30 13:56:00|13941.96|13821.96|13941.2|13821.2|13942.02|13822.02|13941.19|13821.19|9
1651326970000|2022-04-30 13:56:10|13941.18|13821.18|13940.94|13820.94|13941.28|13821.28|13940.85|13820.85|10
1651326980000|2022-04-30 13:56:20|13940.72|13820.72|13940.65|13820.65|13940.72|13820.72|13940.55|13820.55|9
1651326990000|2022-04-30 13:56:30|13940.74|13820.74|13940.48|13820.48|13940.74|13820.74|13939.91|13819.91|8
1651327000000|2022-04-30 13:56:40|13940.57|13820.57|13941.06|13821.06|13941.06|13821.06|13940.57|13820.57|9
1651327010000|2022-04-30 13:56:50|13941.62|13821.62|13941.13|13821.13|13941.93|13821.93|13941.13|13821.13|10
1651327020000|2022-04-30 13:57:00|13940.29|13820.29|13939.5|13819.5|13940.29|13820.29|13939.32|13819.32|10
1651327030000|2022-04-30 13:57:10|13939.32|13819.32|13939.79|13819.79|13939.79|13819.79|13939.23|13819.23|9
1651327040000|2022-04-30 13:57:20|13940.26|13820.26|13940.73|13820.73|13940.75|13820.75|13940.26|13820.26|9
1651327050000|2022-04-30 13:57:30|13940.57|13820.57|13940.82|13820.82|13940.87|13820.87|13940.32|13820.32|10
1651327060000|2022-04-30 13:57:40|13940.94|13820.94|13940.94|13820.94|13940.98|13820.98|13940.72|13820.72|10
1651327070000|2022-04-30 13:57:50|13940.23|13820.23|13940.18|13820.18|13940.5|13820.5|13940.02|13820.02|10
1651327080000|2022-04-30 13:58:00|13940.04|13820.04|13940.14|13820.14|13940.46|13820.46|13939.92|13819.92|10
1651327090000|2022-04-30 13:58:10|13939.98|13819.98|13938.98|13818.98|13939.98|13819.98|13938.98|13818.98|10
1651327100000|2022-04-30 13:58:20|13938.48|13818.48|13937.66|13817.66|13938.48|13818.48|13937.66|13817.66|10
1651327110000|2022-04-30 13:58:30|13937.36|13817.36|13936.6|13816.6|13937.51|13817.51|13936.6|13816.6|10
1651327120000|2022-04-30 13:58:40|13936.54|13816.54|13936.02|13816.02|13936.77|13816.77|13935.94|13815.94|10
1651327130000|2022-04-30 13:58:50|13936.06|13816.06|13936.29|13816.29|13936.38|13816.38|13935.87|13815.87|10
1651327140000|2022-04-30 13:59:00|13936.21|13816.21|13936.07|13816.07|13936.23|13816.23|13936.07|13816.07|10
1651327150000|2022-04-30 13:59:10|13935.96|13815.96|13935.12|13815.12|13935.96|13815.96|13935.12|13815.12|9
1651327160000|2022-04-30 13:59:20|13934.89|13814.89|13933.14|13813.14|13934.89|13814.89|13933.14|13813.14|10
1651327170000|2022-04-30 13:59:30|13932.81|13812.81|13932.11|13812.11|13932.81|13812.81|13932.11|13812.11|10
1651327180000|2022-04-30 13:59:40|13932.55|13812.55|13935.51|13815.51|13935.51|13815.51|13932.55|13812.55|10
1651327190000|2022-04-30 13:59:50|13935.43|13815.43|13935.81|13815.81|13935.81|13815.81|13935.43|13815.43|9
1651327200000|2022-04-30 14:00:00|13935.39|13815.39|13935.09|13815.09|13935.4|13815.4|13934.24|13814.24|10
1651327210000|2022-04-30 14:00:10|13935.58|13815.58|13936.52|13816.52|13936.52|13816.52|13935.29|13815.29|10
1651327220000|2022-04-30 14:00:20|13936.84|13816.84|13939.12|13819.12|13939.12|13819.12|13936.8|13816.8|10
1651327230000|2022-04-30 14:00:30|13939.87|13819.87|13942.69|13822.69|13942.72|13822.72|13939.87|13819.87|10
1651327240000|2022-04-30 14:00:40|13942.71|13822.71|13944.33|13824.33|13944.33|13824.33|13942.71|13822.71|10
1651327250000|2022-04-30 14:00:50|13944.39|13824.39|13944.41|13824.41|13944.55|13824.55|13944.01|13824.01|9
1651327260000|2022-04-30 14:01:00|13944.61|13824.61|13946|13826|13946.1|13826.1|13944.4|13824.4|10
1651327270000|2022-04-30 14:01:10|13946.1|13826.1|13946.57|13826.57|13946.57|13826.57|13945.68|13825.68|10
1651327280000|2022-04-30 14:01:20|13946.99|13826.99|13948.22|13828.22|13948.22|13828.22|13946.99|13826.99|9
1651327290000|2022-04-30 14:01:30|13948.34|13828.34|13948.39|13828.39|13948.55|13828.55|13948.28|13828.28|9
1651327300000|2022-04-30 14:01:40|13948.46|13828.46|13947.26|13827.26|13948.7|13828.7|13947.26|13827.26|10
1651327310000|2022-04-30 14:01:50|13946.87|13826.87|13945.62|13825.62|13947.22|13827.22|13945.62|13825.62|9
1651327320000|2022-04-30 14:02:00|13945.39|13825.39|13941.51|13821.51|13945.39|13825.39|13941.51|13821.51|10
1651327330000|2022-04-30 14:02:10|13940.73|13820.73|13939.08|13819.08|13940.77|13820.77|13939.08|13819.08|10
1651327340000|2022-04-30 14:02:20|13938.8|13818.8|13937.47|13817.47|13938.85|13818.85|13937.47|13817.47|10
1651327350000|2022-04-30 14:02:30|13937.11|13817.11|13936.05|13816.05|13937.64|13817.64|13936.05|13816.05|10
1651327360000|2022-04-30 14:02:40|13936|13816|13934.97|13814.97|13936|13816|13934.84|13814.84|10
1651327370000|2022-04-30 14:02:50|13935.03|13815.03|13935.06|13815.06|13935.19|13815.19|13934.71|13814.71|10
1651327380000|2022-04-30 14:03:00|13935.15|13815.15|13928.45|13808.45|13935.15|13815.15|13928.45|13808.45|10
1651327390000|2022-04-30 14:03:10|13927.1|13807.1|13912.93|13792.93|13927.1|13807.1|13912.78|13792.78|10
1651327400000|2022-04-30 14:03:20|13911.32|13791.32|13905.91|13785.91|13911.32|13791.32|13905.91|13785.91|10
1651327410000|2022-04-30 14:03:30|13906.05|13786.05|13905.19|13785.19|13906.57|13786.57|13905.19|13785.19|10
1651327420000|2022-04-30 14:03:40|13905.46|13785.46|13901.71|13781.71|13905.52|13785.52|13901.71|13781.71|10
1651327430000|2022-04-30 14:03:50|13900.42|13780.42|13894.78|13774.78|13900.42|13780.42|13894.78|13774.78|10
1651327440000|2022-04-30 14:04:00|13894.53|13774.53|13892.87|13772.87|13894.53|13774.53|13892.87|13772.87|10
1651327450000|2022-04-30 14:04:10|13892.89|13772.89|13891.92|13771.92|13892.99|13772.99|13891.92|13771.92|9
1651327460000|2022-04-30 14:04:20|13892.04|13772.04|13892.4|13772.4|13892.4|13772.4|13891.02|13771.02|10
1651327470000|2022-04-30 14:04:30|13892.04|13772.04|13895.03|13775.03|13895.03|13775.03|13891.94|13771.94|10
1651327480000|2022-04-30 14:04:40|13896.33|13776.33|13901.69|13781.69|13901.69|13781.69|13894.93|13774.93|10
1651327490000|2022-04-30 14:04:50|13904.84|13784.84|13912.22|13792.22|13913.54|13793.54|13904.84|13784.84|10
1651327500000|2022-04-30 14:05:00|13914.66|13794.66|13923.01|13803.01|13923.01|13803.01|13914.66|13794.66|10
1651327510000|2022-04-30 14:05:10|13922.97|13802.97|13925.86|13805.86|13925.86|13805.86|13922.97|13802.97|9
1651327520000|2022-04-30 14:05:20|13925.25|13805.25|13924.59|13804.59|13925.25|13805.25|13922.26|13802.26|10
1651327530000|2022-04-30 14:05:30|13924.28|13804.28|13921.33|13801.33|13924.4|13804.4|13921.33|13801.33|10
1651327540000|2022-04-30 14:05:40|13921.6|13801.6|13923.58|13803.58|13923.58|13803.58|13920.37|13800.37|10
1651327550000|2022-04-30 14:05:50|13924.97|13804.97|13928.42|13808.42|13929.61|13809.61|13924.97|13804.97|10
1651327560000|2022-04-30 14:06:00|13927.97|13807.97|13928.16|13808.16|13928.3|13808.3|13927.26|13807.26|10
1651327570000|2022-04-30 14:06:10|13929.07|13809.07|13930.62|13810.62|13930.62|13810.62|13929.07|13809.07|8
1651327580000|2022-04-30 14:06:20|13931|13811|13934.86|13814.86|13934.86|13814.86|13931|13811|9
1651327590000|2022-04-30 14:06:30|13936.29|13816.29|13940.99|13820.99|13941.03|13821.03|13935.87|13815.87|10
1651327600000|2022-04-30 14:06:40|13941.87|13821.87|13949.33|13829.33|13949.33|13829.33|13941.65|13821.65|10
1651327610000|2022-04-30 14:06:50|13950.22|13830.22|13958.45|13838.45|13958.58|13838.58|13950.22|13830.22|10
1651327620000|2022-04-30 14:07:00|13959.33|13839.33|13965.91|13845.91|13965.91|13845.91|13959.33|13839.33|10
1651327630000|2022-04-30 14:07:10|13965.42|13845.42|13964.63|13844.63|13965.94|13845.94|13964.62|13844.62|10
1651327640000|2022-04-30 14:07:20|13964.36|13844.36|13962.42|13842.42|13964.96|13844.96|13962.08|13842.08|10
1651327650000|2022-04-30 14:07:30|13961.19|13841.19|13957.95|13837.95|13961.19|13841.19|13957.31|13837.31|10
1651327660000|2022-04-30 14:07:40|13956.04|13836.04|13952.63|13832.63|13956.38|13836.38|13951.72|13831.72|10
1651327670000|2022-04-30 14:07:50|13951.48|13831.48|13947.9|13827.9|13951.48|13831.48|13946.66|13826.66|10
1651327680000|2022-04-30 14:08:00|13948.39|13828.39|13950.5|13830.5|13950.5|13830.5|13948.31|13828.31|9
1651327690000|2022-04-30 14:08:10|13950.09|13830.09|13951.09|13831.09|13951.22|13831.22|13950.09|13830.09|10
1651327700000|2022-04-30 14:08:20|13951.4|13831.4|13952.9|13832.9|13953.27|13833.27|13951.4|13831.4|10
1651327710000|2022-04-30 14:08:30|13953.16|13833.16|13953.26|13833.26|13953.26|13833.26|13952.47|13832.47|10
1651327720000|2022-04-30 14:08:40|13953.54|13833.54|13954.25|13834.25|13954.57|13834.57|13953.54|13833.54|10
1651327730000|2022-04-30 14:08:50|13954.32|13834.32|13954.93|13834.93|13954.93|13834.93|13954.32|13834.32|10
1651327740000|2022-04-30 14:09:00|13954.87|13834.87|13953.69|13833.69|13954.87|13834.87|13953.14|13833.14|10
1651327750000|2022-04-30 14:09:10|13953.7|13833.7|13950.67|13830.67|13953.72|13833.72|13950.67|13830.67|10
1651327760000|2022-04-30 14:09:20|13950.25|13830.25|13943.76|13823.76|13950.25|13830.25|13943.76|13823.76|10
1651327770000|2022-04-30 14:09:30|13943.17|13823.17|13941.8|13821.8|13943.17|13823.17|13941.8|13821.8|9
1651327780000|2022-04-30 14:09:40|13942|13822|13939.2|13819.2|13942|13822|13939.19|13819.19|10
1651327790000|2022-04-30 14:09:50|13938.7|13818.7|13938.6|13818.6|13939.01|13819.01|13938.4|13818.4|10
1651327800000|2022-04-30 14:10:00|13937.99|13817.99|13937.7|13817.7|13938.42|13818.42|13937.7|13817.7|10
1651327810000|2022-04-30 14:10:10|13937.35|13817.35|13937.62|13817.62|13938.34|13818.34|13937.24|13817.24|10
1651327820000|2022-04-30 14:10:20|13937.72|13817.72|13936.16|13816.16|13937.72|13817.72|13936.16|13816.16|9
1651327830000|2022-04-30 14:10:30|13935.87|13815.87|13935.24|13815.24|13935.87|13815.87|13934.75|13814.75|10
1651327840000|2022-04-30 14:10:40|13935.18|13815.18|13936.5|13816.5|13936.5|13816.5|13935.17|13815.17|9
1651327850000|2022-04-30 14:10:50|13935.9|13815.9|13937.23|13817.23|13937.36|13817.36|13935.9|13815.9|10
1651327860000|2022-04-30 14:11:00|13937.26|13817.26|13938|13818|13938|13818|13937.14|13817.14|10
1651327870000|2022-04-30 14:11:10|13938.24|13818.24|13938.05|13818.05|13938.84|13818.84|13938.05|13818.05|10
1651327880000|2022-04-30 14:11:20|13937.98|13817.98|13936.9|13816.9|13938.15|13818.15|13936.9|13816.9|9
1651327890000|2022-04-30 14:11:30|13937.06|13817.06|13937.79|13817.79|13937.79|13817.79|13936.98|13816.98|10
1651327900000|2022-04-30 14:11:40|13937.78|13817.78|13938.63|13818.63|13938.72|13818.72|13937.78|13817.78|10
1651327910000|2022-04-30 14:11:50|13938.75|13818.75|13940.37|13820.37|13940.37|13820.37|13938.75|13818.75|10
1651327920000|2022-04-30 14:12:00|13940.29|13820.29|13939.37|13819.37|13940.33|13820.33|13939.29|13819.29|10
1651327930000|2022-04-30 14:12:10|13939.06|13819.06|13939.32|13819.32|13939.48|13819.48|13938.85|13818.85|9
1651327940000|2022-04-30 14:12:20|13939.4|13819.4|13938.14|13818.14|13939.7|13819.7|13938.14|13818.14|10
1651327950000|2022-04-30 14:12:30|13938.25|13818.25|13937.16|13817.16|13938.25|13818.25|13937.09|13817.09|8
1651327960000|2022-04-30 14:12:40|13936.89|13816.89|13936.63|13816.63|13937.04|13817.04|13936.63|13816.63|10
1651327970000|2022-04-30 14:12:50|13936.82|13816.82|13936.89|13816.89|13937.16|13817.16|13936.82|13816.82|10
1651327980000|2022-04-30 14:13:00|13936.81|13816.81|13936.06|13816.06|13937.18|13817.18|13936.06|13816.06|10
1651327990000|2022-04-30 14:13:10|13936.04|13816.04|13935.89|13815.89|13936.24|13816.24|13935.87|13815.87|10
1651328000000|2022-04-30 14:13:20|13935.58|13815.58|13934.43|13814.43|13935.73|13815.73|13934.43|13814.43|10
1651328010000|2022-04-30 14:13:30|13934.35|13814.35|13934.26|13814.26|13934.8|13814.8|13934.25|13814.25|10
1651328020000|2022-04-30 14:13:40|13934.14|13814.14|13933.28|13813.28|13934.14|13814.14|13932.81|13812.81|10
1651328030000|2022-04-30 14:13:50|13933.09|13813.09|13933.01|13813.01|13933.19|13813.19|13932.76|13812.76|10
1651328040000|2022-04-30 14:14:00|13933.69|13813.69|13933.37|13813.37|13933.69|13813.69|13933.37|13813.37|10
1651328050000|2022-04-30 14:14:10|13933.57|13813.57|13933.49|13813.49|13933.57|13813.57|13933.11|13813.11|8
1651328060000|2022-04-30 14:14:20|13933.96|13813.96|13935.07|13815.07|13935.07|13815.07|13933.77|13813.77|10
1651328070000|2022-04-30 14:14:30|13934.83|13814.83|13934.32|13814.32|13935.05|13815.05|13934.32|13814.32|9
1651328080000|2022-04-30 14:14:40|13934.49|13814.49|13934.26|13814.26|13934.51|13814.51|13934.05|13814.05|10
1651328090000|2022-04-30 14:14:50|13934|13814|13934.19|13814.19|13934.45|13814.45|13934|13814|10
1651328100000|2022-04-30 14:15:00|13934.26|13814.26|13933.68|13813.68|13934.29|13814.29|13933.68|13813.68|10
1651328110000|2022-04-30 14:15:10|13933.11|13813.11|13932.13|13812.13|13933.28|13813.28|13932.13|13812.13|10
1651328120000|2022-04-30 14:15:20|13932.12|13812.12|13929.71|13809.71|13932.15|13812.15|13929.71|13809.71|10
1651328130000|2022-04-30 14:15:30|13929.66|13809.66|13927.45|13807.45|13929.66|13809.66|13927.34|13807.34|10
1651328140000|2022-04-30 14:15:40|13926.99|13806.99|13925.42|13805.42|13927.21|13807.21|13925.42|13805.42|9
1651328150000|2022-04-30 14:15:50|13925.65|13805.65|13923.68|13803.68|13925.65|13805.65|13923.68|13803.68|10
1651328160000|2022-04-30 14:16:00|13923.82|13803.82|13923.54|13803.54|13923.82|13803.82|13923.33|13803.33|10
1651328170000|2022-04-30 14:16:10|13923.89|13803.89|13922.15|13802.15|13923.89|13803.89|13922.15|13802.15|10
1651328180000|2022-04-30 14:16:20|13920.52|13800.52|13917.32|13797.32|13920.58|13800.58|13917.32|13797.32|10
1651328190000|2022-04-30 14:16:30|13917.08|13797.08|13911.06|13791.06|13917.44|13797.44|13911.06|13791.06|10
1651328200000|2022-04-30 14:16:40|13909.79|13789.79|13907.81|13787.81|13910.24|13790.24|13906.7|13786.7|10
1651328210000|2022-04-30 14:16:50|13907.54|13787.54|13907.59|13787.59|13909.52|13789.52|13907.29|13787.29|10
1651328220000|2022-04-30 14:17:00|13906.84|13786.84|13904.01|13784.01|13906.84|13786.84|13904.01|13784.01|9
1651328230000|2022-04-30 14:17:10|13904.6|13784.6|13901.41|13781.41|13904.6|13784.6|13901.41|13781.41|10
1651328240000|2022-04-30 14:17:20|13900.97|13780.97|13900.19|13780.19|13900.97|13780.97|13899.86|13779.86|10
1651328250000|2022-04-30 14:17:30|13900.32|13780.32|13899.74|13779.74|13900.4|13780.4|13899.13|13779.13|10
1651328260000|2022-04-30 14:17:40|13899.75|13779.75|13900.22|13780.22|13900.22|13780.22|13899.21|13779.21|10
1651328270000|2022-04-30 14:17:50|13900.55|13780.55|13901.25|13781.25|13901.86|13781.86|13900.1|13780.1|10
1651328280000|2022-04-30 14:18:00|13901.05|13781.05|13899.91|13779.91|13901.05|13781.05|13899.68|13779.68|10
1651328290000|2022-04-30 14:18:10|13899.7|13779.7|13899.35|13779.35|13899.74|13779.74|13898.59|13778.59|10
1651328300000|2022-04-30 14:18:20|13899.28|13779.28|13899.72|13779.72|13899.76|13779.76|13899.28|13779.28|10
1651328310000|2022-04-30 14:18:30|13899.86|13779.86|13898.3|13778.3|13900.02|13780.02|13898.3|13778.3|10
1651328320000|2022-04-30 14:18:40|13898.77|13778.77|13895.38|13775.38|13898.77|13778.77|13895.32|13775.32|10
1651328330000|2022-04-30 14:18:50|13895.49|13775.49|13895.2|13775.2|13895.67|13775.67|13895.1|13775.1|10
1651328340000|2022-04-30 14:19:00|13895.24|13775.24|13894.31|13774.31|13895.3|13775.3|13894.31|13774.31|10
1651328350000|2022-04-30 14:19:10|13894.38|13774.38|13894.3|13774.3|13894.41|13774.41|13894.15|13774.15|10
1651328360000|2022-04-30 14:19:20|13894.39|13774.39|13893.56|13773.56|13894.95|13774.95|13893.13|13773.13|10
1651328370000|2022-04-30 14:19:30|13892.39|13772.39|13888.69|13768.69|13892.39|13772.39|13888.69|13768.69|10
1651328380000|2022-04-30 14:19:40|13887.1|13767.1|13884.54|13764.54|13887.75|13767.75|13884.54|13764.54|9
1651328390000|2022-04-30 14:19:50|13884.51|13764.51|13881.37|13761.37|13884.51|13764.51|13879.65|13759.65|10
1651328400000|2022-04-30 14:20:00|13879.85|13759.85|13879.47|13759.47|13881.89|13761.89|13879.47|13759.47|10
1651328410000|2022-04-30 14:20:10|13879.67|13759.67|13878.53|13758.53|13880.41|13760.41|13878.22|13758.22|9
1651328420000|2022-04-30 14:20:20|13877.81|13757.81|13877.55|13757.55|13878.2|13758.2|13876.9|13756.9|10
1651328430000|2022-04-30 14:20:30|13878.61|13758.61|13878.55|13758.55|13878.82|13758.82|13878.55|13758.55|9
1651328440000|2022-04-30 14:20:40|13878.33|13758.33|13879.15|13759.15|13879.21|13759.21|13877.96|13757.96|10
1651328450000|2022-04-30 14:20:50|13879.42|13759.42|13879.21|13759.21|13879.79|13759.79|13878.98|13758.98|10
1651328460000|2022-04-30 14:21:00|13879.23|13759.23|13877.8|13757.8|13879.23|13759.23|13877.54|13757.54|10
1651328470000|2022-04-30 14:21:10|13877.89|13757.89|13877.75|13757.75|13878.14|13758.14|13877.54|13757.54|10
1651328480000|2022-04-30 14:21:20|13877.91|13757.91|13878.36|13758.36|13878.36|13758.36|13877.75|13757.75|9
1651328490000|2022-04-30 14:21:30|13878.03|13758.03|13875.96|13755.96|13878.16|13758.16|13875.96|13755.96|10
1651328500000|2022-04-30 14:21:40|13875.41|13755.41|13876.46|13756.46|13876.95|13756.95|13875.41|13755.41|10
1651328510000|2022-04-30 14:21:50|13876.5|13756.5|13875.52|13755.52|13876.5|13756.5|13875.52|13755.52|9
1651328520000|2022-04-30 14:22:00|13875.36|13755.36|13875.85|13755.85|13875.85|13755.85|13874.45|13754.45|10
1651328530000|2022-04-30 14:22:10|13876.09|13756.09|13876.87|13756.87|13877.08|13757.08|13875.88|13755.88|10
1651328540000|2022-04-30 14:22:20|13876.82|13756.82|13875.07|13755.07|13876.82|13756.82|13875.07|13755.07|10
1651328550000|2022-04-30 14:22:30|13874.75|13754.75|13875.42|13755.42|13875.56|13755.56|13874.75|13754.75|10
1651328560000|2022-04-30 14:22:40|13878.02|13758.02|13877.13|13757.13|13878.92|13758.92|13877.03|13757.03|10
1651328570000|2022-04-30 14:22:50|13875.98|13755.98|13859.17|13739.17|13875.98|13755.98|13858.54|13738.54|10
1651328580000|2022-04-30 14:23:00|13858.64|13738.64|13854.38|13734.38|13858.64|13738.64|13849.52|13729.52|10
1651328590000|2022-04-30 14:23:10|13854.67|13734.67|13857.28|13737.28|13857.28|13737.28|13853.42|13733.42|10
1651328600000|2022-04-30 14:23:20|13857.66|13737.66|13860.71|13740.71|13860.87|13740.87|13857.66|13737.66|10
1651328610000|2022-04-30 14:23:30|13860.83|13740.83|13860.64|13740.64|13861.19|13741.19|13860.64|13740.64|10
1651328620000|2022-04-30 14:23:40|13860.82|13740.82|13861.86|13741.86|13861.86|13741.86|13860.58|13740.58|10
1651328630000|2022-04-30 14:23:50|13861.88|13741.88|13860.45|13740.45|13861.94|13741.94|13860.04|13740.04|9
1651328640000|2022-04-30 14:24:00|13860.24|13740.24|13856.79|13736.79|13860.24|13740.24|13856.79|13736.79|10
1651328650000|2022-04-30 14:24:10|13856.87|13736.87|13856.9|13736.9|13857.02|13737.02|13856.67|13736.67|9
1651328660000|2022-04-30 14:24:20|13856.86|13736.86|13856.17|13736.17|13857.22|13737.22|13855.95|13735.95|10
1651328670000|2022-04-30 14:24:30|13855.43|13735.43|13856.21|13736.21|13856.21|13736.21|13854.31|13734.31|10
1651328680000|2022-04-30 14:24:40|13856.25|13736.25|13857.4|13737.4|13857.4|13737.4|13856.25|13736.25|10
1651328690000|2022-04-30 14:24:50|13857.53|13737.53|13858.88|13738.88|13858.88|13738.88|13857.53|13737.53|10
1651328700000|2022-04-30 14:25:00|13859.43|13739.43|13861.11|13741.11|13861.11|13741.11|13859.43|13739.43|10
1651328710000|2022-04-30 14:25:10|13861.01|13741.01|13859.52|13739.52|13861.03|13741.03|13859.09|13739.09|10
1651328720000|2022-04-30 14:25:20|13859.39|13739.39|13858.07|13738.07|13859.4|13739.4|13858.07|13738.07|8
1651328730000|2022-04-30 14:25:30|13857.77|13737.77|13855.06|13735.06|13857.77|13737.77|13855.06|13735.06|10
1651328740000|2022-04-30 14:25:40|13855.4|13735.4|13854.77|13734.77|13855.93|13735.93|13854.73|13734.73|9
1651328750000|2022-04-30 14:25:50|13854.74|13734.74|13854.42|13734.42|13854.74|13734.74|13854.04|13734.04|9
1651328760000|2022-04-30 14:26:00|13854.57|13734.57|13856.76|13736.76|13856.83|13736.83|13854.37|13734.37|9
1651328770000|2022-04-30 14:26:10|13856.8|13736.8|13858.01|13738.01|13858.63|13738.63|13856.69|13736.69|10
1651328780000|2022-04-30 14:26:20|13857.78|13737.78|13858.03|13738.03|13858.36|13738.36|13856.89|13736.89|10
1651328790000|2022-04-30 14:26:30|13858|13738|13858.33|13738.33|13858.56|13738.56|13857.91|13737.91|10
1651328800000|2022-04-30 14:26:40|13858.85|13738.85|13860.58|13740.58|13861.19|13741.19|13858.58|13738.58|10
1651328810000|2022-04-30 14:26:50|13860.5|13740.5|13860.45|13740.45|13861.03|13741.03|13860.45|13740.45|10
1651328820000|2022-04-30 14:27:00|13860.61|13740.61|13859.2|13739.2|13860.61|13740.61|13859.2|13739.2|10
1651328830000|2022-04-30 14:27:10|13860.02|13740.02|13861.41|13741.41|13861.41|13741.41|13860.02|13740.02|10
1651328840000|2022-04-30 14:27:20|13861.24|13741.24|13861.57|13741.57|13862.49|13742.49|13860.56|13740.56|10
1651328850000|2022-04-30 14:27:30|13861.78|13741.78|13862.37|13742.37|13862.57|13742.57|13861.39|13741.39|10
1651328860000|2022-04-30 14:27:40|13862.99|13742.99|13864.32|13744.32|13864.32|13744.32|13862.97|13742.97|10
1651328870000|2022-04-30 14:27:50|13864.28|13744.28|13864.57|13744.57|13864.74|13744.74|13864.28|13744.28|9
1651328880000|2022-04-30 14:28:00|13864.53|13744.53|13864.09|13744.09|13864.67|13744.67|13864.09|13744.09|10
1651328890000|2022-04-30 14:28:10|13864.07|13744.07|13862.93|13742.93|13864.16|13744.16|13862.81|13742.81|10
1651328900000|2022-04-30 14:28:20|13863.21|13743.21|13864.6|13744.6|13864.6|13744.6|13863.21|13743.21|10
1651328910000|2022-04-30 14:28:30|13864.92|13744.92|13865.76|13745.76|13866.19|13746.19|13864.92|13744.92|10
1651328920000|2022-04-30 14:28:40|13866.15|13746.15|13869.73|13749.73|13870|13750|13866.14|13746.14|10
1651328930000|2022-04-30 14:28:50|13870.86|13750.86|13871.16|13751.16|13871.34|13751.34|13869.98|13749.98|10
1651328940000|2022-04-30 14:29:00|13871.46|13751.46|13873.21|13753.21|13873.63|13753.63|13871.46|13751.46|9
1651328950000|2022-04-30 14:29:10|13872.94|13752.94|13877.03|13757.03|13877.62|13757.62|13872.9|13752.9|10
1651328960000|2022-04-30 14:29:20|13877.21|13757.21|13880.1|13760.1|13880.79|13760.79|13877.21|13757.21|10
1651328970000|2022-04-30 14:29:30|13881.52|13761.52|13883.65|13763.65|13885.59|13765.59|13881.52|13761.52|10
1651328980000|2022-04-30 14:29:40|13883.53|13763.53|13881.05|13761.05|13883.63|13763.63|13878.67|13758.67|10
1651328990000|2022-04-30 14:29:50|13877.51|13757.51|13871.33|13751.33|13877.51|13757.51|13870.98|13750.98|10
1651329000000|2022-04-30 14:30:00|13871.54|13751.54|13873.23|13753.23|13873.53|13753.53|13871.28|13751.28|10
1651329010000|2022-04-30 14:30:10|13873.39|13753.39|13879.06|13759.06|13879.06|13759.06|13873.39|13753.39|10
1651329020000|2022-04-30 14:30:20|13879.51|13759.51|13882.14|13762.14|13882.14|13762.14|13879.19|13759.19|10
1651329030000|2022-04-30 14:30:30|13882.5|13762.5|13880.49|13760.49|13882.75|13762.75|13879.99|13759.99|10
1651329040000|2022-04-30 14:30:40|13880.12|13760.12|13879.42|13759.42|13880.12|13760.12|13879.1|13759.1|10
1651329050000|2022-04-30 14:30:50|13879.19|13759.19|13875.98|13755.98|13879.19|13759.19|13875.87|13755.87|10
1651329060000|2022-04-30 14:31:00|13875.88|13755.88|13874.47|13754.47|13875.88|13755.88|13874.47|13754.47|9
1651329070000|2022-04-30 14:31:10|13874.38|13754.38|13872.99|13752.99|13874.38|13754.38|13872.99|13752.99|9
1651329080000|2022-04-30 14:31:20|13872.71|13752.71|13871.17|13751.17|13872.71|13752.71|13870.57|13750.57|10
1651329090000|2022-04-30 14:31:30|13869.33|13749.33|13868.06|13748.06|13869.34|13749.34|13867.59|13747.59|10
1651329100000|2022-04-30 14:31:40|13868.11|13748.11|13866.33|13746.33|13868.11|13748.11|13866.33|13746.33|10
1651329110000|2022-04-30 14:31:50|13865.76|13745.76|13864.56|13744.56|13865.76|13745.76|13864.56|13744.56|10
1651329120000|2022-04-30 14:32:00|13864.4|13744.4|13862.56|13742.56|13864.57|13744.57|13862.56|13742.56|9
1651329130000|2022-04-30 14:32:10|13862.6|13742.6|13863.03|13743.03|13863.7|13743.7|13862.2|13742.2|9
1651329140000|2022-04-30 14:32:20|13863.6|13743.6|13862.18|13742.18|13863.91|13743.91|13862.18|13742.18|10
1651329150000|2022-04-30 14:32:30|13861.84|13741.84|13863.4|13743.4|13863.43|13743.43|13861.68|13741.68|9
1651329160000|2022-04-30 14:32:40|13864.11|13744.11|13865.29|13745.29|13865.36|13745.36|13864.11|13744.11|10
1651329170000|2022-04-30 14:32:50|13865.88|13745.88|13866.16|13746.16|13866.27|13746.27|13865.59|13745.59|10
1651329180000|2022-04-30 14:33:00|13866.23|13746.23|13866.3|13746.3|13866.33|13746.33|13865.85|13745.85|10
1651329190000|2022-04-30 14:33:10|13865.94|13745.94|13867.24|13747.24|13867.24|13747.24|13865.94|13745.94|9
1651329200000|2022-04-30 14:33:20|13867.26|13747.26|13868.62|13748.62|13868.62|13748.62|13867.19|13747.19|10
1651329210000|2022-04-30 14:33:30|13868.4|13748.4|13867.95|13747.95|13869.63|13749.63|13867.29|13747.29|10
1651329220000|2022-04-30 14:33:40|13867.25|13747.25|13869.35|13749.35|13869.35|13749.35|13867.25|13747.25|10
1651329230000|2022-04-30 14:33:50|13869.66|13749.66|13870.21|13750.21|13870.67|13750.67|13869.14|13749.14|10
1651329240000|2022-04-30 14:34:00|13870.41|13750.41|13869.36|13749.36|13870.41|13750.41|13869.36|13749.36|10
1651329250000|2022-04-30 14:34:10|13869.52|13749.52|13869.23|13749.23|13869.52|13749.52|13869.18|13749.18|10
1651329260000|2022-04-30 14:34:20|13869.17|13749.17|13869.37|13749.37|13869.4|13749.4|13868.87|13748.87|10
1651329270000|2022-04-30 14:34:30|13869.54|13749.54|13871.23|13751.23|13871.83|13751.83|13869.54|13749.54|10
1651329280000|2022-04-30 14:34:40|13871.43|13751.43|13871.62|13751.62|13871.8|13751.8|13871.43|13751.43|9
1651329290000|2022-04-30 14:34:50|13871.74|13751.74|13871.4|13751.4|13871.84|13751.84|13870.85|13750.85|10
1651329300000|2022-04-30 14:35:00|13871.24|13751.24|13870.57|13750.57|13871.24|13751.24|13870.49|13750.49|10
1651329310000|2022-04-30 14:35:10|13869.37|13749.37|13869.97|13749.97|13869.97|13749.97|13869.37|13749.37|10
1651329320000|2022-04-30 14:35:20|13869.93|13749.93|13869.13|13749.13|13870.56|13750.56|13868.57|13748.57|10
1651329330000|2022-04-30 14:35:30|13868.24|13748.24|13865.82|13745.82|13868.98|13748.98|13865.82|13745.82|10
1651329340000|2022-04-30 14:35:40|13866.3|13746.3|13860.87|13740.87|13866.3|13746.3|13860.87|13740.87|10
1651329350000|2022-04-30 14:35:50|13860.31|13740.31|13858.06|13738.06|13860.42|13740.42|13857.9|13737.9|10
1651329360000|2022-04-30 14:36:00|13857.81|13737.81|13855.88|13735.88|13857.97|13737.97|13855.59|13735.59|10
1651329370000|2022-04-30 14:36:10|13855.74|13735.74|13852.07|13732.07|13855.99|13735.99|13851.93|13731.93|9
1651329380000|2022-04-30 14:36:20|13852.73|13732.73|13853.27|13733.27|13853.29|13733.29|13852.54|13732.54|10
1651329390000|2022-04-30 14:36:30|13853.51|13733.51|13854.43|13734.43|13854.43|13734.43|13853.51|13733.51|10
1651329400000|2022-04-30 14:36:40|13854.7|13734.7|13852.25|13732.25|13854.7|13734.7|13852.25|13732.25|10
1651329410000|2022-04-30 14:36:50|13852.26|13732.26|13851.38|13731.38|13852.26|13732.26|13851.31|13731.31|9
1651329420000|2022-04-30 14:37:00|13850.12|13730.12|13848.64|13728.64|13850.58|13730.58|13848.64|13728.64|10
1651329430000|2022-04-30 14:37:10|13848.41|13728.41|13844|13724|13848.45|13728.45|13844|13724|10
1651329440000|2022-04-30 14:37:20|13843.54|13723.54|13841.59|13721.59|13843.54|13723.54|13841.59|13721.59|10
1651329450000|2022-04-30 14:37:30|13842.08|13722.08|13842.05|13722.05|13843.5|13723.5|13842.05|13722.05|10
1651329460000|2022-04-30 14:37:40|13842.04|13722.04|13843.21|13723.21|13843.21|13723.21|13841.72|13721.72|10
1651329470000|2022-04-30 14:37:50|13842.64|13722.64|13844.32|13724.32|13844.33|13724.33|13842.55|13722.55|10
1651329480000|2022-04-30 14:38:00|13844.5|13724.5|13844.69|13724.69|13844.79|13724.79|13844.46|13724.46|9
1651329490000|2022-04-30 14:38:10|13844.68|13724.68|13842.34|13722.34|13844.89|13724.89|13842.34|13722.34|10
1651329500000|2022-04-30 14:38:20|13842.3|13722.3|13840.22|13720.22|13842.3|13722.3|13840.08|13720.08|10
1651329510000|2022-04-30 14:38:30|13840.3|13720.3|13842.8|13722.8|13842.97|13722.97|13840.3|13720.3|10
1651329520000|2022-04-30 14:38:40|13842.99|13722.99|13844.61|13724.61|13844.69|13724.69|13842.99|13722.99|9
1651329530000|2022-04-30 14:38:50|13844.66|13724.66|13845.38|13725.38|13845.38|13725.38|13843.92|13723.92|10
1651329540000|2022-04-30 14:39:00|13845.05|13725.05|13847.42|13727.42|13847.42|13727.42|13845.05|13725.05|10
1651329550000|2022-04-30 14:39:10|13847.34|13727.34|13847.39|13727.39|13847.72|13727.72|13847.32|13727.32|10
1651329560000|2022-04-30 14:39:20|13847.92|13727.92|13849.37|13729.37|13849.37|13729.37|13847.53|13727.53|10
1651329570000|2022-04-30 14:39:30|13849.98|13729.98|13853.46|13733.46|13853.46|13733.46|13849.98|13729.98|10
1651329580000|2022-04-30 14:39:40|13853.28|13733.28|13854.06|13734.06|13854.06|13734.06|13853.24|13733.24|10
1651329590000|2022-04-30 14:39:50|13854.55|13734.55|13854.81|13734.81|13855.35|13735.35|13854.55|13734.55|10
1651329600000|2022-04-30 14:40:00|13854.75|13734.75|13855.63|13735.63|13855.69|13735.69|13854.75|13734.75|10
1651329610000|2022-04-30 14:40:10|13855.62|13735.62|13854.77|13734.77|13855.62|13735.62|13854.77|13734.77|10
1651329620000|2022-04-30 14:40:20|13854.65|13734.65|13853.72|13733.72|13854.76|13734.76|13853.72|13733.72|9
1651329630000|2022-04-30 14:40:30|13853.84|13733.84|13853.6|13733.6|13854.61|13734.61|13853.29|13733.29|10
1651329640000|2022-04-30 14:40:40|13854.01|13734.01|13853.25|13733.25|13854.04|13734.04|13853.25|13733.25|10
1651329650000|2022-04-30 14:40:50|13852.93|13732.93|13850.82|13730.82|13853.04|13733.04|13850.63|13730.63|10
1651329660000|2022-04-30 14:41:00|13850.92|13730.92|13850.59|13730.59|13850.92|13730.92|13849.82|13729.82|10
1651329670000|2022-04-30 14:41:10|13850.6|13730.6|13852.21|13732.21|13852.21|13732.21|13850.51|13730.51|10
1651329680000|2022-04-30 14:41:20|13852.25|13732.25|13852.36|13732.36|13852.36|13732.36|13851.62|13731.62|10
1651329690000|2022-04-30 14:41:30|13852.48|13732.48|13852.47|13732.47|13852.77|13732.77|13852.45|13732.45|10
1651329700000|2022-04-30 14:41:40|13852.22|13732.22|13851.69|13731.69|13852.22|13732.22|13851.35|13731.35|10
1651329710000|2022-04-30 14:41:50|13851.74|13731.74|13850.71|13730.71|13851.8|13731.8|13850.45|13730.45|10
1651329720000|2022-04-30 14:42:00|13850.41|13730.41|13849.4|13729.4|13850.41|13730.41|13849.4|13729.4|10
1651329730000|2022-04-30 14:42:10|13849.34|13729.34|13849.71|13729.71|13849.71|13729.71|13848.93|13728.93|9
1651329740000|2022-04-30 14:42:20|13850.02|13730.02|13850.45|13730.45|13850.47|13730.47|13849.89|13729.89|10
1651329750000|2022-04-30 14:42:30|13850.96|13730.96|13851.41|13731.41|13851.57|13731.57|13850.96|13730.96|10
1651329760000|2022-04-30 14:42:40|13851.64|13731.64|13851.78|13731.78|13852.25|13732.25|13851.6|13731.6|10
1651329770000|2022-04-30 14:42:50|13851.76|13731.76|13851.18|13731.18|13851.76|13731.76|13850.95|13730.95|10
1651329780000|2022-04-30 14:43:00|13850.99|13730.99|13851.15|13731.15|13851.15|13731.15|13850.9|13730.9|9
1651329790000|2022-04-30 14:43:10|13851.31|13731.31|13851.99|13731.99|13852.08|13732.08|13851.26|13731.26|9
1651329800000|2022-04-30 14:43:20|13851.88|13731.88|13851.99|13731.99|13852.12|13732.12|13851.88|13731.88|10
1651329810000|2022-04-30 14:43:30|13851.88|13731.88|13852.85|13732.85|13852.85|13732.85|13851.85|13731.85|10
1651329820000|2022-04-30 14:43:40|13853|13733|13852.88|13732.88|13853.22|13733.22|13852.8|13732.8|10
1651329830000|2022-04-30 14:43:50|13852.89|13732.89|13852.87|13732.87|13852.98|13732.98|13852.82|13732.82|10
1651329840000|2022-04-30 14:44:00|13852.85|13732.85|13852.61|13732.61|13852.93|13732.93|13852.61|13732.61|9
1651329850000|2022-04-30 14:44:10|13852.91|13732.91|13853.92|13733.92|13853.92|13733.92|13852.78|13732.78|10
1651329860000|2022-04-30 14:44:20|13853.87|13733.87|13855.72|13735.72|13855.72|13735.72|13853.4|13733.4|10
1651329870000|2022-04-30 14:44:30|13855.74|13735.74|13855.2|13735.2|13855.8|13735.8|13855.2|13735.2|9
1651329880000|2022-04-30 14:44:40|13855.15|13735.15|13855.99|13735.99|13855.99|13735.99|13855.15|13735.15|8
1651329890000|2022-04-30 14:44:50|13855.87|13735.87|13855.04|13735.04|13855.87|13735.87|13854.89|13734.89|10
1651329900000|2022-04-30 14:45:00|13855.09|13735.09|13855.05|13735.05|13855.23|13735.23|13855|13735|10
1651329910000|2022-04-30 14:45:10|13854.88|13734.88|13854.41|13734.41|13854.88|13734.88|13854.32|13734.32|10
1651329920000|2022-04-30 14:45:20|13854.43|13734.43|13854|13734|13854.57|13734.57|13853.58|13733.58|10
1651329930000|2022-04-30 14:45:30|13853.64|13733.64|13854.92|13734.92|13854.92|13734.92|13853.64|13733.64|10
1651329940000|2022-04-30 14:45:40|13855.03|13735.03|13856.77|13736.77|13856.77|13736.77|13854.86|13734.86|10
1651329950000|2022-04-30 14:45:50|13857.07|13737.07|13860.86|13740.86|13861.01|13741.01|13857.07|13737.07|10
1651329960000|2022-04-30 14:46:00|13860.95|13740.95|13862.17|13742.17|13863.26|13743.26|13860.95|13740.95|10
1651329970000|2022-04-30 14:46:10|13863.18|13743.18|13861.81|13741.81|13863.18|13743.18|13861.81|13741.81|10
1651329980000|2022-04-30 14:46:20|13861.85|13741.85|13863.56|13743.56|13863.72|13743.72|13861.82|13741.82|9
1651329990000|2022-04-30 14:46:30|13863.86|13743.86|13865.73|13745.73|13865.73|13745.73|13863.86|13743.86|10
1651330000000|2022-04-30 14:46:40|13865.65|13745.65|13865.69|13745.69|13865.93|13745.93|13865.55|13745.55|10
1651330010000|2022-04-30 14:46:50|13865.32|13745.32|13864.93|13744.93|13865.32|13745.32|13864.55|13744.55|10
1651330020000|2022-04-30 14:47:00|13865.02|13745.02|13865.72|13745.72|13865.76|13745.76|13865.02|13745.02|9
1651330030000|2022-04-30 14:47:10|13865.71|13745.71|13866.53|13746.53|13866.57|13746.57|13865.71|13745.71|9
1651330040000|2022-04-30 14:47:20|13866.59|13746.59|13867.18|13747.18|13867.26|13747.26|13866.59|13746.59|10
1651330050000|2022-04-30 14:47:30|13867.26|13747.26|13865.57|13745.57|13867.37|13747.37|13865.51|13745.51|10
1651330060000|2022-04-30 14:47:40|13865.58|13745.58|13864.28|13744.28|13865.58|13745.58|13864.16|13744.16|9
1651330070000|2022-04-30 14:47:50|13864.1|13744.1|13859.27|13739.27|13864.1|13744.1|13859.27|13739.27|10
1651330080000|2022-04-30 14:48:00|13859.11|13739.11|13858.64|13738.64|13859.4|13739.4|13858.64|13738.64|10
1651330090000|2022-04-30 14:48:10|13859.06|13739.06|13855.64|13735.64|13859.06|13739.06|13855.64|13735.64|9
1651330100000|2022-04-30 14:48:20|13854.85|13734.85|13853.76|13733.76|13854.85|13734.85|13853.34|13733.34|10
1651330110000|2022-04-30 14:48:30|13852.68|13732.68|13850.28|13730.28|13852.68|13732.68|13850.28|13730.28|9
1651330120000|2022-04-30 14:48:40|13849.96|13729.96|13844.72|13724.72|13849.96|13729.96|13844.4|13724.4|10
1651330130000|2022-04-30 14:48:50|13844.37|13724.37|13844.51|13724.51|13845.18|13725.18|13843.95|13723.95|10
1651330140000|2022-04-30 14:49:00|13844.06|13724.06|13844.61|13724.61|13844.98|13724.98|13844.06|13724.06|9
1651330150000|2022-04-30 14:49:10|13844.59|13724.59|13844.76|13724.76|13844.92|13724.92|13844.1|13724.1|10
1651330160000|2022-04-30 14:49:20|13844.67|13724.67|13843.26|13723.26|13844.67|13724.67|13843.26|13723.26|10
1651330170000|2022-04-30 14:49:30|13841.9|13721.9|13836.15|13716.15|13842.17|13722.17|13836.15|13716.15|10
1651330180000|2022-04-30 14:49:40|13835.47|13715.47|13832.64|13712.64|13835.47|13715.47|13832.16|13712.16|10
1651330190000|2022-04-30 14:49:50|13832.66|13712.66|13830.79|13710.79|13832.66|13712.66|13830.02|13710.02|10
1651330200000|2022-04-30 14:50:00|13830.81|13710.81|13828.22|13708.22|13831.2|13711.2|13828.22|13708.22|10
1651330210000|2022-04-30 14:50:10|13828.26|13708.26|13825.97|13705.97|13828.26|13708.26|13825.97|13705.97|10
1651330220000|2022-04-30 14:50:20|13825.64|13705.64|13821.65|13701.65|13825.64|13705.64|13821.65|13701.65|10
1651330230000|2022-04-30 14:50:30|13821.1|13701.1|13813.57|13693.57|13821.1|13701.1|13813.57|13693.57|10
1651330240000|2022-04-30 14:50:40|13813.47|13693.47|13808.54|13688.54|13813.47|13693.47|13808.54|13688.54|10
1651330250000|2022-04-30 14:50:50|13807.08|13687.08|13799.52|13679.52|13807.08|13687.08|13799.52|13679.52|10
1651330260000|2022-04-30 14:51:00|13799.31|13679.31|13797.75|13677.75|13799.31|13679.31|13796.28|13676.28|10
1651330270000|2022-04-30 14:51:10|13797.76|13677.76|13800.95|13680.95|13801.28|13681.28|13797.45|13677.45|10
1651330280000|2022-04-30 14:51:20|13801.04|13681.04|13803.02|13683.02|13803.02|13683.02|13800.97|13680.97|8
1651330290000|2022-04-30 14:51:30|13803.88|13683.88|13805.73|13685.73|13805.75|13685.75|13803.88|13683.88|10
1651330300000|2022-04-30 14:51:40|13805.78|13685.78|13806.55|13686.55|13806.55|13686.55|13804.79|13684.79|10
1651330310000|2022-04-30 14:51:50|13806.72|13686.72|13810.05|13690.05|13810.05|13690.05|13806.59|13686.59|10
1651330320000|2022-04-30 14:52:00|13810.5|13690.5|13812.75|13692.75|13812.98|13692.98|13810.5|13690.5|10
1651330330000|2022-04-30 14:52:10|13812.76|13692.76|13815.99|13695.99|13815.99|13695.99|13812.76|13692.76|10
1651330340000|2022-04-30 14:52:20|13816.32|13696.32|13816.7|13696.7|13816.7|13696.7|13815.9|13695.9|10
1651330350000|2022-04-30 14:52:30|13817.05|13697.05|13815.59|13695.59|13817.05|13697.05|13815.59|13695.59|10
1651330360000|2022-04-30 14:52:40|13815.06|13695.06|13812.31|13692.31|13815.06|13695.06|13812.3|13692.3|10
1651330370000|2022-04-30 14:52:50|13812.16|13692.16|13810.08|13690.08|13812.16|13692.16|13809.6|13689.6|10
1651330380000|2022-04-30 14:53:00|13809.77|13689.77|13809.39|13689.39|13810.12|13690.12|13809.18|13689.18|10
1651330390000|2022-04-30 14:53:10|13808.52|13688.52|13809.27|13689.27|13809.38|13689.38|13808.06|13688.06|9
1651330400000|2022-04-30 14:53:20|13809.38|13689.38|13810.05|13690.05|13810.05|13690.05|13809.24|13689.24|10
1651330410000|2022-04-30 14:53:30|13810.13|13690.13|13811.06|13691.06|13811.63|13691.63|13810.13|13690.13|9
1651330420000|2022-04-30 14:53:40|13811.01|13691.01|13809.55|13689.55|13811.01|13691.01|13809.21|13689.21|10
1651330430000|2022-04-30 14:53:50|13809.87|13689.87|13810.81|13690.81|13810.81|13690.81|13809.72|13689.72|10
1651330440000|2022-04-30 14:54:00|13810.15|13690.15|13809.19|13689.19|13810.15|13690.15|13809.19|13689.19|10
1651330450000|2022-04-30 14:54:10|13809.6|13689.6|13812.71|13692.71|13812.71|13692.71|13809.6|13689.6|10
1651330460000|2022-04-30 14:54:20|13812.86|13692.86|13812.46|13692.46|13813.22|13693.22|13812.44|13692.44|10
1651330470000|2022-04-30 14:54:30|13813.14|13693.14|13813.44|13693.44|13814.2|13694.2|13813.14|13693.14|9
1651330480000|2022-04-30 14:54:40|13813.86|13693.86|13810.97|13690.97|13814.36|13694.36|13810.86|13690.86|10
1651330490000|2022-04-30 14:54:50|13810.86|13690.86|13811.63|13691.63|13811.63|13691.63|13810.14|13690.14|10
1651330500000|2022-04-30 14:55:00|13811.14|13691.14|13814.54|13694.54|13814.54|13694.54|13811.14|13691.14|10
1651330510000|2022-04-30 14:55:10|13815.52|13695.52|13820.24|13700.24|13820.24|13700.24|13815.52|13695.52|10
1651330520000|2022-04-30 14:55:20|13820.66|13700.66|13824.22|13704.22|13824.22|13704.22|13820.66|13700.66|10
1651330530000|2022-04-30 14:55:30|13824.61|13704.61|13826.88|13706.88|13826.88|13706.88|13824.61|13704.61|10
1651330540000|2022-04-30 14:55:40|13826.76|13706.76|13828.29|13708.29|13828.4|13708.4|13826.76|13706.76|10
1651330550000|2022-04-30 14:55:50|13828.55|13708.55|13827.79|13707.79|13828.65|13708.65|13827.69|13707.69|10
1651330560000|2022-04-30 14:56:00|13827.56|13707.56|13827.3|13707.3|13827.56|13707.56|13826.93|13706.93|10
1651330570000|2022-04-30 14:56:10|13827.51|13707.51|13825.07|13705.07|13827.51|13707.51|13825.07|13705.07|10
1651330580000|2022-04-30 14:56:20|13825.05|13705.05|13824.53|13704.53|13825.22|13705.22|13824.52|13704.52|10
1651330590000|2022-04-30 14:56:30|13824.55|13704.55|13822.52|13702.52|13824.55|13704.55|13822.45|13702.45|10
1651330600000|2022-04-30 14:56:40|13822.21|13702.21|13819.75|13699.75|13822.21|13702.21|13819.75|13699.75|10
1651330610000|2022-04-30 14:56:50|13819.18|13699.18|13817.73|13697.73|13819.18|13699.18|13817.47|13697.47|10
1651330620000|2022-04-30 14:57:00|13817.81|13697.81|13817.02|13697.02|13819.03|13699.03|13817.02|13697.02|9
1651330630000|2022-04-30 14:57:10|13817.22|13697.22|13815.88|13695.88|13817.49|13697.49|13815.88|13695.88|10
1651330640000|2022-04-30 14:57:20|13814.36|13694.36|13811.61|13691.61|13814.36|13694.36|13811.61|13691.61|10
1651330650000|2022-04-30 14:57:30|13810.69|13690.69|13801.01|13681.01|13810.69|13690.69|13801.01|13681.01|10
1651330660000|2022-04-30 14:57:40|13800.92|13680.92|13791.72|13671.72|13800.92|13680.92|13791.72|13671.72|10
1651330670000|2022-04-30 14:57:50|13791.02|13671.02|13780.16|13660.16|13791.02|13671.02|13780.16|13660.16|10
1651330680000|2022-04-30 14:58:00|13780.14|13660.14|13778.29|13658.29|13780.75|13660.75|13778.29|13658.29|10
1651330690000|2022-04-30 14:58:10|13777.45|13657.45|13777.86|13657.86|13777.86|13657.86|13776.08|13656.08|10
1651330700000|2022-04-30 14:58:20|13778.55|13658.55|13781.46|13661.46|13781.58|13661.58|13778.54|13658.54|10
1651330710000|2022-04-30 14:58:30|13781.61|13661.61|13781.58|13661.58|13782.16|13662.16|13780.98|13660.98|10
1651330720000|2022-04-30 14:58:40|13781.22|13661.22|13781.05|13661.05|13781.97|13661.97|13781.05|13661.05|10
1651330730000|2022-04-30 14:58:50|13780.88|13660.88|13779.37|13659.37|13780.88|13660.88|13779.37|13659.37|10
1651330740000|2022-04-30 14:59:00|13779.49|13659.49|13777.91|13657.91|13779.49|13659.49|13777.83|13657.83|10
1651330750000|2022-04-30 14:59:10|13777.94|13657.94|13775.47|13655.47|13777.94|13657.94|13775.39|13655.39|10
1651330760000|2022-04-30 14:59:20|13774.65|13654.65|13773.42|13653.42|13775.7|13655.7|13773.42|13653.42|10
1651330770000|2022-04-30 14:59:30|13773.63|13653.63|13771.85|13651.85|13773.63|13653.63|13770.74|13650.74|10
1651330780000|2022-04-30 14:59:40|13771.66|13651.66|13768.85|13648.85|13771.66|13651.66|13767.3|13647.3|10
1651330790000|2022-04-30 14:59:50|13768.66|13648.66|13772.88|13652.88|13772.88|13652.88|13768.42|13648.42|10
1651330800000|2022-04-30 15:00:00|13772.76|13652.76|13773.73|13653.73|13773.9|13653.9|13772.76|13652.76|10
1651330810000|2022-04-30 15:00:10|13773.26|13653.26|13771.8|13651.8|13773.26|13653.26|13771.8|13651.8|9
1651330820000|2022-04-30 15:00:20|13771.57|13651.57|13769.82|13649.82|13771.57|13651.57|13769.82|13649.82|10
1651330830000|2022-04-30 15:00:30|13770.08|13650.08|13772.03|13652.03|13772.03|13652.03|13770.05|13650.05|10
1651330840000|2022-04-30 15:00:40|13772.55|13652.55|13773.11|13653.11|13773.11|13653.11|13772.14|13652.14|10
1651330850000|2022-04-30 15:00:50|13773.54|13653.54|13777.01|13657.01|13777.01|13657.01|13773.54|13653.54|10
1651330860000|2022-04-30 15:01:00|13778.04|13658.04|13780.9|13660.9|13780.9|13660.9|13778.04|13658.04|10
1651330870000|2022-04-30 15:01:10|13781.72|13661.72|13788.46|13668.46|13788.46|13668.46|13781.33|13661.33|10
1651330880000|2022-04-30 15:01:20|13789.13|13669.13|13794.33|13674.33|13794.33|13674.33|13789.13|13669.13|9
1651330890000|2022-04-30 15:01:30|13795.89|13675.89|13795.57|13675.57|13796.57|13676.57|13794.95|13674.95|10
1651330900000|2022-04-30 15:01:40|13794.37|13674.37|13793.99|13673.99|13794.55|13674.55|13793.56|13673.56|10
1651330910000|2022-04-30 15:01:50|13793.49|13673.49|13791.37|13671.37|13793.49|13673.49|13791.37|13671.37|10
1651330920000|2022-04-30 15:02:00|13791.28|13671.28|13786.28|13666.28|13791.28|13671.28|13786.2|13666.2|10
1651330930000|2022-04-30 15:02:10|13785.34|13665.34|13781.38|13661.38|13785.34|13665.34|13781.38|13661.38|9
1651330940000|2022-04-30 15:02:20|13778.99|13658.99|13773.82|13653.82|13779.41|13659.41|13773.82|13653.82|10
1651330950000|2022-04-30 15:02:30|13773.68|13653.68|13770.29|13650.29|13773.68|13653.68|13770.29|13650.29|10
1651330960000|2022-04-30 15:02:40|13770.13|13650.13|13767.9|13647.9|13770.13|13650.13|13767.88|13647.88|10
1651330970000|2022-04-30 15:02:50|13767.85|13647.85|13762.61|13642.61|13767.85|13647.85|13762.61|13642.61|10
1651330980000|2022-04-30 15:03:00|13762.35|13642.35|13756.91|13636.91|13762.35|13642.35|13756.71|13636.71|10
1651330990000|2022-04-30 15:03:10|13756.98|13636.98|13757.32|13637.32|13758.19|13638.19|13756.78|13636.78|10
1651331000000|2022-04-30 15:03:20|13755.74|13635.74|13750.21|13630.21|13755.74|13635.74|13748.33|13628.33|10
1651331010000|2022-04-30 15:03:30|13750.18|13630.18|13748.08|13628.08|13752.89|13632.89|13746.92|13626.92|10
1651331020000|2022-04-30 15:03:40|13747.52|13627.52|13746.98|13626.98|13747.53|13627.53|13746.08|13626.08|10
1651331030000|2022-04-30 15:03:50|13748.12|13628.12|13747.18|13627.18|13748.44|13628.44|13747.18|13627.18|10
1651331040000|2022-04-30 15:04:00|13747.02|13627.02|13746.6|13626.6|13747.29|13627.29|13746.08|13626.08|10
1651331050000|2022-04-30 15:04:10|13746.1|13626.1|13744.84|13624.84|13746.16|13626.16|13743.57|13623.57|10
1651331060000|2022-04-30 15:04:20|13745.14|13625.14|13745.64|13625.64|13745.92|13625.92|13744.91|13624.91|10
1651331070000|2022-04-30 15:04:30|13746.08|13626.08|13748.77|13628.77|13748.77|13628.77|13745.69|13625.69|10
1651331080000|2022-04-30 15:04:40|13748.72|13628.72|13751.59|13631.59|13751.59|13631.59|13748.72|13628.72|10
1651331090000|2022-04-30 15:04:50|13751.87|13631.87|13752.94|13632.94|13752.94|13632.94|13751.48|13631.48|10
1651331100000|2022-04-30 15:05:00|13752.97|13632.97|13752.88|13632.88|13752.97|13632.97|13752.58|13632.58|9
1651331110000|2022-04-30 15:05:10|13753.47|13633.47|13753.75|13633.75|13753.75|13633.75|13752.93|13632.93|10
1651331120000|2022-04-30 15:05:20|13753.77|13633.77|13755.36|13635.36|13755.87|13635.87|13753.5|13633.5|10
1651331130000|2022-04-30 15:05:30|13756.36|13636.36|13760.43|13640.43|13760.43|13640.43|13756.36|13636.36|10
1651331140000|2022-04-30 15:05:40|13761.59|13641.59|13764.1|13644.1|13764.1|13644.1|13761.17|13641.17|10
1651331150000|2022-04-30 15:05:50|13764.33|13644.33|13774.79|13654.79|13774.79|13654.79|13764.33|13644.33|10
1651331160000|2022-04-30 15:06:00|13775.1|13655.1|13785.51|13665.51|13785.51|13665.51|13775.1|13655.1|10
1651331170000|2022-04-30 15:06:10|13786.63|13666.63|13788.49|13668.49|13788.49|13668.49|13786.63|13666.63|10
1651331180000|2022-04-30 15:06:20|13789.05|13669.05|13790.62|13670.62|13791.21|13671.21|13789.05|13669.05|10
1651331190000|2022-04-30 15:06:30|13790.07|13670.07|13785.15|13665.15|13790.07|13670.07|13784.15|13664.15|10
1651331200000|2022-04-30 15:06:40|13785.49|13665.49|13786.42|13666.42|13786.42|13666.42|13785.15|13665.15|10
1651331210000|2022-04-30 15:06:50|13786.93|13666.93|13790.21|13670.21|13790.21|13670.21|13786.79|13666.79|10
1651331220000|2022-04-30 15:07:00|13790.24|13670.24|13793.49|13673.49|13793.49|13673.49|13790.24|13670.24|10
1651331230000|2022-04-30 15:07:10|13794.27|13674.27|13800.32|13680.32|13800.32|13680.32|13794.27|13674.27|10
1651331240000|2022-04-30 15:07:20|13800.51|13680.51|13801.89|13681.89|13802.04|13682.04|13800.5|13680.5|10
1651331250000|2022-04-30 15:07:30|13801.52|13681.52|13801.88|13681.88|13802.84|13682.84|13801.52|13681.52|10
1651331260000|2022-04-30 15:07:40|13802.4|13682.4|13803.22|13683.22|13803.81|13683.81|13802.4|13682.4|10
1651331270000|2022-04-30 15:07:50|13803.27|13683.27|13802.16|13682.16|13803.41|13683.41|13801.82|13681.82|10
1651331280000|2022-04-30 15:08:00|13802.57|13682.57|13803.19|13683.19|13803.19|13683.19|13801.57|13681.57|10
1651331290000|2022-04-30 15:08:10|13803.21|13683.21|13807.71|13687.71|13807.71|13687.71|13803.21|13683.21|10
1651331300000|2022-04-30 15:08:20|13808.16|13688.16|13810.34|13690.34|13810.34|13690.34|13808.16|13688.16|10
1651331310000|2022-04-30 15:08:30|13810.09|13690.09|13809.66|13689.66|13810.09|13690.09|13808.82|13688.82|9
1651331320000|2022-04-30 15:08:40|13810.14|13690.14|13811.47|13691.47|13811.58|13691.58|13809.97|13689.97|10
1651331330000|2022-04-30 15:08:50|13811.74|13691.74|13813.07|13693.07|13813.07|13693.07|13811.74|13691.74|10
1651331340000|2022-04-30 15:09:00|13812.78|13692.78|13811.34|13691.34|13812.78|13692.78|13811.34|13691.34|10
1651331350000|2022-04-30 15:09:10|13811.22|13691.22|13808.06|13688.06|13811.22|13691.22|13808.06|13688.06|10
1651331360000|2022-04-30 15:09:20|13807.97|13687.97|13810.31|13690.31|13810.31|13690.31|13807.79|13687.79|10
1651331370000|2022-04-30 15:09:30|13810.59|13690.59|13811.41|13691.41|13811.41|13691.41|13810.33|13690.33|10
1651331380000|2022-04-30 15:09:40|13812.61|13692.61|13816.21|13696.21|13816.21|13696.21|13812.61|13692.61|9
1651331390000|2022-04-30 15:09:50|13816.28|13696.28|13818.28|13698.28|13818.28|13698.28|13815.72|13695.72|10
1651331400000|2022-04-30 15:10:00|13818.92|13698.92|13822.64|13702.64|13822.95|13702.95|13818.92|13698.92|10
1651331410000|2022-04-30 15:10:10|13823.37|13703.37|13826.33|13706.33|13826.33|13706.33|13823.37|13703.37|10
1651331420000|2022-04-30 15:10:20|13827.91|13707.91|13829.66|13709.66|13829.66|13709.66|13827.91|13707.91|10
1651331430000|2022-04-30 15:10:30|13829.54|13709.54|13827.27|13707.27|13829.54|13709.54|13827.27|13707.27|10
1651331440000|2022-04-30 15:10:40|13827.19|13707.19|13829.21|13709.21|13829.21|13709.21|13826.75|13706.75|10
1651331450000|2022-04-30 15:10:50|13829.37|13709.37|13834.66|13714.66|13834.66|13714.66|13829.1|13709.1|10
1651331460000|2022-04-30 15:11:00|13835.55|13715.55|13841.65|13721.65|13841.77|13721.77|13835.55|13715.55|10
1651331470000|2022-04-30 15:11:10|13842.75|13722.75|13843.02|13723.02|13843.76|13723.76|13842.06|13722.06|10
1651331480000|2022-04-30 15:11:20|13843.24|13723.24|13843.13|13723.13|13843.98|13723.98|13842.64|13722.64|10
1651331490000|2022-04-30 15:11:30|13843.87|13723.87|13846.53|13726.53|13846.53|13726.53|13843.78|13723.78|10
1651331500000|2022-04-30 15:11:40|13847.81|13727.81|13848.17|13728.17|13848.35|13728.35|13846.42|13726.42|10
1651331510000|2022-04-30 15:11:50|13847.61|13727.61|13852.64|13732.64|13853.56|13733.56|13847.61|13727.61|10
1651331520000|2022-04-30 15:12:00|13853.94|13733.94|13856.79|13736.79|13858.36|13738.36|13853.94|13733.94|10
1651331530000|2022-04-30 15:12:10|13856.47|13736.47|13856.74|13736.74|13856.96|13736.96|13855.93|13735.93|10
1651331540000|2022-04-30 15:12:20|13856.72|13736.72|13854.23|13734.23|13856.72|13736.72|13854.23|13734.23|10
1651331550000|2022-04-30 15:12:30|13854.39|13734.39|13854.23|13734.23|13855.12|13735.12|13854.23|13734.23|10
1651331560000|2022-04-30 15:12:40|13854.31|13734.31|13852.5|13732.5|13854.31|13734.31|13852.5|13732.5|8
1651331570000|2022-04-30 15:12:50|13851.94|13731.94|13848.73|13728.73|13851.94|13731.94|13848.48|13728.48|10
1651331580000|2022-04-30 15:13:00|13851.47|13731.47|13849.69|13729.69|13851.47|13731.47|13849.69|13729.69|10
1651331590000|2022-04-30 15:13:10|13847.51|13727.51|13846.78|13726.78|13848.02|13728.02|13846.41|13726.41|10
1651331600000|2022-04-30 15:13:20|13846.93|13726.93|13843.87|13723.87|13846.93|13726.93|13843.87|13723.87|10
1651331610000|2022-04-30 15:13:30|13842.65|13722.65|13843.76|13723.76|13843.76|13723.76|13841.41|13721.41|10
1651331620000|2022-04-30 15:13:40|13842.82|13722.82|13843.69|13723.69|13844.18|13724.18|13842.62|13722.62|10
1651331630000|2022-04-30 15:13:50|13843.29|13723.29|13844.19|13724.19|13844.2|13724.2|13843.29|13723.29|10
1651331640000|2022-04-30 15:14:00|13843.88|13723.88|13846.11|13726.11|13846.11|13726.11|13843.88|13723.88|10
1651331650000|2022-04-30 15:14:10|13846.47|13726.47|13848.05|13728.05|13848.14|13728.14|13846.47|13726.47|10
1651331660000|2022-04-30 15:14:20|13848.62|13728.62|13848.93|13728.93|13848.93|13728.93|13848.27|13728.27|10
1651331670000|2022-04-30 15:14:30|13848.96|13728.96|13844.13|13724.13|13848.96|13728.96|13844.13|13724.13|10
1651331680000|2022-04-30 15:14:40|13843.64|13723.64|13841.58|13721.58|13844.24|13724.24|13841.17|13721.17|10
1651331690000|2022-04-30 15:14:50|13841.72|13721.72|13838.25|13718.25|13841.72|13721.72|13837.41|13717.41|10
1651331700000|2022-04-30 15:15:00|13837.19|13717.19|13836.89|13716.89|13837.83|13717.83|13836.45|13716.45|10
1651331710000|2022-04-30 15:15:10|13836.47|13716.47|13835.05|13715.05|13836.59|13716.59|13835|13715|10
1651331720000|2022-04-30 15:15:20|13834.3|13714.3|13831.38|13711.38|13834.44|13714.44|13831.23|13711.23|10
1651331730000|2022-04-30 15:15:30|13831.4|13711.4|13829.5|13709.5|13831.4|13711.4|13829.5|13709.5|10
1651331740000|2022-04-30 15:15:40|13830.34|13710.34|13826.59|13706.59|13830.34|13710.34|13826.59|13706.59|9
1651331750000|2022-04-30 15:15:50|13826.2|13706.2|13825.26|13705.26|13827.12|13707.12|13825.02|13705.02|10
1651331760000|2022-04-30 15:16:00|13825.45|13705.45|13822.24|13702.24|13825.45|13705.45|13822.24|13702.24|10
1651331770000|2022-04-30 15:16:10|13822.06|13702.06|13820.42|13700.42|13822.06|13702.06|13819.94|13699.94|10
1651331780000|2022-04-30 15:16:20|13820.98|13700.98|13820.35|13700.35|13820.98|13700.98|13819.83|13699.83|10
1651331790000|2022-04-30 15:16:30|13820.81|13700.81|13820.03|13700.03|13820.83|13700.83|13819.48|13699.48|9
1651331800000|2022-04-30 15:16:40|13821.11|13701.11|13826.24|13706.24|13826.24|13706.24|13821.11|13701.11|10
1651331810000|2022-04-30 15:16:50|13827.33|13707.33|13834.67|13714.67|13834.67|13714.67|13827.33|13707.33|10
1651331820000|2022-04-30 15:17:00|13834.88|13714.88|13837.23|13717.23|13837.23|13717.23|13834.64|13714.64|9
1651331830000|2022-04-30 15:17:10|13838.64|13718.64|13839.78|13719.78|13839.78|13719.78|13838.62|13718.62|9
1651331840000|2022-04-30 15:17:20|13839.93|13719.93|13839.44|13719.44|13839.93|13719.93|13838.77|13718.77|10
1651331850000|2022-04-30 15:17:30|13839.24|13719.24|13838.15|13718.15|13839.24|13719.24|13837.66|13717.66|10
1651331860000|2022-04-30 15:17:40|13838.34|13718.34|13834.9|13714.9|13838.34|13718.34|13834.9|13714.9|9
1651331870000|2022-04-30 15:17:50|13834|13714|13832.86|13712.86|13834|13714|13832.86|13712.86|9
1651331880000|2022-04-30 15:18:00|13832.77|13712.77|13830.77|13710.77|13832.77|13712.77|13830.77|13710.77|10
1651331890000|2022-04-30 15:18:10|13831|13711|13829.89|13709.89|13831.37|13711.37|13829.89|13709.89|8
1651331900000|2022-04-30 15:18:20|13830.25|13710.25|13830.02|13710.02|13830.45|13710.45|13829.84|13709.84|10
1651331910000|2022-04-30 15:18:30|13830.17|13710.17|13832.79|13712.79|13832.79|13712.79|13830.17|13710.17|9
1651331920000|2022-04-30 15:18:40|13833.16|13713.16|13833.43|13713.43|13834.2|13714.2|13833.08|13713.08|10
1651331930000|2022-04-30 15:18:50|13836.07|13716.07|13825.89|13705.89|13837.3|13717.3|13825.89|13705.89|10
1651331940000|2022-04-30 15:19:00|13825.84|13705.84|13821.91|13701.91|13825.91|13705.91|13821.91|13701.91|10
1651331950000|2022-04-30 15:19:10|13821.71|13701.71|13819.44|13699.44|13821.82|13701.82|13819.44|13699.44|10
1651331960000|2022-04-30 15:19:20|13819.36|13699.36|13819.58|13699.58|13819.58|13699.58|13819.01|13699.01|10
1651331970000|2022-04-30 15:19:30|13819.5|13699.5|13821.52|13701.52|13821.52|13701.52|13819.5|13699.5|10
1651331980000|2022-04-30 15:19:40|13821.71|13701.71|13822.88|13702.88|13822.88|13702.88|13821.71|13701.71|10
1651331990000|2022-04-30 15:19:50|13822.91|13702.91|13822.12|13702.12|13823.15|13703.15|13822.12|13702.12|10
1651332000000|2022-04-30 15:20:00|13822.05|13702.05|13820.63|13700.63|13822.05|13702.05|13820.63|13700.63|9
1651332010000|2022-04-30 15:20:10|13820.23|13700.23|13818.89|13698.89|13820.23|13700.23|13818.89|13698.89|10
1651332020000|2022-04-30 15:20:20|13818.68|13698.68|13818.24|13698.24|13818.89|13698.89|13818.24|13698.24|10
1651332030000|2022-04-30 15:20:30|13818.06|13698.06|13819.42|13699.42|13819.42|13699.42|13818.06|13698.06|10
1651332040000|2022-04-30 15:20:40|13819.57|13699.57|13820.42|13700.42|13820.42|13700.42|13819.48|13699.48|10
1651332050000|2022-04-30 15:20:50|13820.5|13700.5|13819.13|13699.13|13821.15|13701.15|13818.89|13698.89|10
1651332060000|2022-04-30 15:21:00|13818.14|13698.14|13813.36|13693.36|13818.14|13698.14|13813.36|13693.36|10
1651332070000|2022-04-30 15:21:10|13811.87|13691.87|13806.36|13686.36|13811.87|13691.87|13806.36|13686.36|10
1651332080000|2022-04-30 15:21:20|13806.58|13686.58|13805.84|13685.84|13806.7|13686.7|13805.84|13685.84|10
1651332090000|2022-04-30 15:21:30|13806.02|13686.02|13805.01|13685.01|13806.15|13686.15|13805.01|13685.01|10
1651332100000|2022-04-30 15:21:40|13804.9|13684.9|13804.49|13684.49|13805.15|13685.15|13804.46|13684.46|10
1651332110000|2022-04-30 15:21:50|13804.23|13684.23|13803.81|13683.81|13804.3|13684.3|13803.81|13683.81|10
1651332120000|2022-04-30 15:22:00|13804.08|13684.08|13802|13682|13804.08|13684.08|13802|13682|10
1651332130000|2022-04-30 15:22:10|13802.05|13682.05|13801.67|13681.67|13802.18|13682.18|13801.34|13681.34|10
1651332140000|2022-04-30 15:22:20|13801.54|13681.54|13800.49|13680.49|13801.54|13681.54|13800.02|13680.02|10
1651332150000|2022-04-30 15:22:30|13799.88|13679.88|13799.39|13679.39|13799.95|13679.95|13798.9|13678.9|10
1651332160000|2022-04-30 15:22:40|13799.79|13679.79|13800.54|13680.54|13800.69|13680.69|13799.78|13679.78|9
1651332170000|2022-04-30 15:22:50|13800.39|13680.39|13799.88|13679.88|13800.39|13680.39|13799.76|13679.76|9
1651332180000|2022-04-30 15:23:00|13799.83|13679.83|13799.59|13679.59|13800.02|13680.02|13799.5|13679.5|9
1651332190000|2022-04-30 15:23:10|13799.97|13679.97|13801.26|13681.26|13801.26|13681.26|13799.87|13679.87|10
1651332200000|2022-04-30 15:23:20|13801.57|13681.57|13804.83|13684.83|13804.83|13684.83|13801.57|13681.57|10
1651332210000|2022-04-30 15:23:30|13805.67|13685.67|13805.2|13685.2|13806.23|13686.23|13805.2|13685.2|10
1651332220000|2022-04-30 15:23:40|13805.52|13685.52|13804|13684|13805.52|13685.52|13804|13684|10
1651332230000|2022-04-30 15:23:50|13804.15|13684.15|13804.42|13684.42|13804.83|13684.83|13804.15|13684.15|10
1651332240000|2022-04-30 15:24:00|13804.54|13684.54|13805.8|13685.8|13805.8|13685.8|13804.43|13684.43|10
1651332250000|2022-04-30 15:24:10|13805.62|13685.62|13807.02|13687.02|13807.02|13687.02|13805.62|13685.62|10
1651332260000|2022-04-30 15:24:20|13807.17|13687.17|13807.96|13687.96|13807.96|13687.96|13807.17|13687.17|10
1651332270000|2022-04-30 15:24:30|13807.93|13687.93|13808.2|13688.2|13808.73|13688.73|13807.93|13687.93|10
1651332280000|2022-04-30 15:24:40|13808.18|13688.18|13806.93|13686.93|13808.21|13688.21|13806.93|13686.93|10
1651332290000|2022-04-30 15:24:50|13806.35|13686.35|13806.63|13686.63|13806.9|13686.9|13806.35|13686.35|10
1651332300000|2022-04-30 15:25:00|13806.31|13686.31|13807.42|13687.42|13807.42|13687.42|13806.31|13686.31|10
1651332310000|2022-04-30 15:25:10|13807.41|13687.41|13807.66|13687.66|13807.9|13687.9|13807.19|13687.19|10
1651332320000|2022-04-30 15:25:20|13807.51|13687.51|13808.43|13688.43|13808.5|13688.5|13807.51|13687.51|10
1651332330000|2022-04-30 15:25:30|13808.22|13688.22|13807.67|13687.67|13808.22|13688.22|13807.67|13687.67|10
1651332340000|2022-04-30 15:25:40|13807.87|13687.87|13808.24|13688.24|13808.33|13688.33|13807.74|13687.74|9
1651332350000|2022-04-30 15:25:50|13807.93|13687.93|13807.36|13687.36|13808.18|13688.18|13807.16|13687.16|8
1651332360000|2022-04-30 15:26:00|13807.62|13687.62|13806.92|13686.92|13807.62|13687.62|13806.92|13686.92|10
1651332370000|2022-04-30 15:26:10|13806.84|13686.84|13807.5|13687.5|13807.81|13687.81|13806.37|13686.37|10
1651332380000|2022-04-30 15:26:20|13807.1|13687.1|13811.83|13691.83|13811.83|13691.83|13807.1|13687.1|10
1651332390000|2022-04-30 15:26:30|13812.51|13692.51|13815.91|13695.91|13816.06|13696.06|13812.51|13692.51|10
1651332400000|2022-04-30 15:26:40|13816.57|13696.57|13819.34|13699.34|13819.34|13699.34|13816.57|13696.57|10
1651332410000|2022-04-30 15:26:50|13819.72|13699.72|13826.56|13706.56|13826.76|13706.76|13819.72|13699.72|10
1651332420000|2022-04-30 15:27:00|13826.88|13706.88|13829.37|13709.37|13829.37|13709.37|13826.3|13706.3|10
1651332430000|2022-04-30 15:27:10|13829.54|13709.54|13830.16|13710.16|13830.16|13710.16|13829.41|13709.41|10
1651332440000|2022-04-30 15:27:20|13830.38|13710.38|13831.41|13711.41|13831.59|13711.59|13830.38|13710.38|10
1651332450000|2022-04-30 15:27:30|13832.54|13712.54|13836.93|13716.93|13836.93|13716.93|13832.54|13712.54|10
1651332460000|2022-04-30 15:27:40|13836.64|13716.64|13839.16|13719.16|13839.24|13719.24|13836.64|13716.64|9
1651332470000|2022-04-30 15:27:50|13839.43|13719.43|13842.19|13722.19|13842.19|13722.19|13839.25|13719.25|10
1651332480000|2022-04-30 15:28:00|13842.43|13722.43|13843.64|13723.64|13843.64|13723.64|13842.08|13722.08|10
1651332490000|2022-04-30 15:28:10|13844.08|13724.08|13847.25|13727.25|13847.25|13727.25|13843.87|13723.87|10
1651332500000|2022-04-30 15:28:20|13848.07|13728.07|13850.07|13730.07|13850.17|13730.17|13848.07|13728.07|9
1651332510000|2022-04-30 15:28:30|13849.99|13729.99|13852.46|13732.46|13852.46|13732.46|13849.99|13729.99|9
1651332520000|2022-04-30 15:28:40|13852.86|13732.86|13855.58|13735.58|13855.58|13735.58|13852.86|13732.86|10
1651332530000|2022-04-30 15:28:50|13855.89|13735.89|13859.19|13739.19|13859.19|13739.19|13855.86|13735.86|10
1651332540000|2022-04-30 15:29:00|13859.28|13739.28|13865.88|13745.88|13865.88|13745.88|13859.1|13739.1|10
1651332550000|2022-04-30 15:29:10|13866.38|13746.38|13876.67|13756.67|13876.67|13756.67|13866.38|13746.38|10
1651332560000|2022-04-30 15:29:20|13877.29|13757.29|13880.24|13760.24|13881.14|13761.14|13877.29|13757.29|10
1651332570000|2022-04-30 15:29:30|13879.74|13759.74|13878.11|13758.11|13879.74|13759.74|13878.11|13758.11|10
1651332580000|2022-04-30 15:29:40|13878.08|13758.08|13882.04|13762.04|13882.04|13762.04|13878.08|13758.08|10
1651332590000|2022-04-30 15:29:50|13882.49|13762.49|13882.48|13762.48|13883.13|13763.13|13882.36|13762.36|10
1651332600000|2022-04-30 15:30:00|13882.52|13762.52|13883.33|13763.33|13883.98|13763.98|13882.52|13762.52|10
1651332610000|2022-04-30 15:30:10|13882.89|13762.89|13881.37|13761.37|13883.14|13763.14|13881.37|13761.37|10
1651332620000|2022-04-30 15:30:20|13881.4|13761.4|13879.29|13759.29|13881.4|13761.4|13879.02|13759.02|10
1651332630000|2022-04-30 15:30:30|13879.05|13759.05|13872.77|13752.77|13879.05|13759.05|13872.77|13752.77|10
1651332640000|2022-04-30 15:30:40|13873.1|13753.1|13870.11|13750.11|13873.1|13753.1|13869.87|13749.87|9
1651332650000|2022-04-30 15:30:50|13868.97|13748.97|13869.08|13749.08|13869.6|13749.6|13868.97|13748.97|10
1651332660000|2022-04-30 15:31:00|13868.8|13748.8|13869.59|13749.59|13870.07|13750.07|13868.8|13748.8|10
1651332670000|2022-04-30 15:31:10|13869.41|13749.41|13868.95|13748.95|13869.9|13749.9|13868.76|13748.76|10
1651332680000|2022-04-30 15:31:20|13868.92|13748.92|13870.41|13750.41|13870.41|13750.41|13868.83|13748.83|10
1651332690000|2022-04-30 15:31:30|13870.39|13750.39|13869.22|13749.22|13870.47|13750.47|13869.22|13749.22|9
1651332700000|2022-04-30 15:31:40|13869.07|13749.07|13868.05|13748.05|13869.1|13749.1|13868.05|13748.05|10
1651332710000|2022-04-30 15:31:50|13868.13|13748.13|13868.15|13748.15|13868.29|13748.29|13867.11|13747.11|10
1651332720000|2022-04-30 15:32:00|13868.34|13748.34|13870.84|13750.84|13870.84|13750.84|13868.34|13748.34|9
1651332730000|2022-04-30 15:32:10|13871|13751|13874.22|13754.22|13874.22|13754.22|13871|13751|10
1651332740000|2022-04-30 15:32:20|13874.38|13754.38|13876.74|13756.74|13876.74|13756.74|13874.38|13754.38|9
1651332750000|2022-04-30 15:32:30|13876.84|13756.84|13875.75|13755.75|13877.08|13757.08|13875.75|13755.75|10
1651332760000|2022-04-30 15:32:40|13875.13|13755.13|13872.65|13752.65|13875.13|13755.13|13872.65|13752.65|10
1651332770000|2022-04-30 15:32:50|13873.37|13753.37|13873.49|13753.49|13873.49|13753.49|13873.29|13753.29|8
1651332780000|2022-04-30 15:33:00|13873.36|13753.36|13873.23|13753.23|13873.38|13753.38|13871.79|13751.79|10
1651332790000|2022-04-30 15:33:10|13873.49|13753.49|13880.47|13760.47|13880.47|13760.47|13873.48|13753.48|10
1651332800000|2022-04-30 15:33:20|13880.99|13760.99|13882.57|13762.57|13882.57|13762.57|13880.99|13760.99|10
1651332810000|2022-04-30 15:33:30|13882.79|13762.79|13891.13|13771.13|13891.13|13771.13|13882.79|13762.79|10
1651332820000|2022-04-30 15:33:40|13891.33|13771.33|13892.64|13772.64|13892.83|13772.83|13890.97|13770.97|10
1651332830000|2022-04-30 15:33:50|13893.07|13773.07|13892.44|13772.44|13893.57|13773.57|13892.44|13772.44|10
1651332840000|2022-04-30 15:34:00|13892.58|13772.58|13892.38|13772.38|13892.77|13772.77|13891.85|13771.85|10
1651332850000|2022-04-30 15:34:10|13892.5|13772.5|13894.34|13774.34|13894.34|13774.34|13892.5|13772.5|9
1651332860000|2022-04-30 15:34:20|13894.59|13774.59|13895.72|13775.72|13895.72|13775.72|13894.56|13774.56|10
1651332870000|2022-04-30 15:34:30|13895.61|13775.61|13903.72|13783.72|13903.72|13783.72|13895.61|13775.61|10
1651332880000|2022-04-30 15:34:40|13903.82|13783.82|13904.13|13784.13|13904.44|13784.44|13903.28|13783.28|10
1651332890000|2022-04-30 15:34:50|13903.88|13783.88|13904.87|13784.87|13906.07|13786.07|13903.48|13783.48|9
1651332900000|2022-04-30 15:35:00|13903.35|13783.35|13900.83|13780.83|13903.49|13783.49|13900.64|13780.64|10
1651332910000|2022-04-30 15:35:10|13900.04|13780.04|13899.27|13779.27|13900.95|13780.95|13898.57|13778.57|10
1651332920000|2022-04-30 15:35:20|13899.76|13779.76|13899.7|13779.7|13899.85|13779.85|13899.05|13779.05|10
1651332930000|2022-04-30 15:35:30|13899.23|13779.23|13898.55|13778.55|13899.23|13779.23|13897.84|13777.84|10
1651332940000|2022-04-30 15:35:40|13898.86|13778.86|13898.79|13778.79|13899.09|13779.09|13898.25|13778.25|10
1651332950000|2022-04-30 15:35:50|13898.85|13778.85|13899.59|13779.59|13900.2|13780.2|13898.85|13778.85|9
1651332960000|2022-04-30 15:36:00|13899.72|13779.72|13899.21|13779.21|13899.89|13779.89|13898.32|13778.32|10
1651332970000|2022-04-30 15:36:10|13898.31|13778.31|13897.68|13777.68|13898.31|13778.31|13896.7|13776.7|10
1651332980000|2022-04-30 15:36:20|13897.29|13777.29|13896.15|13776.15|13897.49|13777.49|13896.15|13776.15|10
1651332990000|2022-04-30 15:36:30|13896.84|13776.84|13895.99|13775.99|13896.84|13776.84|13895.76|13775.76|10
1651333000000|2022-04-30 15:36:40|13896.1|13776.1|13897.3|13777.3|13897.3|13777.3|13896.06|13776.06|9
1651333010000|2022-04-30 15:36:50|13896.87|13776.87|13896.83|13776.83|13897.43|13777.43|13896.63|13776.63|10
1651333020000|2022-04-30 15:37:00|13896.91|13776.91|13895.09|13775.09|13896.91|13776.91|13895.09|13775.09|10
1651333030000|2022-04-30 15:37:10|13895|13775|13892.53|13772.53|13895|13775|13892.53|13772.53|10
1651333040000|2022-04-30 15:37:20|13892.24|13772.24|13890.6|13770.6|13892.36|13772.36|13890.6|13770.6|10
1651333050000|2022-04-30 15:37:30|13891.26|13771.26|13889.48|13769.48|13891.26|13771.26|13889.48|13769.48|10
1651333060000|2022-04-30 15:37:40|13889.39|13769.39|13890.04|13770.04|13890.4|13770.4|13889.24|13769.24|10
1651333070000|2022-04-30 15:37:50|13890.17|13770.17|13891.54|13771.54|13891.54|13771.54|13889.91|13769.91|9
1651333080000|2022-04-30 15:38:00|13891.71|13771.71|13891.25|13771.25|13892.61|13772.61|13891.25|13771.25|10
1651333090000|2022-04-30 15:38:10|13891.89|13771.89|13891.81|13771.81|13892.51|13772.51|13891.21|13771.21|9
1651333100000|2022-04-30 15:38:20|13891.99|13771.99|13891.47|13771.47|13892.01|13772.01|13891.47|13771.47|10
1651333110000|2022-04-30 15:38:30|13891.34|13771.34|13890.7|13770.7|13891.63|13771.63|13890.7|13770.7|9
1651333120000|2022-04-30 15:38:40|13890|13770|13890.73|13770.73|13890.83|13770.83|13889.74|13769.74|10
1651333130000|2022-04-30 15:38:50|13890.76|13770.76|13890.23|13770.23|13891.54|13771.54|13890.23|13770.23|10
1651333140000|2022-04-30 15:39:00|13890.02|13770.02|13888.99|13768.99|13890.34|13770.34|13888.9|13768.9|10
1651333150000|2022-04-30 15:39:10|13888.82|13768.82|13888.03|13768.03|13889.73|13769.73|13888.03|13768.03|10
1651333160000|2022-04-30 15:39:20|13886.95|13766.95|13883.79|13763.79|13888.31|13768.31|13883.79|13763.79|10
1651333170000|2022-04-30 15:39:30|13883.69|13763.69|13882.11|13762.11|13885.21|13765.21|13882.11|13762.11|10
1651333180000|2022-04-30 15:39:40|13882.21|13762.21|13881.71|13761.71|13882.67|13762.67|13881.62|13761.62|10
1651333190000|2022-04-30 15:39:50|13881.18|13761.18|13880.4|13760.4|13881.64|13761.64|13880.4|13760.4|10
1651333200000|2022-04-30 15:40:00|13880.19|13760.19|13879.98|13759.98|13880.71|13760.71|13879.98|13759.98|10
1651333210000|2022-04-30 15:40:10|13880|13760|13877.02|13757.02|13880|13760|13877.02|13757.02|10
1651333220000|2022-04-30 15:40:20|13876.59|13756.59|13875.17|13755.17|13876.89|13756.89|13875.06|13755.06|10
1651333230000|2022-04-30 15:40:30|13874.99|13754.99|13874.54|13754.54|13875.22|13755.22|13874.48|13754.48|9
1651333240000|2022-04-30 15:40:40|13874.47|13754.47|13874.24|13754.24|13874.47|13754.47|13874.04|13754.04|10
1651333250000|2022-04-30 15:40:50|13874.1|13754.1|13875.49|13755.49|13876.14|13756.14|13873.59|13753.59|10
1651333260000|2022-04-30 15:41:00|13876.79|13756.79|13876.06|13756.06|13876.88|13756.88|13875.68|13755.68|10
1651333270000|2022-04-30 15:41:10|13876.9|13756.9|13878.75|13758.75|13878.75|13758.75|13876.32|13756.32|10
1651333280000|2022-04-30 15:41:20|13878.61|13758.61|13880.6|13760.6|13880.87|13760.87|13878.61|13758.61|10
1651333290000|2022-04-30 15:41:30|13880.49|13760.49|13880.15|13760.15|13880.7|13760.7|13880.15|13760.15|10
1651333300000|2022-04-30 15:41:40|13880.27|13760.27|13880.51|13760.51|13880.93|13760.93|13879.94|13759.94|10
1651333310000|2022-04-30 15:41:50|13880.45|13760.45|13880.87|13760.87|13881.22|13761.22|13880.42|13760.42|10
1651333320000|2022-04-30 15:42:00|13880.57|13760.57|13879.03|13759.03|13880.57|13760.57|13878.58|13758.58|10
1651333330000|2022-04-30 15:42:10|13878.83|13758.83|13878.02|13758.02|13878.86|13758.86|13878.02|13758.02|10
1651333340000|2022-04-30 15:42:20|13878.05|13758.05|13877.42|13757.42|13878.71|13758.71|13877.42|13757.42|10
1651333350000|2022-04-30 15:42:30|13877.21|13757.21|13876.88|13756.88|13877.22|13757.22|13876.83|13756.83|9
1651333360000|2022-04-30 15:42:40|13876.9|13756.9|13875.95|13755.95|13876.96|13756.96|13875.95|13755.95|10
1651333370000|2022-04-30 15:42:50|13876.32|13756.32|13876.99|13756.99|13876.99|13756.99|13876.05|13756.05|9
1651333380000|2022-04-30 15:43:00|13877.58|13757.58|13879.66|13759.66|13879.66|13759.66|13877.57|13757.57|10
1651333390000|2022-04-30 15:43:10|13879.63|13759.63|13880.09|13760.09|13880.09|13760.09|13879.63|13759.63|10
1651333400000|2022-04-30 15:43:20|13879.57|13759.57|13879.39|13759.39|13879.64|13759.64|13879.06|13759.06|10
1651333410000|2022-04-30 15:43:30|13879.22|13759.22|13879.36|13759.36|13879.38|13759.38|13878.91|13758.91|10
1651333420000|2022-04-30 15:43:40|13879.32|13759.32|13879.45|13759.45|13879.65|13759.65|13879.22|13759.22|9
1651333430000|2022-04-30 15:43:50|13879.55|13759.55|13879.12|13759.12|13879.55|13759.55|13879.12|13759.12|9
1651333440000|2022-04-30 15:44:00|13879.21|13759.21|13879.39|13759.39|13879.73|13759.73|13879.19|13759.19|10
1651333450000|2022-04-30 15:44:10|13879.38|13759.38|13880.27|13760.27|13880.39|13760.39|13879.38|13759.38|10
1651333460000|2022-04-30 15:44:20|13880.38|13760.38|13879.78|13759.78|13880.53|13760.53|13879.78|13759.78|10
1651333470000|2022-04-30 15:44:30|13880|13760|13881.04|13761.04|13881.04|13761.04|13880|13760|9
1651333480000|2022-04-30 15:44:40|13880.82|13760.82|13882.63|13762.63|13882.63|13762.63|13880.82|13760.82|10
1651333490000|2022-04-30 15:44:50|13882.45|13762.45|13883.62|13763.62|13883.62|13763.62|13882.45|13762.45|10
1651333500000|2022-04-30 15:45:00|13883.77|13763.77|13885.62|13765.62|13885.88|13765.88|13883.7|13763.7|10
1651333510000|2022-04-30 15:45:10|13885.66|13765.66|13885.83|13765.83|13886.02|13766.02|13885.51|13765.51|10
1651333520000|2022-04-30 15:45:20|13885.96|13765.96|13884.19|13764.19|13885.96|13765.96|13884.19|13764.19|9
1651333530000|2022-04-30 15:45:30|13883.75|13763.75|13883.04|13763.04|13883.75|13763.75|13883.04|13763.04|10
1651333540000|2022-04-30 15:45:40|13883.31|13763.31|13881.4|13761.4|13883.31|13763.31|13881.4|13761.4|10
1651333550000|2022-04-30 15:45:50|13880.91|13760.91|13880.16|13760.16|13880.91|13760.91|13880.16|13760.16|10
1651333560000|2022-04-30 15:46:00|13880.32|13760.32|13878.91|13758.91|13880.32|13760.32|13878.91|13758.91|7
1651333570000|2022-04-30 15:46:10|13878.94|13758.94|13878.41|13758.41|13879.12|13759.12|13878.41|13758.41|10
1651333580000|2022-04-30 15:46:20|13878.34|13758.34|13877.76|13757.76|13878.34|13758.34|13877.71|13757.71|10
1651333590000|2022-04-30 15:46:30|13877.71|13757.71|13876.14|13756.14|13877.71|13757.71|13875.94|13755.94|10
1651333600000|2022-04-30 15:46:40|13876.16|13756.16|13875.53|13755.53|13876.22|13756.22|13875.44|13755.44|9
1651333610000|2022-04-30 15:46:50|13875.45|13755.45|13874.19|13754.19|13875.45|13755.45|13874.18|13754.18|9
1651333620000|2022-04-30 15:47:00|13874.15|13754.15|13873.96|13753.96|13874.36|13754.36|13873.91|13753.91|10
1651333630000|2022-04-30 15:47:10|13873.99|13753.99|13873.26|13753.26|13874.18|13754.18|13873.26|13753.26|9
1651333640000|2022-04-30 15:47:20|13872.67|13752.67|13870.49|13750.49|13872.67|13752.67|13870.49|13750.49|10
1651333650000|2022-04-30 15:47:30|13870.55|13750.55|13868.45|13748.45|13870.55|13750.55|13868.45|13748.45|9
1651333660000|2022-04-30 15:47:40|13868.48|13748.48|13869.24|13749.24|13869.24|13749.24|13867.87|13747.87|10
1651333670000|2022-04-30 15:47:50|13869.35|13749.35|13870.45|13750.45|13870.47|13750.47|13869.27|13749.27|10
1651333680000|2022-04-30 15:48:00|13870.82|13750.82|13870.75|13750.75|13871.64|13751.64|13870.75|13750.75|10
1651333690000|2022-04-30 15:48:10|13870.72|13750.72|13869.52|13749.52|13870.72|13750.72|13869.52|13749.52|10
1651333700000|2022-04-30 15:48:20|13869.45|13749.45|13871.14|13751.14|13871.14|13751.14|13869.45|13749.45|10
1651333710000|2022-04-30 15:48:30|13871.27|13751.27|13871.24|13751.24|13871.77|13751.77|13871.08|13751.08|10
1651333720000|2022-04-30 15:48:40|13871.04|13751.04|13870.05|13750.05|13871.32|13751.32|13870.05|13750.05|9
1651333730000|2022-04-30 15:48:50|13869.95|13749.95|13870.29|13750.29|13870.4|13750.4|13869.8|13749.8|9
1651333740000|2022-04-30 15:49:00|13870.15|13750.15|13871.15|13751.15|13871.15|13751.15|13870.12|13750.12|9
1651333750000|2022-04-30 15:49:10|13870.99|13750.99|13871.68|13751.68|13871.95|13751.95|13870.99|13750.99|8
1651333760000|2022-04-30 15:49:20|13871.53|13751.53|13872.6|13752.6|13872.6|13752.6|13871.4|13751.4|10
1651333770000|2022-04-30 15:49:30|13873.16|13753.16|13873.59|13753.59|13873.59|13753.59|13873.09|13753.09|10
1651333780000|2022-04-30 15:49:40|13873.61|13753.61|13875.32|13755.32|13875.32|13755.32|13873.61|13753.61|10
1651333790000|2022-04-30 15:49:50|13875.43|13755.43|13875.34|13755.34|13875.6|13755.6|13875.3|13755.3|10
1651333800000|2022-04-30 15:50:00|13875.39|13755.39|13875.65|13755.65|13875.96|13755.96|13875.35|13755.35|10
1651333810000|2022-04-30 15:50:10|13875.45|13755.45|13874|13754|13875.45|13755.45|13874|13754|10
1651333820000|2022-04-30 15:50:20|13873.86|13753.86|13873.54|13753.54|13873.93|13753.93|13873.48|13753.48|9
1651333830000|2022-04-30 15:50:30|13873.56|13753.56|13873.93|13753.93|13873.98|13753.98|13873.56|13753.56|10
1651333840000|2022-04-30 15:50:40|13873.95|13753.95|13872.8|13752.8|13873.99|13753.99|13872.8|13752.8|10
1651333850000|2022-04-30 15:50:50|13872.59|13752.59|13873.03|13753.03|13873.07|13753.07|13872.47|13752.47|10
1651333860000|2022-04-30 15:51:00|13872.94|13752.94|13873.25|13753.25|13873.33|13753.33|13872.94|13752.94|9
1651333870000|2022-04-30 15:51:10|13872.84|13752.84|13872.48|13752.48|13872.84|13752.84|13871.91|13751.91|10
1651333880000|2022-04-30 15:51:20|13872.63|13752.63|13872.38|13752.38|13872.63|13752.63|13871.97|13751.97|10
1651333890000|2022-04-30 15:51:30|13872.47|13752.47|13872.02|13752.02|13872.93|13752.93|13872.02|13752.02|10
1651333900000|2022-04-30 15:51:40|13872.25|13752.25|13871.31|13751.31|13872.25|13752.25|13871.31|13751.31|10
1651333910000|2022-04-30 15:51:50|13871.29|13751.29|13872.81|13752.81|13872.81|13752.81|13871.28|13751.28|8
1651333920000|2022-04-30 15:52:00|13873.94|13753.94|13875.64|13755.64|13875.64|13755.64|13873.94|13753.94|9
1651333930000|2022-04-30 15:52:10|13875.61|13755.61|13874.32|13754.32|13875.61|13755.61|13874.29|13754.29|10
1651333940000|2022-04-30 15:52:20|13874.38|13754.38|13874.75|13754.75|13874.75|13754.75|13874.03|13754.03|10
1651333950000|2022-04-30 15:52:30|13874.51|13754.51|13876.03|13756.03|13876.03|13756.03|13874.51|13754.51|10
1651333960000|2022-04-30 15:52:40|13876.08|13756.08|13882|13762|13882|13762|13876.08|13756.08|10
1651333970000|2022-04-30 15:52:50|13882.06|13762.06|13886|13766|13886|13766|13882.05|13762.05|10
1651333980000|2022-04-30 15:53:00|13886.2|13766.2|13888.21|13768.21|13888.21|13768.21|13886.2|13766.2|10
1651333990000|2022-04-30 15:53:10|13888.38|13768.38|13890.36|13770.36|13890.36|13770.36|13888.38|13768.38|10
1651334000000|2022-04-30 15:53:20|13890.55|13770.55|13893.63|13773.63|13893.71|13773.71|13890.55|13770.55|10
1651334010000|2022-04-30 15:53:30|13893.32|13773.32|13893.67|13773.67|13893.67|13773.67|13893.31|13773.31|9
1651334020000|2022-04-30 15:53:40|13893.3|13773.3|13892.46|13772.46|13893.44|13773.44|13892.46|13772.46|10
1651334030000|2022-04-30 15:53:50|13892.23|13772.23|13891.32|13771.32|13892.31|13772.31|13891.32|13771.32|10
1651334040000|2022-04-30 15:54:00|13891.38|13771.38|13891.01|13771.01|13891.61|13771.61|13890.73|13770.73|10
1651334050000|2022-04-30 15:54:10|13891.37|13771.37|13891.37|13771.37|13891.56|13771.56|13891.17|13771.17|10
1651334060000|2022-04-30 15:54:20|13891.61|13771.61|13891.64|13771.64|13891.82|13771.82|13891.49|13771.49|9
1651334070000|2022-04-30 15:54:30|13891.48|13771.48|13891.72|13771.72|13891.72|13771.72|13891.21|13771.21|9
1651334080000|2022-04-30 15:54:40|13893.36|13773.36|13895.46|13775.46|13896.2|13776.2|13893.36|13773.36|9
1651334090000|2022-04-30 15:54:50|13895.9|13775.9|13897.23|13777.23|13897.23|13777.23|13895.71|13775.71|10
1651334100000|2022-04-30 15:55:00|13897.65|13777.65|13898.06|13778.06|13898.48|13778.48|13897.61|13777.61|9
1651334110000|2022-04-30 15:55:10|13898.25|13778.25|13903.6|13783.6|13903.6|13783.6|13898.25|13778.25|10
1651334120000|2022-04-30 15:55:20|13903.55|13783.55|13906.95|13786.95|13906.95|13786.95|13903.55|13783.55|10
1651334130000|2022-04-30 15:55:30|13906.99|13786.99|13907.89|13787.89|13908.24|13788.24|13906.99|13786.99|10
1651334140000|2022-04-30 15:55:40|13908.29|13788.29|13909.38|13789.38|13909.38|13789.38|13908.21|13788.21|10
1651334150000|2022-04-30 15:55:50|13909.1|13789.1|13910.12|13790.12|13910.28|13790.28|13909.1|13789.1|10
1651334160000|2022-04-30 15:56:00|13910.23|13790.23|13911.23|13791.23|13911.27|13791.27|13910.23|13790.23|10
1651334170000|2022-04-30 15:56:10|13911.41|13791.41|13910.45|13790.45|13911.98|13791.98|13910.39|13790.39|10
1651334180000|2022-04-30 15:56:20|13909.9|13789.9|13909.55|13789.55|13910.83|13790.83|13909.19|13789.19|9
1651334190000|2022-04-30 15:56:30|13909.12|13789.12|13908.55|13788.55|13910.44|13790.44|13907.74|13787.74|10
1651334200000|2022-04-30 15:56:40|13908.17|13788.17|13907.49|13787.49|13909.25|13789.25|13907.01|13787.01|10
1651334210000|2022-04-30 15:56:50|13907.05|13787.05|13905.82|13785.82|13907.06|13787.06|13905.82|13785.82|10
1651334220000|2022-04-30 15:57:00|13905.55|13785.55|13904.1|13784.1|13905.84|13785.84|13904.1|13784.1|10
1651334230000|2022-04-30 15:57:10|13903.09|13783.09|13900.01|13780.01|13903.22|13783.22|13900.01|13780.01|10
1651334240000|2022-04-30 15:57:20|13900.23|13780.23|13895.9|13775.9|13900.41|13780.41|13895.9|13775.9|10
1651334250000|2022-04-30 15:57:30|13895.51|13775.51|13889.14|13769.14|13895.51|13775.51|13889.14|13769.14|10
1651334260000|2022-04-30 15:57:40|13889.55|13769.55|13886.53|13766.53|13889.55|13769.55|13885.68|13765.68|10
1651334270000|2022-04-30 15:57:50|13886.74|13766.74|13883.91|13763.91|13886.99|13766.99|13883.91|13763.91|10
1651334280000|2022-04-30 15:58:00|13884.54|13764.54|13882.76|13762.76|13884.57|13764.57|13882.32|13762.32|10
1651334290000|2022-04-30 15:58:10|13882.77|13762.77|13882.78|13762.78|13882.78|13762.78|13882.44|13762.44|10
1651334300000|2022-04-30 15:58:20|13882.27|13762.27|13880.93|13760.93|13882.32|13762.32|13880.93|13760.93|10
1651334310000|2022-04-30 15:58:30|13880.74|13760.74|13880.27|13760.27|13881.35|13761.35|13880.04|13760.04|10
1651334320000|2022-04-30 15:58:40|13880.39|13760.39|13880.13|13760.13|13880.56|13760.56|13880.05|13760.05|9
1651334330000|2022-04-30 15:58:50|13880.87|13760.87|13881.28|13761.28|13881.63|13761.63|13880.78|13760.78|10
1651334340000|2022-04-30 15:59:00|13881.89|13761.89|13881.92|13761.92|13881.92|13761.92|13881.11|13761.11|10
1651334350000|2022-04-30 15:59:10|13881.51|13761.51|13880.61|13760.61|13881.88|13761.88|13880.61|13760.61|10
1651334360000|2022-04-30 15:59:20|13880.38|13760.38|13883.93|13763.93|13883.93|13763.93|13880.38|13760.38|10
1651334370000|2022-04-30 15:59:30|13883.9|13763.9|13883.39|13763.39|13884.07|13764.07|13883.18|13763.18|9
1651334380000|2022-04-30 15:59:40|13883.15|13763.15|13884.38|13764.38|13884.93|13764.93|13883.15|13763.15|10
1651334390000|2022-04-30 15:59:50|13884.57|13764.57|13884.63|13764.63|13885.67|13765.67|13884.45|13764.45|9
1651334400000|2022-04-30 16:00:00|13884.43|13764.43|13885.37|13765.37|13885.37|13765.37|13884.15|13764.15|10
1651334410000|2022-04-30 16:00:10|13884.72|13764.72|13884.49|13764.49|13885.47|13765.47|13884.27|13764.27|10
1651334420000|2022-04-30 16:00:20|13884.94|13764.94|13885.23|13765.23|13885.61|13765.61|13884.78|13764.78|9
1651334430000|2022-04-30 16:00:30|13884.46|13764.46|13885.99|13765.99|13885.99|13765.99|13884.46|13764.46|10
1651334440000|2022-04-30 16:00:40|13885.83|13765.83|13885.82|13765.82|13885.83|13765.83|13885.44|13765.44|9
1651334450000|2022-04-30 16:00:50|13885.71|13765.71|13886.05|13766.05|13886.07|13766.07|13885.71|13765.71|9
1651334460000|2022-04-30 16:01:00|13885.85|13765.85|13886.24|13766.24|13886.24|13766.24|13885.85|13765.85|10
1651334470000|2022-04-30 16:01:10|13886.6|13766.6|13888.53|13768.53|13888.53|13768.53|13886.6|13766.6|10
1651334480000|2022-04-30 16:01:20|13888.19|13768.19|13891.09|13771.09|13891.09|13771.09|13888.19|13768.19|10
1651334490000|2022-04-30 16:01:30|13891.6|13771.6|13892.04|13772.04|13892.04|13772.04|13891.25|13771.25|9
1651334500000|2022-04-30 16:01:40|13892|13772|13891.5|13771.5|13892|13772|13891.5|13771.5|9
1651334510000|2022-04-30 16:01:50|13891.56|13771.56|13890.64|13770.64|13891.56|13771.56|13890.64|13770.64|10
1651334520000|2022-04-30 16:02:00|13890.76|13770.76|13891.56|13771.56|13891.62|13771.62|13890.67|13770.67|10
1651334530000|2022-04-30 16:02:10|13892.1|13772.1|13891.18|13771.18|13892.69|13772.69|13891.18|13771.18|10
1651334540000|2022-04-30 16:02:20|13890.83|13770.83|13887.13|13767.13|13890.92|13770.92|13887.13|13767.13|10
1651334550000|2022-04-30 16:02:30|13886.25|13766.25|13882.63|13762.63|13886.3|13766.3|13882.63|13762.63|10
1651334560000|2022-04-30 16:02:40|13881.86|13761.86|13877.37|13757.37|13881.86|13761.86|13877.37|13757.37|10
1651334570000|2022-04-30 16:02:50|13876.99|13756.99|13875.68|13755.68|13876.99|13756.99|13875.2|13755.2|10
1651334580000|2022-04-30 16:03:00|13875.7|13755.7|13879.58|13759.58|13879.96|13759.96|13875.66|13755.66|10
1651334590000|2022-04-30 16:03:10|13879.36|13759.36|13877.02|13757.02|13880.66|13760.66|13877.02|13757.02|10
1651334600000|2022-04-30 16:03:20|13876.91|13756.91|13876.1|13756.1|13876.91|13756.91|13876.1|13756.1|10
1651334610000|2022-04-30 16:03:30|13875.51|13755.51|13874.43|13754.43|13875.54|13755.54|13873.84|13753.84|10
1651334620000|2022-04-30 16:03:40|13874.19|13754.19|13875.69|13755.69|13875.78|13755.78|13874.19|13754.19|10
1651334630000|2022-04-30 16:03:50|13875.83|13755.83|13876.13|13756.13|13876.14|13756.14|13875.28|13755.28|10
1651334640000|2022-04-30 16:04:00|13876.23|13756.23|13876.97|13756.97|13876.97|13756.97|13876.06|13756.06|10
1651334650000|2022-04-30 16:04:10|13876.55|13756.55|13875.93|13755.93|13876.55|13756.55|13875.81|13755.81|9
1651334660000|2022-04-30 16:04:20|13875.53|13755.53|13874.11|13754.11|13875.53|13755.53|13873.4|13753.4|10
1651334670000|2022-04-30 16:04:30|13873.76|13753.76|13873.26|13753.26|13873.76|13753.76|13873.26|13753.26|10
1651334680000|2022-04-30 16:04:40|13873.54|13753.54|13871.7|13751.7|13873.54|13753.54|13871.7|13751.7|10
1651334690000|2022-04-30 16:04:50|13871.73|13751.73|13871.35|13751.35|13871.73|13751.73|13870.78|13750.78|10
1651334700000|2022-04-30 16:05:00|13871.3|13751.3|13875.58|13755.58|13875.58|13755.58|13871.3|13751.3|10
1651334710000|2022-04-30 16:05:10|13875.92|13755.92|13878.56|13758.56|13878.56|13758.56|13875.92|13755.92|10
1651334720000|2022-04-30 16:05:20|13879.11|13759.11|13881.29|13761.29|13881.29|13761.29|13879.11|13759.11|10
1651334730000|2022-04-30 16:05:30|13881.38|13761.38|13882.39|13762.39|13882.85|13762.85|13881.25|13761.25|10
1651334740000|2022-04-30 16:05:40|13883.86|13763.86|13890.54|13770.54|13891.05|13771.05|13882.97|13762.97|10
1651334750000|2022-04-30 16:05:50|13891.9|13771.9|13897.68|13777.68|13897.87|13777.87|13891.9|13771.9|10
1651334760000|2022-04-30 16:06:00|13896.46|13776.46|13901.03|13781.03|13901.09|13781.09|13896.46|13776.46|10
1651334770000|2022-04-30 16:06:10|13900.8|13780.8|13901.34|13781.34|13901.34|13781.34|13899.89|13779.89|10
1651334780000|2022-04-30 16:06:20|13901.57|13781.57|13903.95|13783.95|13903.95|13783.95|13901.57|13781.57|10
1651334790000|2022-04-30 16:06:30|13904.06|13784.06|13905.27|13785.27|13905.88|13785.88|13904.05|13784.05|10
1651334800000|2022-04-30 16:06:40|13904.63|13784.63|13901.66|13781.66|13904.63|13784.63|13901.48|13781.48|10
1651334810000|2022-04-30 16:06:50|13901.62|13781.62|13899.28|13779.28|13901.62|13781.62|13899.28|13779.28|10
1651334820000|2022-04-30 16:07:00|13898.33|13778.33|13897.07|13777.07|13898.33|13778.33|13896.84|13776.84|10
1651334830000|2022-04-30 16:07:10|13896.15|13776.15|13894.17|13774.17|13896.15|13776.15|13893.99|13773.99|10
1651334840000|2022-04-30 16:07:20|13893.64|13773.64|13892.69|13772.69|13893.92|13773.92|13891.87|13771.87|10
1651334850000|2022-04-30 16:07:30|13891.72|13771.72|13888.26|13768.26|13891.72|13771.72|13888.11|13768.11|10
1651334860000|2022-04-30 16:07:40|13888.49|13768.49|13886.07|13766.07|13888.49|13768.49|13886.07|13766.07|9
1651334870000|2022-04-30 16:07:50|13885.15|13765.15|13880.4|13760.4|13885.15|13765.15|13880.4|13760.4|10
1651334880000|2022-04-30 16:08:00|13880.35|13760.35|13880.2|13760.2|13880.59|13760.59|13880.2|13760.2|10
1651334890000|2022-04-30 16:08:10|13880.27|13760.27|13880.33|13760.33|13880.41|13760.41|13879.03|13759.03|10
1651334900000|2022-04-30 16:08:20|13879.96|13759.96|13883.3|13763.3|13883.59|13763.59|13879.96|13759.96|10
1651334910000|2022-04-30 16:08:30|13883.64|13763.64|13887.9|13767.9|13887.9|13767.9|13883.64|13763.64|10
1651334920000|2022-04-30 16:08:40|13888.12|13768.12|13890.71|13770.71|13890.99|13770.99|13888.12|13768.12|9
1651334930000|2022-04-30 16:08:50|13891.73|13771.73|13892.52|13772.52|13893.24|13773.24|13891.73|13771.73|10
1651334940000|2022-04-30 16:09:00|13892.89|13772.89|13892.28|13772.28|13893.04|13773.04|13892.28|13772.28|9
1651334950000|2022-04-30 16:09:10|13892.5|13772.5|13893.6|13773.6|13893.6|13773.6|13892.47|13772.47|10
1651334960000|2022-04-30 16:09:20|13893.77|13773.77|13892.93|13772.93|13894.05|13774.05|13892.88|13772.88|10
1651334970000|2022-04-30 16:09:30|13892.94|13772.94|13892.32|13772.32|13893.38|13773.38|13892.32|13772.32|9
1651334980000|2022-04-30 16:09:40|13892.04|13772.04|13892.71|13772.71|13892.71|13772.71|13891.88|13771.88|10
1651334990000|2022-04-30 16:09:50|13892.65|13772.65|13893.72|13773.72|13893.72|13773.72|13892.65|13772.65|9
1651335000000|2022-04-30 16:10:00|13894.19|13774.19|13893.34|13773.34|13894.51|13774.51|13893.34|13773.34|9
1651335010000|2022-04-30 16:10:10|13893.27|13773.27|13892.64|13772.64|13893.85|13773.85|13892.64|13772.64|10
1651335020000|2022-04-30 16:10:20|13892.65|13772.65|13892.09|13772.09|13892.65|13772.65|13891.82|13771.82|10
1651335030000|2022-04-30 16:10:30|13892.08|13772.08|13892.68|13772.68|13892.68|13772.68|13891.83|13771.83|10
1651335040000|2022-04-30 16:10:40|13891.68|13771.68|13892.37|13772.37|13892.51|13772.51|13891.64|13771.64|10
1651335050000|2022-04-30 16:10:50|13892.04|13772.04|13893.8|13773.8|13893.8|13773.8|13892.04|13772.04|10
1651335060000|2022-04-30 16:11:00|13893.89|13773.89|13895.25|13775.25|13895.25|13775.25|13893.75|13773.75|10
1651335070000|2022-04-30 16:11:10|13895.59|13775.59|13895.52|13775.52|13895.59|13775.59|13894.73|13774.73|10
1651335080000|2022-04-30 16:11:20|13896.24|13776.24|13895.73|13775.73|13896.24|13776.24|13895.03|13775.03|10
1651335090000|2022-04-30 16:11:30|13894.78|13774.78|13893.75|13773.75|13895.65|13775.65|13893.37|13773.37|9
1651335100000|2022-04-30 16:11:40|13893.32|13773.32|13892.6|13772.6|13893.32|13773.32|13892.44|13772.44|10
1651335110000|2022-04-30 16:11:50|13892.5|13772.5|13892.32|13772.32|13892.5|13772.5|13891.63|13771.63|10
1651335120000|2022-04-30 16:12:00|13892.26|13772.26|13892.99|13772.99|13892.99|13772.99|13892.26|13772.26|8
1651335130000|2022-04-30 16:12:10|13893.02|13773.02|13891.86|13771.86|13893.02|13773.02|13891.86|13771.86|10
1651335140000|2022-04-30 16:12:20|13891.72|13771.72|13890.92|13770.92|13891.88|13771.88|13890.92|13770.92|10
1651335150000|2022-04-30 16:12:30|13890.59|13770.59|13890.3|13770.3|13890.95|13770.95|13890.19|13770.19|9
1651335160000|2022-04-30 16:12:40|13890.92|13770.92|13889.69|13769.69|13891.07|13771.07|13889.69|13769.69|10
1651335170000|2022-04-30 16:12:50|13889.83|13769.83|13888.58|13768.58|13889.83|13769.83|13887.87|13767.87|10
1651335180000|2022-04-30 16:13:00|13888.37|13768.37|13887.35|13767.35|13888.61|13768.61|13887.33|13767.33|9
1651335190000|2022-04-30 16:13:10|13887.25|13767.25|13887.62|13767.62|13887.62|13767.62|13886.54|13766.54|10
1651335200000|2022-04-30 16:13:20|13887.7|13767.7|13887.57|13767.57|13887.7|13767.7|13887.03|13767.03|10
1651335210000|2022-04-30 16:13:30|13887.34|13767.34|13886.66|13766.66|13887.34|13767.34|13886.66|13766.66|10
1651335220000|2022-04-30 16:13:40|13886.69|13766.69|13886.6|13766.6|13886.69|13766.69|13885.74|13765.74|10
1651335230000|2022-04-30 16:13:50|13886.52|13766.52|13884.37|13764.37|13886.52|13766.52|13884.37|13764.37|10
1651335240000|2022-04-30 16:14:00|13884.28|13764.28|13882.03|13762.03|13884.28|13764.28|13882.03|13762.03|10
1651335250000|2022-04-30 16:14:10|13882.09|13762.09|13879.99|13759.99|13882.09|13762.09|13879.93|13759.93|10
1651335260000|2022-04-30 16:14:20|13879.73|13759.73|13878.71|13758.71|13879.73|13759.73|13878.59|13758.59|10
1651335270000|2022-04-30 16:14:30|13878.62|13758.62|13878.05|13758.05|13878.81|13758.81|13877.83|13757.83|10
1651335280000|2022-04-30 16:14:40|13877.21|13757.21|13875.53|13755.53|13877.21|13757.21|13874.66|13754.66|10
1651335290000|2022-04-30 16:14:50|13875.49|13755.49|13874.97|13754.97|13875.49|13755.49|13874.91|13754.91|10
1651335300000|2022-04-30 16:15:00|13875.44|13755.44|13874.83|13754.83|13875.63|13755.63|13874.79|13754.79|9
1651335310000|2022-04-30 16:15:10|13874.1|13754.1|13874.89|13754.89|13874.89|13754.89|13874.1|13754.1|10
1651335320000|2022-04-30 16:15:20|13875.18|13755.18|13879.06|13759.06|13879.06|13759.06|13875.18|13755.18|10
1651335330000|2022-04-30 16:15:30|13879.28|13759.28|13881.75|13761.75|13881.75|13761.75|13878.38|13758.38|10
1651335340000|2022-04-30 16:15:40|13881.57|13761.57|13882.25|13762.25|13882.25|13762.25|13879.71|13759.71|10
1651335350000|2022-04-30 16:15:50|13882.51|13762.51|13884.72|13764.72|13884.72|13764.72|13882.51|13762.51|10
1651335360000|2022-04-30 16:16:00|13884.94|13764.94|13886.93|13766.93|13887.47|13767.47|13884.55|13764.55|10
1651335370000|2022-04-30 16:16:10|13887.64|13767.64|13887.3|13767.3|13887.64|13767.64|13886.69|13766.69|10
1651335380000|2022-04-30 16:16:20|13887.29|13767.29|13886.7|13766.7|13887.43|13767.43|13886.15|13766.15|10
1651335390000|2022-04-30 16:16:30|13886.67|13766.67|13884.56|13764.56|13886.67|13766.67|13883.97|13763.97|10
1651335400000|2022-04-30 16:16:40|13884.19|13764.19|13882.84|13762.84|13884.29|13764.29|13882.71|13762.71|10
1651335410000|2022-04-30 16:16:50|13882.4|13762.4|13880.49|13760.49|13882.4|13762.4|13880.23|13760.23|10
1651335420000|2022-04-30 16:17:00|13880.6|13760.6|13877.26|13757.26|13880.6|13760.6|13876.86|13756.86|9
1651335430000|2022-04-30 16:17:10|13876.5|13756.5|13876.38|13756.38|13877.39|13757.39|13876.38|13756.38|8
1651335440000|2022-04-30 16:17:20|13876.09|13756.09|13875.28|13755.28|13876.09|13756.09|13875.11|13755.11|10
1651335450000|2022-04-30 16:17:30|13875.97|13755.97|13874.89|13754.89|13875.97|13755.97|13874.89|13754.89|9
1651335460000|2022-04-30 16:17:40|13874.78|13754.78|13873.48|13753.48|13874.78|13754.78|13873.48|13753.48|10
1651335470000|2022-04-30 16:17:50|13872.74|13752.74|13871.7|13751.7|13872.74|13752.74|13871.45|13751.45|10
1651335480000|2022-04-30 16:18:00|13871.53|13751.53|13868.53|13748.53|13871.53|13751.53|13868.53|13748.53|10
1651335490000|2022-04-30 16:18:10|13868.81|13748.81|13869.56|13749.56|13869.56|13749.56|13868.6|13748.6|10
1651335500000|2022-04-30 16:18:20|13869.94|13749.94|13869.96|13749.96|13870.62|13750.62|13869.71|13749.71|10
1651335510000|2022-04-30 16:18:30|13869.46|13749.46|13870.45|13750.45|13871.52|13751.52|13868.79|13748.79|10
1651335520000|2022-04-30 16:18:40|13872.34|13752.34|13873.39|13753.39|13873.49|13753.49|13871.91|13751.91|10
1651335530000|2022-04-30 16:18:50|13873.47|13753.47|13873.68|13753.68|13873.82|13753.82|13873.11|13753.11|9
1651335540000|2022-04-30 16:19:00|13873.62|13753.62|13872.56|13752.56|13873.73|13753.73|13872.56|13752.56|10
1651335550000|2022-04-30 16:19:10|13872.8|13752.8|13872.3|13752.3|13872.96|13752.96|13872.29|13752.29|10
1651335560000|2022-04-30 16:19:20|13872.83|13752.83|13872.72|13752.72|13872.97|13752.97|13871.9|13751.9|10
1651335570000|2022-04-30 16:19:30|13872.57|13752.57|13872.01|13752.01|13872.57|13752.57|13871.69|13751.69|10
1651335580000|2022-04-30 16:19:40|13871.64|13751.64|13871.24|13751.24|13871.64|13751.64|13870.52|13750.52|10
1651335590000|2022-04-30 16:19:50|13871.29|13751.29|13871.06|13751.06|13871.66|13751.66|13871.02|13751.02|10
1651335600000|2022-04-30 16:20:00|13871.59|13751.59|13871.5|13751.5|13871.88|13751.88|13871.41|13751.41|10
1651335610000|2022-04-30 16:20:10|13871.1|13751.1|13870.96|13750.96|13871.12|13751.12|13870.85|13750.85|9
1651335620000|2022-04-30 16:20:20|13871.02|13751.02|13871.24|13751.24|13871.3|13751.3|13870.96|13750.96|10
1651335630000|2022-04-30 16:20:30|13870.99|13750.99|13872.92|13752.92|13872.92|13752.92|13870.99|13750.99|10
1651335640000|2022-04-30 16:20:40|13872.83|13752.83|13872.98|13752.98|13873.26|13753.26|13872.6|13752.6|10
1651335650000|2022-04-30 16:20:50|13873.78|13753.78|13874.57|13754.57|13874.86|13754.86|13873.6|13753.6|10
1651335660000|2022-04-30 16:21:00|13875.29|13755.29|13875.17|13755.17|13875.53|13755.53|13875.01|13755.01|10
1651335670000|2022-04-30 16:21:10|13875.42|13755.42|13876.2|13756.2|13876.37|13756.37|13874.77|13754.77|10
1651335680000|2022-04-30 16:21:20|13876.66|13756.66|13878.88|13758.88|13878.88|13758.88|13876.66|13756.66|10
1651335690000|2022-04-30 16:21:30|13880.37|13760.37|13887.55|13767.55|13888.07|13768.07|13879.4|13759.4|10
1651335700000|2022-04-30 16:21:40|13890.07|13770.07|13889.51|13769.51|13892.67|13772.67|13888.62|13768.62|10
1651335710000|2022-04-30 16:21:50|13889.58|13769.58|13892.93|13772.93|13892.96|13772.96|13889.58|13769.58|10
1651335720000|2022-04-30 16:22:00|13893.51|13773.51|13892.77|13772.77|13893.56|13773.56|13892.75|13772.75|10
1651335730000|2022-04-30 16:22:10|13892.33|13772.33|13893.24|13773.24|13893.35|13773.35|13892.33|13772.33|10
1651335740000|2022-04-30 16:22:20|13893.55|13773.55|13894.56|13774.56|13894.56|13774.56|13893.16|13773.16|9
1651335750000|2022-04-30 16:22:30|13894.32|13774.32|13894.12|13774.12|13894.72|13774.72|13892.67|13772.67|10
1651335760000|2022-04-30 16:22:40|13894.33|13774.33|13895.94|13775.94|13895.96|13775.96|13894.1|13774.1|9
1651335770000|2022-04-30 16:22:50|13895.88|13775.88|13897.31|13777.31|13897.31|13777.31|13895.88|13775.88|10
1651335780000|2022-04-30 16:23:00|13896.69|13776.69|13897.51|13777.51|13897.51|13777.51|13896.61|13776.61|10
1651335790000|2022-04-30 16:23:10|13897.59|13777.59|13897.73|13777.73|13897.73|13777.73|13897.16|13777.16|10
1651335800000|2022-04-30 16:23:20|13897.84|13777.84|13898.63|13778.63|13898.63|13778.63|13897.84|13777.84|10
1651335810000|2022-04-30 16:23:30|13898.86|13778.86|13900.73|13780.73|13900.73|13780.73|13898.05|13778.05|10
1651335820000|2022-04-30 16:23:40|13900.36|13780.36|13904.01|13784.01|13904.01|13784.01|13900.32|13780.32|10
1651335830000|2022-04-30 16:23:50|13903.75|13783.75|13904.68|13784.68|13904.75|13784.75|13903.75|13783.75|10
1651335840000|2022-04-30 16:24:00|13904.55|13784.55|13905.04|13785.04|13905.37|13785.37|13904.49|13784.49|10
1651335850000|2022-04-30 16:24:10|13904.67|13784.67|13905.87|13785.87|13905.87|13785.87|13904.67|13784.67|8
1651335860000|2022-04-30 16:24:20|13906.24|13786.24|13907.45|13787.45|13907.45|13787.45|13906.24|13786.24|9
1651335870000|2022-04-30 16:24:30|13907.46|13787.46|13907.98|13787.98|13907.98|13787.98|13907.46|13787.46|10
1651335880000|2022-04-30 16:24:40|13907.88|13787.88|13908.08|13788.08|13908.39|13788.39|13907.4|13787.4|9
1651335890000|2022-04-30 16:24:50|13907.58|13787.58|13907.2|13787.2|13908.05|13788.05|13907.2|13787.2|10
1651335900000|2022-04-30 16:25:00|13906.78|13786.78|13908.21|13788.21|13908.21|13788.21|13906.4|13786.4|10
1651335910000|2022-04-30 16:25:10|13908.6|13788.6|13909.35|13789.35|13909.35|13789.35|13907.55|13787.55|10
1651335920000|2022-04-30 16:25:20|13909.8|13789.8|13911.29|13791.29|13911.29|13791.29|13909.1|13789.1|10
1651335930000|2022-04-30 16:25:30|13911.35|13791.35|13912.75|13792.75|13912.8|13792.8|13911.35|13791.35|10
1651335940000|2022-04-30 16:25:40|13912.87|13792.87|13914.03|13794.03|13914.03|13794.03|13912.87|13792.87|10
1651335950000|2022-04-30 16:25:50|13914.12|13794.12|13913.42|13793.42|13914.12|13794.12|13912.84|13792.84|10
1651335960000|2022-04-30 16:26:00|13912.35|13792.35|13912.65|13792.65|13912.76|13792.76|13912.01|13792.01|10
1651335970000|2022-04-30 16:26:10|13912.82|13792.82|13913.45|13793.45|13914.11|13794.11|13912.82|13792.82|9
1651335980000|2022-04-30 16:26:20|13913.74|13793.74|13915.28|13795.28|13915.28|13795.28|13913.74|13793.74|10
1651335990000|2022-04-30 16:26:30|13914.96|13794.96|13914.75|13794.75|13915.67|13795.67|13914.75|13794.75|10
1651336000000|2022-04-30 16:26:40|13915.58|13795.58|13915.18|13795.18|13915.91|13795.91|13915.02|13795.02|10
1651336010000|2022-04-30 16:26:50|13915.77|13795.77|13915.55|13795.55|13915.77|13795.77|13915.4|13795.4|10
1651336020000|2022-04-30 16:27:00|13915.31|13795.31|13915.6|13795.6|13915.76|13795.76|13915.31|13795.31|10
1651336030000|2022-04-30 16:27:10|13915.58|13795.58|13914.7|13794.7|13915.64|13795.64|13914.66|13794.66|10
1651336040000|2022-04-30 16:27:20|13914.87|13794.87|13913.02|13793.02|13914.87|13794.87|13913.02|13793.02|9
1651336050000|2022-04-30 16:27:30|13912.91|13792.91|13910.88|13790.88|13912.91|13792.91|13910.88|13790.88|10
1651336060000|2022-04-30 16:27:40|13911.52|13791.52|13911.02|13791.02|13911.56|13791.56|13910.33|13790.33|10
1651336070000|2022-04-30 16:27:50|13910.63|13790.63|13910.65|13790.65|13911.07|13791.07|13910.47|13790.47|10
1651336080000|2022-04-30 16:28:00|13910.66|13790.66|13910.28|13790.28|13910.9|13790.9|13910.04|13790.04|10
1651336090000|2022-04-30 16:28:10|13910.5|13790.5|13910.43|13790.43|13910.5|13790.5|13909.5|13789.5|10
1651336100000|2022-04-30 16:28:20|13909.85|13789.85|13909.51|13789.51|13910.35|13790.35|13909.51|13789.51|10
1651336110000|2022-04-30 16:28:30|13908.91|13788.91|13906.17|13786.17|13908.91|13788.91|13906.17|13786.17|10
1651336120000|2022-04-30 16:28:40|13906.02|13786.02|13904.08|13784.08|13906.02|13786.02|13904.06|13784.06|9
1651336130000|2022-04-30 16:28:50|13903.72|13783.72|13903.23|13783.23|13903.78|13783.78|13903.23|13783.23|9
1651336140000|2022-04-30 16:29:00|13902.96|13782.96|13903.07|13783.07|13903.28|13783.28|13902.8|13782.8|10
1651336150000|2022-04-30 16:29:10|13903.28|13783.28|13906.06|13786.06|13906.06|13786.06|13903.28|13783.28|10
1651336160000|2022-04-30 16:29:20|13906.09|13786.09|13905.73|13785.73|13906.19|13786.19|13905.5|13785.5|9
1651336170000|2022-04-30 16:29:30|13905.46|13785.46|13904.45|13784.45|13905.46|13785.46|13904.45|13784.45|10
1651336180000|2022-04-30 16:29:40|13904.75|13784.75|13904.51|13784.51|13904.75|13784.75|13904.41|13784.41|9
1651336190000|2022-04-30 16:29:50|13904.43|13784.43|13904.39|13784.39|13904.59|13784.59|13904.26|13784.26|9
1651336200000|2022-04-30 16:30:00|13904.22|13784.22|13905.77|13785.77|13906.22|13786.22|13904.22|13784.22|10
1651336210000|2022-04-30 16:30:10|13905.88|13785.88|13905.35|13785.35|13905.88|13785.88|13905.07|13785.07|10
1651336220000|2022-04-30 16:30:20|13905.09|13785.09|13904.86|13784.86|13905.09|13785.09|13904.68|13784.68|10
1651336230000|2022-04-30 16:30:30|13904.68|13784.68|13905.45|13785.45|13905.45|13785.45|13904.68|13784.68|8
1651336240000|2022-04-30 16:30:40|13905.34|13785.34|13906.05|13786.05|13906.06|13786.06|13905.34|13785.34|10
1651336250000|2022-04-30 16:30:50|13906|13786|13906.45|13786.45|13906.45|13786.45|13905.85|13785.85|10
1651336260000|2022-04-30 16:31:00|13906.52|13786.52|13907.57|13787.57|13907.57|13787.57|13906.28|13786.28|9
1651336270000|2022-04-30 16:31:10|13907.99|13787.99|13909.24|13789.24|13909.24|13789.24|13907.93|13787.93|10
1651336280000|2022-04-30 16:31:20|13909.35|13789.35|13915.8|13795.8|13915.8|13795.8|13909.35|13789.35|10
1651336290000|2022-04-30 16:31:30|13916.72|13796.72|13921.37|13801.37|13921.37|13801.37|13916.72|13796.72|10
1651336300000|2022-04-30 16:31:40|13921.34|13801.34|13922.08|13802.08|13922.08|13802.08|13921.34|13801.34|10
1651336310000|2022-04-30 16:31:50|13922.05|13802.05|13920.68|13800.68|13922.06|13802.06|13920.68|13800.68|10
1651336320000|2022-04-30 16:32:00|13920.62|13800.62|13922.23|13802.23|13922.23|13802.23|13920.62|13800.62|10
1651336330000|2022-04-30 16:32:10|13922.41|13802.41|13921.8|13801.8|13922.41|13802.41|13921.47|13801.47|10
1651336340000|2022-04-30 16:32:20|13921.4|13801.4|13919.62|13799.62|13921.54|13801.54|13919.62|13799.62|9
1651336350000|2022-04-30 16:32:30|13919.09|13799.09|13916.55|13796.55|13919.09|13799.09|13916.55|13796.55|10
1651336360000|2022-04-30 16:32:40|13916.63|13796.63|13915.4|13795.4|13916.67|13796.67|13915.4|13795.4|10
1651336370000|2022-04-30 16:32:50|13914.74|13794.74|13913.12|13793.12|13914.83|13794.83|13913.12|13793.12|10
1651336380000|2022-04-30 16:33:00|13913.09|13793.09|13911.43|13791.43|13913.09|13793.09|13911.43|13791.43|10
1651336390000|2022-04-30 16:33:10|13911.2|13791.2|13910.88|13790.88|13911.29|13791.29|13910.46|13790.46|10
1651336400000|2022-04-30 16:33:20|13910.84|13790.84|13912.11|13792.11|13912.11|13792.11|13910.84|13790.84|10
1651336410000|2022-04-30 16:33:30|13912.54|13792.54|13912.8|13792.8|13912.9|13792.9|13912.27|13792.27|10
1651336420000|2022-04-30 16:33:40|13913.03|13793.03|13914.03|13794.03|13914.13|13794.13|13912.98|13792.98|10
1651336430000|2022-04-30 16:33:50|13914.17|13794.17|13913.91|13793.91|13914.76|13794.76|13913.58|13793.58|9
1651336440000|2022-04-30 16:34:00|13914.15|13794.15|13915.4|13795.4|13915.4|13795.4|13914.15|13794.15|10
1651336450000|2022-04-30 16:34:10|13915.27|13795.27|13915.68|13795.68|13915.68|13795.68|13915.27|13795.27|10
1651336460000|2022-04-30 16:34:20|13916.2|13796.2|13916.22|13796.22|13916.22|13796.22|13915.73|13795.73|10
1651336470000|2022-04-30 16:34:30|13916.13|13796.13|13915.22|13795.22|13916.13|13796.13|13915.17|13795.17|10
1651336480000|2022-04-30 16:34:40|13914.98|13794.98|13914.46|13794.46|13914.98|13794.98|13914.14|13794.14|10
1651336490000|2022-04-30 16:34:50|13914.36|13794.36|13914.36|13794.36|13914.62|13794.62|13914.09|13794.09|10
1651336500000|2022-04-30 16:35:00|13914.73|13794.73|13914.05|13794.05|13914.77|13794.77|13914|13794|10
1651336510000|2022-04-30 16:35:10|13913.94|13793.94|13914.13|13794.13|13914.17|13794.17|13913.94|13793.94|7
1651336520000|2022-04-30 16:35:20|13914.18|13794.18|13913.76|13793.76|13914.18|13794.18|13913.71|13793.71|9
1651336530000|2022-04-30 16:35:30|13913.65|13793.65|13913.82|13793.82|13913.99|13793.99|13913.59|13793.59|10
1651336540000|2022-04-30 16:35:40|13913.87|13793.87|13912.44|13792.44|13913.87|13793.87|13912.41|13792.41|9
1651336550000|2022-04-30 16:35:50|13912.31|13792.31|13911.57|13791.57|13912.31|13792.31|13911.57|13791.57|8
1651336560000|2022-04-30 16:36:00|13911.52|13791.52|13909.91|13789.91|13911.71|13791.71|13909.91|13789.91|10
1651336570000|2022-04-30 16:36:10|13910.07|13790.07|13908.8|13788.8|13910.1|13790.1|13908.8|13788.8|10
1651336580000|2022-04-30 16:36:20|13908.73|13788.73|13905.2|13785.2|13908.73|13788.73|13905.2|13785.2|9
1651336590000|2022-04-30 16:36:30|13904.8|13784.8|13902.47|13782.47|13904.8|13784.8|13902.47|13782.47|10
1651336600000|2022-04-30 16:36:40|13902.46|13782.46|13902.27|13782.27|13902.46|13782.46|13901.86|13781.86|10
1651336610000|2022-04-30 16:36:50|13902.59|13782.59|13903.6|13783.6|13903.76|13783.76|13902.59|13782.59|10
1651336620000|2022-04-30 16:37:00|13903.78|13783.78|13904.29|13784.29|13904.5|13784.5|13903.78|13783.78|10
1651336630000|2022-04-30 16:37:10|13904.22|13784.22|13904.45|13784.45|13904.71|13784.71|13904.02|13784.02|10
1651336640000|2022-04-30 16:37:20|13904.61|13784.61|13903.89|13783.89|13905|13785|13903.89|13783.89|10
1651336650000|2022-04-30 16:37:30|13903.48|13783.48|13903.6|13783.6|13904.18|13784.18|13903.48|13783.48|9
1651336660000|2022-04-30 16:37:40|13903.73|13783.73|13903.46|13783.46|13904.05|13784.05|13903.27|13783.27|10
1651336670000|2022-04-30 16:37:50|13902.54|13782.54|13901.23|13781.23|13902.54|13782.54|13901.23|13781.23|10
1651336680000|2022-04-30 16:38:00|13901.15|13781.15|13901.2|13781.2|13901.29|13781.29|13900.99|13780.99|9
1651336690000|2022-04-30 16:38:10|13901.32|13781.32|13899.13|13779.13|13901.32|13781.32|13899.13|13779.13|10
1651336700000|2022-04-30 16:38:20|13899.02|13779.02|13898.21|13778.21|13899.02|13779.02|13897.84|13777.84|10
1651336710000|2022-04-30 16:38:30|13898.16|13778.16|13895.42|13775.42|13898.16|13778.16|13895.42|13775.42|10
1651336720000|2022-04-30 16:38:40|13895.25|13775.25|13894.65|13774.65|13895.61|13775.61|13894.65|13774.65|10
1651336730000|2022-04-30 16:38:50|13894.55|13774.55|13893.34|13773.34|13894.55|13774.55|13893.08|13773.08|9
1651336740000|2022-04-30 16:39:00|13893.32|13773.32|13891.55|13771.55|13893.32|13773.32|13891.33|13771.33|10
1651336750000|2022-04-30 16:39:10|13891.32|13771.32|13889.29|13769.29|13891.32|13771.32|13889.29|13769.29|10
1651336760000|2022-04-30 16:39:20|13889.19|13769.19|13886.67|13766.67|13889.28|13769.28|13886.67|13766.67|9
1651336770000|2022-04-30 16:39:30|13887.04|13767.04|13886.03|13766.03|13887.26|13767.26|13885.83|13765.83|10
1651336780000|2022-04-30 16:39:40|13885.82|13765.82|13884.69|13764.69|13885.86|13765.86|13884.69|13764.69|10
1651336790000|2022-04-30 16:39:50|13885.23|13765.23|13884.5|13764.5|13885.23|13765.23|13884.5|13764.5|10
1651336800000|2022-04-30 16:40:00|13885.21|13765.21|13885.85|13765.85|13885.85|13765.85|13885.12|13765.12|9
1651336810000|2022-04-30 16:40:10|13885.47|13765.47|13884.76|13764.76|13885.47|13765.47|13884.61|13764.61|10
1651336820000|2022-04-30 16:40:20|13884.89|13764.89|13885.75|13765.75|13885.75|13765.75|13884.89|13764.89|10
1651336830000|2022-04-30 16:40:30|13885.59|13765.59|13885.15|13765.15|13885.6|13765.6|13884.95|13764.95|10
1651336840000|2022-04-30 16:40:40|13884.98|13764.98|13884.12|13764.12|13884.98|13764.98|13883.66|13763.66|9
1651336850000|2022-04-30 16:40:50|13883.81|13763.81|13883.55|13763.55|13883.82|13763.82|13883.21|13763.21|10
1651336860000|2022-04-30 16:41:00|13883.71|13763.71|13883.28|13763.28|13884.18|13764.18|13882.67|13762.67|10
1651336870000|2022-04-30 16:41:10|13883.46|13763.46|13882.84|13762.84|13883.46|13763.46|13882.76|13762.76|10
1651336880000|2022-04-30 16:41:20|13883.27|13763.27|13884.47|13764.47|13884.47|13764.47|13883.27|13763.27|10
1651336890000|2022-04-30 16:41:30|13884.42|13764.42|13885.16|13765.16|13885.16|13765.16|13884.42|13764.42|10
1651336900000|2022-04-30 16:41:40|13885.3|13765.3|13888.25|13768.25|13888.66|13768.66|13885.3|13765.3|10
1651336910000|2022-04-30 16:41:50|13888.73|13768.73|13888.57|13768.57|13888.89|13768.89|13888.32|13768.32|10
1651336920000|2022-04-30 16:42:00|13888.58|13768.58|13888.63|13768.63|13888.95|13768.95|13888.4|13768.4|10
1651336930000|2022-04-30 16:42:10|13888.38|13768.38|13889.02|13769.02|13889.02|13769.02|13888.1|13768.1|10
1651336940000|2022-04-30 16:42:20|13888.47|13768.47|13888.18|13768.18|13889.15|13769.15|13887.74|13767.74|10
1651336950000|2022-04-30 16:42:30|13887.14|13767.14|13886.07|13766.07|13887.35|13767.35|13886.07|13766.07|10
1651336960000|2022-04-30 16:42:40|13886.06|13766.06|13884.56|13764.56|13886.06|13766.06|13884.51|13764.51|10
1651336970000|2022-04-30 16:42:50|13884.51|13764.51|13884.2|13764.2|13884.54|13764.54|13884.07|13764.07|10
1651336980000|2022-04-30 16:43:00|13884.28|13764.28|13884|13764|13884.29|13764.29|13883.99|13763.99|9
1651336990000|2022-04-30 16:43:10|13883.95|13763.95|13885.29|13765.29|13885.3|13765.3|13883.95|13763.95|10
1651337000000|2022-04-30 16:43:20|13885.3|13765.3|13886.61|13766.61|13886.61|13766.61|13885.3|13765.3|10
1651337010000|2022-04-30 16:43:30|13886.62|13766.62|13887.12|13767.12|13887.52|13767.52|13886.62|13766.62|10
1651337020000|2022-04-30 16:43:40|13886.89|13766.89|13887.3|13767.3|13887.3|13767.3|13886.83|13766.83|10
1651337030000|2022-04-30 16:43:50|13887.35|13767.35|13886.62|13766.62|13887.35|13767.35|13886.46|13766.46|10
1651337040000|2022-04-30 16:44:00|13886.12|13766.12|13883.97|13763.97|13886.12|13766.12|13883.7|13763.7|10
1651337050000|2022-04-30 16:44:10|13883.76|13763.76|13881.85|13761.85|13883.76|13763.76|13881.85|13761.85|10
1651337060000|2022-04-30 16:44:20|13881.61|13761.61|13878|13758|13881.61|13761.61|13878|13758|10
1651337070000|2022-04-30 16:44:30|13878.04|13758.04|13877.81|13757.81|13878.04|13758.04|13876.96|13756.96|10
1651337080000|2022-04-30 16:44:40|13877.88|13757.88|13877.32|13757.32|13877.88|13757.88|13876.82|13756.82|10
1651337090000|2022-04-30 16:44:50|13877.28|13757.28|13877.68|13757.68|13877.68|13757.68|13877.11|13757.11|9
1651337100000|2022-04-30 16:45:00|13877.66|13757.66|13877.03|13757.03|13878.27|13758.27|13877.03|13757.03|10
1651337110000|2022-04-30 16:45:10|13877.06|13757.06|13878.37|13758.37|13878.7|13758.7|13877.06|13757.06|9
1651337120000|2022-04-30 16:45:20|13878.33|13758.33|13877.71|13757.71|13878.47|13758.47|13877.71|13757.71|10
1651337130000|2022-04-30 16:45:30|13877.74|13757.74|13878.3|13758.3|13878.3|13758.3|13877.74|13757.74|10
1651337140000|2022-04-30 16:45:40|13878.29|13758.29|13878.8|13758.8|13878.8|13758.8|13877.99|13757.99|10
1651337150000|2022-04-30 16:45:50|13878.74|13758.74|13878.79|13758.79|13878.95|13758.95|13878.66|13758.66|8
1651337160000|2022-04-30 16:46:00|13878.53|13758.53|13877.87|13757.87|13878.53|13758.53|13877.69|13757.69|10
1651337170000|2022-04-30 16:46:10|13878.21|13758.21|13878.38|13758.38|13878.38|13758.38|13878.04|13758.04|9
1651337180000|2022-04-30 16:46:20|13878.98|13758.98|13878.78|13758.78|13878.98|13758.98|13878.59|13758.59|9
1651337190000|2022-04-30 16:46:30|13878.74|13758.74|13878.35|13758.35|13878.78|13758.78|13878.35|13758.35|9
1651337200000|2022-04-30 16:46:40|13878.24|13758.24|13877.75|13757.75|13878.4|13758.4|13877.21|13757.21|10
1651337210000|2022-04-30 16:46:50|13877.57|13757.57|13877.11|13757.11|13877.57|13757.57|13877.11|13757.11|10
1651337220000|2022-04-30 16:47:00|13877.23|13757.23|13877.23|13757.23|13877.5|13757.5|13876.73|13756.73|10
1651337230000|2022-04-30 16:47:10|13877.12|13757.12|13875.95|13755.95|13877.12|13757.12|13875.95|13755.95|10
1651337240000|2022-04-30 16:47:20|13875.57|13755.57|13875.34|13755.34|13875.66|13755.66|13875.34|13755.34|10
1651337250000|2022-04-30 16:47:30|13875.33|13755.33|13875.29|13755.29|13875.54|13755.54|13875.27|13755.27|10
1651337260000|2022-04-30 16:47:40|13875.39|13755.39|13874.6|13754.6|13875.44|13755.44|13874.18|13754.18|10
1651337270000|2022-04-30 16:47:50|13874.51|13754.51|13874.14|13754.14|13874.53|13754.53|13874.08|13754.08|10
1651337280000|2022-04-30 16:48:00|13874.11|13754.11|13874.03|13754.03|13874.24|13754.24|13874.03|13754.03|9
1651337290000|2022-04-30 16:48:10|13873.87|13753.87|13875.16|13755.16|13875.16|13755.16|13873.83|13753.83|10
1651337300000|2022-04-30 16:48:20|13875.32|13755.32|13875.3|13755.3|13875.79|13755.79|13875.2|13755.2|9
1651337310000|2022-04-30 16:48:30|13875.25|13755.25|13874.19|13754.19|13875.35|13755.35|13874.19|13754.19|10
1651337320000|2022-04-30 16:48:40|13874.57|13754.57|13874.12|13754.12|13874.57|13754.57|13874.07|13754.07|8
1651337330000|2022-04-30 16:48:50|13873.87|13753.87|13872.6|13752.6|13874.06|13754.06|13872.6|13752.6|9
1651337340000|2022-04-30 16:49:00|13872.55|13752.55|13872.9|13752.9|13872.96|13752.96|13872.54|13752.54|9
1651337350000|2022-04-30 16:49:10|13872.95|13752.95|13873.2|13753.2|13873.51|13753.51|13872.95|13752.95|9
1651337360000|2022-04-30 16:49:20|13873.41|13753.41|13872.64|13752.64|13873.41|13753.41|13872.64|13752.64|10
1651337370000|2022-04-30 16:49:30|13872.91|13752.91|13874.42|13754.42|13874.42|13754.42|13872.85|13752.85|10
1651337380000|2022-04-30 16:49:40|13874.4|13754.4|13877.12|13757.12|13877.12|13757.12|13874.4|13754.4|9
1651337390000|2022-04-30 16:49:50|13877.11|13757.11|13878.7|13758.7|13878.7|13758.7|13877.11|13757.11|9
1651337400000|2022-04-30 16:50:00|13878.77|13758.77|13878.19|13758.19|13879.27|13759.27|13878.19|13758.19|10
1651337410000|2022-04-30 16:50:10|13878.09|13758.09|13875.11|13755.11|13878.09|13758.09|13875.11|13755.11|10
1651337420000|2022-04-30 16:50:20|13874.95|13754.95|13874.59|13754.59|13874.95|13754.95|13874.59|13754.59|9
1651337430000|2022-04-30 16:50:30|13874.47|13754.47|13874.08|13754.08|13874.6|13754.6|13874.08|13754.08|7
1651337440000|2022-04-30 16:50:40|13874.05|13754.05|13874.56|13754.56|13874.97|13754.97|13873.8|13753.8|10
1651337450000|2022-04-30 16:50:50|13874.54|13754.54|13873.69|13753.69|13874.54|13754.54|13873.69|13753.69|9
1651337460000|2022-04-30 16:51:00|13873.72|13753.72|13874.15|13754.15|13874.15|13754.15|13873.72|13753.72|7
1651337470000|2022-04-30 16:51:10|13874.19|13754.19|13873.95|13753.95|13874.19|13754.19|13873.84|13753.84|10
1651337480000|2022-04-30 16:51:20|13874|13754|13873.9|13753.9|13874.13|13754.13|13873.89|13753.89|9
1651337490000|2022-04-30 16:51:30|13873.87|13753.87|13872.53|13752.53|13873.93|13753.93|13872.53|13752.53|10
1651337500000|2022-04-30 16:51:40|13872.54|13752.54|13872.26|13752.26|13873.63|13753.63|13872.26|13752.26|10
1651337510000|2022-04-30 16:51:50|13872.37|13752.37|13872.19|13752.19|13872.37|13752.37|13872.04|13752.04|10
1651337520000|2022-04-30 16:52:00|13871.83|13751.83|13871.64|13751.64|13871.92|13751.92|13871.64|13751.64|5
1651337530000|2022-04-30 16:52:10|13871.52|13751.52|13871.79|13751.79|13871.84|13751.84|13871.52|13751.52|8
1651337540000|2022-04-30 16:52:20|13871.84|13751.84|13872.27|13752.27|13872.3|13752.3|13871.84|13751.84|10
1651337550000|2022-04-30 16:52:30|13872.39|13752.39|13872.12|13752.12|13872.48|13752.48|13872.12|13752.12|10
1651337560000|2022-04-30 16:52:40|13872.01|13752.01|13869.64|13749.64|13872.01|13752.01|13869.64|13749.64|10
1651337570000|2022-04-30 16:52:50|13869.48|13749.48|13869.57|13749.57|13869.88|13749.88|13869.48|13749.48|10
1651337580000|2022-04-30 16:53:00|13869.53|13749.53|13870.43|13750.43|13870.43|13750.43|13869.5|13749.5|10
1651337590000|2022-04-30 16:53:10|13870.38|13750.38|13869.54|13749.54|13870.38|13750.38|13869.41|13749.41|9
1651337600000|2022-04-30 16:53:20|13869.33|13749.33|13869.26|13749.26|13869.33|13749.33|13868.76|13748.76|10
1651337610000|2022-04-30 16:53:30|13869.45|13749.45|13870.77|13750.77|13870.77|13750.77|13869.24|13749.24|9
1651337620000|2022-04-30 16:53:40|13870.53|13750.53|13870.5|13750.5|13870.53|13750.53|13870.2|13750.2|10
1651337630000|2022-04-30 16:53:50|13870.49|13750.49|13870.31|13750.31|13870.54|13750.54|13870.19|13750.19|10
1651337640000|2022-04-30 16:54:00|13870.42|13750.42|13869.83|13749.83|13870.42|13750.42|13869.83|13749.83|10
1651337650000|2022-04-30 16:54:10|13869.93|13749.93|13869.71|13749.71|13869.93|13749.93|13869.68|13749.68|9
1651337660000|2022-04-30 16:54:20|13869.78|13749.78|13869.88|13749.88|13869.96|13749.96|13869.4|13749.4|10
1651337670000|2022-04-30 16:54:30|13869.98|13749.98|13869.98|13749.98|13869.99|13749.99|13869.5|13749.5|10
1651337680000|2022-04-30 16:54:40|13869.96|13749.96|13869.06|13749.06|13869.96|13749.96|13868.95|13748.95|8
1651337690000|2022-04-30 16:54:50|13869.13|13749.13|13871.72|13751.72|13871.86|13751.86|13869.13|13749.13|10
1651337700000|2022-04-30 16:55:00|13871.15|13751.15|13869.45|13749.45|13871.15|13751.15|13869.45|13749.45|10
1651337710000|2022-04-30 16:55:10|13869.46|13749.46|13869.02|13749.02|13869.58|13749.58|13868.86|13748.86|10
1651337720000|2022-04-30 16:55:20|13869.12|13749.12|13868.95|13748.95|13869.5|13749.5|13868.95|13748.95|9
1651337730000|2022-04-30 16:55:30|13868.92|13748.92|13868.33|13748.33|13868.93|13748.93|13868.26|13748.26|10
1651337740000|2022-04-30 16:55:40|13868.19|13748.19|13867.04|13747.04|13868.19|13748.19|13866.8|13746.8|10
1651337750000|2022-04-30 16:55:50|13867.27|13747.27|13867.56|13747.56|13868.02|13748.02|13867.04|13747.04|10
1651337760000|2022-04-30 16:56:00|13867.45|13747.45|13865.59|13745.59|13867.49|13747.49|13865.59|13745.59|10
1651337770000|2022-04-30 16:56:10|13865.18|13745.18|13864.26|13744.26|13865.18|13745.18|13863.95|13743.95|10
1651337780000|2022-04-30 16:56:20|13864|13744|13862.18|13742.18|13864|13744|13862.18|13742.18|10
1651337790000|2022-04-30 16:56:30|13862.08|13742.08|13860.23|13740.23|13862.14|13742.14|13860.23|13740.23|9
1651337800000|2022-04-30 16:56:40|13859.67|13739.67|13855.96|13735.96|13859.67|13739.67|13855.96|13735.96|10
1651337810000|2022-04-30 16:56:50|13855.5|13735.5|13847.16|13727.16|13855.5|13735.5|13847.16|13727.16|10
1651337820000|2022-04-30 16:57:00|13846.53|13726.53|13841.42|13721.42|13846.53|13726.53|13841.42|13721.42|9
1651337830000|2022-04-30 16:57:10|13841.55|13721.55|13840.53|13720.53|13841.69|13721.69|13840.32|13720.32|9
1651337840000|2022-04-30 16:57:20|13840.11|13720.11|13838.98|13718.98|13840.86|13720.86|13838.98|13718.98|10
1651337850000|2022-04-30 16:57:30|13839.66|13719.66|13839.61|13719.61|13839.82|13719.82|13838.62|13718.62|9
1651337860000|2022-04-30 16:57:40|13839.56|13719.56|13839.97|13719.97|13839.97|13719.97|13839.56|13719.56|10
1651337870000|2022-04-30 16:57:50|13839.81|13719.81|13840.39|13720.39|13840.64|13720.64|13839.81|13719.81|10
1651337880000|2022-04-30 16:58:00|13840.94|13720.94|13838.1|13718.1|13840.94|13720.94|13838.01|13718.01|10
1651337890000|2022-04-30 16:58:10|13838.23|13718.23|13835.86|13715.86|13838.23|13718.23|13835.86|13715.86|10
1651337900000|2022-04-30 16:58:20|13835.65|13715.65|13831.34|13711.34|13835.72|13715.72|13831.34|13711.34|10
1651337910000|2022-04-30 16:58:30|13829.01|13709.01|13825.43|13705.43|13829.13|13709.13|13825.43|13705.43|10
1651337920000|2022-04-30 16:58:40|13825.48|13705.48|13821.28|13701.28|13825.48|13705.48|13821.12|13701.12|10
1651337930000|2022-04-30 16:58:50|13820.27|13700.27|13819.58|13699.58|13820.63|13700.63|13819.33|13699.33|9
1651337940000|2022-04-30 16:59:00|13819.85|13699.85|13825|13705|13825|13705|13819.78|13699.78|10
1651337950000|2022-04-30 16:59:10|13824.86|13704.86|13825.22|13705.22|13825.29|13705.29|13824.49|13704.49|9
1651337960000|2022-04-30 16:59:20|13824.51|13704.51|13823.63|13703.63|13824.51|13704.51|13823.63|13703.63|10
1651337970000|2022-04-30 16:59:30|13823.48|13703.48|13822.67|13702.67|13823.48|13703.48|13822.67|13702.67|10
1651337980000|2022-04-30 16:59:40|13822.53|13702.53|13822.96|13702.96|13823.12|13703.12|13822.29|13702.29|9
1651337990000|2022-04-30 16:59:50|13822.98|13702.98|13821.05|13701.05|13823.09|13703.09|13821.05|13701.05|10
1651338000000|2022-04-30 17:00:00|13820.7|13700.7|13818.07|13698.07|13820.7|13700.7|13818.07|13698.07|10
1651338010000|2022-04-30 17:00:10|13817.49|13697.49|13813.91|13693.91|13817.49|13697.49|13813.91|13693.91|10
1651338020000|2022-04-30 17:00:20|13814.7|13694.7|13814.73|13694.73|13815.52|13695.52|13814.29|13694.29|10
1651338030000|2022-04-30 17:00:30|13815.64|13695.64|13815.26|13695.26|13815.64|13695.64|13814|13694|10
1651338040000|2022-04-30 17:00:40|13815.59|13695.59|13815.54|13695.54|13815.62|13695.62|13814.88|13694.88|10
1651338050000|2022-04-30 17:00:50|13815.56|13695.56|13815.62|13695.62|13815.72|13695.72|13815.45|13695.45|10
1651338060000|2022-04-30 17:01:00|13815.78|13695.78|13815.83|13695.83|13816.23|13696.23|13815.74|13695.74|10
1651338070000|2022-04-30 17:01:10|13815.73|13695.73|13814.08|13694.08|13815.73|13695.73|13814.08|13694.08|10
1651338080000|2022-04-30 17:01:20|13813.93|13693.93|13814.67|13694.67|13815.2|13695.2|13813.59|13693.59|10
1651338090000|2022-04-30 17:01:30|13814.51|13694.51|13812.31|13692.31|13814.56|13694.56|13812.13|13692.13|10
1651338100000|2022-04-30 17:01:40|13812.11|13692.11|13808.24|13688.24|13812.33|13692.33|13808.24|13688.24|10
1651338110000|2022-04-30 17:01:50|13807.22|13687.22|13804.1|13684.1|13807.22|13687.22|13804.1|13684.1|10
1651338120000|2022-04-30 17:02:00|13804.19|13684.19|13797.46|13677.46|13804.19|13684.19|13797.46|13677.46|10
1651338130000|2022-04-30 17:02:10|13797.11|13677.11|13796.08|13676.08|13797.82|13677.82|13795.07|13675.07|10
1651338140000|2022-04-30 17:02:20|13796.07|13676.07|13796.02|13676.02|13796.07|13676.07|13795.55|13675.55|10
1651338150000|2022-04-30 17:02:30|13795.96|13675.96|13790.22|13670.22|13795.96|13675.96|13790.22|13670.22|10
1651338160000|2022-04-30 17:02:40|13790.31|13670.31|13785.75|13665.75|13790.31|13670.31|13785.75|13665.75|10
1651338170000|2022-04-30 17:02:50|13785.5|13665.5|13778.33|13658.33|13785.5|13665.5|13778.33|13658.33|10
1651338180000|2022-04-30 17:03:00|13778.08|13658.08|13772.52|13652.52|13778.42|13658.42|13772.11|13652.11|10
1651338190000|2022-04-30 17:03:10|13773.29|13653.29|13778.79|13658.79|13778.79|13658.79|13773.29|13653.29|10
1651338200000|2022-04-30 17:03:20|13780.03|13660.03|13784.1|13664.1|13784.1|13664.1|13780.03|13660.03|10
1651338210000|2022-04-30 17:03:30|13784.69|13664.69|13785.37|13665.37|13785.74|13665.74|13784.67|13664.67|10
1651338220000|2022-04-30 17:03:40|13786.68|13666.68|13788.3|13668.3|13788.38|13668.38|13786.68|13666.68|10
1651338230000|2022-04-30 17:03:50|13788.63|13668.63|13789.32|13669.32|13789.32|13669.32|13788.26|13668.26|9
1651338240000|2022-04-30 17:04:00|13789.25|13669.25|13791.33|13671.33|13791.33|13671.33|13789.25|13669.25|10
1651338250000|2022-04-30 17:04:10|13790.64|13670.64|13789.4|13669.4|13790.64|13670.64|13789.4|13669.4|10
1651338260000|2022-04-30 17:04:20|13790.22|13670.22|13792.86|13672.86|13792.86|13672.86|13790.22|13670.22|10
1651338270000|2022-04-30 17:04:30|13793.13|13673.13|13794.05|13674.05|13794.05|13674.05|13792.7|13672.7|10
1651338280000|2022-04-30 17:04:40|13794.66|13674.66|13794.16|13674.16|13795.36|13675.36|13794.11|13674.11|10
1651338290000|2022-04-30 17:04:50|13794|13674|13791.47|13671.47|13794|13674|13791.47|13671.47|9
1651338300000|2022-04-30 17:05:00|13791.35|13671.35|13790.02|13670.02|13791.35|13671.35|13789.62|13669.62|10
1651338310000|2022-04-30 17:05:10|13790.46|13670.46|13791.87|13671.87|13791.87|13671.87|13790.36|13670.36|10
1651338320000|2022-04-30 17:05:20|13792.82|13672.82|13796.8|13676.8|13796.8|13676.8|13792.82|13672.82|10
1651338330000|2022-04-30 17:05:30|13797.16|13677.16|13797|13677|13797.39|13677.39|13796.33|13676.33|10
1651338340000|2022-04-30 17:05:40|13797.33|13677.33|13798.99|13678.99|13799.39|13679.39|13797.33|13677.33|10
1651338350000|2022-04-30 17:05:50|13798.77|13678.77|13801.61|13681.61|13801.79|13681.79|13798.77|13678.77|10
1651338360000|2022-04-30 17:06:00|13802.02|13682.02|13803.35|13683.35|13803.46|13683.46|13802.02|13682.02|9
1651338370000|2022-04-30 17:06:10|13802.82|13682.82|13802.48|13682.48|13803.05|13683.05|13802.43|13682.43|10
1651338380000|2022-04-30 17:06:20|13802.24|13682.24|13801.17|13681.17|13802.24|13682.24|13800.71|13680.71|10
1651338390000|2022-04-30 17:06:30|13801.27|13681.27|13799.43|13679.43|13801.27|13681.27|13799.43|13679.43|10
1651338400000|2022-04-30 17:06:40|13799.69|13679.69|13798.96|13678.96|13799.69|13679.69|13798.96|13678.96|10
1651338410000|2022-04-30 17:06:50|13798.46|13678.46|13798.25|13678.25|13798.6|13678.6|13797.6|13677.6|10
1651338420000|2022-04-30 17:07:00|13798|13678|13796.53|13676.53|13798|13678|13796.02|13676.02|10
1651338430000|2022-04-30 17:07:10|13796.81|13676.81|13797.25|13677.25|13797.25|13677.25|13795.96|13675.96|10
1651338440000|2022-04-30 17:07:20|13797.19|13677.19|13797.73|13677.73|13797.73|13677.73|13796.31|13676.31|10
1651338450000|2022-04-30 17:07:30|13798.36|13678.36|13802.04|13682.04|13802.04|13682.04|13798.36|13678.36|10
1651338460000|2022-04-30 17:07:40|13802.13|13682.13|13803.3|13683.3|13803.6|13683.6|13802.13|13682.13|9
1651338470000|2022-04-30 17:07:50|13803.44|13683.44|13802.33|13682.33|13803.44|13683.44|13802.33|13682.33|10
1651338480000|2022-04-30 17:08:00|13802.47|13682.47|13803.66|13683.66|13803.66|13683.66|13802.47|13682.47|10
1651338490000|2022-04-30 17:08:10|13804.03|13684.03|13803.82|13683.82|13804.11|13684.11|13803.51|13683.51|10
1651338500000|2022-04-30 17:08:20|13804.04|13684.04|13806.61|13686.61|13806.61|13686.61|13804.04|13684.04|9
1651338510000|2022-04-30 17:08:30|13806.83|13686.83|13806.3|13686.3|13807.38|13687.38|13806.09|13686.09|10
1651338520000|2022-04-30 17:08:40|13806.33|13686.33|13805.66|13685.66|13806.33|13686.33|13805.18|13685.18|10
1651338530000|2022-04-30 17:08:50|13805.81|13685.81|13805.77|13685.77|13805.81|13685.81|13805.44|13685.44|10
1651338540000|2022-04-30 17:09:00|13805.75|13685.75|13805.11|13685.11|13805.75|13685.75|13804.98|13684.98|10
1651338550000|2022-04-30 17:09:10|13804.87|13684.87|13802.12|13682.12|13804.87|13684.87|13802.12|13682.12|10
1651338560000|2022-04-30 17:09:20|13802.11|13682.11|13800.11|13680.11|13802.11|13682.11|13800.11|13680.11|10
1651338570000|2022-04-30 17:09:30|13800.04|13680.04|13799.18|13679.18|13800.28|13680.28|13799.18|13679.18|10
1651338580000|2022-04-30 17:09:40|13799.14|13679.14|13800.35|13680.35|13800.35|13680.35|13799.14|13679.14|10
1651338590000|2022-04-30 17:09:50|13800.23|13680.23|13799.34|13679.34|13800.48|13680.48|13799.34|13679.34|10
1651338600000|2022-04-30 17:10:00|13799.68|13679.68|13796.83|13676.83|13799.68|13679.68|13796.83|13676.83|10
1651338610000|2022-04-30 17:10:10|13796.53|13676.53|13791.25|13671.25|13796.6|13676.6|13791.25|13671.25|10
1651338620000|2022-04-30 17:10:20|13790.96|13670.96|13790.94|13670.94|13791.22|13671.22|13790.53|13670.53|10
1651338630000|2022-04-30 17:10:30|13790.42|13670.42|13789.55|13669.55|13790.69|13670.69|13789.52|13669.52|9
1651338640000|2022-04-30 17:10:40|13789.53|13669.53|13789.23|13669.23|13789.53|13669.53|13789.07|13669.07|10
1651338650000|2022-04-30 17:10:50|13789.01|13669.01|13790.18|13670.18|13790.18|13670.18|13788.93|13668.93|10
1651338660000|2022-04-30 17:11:00|13790.05|13670.05|13790.39|13670.39|13790.4|13670.4|13789.91|13669.91|9
1651338670000|2022-04-30 17:11:10|13790.33|13670.33|13789.88|13669.88|13790.33|13670.33|13789.38|13669.38|9
1651338680000|2022-04-30 17:11:20|13789.91|13669.91|13789.83|13669.83|13790.21|13670.21|13789.6|13669.6|10
1651338690000|2022-04-30 17:11:30|13789.7|13669.7|13789.44|13669.44|13789.7|13669.7|13789.28|13669.28|10
1651338700000|2022-04-30 17:11:40|13789.19|13669.19|13789.31|13669.31|13789.47|13669.47|13789.04|13669.04|9
1651338710000|2022-04-30 17:11:50|13789.67|13669.67|13790.43|13670.43|13790.43|13670.43|13789.67|13669.67|9
1651338720000|2022-04-30 17:12:00|13790.45|13670.45|13790.69|13670.69|13791.32|13671.32|13790.15|13670.15|10
1651338730000|2022-04-30 17:12:10|13790.78|13670.78|13791.95|13671.95|13792.11|13672.11|13790.78|13670.78|10
1651338740000|2022-04-30 17:12:20|13791.72|13671.72|13791.57|13671.57|13791.88|13671.88|13791.27|13671.27|10
1651338750000|2022-04-30 17:12:30|13791.51|13671.51|13789.26|13669.26|13791.65|13671.65|13789.26|13669.26|10
1651338760000|2022-04-30 17:12:40|13789.31|13669.31|13787.67|13667.67|13789.31|13669.31|13787.41|13667.41|10
1651338770000|2022-04-30 17:12:50|13788.44|13668.44|13787.44|13667.44|13788.44|13668.44|13787.15|13667.15|10
1651338780000|2022-04-30 17:13:00|13787.29|13667.29|13787.24|13667.24|13787.29|13667.29|13786.75|13666.75|10
1651338790000|2022-04-30 17:13:10|13787.4|13667.4|13787.55|13667.55|13787.74|13667.74|13787.4|13667.4|10
1651338800000|2022-04-30 17:13:20|13787.66|13667.66|13787.39|13667.39|13787.66|13667.66|13786.86|13666.86|10
1651338810000|2022-04-30 17:13:30|13787.34|13667.34|13786.8|13666.8|13787.34|13667.34|13786.69|13666.69|10
1651338820000|2022-04-30 17:13:40|13787.09|13667.09|13786.84|13666.84|13787.3|13667.3|13786.57|13666.57|10
1651338830000|2022-04-30 17:13:50|13786.6|13666.6|13786.94|13666.94|13786.95|13666.95|13786.52|13666.52|9
1651338840000|2022-04-30 17:14:00|13787.21|13667.21|13786.29|13666.29|13787.79|13667.79|13786.29|13666.29|10
1651338850000|2022-04-30 17:14:10|13786.24|13666.24|13786.71|13666.71|13786.99|13666.99|13786.24|13666.24|10
1651338860000|2022-04-30 17:14:20|13786.91|13666.91|13785.01|13665.01|13786.91|13666.91|13784.42|13664.42|10
1651338870000|2022-04-30 17:14:30|13784.04|13664.04|13781.41|13661.41|13784.09|13664.09|13781.38|13661.38|10
1651338880000|2022-04-30 17:14:40|13780.52|13660.52|13778.43|13658.43|13780.52|13660.52|13778.14|13658.14|10
1651338890000|2022-04-30 17:14:50|13778.49|13658.49|13777.44|13657.44|13778.49|13658.49|13777.29|13657.29|10
1651338900000|2022-04-30 17:15:00|13776.86|13656.86|13776.48|13656.48|13777.54|13657.54|13776.34|13656.34|9
1651338910000|2022-04-30 17:15:10|13776.24|13656.24|13775.58|13655.58|13776.24|13656.24|13774.47|13654.47|10
1651338920000|2022-04-30 17:15:20|13776.1|13656.1|13775.15|13655.15|13776.34|13656.34|13775.15|13655.15|9
1651338930000|2022-04-30 17:15:30|13776.83|13656.83|13776.27|13656.27|13778.45|13658.45|13774.09|13654.09|9
1651338940000|2022-04-30 17:15:40|13775.01|13655.01|13771.86|13651.86|13775.01|13655.01|13771.39|13651.39|10
1651338950000|2022-04-30 17:15:50|13769|13649|13758.75|13638.75|13769|13649|13758.75|13638.75|10
1651338960000|2022-04-30 17:16:00|13758.24|13638.24|13752.27|13632.27|13758.24|13638.24|13752.27|13632.27|10
1651338970000|2022-04-30 17:16:10|13752.52|13632.52|13754.44|13634.44|13754.44|13634.44|13752.52|13632.52|10
1651338980000|2022-04-30 17:16:20|13752.75|13632.75|13754.33|13634.33|13754.72|13634.72|13752.69|13632.69|10
1651338990000|2022-04-30 17:16:30|13754.75|13634.75|13757.21|13637.21|13757.21|13637.21|13754.75|13634.75|10
1651339000000|2022-04-30 17:16:40|13757.78|13637.78|13757.03|13637.03|13758.08|13638.08|13757.03|13637.03|10
1651339010000|2022-04-30 17:16:50|13756.88|13636.88|13757.98|13637.98|13757.98|13637.98|13756.67|13636.67|10
1651339020000|2022-04-30 17:17:00|13757.9|13637.9|13758.28|13638.28|13758.38|13638.38|13757.85|13637.85|10
1651339030000|2022-04-30 17:17:10|13758.25|13638.25|13758.42|13638.42|13758.73|13638.73|13758.08|13638.08|10
1651339040000|2022-04-30 17:17:20|13758.76|13638.76|13759.65|13639.65|13759.78|13639.78|13758.26|13638.26|10
1651339050000|2022-04-30 17:17:30|13760.2|13640.2|13761.93|13641.93|13761.93|13641.93|13760.17|13640.17|10
1651339060000|2022-04-30 17:17:40|13762.26|13642.26|13767.26|13647.26|13767.26|13647.26|13762.26|13642.26|10
1651339070000|2022-04-30 17:17:50|13767.31|13647.31|13769.89|13649.89|13770|13650|13767.31|13647.31|10
1651339080000|2022-04-30 17:18:00|13769.82|13649.82|13770.69|13650.69|13771.08|13651.08|13769.82|13649.82|10
1651339090000|2022-04-30 17:18:10|13770.38|13650.38|13771.15|13651.15|13771.15|13651.15|13770.33|13650.33|10
1651339100000|2022-04-30 17:18:20|13771.24|13651.24|13772.38|13652.38|13772.38|13652.38|13771.24|13651.24|10
1651339110000|2022-04-30 17:18:30|13772.34|13652.34|13773.3|13653.3|13773.3|13653.3|13772.04|13652.04|10
1651339120000|2022-04-30 17:18:40|13773.26|13653.26|13773.94|13653.94|13774.67|13654.67|13773.26|13653.26|10
1651339130000|2022-04-30 17:18:50|13773.34|13653.34|13773.54|13653.54|13773.55|13653.55|13773.29|13653.29|10
1651339140000|2022-04-30 17:19:00|13773.41|13653.41|13772|13652|13773.41|13653.41|13772|13652|10
1651339150000|2022-04-30 17:19:10|13772.71|13652.71|13773.13|13653.13|13773.13|13653.13|13772.06|13652.06|10
1651339160000|2022-04-30 17:19:20|13773.39|13653.39|13773.91|13653.91|13774|13654|13773.39|13653.39|10
1651339170000|2022-04-30 17:19:30|13773.79|13653.79|13774.17|13654.17|13774.42|13654.42|13773.79|13653.79|10
1651339180000|2022-04-30 17:19:40|13774.33|13654.33|13775.05|13655.05|13775.33|13655.33|13774.33|13654.33|9
1651339190000|2022-04-30 17:19:50|13774.96|13654.96|13774.97|13654.97|13775.25|13655.25|13774.76|13654.76|10
1651339200000|2022-04-30 17:20:00|13774.6|13654.6|13773.98|13653.98|13774.69|13654.69|13773.82|13653.82|10
1651339210000|2022-04-30 17:20:10|13773.94|13653.94|13770.19|13650.19|13773.94|13653.94|13770.09|13650.09|10
1651339220000|2022-04-30 17:20:20|13770.15|13650.15|13767.67|13647.67|13770.19|13650.19|13767.67|13647.67|10
1651339230000|2022-04-30 17:20:30|13766.62|13646.62|13763.76|13643.76|13767.48|13647.48|13763.76|13643.76|10
1651339240000|2022-04-30 17:20:40|13763.54|13643.54|13759.5|13639.5|13763.54|13643.54|13759.5|13639.5|10
1651339250000|2022-04-30 17:20:50|13759.55|13639.55|13759.43|13639.43|13759.67|13639.67|13759.04|13639.04|9
1651339260000|2022-04-30 17:21:00|13759.35|13639.35|13760.59|13640.59|13760.59|13640.59|13758.75|13638.75|10
1651339270000|2022-04-30 17:21:10|13761.37|13641.37|13763.97|13643.97|13763.97|13643.97|13761.37|13641.37|10
1651339280000|2022-04-30 17:21:20|13764.19|13644.19|13768.21|13648.21|13768.21|13648.21|13764.19|13644.19|10
1651339290000|2022-04-30 17:21:30|13768.5|13648.5|13774.78|13654.78|13774.78|13654.78|13768.5|13648.5|10
1651339300000|2022-04-30 17:21:40|13775.63|13655.63|13776.7|13656.7|13776.8|13656.8|13775.63|13655.63|9
1651339310000|2022-04-30 17:21:50|13776.73|13656.73|13777.38|13657.38|13777.41|13657.41|13776.73|13656.73|10
1651339320000|2022-04-30 17:22:00|13777.55|13657.55|13778.06|13658.06|13778.09|13658.09|13777.49|13657.49|10
1651339330000|2022-04-30 17:22:10|13777.83|13657.83|13778.27|13658.27|13779.12|13659.12|13777.83|13657.83|10
1651339340000|2022-04-30 17:22:20|13778.5|13658.5|13777.13|13657.13|13778.5|13658.5|13777.13|13657.13|10
1651339350000|2022-04-30 17:22:30|13777.06|13657.06|13775.41|13655.41|13777.06|13657.06|13775.41|13655.41|9
1651339360000|2022-04-30 17:22:40|13775.46|13655.46|13771.96|13651.96|13775.46|13655.46|13771.96|13651.96|10
1651339370000|2022-04-30 17:22:50|13772.44|13652.44|13772.08|13652.08|13772.44|13652.44|13772|13652|9
1651339380000|2022-04-30 17:23:00|13772.29|13652.29|13771.83|13651.83|13772.56|13652.56|13771.83|13651.83|10
1651339390000|2022-04-30 17:23:10|13771.94|13651.94|13770.79|13650.79|13772.02|13652.02|13770.74|13650.74|9
1651339400000|2022-04-30 17:23:20|13770.31|13650.31|13767.34|13647.34|13770.46|13650.46|13767.34|13647.34|10
1651339410000|2022-04-30 17:23:30|13765.46|13645.46|13763.97|13643.97|13766.01|13646.01|13763.97|13643.97|10
1651339420000|2022-04-30 17:23:40|13763.94|13643.94|13763.04|13643.04|13764.32|13644.32|13763.04|13643.04|10
1651339430000|2022-04-30 17:23:50|13763.24|13643.24|13763|13643|13763.81|13643.81|13763|13643|10
1651339440000|2022-04-30 17:24:00|13762.29|13642.29|13761.74|13641.74|13762.46|13642.46|13761.38|13641.38|10
1651339450000|2022-04-30 17:24:10|13761.85|13641.85|13763.78|13643.78|13763.78|13643.78|13761.85|13641.85|9
1651339460000|2022-04-30 17:24:20|13763.96|13643.96|13764.82|13644.82|13765.67|13645.67|13763.32|13643.32|10
1651339470000|2022-04-30 17:24:30|13764.8|13644.8|13764.9|13644.9|13765.06|13645.06|13764.03|13644.03|10
1651339480000|2022-04-30 17:24:40|13764.46|13644.46|13763.61|13643.61|13765.28|13645.28|13763.3|13643.3|10
1651339490000|2022-04-30 17:24:50|13763.57|13643.57|13763.81|13643.81|13764.33|13644.33|13763.28|13643.28|10
1651339500000|2022-04-30 17:25:00|13763.46|13643.46|13763.25|13643.25|13763.7|13643.7|13763.03|13643.03|9
1651339510000|2022-04-30 17:25:10|13763.12|13643.12|13764.86|13644.86|13765.3|13645.3|13762.88|13642.88|10
1651339520000|2022-04-30 17:25:20|13764.41|13644.41|13765.48|13645.48|13765.48|13645.48|13764.23|13644.23|10
1651339530000|2022-04-30 17:25:30|13765.57|13645.57|13766.2|13646.2|13766.2|13646.2|13765.47|13645.47|10
1651339540000|2022-04-30 17:25:40|13766.29|13646.29|13766.48|13646.48|13766.48|13646.48|13766.21|13646.21|10
1651339550000|2022-04-30 17:25:50|13767.11|13647.11|13766.84|13646.84|13767.81|13647.81|13766.84|13646.84|10
1651339560000|2022-04-30 17:26:00|13766.86|13646.86|13766.58|13646.58|13767.09|13647.09|13766.33|13646.33|10
1651339570000|2022-04-30 17:26:10|13767.15|13647.15|13765.36|13645.36|13767.15|13647.15|13765.02|13645.02|10
1651339580000|2022-04-30 17:26:20|13764.78|13644.78|13765.53|13645.53|13765.53|13645.53|13764.78|13644.78|10
1651339590000|2022-04-30 17:26:30|13765.68|13645.68|13763.54|13643.54|13765.69|13645.69|13763.54|13643.54|10
1651339600000|2022-04-30 17:26:40|13763.34|13643.34|13762.62|13642.62|13763.38|13643.38|13762.62|13642.62|10
1651339610000|2022-04-30 17:26:50|13762.73|13642.73|13762.28|13642.28|13762.89|13642.89|13761.4|13641.4|10
1651339620000|2022-04-30 17:27:00|13762.21|13642.21|13760.43|13640.43|13762.31|13642.31|13760.32|13640.32|10
1651339630000|2022-04-30 17:27:10|13759.89|13639.89|13760.37|13640.37|13760.84|13640.84|13759.69|13639.69|10
1651339640000|2022-04-30 17:27:20|13760.44|13640.44|13762.54|13642.54|13762.54|13642.54|13760.44|13640.44|10
1651339650000|2022-04-30 17:27:30|13762.88|13642.88|13765.69|13645.69|13765.69|13645.69|13762.88|13642.88|10
1651339660000|2022-04-30 17:27:40|13766.23|13646.23|13766.12|13646.12|13766.23|13646.23|13765.18|13645.18|10
1651339670000|2022-04-30 17:27:50|13765.55|13645.55|13764.42|13644.42|13765.69|13645.69|13764.42|13644.42|10
1651339680000|2022-04-30 17:28:00|13764.82|13644.82|13764.54|13644.54|13765.09|13645.09|13764.1|13644.1|10
1651339690000|2022-04-30 17:28:10|13764.84|13644.84|13763.82|13643.82|13765|13645|13763.81|13643.81|10
1651339700000|2022-04-30 17:28:20|13764.15|13644.15|13763.2|13643.2|13764.15|13644.15|13763.04|13643.04|10
1651339710000|2022-04-30 17:28:30|13763.3|13643.3|13760.65|13640.65|13763.3|13643.3|13760.65|13640.65|9
1651339720000|2022-04-30 17:28:40|13760.89|13640.89|13758.37|13638.37|13760.89|13640.89|13758.37|13638.37|10
1651339730000|2022-04-30 17:28:50|13758.12|13638.12|13756.14|13636.14|13758.46|13638.46|13756.14|13636.14|10
1651339740000|2022-04-30 17:29:00|13756.69|13636.69|13752.16|13632.16|13756.69|13636.69|13752.16|13632.16|10
1651339750000|2022-04-30 17:29:10|13751.79|13631.79|13751.12|13631.12|13751.79|13631.79|13749.81|13629.81|9
1651339760000|2022-04-30 17:29:20|13750.91|13630.91|13750.07|13630.07|13751.16|13631.16|13750.07|13630.07|10
1651339770000|2022-04-30 17:29:30|13749.64|13629.64|13748.82|13628.82|13750.23|13630.23|13748.82|13628.82|10
1651339780000|2022-04-30 17:29:40|13749.06|13629.06|13748.31|13628.31|13749.17|13629.17|13748.22|13628.22|10
1651339790000|2022-04-30 17:29:50|13748.16|13628.16|13748.82|13628.82|13748.82|13628.82|13748.07|13628.07|10
1651339800000|2022-04-30 17:30:00|13749.34|13629.34|13748.61|13628.61|13749.54|13629.54|13748.55|13628.55|9
1651339810000|2022-04-30 17:30:10|13748.59|13628.59|13748.65|13628.65|13748.65|13628.65|13748.14|13628.14|10
1651339820000|2022-04-30 17:30:20|13748.71|13628.71|13749.95|13629.95|13749.95|13629.95|13748.71|13628.71|9
1651339830000|2022-04-30 17:30:30|13750.22|13630.22|13752.02|13632.02|13752.02|13632.02|13750.19|13630.19|10
1651339840000|2022-04-30 17:30:40|13754.15|13634.15|13756.18|13636.18|13756.18|13636.18|13754.15|13634.15|10
1651339850000|2022-04-30 17:30:50|13756.39|13636.39|13757.8|13637.8|13757.8|13637.8|13756.39|13636.39|10
1651339860000|2022-04-30 17:31:00|13758.03|13638.03|13759.71|13639.71|13759.95|13639.95|13758.03|13638.03|10
1651339870000|2022-04-30 17:31:10|13759.47|13639.47|13760.1|13640.1|13760.1|13640.1|13758.99|13638.99|10
1651339880000|2022-04-30 17:31:20|13760.26|13640.26|13760.77|13640.77|13760.77|13640.77|13760.13|13640.13|10
1651339890000|2022-04-30 17:31:30|13760.31|13640.31|13758.79|13638.79|13760.31|13640.31|13758.79|13638.79|10
1651339900000|2022-04-30 17:31:40|13759.24|13639.24|13758.96|13638.96|13759.24|13639.24|13758.31|13638.31|7
1651339910000|2022-04-30 17:31:50|13759|13639|13758.46|13638.46|13759.16|13639.16|13758.46|13638.46|8
1651339920000|2022-04-30 17:32:00|13758.38|13638.38|13758.62|13638.62|13758.62|13638.62|13757.75|13637.75|10
1651339930000|2022-04-30 17:32:10|13758.65|13638.65|13759.24|13639.24|13759.45|13639.45|13758.5|13638.5|10
1651339940000|2022-04-30 17:32:20|13759.15|13639.15|13759.09|13639.09|13759.33|13639.33|13758.75|13638.75|10
1651339950000|2022-04-30 17:32:30|13758.9|13638.9|13757.06|13637.06|13759.29|13639.29|13757.03|13637.03|10
1651339960000|2022-04-30 17:32:40|13757.22|13637.22|13756.34|13636.34|13757.33|13637.33|13756.34|13636.34|8
1651339970000|2022-04-30 17:32:50|13756.31|13636.31|13754.48|13634.48|13756.36|13636.36|13754.48|13634.48|9
1651339980000|2022-04-30 17:33:00|13754.33|13634.33|13754.53|13634.53|13754.53|13634.53|13753.96|13633.96|10
1651339990000|2022-04-30 17:33:10|13754.67|13634.67|13753.13|13633.13|13754.67|13634.67|13753.13|13633.13|10
1651340000000|2022-04-30 17:33:20|13752.83|13632.83|13749.21|13629.21|13752.83|13632.83|13749.21|13629.21|10
1651340010000|2022-04-30 17:33:30|13748.92|13628.92|13746.04|13626.04|13748.96|13628.96|13746.04|13626.04|10
1651340020000|2022-04-30 17:33:40|13745.64|13625.64|13740.26|13620.26|13745.64|13625.64|13740.26|13620.26|9
1651340030000|2022-04-30 17:33:50|13739.95|13619.95|13737.11|13617.11|13740.01|13620.01|13737.11|13617.11|10
1651340040000|2022-04-30 17:34:00|13737.15|13617.15|13739.95|13619.95|13740.64|13620.64|13737.05|13617.05|10
1651340050000|2022-04-30 17:34:10|13739.87|13619.87|13740.66|13620.66|13741.8|13621.8|13739.87|13619.87|10
1651340060000|2022-04-30 17:34:20|13741.15|13621.15|13741.11|13621.11|13741.44|13621.44|13740.86|13620.86|10
1651340070000|2022-04-30 17:34:30|13741.75|13621.75|13741.55|13621.55|13741.91|13621.91|13741.43|13621.43|10
1651340080000|2022-04-30 17:34:40|13741.36|13621.36|13742.61|13622.61|13742.61|13622.61|13741.16|13621.16|10
1651340090000|2022-04-30 17:34:50|13742.99|13622.99|13745.51|13625.51|13745.51|13625.51|13742.99|13622.99|10
1651340100000|2022-04-30 17:35:00|13746.1|13626.1|13746.75|13626.75|13746.75|13626.75|13745.89|13625.89|9
1651340110000|2022-04-30 17:35:10|13747.68|13627.68|13750.63|13630.63|13750.93|13630.93|13747.62|13627.62|10
1651340120000|2022-04-30 17:35:20|13751.09|13631.09|13756.98|13636.98|13756.98|13636.98|13751.09|13631.09|10
1651340130000|2022-04-30 17:35:30|13756.75|13636.75|13763.5|13643.5|13763.5|13643.5|13756.75|13636.75|10
1651340140000|2022-04-30 17:35:40|13763.83|13643.83|13773.31|13653.31|13773.31|13653.31|13763.83|13643.83|10
1651340150000|2022-04-30 17:35:50|13773.64|13653.64|13782.04|13662.04|13782.18|13662.18|13773.64|13653.64|10
1651340160000|2022-04-30 17:36:00|13782.69|13662.69|13785.84|13665.84|13785.84|13665.84|13782.49|13662.49|10
1651340170000|2022-04-30 17:36:10|13786.14|13666.14|13787.58|13667.58|13787.74|13667.74|13785.64|13665.64|10
1651340180000|2022-04-30 17:36:20|13787.36|13667.36|13786.64|13666.64|13787.36|13667.36|13786.64|13666.64|9
1651340190000|2022-04-30 17:36:30|13786.86|13666.86|13786.72|13666.72|13787.06|13667.06|13786.09|13666.09|10
1651340200000|2022-04-30 17:36:40|13787.1|13667.1|13786.72|13666.72|13787.44|13667.44|13786.5|13666.5|10
1651340210000|2022-04-30 17:36:50|13786.95|13666.95|13785.5|13665.5|13786.95|13666.95|13785.5|13665.5|10
1651340220000|2022-04-30 17:37:00|13785.21|13665.21|13784.26|13664.26|13785.81|13665.81|13783.65|13663.65|10
1651340230000|2022-04-30 17:37:10|13782.95|13662.95|13780.25|13660.25|13782.95|13662.95|13779.47|13659.47|10
1651340240000|2022-04-30 17:37:20|13779.91|13659.91|13777.49|13657.49|13779.91|13659.91|13777.49|13657.49|10
1651340250000|2022-04-30 17:37:30|13777|13657|13774.62|13654.62|13777|13657|13774.29|13654.29|10
1651340260000|2022-04-30 17:37:40|13774.6|13654.6|13772.96|13652.96|13774.97|13654.97|13772.96|13652.96|10
1651340270000|2022-04-30 17:37:50|13772.25|13652.25|13771.68|13651.68|13772.65|13652.65|13771.38|13651.38|10
1651340280000|2022-04-30 17:38:00|13771.79|13651.79|13771.53|13651.53|13772.39|13652.39|13771.53|13651.53|10
1651340290000|2022-04-30 17:38:10|13771.82|13651.82|13769.99|13649.99|13771.82|13651.82|13769.76|13649.76|10
1651340300000|2022-04-30 17:38:20|13769.66|13649.66|13772.17|13652.17|13772.85|13652.85|13769.56|13649.56|10
1651340310000|2022-04-30 17:38:30|13772.33|13652.33|13773.51|13653.51|13773.9|13653.9|13772.33|13652.33|10
1651340320000|2022-04-30 17:38:40|13773.6|13653.6|13776.1|13656.1|13776.27|13656.27|13773.6|13653.6|10
1651340330000|2022-04-30 17:38:50|13776.07|13656.07|13778.66|13658.66|13778.94|13658.94|13776.07|13656.07|10
1651340340000|2022-04-30 17:39:00|13778.56|13658.56|13778.6|13658.6|13779.05|13659.05|13777.65|13657.65|10
1651340350000|2022-04-30 17:39:10|13777.8|13657.8|13775.99|13655.99|13777.8|13657.8|13775.93|13655.93|10
1651340360000|2022-04-30 17:39:20|13775.81|13655.81|13775.15|13655.15|13775.81|13655.81|13773.18|13653.18|10
1651340370000|2022-04-30 17:39:30|13773.87|13653.87|13772.17|13652.17|13773.87|13653.87|13771.71|13651.71|10
1651340380000|2022-04-30 17:39:40|13771.88|13651.88|13772.2|13652.2|13773.01|13653.01|13771.88|13651.88|10
1651340390000|2022-04-30 17:39:50|13772.77|13652.77|13775.09|13655.09|13776.42|13656.42|13772.2|13652.2|10
1651340400000|2022-04-30 17:40:00|13774.84|13654.84|13774.45|13654.45|13775.23|13655.23|13774.07|13654.07|10
1651340410000|2022-04-30 17:40:10|13774.81|13654.81|13777.12|13657.12|13777.84|13657.84|13774.81|13654.81|10
1651340420000|2022-04-30 17:40:20|13777.29|13657.29|13776.04|13656.04|13777.3|13657.3|13775.36|13655.36|10
1651340430000|2022-04-30 17:40:30|13776.23|13656.23|13775.37|13655.37|13776.64|13656.64|13774.95|13654.95|10
1651340440000|2022-04-30 17:40:40|13775.6|13655.6|13774.82|13654.82|13775.6|13655.6|13774.78|13654.78|10
1651340450000|2022-04-30 17:40:50|13775.33|13655.33|13775.48|13655.48|13775.59|13655.59|13773.54|13653.54|10
1651340460000|2022-04-30 17:41:00|13775.34|13655.34|13775.55|13655.55|13775.55|13655.55|13774.62|13654.62|10
1651340470000|2022-04-30 17:41:10|13775.47|13655.47|13775.23|13655.23|13775.47|13655.47|13775.05|13655.05|10
1651340480000|2022-04-30 17:41:20|13775.38|13655.38|13774.18|13654.18|13775.51|13655.51|13774.18|13654.18|10
1651340490000|2022-04-30 17:41:30|13773.57|13653.57|13771.4|13651.4|13773.57|13653.57|13771.4|13651.4|10
1651340500000|2022-04-30 17:41:40|13771.55|13651.55|13769.68|13649.68|13771.55|13651.55|13769.61|13649.61|10
1651340510000|2022-04-30 17:41:50|13769.81|13649.81|13768.78|13648.78|13769.81|13649.81|13768.71|13648.71|10
1651340520000|2022-04-30 17:42:00|13768.51|13648.51|13768.37|13648.37|13768.68|13648.68|13768.33|13648.33|10
1651340530000|2022-04-30 17:42:10|13768.62|13648.62|13767.99|13647.99|13768.7|13648.7|13767.88|13647.88|10
1651340540000|2022-04-30 17:42:20|13768.25|13648.25|13768.85|13648.85|13768.85|13648.85|13767.55|13647.55|10
1651340550000|2022-04-30 17:42:30|13768.8|13648.8|13768.6|13648.6|13768.8|13648.8|13768.12|13648.12|9
1651340560000|2022-04-30 17:42:40|13768.21|13648.21|13764.6|13644.6|13768.56|13648.56|13764.6|13644.6|10
1651340570000|2022-04-30 17:42:50|13764.46|13644.46|13763.47|13643.47|13764.46|13644.46|13763.4|13643.4|9
1651340580000|2022-04-30 17:43:00|13763.29|13643.29|13762.93|13642.93|13763.29|13643.29|13762.61|13642.61|10
1651340590000|2022-04-30 17:43:10|13762.73|13642.73|13763.47|13643.47|13763.47|13643.47|13762.61|13642.61|9
1651340600000|2022-04-30 17:43:20|13763.52|13643.52|13765.01|13645.01|13765.29|13645.29|13763.48|13643.48|9
1651340610000|2022-04-30 17:43:30|13765.57|13645.57|13765.93|13645.93|13766.09|13646.09|13765.57|13645.57|10
1651340620000|2022-04-30 17:43:40|13766.17|13646.17|13767.1|13647.1|13767.24|13647.24|13766.17|13646.17|10
1651340630000|2022-04-30 17:43:50|13767.47|13647.47|13767.87|13647.87|13768.04|13648.04|13767.28|13647.28|10
1651340640000|2022-04-30 17:44:00|13767.85|13647.85|13768.54|13648.54|13768.54|13648.54|13767.85|13647.85|10
1651340650000|2022-04-30 17:44:10|13768.49|13648.49|13767.03|13647.03|13768.59|13648.59|13767.03|13647.03|10
1651340660000|2022-04-30 17:44:20|13766.85|13646.85|13765.86|13645.86|13766.85|13646.85|13765.86|13645.86|10
1651340670000|2022-04-30 17:44:30|13765.83|13645.83|13764.93|13644.93|13765.83|13645.83|13764.76|13644.76|10
1651340680000|2022-04-30 17:44:40|13765.06|13645.06|13766.83|13646.83|13766.83|13646.83|13764.97|13644.97|10
1651340690000|2022-04-30 17:44:50|13766.73|13646.73|13766.03|13646.03|13766.87|13646.87|13766.03|13646.03|9
1651340700000|2022-04-30 17:45:00|13765.62|13645.62|13765.04|13645.04|13765.72|13645.72|13765.04|13645.04|10
1651340710000|2022-04-30 17:45:10|13764.21|13644.21|13766|13646|13766.06|13646.06|13764.21|13644.21|10
1651340720000|2022-04-30 17:45:20|13765.94|13645.94|13767.15|13647.15|13767.15|13647.15|13765.94|13645.94|10
1651340730000|2022-04-30 17:45:30|13767.24|13647.24|13767.7|13647.7|13767.75|13647.75|13766.98|13646.98|10
1651340740000|2022-04-30 17:45:40|13767.9|13647.9|13770.26|13650.26|13770.36|13650.36|13767.9|13647.9|10
1651340750000|2022-04-30 17:45:50|13770.23|13650.23|13770.07|13650.07|13770.56|13650.56|13770.07|13650.07|9
1651340760000|2022-04-30 17:46:00|13769.8|13649.8|13767.98|13647.98|13769.8|13649.8|13767.98|13647.98|9
1651340770000|2022-04-30 17:46:10|13767.89|13647.89|13768.58|13648.58|13768.84|13648.84|13767.72|13647.72|9
1651340780000|2022-04-30 17:46:20|13768.42|13648.42|13768.08|13648.08|13769.11|13649.11|13767.96|13647.96|10
1651340790000|2022-04-30 17:46:30|13767.92|13647.92|13766.63|13646.63|13767.92|13647.92|13766.63|13646.63|10
1651340800000|2022-04-30 17:46:40|13766.82|13646.82|13766.34|13646.34|13766.82|13646.82|13766.12|13646.12|10
1651340810000|2022-04-30 17:46:50|13766.28|13646.28|13767.89|13647.89|13767.89|13647.89|13766.28|13646.28|10
1651340820000|2022-04-30 17:47:00|13767.88|13647.88|13768.12|13648.12|13768.3|13648.3|13767.8|13647.8|10
1651340830000|2022-04-30 17:47:10|13768.36|13648.36|13768.99|13648.99|13768.99|13648.99|13768.36|13648.36|9
1651340840000|2022-04-30 17:47:20|13769.04|13649.04|13768.25|13648.25|13769.04|13649.04|13768.25|13648.25|10
1651340850000|2022-04-30 17:47:30|13768.1|13648.1|13767.66|13647.66|13768.11|13648.11|13767.51|13647.51|10
1651340860000|2022-04-30 17:47:40|13767.54|13647.54|13766.93|13646.93|13767.54|13647.54|13766.93|13646.93|9
1651340870000|2022-04-30 17:47:50|13766.92|13646.92|13765.67|13645.67|13767.01|13647.01|13765.63|13645.63|10
1651340880000|2022-04-30 17:48:00|13765.82|13645.82|13764.69|13644.69|13765.98|13645.98|13764.63|13644.63|10
1651340890000|2022-04-30 17:48:10|13764.59|13644.59|13763.66|13643.66|13764.9|13644.9|13763.66|13643.66|10
1651340900000|2022-04-30 17:48:20|13763.67|13643.67|13763.29|13643.29|13764|13644|13763.29|13643.29|9
1651340910000|2022-04-30 17:48:30|13763.97|13643.97|13765.24|13645.24|13765.24|13645.24|13763.97|13643.97|10
1651340920000|2022-04-30 17:48:40|13765.48|13645.48|13765.13|13645.13|13765.94|13645.94|13765.13|13645.13|10
1651340930000|2022-04-30 17:48:50|13764.91|13644.91|13765.23|13645.23|13765.23|13645.23|13764.91|13644.91|10
1651340940000|2022-04-30 17:49:00|13765.2|13645.2|13765.34|13645.34|13765.35|13645.35|13765.16|13645.16|10
1651340950000|2022-04-30 17:49:10|13765.41|13645.41|13764.17|13644.17|13765.41|13645.41|13764.17|13644.17|10
1651340960000|2022-04-30 17:49:20|13764.03|13644.03|13762.59|13642.59|13764.08|13644.08|13762.59|13642.59|10
1651340970000|2022-04-30 17:49:30|13762.86|13642.86|13763.26|13643.26|13763.45|13643.45|13762.8|13642.8|10
1651340980000|2022-04-30 17:49:40|13763.22|13643.22|13763.22|13643.22|13763.34|13643.34|13762.92|13642.92|9
1651340990000|2022-04-30 17:49:50|13763.08|13643.08|13762.38|13642.38|13763.08|13643.08|13762.34|13642.34|9
1651341000000|2022-04-30 17:50:00|13762.06|13642.06|13760.51|13640.51|13762.3|13642.3|13760.51|13640.51|10
1651341010000|2022-04-30 17:50:10|13760.46|13640.46|13757.64|13637.64|13760.46|13640.46|13757.64|13637.64|10
1651341020000|2022-04-30 17:50:20|13757.16|13637.16|13750.02|13630.02|13757.16|13637.16|13750.02|13630.02|10
1651341030000|2022-04-30 17:50:30|13749.54|13629.54|13742.14|13622.14|13749.54|13629.54|13742.14|13622.14|10
1651341040000|2022-04-30 17:50:40|13741.89|13621.89|13736.68|13616.68|13741.89|13621.89|13736.68|13616.68|10
1651341050000|2022-04-30 17:50:50|13736.3|13616.3|13727.13|13607.13|13736.3|13616.3|13727.13|13607.13|10
1651341060000|2022-04-30 17:51:00|13725.34|13605.34|13721.03|13601.03|13725.53|13605.53|13721.03|13601.03|10
1651341070000|2022-04-30 17:51:10|13720.15|13600.15|13721.74|13601.74|13721.88|13601.88|13720.09|13600.09|10
1651341080000|2022-04-30 17:51:20|13721.15|13601.15|13722.11|13602.11|13722.54|13602.54|13721.15|13601.15|10
1651341090000|2022-04-30 17:51:30|13721.04|13601.04|13713.17|13593.17|13721.04|13601.04|13713.17|13593.17|10
1651341100000|2022-04-30 17:51:40|13713.16|13593.16|13707.85|13587.85|13713.16|13593.16|13707.78|13587.78|10
1651341110000|2022-04-30 17:51:50|13707.6|13587.6|13701.42|13581.42|13707.6|13587.6|13701.42|13581.42|10
1651341120000|2022-04-30 17:52:00|13701.77|13581.77|13705.85|13585.85|13706.35|13586.35|13701.77|13581.77|9
1651341130000|2022-04-30 17:52:10|13708.56|13588.56|13711.57|13591.57|13711.57|13591.57|13706.93|13586.93|10
1651341140000|2022-04-30 17:52:20|13710.96|13590.96|13712.69|13592.69|13712.75|13592.75|13710.45|13590.45|10
1651341150000|2022-04-30 17:52:30|13712.18|13592.18|13710.77|13590.77|13712.19|13592.19|13710.18|13590.18|10
1651341160000|2022-04-30 17:52:40|13711.08|13591.08|13709.27|13589.27|13711.27|13591.27|13709.27|13589.27|10
1651341170000|2022-04-30 17:52:50|13709.7|13589.7|13708.17|13588.17|13709.77|13589.77|13708.17|13588.17|10
1651341180000|2022-04-30 17:53:00|13708.82|13588.82|13708.7|13588.7|13709.71|13589.71|13708.7|13588.7|10
1651341190000|2022-04-30 17:53:10|13708.54|13588.54|13707.36|13587.36|13708.66|13588.66|13706.98|13586.98|10
1651341200000|2022-04-30 17:53:20|13707.2|13587.2|13709.69|13589.69|13709.69|13589.69|13706.95|13586.95|10
1651341210000|2022-04-30 17:53:30|13710.49|13590.49|13710.58|13590.58|13711.17|13591.17|13710.25|13590.25|10
1651341220000|2022-04-30 17:53:40|13710.55|13590.55|13708.24|13588.24|13711.01|13591.01|13708.24|13588.24|10
1651341230000|2022-04-30 17:53:50|13708.13|13588.13|13706.17|13586.17|13708.13|13588.13|13706.16|13586.16|10
1651341240000|2022-04-30 17:54:00|13706.42|13586.42|13708.83|13588.83|13708.83|13588.83|13706.42|13586.42|10
1651341250000|2022-04-30 17:54:10|13709.08|13589.08|13712.35|13592.35|13712.35|13592.35|13708.51|13588.51|10
1651341260000|2022-04-30 17:54:20|13711.56|13591.56|13713.68|13593.68|13713.74|13593.74|13711.56|13591.56|10
1651341270000|2022-04-30 17:54:30|13713.67|13593.67|13715.96|13595.96|13715.96|13595.96|13713.19|13593.19|10
1651341280000|2022-04-30 17:54:40|13716.03|13596.03|13715.65|13595.65|13716.49|13596.49|13715.65|13595.65|10
1651341290000|2022-04-30 17:54:50|13715.69|13595.69|13715.15|13595.15|13715.69|13595.69|13714.43|13594.43|9
1651341300000|2022-04-30 17:55:00|13714.98|13594.98|13714.39|13594.39|13715.69|13595.69|13714.39|13594.39|10
1651341310000|2022-04-30 17:55:10|13713.95|13593.95|13715.32|13595.32|13715.32|13595.32|13713.61|13593.61|10
1651341320000|2022-04-30 17:55:20|13715.37|13595.37|13716.23|13596.23|13716.23|13596.23|13714.76|13594.76|10
1651341330000|2022-04-30 17:55:30|13717.07|13597.07|13719.84|13599.84|13719.84|13599.84|13717.07|13597.07|10
1651341340000|2022-04-30 17:55:40|13720.17|13600.17|13721.34|13601.34|13721.35|13601.35|13720.17|13600.17|10
1651341350000|2022-04-30 17:55:50|13721.66|13601.66|13721.52|13601.52|13721.76|13601.76|13720.83|13600.83|10
1651341360000|2022-04-30 17:56:00|13721.89|13601.89|13722.24|13602.24|13722.45|13602.45|13721.71|13601.71|10
1651341370000|2022-04-30 17:56:10|13722.49|13602.49|13722.94|13602.94|13723.55|13603.55|13722.49|13602.49|10
1651341380000|2022-04-30 17:56:20|13723.54|13603.54|13724.66|13604.66|13724.66|13604.66|13723.42|13603.42|10
1651341390000|2022-04-30 17:56:30|13724.95|13604.95|13723.23|13603.23|13725.37|13605.37|13723.23|13603.23|10
1651341400000|2022-04-30 17:56:40|13723.73|13603.73|13724.77|13604.77|13725.16|13605.16|13723.64|13603.64|10
1651341410000|2022-04-30 17:56:50|13725|13605|13723.44|13603.44|13725.37|13605.37|13723.44|13603.44|10
1651341420000|2022-04-30 17:57:00|13723.39|13603.39|13723.44|13603.44|13724.42|13604.42|13723.39|13603.39|10
1651341430000|2022-04-30 17:57:10|13723.68|13603.68|13721.71|13601.71|13723.68|13603.68|13721.71|13601.71|10
1651341440000|2022-04-30 17:57:20|13721.66|13601.66|13722.03|13602.03|13722.69|13602.69|13721.66|13601.66|10
1651341450000|2022-04-30 17:57:30|13721.59|13601.59|13721.56|13601.56|13721.84|13601.84|13720.95|13600.95|10
1651341460000|2022-04-30 17:57:40|13721.12|13601.12|13718.95|13598.95|13721.12|13601.12|13718.95|13598.95|9
1651341470000|2022-04-30 17:57:50|13719.27|13599.27|13719.41|13599.41|13719.51|13599.51|13718.38|13598.38|10
1651341480000|2022-04-30 17:58:00|13719.27|13599.27|13719.07|13599.07|13719.8|13599.8|13719.07|13599.07|10
1651341490000|2022-04-30 17:58:10|13719.12|13599.12|13719.1|13599.1|13720.22|13600.22|13719.06|13599.06|10
1651341500000|2022-04-30 17:58:20|13719.09|13599.09|13719.86|13599.86|13719.88|13599.88|13719.07|13599.07|10
1651341510000|2022-04-30 17:58:30|13719.89|13599.89|13720.39|13600.39|13720.87|13600.87|13719.85|13599.85|10
1651341520000|2022-04-30 17:58:40|13720.64|13600.64|13721.39|13601.39|13721.39|13601.39|13720.64|13600.64|10
1651341530000|2022-04-30 17:58:50|13721.14|13601.14|13721.81|13601.81|13721.81|13601.81|13720.66|13600.66|10
1651341540000|2022-04-30 17:59:00|13721.83|13601.83|13722.25|13602.25|13722.37|13602.37|13721.83|13601.83|9
1651341550000|2022-04-30 17:59:10|13722.6|13602.6|13723.4|13603.4|13723.5|13603.5|13722.6|13602.6|9
1651341560000|2022-04-30 17:59:20|13722.81|13602.81|13725.13|13605.13|13725.18|13605.18|13722.81|13602.81|10
1651341570000|2022-04-30 17:59:30|13725.09|13605.09|13726.5|13606.5|13726.97|13606.97|13724.99|13604.99|10
1651341580000|2022-04-30 17:59:40|13726.82|13606.82|13728.42|13608.42|13728.42|13608.42|13726.53|13606.53|10
1651341590000|2022-04-30 17:59:50|13728.61|13608.61|13728.38|13608.38|13728.7|13608.7|13728.38|13608.38|9
1651341600000|2022-04-30 18:00:00|13728.35|13608.35|13728.07|13608.07|13728.5|13608.5|13727.35|13607.35|10
1651341610000|2022-04-30 18:00:10|13727.56|13607.56|13726.02|13606.02|13727.56|13607.56|13725.83|13605.83|10
1651341620000|2022-04-30 18:00:20|13725.99|13605.99|13725.1|13605.1|13725.99|13605.99|13724.89|13604.89|10
1651341630000|2022-04-30 18:00:30|13724.88|13604.88|13723.93|13603.93|13724.92|13604.92|13723.93|13603.93|10
1651341640000|2022-04-30 18:00:40|13723.88|13603.88|13723.55|13603.55|13724.56|13604.56|13723.39|13603.39|10
1651341650000|2022-04-30 18:00:50|13723.12|13603.12|13723.56|13603.56|13723.61|13603.61|13723|13603|10
1651341660000|2022-04-30 18:01:00|13723.3|13603.3|13723.65|13603.65|13723.67|13603.67|13723.15|13603.15|9
1651341670000|2022-04-30 18:01:10|13723.74|13603.74|13723.98|13603.98|13724.11|13604.11|13723.22|13603.22|10
1651341680000|2022-04-30 18:01:20|13723.85|13603.85|13727.55|13607.55|13727.55|13607.55|13723.85|13603.85|10
1651341690000|2022-04-30 18:01:30|13727.7|13607.7|13730.17|13610.17|13730.84|13610.84|13727.7|13607.7|10
1651341700000|2022-04-30 18:01:40|13732.18|13612.18|13737.64|13617.64|13738.45|13618.45|13732.18|13612.18|10
1651341710000|2022-04-30 18:01:50|13737.91|13617.91|13740.15|13620.15|13740.27|13620.27|13737.91|13617.91|10
1651341720000|2022-04-30 18:02:00|13741.58|13621.58|13744.89|13624.89|13745.15|13625.15|13741.58|13621.58|10
1651341730000|2022-04-30 18:02:10|13745.3|13625.3|13746.53|13626.53|13746.56|13626.56|13744.98|13624.98|9
1651341740000|2022-04-30 18:02:20|13746.45|13626.45|13747.34|13627.34|13747.37|13627.37|13746.44|13626.44|10
1651341750000|2022-04-30 18:02:30|13747.22|13627.22|13748.12|13628.12|13748.22|13628.22|13747.22|13627.22|10
1651341760000|2022-04-30 18:02:40|13748.35|13628.35|13748.77|13628.77|13748.86|13628.86|13748.11|13628.11|10
1651341770000|2022-04-30 18:02:50|13748.68|13628.68|13746.1|13626.1|13748.68|13628.68|13745.94|13625.94|10
1651341780000|2022-04-30 18:03:00|13746.43|13626.43|13746.53|13626.53|13746.81|13626.81|13744.98|13624.98|10
1651341790000|2022-04-30 18:03:10|13746.81|13626.81|13747.83|13627.83|13747.83|13627.83|13746.44|13626.44|10
1651341800000|2022-04-30 18:03:20|13747.44|13627.44|13748|13628|13748.05|13628.05|13747.36|13627.36|10
1651341810000|2022-04-30 18:03:30|13748.43|13628.43|13748.1|13628.1|13748.74|13628.74|13748.1|13628.1|10
1651341820000|2022-04-30 18:03:40|13748.35|13628.35|13748.36|13628.36|13748.44|13628.44|13748.13|13628.13|10
1651341830000|2022-04-30 18:03:50|13748.31|13628.31|13748.48|13628.48|13749.25|13629.25|13748.31|13628.31|10
1651341840000|2022-04-30 18:04:00|13748.2|13628.2|13748.44|13628.44|13748.66|13628.66|13748.13|13628.13|10
1651341850000|2022-04-30 18:04:10|13748.69|13628.69|13749.36|13629.36|13749.36|13629.36|13748.45|13628.45|10
1651341860000|2022-04-30 18:04:20|13749.6|13629.6|13751.53|13631.53|13751.53|13631.53|13749.6|13629.6|10
1651341870000|2022-04-30 18:04:30|13751.06|13631.06|13752.29|13632.29|13752.29|13632.29|13751.06|13631.06|10
1651341880000|2022-04-30 18:04:40|13753.09|13633.09|13753.68|13633.68|13753.82|13633.82|13752.86|13632.86|10
1651341890000|2022-04-30 18:04:50|13753.74|13633.74|13754.7|13634.7|13754.7|13634.7|13753.59|13633.59|10
1651341900000|2022-04-30 18:05:00|13754.4|13634.4|13755.18|13635.18|13755.18|13635.18|13754.21|13634.21|10
1651341910000|2022-04-30 18:05:10|13755.55|13635.55|13756.02|13636.02|13756.15|13636.15|13755.45|13635.45|10
1651341920000|2022-04-30 18:05:20|13756.31|13636.31|13757.34|13637.34|13757.44|13637.44|13756.31|13636.31|10
1651341930000|2022-04-30 18:05:30|13757.21|13637.21|13759.97|13639.97|13760.06|13640.06|13756.59|13636.59|10
1651341940000|2022-04-30 18:05:40|13759.87|13639.87|13759.9|13639.9|13760.52|13640.52|13759.68|13639.68|10
1651341950000|2022-04-30 18:05:50|13760.17|13640.17|13762.01|13642.01|13762.01|13642.01|13760.17|13640.17|10
1651341960000|2022-04-30 18:06:00|13762.6|13642.6|13766.2|13646.2|13766.23|13646.23|13762.6|13642.6|10
1651341970000|2022-04-30 18:06:10|13766.22|13646.22|13768.71|13648.71|13768.71|13648.71|13766.22|13646.22|10
1651341980000|2022-04-30 18:06:20|13769.64|13649.64|13769.28|13649.28|13769.66|13649.66|13768.67|13648.67|10
1651341990000|2022-04-30 18:06:30|13769.42|13649.42|13770.39|13650.39|13770.99|13650.99|13769.42|13649.42|10
1651342000000|2022-04-30 18:06:40|13771.04|13651.04|13768.46|13648.46|13771.04|13651.04|13768.46|13648.46|10
1651342010000|2022-04-30 18:06:50|13768.23|13648.23|13767.95|13647.95|13768.23|13648.23|13767.81|13647.81|10
1651342020000|2022-04-30 18:07:00|13768.52|13648.52|13768.82|13648.82|13769.23|13649.23|13768.51|13648.51|10
1651342030000|2022-04-30 18:07:10|13768.78|13648.78|13768.58|13648.58|13768.82|13648.82|13768.34|13648.34|10
1651342040000|2022-04-30 18:07:20|13768.6|13648.6|13769.97|13649.97|13770|13650|13768.6|13648.6|10
1651342050000|2022-04-30 18:07:30|13770.14|13650.14|13770.35|13650.35|13770.59|13650.59|13770.14|13650.14|10
1651342060000|2022-04-30 18:07:40|13770.43|13650.43|13770.54|13650.54|13770.95|13650.95|13770.43|13650.43|10
1651342070000|2022-04-30 18:07:50|13770.45|13650.45|13770.68|13650.68|13771|13651|13770.16|13650.16|10
1651342080000|2022-04-30 18:08:00|13770.61|13650.61|13770.19|13650.19|13770.81|13650.81|13770.07|13650.07|9
1651342090000|2022-04-30 18:08:10|13769.71|13649.71|13769.24|13649.24|13769.71|13649.71|13769.22|13649.22|9
1651342100000|2022-04-30 18:08:20|13769.25|13649.25|13768.7|13648.7|13769.74|13649.74|13768.7|13648.7|10
1651342110000|2022-04-30 18:08:30|13768.02|13648.02|13766.37|13646.37|13768.12|13648.12|13766.37|13646.37|10
1651342120000|2022-04-30 18:08:40|13766.29|13646.29|13765.88|13645.88|13766.33|13646.33|13765.88|13645.88|10
1651342130000|2022-04-30 18:08:50|13765.74|13645.74|13766.1|13646.1|13766.15|13646.15|13765.73|13645.73|10
1651342140000|2022-04-30 18:09:00|13766.14|13646.14|13766.39|13646.39|13767.18|13647.18|13766.14|13646.14|10
1651342150000|2022-04-30 18:09:10|13766.61|13646.61|13767.57|13647.57|13767.57|13647.57|13766.49|13646.49|10
1651342160000|2022-04-30 18:09:20|13767.77|13647.77|13767.13|13647.13|13768.18|13648.18|13767.13|13647.13|10
1651342170000|2022-04-30 18:09:30|13767.17|13647.17|13766.9|13646.9|13767.25|13647.25|13766.62|13646.62|10
1651342180000|2022-04-30 18:09:40|13766.97|13646.97|13767.36|13647.36|13767.64|13647.64|13766.96|13646.96|10
1651342190000|2022-04-30 18:09:50|13767.16|13647.16|13767.32|13647.32|13767.32|13647.32|13766.32|13646.32|10
1651342200000|2022-04-30 18:10:00|13766.9|13646.9|13766.47|13646.47|13766.93|13646.93|13766.47|13646.47|9
1651342210000|2022-04-30 18:10:10|13765.96|13645.96|13765.91|13645.91|13766.67|13646.67|13765.91|13645.91|10
1651342220000|2022-04-30 18:10:20|13765.72|13645.72|13762.41|13642.41|13765.72|13645.72|13762.41|13642.41|10
1651342230000|2022-04-30 18:10:30|13761.8|13641.8|13759.94|13639.94|13761.86|13641.86|13759.94|13639.94|10
1651342240000|2022-04-30 18:10:40|13759.91|13639.91|13757.02|13637.02|13759.91|13639.91|13757.02|13637.02|10
1651342250000|2022-04-30 18:10:50|13756.67|13636.67|13754.7|13634.7|13756.67|13636.67|13754.7|13634.7|10
1651342260000|2022-04-30 18:11:00|13754.64|13634.64|13751.03|13631.03|13754.68|13634.68|13751.03|13631.03|10
1651342270000|2022-04-30 18:11:10|13750.68|13630.68|13747.54|13627.54|13750.68|13630.68|13747.54|13627.54|10
1651342280000|2022-04-30 18:11:20|13747.64|13627.64|13745.87|13625.87|13748.03|13628.03|13745.87|13625.87|10
1651342290000|2022-04-30 18:11:30|13746.04|13626.04|13748.36|13628.36|13748.36|13628.36|13746.04|13626.04|10
1651342300000|2022-04-30 18:11:40|13748.85|13628.85|13750.86|13630.86|13751.17|13631.17|13748.85|13628.85|9
1651342310000|2022-04-30 18:11:50|13750.71|13630.71|13751.87|13631.87|13751.92|13631.92|13750.71|13630.71|10
1651342320000|2022-04-30 18:12:00|13752.09|13632.09|13753.67|13633.67|13753.67|13633.67|13752.09|13632.09|10
1651342330000|2022-04-30 18:12:10|13753.85|13633.85|13754.21|13634.21|13754.21|13634.21|13753.49|13633.49|10
1651342340000|2022-04-30 18:12:20|13754.4|13634.4|13753.24|13633.24|13754.4|13634.4|13753.24|13633.24|10
1651342350000|2022-04-30 18:12:30|13752.95|13632.95|13749.78|13629.78|13752.95|13632.95|13749.78|13629.78|10
1651342360000|2022-04-30 18:12:40|13749.32|13629.32|13747.56|13627.56|13749.38|13629.38|13747.56|13627.56|9
1651342370000|2022-04-30 18:12:50|13747.14|13627.14|13746.31|13626.31|13747.14|13627.14|13746.31|13626.31|10
1651342380000|2022-04-30 18:13:00|13746.49|13626.49|13748.92|13628.92|13748.92|13628.92|13746.49|13626.49|10
1651342390000|2022-04-30 18:13:10|13749.12|13629.12|13750.36|13630.36|13750.75|13630.75|13749.12|13629.12|10
1651342400000|2022-04-30 18:13:20|13750.43|13630.43|13753.99|13633.99|13753.99|13633.99|13750.43|13630.43|9
1651342410000|2022-04-30 18:13:30|13753.51|13633.51|13758.82|13638.82|13758.82|13638.82|13753.51|13633.51|10
1651342420000|2022-04-30 18:13:40|13758.83|13638.83|13759.82|13639.82|13759.82|13639.82|13758.83|13638.83|9
1651342430000|2022-04-30 18:13:50|13760.39|13640.39|13760.69|13640.69|13760.81|13640.81|13760.39|13640.39|10
1651342440000|2022-04-30 18:14:00|13760.54|13640.54|13762.06|13642.06|13762.47|13642.47|13760.54|13640.54|10
1651342450000|2022-04-30 18:14:10|13761.99|13641.99|13760.29|13640.29|13762.06|13642.06|13759.93|13639.93|10
1651342460000|2022-04-30 18:14:20|13760.01|13640.01|13759.87|13639.87|13760.21|13640.21|13759.69|13639.69|9
1651342470000|2022-04-30 18:14:30|13760.01|13640.01|13759.92|13639.92|13760.01|13640.01|13759.54|13639.54|9
1651342480000|2022-04-30 18:14:40|13759.81|13639.81|13759.72|13639.72|13759.83|13639.83|13759.25|13639.25|10
1651342490000|2022-04-30 18:14:50|13759.7|13639.7|13760.31|13640.31|13760.31|13640.31|13759.58|13639.58|9
1651342500000|2022-04-30 18:15:00|13760.28|13640.28|13761.03|13641.03|13761.03|13641.03|13760.14|13640.14|9
1651342510000|2022-04-30 18:15:10|13761.09|13641.09|13761.91|13641.91|13761.91|13641.91|13761.09|13641.09|8
1651342520000|2022-04-30 18:15:20|13762.3|13642.3|13764.74|13644.74|13764.74|13644.74|13762.2|13642.2|9
1651342530000|2022-04-30 18:15:30|13765.64|13645.64|13768.21|13648.21|13768.21|13648.21|13765.64|13645.64|10
1651342540000|2022-04-30 18:15:40|13768.9|13648.9|13772.48|13652.48|13772.48|13652.48|13768.9|13648.9|10
1651342550000|2022-04-30 18:15:50|13773.31|13653.31|13775.49|13655.49|13775.49|13655.49|13773.31|13653.31|10
1651342560000|2022-04-30 18:16:00|13775.75|13655.75|13774.87|13654.87|13775.79|13655.79|13774.79|13654.79|9
1651342570000|2022-04-30 18:16:10|13775.08|13655.08|13776.02|13656.02|13776.02|13656.02|13774.47|13654.47|10
1651342580000|2022-04-30 18:16:20|13776.22|13656.22|13778.27|13658.27|13778.29|13658.29|13776.22|13656.22|10
1651342590000|2022-04-30 18:16:30|13778.22|13658.22|13779.29|13659.29|13779.29|13659.29|13778.22|13658.22|10
1651342600000|2022-04-30 18:16:40|13779.5|13659.5|13779.1|13659.1|13779.5|13659.5|13778.96|13658.96|8
1651342610000|2022-04-30 18:16:50|13778.76|13658.76|13779.59|13659.59|13779.59|13659.59|13778.71|13658.71|9
1651342620000|2022-04-30 18:17:00|13780.37|13660.37|13779.46|13659.46|13780.37|13660.37|13779.46|13659.46|10
1651342630000|2022-04-30 18:17:10|13779.63|13659.63|13779.22|13659.22|13779.63|13659.63|13778.89|13658.89|9
1651342640000|2022-04-30 18:17:20|13779.27|13659.27|13779.4|13659.4|13779.4|13659.4|13778.66|13658.66|10
1651342650000|2022-04-30 18:17:30|13779.43|13659.43|13779.01|13659.01|13779.82|13659.82|13778.97|13658.97|9
1651342660000|2022-04-30 18:17:40|13779.17|13659.17|13777.22|13657.22|13779.17|13659.17|13777.22|13657.22|10
1651342670000|2022-04-30 18:17:50|13776.91|13656.91|13775.24|13655.24|13776.96|13656.96|13775.24|13655.24|9
1651342680000|2022-04-30 18:18:00|13774.61|13654.61|13771.55|13651.55|13774.61|13654.61|13771.55|13651.55|10
1651342690000|2022-04-30 18:18:10|13771.56|13651.56|13769.29|13649.29|13771.56|13651.56|13769.29|13649.29|9
1651342700000|2022-04-30 18:18:20|13769.08|13649.08|13765.06|13645.06|13769.08|13649.08|13764.96|13644.96|10
1651342710000|2022-04-30 18:18:30|13764.48|13644.48|13765.4|13645.4|13765.4|13645.4|13764.15|13644.15|10
1651342720000|2022-04-30 18:18:40|13764.75|13644.75|13762.86|13642.86|13764.8|13644.8|13762.68|13642.68|9
1651342730000|2022-04-30 18:18:50|13762.23|13642.23|13760.49|13640.49|13762.23|13642.23|13760.49|13640.49|10
1651342740000|2022-04-30 18:19:00|13760.68|13640.68|13759.25|13639.25|13760.68|13640.68|13759.25|13639.25|10
1651342750000|2022-04-30 18:19:10|13759.14|13639.14|13759.1|13639.1|13759.51|13639.51|13759.1|13639.1|10
1651342760000|2022-04-30 18:19:20|13758.95|13638.95|13759.2|13639.2|13759.2|13639.2|13758.71|13638.71|10
1651342770000|2022-04-30 18:19:30|13759.16|13639.16|13760.27|13640.27|13760.44|13640.44|13759.16|13639.16|9
1651342780000|2022-04-30 18:19:40|13760.31|13640.31|13759.53|13639.53|13760.31|13640.31|13759.31|13639.31|9
1651342790000|2022-04-30 18:19:50|13759.5|13639.5|13758.97|13638.97|13759.51|13639.51|13758.72|13638.72|9
1651342800000|2022-04-30 18:20:00|13758.93|13638.93|13759.14|13639.14|13759.26|13639.26|13758.78|13638.78|10
1651342810000|2022-04-30 18:20:10|13758.97|13638.97|13760.14|13640.14|13760.14|13640.14|13758.97|13638.97|9
1651342820000|2022-04-30 18:20:20|13760.03|13640.03|13761.16|13641.16|13761.16|13641.16|13760.03|13640.03|9
1651342830000|2022-04-30 18:20:30|13761.07|13641.07|13760.26|13640.26|13761.18|13641.18|13760.26|13640.26|10
1651342840000|2022-04-30 18:20:40|13759.97|13639.97|13757.78|13637.78|13759.97|13639.97|13757.78|13637.78|10
1651342850000|2022-04-30 18:20:50|13757.79|13637.79|13755.67|13635.67|13757.79|13637.79|13755.67|13635.67|10
1651342860000|2022-04-30 18:21:00|13755.83|13635.83|13754.45|13634.45|13755.83|13635.83|13754.4|13634.4|10
1651342870000|2022-04-30 18:21:10|13753.88|13633.88|13754.31|13634.31|13754.89|13634.89|13753.8|13633.8|9
1651342880000|2022-04-30 18:21:20|13754.72|13634.72|13754.56|13634.56|13754.83|13634.83|13754.41|13634.41|8
1651342890000|2022-04-30 18:21:30|13754.22|13634.22|13756.32|13636.32|13756.32|13636.32|13754.22|13634.22|10
1651342900000|2022-04-30 18:21:40|13756.39|13636.39|13756.71|13636.71|13757.05|13637.05|13756.39|13636.39|10
1651342910000|2022-04-30 18:21:50|13756.47|13636.47|13755.93|13635.93|13756.64|13636.64|13755.93|13635.93|10
1651342920000|2022-04-30 18:22:00|13756.07|13636.07|13754.8|13634.8|13756.07|13636.07|13754.78|13634.78|10
1651342930000|2022-04-30 18:22:10|13754.27|13634.27|13751.4|13631.4|13754.27|13634.27|13751.2|13631.2|10
1651342940000|2022-04-30 18:22:20|13751.02|13631.02|13748.99|13628.99|13751.04|13631.04|13748.99|13628.99|10
1651342950000|2022-04-30 18:22:30|13748.96|13628.96|13747.28|13627.28|13749.03|13629.03|13747.28|13627.28|10
1651342960000|2022-04-30 18:22:40|13747.54|13627.54|13746.52|13626.52|13747.54|13627.54|13746.52|13626.52|7
1651342970000|2022-04-30 18:22:50|13746.5|13626.5|13744.79|13624.79|13746.5|13626.5|13744.63|13624.63|10
1651342980000|2022-04-30 18:23:00|13743.52|13623.52|13740.05|13620.05|13743.52|13623.52|13739.65|13619.65|10
1651342990000|2022-04-30 18:23:10|13739.96|13619.96|13740.08|13620.08|13740.5|13620.5|13739.96|13619.96|9
1651343000000|2022-04-30 18:23:20|13739.75|13619.75|13738.97|13618.97|13739.81|13619.81|13738.97|13618.97|10
1651343010000|2022-04-30 18:23:30|13739.09|13619.09|13739.84|13619.84|13740.4|13620.4|13738.77|13618.77|10
1651343020000|2022-04-30 18:23:40|13739.92|13619.92|13740.25|13620.25|13740.4|13620.4|13739.84|13619.84|10
1651343030000|2022-04-30 18:23:50|13740.51|13620.51|13740.7|13620.7|13740.76|13620.76|13739.64|13619.64|10
1651343040000|2022-04-30 18:24:00|13741.09|13621.09|13741.5|13621.5|13741.5|13621.5|13741.07|13621.07|8
1651343050000|2022-04-30 18:24:10|13741.47|13621.47|13741.5|13621.5|13741.65|13621.65|13741.37|13621.37|8
1651343060000|2022-04-30 18:24:20|13741.32|13621.32|13740.83|13620.83|13741.32|13621.32|13740.83|13620.83|10
1651343070000|2022-04-30 18:24:30|13740.98|13620.98|13741.05|13621.05|13741.26|13621.26|13740.88|13620.88|10
1651343080000|2022-04-30 18:24:40|13741.22|13621.22|13741.09|13621.09|13741.42|13621.42|13740.83|13620.83|10
1651343090000|2022-04-30 18:24:50|13741.13|13621.13|13741.35|13621.35|13741.57|13621.57|13741.13|13621.13|10
1651343100000|2022-04-30 18:25:00|13741.19|13621.19|13742.07|13622.07|13742.07|13622.07|13740.75|13620.75|9
1651343110000|2022-04-30 18:25:10|13742.11|13622.11|13744.59|13624.59|13744.59|13624.59|13742.11|13622.11|10
1651343120000|2022-04-30 18:25:20|13744.49|13624.49|13744.2|13624.2|13744.49|13624.49|13743.87|13623.87|10
1651343130000|2022-04-30 18:25:30|13745.28|13625.28|13744.45|13624.45|13745.49|13625.49|13744.45|13624.45|10
1651343140000|2022-04-30 18:25:40|13744.51|13624.51|13742.88|13622.88|13744.51|13624.51|13742.88|13622.88|10
1651343150000|2022-04-30 18:25:50|13742.86|13622.86|13742.65|13622.65|13742.86|13622.86|13742.35|13622.35|9
1651343160000|2022-04-30 18:26:00|13742.17|13622.17|13742.25|13622.25|13742.44|13622.44|13741.74|13621.74|10
1651343170000|2022-04-30 18:26:10|13741.96|13621.96|13742.24|13622.24|13742.72|13622.72|13741.86|13621.86|10
1651343180000|2022-04-30 18:26:20|13743.02|13623.02|13743.16|13623.16|13743.89|13623.89|13743.02|13623.02|10
1651343190000|2022-04-30 18:26:30|13743.09|13623.09|13743.58|13623.58|13743.69|13623.69|13742.88|13622.88|10
1651343200000|2022-04-30 18:26:40|13743.79|13623.79|13745.46|13625.46|13745.46|13625.46|13743.43|13623.43|10
1651343210000|2022-04-30 18:26:50|13745.37|13625.37|13745.13|13625.13|13745.6|13625.6|13744.58|13624.58|10
1651343220000|2022-04-30 18:27:00|13744.79|13624.79|13744.73|13624.73|13745.33|13625.33|13744.73|13624.73|9
1651343230000|2022-04-30 18:27:10|13744.97|13624.97|13744.2|13624.2|13744.97|13624.97|13743.64|13623.64|10
1651343240000|2022-04-30 18:27:20|13743.44|13623.44|13740.58|13620.58|13743.44|13623.44|13740.58|13620.58|10
1651343250000|2022-04-30 18:27:30|13740.63|13620.63|13741.35|13621.35|13741.41|13621.41|13740.49|13620.49|10
1651343260000|2022-04-30 18:27:40|13741.21|13621.21|13740.63|13620.63|13741.3|13621.3|13740.63|13620.63|10
1651343270000|2022-04-30 18:27:50|13740.62|13620.62|13740.16|13620.16|13740.76|13620.76|13739.99|13619.99|9
1651343280000|2022-04-30 18:28:00|13740.12|13620.12|13740.14|13620.14|13740.22|13620.22|13740|13620|10
1651343290000|2022-04-30 18:28:10|13740.04|13620.04|13736.85|13616.85|13740.04|13620.04|13736.85|13616.85|10
1651343300000|2022-04-30 18:28:20|13737|13617|13738.87|13618.87|13738.9|13618.9|13736.99|13616.99|9
1651343310000|2022-04-30 18:28:30|13739.45|13619.45|13742.35|13622.35|13742.35|13622.35|13739.45|13619.45|10
1651343320000|2022-04-30 18:28:40|13742.42|13622.42|13744.76|13624.76|13744.81|13624.81|13742.42|13622.42|9
1651343330000|2022-04-30 18:28:50|13744.65|13624.65|13745.22|13625.22|13745.38|13625.38|13744.65|13624.65|10
1651343340000|2022-04-30 18:29:00|13746.4|13626.4|13746.77|13626.77|13747.17|13627.17|13746.4|13626.4|10
1651343350000|2022-04-30 18:29:10|13747.12|13627.12|13748.19|13628.19|13748.19|13628.19|13747.08|13627.08|10
1651343360000|2022-04-30 18:29:20|13748.53|13628.53|13750.6|13630.6|13750.6|13630.6|13748.53|13628.53|10
1651343370000|2022-04-30 18:29:30|13750.51|13630.51|13751.36|13631.36|13751.36|13631.36|13750.51|13630.51|9
1651343380000|2022-04-30 18:29:40|13751.31|13631.31|13753.13|13633.13|13753.13|13633.13|13751.2|13631.2|10
1651343390000|2022-04-30 18:29:50|13753.39|13633.39|13754.69|13634.69|13754.69|13634.69|13753.39|13633.39|10
1651343400000|2022-04-30 18:30:00|13754.62|13634.62|13756.04|13636.04|13756.04|13636.04|13754.61|13634.61|10
1651343410000|2022-04-30 18:30:10|13756.35|13636.35|13755.76|13635.76|13756.38|13636.38|13755.67|13635.67|9
1651343420000|2022-04-30 18:30:20|13755.25|13635.25|13753.61|13633.61|13755.42|13635.42|13753.61|13633.61|10
1651343430000|2022-04-30 18:30:30|13753.82|13633.82|13753.31|13633.31|13753.97|13633.97|13753.05|13633.05|10
1651343440000|2022-04-30 18:30:40|13752.98|13632.98|13752.34|13632.34|13752.98|13632.98|13752.3|13632.3|10
1651343450000|2022-04-30 18:30:50|13752.32|13632.32|13752.79|13632.79|13752.86|13632.86|13752.16|13632.16|10
1651343460000|2022-04-30 18:31:00|13752.71|13632.71|13750.94|13630.94|13752.96|13632.96|13750.9|13630.9|10
1651343470000|2022-04-30 18:31:10|13750.26|13630.26|13748.65|13628.65|13750.26|13630.26|13748.65|13628.65|9
1651343480000|2022-04-30 18:31:20|13748.79|13628.79|13748.66|13628.66|13748.79|13628.79|13748.52|13628.52|9
1651343490000|2022-04-30 18:31:30|13748.53|13628.53|13748.01|13628.01|13748.9|13628.9|13748.01|13628.01|10
1651343500000|2022-04-30 18:31:40|13747.91|13627.91|13746.97|13626.97|13747.91|13627.91|13746.8|13626.8|10
1651343510000|2022-04-30 18:31:50|13746.83|13626.83|13745.87|13625.87|13746.83|13626.83|13745.87|13625.87|9
1651343520000|2022-04-30 18:32:00|13746.17|13626.17|13746.41|13626.41|13746.45|13626.45|13745.99|13625.99|10
1651343530000|2022-04-30 18:32:10|13746.71|13626.71|13747.23|13627.23|13747.3|13627.3|13746.71|13626.71|9
1651343540000|2022-04-30 18:32:20|13747.35|13627.35|13748.57|13628.57|13748.57|13628.57|13747.11|13627.11|10
1651343550000|2022-04-30 18:32:30|13748.75|13628.75|13749.69|13629.69|13749.69|13629.69|13748.75|13628.75|10
1651343560000|2022-04-30 18:32:40|13750.06|13630.06|13750.24|13630.24|13750.5|13630.5|13749.95|13629.95|10
1651343570000|2022-04-30 18:32:50|13750.23|13630.23|13749.4|13629.4|13750.3|13630.3|13749.34|13629.34|9
1651343580000|2022-04-30 18:33:00|13748.78|13628.78|13748.03|13628.03|13748.94|13628.94|13748.03|13628.03|10
1651343590000|2022-04-30 18:33:10|13747.79|13627.79|13748.17|13628.17|13748.42|13628.42|13747.7|13627.7|10
1651343600000|2022-04-30 18:33:20|13748.62|13628.62|13748.45|13628.45|13748.68|13628.68|13748.3|13628.3|10
1651343610000|2022-04-30 18:33:30|13748.37|13628.37|13744.09|13624.09|13748.37|13628.37|13744.09|13624.09|10
1651343620000|2022-04-30 18:33:40|13743.71|13623.71|13739.49|13619.49|13743.71|13623.71|13739.49|13619.49|10
1651343630000|2022-04-30 18:33:50|13739.09|13619.09|13736.61|13616.61|13739.09|13619.09|13736.61|13616.61|10
1651343640000|2022-04-30 18:34:00|13737.06|13617.06|13735.52|13615.52|13737.06|13617.06|13735.52|13615.52|10
1651343650000|2022-04-30 18:34:10|13735.36|13615.36|13734.75|13614.75|13735.63|13615.63|13734.75|13614.75|10
1651343660000|2022-04-30 18:34:20|13735.02|13615.02|13732.39|13612.39|13735.18|13615.18|13732.39|13612.39|10
1651343670000|2022-04-30 18:34:30|13732.57|13612.57|13731.43|13611.43|13732.57|13612.57|13731.43|13611.43|9
1651343680000|2022-04-30 18:34:40|13730.76|13610.76|13727.77|13607.77|13731.16|13611.16|13727.77|13607.77|10
1651343690000|2022-04-30 18:34:50|13727.69|13607.69|13725.98|13605.98|13727.69|13607.69|13725.88|13605.88|10
1651343700000|2022-04-30 18:35:00|13725.59|13605.59|13724.57|13604.57|13725.59|13605.59|13724.53|13604.53|10
1651343710000|2022-04-30 18:35:10|13724.02|13604.02|13721.55|13601.55|13724.15|13604.15|13721.28|13601.28|10
1651343720000|2022-04-30 18:35:20|13721.41|13601.41|13720.02|13600.02|13721.41|13601.41|13719.81|13599.81|10
1651343730000|2022-04-30 18:35:30|13720.26|13600.26|13718.99|13598.99|13720.38|13600.38|13718.82|13598.82|10
1651343740000|2022-04-30 18:35:40|13718.49|13598.49|13715.35|13595.35|13718.49|13598.49|13715.35|13595.35|10
1651343750000|2022-04-30 18:35:50|13715.79|13595.79|13715.84|13595.84|13716.09|13596.09|13715.42|13595.42|10
1651343760000|2022-04-30 18:36:00|13715.18|13595.18|13714.8|13594.8|13715.79|13595.79|13714.8|13594.8|10
1651343770000|2022-04-30 18:36:10|13714.68|13594.68|13712.94|13592.94|13714.68|13594.68|13712.94|13592.94|9
1651343780000|2022-04-30 18:36:20|13712.56|13592.56|13711.02|13591.02|13712.56|13592.56|13711.02|13591.02|10
1651343790000|2022-04-30 18:36:30|13711.07|13591.07|13710.13|13590.13|13711.07|13591.07|13710.01|13590.01|10
1651343800000|2022-04-30 18:36:40|13710.05|13590.05|13712.26|13592.26|13712.28|13592.28|13709.72|13589.72|10
1651343810000|2022-04-30 18:36:50|13712.65|13592.65|13713.59|13593.59|13713.86|13593.86|13712.65|13592.65|10
1651343820000|2022-04-30 18:37:00|13713.5|13593.5|13713.57|13593.57|13713.73|13593.73|13713.27|13593.27|10
1651343830000|2022-04-30 18:37:10|13713.26|13593.26|13712.02|13592.02|13713.54|13593.54|13712|13592|10
1651343840000|2022-04-30 18:37:20|13711.94|13591.94|13711.48|13591.48|13712.25|13592.25|13711.44|13591.44|10
1651343850000|2022-04-30 18:37:30|13711.79|13591.79|13715.72|13595.72|13715.72|13595.72|13711.59|13591.59|10
1651343860000|2022-04-30 18:37:40|13717.39|13597.39|13722.22|13602.22|13722.22|13602.22|13717.39|13597.39|10
1651343870000|2022-04-30 18:37:50|13722.59|13602.59|13724.81|13604.81|13724.81|13604.81|13722.59|13602.59|10
1651343880000|2022-04-30 18:38:00|13724.44|13604.44|13726.7|13606.7|13726.7|13606.7|13724.44|13604.44|9
1651343890000|2022-04-30 18:38:10|13726.94|13606.94|13729.79|13609.79|13730.2|13610.2|13726.94|13606.94|10
1651343900000|2022-04-30 18:38:20|13729.56|13609.56|13730.37|13610.37|13730.37|13610.37|13729.46|13609.46|10
1651343910000|2022-04-30 18:38:30|13730.59|13610.59|13729.74|13609.74|13731.39|13611.39|13729.74|13609.74|10
1651343920000|2022-04-30 18:38:40|13729.17|13609.17|13728.04|13608.04|13729.17|13609.17|13728.04|13608.04|10
1651343930000|2022-04-30 18:38:50|13727.95|13607.95|13726.93|13606.93|13727.95|13607.95|13726.93|13606.93|10
1651343940000|2022-04-30 18:39:00|13726.8|13606.8|13726.15|13606.15|13726.89|13606.89|13726.15|13606.15|9
1651343950000|2022-04-30 18:39:10|13726.42|13606.42|13727.24|13607.24|13727.24|13607.24|13726.28|13606.28|9
1651343960000|2022-04-30 18:39:20|13727.28|13607.28|13728.37|13608.37|13728.37|13608.37|13727.28|13607.28|10
1651343970000|2022-04-30 18:39:30|13728.8|13608.8|13729.18|13609.18|13729.81|13609.81|13728.8|13608.8|10
1651343980000|2022-04-30 18:39:40|13729.12|13609.12|13728.96|13608.96|13729.58|13609.58|13728.81|13608.81|10
1651343990000|2022-04-30 18:39:50|13728.9|13608.9|13729.24|13609.24|13729.24|13609.24|13728.58|13608.58|10
1651344000000|2022-04-30 18:40:00|13729.2|13609.2|13729.71|13609.71|13729.87|13609.87|13729.2|13609.2|10
1651344010000|2022-04-30 18:40:10|13729.44|13609.44|13729.72|13609.72|13729.76|13609.76|13729.39|13609.39|9
1651344020000|2022-04-30 18:40:20|13729.65|13609.65|13732.06|13612.06|13732.06|13612.06|13729.65|13609.65|10
1651344030000|2022-04-30 18:40:30|13732.49|13612.49|13733.68|13613.68|13733.68|13613.68|13732.49|13612.49|10
1651344040000|2022-04-30 18:40:40|13734.08|13614.08|13736.4|13616.4|13736.4|13616.4|13734.08|13614.08|10
1651344050000|2022-04-30 18:40:50|13736.33|13616.33|13736.34|13616.34|13736.57|13616.57|13736.07|13616.07|9
1651344060000|2022-04-30 18:41:00|13736.43|13616.43|13737.6|13617.6|13737.78|13617.78|13736.43|13616.43|10
1651344070000|2022-04-30 18:41:10|13737.45|13617.45|13738.39|13618.39|13738.39|13618.39|13737.45|13617.45|10
1651344080000|2022-04-30 18:41:20|13738.26|13618.26|13741.82|13621.82|13741.82|13621.82|13738.26|13618.26|10
1651344090000|2022-04-30 18:41:30|13741.92|13621.92|13742.46|13622.46|13742.55|13622.55|13741.92|13621.92|10
1651344100000|2022-04-30 18:41:40|13742.64|13622.64|13742.55|13622.55|13742.64|13622.64|13742.23|13622.23|10
1651344110000|2022-04-30 18:41:50|13742.5|13622.5|13741.94|13621.94|13742.5|13622.5|13741.69|13621.69|10
1651344120000|2022-04-30 18:42:00|13742.1|13622.1|13743.16|13623.16|13743.16|13623.16|13742.07|13622.07|10
1651344130000|2022-04-30 18:42:10|13743.15|13623.15|13742.93|13622.93|13743.15|13623.15|13742.82|13622.82|10
1651344140000|2022-04-30 18:42:20|13742.91|13622.91|13740.59|13620.59|13742.91|13622.91|13740.59|13620.59|10
1651344150000|2022-04-30 18:42:30|13740.22|13620.22|13740.55|13620.55|13740.55|13620.55|13740.22|13620.22|9
1651344160000|2022-04-30 18:42:40|13740.72|13620.72|13739.68|13619.68|13740.92|13620.92|13739.68|13619.68|9
1651344170000|2022-04-30 18:42:50|13739.63|13619.63|13738.21|13618.21|13739.63|13619.63|13738.21|13618.21|9
1651344180000|2022-04-30 18:43:00|13738.19|13618.19|13739.31|13619.31|13739.31|13619.31|13738.19|13618.19|8
1651344190000|2022-04-30 18:43:10|13739.47|13619.47|13739.34|13619.34|13739.47|13619.47|13739.32|13619.32|8
1651344200000|2022-04-30 18:43:20|13739.26|13619.26|13739.3|13619.3|13739.3|13619.3|13738.41|13618.41|10
1651344210000|2022-04-30 18:43:30|13739.52|13619.52|13741.51|13621.51|13741.51|13621.51|13739.52|13619.52|10
1651344220000|2022-04-30 18:43:40|13741.57|13621.57|13742.62|13622.62|13742.88|13622.88|13741.57|13621.57|10
1651344230000|2022-04-30 18:43:50|13742.38|13622.38|13742.1|13622.1|13742.7|13622.7|13742.1|13622.1|10
1651344240000|2022-04-30 18:44:00|13741.76|13621.76|13739.9|13619.9|13741.76|13621.76|13739.9|13619.9|10
1651344250000|2022-04-30 18:44:10|13739.7|13619.7|13738.56|13618.56|13739.7|13619.7|13738.56|13618.56|10
1651344260000|2022-04-30 18:44:20|13738.35|13618.35|13739.19|13619.19|13739.24|13619.24|13738.27|13618.27|10
1651344270000|2022-04-30 18:44:30|13739.34|13619.34|13739.43|13619.43|13739.43|13619.43|13738.74|13618.74|10
1651344280000|2022-04-30 18:44:40|13739.34|13619.34|13737.18|13617.18|13739.39|13619.39|13737.18|13617.18|10
1651344290000|2022-04-30 18:44:50|13736.92|13616.92|13735.53|13615.53|13736.92|13616.92|13735.53|13615.53|9
1651344300000|2022-04-30 18:45:00|13735.32|13615.32|13732.61|13612.61|13735.32|13615.32|13732.61|13612.61|10
1651344310000|2022-04-30 18:45:10|13732.84|13612.84|13733.58|13613.58|13733.62|13613.62|13732.77|13612.77|10
1651344320000|2022-04-30 18:45:20|13733.59|13613.59|13733.53|13613.53|13733.59|13613.59|13732.96|13612.96|10
1651344330000|2022-04-30 18:45:30|13733.67|13613.67|13734.31|13614.31|13734.31|13614.31|13733.65|13613.65|9
1651344340000|2022-04-30 18:45:40|13734.39|13614.39|13734.96|13614.96|13735.03|13615.03|13734.29|13614.29|10
1651344350000|2022-04-30 18:45:50|13734.58|13614.58|13733.48|13613.48|13734.58|13614.58|13733.48|13613.48|10
1651344360000|2022-04-30 18:46:00|13733.12|13613.12|13733.36|13613.36|13733.36|13613.36|13732.35|13612.35|9
1651344370000|2022-04-30 18:46:10|13733.31|13613.31|13733.47|13613.47|13733.96|13613.96|13733.28|13613.28|9
1651344380000|2022-04-30 18:46:20|13733.53|13613.53|13737.4|13617.4|13737.4|13617.4|13733.53|13613.53|10
1651344390000|2022-04-30 18:46:30|13737.69|13617.69|13741.14|13621.14|13741.16|13621.16|13737.69|13617.69|10
1651344400000|2022-04-30 18:46:40|13741.53|13621.53|13740.78|13620.78|13741.83|13621.83|13740.78|13620.78|10
1651344410000|2022-04-30 18:46:50|13741.01|13621.01|13739.96|13619.96|13741.01|13621.01|13739.44|13619.44|10
1651344420000|2022-04-30 18:47:00|13740.43|13620.43|13739.32|13619.32|13740.43|13620.43|13739.26|13619.26|9
1651344430000|2022-04-30 18:47:10|13739.47|13619.47|13740.97|13620.97|13740.97|13620.97|13739.47|13619.47|7
1651344440000|2022-04-30 18:47:20|13741.21|13621.21|13745.16|13625.16|13745.16|13625.16|13741.21|13621.21|10
1651344450000|2022-04-30 18:47:30|13745.51|13625.51|13746.86|13626.86|13746.95|13626.95|13745.51|13625.51|10
1651344460000|2022-04-30 18:47:40|13746.42|13626.42|13746.2|13626.2|13746.82|13626.82|13746.2|13626.2|10
1651344470000|2022-04-30 18:47:50|13746.16|13626.16|13744.98|13624.98|13746.16|13626.16|13744.95|13624.95|10
1651344480000|2022-04-30 18:48:00|13745.02|13625.02|13745.64|13625.64|13745.64|13625.64|13744.81|13624.81|10
1651344490000|2022-04-30 18:48:10|13745.43|13625.43|13745.54|13625.54|13745.66|13625.66|13745.29|13625.29|10
1651344500000|2022-04-30 18:48:20|13745.67|13625.67|13746.73|13626.73|13746.97|13626.97|13745.67|13625.67|9
1651344510000|2022-04-30 18:48:30|13746.81|13626.81|13746.22|13626.22|13746.81|13626.81|13746.22|13626.22|9
1651344520000|2022-04-30 18:48:40|13745.93|13625.93|13744.58|13624.58|13745.93|13625.93|13744.58|13624.58|10
1651344530000|2022-04-30 18:48:50|13743.05|13623.05|13735.17|13615.17|13743.05|13623.05|13735.17|13615.17|10
1651344540000|2022-04-30 18:49:00|13735.21|13615.21|13727.82|13607.82|13735.21|13615.21|13727.82|13607.82|10
1651344550000|2022-04-30 18:49:10|13727.04|13607.04|13726.74|13606.74|13727.23|13607.23|13726.74|13606.74|9
1651344560000|2022-04-30 18:49:20|13726.72|13606.72|13723.52|13603.52|13726.72|13606.72|13723.52|13603.52|10
1651344570000|2022-04-30 18:49:30|13723.59|13603.59|13721.94|13601.94|13723.59|13603.59|13721.51|13601.51|10
1651344580000|2022-04-30 18:49:40|13721.92|13601.92|13721.31|13601.31|13722.18|13602.18|13721.31|13601.31|10
1651344590000|2022-04-30 18:49:50|13721.01|13601.01|13720.26|13600.26|13721.19|13601.19|13720.26|13600.26|10
1651344600000|2022-04-30 18:50:00|13720.04|13600.04|13713.38|13593.38|13720.04|13600.04|13713.38|13593.38|10
1651344610000|2022-04-30 18:50:10|13712.98|13592.98|13714.93|13594.93|13715.73|13595.73|13712.76|13592.76|10
1651344620000|2022-04-30 18:50:20|13714.55|13594.55|13715.17|13595.17|13715.51|13595.51|13713.89|13593.89|10
1651344630000|2022-04-30 18:50:30|13715.48|13595.48|13718.99|13598.99|13719.02|13599.02|13715.48|13595.48|10
1651344640000|2022-04-30 18:50:40|13718.43|13598.43|13718.31|13598.31|13718.54|13598.54|13718.09|13598.09|10
1651344650000|2022-04-30 18:50:50|13718.35|13598.35|13718.14|13598.14|13718.35|13598.35|13717.56|13597.56|10
1651344660000|2022-04-30 18:51:00|13718.09|13598.09|13718|13598|13718.2|13598.2|13717.77|13597.77|9
1651344670000|2022-04-30 18:51:10|13717.79|13597.79|13717.01|13597.01|13717.79|13597.79|13717.01|13597.01|10
1651344680000|2022-04-30 18:51:20|13716.98|13596.98|13716.41|13596.41|13716.98|13596.98|13715.88|13595.88|8
1651344690000|2022-04-30 18:51:30|13716.32|13596.32|13717.4|13597.4|13717.4|13597.4|13716.3|13596.3|9
1651344700000|2022-04-30 18:51:40|13717.78|13597.78|13715.6|13595.6|13717.78|13597.78|13715.6|13595.6|10
1651344710000|2022-04-30 18:51:50|13715.07|13595.07|13711.83|13591.83|13715.07|13595.07|13711.83|13591.83|9
1651344720000|2022-04-30 18:52:00|13711.56|13591.56|13708.49|13588.49|13711.56|13591.56|13708.49|13588.49|10
1651344730000|2022-04-30 18:52:10|13708.45|13588.45|13706.97|13586.97|13708.45|13588.45|13706.97|13586.97|10
1651344740000|2022-04-30 18:52:20|13707.28|13587.28|13708|13588|13708|13588|13707.28|13587.28|10
1651344750000|2022-04-30 18:52:30|13708.23|13588.23|13712.53|13592.53|13712.53|13592.53|13708.23|13588.23|10
1651344760000|2022-04-30 18:52:40|13713.54|13593.54|13716.62|13596.62|13716.62|13596.62|13713.54|13593.54|10
1651344770000|2022-04-30 18:52:50|13716.6|13596.6|13718.6|13598.6|13718.6|13598.6|13716.6|13596.6|10
1651344780000|2022-04-30 18:53:00|13718.5|13598.5|13717.45|13597.45|13718.5|13598.5|13717.45|13597.45|10
1651344790000|2022-04-30 18:53:10|13717.63|13597.63|13718.62|13598.62|13718.62|13598.62|13717.63|13597.63|9
1651344800000|2022-04-30 18:53:20|13718.53|13598.53|13718.89|13598.89|13718.99|13598.99|13718.26|13598.26|10
1651344810000|2022-04-30 18:53:30|13718.98|13598.98|13720.09|13600.09|13720.09|13600.09|13718.73|13598.73|9
1651344820000|2022-04-30 18:53:40|13719.72|13599.72|13719.7|13599.7|13720.22|13600.22|13719.59|13599.59|10
1651344830000|2022-04-30 18:53:50|13719.99|13599.99|13720.9|13600.9|13721.34|13601.34|13719.89|13599.89|10
1651344840000|2022-04-30 18:54:00|13720.89|13600.89|13721.42|13601.42|13721.55|13601.55|13720.76|13600.76|10
1651344850000|2022-04-30 18:54:10|13721.47|13601.47|13724.12|13604.12|13724.12|13604.12|13721.47|13601.47|10
1651344860000|2022-04-30 18:54:20|13724.39|13604.39|13724.71|13604.71|13725.15|13605.15|13724.24|13604.24|10
1651344870000|2022-04-30 18:54:30|13725.88|13605.88|13727.67|13607.67|13727.67|13607.67|13725.78|13605.78|9
1651344880000|2022-04-30 18:54:40|13727.7|13607.7|13728.94|13608.94|13728.94|13608.94|13727.57|13607.57|10
1651344890000|2022-04-30 18:54:50|13728.9|13608.9|13727.8|13607.8|13729.02|13609.02|13727.8|13607.8|10
1651344900000|2022-04-30 18:55:00|13727.77|13607.77|13726.16|13606.16|13727.9|13607.9|13726.16|13606.16|10
1651344910000|2022-04-30 18:55:10|13725.71|13605.71|13725.24|13605.24|13726.05|13606.05|13725.24|13605.24|10
1651344920000|2022-04-30 18:55:20|13725.62|13605.62|13727.85|13607.85|13727.94|13607.94|13725.62|13605.62|10
1651344930000|2022-04-30 18:55:30|13727.77|13607.77|13727.51|13607.51|13727.99|13607.99|13727.45|13607.45|9
1651344940000|2022-04-30 18:55:40|13727.32|13607.32|13728.69|13608.69|13728.69|13608.69|13727.32|13607.32|9
1651344950000|2022-04-30 18:55:50|13728.52|13608.52|13728.95|13608.95|13728.95|13608.95|13728.49|13608.49|8
1651344960000|2022-04-30 18:56:00|13729.06|13609.06|13729.93|13609.93|13729.93|13609.93|13728.99|13608.99|10
1651344970000|2022-04-30 18:56:10|13730.01|13610.01|13732.48|13612.48|13732.48|13612.48|13730.01|13610.01|10
1651344980000|2022-04-30 18:56:20|13732.87|13612.87|13733.68|13613.68|13734.07|13614.07|13732.52|13612.52|10
1651344990000|2022-04-30 18:56:30|13733.94|13613.94|13738.68|13618.68|13738.68|13618.68|13733.94|13613.94|10
1651345000000|2022-04-30 18:56:40|13739.41|13619.41|13742.47|13622.47|13742.47|13622.47|13739.41|13619.41|10
1651345010000|2022-04-30 18:56:50|13742.77|13622.77|13742.02|13622.02|13743.17|13623.17|13741.92|13621.92|9
1651345020000|2022-04-30 18:57:00|13742.88|13622.88|13743.32|13623.32|13744.06|13624.06|13742.44|13622.44|10
1651345030000|2022-04-30 18:57:10|13743.48|13623.48|13744.54|13624.54|13744.67|13624.67|13743.48|13623.48|10
1651345040000|2022-04-30 18:57:20|13744.92|13624.92|13746.54|13626.54|13746.66|13626.66|13744.75|13624.75|10
1651345050000|2022-04-30 18:57:30|13747.17|13627.17|13747.74|13627.74|13747.95|13627.95|13747.01|13627.01|10
1651345060000|2022-04-30 18:57:40|13748.22|13628.22|13752.01|13632.01|13752.01|13632.01|13748.22|13628.22|10
1651345070000|2022-04-30 18:57:50|13752.27|13632.27|13758.59|13638.59|13758.59|13638.59|13752.27|13632.27|10
1651345080000|2022-04-30 18:58:00|13759.13|13639.13|13762.74|13642.74|13763.32|13643.32|13759.13|13639.13|10
1651345090000|2022-04-30 18:58:10|13762.51|13642.51|13764.57|13644.57|13764.57|13644.57|13762.51|13642.51|10
1651345100000|2022-04-30 18:58:20|13765.37|13645.37|13765.26|13645.26|13765.65|13645.65|13765.02|13645.02|10
1651345110000|2022-04-30 18:58:30|13764.86|13644.86|13764.97|13644.97|13765.26|13645.26|13764.64|13644.64|10
1651345120000|2022-04-30 18:58:40|13765.02|13645.02|13766.41|13646.41|13766.41|13646.41|13765.02|13645.02|10
1651345130000|2022-04-30 18:58:50|13767.11|13647.11|13766.69|13646.69|13767.51|13647.51|13766.66|13646.66|10
1651345140000|2022-04-30 18:59:00|13766.48|13646.48|13765.28|13645.28|13766.48|13646.48|13765.28|13645.28|10
1651345150000|2022-04-30 18:59:10|13765.1|13645.1|13765.85|13645.85|13765.91|13645.91|13765.1|13645.1|10
1651345160000|2022-04-30 18:59:20|13765.86|13645.86|13765.95|13645.95|13766.16|13646.16|13765.72|13645.72|10
1651345170000|2022-04-30 18:59:30|13765.84|13645.84|13765.29|13645.29|13765.98|13645.98|13765.29|13645.29|10
1651345180000|2022-04-30 18:59:40|13765.22|13645.22|13765.73|13645.73|13765.73|13645.73|13764.7|13644.7|10
1651345190000|2022-04-30 18:59:50|13765.53|13645.53|13766.29|13646.29|13766.29|13646.29|13765.53|13645.53|10
1651345200000|2022-04-30 19:00:00|13766.38|13646.38|13767.65|13647.65|13767.65|13647.65|13766.13|13646.13|10
1651345210000|2022-04-30 19:00:10|13767.87|13647.87|13767.21|13647.21|13767.87|13647.87|13766.96|13646.96|10
1651345220000|2022-04-30 19:00:20|13766.86|13646.86|13764.65|13644.65|13766.86|13646.86|13764.65|13644.65|9
1651345230000|2022-04-30 19:00:30|13764.6|13644.6|13764.26|13644.26|13764.73|13644.73|13764.21|13644.21|10
1651345240000|2022-04-30 19:00:40|13764.09|13644.09|13761.86|13641.86|13764.13|13644.13|13761.86|13641.86|10
1651345250000|2022-04-30 19:00:50|13762.01|13642.01|13763.75|13643.75|13763.75|13643.75|13761.14|13641.14|10
1651345260000|2022-04-30 19:01:00|13763.53|13643.53|13763.24|13643.24|13764.15|13644.15|13763.06|13643.06|10
1651345270000|2022-04-30 19:01:10|13763.45|13643.45|13763.46|13643.46|13763.61|13643.61|13763.1|13643.1|10
1651345280000|2022-04-30 19:01:20|13763.36|13643.36|13765.08|13645.08|13765.08|13645.08|13763.08|13643.08|10
1651345290000|2022-04-30 19:01:30|13765.32|13645.32|13768.94|13648.94|13768.94|13648.94|13765.32|13645.32|9
1651345300000|2022-04-30 19:01:40|13769.01|13649.01|13770.75|13650.75|13770.92|13650.92|13769.01|13649.01|10
1651345310000|2022-04-30 19:01:50|13770.88|13650.88|13771.5|13651.5|13771.61|13651.61|13770.88|13650.88|10
1651345320000|2022-04-30 19:02:00|13771.59|13651.59|13771.18|13651.18|13771.99|13651.99|13770.96|13650.96|10
1651345330000|2022-04-30 19:02:10|13770.94|13650.94|13770.98|13650.98|13771.36|13651.36|13770.6|13650.6|10
1651345340000|2022-04-30 19:02:20|13770.93|13650.93|13769.63|13649.63|13770.93|13650.93|13769.63|13649.63|9
1651345350000|2022-04-30 19:02:30|13769.48|13649.48|13767.77|13647.77|13769.48|13649.48|13767.77|13647.77|9
1651345360000|2022-04-30 19:02:40|13767.72|13647.72|13767.16|13647.16|13767.82|13647.82|13767.09|13647.09|10
1651345370000|2022-04-30 19:02:50|13766.78|13646.78|13765.3|13645.3|13766.78|13646.78|13765.3|13645.3|10
1651345380000|2022-04-30 19:03:00|13765.35|13645.35|13763.49|13643.49|13765.35|13645.35|13763.49|13643.49|10
1651345390000|2022-04-30 19:03:10|13763.32|13643.32|13764.1|13644.1|13764.1|13644.1|13763.07|13643.07|10
1651345400000|2022-04-30 19:03:20|13764.29|13644.29|13764.61|13644.61|13764.61|13644.61|13763.96|13643.96|10
1651345410000|2022-04-30 19:03:30|13764.7|13644.7|13766.47|13646.47|13766.47|13646.47|13764.7|13644.7|10
1651345420000|2022-04-30 19:03:40|13766.52|13646.52|13767.59|13647.59|13767.59|13647.59|13766.52|13646.52|10
1651345430000|2022-04-30 19:03:50|13767.37|13647.37|13768.35|13648.35|13768.35|13648.35|13767.37|13647.37|10
1651345440000|2022-04-30 19:04:00|13768.57|13648.57|13768|13648|13768.59|13648.59|13767.68|13647.68|10
1651345450000|2022-04-30 19:04:10|13768.03|13648.03|13767.55|13647.55|13768.36|13648.36|13767.55|13647.55|9
1651345460000|2022-04-30 19:04:20|13767.54|13647.54|13767.58|13647.58|13767.58|13647.58|13766.79|13646.79|10
1651345470000|2022-04-30 19:04:30|13768.09|13648.09|13769.75|13649.75|13769.75|13649.75|13767.64|13647.64|10
1651345480000|2022-04-30 19:04:40|13769.79|13649.79|13770.58|13650.58|13771.06|13651.06|13769.79|13649.79|9
1651345490000|2022-04-30 19:04:50|13770.52|13650.52|13771.16|13651.16|13771.46|13651.46|13770.52|13650.52|10
1651345500000|2022-04-30 19:05:00|13770.92|13650.92|13768.54|13648.54|13770.92|13650.92|13768.54|13648.54|9
1651345510000|2022-04-30 19:05:10|13768.27|13648.27|13767.51|13647.51|13768.27|13648.27|13767.1|13647.1|9
1651345520000|2022-04-30 19:05:20|13767.88|13647.88|13768.35|13648.35|13768.35|13648.35|13767.7|13647.7|10
1651345530000|2022-04-30 19:05:30|13768.09|13648.09|13768.59|13648.59|13768.6|13648.6|13768.09|13648.09|10
1651345540000|2022-04-30 19:05:40|13768.66|13648.66|13770.21|13650.21|13770.21|13650.21|13768.66|13648.66|10
1651345550000|2022-04-30 19:05:50|13770.22|13650.22|13769.63|13649.63|13770.33|13650.33|13769.56|13649.56|9
1651345560000|2022-04-30 19:06:00|13769.53|13649.53|13770|13650|13770.03|13650.03|13769.31|13649.31|9
1651345570000|2022-04-30 19:06:10|13770.31|13650.31|13770.13|13650.13|13770.54|13650.54|13770.13|13650.13|10
1651345580000|2022-04-30 19:06:20|13770.02|13650.02|13769.1|13649.1|13770.02|13650.02|13769.1|13649.1|9
1651345590000|2022-04-30 19:06:30|13769.12|13649.12|13768.59|13648.59|13769.29|13649.29|13768.59|13648.59|9
1651345600000|2022-04-30 19:06:40|13769.11|13649.11|13772.69|13652.69|13772.69|13652.69|13769.11|13649.11|10
1651345610000|2022-04-30 19:06:50|13772.97|13652.97|13774.94|13654.94|13775.07|13655.07|13772.97|13652.97|10
1651345620000|2022-04-30 19:07:00|13774.72|13654.72|13775.7|13655.7|13775.7|13655.7|13774.72|13654.72|10
1651345630000|2022-04-30 19:07:10|13775.56|13655.56|13775.85|13655.85|13775.85|13655.85|13775.05|13655.05|10
1651345640000|2022-04-30 19:07:20|13775.88|13655.88|13775.63|13655.63|13776.23|13656.23|13775.63|13655.63|10
1651345650000|2022-04-30 19:07:30|13775.8|13655.8|13776.61|13656.61|13776.79|13656.79|13775.8|13655.8|10
1651345660000|2022-04-30 19:07:40|13776.73|13656.73|13775.45|13655.45|13776.73|13656.73|13775.45|13655.45|9
1651345670000|2022-04-30 19:07:50|13775.4|13655.4|13775.69|13655.69|13775.69|13655.69|13775.21|13655.21|10
1651345680000|2022-04-30 19:08:00|13775.61|13655.61|13775.68|13655.68|13775.78|13655.78|13775.59|13655.59|8
1651345690000|2022-04-30 19:08:10|13775.82|13655.82|13775.48|13655.48|13776.16|13656.16|13775.48|13655.48|9
1651345700000|2022-04-30 19:08:20|13775.25|13655.25|13774.51|13654.51|13775.25|13655.25|13774.51|13654.51|9
1651345710000|2022-04-30 19:08:30|13774.54|13654.54|13775.55|13655.55|13775.69|13655.69|13774.54|13654.54|9
1651345720000|2022-04-30 19:08:40|13775.56|13655.56|13775.9|13655.9|13775.9|13655.9|13775.44|13655.44|10
1651345730000|2022-04-30 19:08:50|13776.46|13656.46|13777.79|13657.79|13777.79|13657.79|13776.46|13656.46|10
1651345740000|2022-04-30 19:09:00|13778.06|13658.06|13777.45|13657.45|13778.15|13658.15|13777.45|13657.45|10
1651345750000|2022-04-30 19:09:10|13777.33|13657.33|13776.6|13656.6|13777.59|13657.59|13776.6|13656.6|10
1651345760000|2022-04-30 19:09:20|13776.41|13656.41|13774.85|13654.85|13776.41|13656.41|13774.83|13654.83|9
1651345770000|2022-04-30 19:09:30|13774.78|13654.78|13774.92|13654.92|13775.08|13655.08|13774.39|13654.39|10
1651345780000|2022-04-30 19:09:40|13775|13655|13775.81|13655.81|13776.07|13656.07|13775|13655|10
1651345790000|2022-04-30 19:09:50|13775.87|13655.87|13776.27|13656.27|13776.27|13656.27|13775.76|13655.76|10
1651345800000|2022-04-30 19:10:00|13776.26|13656.26|13776.91|13656.91|13776.91|13656.91|13776.26|13656.26|9
1651345810000|2022-04-30 19:10:10|13776.96|13656.96|13776.79|13656.79|13776.96|13656.96|13776.72|13656.72|10
1651345820000|2022-04-30 19:10:20|13776.87|13656.87|13776.92|13656.92|13776.99|13656.99|13776.74|13656.74|10
1651345830000|2022-04-30 19:10:30|13776.97|13656.97|13777.19|13657.19|13777.37|13657.37|13776.95|13656.95|9
1651345840000|2022-04-30 19:10:40|13777.22|13657.22|13776.86|13656.86|13777.38|13657.38|13776.8|13656.8|10
1651345850000|2022-04-30 19:10:50|13776.81|13656.81|13776.11|13656.11|13776.81|13656.81|13776.11|13656.11|9
1651345860000|2022-04-30 19:11:00|13776.1|13656.1|13775.04|13655.04|13776.1|13656.1|13775.04|13655.04|10
1651345870000|2022-04-30 19:11:10|13774.83|13654.83|13773.66|13653.66|13774.97|13654.97|13773.65|13653.65|10
1651345880000|2022-04-30 19:11:20|13773.45|13653.45|13772.33|13652.33|13773.45|13653.45|13771.88|13651.88|10
1651345890000|2022-04-30 19:11:30|13772.41|13652.41|13771.98|13651.98|13772.41|13652.41|13771.98|13651.98|10
1651345900000|2022-04-30 19:11:40|13771.99|13651.99|13772.08|13652.08|13772.62|13652.62|13771.99|13651.99|10
1651345910000|2022-04-30 19:11:50|13771.97|13651.97|13772.37|13652.37|13772.39|13652.39|13771.96|13651.96|9
1651345920000|2022-04-30 19:12:00|13772.12|13652.12|13772.68|13652.68|13772.68|13652.68|13771.98|13651.98|10
1651345930000|2022-04-30 19:12:10|13772.69|13652.69|13773.11|13653.11|13773.17|13653.17|13772.54|13652.54|9
1651345940000|2022-04-30 19:12:20|13773.17|13653.17|13773.59|13653.59|13773.59|13653.59|13773.13|13653.13|9
1651345950000|2022-04-30 19:12:30|13773.48|13653.48|13773.34|13653.34|13773.91|13653.91|13773.34|13653.34|10
1651345960000|2022-04-30 19:12:40|13773.42|13653.42|13769.76|13649.76|13773.47|13653.47|13769.76|13649.76|10
1651345970000|2022-04-30 19:12:50|13769.16|13649.16|13766.61|13646.61|13769.16|13649.16|13766.61|13646.61|10
1651345980000|2022-04-30 19:13:00|13766.94|13646.94|13766.11|13646.11|13766.97|13646.97|13766.11|13646.11|9
1651345990000|2022-04-30 19:13:10|13765.48|13645.48|13763.74|13643.74|13765.48|13645.48|13763.74|13643.74|10
1651346000000|2022-04-30 19:13:20|13763.78|13643.78|13762.41|13642.41|13763.78|13643.78|13762.41|13642.41|9
1651346010000|2022-04-30 19:13:30|13762.44|13642.44|13762.85|13642.85|13762.85|13642.85|13762.37|13642.37|9
1651346020000|2022-04-30 19:13:40|13762.86|13642.86|13763.93|13643.93|13763.93|13643.93|13762.76|13642.76|10
1651346030000|2022-04-30 19:13:50|13763.99|13643.99|13764.95|13644.95|13764.95|13644.95|13763.99|13643.99|10
1651346040000|2022-04-30 19:14:00|13764.89|13644.89|13766.33|13646.33|13766.33|13646.33|13764.56|13644.56|9
1651346050000|2022-04-30 19:14:10|13766.28|13646.28|13767.45|13647.45|13767.45|13647.45|13766.28|13646.28|9
1651346060000|2022-04-30 19:14:20|13767.71|13647.71|13768.07|13648.07|13768.62|13648.62|13767.71|13647.71|10
1651346070000|2022-04-30 19:14:30|13767.93|13647.93|13767.51|13647.51|13768.02|13648.02|13767.45|13647.45|9
1651346080000|2022-04-30 19:14:40|13767.61|13647.61|13768.03|13648.03|13768.03|13648.03|13767.59|13647.59|9
1651346090000|2022-04-30 19:14:50|13767.99|13647.99|13768.42|13648.42|13768.51|13648.51|13767.99|13647.99|10
1651346100000|2022-04-30 19:15:00|13768.4|13648.4|13767.55|13647.55|13768.4|13648.4|13767.55|13647.55|9
1651346110000|2022-04-30 19:15:10|13767.58|13647.58|13766.57|13646.57|13767.69|13647.69|13766.57|13646.57|10
1651346120000|2022-04-30 19:15:20|13766.58|13646.58|13764.93|13644.93|13766.62|13646.62|13764.93|13644.93|10
1651346130000|2022-04-30 19:15:30|13764.5|13644.5|13765.09|13645.09|13765.27|13645.27|13764.31|13644.31|10
1651346140000|2022-04-30 19:15:40|13765.29|13645.29|13766.6|13646.6|13766.6|13646.6|13765.29|13645.29|10
1651346150000|2022-04-30 19:15:50|13766.83|13646.83|13768.4|13648.4|13768.4|13648.4|13766.83|13646.83|10
1651346160000|2022-04-30 19:16:00|13768.28|13648.28|13769.18|13649.18|13769.18|13649.18|13768.28|13648.28|9
1651346170000|2022-04-30 19:16:10|13769.19|13649.19|13774.28|13654.28|13774.28|13654.28|13769.19|13649.19|10
1651346180000|2022-04-30 19:16:20|13774.53|13654.53|13777.85|13657.85|13777.85|13657.85|13774.53|13654.53|10
1651346190000|2022-04-30 19:16:30|13777.78|13657.78|13779.39|13659.39|13779.69|13659.69|13777.78|13657.78|10
1651346200000|2022-04-30 19:16:40|13779.28|13659.28|13778.86|13658.86|13779.31|13659.31|13778.73|13658.73|10
1651346210000|2022-04-30 19:16:50|13778.83|13658.83|13778.42|13658.42|13779.54|13659.54|13778.42|13658.42|9
1651346220000|2022-04-30 19:17:00|13778.66|13658.66|13777.3|13657.3|13778.66|13658.66|13777.3|13657.3|10
1651346230000|2022-04-30 19:17:10|13775.74|13655.74|13769.3|13649.3|13775.74|13655.74|13769.3|13649.3|10
1651346240000|2022-04-30 19:17:20|13768.38|13648.38|13766.18|13646.18|13768.38|13648.38|13766.18|13646.18|10
1651346250000|2022-04-30 19:17:30|13766.02|13646.02|13765.07|13645.07|13766.02|13646.02|13765.07|13645.07|10
1651346260000|2022-04-30 19:17:40|13764.96|13644.96|13763.22|13643.22|13764.96|13644.96|13763.1|13643.1|10
1651346270000|2022-04-30 19:17:50|13763.18|13643.18|13763.12|13643.12|13763.33|13643.33|13762.66|13642.66|10
1651346280000|2022-04-30 19:18:00|13762.56|13642.56|13761.06|13641.06|13762.94|13642.94|13761.06|13641.06|10
1651346290000|2022-04-30 19:18:10|13760.28|13640.28|13756.9|13636.9|13760.28|13640.28|13756.9|13636.9|10
1651346300000|2022-04-30 19:18:20|13756.89|13636.89|13755.91|13635.91|13756.89|13636.89|13755.88|13635.88|10
1651346310000|2022-04-30 19:18:30|13755.61|13635.61|13755.52|13635.52|13755.68|13635.68|13755.32|13635.32|10
1651346320000|2022-04-30 19:18:40|13755.63|13635.63|13756.03|13636.03|13756.99|13636.99|13755.63|13635.63|7
1651346330000|2022-04-30 19:18:50|13755.87|13635.87|13758.11|13638.11|13758.17|13638.17|13755.87|13635.87|10
1651346340000|2022-04-30 19:19:00|13758.23|13638.23|13760.67|13640.67|13760.67|13640.67|13758.23|13638.23|10
1651346350000|2022-04-30 19:19:10|13761.32|13641.32|13762.13|13642.13|13762.13|13642.13|13761.27|13641.27|10
1651346360000|2022-04-30 19:19:20|13761.66|13641.66|13761.14|13641.14|13762.59|13642.59|13761.14|13641.14|10
1651346370000|2022-04-30 19:19:30|13761.67|13641.67|13761.4|13641.4|13761.67|13641.67|13760.86|13640.86|10
1651346380000|2022-04-30 19:19:40|13761.35|13641.35|13762.59|13642.59|13762.59|13642.59|13761.2|13641.2|10
1651346390000|2022-04-30 19:19:50|13762.69|13642.69|13764.29|13644.29|13764.29|13644.29|13762.69|13642.69|10
1651346400000|2022-04-30 19:20:00|13764.25|13644.25|13764.15|13644.15|13764.7|13644.7|13764.15|13644.15|10
1651346410000|2022-04-30 19:20:10|13764.67|13644.67|13763.89|13643.89|13765.01|13645.01|13763.81|13643.81|10
1651346420000|2022-04-30 19:20:20|13764.05|13644.05|13763.87|13643.87|13764.16|13644.16|13763.87|13643.87|10
1651346430000|2022-04-30 19:20:30|13763.82|13643.82|13762.91|13642.91|13764.17|13644.17|13762.88|13642.88|10
1651346440000|2022-04-30 19:20:40|13762.76|13642.76|13762.48|13642.48|13762.76|13642.76|13762.33|13642.33|10
1651346450000|2022-04-30 19:20:50|13761.96|13641.96|13760.27|13640.27|13761.96|13641.96|13760.27|13640.27|9
1651346460000|2022-04-30 19:21:00|13760.32|13640.32|13758.99|13638.99|13760.32|13640.32|13758.94|13638.94|10
1651346470000|2022-04-30 19:21:10|13758.51|13638.51|13755.9|13635.9|13758.51|13638.51|13755.9|13635.9|10
1651346480000|2022-04-30 19:21:20|13755.85|13635.85|13754.84|13634.84|13755.85|13635.85|13754.57|13634.57|10
1651346490000|2022-04-30 19:21:30|13755.04|13635.04|13755.07|13635.07|13755.24|13635.24|13754.99|13634.99|10
1651346500000|2022-04-30 19:21:40|13755.15|13635.15|13754.66|13634.66|13755.26|13635.26|13754.66|13634.66|9
1651346510000|2022-04-30 19:21:50|13754.72|13634.72|13753.76|13633.76|13754.72|13634.72|13753.76|13633.76|9
1651346520000|2022-04-30 19:22:00|13753.53|13633.53|13752.3|13632.3|13753.53|13633.53|13752.29|13632.29|10
1651346530000|2022-04-30 19:22:10|13751.73|13631.73|13750.15|13630.15|13751.73|13631.73|13750.15|13630.15|10
1651346540000|2022-04-30 19:22:20|13750.23|13630.23|13750.71|13630.71|13750.71|13630.71|13750.23|13630.23|10
1651346550000|2022-04-30 19:22:30|13750.92|13630.92|13749.87|13629.87|13750.95|13630.95|13749.87|13629.87|10
1651346560000|2022-04-30 19:22:40|13749.72|13629.72|13749.05|13629.05|13749.72|13629.72|13749.05|13629.05|10
1651346570000|2022-04-30 19:22:50|13748.78|13628.78|13748.34|13628.34|13748.78|13628.78|13748.09|13628.09|9
1651346580000|2022-04-30 19:23:00|13748.42|13628.42|13749.67|13629.67|13749.75|13629.75|13748.42|13628.42|10
1651346590000|2022-04-30 19:23:10|13749.78|13629.78|13749.85|13629.85|13750.02|13630.02|13749.69|13629.69|10
1651346600000|2022-04-30 19:23:20|13749.74|13629.74|13749.68|13629.68|13749.93|13629.93|13749.5|13629.5|10
1651346610000|2022-04-30 19:23:30|13749.65|13629.65|13748.87|13628.87|13749.76|13629.76|13748.87|13628.87|10
1651346620000|2022-04-30 19:23:40|13748.72|13628.72|13748.24|13628.24|13748.72|13628.72|13748.14|13628.14|9
1651346630000|2022-04-30 19:23:50|13747.68|13627.68|13746.56|13626.56|13747.68|13627.68|13746.56|13626.56|10
1651346640000|2022-04-30 19:24:00|13746.57|13626.57|13746.89|13626.89|13747.12|13627.12|13746.57|13626.57|10
1651346650000|2022-04-30 19:24:10|13746.77|13626.77|13748.24|13628.24|13748.24|13628.24|13746.74|13626.74|10
1651346660000|2022-04-30 19:24:20|13748.45|13628.45|13748.64|13628.64|13748.75|13628.75|13748.41|13628.41|9
1651346670000|2022-04-30 19:24:30|13748.48|13628.48|13747.12|13627.12|13749.13|13629.13|13747.12|13627.12|10
1651346680000|2022-04-30 19:24:40|13746.95|13626.95|13746.5|13626.5|13747.02|13627.02|13746.5|13626.5|10
1651346690000|2022-04-30 19:24:50|13746.49|13626.49|13745.31|13625.31|13746.49|13626.49|13745.31|13625.31|8
1651346700000|2022-04-30 19:25:00|13745.3|13625.3|13744.73|13624.73|13745.3|13625.3|13744.73|13624.73|10
1651346710000|2022-04-30 19:25:10|13744.23|13624.23|13742.44|13622.44|13744.23|13624.23|13742.24|13622.24|9
1651346720000|2022-04-30 19:25:20|13742.67|13622.67|13743.41|13623.41|13743.41|13623.41|13742.57|13622.57|10
1651346730000|2022-04-30 19:25:30|13743.7|13623.7|13745.9|13625.9|13745.9|13625.9|13743.7|13623.7|10
1651346740000|2022-04-30 19:25:40|13746.09|13626.09|13746.92|13626.92|13746.92|13626.92|13746.09|13626.09|10
1651346750000|2022-04-30 19:25:50|13747.36|13627.36|13747.82|13627.82|13747.82|13627.82|13747.27|13627.27|10
1651346760000|2022-04-30 19:26:00|13747.41|13627.41|13746.15|13626.15|13747.41|13627.41|13746.15|13626.15|10
1651346770000|2022-04-30 19:26:10|13746.51|13626.51|13745.41|13625.41|13746.51|13626.51|13745.38|13625.38|9
1651346780000|2022-04-30 19:26:20|13745.51|13625.51|13745.94|13625.94|13745.94|13625.94|13745.51|13625.51|8
1651346790000|2022-04-30 19:26:30|13745.77|13625.77|13746.32|13626.32|13746.32|13626.32|13745.74|13625.74|7
1651346800000|2022-04-30 19:26:40|13746.2|13626.2|13746.38|13626.38|13746.7|13626.7|13746.2|13626.2|10
1651346810000|2022-04-30 19:26:50|13746.46|13626.46|13746.65|13626.65|13746.84|13626.84|13746.46|13626.46|10
1651346820000|2022-04-30 19:27:00|13746.61|13626.61|13746.64|13626.64|13746.78|13626.78|13746.55|13626.55|10
1651346830000|2022-04-30 19:27:10|13746.59|13626.59|13744.65|13624.65|13746.59|13626.59|13744.64|13624.64|10
1651346840000|2022-04-30 19:27:20|13744.7|13624.7|13745.27|13625.27|13745.27|13625.27|13744.42|13624.42|10
1651346850000|2022-04-30 19:27:30|13745.47|13625.47|13745.67|13625.67|13746.1|13626.1|13745.47|13625.47|10
1651346860000|2022-04-30 19:27:40|13745.63|13625.63|13749.11|13629.11|13749.11|13629.11|13745.62|13625.62|10
1651346870000|2022-04-30 19:27:50|13749.4|13629.4|13750.66|13630.66|13750.66|13630.66|13749.21|13629.21|9
1651346880000|2022-04-30 19:28:00|13750.94|13630.94|13754.16|13634.16|13754.16|13634.16|13750.94|13630.94|10
1651346890000|2022-04-30 19:28:10|13754.72|13634.72|13758.11|13638.11|13758.11|13638.11|13754.72|13634.72|9
1651346900000|2022-04-30 19:28:20|13758.26|13638.26|13759.32|13639.32|13759.53|13639.53|13758.26|13638.26|9
1651346910000|2022-04-30 19:28:30|13759.74|13639.74|13761.81|13641.81|13761.96|13641.96|13759.74|13639.74|10
1651346920000|2022-04-30 19:28:40|13761.86|13641.86|13763.85|13643.85|13764.09|13644.09|13761.86|13641.86|10
1651346930000|2022-04-30 19:28:50|13764.13|13644.13|13766.25|13646.25|13766.6|13646.6|13764.13|13644.13|10
1651346940000|2022-04-30 19:29:00|13766.37|13646.37|13764.81|13644.81|13766.37|13646.37|13764.69|13644.69|10
1651346950000|2022-04-30 19:29:10|13764.78|13644.78|13763.95|13643.95|13764.78|13644.78|13763.64|13643.64|9
1651346960000|2022-04-30 19:29:20|13763.78|13643.78|13763.15|13643.15|13763.78|13643.78|13763.07|13643.07|9
1651346970000|2022-04-30 19:29:30|13763.07|13643.07|13762.8|13642.8|13763.07|13643.07|13762.19|13642.19|10
1651346980000|2022-04-30 19:29:40|13762.73|13642.73|13762.27|13642.27|13762.86|13642.86|13762.11|13642.11|9
1651346990000|2022-04-30 19:29:50|13762.26|13642.26|13762.26|13642.26|13762.3|13642.3|13762.05|13642.05|10
1651347000000|2022-04-30 19:30:00|13762.25|13642.25|13761.51|13641.51|13762.47|13642.47|13761.51|13641.51|10
1651347010000|2022-04-30 19:30:10|13761.13|13641.13|13761.55|13641.55|13761.55|13641.55|13760.78|13640.78|10
1651347020000|2022-04-30 19:30:20|13761.56|13641.56|13762.8|13642.8|13762.8|13642.8|13761.56|13641.56|10
1651347030000|2022-04-30 19:30:30|13762.81|13642.81|13762.97|13642.97|13763.59|13643.59|13762.81|13642.81|10
1651347040000|2022-04-30 19:30:40|13762.85|13642.85|13763.13|13643.13|13763.17|13643.17|13762.85|13642.85|10
1651347050000|2022-04-30 19:30:50|13763.15|13643.15|13764.3|13644.3|13764.3|13644.3|13763.15|13643.15|10
1651347060000|2022-04-30 19:31:00|13764.14|13644.14|13764.63|13644.63|13764.63|13644.63|13764.14|13644.14|9
1651347070000|2022-04-30 19:31:10|13764.77|13644.77|13764.28|13644.28|13764.85|13644.85|13764.21|13644.21|10
1651347080000|2022-04-30 19:31:20|13764.01|13644.01|13764.4|13644.4|13764.4|13644.4|13764.01|13644.01|9
1651347090000|2022-04-30 19:31:30|13764.2|13644.2|13764.46|13644.46|13764.61|13644.61|13764.14|13644.14|9
1651347100000|2022-04-30 19:31:40|13764.55|13644.55|13763.99|13643.99|13764.55|13644.55|13763.96|13643.96|10
1651347110000|2022-04-30 19:31:50|13763.93|13643.93|13762.08|13642.08|13763.93|13643.93|13762.08|13642.08|10
1651347120000|2022-04-30 19:32:00|13762.52|13642.52|13761.51|13641.51|13762.52|13642.52|13761.41|13641.41|10
1651347130000|2022-04-30 19:32:10|13760.8|13640.8|13759.34|13639.34|13760.8|13640.8|13759.34|13639.34|9
1651347140000|2022-04-30 19:32:20|13759.26|13639.26|13759.68|13639.68|13759.69|13639.69|13758.97|13638.97|10
1651347150000|2022-04-30 19:32:30|13759.26|13639.26|13761.01|13641.01|13761.01|13641.01|13759.26|13639.26|10
1651347160000|2022-04-30 19:32:40|13760.84|13640.84|13762.2|13642.2|13762.2|13642.2|13760.76|13640.76|10
1651347170000|2022-04-30 19:32:50|13762.21|13642.21|13761.88|13641.88|13762.35|13642.35|13761.44|13641.44|10
1651347180000|2022-04-30 19:33:00|13761.82|13641.82|13762.66|13642.66|13762.84|13642.84|13761.67|13641.67|9
1651347190000|2022-04-30 19:33:10|13763.04|13643.04|13763.56|13643.56|13763.65|13643.65|13762.91|13642.91|10
1651347200000|2022-04-30 19:33:20|13763.92|13643.92|13763.85|13643.85|13764.17|13644.17|13763.69|13643.69|10
1651347210000|2022-04-30 19:33:30|13763.53|13643.53|13763.48|13643.48|13764.02|13644.02|13763.11|13643.11|10
1651347220000|2022-04-30 19:33:40|13763.46|13643.46|13762.36|13642.36|13763.46|13643.46|13762.27|13642.27|10
1651347230000|2022-04-30 19:33:50|13762.13|13642.13|13762|13642|13762.62|13642.62|13762|13642|10
1651347240000|2022-04-30 19:34:00|13761.95|13641.95|13761.7|13641.7|13761.98|13641.98|13761.45|13641.45|10
1651347250000|2022-04-30 19:34:10|13761.75|13641.75|13760.16|13640.16|13761.76|13641.76|13760.16|13640.16|10
1651347260000|2022-04-30 19:34:20|13760.44|13640.44|13759.6|13639.6|13760.44|13640.44|13759.47|13639.47|10
1651347270000|2022-04-30 19:34:30|13759.56|13639.56|13758.5|13638.5|13759.56|13639.56|13757.91|13637.91|10
1651347280000|2022-04-30 19:34:40|13758.53|13638.53|13759.35|13639.35|13759.38|13639.38|13758.11|13638.11|10
1651347290000|2022-04-30 19:34:50|13759.43|13639.43|13759.9|13639.9|13759.97|13639.97|13759.43|13639.43|9
1651347300000|2022-04-30 19:35:00|13760.49|13640.49|13760.39|13640.39|13760.87|13640.87|13760.39|13640.39|10
1651347310000|2022-04-30 19:35:10|13760.07|13640.07|13758.12|13638.12|13760.07|13640.07|13758.12|13638.12|10
1651347320000|2022-04-30 19:35:20|13758.67|13638.67|13759.6|13639.6|13759.6|13639.6|13758.33|13638.33|10
1651347330000|2022-04-30 19:35:30|13759.99|13639.99|13760.37|13640.37|13760.43|13640.43|13759.97|13639.97|10
1651347340000|2022-04-30 19:35:40|13760.23|13640.23|13761.18|13641.18|13761.25|13641.25|13760.23|13640.23|8
1651347350000|2022-04-30 19:35:50|13761.15|13641.15|13762.89|13642.89|13762.89|13642.89|13761.15|13641.15|10
1651347360000|2022-04-30 19:36:00|13762.94|13642.94|13763.28|13643.28|13763.53|13643.53|13762.94|13642.94|10
1651347370000|2022-04-30 19:36:10|13763.62|13643.62|13763.86|13643.86|13764.03|13644.03|13763.46|13643.46|10
1651347380000|2022-04-30 19:36:20|13763.92|13643.92|13763.65|13643.65|13763.96|13643.96|13763.55|13643.55|10
1651347390000|2022-04-30 19:36:30|13763.48|13643.48|13763.69|13643.69|13763.81|13643.81|13763.09|13643.09|10
1651347400000|2022-04-30 19:36:40|13763.62|13643.62|13763.37|13643.37|13763.62|13643.62|13763.03|13643.03|10
1651347410000|2022-04-30 19:36:50|13763.26|13643.26|13762.32|13642.32|13763.47|13643.47|13762.32|13642.32|10
1651347420000|2022-04-30 19:37:00|13762.39|13642.39|13760.52|13640.52|13762.42|13642.42|13760.52|13640.52|10
1651347430000|2022-04-30 19:37:10|13760.21|13640.21|13758.42|13638.42|13760.21|13640.21|13758.42|13638.42|10
1651347440000|2022-04-30 19:37:20|13758.46|13638.46|13758.81|13638.81|13758.81|13638.81|13758.35|13638.35|9
1651347450000|2022-04-30 19:37:30|13758.8|13638.8|13758.21|13638.21|13758.8|13638.8|13758.11|13638.11|10
1651347460000|2022-04-30 19:37:40|13757.79|13637.79|13757.34|13637.34|13758.15|13638.15|13757.34|13637.34|9
1651347470000|2022-04-30 19:37:50|13757.31|13637.31|13758.46|13638.46|13758.56|13638.56|13757.28|13637.28|9
1651347480000|2022-04-30 19:38:00|13758.56|13638.56|13757.42|13637.42|13758.56|13638.56|13757.42|13637.42|8
1651347490000|2022-04-30 19:38:10|13757.32|13637.32|13757.5|13637.5|13757.5|13637.5|13757.32|13637.32|8
1651347500000|2022-04-30 19:38:20|13757.56|13637.56|13758.28|13638.28|13758.31|13638.31|13757.56|13637.56|10
1651347510000|2022-04-30 19:38:30|13758.31|13638.31|13757.52|13637.52|13758.4|13638.4|13757.52|13637.52|9
1651347520000|2022-04-30 19:38:40|13757.6|13637.6|13757.36|13637.36|13757.64|13637.64|13757.27|13637.27|10
1651347530000|2022-04-30 19:38:50|13757|13637|13757.22|13637.22|13757.22|13637.22|13756.69|13636.69|10
1651347540000|2022-04-30 19:39:00|13757.27|13637.27|13758.37|13638.37|13758.6|13638.6|13757.27|13637.27|10
1651347550000|2022-04-30 19:39:10|13758.13|13638.13|13757.99|13637.99|13758.22|13638.22|13757.99|13637.99|9
1651347560000|2022-04-30 19:39:20|13758.11|13638.11|13758.12|13638.12|13758.13|13638.13|13757.87|13637.87|7
1651347570000|2022-04-30 19:39:30|13758.05|13638.05|13757.46|13637.46|13758.07|13638.07|13757.38|13637.38|9
1651347580000|2022-04-30 19:39:40|13757.43|13637.43|13756.8|13636.8|13757.43|13637.43|13756.8|13636.8|9
1651347590000|2022-04-30 19:39:50|13756.73|13636.73|13755.97|13635.97|13756.73|13636.73|13755.94|13635.94|9
1651347600000|2022-04-30 19:40:00|13755.92|13635.92|13756.52|13636.52|13756.67|13636.67|13755.84|13635.84|8
1651347610000|2022-04-30 19:40:10|13756.53|13636.53|13757.52|13637.52|13757.52|13637.52|13756.48|13636.48|9
1651347620000|2022-04-30 19:40:20|13758.04|13638.04|13758.55|13638.55|13758.85|13638.85|13758.04|13638.04|10
1651347630000|2022-04-30 19:40:30|13758.37|13638.37|13758.69|13638.69|13758.83|13638.83|13758.26|13638.26|10
1651347640000|2022-04-30 19:40:40|13759.14|13639.14|13760.31|13640.31|13760.43|13640.43|13759.12|13639.12|10
1651347650000|2022-04-30 19:40:50|13760.34|13640.34|13760.3|13640.3|13760.53|13640.53|13760.21|13640.21|9
1651347660000|2022-04-30 19:41:00|13760.48|13640.48|13760.28|13640.28|13760.48|13640.48|13760.07|13640.07|8
1651347670000|2022-04-30 19:41:10|13760.29|13640.29|13760.84|13640.84|13760.86|13640.86|13760.29|13640.29|10
1651347680000|2022-04-30 19:41:20|13760.74|13640.74|13760.88|13640.88|13761.11|13641.11|13760.74|13640.74|10
1651347690000|2022-04-30 19:41:30|13761.05|13641.05|13762.19|13642.19|13762.19|13642.19|13760.99|13640.99|9
1651347700000|2022-04-30 19:41:40|13762.51|13642.51|13763.84|13643.84|13763.84|13643.84|13762.51|13642.51|9
1651347710000|2022-04-30 19:41:50|13763.86|13643.86|13763.87|13643.87|13764.57|13644.57|13763.86|13643.86|10
1651347720000|2022-04-30 19:42:00|13763.9|13643.9|13763.7|13643.7|13763.94|13643.94|13763.48|13643.48|10
1651347730000|2022-04-30 19:42:10|13763.67|13643.67|13763.96|13643.96|13764.14|13644.14|13763.63|13643.63|10
1651347740000|2022-04-30 19:42:20|13763.86|13643.86|13763.24|13643.24|13763.86|13643.86|13763.15|13643.15|8
1651347750000|2022-04-30 19:42:30|13763.26|13643.26|13764.09|13644.09|13764.09|13644.09|13763.26|13643.26|8
1651347760000|2022-04-30 19:42:40|13764.06|13644.06|13763.8|13643.8|13764.08|13644.08|13763.76|13643.76|10
1651347770000|2022-04-30 19:42:50|13763.75|13643.75|13763.66|13643.66|13764.04|13644.04|13763.48|13643.48|10
1651347780000|2022-04-30 19:43:00|13763.64|13643.64|13763.78|13643.78|13763.99|13643.99|13763.64|13643.64|10
1651347790000|2022-04-30 19:43:10|13763.76|13643.76|13763.71|13643.71|13763.76|13643.76|13763.61|13643.61|9
1651347800000|2022-04-30 19:43:20|13763.66|13643.66|13764.18|13644.18|13764.31|13644.31|13763.66|13643.66|10
1651347810000|2022-04-30 19:43:30|13764.2|13644.2|13764.84|13644.84|13764.85|13644.85|13764.17|13644.17|9
1651347820000|2022-04-30 19:43:40|13764.85|13644.85|13764.47|13644.47|13764.98|13644.98|13764.47|13644.47|10
1651347830000|2022-04-30 19:43:50|13765|13645|13766.86|13646.86|13766.86|13646.86|13765|13645|10
1651347840000|2022-04-30 19:44:00|13766.99|13646.99|13766.78|13646.78|13767.43|13647.43|13766.78|13646.78|10
1651347850000|2022-04-30 19:44:10|13766.84|13646.84|13765.52|13645.52|13766.84|13646.84|13765.52|13645.52|10
1651347860000|2022-04-30 19:44:20|13765.5|13645.5|13765.42|13645.42|13765.62|13645.62|13765.37|13645.37|10
1651347870000|2022-04-30 19:44:30|13765.52|13645.52|13765.5|13645.5|13765.67|13645.67|13765.44|13645.44|10
1651347880000|2022-04-30 19:44:40|13765.67|13645.67|13766.78|13646.78|13766.78|13646.78|13765.66|13645.66|10
1651347890000|2022-04-30 19:44:50|13766.76|13646.76|13767.26|13647.26|13767.26|13647.26|13766.76|13646.76|10
1651347900000|2022-04-30 19:45:00|13767.27|13647.27|13765.46|13645.46|13767.32|13647.32|13765.46|13645.46|10
1651347910000|2022-04-30 19:45:10|13765.44|13645.44|13762.67|13642.67|13765.44|13645.44|13762.67|13642.67|10
1651347920000|2022-04-30 19:45:20|13762.56|13642.56|13761.12|13641.12|13762.56|13642.56|13761.12|13641.12|10
1651347930000|2022-04-30 19:45:30|13760.96|13640.96|13760.93|13640.93|13761.06|13641.06|13760.87|13640.87|10
1651347940000|2022-04-30 19:45:40|13761.05|13641.05|13760.04|13640.04|13761.13|13641.13|13760.04|13640.04|9
1651347950000|2022-04-30 19:45:50|13759.96|13639.96|13759.52|13639.52|13759.96|13639.96|13759.01|13639.01|10
1651347960000|2022-04-30 19:46:00|13759.43|13639.43|13759.05|13639.05|13759.59|13639.59|13759.05|13639.05|9
1651347970000|2022-04-30 19:46:10|13758.83|13638.83|13757.34|13637.34|13758.83|13638.83|13757.34|13637.34|9
1651347980000|2022-04-30 19:46:20|13757.23|13637.23|13754.01|13634.01|13757.35|13637.35|13754.01|13634.01|10
1651347990000|2022-04-30 19:46:30|13754.11|13634.11|13751.98|13631.98|13754.11|13634.11|13751.98|13631.98|9
1651348000000|2022-04-30 19:46:40|13751.74|13631.74|13750.95|13630.95|13751.74|13631.74|13750.14|13630.14|10
1651348010000|2022-04-30 19:46:50|13750.97|13630.97|13751.53|13631.53|13751.73|13631.73|13750.97|13630.97|10
1651348020000|2022-04-30 19:47:00|13751.79|13631.79|13753.12|13633.12|13753.39|13633.39|13751.79|13631.79|10
1651348030000|2022-04-30 19:47:10|13753.08|13633.08|13752.79|13632.79|13753.08|13633.08|13752.77|13632.77|9
1651348040000|2022-04-30 19:47:20|13752.86|13632.86|13754.74|13634.74|13754.74|13634.74|13752.83|13632.83|10
1651348050000|2022-04-30 19:47:30|13754.83|13634.83|13755.15|13635.15|13755.66|13635.66|13754.8|13634.8|10
1651348060000|2022-04-30 19:47:40|13755.3|13635.3|13757.16|13637.16|13757.16|13637.16|13755.3|13635.3|10
1651348070000|2022-04-30 19:47:50|13756.91|13636.91|13756.6|13636.6|13757.12|13637.12|13756.48|13636.48|10
1651348080000|2022-04-30 19:48:00|13756.73|13636.73|13757.27|13637.27|13757.27|13637.27|13756.73|13636.73|9
1651348090000|2022-04-30 19:48:10|13757.43|13637.43|13758.06|13638.06|13758.06|13638.06|13757.35|13637.35|10
1651348100000|2022-04-30 19:48:20|13758.28|13638.28|13760.15|13640.15|13760.15|13640.15|13758|13638|10
1651348110000|2022-04-30 19:48:30|13761.23|13641.23|13765.17|13645.17|13765.17|13645.17|13761.23|13641.23|10
1651348120000|2022-04-30 19:48:40|13765.21|13645.21|13766.46|13646.46|13766.46|13646.46|13764.85|13644.85|10
1651348130000|2022-04-30 19:48:50|13766.42|13646.42|13770.54|13650.54|13770.56|13650.56|13766.42|13646.42|10
1651348140000|2022-04-30 19:49:00|13770.31|13650.31|13772.56|13652.56|13772.7|13652.7|13770.31|13650.31|10
1651348150000|2022-04-30 19:49:10|13772.11|13652.11|13772.56|13652.56|13772.56|13652.56|13771.82|13651.82|9
1651348160000|2022-04-30 19:49:20|13772.7|13652.7|13775.2|13655.2|13775.2|13655.2|13772.7|13652.7|10
1651348170000|2022-04-30 19:49:30|13775.31|13655.31|13776.71|13656.71|13776.71|13656.71|13775.17|13655.17|9
1651348180000|2022-04-30 19:49:40|13777.55|13657.55|13778.48|13658.48|13779.13|13659.13|13777.55|13657.55|10
1651348190000|2022-04-30 19:49:50|13778.86|13658.86|13780.45|13660.45|13780.61|13660.61|13778.86|13658.86|9
1651348200000|2022-04-30 19:50:00|13780.54|13660.54|13780.25|13660.25|13781.13|13661.13|13780.25|13660.25|10
1651348210000|2022-04-30 19:50:10|13780.48|13660.48|13780.34|13660.34|13781|13661|13780.24|13660.24|10
1651348220000|2022-04-30 19:50:20|13780.44|13660.44|13781.06|13661.06|13781.06|13661.06|13780.05|13660.05|10
1651348230000|2022-04-30 19:50:30|13781.38|13661.38|13782.93|13662.93|13782.93|13662.93|13781.38|13661.38|10
1651348240000|2022-04-30 19:50:40|13783.06|13663.06|13784.93|13664.93|13784.93|13664.93|13782.78|13662.78|10
1651348250000|2022-04-30 19:50:50|13784.66|13664.66|13786.17|13666.17|13786.17|13666.17|13784.66|13664.66|10
1651348260000|2022-04-30 19:51:00|13786.27|13666.27|13787.69|13667.69|13787.69|13667.69|13786.27|13666.27|10
1651348270000|2022-04-30 19:51:10|13787.37|13667.37|13787.75|13667.75|13787.83|13667.83|13787.32|13667.32|8
1651348280000|2022-04-30 19:51:20|13787.88|13667.88|13787|13667|13787.89|13667.89|13787|13667|10
1651348290000|2022-04-30 19:51:30|13787.06|13667.06|13789.74|13669.74|13790.02|13670.02|13787.03|13667.03|10
1651348300000|2022-04-30 19:51:40|13790.11|13670.11|13791.76|13671.76|13791.93|13671.93|13790.11|13670.11|10
1651348310000|2022-04-30 19:51:50|13791.92|13671.92|13793.16|13673.16|13793.16|13673.16|13791.81|13671.81|10
1651348320000|2022-04-30 19:52:00|13793.57|13673.57|13794.22|13674.22|13794.22|13674.22|13793.57|13673.57|9
1651348330000|2022-04-30 19:52:10|13794.12|13674.12|13795.37|13675.37|13795.37|13675.37|13793.91|13673.91|10
1651348340000|2022-04-30 19:52:20|13796.2|13676.2|13797.43|13677.43|13797.75|13677.75|13795.67|13675.67|10
1651348350000|2022-04-30 19:52:30|13797.25|13677.25|13796.81|13676.81|13797.25|13677.25|13796.81|13676.81|10
1651348360000|2022-04-30 19:52:40|13797|13677|13797.31|13677.31|13797.5|13677.5|13796.75|13676.75|10
1651348370000|2022-04-30 19:52:50|13797.27|13677.27|13801.64|13681.64|13801.64|13681.64|13797.27|13677.27|10
1651348380000|2022-04-30 19:53:00|13801.92|13681.92|13804.96|13684.96|13805.61|13685.61|13801.92|13681.92|10
1651348390000|2022-04-30 19:53:10|13806.21|13686.21|13808.64|13688.64|13808.64|13688.64|13805.37|13685.37|10
1651348400000|2022-04-30 19:53:20|13809.01|13689.01|13813.41|13693.41|13813.8|13693.8|13806.81|13686.81|10
1651348410000|2022-04-30 19:53:30|13815.83|13695.83|13819.01|13699.01|13819.01|13699.01|13815.83|13695.83|10
1651348420000|2022-04-30 19:53:40|13819.44|13699.44|13820.77|13700.77|13820.83|13700.83|13819.44|13699.44|10
1651348430000|2022-04-30 19:53:50|13821.33|13701.33|13821.12|13701.12|13822.18|13702.18|13821.12|13701.12|10
1651348440000|2022-04-30 19:54:00|13821.1|13701.1|13818.04|13698.04|13821.1|13701.1|13818.04|13698.04|10
1651348450000|2022-04-30 19:54:10|13818.99|13698.99|13820.18|13700.18|13820.18|13700.18|13818.57|13698.57|10
1651348460000|2022-04-30 19:54:20|13820.27|13700.27|13826.25|13706.25|13826.25|13706.25|13820.27|13700.27|10
1651348470000|2022-04-30 19:54:30|13827.12|13707.12|13830.35|13710.35|13830.35|13710.35|13827.12|13707.12|10
1651348480000|2022-04-30 19:54:40|13830.38|13710.38|13833.05|13713.05|13833.05|13713.05|13830.1|13710.1|9
1651348490000|2022-04-30 19:54:50|13833.15|13713.15|13836.9|13716.9|13836.9|13716.9|13833.1|13713.1|10
1651348500000|2022-04-30 19:55:00|13836.82|13716.82|13841.33|13721.33|13841.69|13721.69|13836.82|13716.82|10
1651348510000|2022-04-30 19:55:10|13841.31|13721.31|13839.16|13719.16|13841.31|13721.31|13838.15|13718.15|10
1651348520000|2022-04-30 19:55:20|13838.17|13718.17|13837.47|13717.47|13838.63|13718.63|13836.79|13716.79|10
1651348530000|2022-04-30 19:55:30|13836.85|13716.85|13836.61|13716.61|13836.85|13716.85|13835.86|13715.86|10
1651348540000|2022-04-30 19:55:40|13836.77|13716.77|13837.46|13717.46|13838.15|13718.15|13836.77|13716.77|10
1651348550000|2022-04-30 19:55:50|13838.29|13718.29|13839.56|13719.56|13839.86|13719.86|13838.29|13718.29|10
1651348560000|2022-04-30 19:56:00|13839.49|13719.49|13837.36|13717.36|13839.49|13719.49|13837.29|13717.29|10
1651348570000|2022-04-30 19:56:10|13837.57|13717.57|13837.09|13717.09|13837.74|13717.74|13836.95|13716.95|10
1651348580000|2022-04-30 19:56:20|13836.58|13716.58|13835|13715|13836.58|13716.58|13834.56|13714.56|10
1651348590000|2022-04-30 19:56:30|13834.81|13714.81|13833.71|13713.71|13834.81|13714.81|13833.67|13713.67|10
1651348600000|2022-04-30 19:56:40|13833.61|13713.61|13833.81|13713.81|13833.81|13713.81|13833.13|13713.13|10
1651348610000|2022-04-30 19:56:50|13833.28|13713.28|13833.55|13713.55|13833.7|13713.7|13833.03|13713.03|10
1651348620000|2022-04-30 19:57:00|13833.73|13713.73|13834.61|13714.61|13834.61|13714.61|13833.73|13713.73|10
1651348630000|2022-04-30 19:57:10|13834.98|13714.98|13834.64|13714.64|13835.4|13715.4|13834.64|13714.64|10
1651348640000|2022-04-30 19:57:20|13834.63|13714.63|13830.75|13710.75|13834.63|13714.63|13830.75|13710.75|10
1651348650000|2022-04-30 19:57:30|13830.6|13710.6|13829.18|13709.18|13830.6|13710.6|13829.18|13709.18|9
1651348660000|2022-04-30 19:57:40|13829.61|13709.61|13826.91|13706.91|13830.16|13710.16|13826.91|13706.91|10
1651348670000|2022-04-30 19:57:50|13827.2|13707.2|13826.29|13706.29|13827.34|13707.34|13826.01|13706.01|10
1651348680000|2022-04-30 19:58:00|13826.82|13706.82|13827.31|13707.31|13827.31|13707.31|13826.26|13706.26|10
1651348690000|2022-04-30 19:58:10|13826.83|13706.83|13827.33|13707.33|13828.13|13708.13|13826.56|13706.56|10
1651348700000|2022-04-30 19:58:20|13827.55|13707.55|13828.12|13708.12|13828.12|13708.12|13827.53|13707.53|9
1651348710000|2022-04-30 19:58:30|13828.25|13708.25|13827.91|13707.91|13828.25|13708.25|13827.83|13707.83|10
1651348720000|2022-04-30 19:58:40|13827.73|13707.73|13828.81|13708.81|13828.85|13708.85|13827.73|13707.73|10
1651348730000|2022-04-30 19:58:50|13828.76|13708.76|13828.15|13708.15|13828.76|13708.76|13827.92|13707.92|10
1651348740000|2022-04-30 19:59:00|13828.13|13708.13|13828.46|13708.46|13828.74|13708.74|13828.01|13708.01|10
1651348750000|2022-04-30 19:59:10|13828.59|13708.59|13827.27|13707.27|13828.59|13708.59|13827.08|13707.08|10
1651348760000|2022-04-30 19:59:20|13827.44|13707.44|13827.07|13707.07|13827.44|13707.44|13827.07|13707.07|10
1651348770000|2022-04-30 19:59:30|13827.26|13707.26|13827.22|13707.22|13827.36|13707.36|13826.94|13706.94|10
1651348780000|2022-04-30 19:59:40|13827.1|13707.1|13828.04|13708.04|13828.04|13708.04|13827.1|13707.1|10
1651348790000|2022-04-30 19:59:50|13828.43|13708.43|13827.41|13707.41|13828.43|13708.43|13827.36|13707.36|10
1651348800000|2022-04-30 20:00:00|13827.4|13707.4|13824.12|13704.12|13827.4|13707.4|13824.12|13704.12|10
1651348810000|2022-04-30 20:00:10|13823.76|13703.76|13821.33|13701.33|13823.76|13703.76|13821.33|13701.33|10
1651348820000|2022-04-30 20:00:20|13821.62|13701.62|13818.38|13698.38|13821.62|13701.62|13818.38|13698.38|10
1651348830000|2022-04-30 20:00:30|13818.15|13698.15|13817.02|13697.02|13818.44|13698.44|13817.02|13697.02|10
1651348840000|2022-04-30 20:00:40|13815.96|13695.96|13813.89|13693.89|13816.46|13696.46|13813.89|13693.89|10
1651348850000|2022-04-30 20:00:50|13813.26|13693.26|13810.08|13690.08|13813.26|13693.26|13810.06|13690.06|10
1651348860000|2022-04-30 20:01:00|13810.18|13690.18|13809.24|13689.24|13810.72|13690.72|13809.06|13689.06|10
1651348870000|2022-04-30 20:01:10|13809.4|13689.4|13809.77|13689.77|13809.77|13689.77|13809.31|13689.31|10
1651348880000|2022-04-30 20:01:20|13809.51|13689.51|13809.66|13689.66|13809.95|13689.95|13809.51|13689.51|10
1651348890000|2022-04-30 20:01:30|13809.93|13689.93|13809.26|13689.26|13810.32|13690.32|13809.26|13689.26|10
1651348900000|2022-04-30 20:01:40|13809.37|13689.37|13808.52|13688.52|13809.37|13689.37|13808.52|13688.52|10
1651348910000|2022-04-30 20:01:50|13808.66|13688.66|13808.57|13688.57|13808.78|13688.78|13808.25|13688.25|10
1651348920000|2022-04-30 20:02:00|13808.74|13688.74|13808.97|13688.97|13808.99|13688.99|13808.18|13688.18|10
1651348930000|2022-04-30 20:02:10|13809.32|13689.32|13810.24|13690.24|13810.24|13690.24|13809.28|13689.28|10
1651348940000|2022-04-30 20:02:20|13810.28|13690.28|13811.01|13691.01|13811.18|13691.18|13810.28|13690.28|10
1651348950000|2022-04-30 20:02:30|13811.89|13691.89|13812.26|13692.26|13812.56|13692.56|13811.89|13691.89|10
1651348960000|2022-04-30 20:02:40|13812.12|13692.12|13813.45|13693.45|13813.6|13693.6|13812.12|13692.12|10
1651348970000|2022-04-30 20:02:50|13813.27|13693.27|13813.05|13693.05|13813.27|13693.27|13812.35|13692.35|9
1651348980000|2022-04-30 20:03:00|13812.98|13692.98|13813.04|13693.04|13813.22|13693.22|13812.68|13692.68|10
1651348990000|2022-04-30 20:03:10|13812.9|13692.9|13812.69|13692.69|13813.31|13693.31|13812.69|13692.69|10
1651349000000|2022-04-30 20:03:20|13812.55|13692.55|13812.27|13692.27|13812.99|13692.99|13812.27|13692.27|10
1651349010000|2022-04-30 20:03:30|13812.38|13692.38|13813.23|13693.23|13813.23|13693.23|13812.17|13692.17|10
1651349020000|2022-04-30 20:03:40|13813.16|13693.16|13813.3|13693.3|13813.3|13693.3|13812.72|13692.72|9
1651349030000|2022-04-30 20:03:50|13813.5|13693.5|13813.89|13693.89|13814.04|13694.04|13813.5|13693.5|10
1651349040000|2022-04-30 20:04:00|13814.23|13694.23|13815.56|13695.56|13815.8|13695.8|13814.23|13694.23|10
1651349050000|2022-04-30 20:04:10|13815.6|13695.6|13815.83|13695.83|13816.18|13696.18|13815.48|13695.48|10
1651349060000|2022-04-30 20:04:20|13815.68|13695.68|13814.95|13694.95|13815.68|13695.68|13814.68|13694.68|9
1651349070000|2022-04-30 20:04:30|13816.34|13696.34|13817.64|13697.64|13817.96|13697.96|13816.34|13696.34|10
1651349080000|2022-04-30 20:04:40|13817.74|13697.74|13818.55|13698.55|13818.95|13698.95|13817.74|13697.74|8
1651349090000|2022-04-30 20:04:50|13818.68|13698.68|13817.82|13697.82|13818.69|13698.69|13817.82|13697.82|10
1651349100000|2022-04-30 20:05:00|13818.27|13698.27|13815.89|13695.89|13818.27|13698.27|13815.89|13695.89|9
1651349110000|2022-04-30 20:05:10|13815.01|13695.01|13813.57|13693.57|13815.16|13695.16|13813.57|13693.57|10
1651349120000|2022-04-30 20:05:20|13813.62|13693.62|13812.17|13692.17|13813.72|13693.72|13812.17|13692.17|8
1651349130000|2022-04-30 20:05:30|13812.04|13692.04|13812.55|13692.55|13812.86|13692.86|13811.73|13691.73|10
1651349140000|2022-04-30 20:05:40|13812.71|13692.71|13814.64|13694.64|13814.64|13694.64|13812.48|13692.48|10
1651349150000|2022-04-30 20:05:50|13814.73|13694.73|13814.92|13694.92|13815.2|13695.2|13814.54|13694.54|10
1651349160000|2022-04-30 20:06:00|13815.09|13695.09|13816.39|13696.39|13816.39|13696.39|13815.09|13695.09|10
1651349170000|2022-04-30 20:06:10|13816.26|13696.26|13816.32|13696.32|13816.49|13696.49|13816.02|13696.02|9
1651349180000|2022-04-30 20:06:20|13816.2|13696.2|13816.59|13696.59|13816.63|13696.63|13816.01|13696.01|10
1651349190000|2022-04-30 20:06:30|13816.56|13696.56|13816.91|13696.91|13816.91|13696.91|13816.56|13696.56|10
1651349200000|2022-04-30 20:06:40|13816.71|13696.71|13817.16|13697.16|13817.16|13697.16|13816.65|13696.65|10
1651349210000|2022-04-30 20:06:50|13816.66|13696.66|13816.54|13696.54|13817.09|13697.09|13816.54|13696.54|10
1651349220000|2022-04-30 20:07:00|13816.47|13696.47|13816.59|13696.59|13816.63|13696.63|13816.47|13696.47|10
1651349230000|2022-04-30 20:07:10|13816.34|13696.34|13817.08|13697.08|13817.08|13697.08|13816.13|13696.13|10
1651349240000|2022-04-30 20:07:20|13817.23|13697.23|13817.31|13697.31|13817.31|13697.31|13816.85|13696.85|10
1651349250000|2022-04-30 20:07:30|13817.15|13697.15|13818.01|13698.01|13818.01|13698.01|13817.15|13697.15|10
1651349260000|2022-04-30 20:07:40|13817.94|13697.94|13818.79|13698.79|13818.79|13698.79|13817.94|13697.94|9
1651349270000|2022-04-30 20:07:50|13818.81|13698.81|13819.09|13699.09|13819.09|13699.09|13818.68|13698.68|9
1651349280000|2022-04-30 20:08:00|13819.17|13699.17|13819.03|13699.03|13819.17|13699.17|13818.76|13698.76|10
1651349290000|2022-04-30 20:08:10|13818.82|13698.82|13818.44|13698.44|13819.08|13699.08|13818.35|13698.35|9
1651349300000|2022-04-30 20:08:20|13818.42|13698.42|13818.01|13698.01|13818.42|13698.42|13818.01|13698.01|10
1651349310000|2022-04-30 20:08:30|13817.76|13697.76|13816.59|13696.59|13817.99|13697.99|13816.59|13696.59|9
1651349320000|2022-04-30 20:08:40|13816.28|13696.28|13814.7|13694.7|13816.52|13696.52|13814.7|13694.7|10
1651349330000|2022-04-30 20:08:50|13814.65|13694.65|13813.98|13693.98|13814.65|13694.65|13813.98|13693.98|8
1651349340000|2022-04-30 20:09:00|13813.81|13693.81|13814.58|13694.58|13814.84|13694.84|13813.81|13693.81|10
1651349350000|2022-04-30 20:09:10|13814.45|13694.45|13813.43|13693.43|13814.45|13694.45|13813.43|13693.43|10
1651349360000|2022-04-30 20:09:20|13813.55|13693.55|13813.17|13693.17|13813.55|13693.55|13813.17|13693.17|9
1651349370000|2022-04-30 20:09:30|13813.29|13693.29|13813.1|13693.1|13813.38|13693.38|13812.85|13692.85|10
1651349380000|2022-04-30 20:09:40|13813.03|13693.03|13812.24|13692.24|13813.2|13693.2|13812.24|13692.24|10
1651349390000|2022-04-30 20:09:50|13812.3|13692.3|13812.53|13692.53|13812.56|13692.56|13812.09|13692.09|7
1651349400000|2022-04-30 20:10:00|13812.58|13692.58|13810.63|13690.63|13812.58|13692.58|13810.63|13690.63|10
1651349410000|2022-04-30 20:10:10|13810.51|13690.51|13805.77|13685.77|13810.51|13690.51|13805.77|13685.77|10
1651349420000|2022-04-30 20:10:20|13805.38|13685.38|13803.81|13683.81|13805.38|13685.38|13803.66|13683.66|10
1651349430000|2022-04-30 20:10:30|13803.73|13683.73|13804.12|13684.12|13804.12|13684.12|13803.56|13683.56|10
1651349440000|2022-04-30 20:10:40|13803.72|13683.72|13803.75|13683.75|13803.99|13683.99|13803.58|13683.58|9
1651349450000|2022-04-30 20:10:50|13803.73|13683.73|13803.8|13683.8|13804.26|13684.26|13803.73|13683.73|9
1651349460000|2022-04-30 20:11:00|13803.66|13683.66|13803.66|13683.66|13803.66|13683.66|13803.45|13683.45|9
1651349470000|2022-04-30 20:11:10|13803.75|13683.75|13802.42|13682.42|13804.01|13684.01|13802.42|13682.42|9
1651349480000|2022-04-30 20:11:20|13802.09|13682.09|13798.85|13678.85|13802.09|13682.09|13798.85|13678.85|10
1651349490000|2022-04-30 20:11:30|13798.96|13678.96|13795.87|13675.87|13798.96|13678.96|13795.37|13675.37|10
1651349500000|2022-04-30 20:11:40|13795.86|13675.86|13794.67|13674.67|13795.86|13675.86|13794.67|13674.67|10
1651349510000|2022-04-30 20:11:50|13794.98|13674.98|13793.67|13673.67|13794.98|13674.98|13793.62|13673.62|10
1651349520000|2022-04-30 20:12:00|13793.53|13673.53|13793.8|13673.8|13793.91|13673.91|13793.4|13673.4|9
1651349530000|2022-04-30 20:12:10|13793.88|13673.88|13794.27|13674.27|13794.4|13674.4|13793.88|13673.88|8
1651349540000|2022-04-30 20:12:20|13794.18|13674.18|13794.41|13674.41|13794.41|13674.41|13794.01|13674.01|9
1651349550000|2022-04-30 20:12:30|13794.11|13674.11|13793.42|13673.42|13794.11|13674.11|13793.37|13673.37|10
1651349560000|2022-04-30 20:12:40|13794.07|13674.07|13793.03|13673.03|13794.1|13674.1|13792.87|13672.87|10
1651349570000|2022-04-30 20:12:50|13793.18|13673.18|13793.41|13673.41|13793.71|13673.71|13793.18|13673.18|10
1651349580000|2022-04-30 20:13:00|13793.37|13673.37|13793.51|13673.51|13794.15|13674.15|13793.37|13673.37|10
1651349590000|2022-04-30 20:13:10|13793.54|13673.54|13794.89|13674.89|13794.89|13674.89|13793.54|13673.54|10
1651349600000|2022-04-30 20:13:20|13795.28|13675.28|13796.52|13676.52|13797.02|13677.02|13795.28|13675.28|9
1651349610000|2022-04-30 20:13:30|13796.41|13676.41|13800.08|13680.08|13800.08|13680.08|13796.41|13676.41|10
1651349620000|2022-04-30 20:13:40|13800.07|13680.07|13799.47|13679.47|13800.07|13680.07|13799.45|13679.45|10
1651349630000|2022-04-30 20:13:50|13799.56|13679.56|13798.58|13678.58|13799.57|13679.57|13798.41|13678.41|9
1651349640000|2022-04-30 20:14:00|13798.49|13678.49|13798.22|13678.22|13798.49|13678.49|13797.89|13677.89|9
1651349650000|2022-04-30 20:14:10|13797.85|13677.85|13798.3|13678.3|13798.43|13678.43|13797.64|13677.64|10
1651349660000|2022-04-30 20:14:20|13798.53|13678.53|13798.49|13678.49|13798.84|13678.84|13798.49|13678.49|10
1651349670000|2022-04-30 20:14:30|13798.25|13678.25|13798.72|13678.72|13798.85|13678.85|13798.01|13678.01|9
1651349680000|2022-04-30 20:14:40|13798.66|13678.66|13798.08|13678.08|13798.7|13678.7|13798.08|13678.08|10
1651349690000|2022-04-30 20:14:50|13797.92|13677.92|13796.86|13676.86|13797.92|13677.92|13796.86|13676.86|9
1651349700000|2022-04-30 20:15:00|13796.88|13676.88|13796.99|13676.99|13797.42|13677.42|13796.83|13676.83|9
1651349710000|2022-04-30 20:15:10|13796.66|13676.66|13795.32|13675.32|13796.66|13676.66|13795.32|13675.32|10
1651349720000|2022-04-30 20:15:20|13795.28|13675.28|13794.82|13674.82|13795.28|13675.28|13794.34|13674.34|10
1651349730000|2022-04-30 20:15:30|13794.83|13674.83|13795.6|13675.6|13795.66|13675.66|13794.83|13674.83|8
1651349740000|2022-04-30 20:15:40|13795.7|13675.7|13798.32|13678.32|13798.32|13678.32|13795.7|13675.7|10
1651349750000|2022-04-30 20:15:50|13798.33|13678.33|13797.99|13677.99|13798.6|13678.6|13797.99|13677.99|10
1651349760000|2022-04-30 20:16:00|13797.98|13677.98|13797.23|13677.23|13797.98|13677.98|13797.09|13677.09|10
1651349770000|2022-04-30 20:16:10|13797.04|13677.04|13796.34|13676.34|13797.04|13677.04|13796.22|13676.22|10
1651349780000|2022-04-30 20:16:20|13796.48|13676.48|13796.53|13676.53|13796.69|13676.69|13796.45|13676.45|6
1651349790000|2022-04-30 20:16:30|13796.71|13676.71|13795.65|13675.65|13796.71|13676.71|13795.65|13675.65|9
1651349800000|2022-04-30 20:16:40|13795.64|13675.64|13795.15|13675.15|13795.72|13675.72|13795.13|13675.13|10
1651349810000|2022-04-30 20:16:50|13795.22|13675.22|13794.55|13674.55|13795.22|13675.22|13794.55|13674.55|10
1651349820000|2022-04-30 20:17:00|13794.37|13674.37|13793.8|13673.8|13794.42|13674.42|13793.8|13673.8|10
1651349830000|2022-04-30 20:17:10|13793.88|13673.88|13796|13676|13796|13676|13793.88|13673.88|10
1651349840000|2022-04-30 20:17:20|13796.31|13676.31|13796.78|13676.78|13796.78|13676.78|13796.18|13676.18|9
1651349850000|2022-04-30 20:17:30|13796.84|13676.84|13796.57|13676.57|13797.04|13677.04|13796.2|13676.2|9
1651349860000|2022-04-30 20:17:40|13796.6|13676.6|13797.77|13677.77|13797.78|13677.78|13796.6|13676.6|10
1651349870000|2022-04-30 20:17:50|13797.92|13677.92|13798.07|13678.07|13798.07|13678.07|13797.76|13677.76|9
1651349880000|2022-04-30 20:18:00|13798.08|13678.08|13798.07|13678.07|13798.18|13678.18|13798.04|13678.04|6
1651349890000|2022-04-30 20:18:10|13798.33|13678.33|13798.44|13678.44|13798.44|13678.44|13798.31|13678.31|9
1651349900000|2022-04-30 20:18:20|13798.47|13678.47|13798.63|13678.63|13798.79|13678.79|13798.11|13678.11|10
1651349910000|2022-04-30 20:18:30|13798.69|13678.69|13800.2|13680.2|13800.22|13680.22|13798.69|13678.69|10
1651349920000|2022-04-30 20:18:40|13800.25|13680.25|13799.76|13679.76|13800.25|13680.25|13799.76|13679.76|9
1651349930000|2022-04-30 20:18:50|13800|13680|13799.53|13679.53|13800|13680|13799.26|13679.26|10
1651349940000|2022-04-30 20:19:00|13799.39|13679.39|13799.52|13679.52|13799.61|13679.61|13799.39|13679.39|9
1651349950000|2022-04-30 20:19:10|13799.63|13679.63|13799.62|13679.62|13799.71|13679.71|13799.32|13679.32|10
1651349960000|2022-04-30 20:19:20|13799.52|13679.52|13799.49|13679.49|13799.52|13679.52|13799.2|13679.2|10
1651349970000|2022-04-30 20:19:30|13799.51|13679.51|13800.31|13680.31|13800.44|13680.44|13799.42|13679.42|10
1651349980000|2022-04-30 20:19:40|13800.28|13680.28|13799.61|13679.61|13800.49|13680.49|13799.56|13679.56|10
1651349990000|2022-04-30 20:19:50|13799.58|13679.58|13799.42|13679.42|13799.67|13679.67|13799.25|13679.25|9
1651350000000|2022-04-30 20:20:00|13799.52|13679.52|13798.8|13678.8|13799.91|13679.91|13798.8|13678.8|9
1651350010000|2022-04-30 20:20:10|13798.98|13678.98|13801.3|13681.3|13801.3|13681.3|13798.98|13678.98|10
1651350020000|2022-04-30 20:20:20|13801.63|13681.63|13804.42|13684.42|13804.42|13684.42|13801.63|13681.63|10
1651350030000|2022-04-30 20:20:30|13804.48|13684.48|13805.79|13685.79|13805.96|13685.96|13804.48|13684.48|10
1651350040000|2022-04-30 20:20:40|13805.95|13685.95|13805.26|13685.26|13806.32|13686.32|13805.26|13685.26|10
1651350050000|2022-04-30 20:20:50|13805.28|13685.28|13803.85|13683.85|13805.38|13685.38|13803.85|13683.85|9
1651350060000|2022-04-30 20:21:00|13803.62|13683.62|13803.13|13683.13|13803.62|13683.62|13802.35|13682.35|10
1651350070000|2022-04-30 20:21:10|13802.91|13682.91|13798.01|13678.01|13802.91|13682.91|13798.01|13678.01|10
1651350080000|2022-04-30 20:21:20|13798.05|13678.05|13795.42|13675.42|13798.05|13678.05|13795.42|13675.42|10
1651350090000|2022-04-30 20:21:30|13795.27|13675.27|13791.55|13671.55|13795.27|13675.27|13791.55|13671.55|10
1651350100000|2022-04-30 20:21:40|13791.41|13671.41|13783.98|13663.98|13791.41|13671.41|13783.98|13663.98|10
1651350110000|2022-04-30 20:21:50|13783.96|13663.96|13780.12|13660.12|13783.96|13663.96|13780.12|13660.12|10
1651350120000|2022-04-30 20:22:00|13779.44|13659.44|13777.17|13657.17|13779.44|13659.44|13776.62|13656.62|10
1651350130000|2022-04-30 20:22:10|13777.26|13657.26|13776.43|13656.43|13777.26|13657.26|13776.1|13656.1|9
1651350140000|2022-04-30 20:22:20|13774.24|13654.24|13771.29|13651.29|13774.35|13654.35|13771.29|13651.29|10
1651350150000|2022-04-30 20:22:30|13771.88|13651.88|13772.45|13652.45|13772.66|13652.66|13771.41|13651.41|10
1651350160000|2022-04-30 20:22:40|13771.56|13651.56|13767.3|13647.3|13771.56|13651.56|13766.66|13646.66|10
1651350170000|2022-04-30 20:22:50|13766.63|13646.63|13769.2|13649.2|13769.2|13649.2|13766.63|13646.63|9
1651350180000|2022-04-30 20:23:00|13770.2|13650.2|13772.11|13652.11|13772.56|13652.56|13770.2|13650.2|10
1651350190000|2022-04-30 20:23:10|13772.46|13652.46|13772.46|13652.46|13772.85|13652.85|13772.3|13652.3|10
1651350200000|2022-04-30 20:23:20|13772.79|13652.79|13773.05|13653.05|13773.05|13653.05|13772.68|13652.68|10
1651350210000|2022-04-30 20:23:30|13772.81|13652.81|13773.52|13653.52|13773.57|13653.57|13772.61|13652.61|10
1651350220000|2022-04-30 20:23:40|13773.86|13653.86|13774.81|13654.81|13774.81|13654.81|13773.67|13653.67|10
1651350230000|2022-04-30 20:23:50|13775.37|13655.37|13776.22|13656.22|13776.29|13656.29|13775.29|13655.29|9
1651350240000|2022-04-30 20:24:00|13776.41|13656.41|13776.33|13656.33|13776.46|13656.46|13776.2|13656.2|10
1651350250000|2022-04-30 20:24:10|13776.35|13656.35|13774.95|13654.95|13776.35|13656.35|13774.95|13654.95|10
1651350260000|2022-04-30 20:24:20|13774.6|13654.6|13773.11|13653.11|13774.6|13654.6|13773.11|13653.11|10
1651350270000|2022-04-30 20:24:30|13772.9|13652.9|13772.82|13652.82|13773.09|13653.09|13772.78|13652.78|9
1651350280000|2022-04-30 20:24:40|13772.84|13652.84|13772.76|13652.76|13772.98|13652.98|13772.7|13652.7|9
1651350290000|2022-04-30 20:24:50|13772.75|13652.75|13773.07|13653.07|13773.24|13653.24|13772.75|13652.75|10
1651350300000|2022-04-30 20:25:00|13773.13|13653.13|13773.03|13653.03|13773.33|13653.33|13773.03|13653.03|9
1651350310000|2022-04-30 20:25:10|13773.01|13653.01|13772.92|13652.92|13773.27|13653.27|13772.92|13652.92|10
1651350320000|2022-04-30 20:25:20|13772.88|13652.88|13773.02|13653.02|13773.2|13653.2|13772.88|13652.88|10
1651350330000|2022-04-30 20:25:30|13773.21|13653.21|13773.1|13653.1|13773.21|13653.21|13772.62|13652.62|9
1651350340000|2022-04-30 20:25:40|13773.09|13653.09|13773.52|13653.52|13773.52|13653.52|13773.06|13653.06|8
1651350350000|2022-04-30 20:25:50|13773.64|13653.64|13774.2|13654.2|13774.21|13654.21|13773.64|13653.64|10
1651350360000|2022-04-30 20:26:00|13774.42|13654.42|13773.68|13653.68|13774.42|13654.42|13773.61|13653.61|6
1651350370000|2022-04-30 20:26:10|13773.57|13653.57|13773.91|13653.91|13773.99|13653.99|13773.57|13653.57|8
1651350380000|2022-04-30 20:26:20|13773.92|13653.92|13774.29|13654.29|13774.29|13654.29|13773.92|13653.92|9
1651350390000|2022-04-30 20:26:30|13774.21|13654.21|13774.44|13654.44|13774.57|13654.57|13774.18|13654.18|10
1651350400000|2022-04-30 20:26:40|13774.19|13654.19|13774.24|13654.24|13774.39|13654.39|13773.36|13653.36|9
1651350410000|2022-04-30 20:26:50|13774.46|13654.46|13775.04|13655.04|13775.13|13655.13|13774.43|13654.43|8
1651350420000|2022-04-30 20:27:00|13774.99|13654.99|13773.56|13653.56|13774.99|13654.99|13773.05|13653.05|9
1651350430000|2022-04-30 20:27:10|13773.38|13653.38|13773.7|13653.7|13773.75|13653.75|13773.25|13653.25|10
1651350440000|2022-04-30 20:27:20|13773.78|13653.78|13773.51|13653.51|13774.04|13654.04|13773.42|13653.42|10
1651350450000|2022-04-30 20:27:30|13773.31|13653.31|13772.63|13652.63|13773.31|13653.31|13772.63|13652.63|10
1651350460000|2022-04-30 20:27:40|13772.65|13652.65|13772.13|13652.13|13772.65|13652.65|13772.09|13652.09|10
1651350470000|2022-04-30 20:27:50|13772.23|13652.23|13772.48|13652.48|13772.5|13652.5|13772.18|13652.18|8
1651350480000|2022-04-30 20:28:00|13772.25|13652.25|13771.72|13651.72|13772.25|13652.25|13771.61|13651.61|10
1651350490000|2022-04-30 20:28:10|13771.71|13651.71|13771.23|13651.23|13771.73|13651.73|13770.92|13650.92|10
1651350500000|2022-04-30 20:28:20|13771.01|13651.01|13769.68|13649.68|13771.13|13651.13|13769.68|13649.68|10
1651350510000|2022-04-30 20:28:30|13769.75|13649.75|13768.53|13648.53|13769.75|13649.75|13768.53|13648.53|9
1651350520000|2022-04-30 20:28:40|13768.31|13648.31|13766.86|13646.86|13768.35|13648.35|13766.86|13646.86|9
1651350530000|2022-04-30 20:28:50|13766.98|13646.98|13765.3|13645.3|13766.98|13646.98|13765.27|13645.27|9
1651350540000|2022-04-30 20:29:00|13765.32|13645.32|13764.63|13644.63|13765.66|13645.66|13764.63|13644.63|9
1651350550000|2022-04-30 20:29:10|13764.64|13644.64|13764.35|13644.35|13765.02|13645.02|13764.35|13644.35|10
1651350560000|2022-04-30 20:29:20|13764.07|13644.07|13764.08|13644.08|13764.11|13644.11|13763.84|13643.84|10
1651350570000|2022-04-30 20:29:30|13764.22|13644.22|13764.73|13644.73|13764.73|13644.73|13764.1|13644.1|10
1651350580000|2022-04-30 20:29:40|13765.01|13645.01|13765.3|13645.3|13765.3|13645.3|13764.88|13644.88|9
1651350590000|2022-04-30 20:29:50|13765.39|13645.39|13765.44|13645.44|13765.74|13645.74|13765.39|13645.39|10
1651350600000|2022-04-30 20:30:00|13765.43|13645.43|13764.83|13644.83|13765.46|13645.46|13764.83|13644.83|9
1651350610000|2022-04-30 20:30:10|13764.8|13644.8|13761.82|13641.82|13764.8|13644.8|13761.82|13641.82|9
1651350620000|2022-04-30 20:30:20|13760.94|13640.94|13759.45|13639.45|13760.99|13640.99|13759.26|13639.26|10
1651350630000|2022-04-30 20:30:30|13759.85|13639.85|13761.18|13641.18|13761.27|13641.27|13759.84|13639.84|10
1651350640000|2022-04-30 20:30:40|13761.59|13641.59|13761.25|13641.25|13761.74|13641.74|13761.25|13641.25|10
1651350650000|2022-04-30 20:30:50|13761.23|13641.23|13760.84|13640.84|13761.23|13641.23|13760.84|13640.84|7
1651350660000|2022-04-30 20:31:00|13760.59|13640.59|13760.93|13640.93|13760.98|13640.98|13760.16|13640.16|9
1651350670000|2022-04-30 20:31:10|13760.05|13640.05|13761.24|13641.24|13761.24|13641.24|13760.05|13640.05|8
1651350680000|2022-04-30 20:31:20|13761.28|13641.28|13760.13|13640.13|13761.28|13641.28|13760.06|13640.06|9
1651350690000|2022-04-30 20:31:30|13760.04|13640.04|13759.63|13639.63|13760.3|13640.3|13759.63|13639.63|10
1651350700000|2022-04-30 20:31:40|13759.48|13639.48|13759.66|13639.66|13759.97|13639.97|13759.19|13639.19|10
1651350710000|2022-04-30 20:31:50|13759.76|13639.76|13760.03|13640.03|13760.31|13640.31|13759.61|13639.61|10
1651350720000|2022-04-30 20:32:00|13759.9|13639.9|13759.87|13639.87|13759.91|13639.91|13759.24|13639.24|10
1651350730000|2022-04-30 20:32:10|13759.85|13639.85|13761.48|13641.48|13761.48|13641.48|13759.66|13639.66|10
1651350740000|2022-04-30 20:32:20|13761.4|13641.4|13761.73|13641.73|13761.79|13641.79|13761.37|13641.37|8
1651350750000|2022-04-30 20:32:30|13761.76|13641.76|13761.8|13641.8|13761.82|13641.82|13761.47|13641.47|10
1651350760000|2022-04-30 20:32:40|13761.82|13641.82|13761.94|13641.94|13761.94|13641.94|13761.35|13641.35|10
1651350770000|2022-04-30 20:32:50|13761.98|13641.98|13761.27|13641.27|13762.09|13642.09|13761.27|13641.27|10
1651350780000|2022-04-30 20:33:00|13760.87|13640.87|13760.79|13640.79|13760.95|13640.95|13760.79|13640.79|10
1651350790000|2022-04-30 20:33:10|13760.95|13640.95|13762.4|13642.4|13762.4|13642.4|13760.77|13640.77|10
1651350800000|2022-04-30 20:33:20|13762.59|13642.59|13763.16|13643.16|13763.16|13643.16|13762.59|13642.59|9
1651350810000|2022-04-30 20:33:30|13763.42|13643.42|13765.04|13645.04|13765.04|13645.04|13763.42|13643.42|10
1651350820000|2022-04-30 20:33:40|13765.28|13645.28|13766.47|13646.47|13766.47|13646.47|13765.26|13645.26|9
1651350830000|2022-04-30 20:33:50|13766.49|13646.49|13765.93|13645.93|13766.57|13646.57|13765.78|13645.78|10
1651350840000|2022-04-30 20:34:00|13765.83|13645.83|13767.36|13647.36|13767.36|13647.36|13765.75|13645.75|10
1651350850000|2022-04-30 20:34:10|13767.37|13647.37|13766.39|13646.39|13767.53|13647.53|13766.39|13646.39|10
1651350860000|2022-04-30 20:34:20|13766.59|13646.59|13767.76|13647.76|13767.76|13647.76|13766.59|13646.59|10
1651350870000|2022-04-30 20:34:30|13768|13648|13768.84|13648.84|13768.97|13648.97|13768|13648|8
1651350880000|2022-04-30 20:34:40|13768.83|13648.83|13768.05|13648.05|13768.97|13648.97|13768.05|13648.05|8
1651350890000|2022-04-30 20:34:50|13767.84|13647.84|13767.55|13647.55|13768.09|13648.09|13767.55|13647.55|9
1651350900000|2022-04-30 20:35:00|13766.99|13646.99|13765.75|13645.75|13766.99|13646.99|13765.64|13645.64|10
1651350910000|2022-04-30 20:35:10|13764.45|13644.45|13762.26|13642.26|13764.45|13644.45|13762.26|13642.26|10
1651350920000|2022-04-30 20:35:20|13761.93|13641.93|13760.91|13640.91|13761.93|13641.93|13760.91|13640.91|9
1651350930000|2022-04-30 20:35:30|13760.66|13640.66|13760.22|13640.22|13760.67|13640.67|13760.22|13640.22|10
1651350940000|2022-04-30 20:35:40|13760.08|13640.08|13758.18|13638.18|13760.08|13640.08|13758.18|13638.18|10
1651350950000|2022-04-30 20:35:50|13758.11|13638.11|13756.59|13636.59|13758.11|13638.11|13756.53|13636.53|10
1651350960000|2022-04-30 20:36:00|13756.47|13636.47|13756.09|13636.09|13757.26|13637.26|13756.09|13636.09|10
1651350970000|2022-04-30 20:36:10|13755.87|13635.87|13755.66|13635.66|13755.87|13635.87|13755.54|13635.54|9
1651350980000|2022-04-30 20:36:20|13755.62|13635.62|13754.92|13634.92|13755.62|13635.62|13754.92|13634.92|10
1651350990000|2022-04-30 20:36:30|13754.87|13634.87|13754.01|13634.01|13754.97|13634.97|13754.01|13634.01|10
1651351000000|2022-04-30 20:36:40|13753.87|13633.87|13753.69|13633.69|13753.87|13633.87|13753.22|13633.22|10
1651351010000|2022-04-30 20:36:50|13753.87|13633.87|13754.73|13634.73|13754.73|13634.73|13753.85|13633.85|10
1651351020000|2022-04-30 20:37:00|13754.79|13634.79|13756.07|13636.07|13756.07|13636.07|13754.79|13634.79|9
1651351030000|2022-04-30 20:37:10|13756.43|13636.43|13757.98|13637.98|13757.98|13637.98|13756.38|13636.38|10
1651351040000|2022-04-30 20:37:20|13758.06|13638.06|13759.17|13639.17|13759.22|13639.22|13758.06|13638.06|10
1651351050000|2022-04-30 20:37:30|13759.21|13639.21|13759.29|13639.29|13759.64|13639.64|13759.21|13639.21|10
1651351060000|2022-04-30 20:37:40|13759.35|13639.35|13758.52|13638.52|13759.35|13639.35|13758.52|13638.52|9
1651351070000|2022-04-30 20:37:50|13758.45|13638.45|13757.51|13637.51|13758.45|13638.45|13757.3|13637.3|10
1651351080000|2022-04-30 20:38:00|13757.57|13637.57|13756.1|13636.1|13757.57|13637.57|13756.01|13636.01|10
1651351090000|2022-04-30 20:38:10|13756.54|13636.54|13757.4|13637.4|13757.4|13637.4|13756.42|13636.42|9
1651351100000|2022-04-30 20:38:20|13757.49|13637.49|13757.53|13637.53|13757.88|13637.88|13757.46|13637.46|10
1651351110000|2022-04-30 20:38:30|13757.41|13637.41|13757.61|13637.61|13757.68|13637.68|13756.75|13636.75|10
1651351120000|2022-04-30 20:38:40|13757.23|13637.23|13758.53|13638.53|13758.53|13638.53|13757.23|13637.23|8
1651351130000|2022-04-30 20:38:50|13758.58|13638.58|13759.36|13639.36|13759.36|13639.36|13758.58|13638.58|10
1651351140000|2022-04-30 20:39:00|13759.39|13639.39|13759.86|13639.86|13759.86|13639.86|13759.14|13639.14|9
1651351150000|2022-04-30 20:39:10|13759.73|13639.73|13760.64|13640.64|13760.64|13640.64|13759.73|13639.73|10
1651351160000|2022-04-30 20:39:20|13760.45|13640.45|13762.48|13642.48|13762.48|13642.48|13760.45|13640.45|10
1651351170000|2022-04-30 20:39:30|13762.63|13642.63|13763.82|13643.82|13763.82|13643.82|13762.6|13642.6|9
1651351180000|2022-04-30 20:39:40|13763.87|13643.87|13765.75|13645.75|13765.75|13645.75|13763.86|13643.86|10
1651351190000|2022-04-30 20:39:50|13765.63|13645.63|13765.44|13645.44|13766.01|13646.01|13765.42|13645.42|9
1651351200000|2022-04-30 20:40:00|13765.32|13645.32|13763.57|13643.57|13765.32|13645.32|13763.57|13643.57|10
1651351210000|2022-04-30 20:40:10|13763.1|13643.1|13761.25|13641.25|13763.1|13643.1|13761.25|13641.25|10
1651351220000|2022-04-30 20:40:20|13761.26|13641.26|13761.05|13641.05|13761.26|13641.26|13760.93|13640.93|9
1651351230000|2022-04-30 20:40:30|13760.98|13640.98|13761.06|13641.06|13761.67|13641.67|13760.98|13640.98|10
1651351240000|2022-04-30 20:40:40|13761.24|13641.24|13762.18|13642.18|13762.31|13642.31|13761.24|13641.24|9
1651351250000|2022-04-30 20:40:50|13762.11|13642.11|13762.67|13642.67|13762.67|13642.67|13761.93|13641.93|9
1651351260000|2022-04-30 20:41:00|13762.15|13642.15|13762.47|13642.47|13762.86|13642.86|13762.15|13642.15|10
1651351270000|2022-04-30 20:41:10|13762.26|13642.26|13761.94|13641.94|13762.28|13642.28|13761.94|13641.94|9
1651351280000|2022-04-30 20:41:20|13761.89|13641.89|13760.95|13640.95|13761.89|13641.89|13760.83|13640.83|10
1651351290000|2022-04-30 20:41:30|13760.78|13640.78|13760.5|13640.5|13760.87|13640.87|13760.43|13640.43|7
1651351300000|2022-04-30 20:41:40|13760.56|13640.56|13760.75|13640.75|13760.81|13640.81|13760.43|13640.43|8
1651351310000|2022-04-30 20:41:50|13760.91|13640.91|13761.83|13641.83|13761.83|13641.83|13760.91|13640.91|10
1651351320000|2022-04-30 20:42:00|13761.82|13641.82|13762.62|13642.62|13762.62|13642.62|13761.82|13641.82|9
1651351330000|2022-04-30 20:42:10|13762.69|13642.69|13762.6|13642.6|13762.71|13642.71|13762.54|13642.54|10
1651351340000|2022-04-30 20:42:20|13762.53|13642.53|13762.17|13642.17|13762.66|13642.66|13762.09|13642.09|10
1651351350000|2022-04-30 20:42:30|13762.31|13642.31|13762.97|13642.97|13762.97|13642.97|13762.14|13642.14|10
1651351360000|2022-04-30 20:42:40|13763.05|13643.05|13762.15|13642.15|13763.05|13643.05|13762.15|13642.15|9
1651351370000|2022-04-30 20:42:50|13762.24|13642.24|13762.36|13642.36|13762.36|13642.36|13761.94|13641.94|10
1651351380000|2022-04-30 20:43:00|13762.3|13642.3|13761.81|13641.81|13762.3|13642.3|13761.76|13641.76|9
1651351390000|2022-04-30 20:43:10|13761.69|13641.69|13761.82|13641.82|13762|13642|13761.69|13641.69|9
1651351400000|2022-04-30 20:43:20|13761.93|13641.93|13762.44|13642.44|13762.44|13642.44|13761.91|13641.91|7
1651351410000|2022-04-30 20:43:30|13762.36|13642.36|13762.39|13642.39|13762.43|13642.43|13762.3|13642.3|9
1651351420000|2022-04-30 20:43:40|13762.22|13642.22|13762.55|13642.55|13762.56|13642.56|13762.11|13642.11|8
1651351430000|2022-04-30 20:43:50|13762.5|13642.5|13763.46|13643.46|13763.46|13643.46|13762.48|13642.48|10
1651351440000|2022-04-30 20:44:00|13763.6|13643.6|13763.14|13643.14|13763.6|13643.6|13763.07|13643.07|9
1651351450000|2022-04-30 20:44:10|13763.1|13643.1|13762.56|13642.56|13763.1|13643.1|13762.56|13642.56|8
1651351460000|2022-04-30 20:44:20|13762.5|13642.5|13762.14|13642.14|13762.5|13642.5|13762.14|13642.14|9
1651351470000|2022-04-30 20:44:30|13762.19|13642.19|13760.59|13640.59|13762.36|13642.36|13760.59|13640.59|10
1651351480000|2022-04-30 20:44:40|13760.2|13640.2|13760.18|13640.18|13760.56|13640.56|13760.18|13640.18|9
1651351490000|2022-04-30 20:44:50|13760.47|13640.47|13760.12|13640.12|13760.47|13640.47|13759.92|13639.92|10
1651351500000|2022-04-30 20:45:00|13760.06|13640.06|13759.77|13639.77|13760.15|13640.15|13759.77|13639.77|10
1651351510000|2022-04-30 20:45:10|13759.68|13639.68|13760.09|13640.09|13760.09|13640.09|13759.38|13639.38|10
1651351520000|2022-04-30 20:45:20|13760.44|13640.44|13759.66|13639.66|13760.53|13640.53|13759.66|13639.66|10
1651351530000|2022-04-30 20:45:30|13759.62|13639.62|13759.44|13639.44|13759.62|13639.62|13759.32|13639.32|9
1651351540000|2022-04-30 20:45:40|13759.49|13639.49|13759.6|13639.6|13759.6|13639.6|13759.39|13639.39|8
1651351550000|2022-04-30 20:45:50|13758.94|13638.94|13757.91|13637.91|13758.94|13638.94|13757.91|13637.91|10
1651351560000|2022-04-30 20:46:00|13757.88|13637.88|13757.03|13637.03|13757.88|13637.88|13757.03|13637.03|9
1651351570000|2022-04-30 20:46:10|13757.02|13637.02|13756.64|13636.64|13757.02|13637.02|13756.46|13636.46|8
1651351580000|2022-04-30 20:46:20|13756.59|13636.59|13756.22|13636.22|13756.59|13636.59|13756.07|13636.07|9
1651351590000|2022-04-30 20:46:30|13756.36|13636.36|13756.2|13636.2|13756.66|13636.66|13755.64|13635.64|10
1651351600000|2022-04-30 20:46:40|13756.16|13636.16|13756.73|13636.73|13756.73|13636.73|13756.16|13636.16|10
1651351610000|2022-04-30 20:46:50|13756.6|13636.6|13757.21|13637.21|13757.25|13637.25|13756.6|13636.6|9
1651351620000|2022-04-30 20:47:00|13757.12|13637.12|13757.63|13637.63|13757.63|13637.63|13757.12|13637.12|8
1651351630000|2022-04-30 20:47:10|13757.68|13637.68|13755.85|13635.85|13757.68|13637.68|13755.85|13635.85|9
1651351640000|2022-04-30 20:47:20|13755.78|13635.78|13755.06|13635.06|13755.87|13635.87|13755.06|13635.06|10
1651351650000|2022-04-30 20:47:30|13754.77|13634.77|13754.85|13634.85|13755.06|13635.06|13754.62|13634.62|9
1651351660000|2022-04-30 20:47:40|13754.88|13634.88|13755.75|13635.75|13755.75|13635.75|13754.88|13634.88|8
1651351670000|2022-04-30 20:47:50|13755.77|13635.77|13756.59|13636.59|13756.59|13636.59|13755.77|13635.77|10
1651351680000|2022-04-30 20:48:00|13756.88|13636.88|13755.24|13635.24|13757.17|13637.17|13755.24|13635.24|10
1651351690000|2022-04-30 20:48:10|13754.92|13634.92|13752.38|13632.38|13754.92|13634.92|13752.29|13632.29|10
1651351700000|2022-04-30 20:48:20|13752.03|13632.03|13751.95|13631.95|13752.04|13632.04|13751.6|13631.6|10
1651351710000|2022-04-30 20:48:30|13751.98|13631.98|13751.89|13631.89|13751.98|13631.98|13751.7|13631.7|10
1651351720000|2022-04-30 20:48:40|13751.93|13631.93|13752.32|13632.32|13752.32|13632.32|13751.55|13631.55|10
1651351730000|2022-04-30 20:48:50|13752.37|13632.37|13754.41|13634.41|13754.41|13634.41|13752.37|13632.37|9
1651351740000|2022-04-30 20:49:00|13754.64|13634.64|13754.72|13634.72|13754.93|13634.93|13754.59|13634.59|9
1651351750000|2022-04-30 20:49:10|13754.54|13634.54|13754.64|13634.64|13754.64|13634.64|13754.27|13634.27|9
1651351760000|2022-04-30 20:49:20|13755.28|13635.28|13756.67|13636.67|13756.67|13636.67|13755.28|13635.28|10
1651351770000|2022-04-30 20:49:30|13756.68|13636.68|13756.95|13636.95|13756.95|13636.95|13756.59|13636.59|9
1651351780000|2022-04-30 20:49:40|13756.9|13636.9|13759.45|13639.45|13759.45|13639.45|13756.9|13636.9|10
1651351790000|2022-04-30 20:49:50|13759.49|13639.49|13759.33|13639.33|13760.18|13640.18|13759.33|13639.33|10
1651351800000|2022-04-30 20:50:00|13759.21|13639.21|13758.21|13638.21|13759.21|13639.21|13758.1|13638.1|10
1651351810000|2022-04-30 20:50:10|13758.05|13638.05|13757.96|13637.96|13758.31|13638.31|13757.96|13637.96|8
1651351820000|2022-04-30 20:50:20|13757.91|13637.91|13758.17|13638.17|13758.22|13638.22|13757.84|13637.84|10
1651351830000|2022-04-30 20:50:30|13758.26|13638.26|13758.06|13638.06|13758.37|13638.37|13758.06|13638.06|9
1651351840000|2022-04-30 20:50:40|13758.01|13638.01|13757.98|13637.98|13758.05|13638.05|13757.96|13637.96|6
1651351850000|2022-04-30 20:50:50|13757.91|13637.91|13756.85|13636.85|13757.91|13637.91|13756.85|13636.85|9
1651351860000|2022-04-30 20:51:00|13756.83|13636.83|13756.78|13636.78|13756.83|13636.83|13756.56|13636.56|10
1651351870000|2022-04-30 20:51:10|13756.66|13636.66|13757.79|13637.79|13757.86|13637.86|13756.66|13636.66|10
1651351880000|2022-04-30 20:51:20|13757.75|13637.75|13758|13638|13758|13638|13757.69|13637.69|9
1651351890000|2022-04-30 20:51:30|13757.87|13637.87|13758.14|13638.14|13758.14|13638.14|13757.87|13637.87|10
1651351900000|2022-04-30 20:51:40|13758.18|13638.18|13758.5|13638.5|13758.57|13638.57|13758.18|13638.18|10
1651351910000|2022-04-30 20:51:50|13758.32|13638.32|13757.12|13637.12|13758.51|13638.51|13757.12|13637.12|10
1651351920000|2022-04-30 20:52:00|13757.03|13637.03|13755.48|13635.48|13757.03|13637.03|13755.48|13635.48|10
1651351930000|2022-04-30 20:52:10|13755.55|13635.55|13754.76|13634.76|13755.55|13635.55|13754.76|13634.76|10
1651351940000|2022-04-30 20:52:20|13754.78|13634.78|13749.85|13629.85|13754.78|13634.78|13749.85|13629.85|10
1651351950000|2022-04-30 20:52:30|13749.91|13629.91|13747.73|13627.73|13749.92|13629.92|13747.73|13627.73|10
1651351960000|2022-04-30 20:52:40|13747.51|13627.51|13746.39|13626.39|13747.53|13627.53|13746.39|13626.39|10
1651351970000|2022-04-30 20:52:50|13746.14|13626.14|13743.52|13623.52|13746.14|13626.14|13743.52|13623.52|10
1651351980000|2022-04-30 20:53:00|13743.14|13623.14|13738.72|13618.72|13743.14|13623.14|13738.72|13618.72|9
1651351990000|2022-04-30 20:53:10|13738.9|13618.9|13738.89|13618.89|13739.08|13619.08|13738.71|13618.71|10
1651352000000|2022-04-30 20:53:20|13738.91|13618.91|13740.62|13620.62|13740.62|13620.62|13738.78|13618.78|10
1651352010000|2022-04-30 20:53:30|13740.88|13620.88|13741.03|13621.03|13741.27|13621.27|13740.88|13620.88|9
1651352020000|2022-04-30 20:53:40|13740.93|13620.93|13741.36|13621.36|13741.98|13621.98|13740.93|13620.93|9
1651352030000|2022-04-30 20:53:50|13741.39|13621.39|13740.56|13620.56|13741.39|13621.39|13740.56|13620.56|10
1651352040000|2022-04-30 20:54:00|13740.61|13620.61|13740.34|13620.34|13740.74|13620.74|13740.26|13620.26|9
1651352050000|2022-04-30 20:54:10|13740.45|13620.45|13739.16|13619.16|13740.45|13620.45|13739.16|13619.16|9
1651352060000|2022-04-30 20:54:20|13739.42|13619.42|13738.94|13618.94|13739.43|13619.43|13738.94|13618.94|9
1651352070000|2022-04-30 20:54:30|13738.99|13618.99|13739.14|13619.14|13739.29|13619.29|13738.72|13618.72|9
1651352080000|2022-04-30 20:54:40|13739.09|13619.09|13739.86|13619.86|13739.86|13619.86|13739.09|13619.09|10
1651352090000|2022-04-30 20:54:50|13739.94|13619.94|13740.43|13620.43|13740.43|13620.43|13739.94|13619.94|8
1651352100000|2022-04-30 20:55:00|13740.73|13620.73|13743.18|13623.18|13743.18|13623.18|13740.68|13620.68|10
1651352110000|2022-04-30 20:55:10|13743.28|13623.28|13744.77|13624.77|13744.77|13624.77|13743.28|13623.28|10
1651352120000|2022-04-30 20:55:20|13744.96|13624.96|13746.79|13626.79|13746.79|13626.79|13744.94|13624.94|10
1651352130000|2022-04-30 20:55:30|13747.4|13627.4|13747.81|13627.81|13748.74|13628.74|13747.12|13627.12|10
1651352140000|2022-04-30 20:55:40|13747.7|13627.7|13746.91|13626.91|13747.7|13627.7|13746.91|13626.91|10
1651352150000|2022-04-30 20:55:50|13746.86|13626.86|13744.69|13624.69|13746.86|13626.86|13744.69|13624.69|10
1651352160000|2022-04-30 20:56:00|13745.05|13625.05|13743.83|13623.83|13745.22|13625.22|13743.83|13623.83|10
1651352170000|2022-04-30 20:56:10|13743.95|13623.95|13743.87|13623.87|13744.15|13624.15|13743.87|13623.87|10
1651352180000|2022-04-30 20:56:20|13743.99|13623.99|13742.86|13622.86|13744|13624|13742.86|13622.86|10
1651352190000|2022-04-30 20:56:30|13742.95|13622.95|13743.45|13623.45|13743.45|13623.45|13742.83|13622.83|10
1651352200000|2022-04-30 20:56:40|13743.51|13623.51|13743.94|13623.94|13743.94|13623.94|13743.42|13623.42|9
1651352210000|2022-04-30 20:56:50|13743.9|13623.9|13744.1|13624.1|13744.18|13624.18|13743.9|13623.9|9
1651352220000|2022-04-30 20:57:00|13744.06|13624.06|13744.44|13624.44|13744.49|13624.49|13744.06|13624.06|9
1651352230000|2022-04-30 20:57:10|13744.36|13624.36|13744.19|13624.19|13744.36|13624.36|13743.95|13623.95|10
1651352240000|2022-04-30 20:57:20|13744.18|13624.18|13742.91|13622.91|13744.18|13624.18|13742.91|13622.91|10
1651352250000|2022-04-30 20:57:30|13742.97|13622.97|13741.84|13621.84|13742.97|13622.97|13741.84|13621.84|10
1651352260000|2022-04-30 20:57:40|13741.99|13621.99|13743.27|13623.27|13743.27|13623.27|13741.99|13621.99|9
1651352270000|2022-04-30 20:57:50|13743.4|13623.4|13743.72|13623.72|13743.85|13623.85|13743.4|13623.4|8
1651352280000|2022-04-30 20:58:00|13743.78|13623.78|13743.91|13623.91|13744.27|13624.27|13743.78|13623.78|10
1651352290000|2022-04-30 20:58:10|13744.09|13624.09|13744.62|13624.62|13744.62|13624.62|13744.09|13624.09|10
1651352300000|2022-04-30 20:58:20|13744.9|13624.9|13745|13625|13745.11|13625.11|13744.81|13624.81|9
1651352310000|2022-04-30 20:58:30|13744.95|13624.95|13743.92|13623.92|13744.95|13624.95|13743.92|13623.92|10
1651352320000|2022-04-30 20:58:40|13743.75|13623.75|13743.54|13623.54|13743.89|13623.89|13743.54|13623.54|9
1651352330000|2022-04-30 20:58:50|13743.42|13623.42|13742.6|13622.6|13743.42|13623.42|13742.6|13622.6|10
1651352340000|2022-04-30 20:59:00|13742.43|13622.43|13741.76|13621.76|13742.43|13622.43|13741.61|13621.61|9
1651352350000|2022-04-30 20:59:10|13741.39|13621.39|13741.34|13621.34|13741.49|13621.49|13741.14|13621.14|9
1651352360000|2022-04-30 20:59:20|13741.19|13621.19|13740.57|13620.57|13741.19|13621.19|13740.31|13620.31|9
1651352370000|2022-04-30 20:59:30|13740.46|13620.46|13741.11|13621.11|13741.66|13621.66|13740.3|13620.3|10
1651352380000|2022-04-30 20:59:40|13741.1|13621.1|13742.46|13622.46|13742.46|13622.46|13741.09|13621.09|9
1651352390000|2022-04-30 20:59:50|13742.34|13622.34|13743.15|13623.15|13743.15|13623.15|13742.34|13622.34|10
1651352400000|2022-04-30 21:00:00|13743.33|13623.33|13742.25|13622.25|13743.33|13623.33|13742.25|13622.25|10
1651352410000|2022-04-30 21:00:10|13742.13|13622.13|13740.98|13620.98|13742.13|13622.13|13740.98|13620.98|10
1651352420000|2022-04-30 21:00:20|13741.05|13621.05|13745.27|13625.27|13745.27|13625.27|13741.05|13621.05|10
1651352430000|2022-04-30 21:00:30|13745.71|13625.71|13747.05|13627.05|13747.05|13627.05|13745.71|13625.71|10
1651352440000|2022-04-30 21:00:40|13747.2|13627.2|13748.16|13628.16|13748.16|13628.16|13747.2|13627.2|10
1651352450000|2022-04-30 21:00:50|13747.97|13627.97|13748.13|13628.13|13749|13629|13747.97|13627.97|10
1651352460000|2022-04-30 21:01:00|13748.22|13628.22|13748.29|13628.29|13748.56|13628.56|13747.76|13627.76|9
1651352470000|2022-04-30 21:01:10|13748.51|13628.51|13749.66|13629.66|13749.66|13629.66|13748.51|13628.51|10
1651352480000|2022-04-30 21:01:20|13749.67|13629.67|13749.67|13629.67|13749.85|13629.85|13749.5|13629.5|9
1651352490000|2022-04-30 21:01:30|13749.7|13629.7|13749.51|13629.51|13750.83|13630.83|13749.51|13629.51|9
1651352500000|2022-04-30 21:01:40|13749.52|13629.52|13748.97|13628.97|13749.56|13629.56|13748.97|13628.97|7
1651352510000|2022-04-30 21:01:50|13748.79|13628.79|13748.69|13628.69|13748.82|13628.82|13748.42|13628.42|10
1651352520000|2022-04-30 21:02:00|13748.65|13628.65|13749.26|13629.26|13749.26|13629.26|13748.65|13628.65|8
1651352530000|2022-04-30 21:02:10|13749.53|13629.53|13749.55|13629.55|13749.66|13629.66|13749.42|13629.42|8
1651352540000|2022-04-30 21:02:20|13749.74|13629.74|13750.28|13630.28|13750.28|13630.28|13749.74|13629.74|9
1651352550000|2022-04-30 21:02:30|13750.31|13630.31|13753.68|13633.68|13753.68|13633.68|13750.31|13630.31|10
1651352560000|2022-04-30 21:02:40|13753.87|13633.87|13755.24|13635.24|13755.24|13635.24|13753.73|13633.73|10
1651352570000|2022-04-30 21:02:50|13755.23|13635.23|13756.26|13636.26|13756.26|13636.26|13755.23|13635.23|9
1651352580000|2022-04-30 21:03:00|13756|13636|13757.71|13637.71|13757.71|13637.71|13756|13636|10
1651352590000|2022-04-30 21:03:10|13758.45|13638.45|13759.19|13639.19|13759.19|13639.19|13758.4|13638.4|10
1651352600000|2022-04-30 21:03:20|13759.5|13639.5|13762.22|13642.22|13762.22|13642.22|13759.5|13639.5|10
1651352610000|2022-04-30 21:03:30|13762.11|13642.11|13762.8|13642.8|13762.8|13642.8|13761.91|13641.91|10
1651352620000|2022-04-30 21:03:40|13762.89|13642.89|13762.02|13642.02|13763.16|13643.16|13762.01|13642.01|10
1651352630000|2022-04-30 21:03:50|13762.1|13642.1|13762.86|13642.86|13762.86|13642.86|13761.99|13641.99|9
1651352640000|2022-04-30 21:04:00|13762.9|13642.9|13763.14|13643.14|13763.14|13643.14|13762.69|13642.69|9
1651352650000|2022-04-30 21:04:10|13763.06|13643.06|13763.45|13643.45|13763.55|13643.55|13762.96|13642.96|10
1651352660000|2022-04-30 21:04:20|13763.49|13643.49|13764.48|13644.48|13764.48|13644.48|13763.35|13643.35|9
1651352670000|2022-04-30 21:04:30|13764.52|13644.52|13763.14|13643.14|13764.8|13644.8|13763.14|13643.14|10
1651352680000|2022-04-30 21:04:40|13763.73|13643.73|13763.12|13643.12|13764.37|13644.37|13763.12|13643.12|10
1651352690000|2022-04-30 21:04:50|13763.13|13643.13|13760.58|13640.58|13763.13|13643.13|13760.58|13640.58|10
1651352700000|2022-04-30 21:05:00|13760.52|13640.52|13755.63|13635.63|13760.52|13640.52|13755.63|13635.63|10
1651352710000|2022-04-30 21:05:10|13754.63|13634.63|13752.61|13632.61|13754.63|13634.63|13752.3|13632.3|10
1651352720000|2022-04-30 21:05:20|13752.62|13632.62|13751.73|13631.73|13752.92|13632.92|13751.73|13631.73|9
1651352730000|2022-04-30 21:05:30|13751.83|13631.83|13751.28|13631.28|13751.83|13631.83|13751.28|13631.28|7
1651352740000|2022-04-30 21:05:40|13751.29|13631.29|13750.28|13630.28|13751.87|13631.87|13750.28|13630.28|10
1651352750000|2022-04-30 21:05:50|13750.09|13630.09|13747.46|13627.46|13750.27|13630.27|13747.46|13627.46|10
1651352760000|2022-04-30 21:06:00|13747.4|13627.4|13744.15|13624.15|13747.4|13627.4|13744.15|13624.15|10
1651352770000|2022-04-30 21:06:10|13744.13|13624.13|13743.6|13623.6|13744.3|13624.3|13743.6|13623.6|10
1651352780000|2022-04-30 21:06:20|13744.36|13624.36|13743.3|13623.3|13744.36|13624.36|13743.3|13623.3|9
1651352790000|2022-04-30 21:06:30|13743.05|13623.05|13741.8|13621.8|13743.37|13623.37|13741.8|13621.8|8
1651352800000|2022-04-30 21:06:40|13741.64|13621.64|13739.51|13619.51|13741.89|13621.89|13739.51|13619.51|10
1651352810000|2022-04-30 21:06:50|13739.38|13619.38|13736.38|13616.38|13739.38|13619.38|13736.38|13616.38|10
1651352820000|2022-04-30 21:07:00|13736.34|13616.34|13735.14|13615.14|13736.39|13616.39|13734.72|13614.72|9
1651352830000|2022-04-30 21:07:10|13735.01|13615.01|13735.33|13615.33|13735.49|13615.49|13734.4|13614.4|9
1651352840000|2022-04-30 21:07:20|13735.45|13615.45|13735.78|13615.78|13735.93|13615.93|13735.45|13615.45|9
1651352850000|2022-04-30 21:07:30|13735.85|13615.85|13736.07|13616.07|13736.07|13616.07|13735.44|13615.44|8
1651352860000|2022-04-30 21:07:40|13736.23|13616.23|13735.7|13615.7|13737.09|13617.09|13735.7|13615.7|9
1651352870000|2022-04-30 21:07:50|13735.89|13615.89|13735.69|13615.69|13735.89|13615.89|13735.59|13615.59|9
1651352880000|2022-04-30 21:08:00|13735.6|13615.6|13735.65|13615.65|13735.65|13615.65|13735.41|13615.41|10
1651352890000|2022-04-30 21:08:10|13735.4|13615.4|13735.56|13615.56|13735.6|13615.6|13735.4|13615.4|9
1651352900000|2022-04-30 21:08:20|13734.26|13614.26|13731.24|13611.24|13734.26|13614.26|13731.21|13611.21|10
1651352910000|2022-04-30 21:08:30|13731.21|13611.21|13729.51|13609.51|13731.21|13611.21|13729.51|13609.51|10
1651352920000|2022-04-30 21:08:40|13729.38|13609.38|13729.41|13609.41|13729.59|13609.59|13729.16|13609.16|9
1651352930000|2022-04-30 21:08:50|13729.15|13609.15|13727.73|13607.73|13729.15|13609.15|13727.73|13607.73|10
1651352940000|2022-04-30 21:09:00|13728.23|13608.23|13730.46|13610.46|13730.56|13610.56|13728.23|13608.23|10
1651352950000|2022-04-30 21:09:10|13730.49|13610.49|13730.25|13610.25|13730.95|13610.95|13730.08|13610.08|10
1651352960000|2022-04-30 21:09:20|13730.05|13610.05|13731.12|13611.12|13731.12|13611.12|13730.05|13610.05|10
1651352970000|2022-04-30 21:09:30|13731.17|13611.17|13731.84|13611.84|13731.84|13611.84|13731.06|13611.06|9
1651352980000|2022-04-30 21:09:40|13731.82|13611.82|13730.49|13610.49|13732.15|13612.15|13730.49|13610.49|10
1651352990000|2022-04-30 21:09:50|13730.28|13610.28|13729.56|13609.56|13730.28|13610.28|13729.56|13609.56|10
1651353000000|2022-04-30 21:10:00|13729.14|13609.14|13728.33|13608.33|13729.24|13609.24|13728.33|13608.33|10
1651353010000|2022-04-30 21:10:10|13728.52|13608.52|13728.7|13608.7|13728.7|13608.7|13728.13|13608.13|10
1651353020000|2022-04-30 21:10:20|13728.38|13608.38|13729.19|13609.19|13729.36|13609.36|13728.31|13608.31|10
1651353030000|2022-04-30 21:10:30|13729.2|13609.2|13730.34|13610.34|13730.54|13610.54|13729.2|13609.2|10
1651353040000|2022-04-30 21:10:40|13730.32|13610.32|13731.21|13611.21|13731.21|13611.21|13730.32|13610.32|10
1651353050000|2022-04-30 21:10:50|13731.86|13611.86|13729.66|13609.66|13732.07|13612.07|13729.66|13609.66|10
1651353060000|2022-04-30 21:11:00|13729.62|13609.62|13726.82|13606.82|13729.67|13609.67|13726.35|13606.35|10
1651353070000|2022-04-30 21:11:10|13726.8|13606.8|13726.04|13606.04|13726.8|13606.8|13725.96|13605.96|10
1651353080000|2022-04-30 21:11:20|13726|13606|13725.46|13605.46|13726|13606|13725.46|13605.46|10
1651353090000|2022-04-30 21:11:30|13725.45|13605.45|13722.46|13602.46|13725.45|13605.45|13722.46|13602.46|10
1651353100000|2022-04-30 21:11:40|13722.35|13602.35|13721.85|13601.85|13722.48|13602.48|13721.74|13601.74|9
1651353110000|2022-04-30 21:11:50|13721.76|13601.76|13720.93|13600.93|13721.82|13601.82|13720.93|13600.93|10
1651353120000|2022-04-30 21:12:00|13720.88|13600.88|13720.8|13600.8|13721|13601|13720.77|13600.77|9
1651353130000|2022-04-30 21:12:10|13720.6|13600.6|13720.07|13600.07|13720.71|13600.71|13720.07|13600.07|10
1651353140000|2022-04-30 21:12:20|13719.72|13599.72|13719.68|13599.68|13719.98|13599.98|13719.65|13599.65|10
1651353150000|2022-04-30 21:12:30|13719.55|13599.55|13719.43|13599.43|13719.55|13599.55|13719.35|13599.35|10
1651353160000|2022-04-30 21:12:40|13719.41|13599.41|13718.99|13598.99|13719.47|13599.47|13718.99|13598.99|10
1651353170000|2022-04-30 21:12:50|13718.79|13598.79|13719.33|13599.33|13719.33|13599.33|13718.72|13598.72|10
1651353180000|2022-04-30 21:13:00|13719.51|13599.51|13719.62|13599.62|13719.62|13599.62|13719.3|13599.3|10
1651353190000|2022-04-30 21:13:10|13719.66|13599.66|13719.77|13599.77|13719.77|13599.77|13719.59|13599.59|8
1651353200000|2022-04-30 21:13:20|13719.75|13599.75|13719.76|13599.76|13719.79|13599.79|13718.94|13598.94|10
1651353210000|2022-04-30 21:13:30|13719.85|13599.85|13720.19|13600.19|13720.24|13600.24|13719.84|13599.84|10
1651353220000|2022-04-30 21:13:40|13720.06|13600.06|13720.14|13600.14|13720.5|13600.5|13720.06|13600.06|9
1651353230000|2022-04-30 21:13:50|13720.19|13600.19|13721.04|13601.04|13721.04|13601.04|13720.04|13600.04|9
1651353240000|2022-04-30 21:14:00|13721.03|13601.03|13722.75|13602.75|13722.75|13602.75|13721.03|13601.03|10
1651353250000|2022-04-30 21:14:10|13722.69|13602.69|13723.02|13603.02|13723.02|13603.02|13722.63|13602.63|9
1651353260000|2022-04-30 21:14:20|13723.04|13603.04|13723.05|13603.05|13723.12|13603.12|13722.88|13602.88|8
1651353270000|2022-04-30 21:14:30|13723.04|13603.04|13723.17|13603.17|13723.18|13603.18|13723.04|13603.04|8
1651353280000|2022-04-30 21:14:40|13722.99|13602.99|13722.99|13602.99|13723.02|13603.02|13722.72|13602.72|9
1651353290000|2022-04-30 21:14:50|13722.92|13602.92|13722.89|13602.89|13723.12|13603.12|13722.79|13602.79|10
1651353300000|2022-04-30 21:15:00|13722.87|13602.87|13724.22|13604.22|13724.22|13604.22|13722.86|13602.86|9
1651353310000|2022-04-30 21:15:10|13724.31|13604.31|13725.42|13605.42|13725.43|13605.43|13724.31|13604.31|10
1651353320000|2022-04-30 21:15:20|13725.41|13605.41|13726.62|13606.62|13726.62|13606.62|13725.41|13605.41|10
1651353330000|2022-04-30 21:15:30|13726.83|13606.83|13727.39|13607.39|13727.39|13607.39|13726.83|13606.83|10
1651353340000|2022-04-30 21:15:40|13727.26|13607.26|13727.34|13607.34|13727.39|13607.39|13727.16|13607.16|8
1651353350000|2022-04-30 21:15:50|13727.3|13607.3|13727.12|13607.12|13727.36|13607.36|13726.91|13606.91|10
1651353360000|2022-04-30 21:16:00|13727.13|13607.13|13726.98|13606.98|13727.13|13607.13|13726.57|13606.57|10
1651353370000|2022-04-30 21:16:10|13726.83|13606.83|13726.28|13606.28|13726.83|13606.83|13726.14|13606.14|10
1651353380000|2022-04-30 21:16:20|13726.23|13606.23|13726.67|13606.67|13726.67|13606.67|13726.21|13606.21|10
1651353390000|2022-04-30 21:16:30|13726.82|13606.82|13727.28|13607.28|13727.28|13607.28|13726.69|13606.69|9
1651353400000|2022-04-30 21:16:40|13727.45|13607.45|13727.94|13607.94|13727.94|13607.94|13727.45|13607.45|9
1651353410000|2022-04-30 21:16:50|13727.91|13607.91|13728.56|13608.56|13728.56|13608.56|13727.78|13607.78|10
1651353420000|2022-04-30 21:17:00|13728.59|13608.59|13728.92|13608.92|13729.04|13609.04|13728.59|13608.59|9
1651353430000|2022-04-30 21:17:10|13728.81|13608.81|13728.83|13608.83|13729.12|13609.12|13728.73|13608.73|10
1651353440000|2022-04-30 21:17:20|13728.81|13608.81|13729.28|13609.28|13729.38|13609.38|13728.79|13608.79|10
1651353450000|2022-04-30 21:17:30|13729|13609|13729.08|13609.08|13729.08|13609.08|13728.83|13608.83|8
1651353460000|2022-04-30 21:17:40|13728.94|13608.94|13728.76|13608.76|13728.94|13608.94|13728.69|13608.69|10
1651353470000|2022-04-30 21:17:50|13728.84|13608.84|13728.86|13608.86|13729.14|13609.14|13728.78|13608.78|9
1651353480000|2022-04-30 21:18:00|13728.77|13608.77|13728.66|13608.66|13728.83|13608.83|13728.44|13608.44|10
1651353490000|2022-04-30 21:18:10|13728.69|13608.69|13728.35|13608.35|13728.74|13608.74|13728.35|13608.35|8
1651353500000|2022-04-30 21:18:20|13727.99|13607.99|13728.5|13608.5|13728.51|13608.51|13727.99|13607.99|10
1651353510000|2022-04-30 21:18:30|13728.52|13608.52|13728.43|13608.43|13728.52|13608.52|13728.1|13608.1|9
1651353520000|2022-04-30 21:18:40|13728.47|13608.47|13727.09|13607.09|13728.47|13608.47|13727.09|13607.09|10
1651353530000|2022-04-30 21:18:50|13727.16|13607.16|13726.71|13606.71|13727.16|13607.16|13726.47|13606.47|10
1651353540000|2022-04-30 21:19:00|13726.68|13606.68|13727.02|13607.02|13727.23|13607.23|13726.68|13606.68|10
1651353550000|2022-04-30 21:19:10|13726.84|13606.84|13726.49|13606.49|13726.98|13606.98|13726.35|13606.35|10
1651353560000|2022-04-30 21:19:20|13726.5|13606.5|13726.57|13606.57|13726.65|13606.65|13726.45|13606.45|10
1651353570000|2022-04-30 21:19:30|13726.53|13606.53|13726.36|13606.36|13727.09|13607.09|13726.32|13606.32|9
1651353580000|2022-04-30 21:19:40|13726.31|13606.31|13726.58|13606.58|13726.58|13606.58|13726.05|13606.05|10
1651353590000|2022-04-30 21:19:50|13726.68|13606.68|13726.81|13606.81|13726.81|13606.81|13726.65|13606.65|9
1651353600000|2022-04-30 21:20:00|13726.75|13606.75|13727.41|13607.41|13727.41|13607.41|13726.75|13606.75|9
1651353610000|2022-04-30 21:20:10|13727.55|13607.55|13728.58|13608.58|13728.58|13608.58|13727.55|13607.55|10
1651353620000|2022-04-30 21:20:20|13728.62|13608.62|13729.86|13609.86|13729.89|13609.89|13728.62|13608.62|10
1651353630000|2022-04-30 21:20:30|13729.88|13609.88|13730.62|13610.62|13730.62|13610.62|13729.88|13609.88|7
1651353640000|2022-04-30 21:20:40|13730.67|13610.67|13731.51|13611.51|13731.51|13611.51|13730.53|13610.53|8
1651353650000|2022-04-30 21:20:50|13731.56|13611.56|13732|13612|13732.25|13612.25|13731.56|13611.56|9
1651353660000|2022-04-30 21:21:00|13732.02|13612.02|13733.44|13613.44|13733.44|13613.44|13732.02|13612.02|8
1651353670000|2022-04-30 21:21:10|13733.46|13613.46|13734.34|13614.34|13734.34|13614.34|13733.46|13613.46|10
1651353680000|2022-04-30 21:21:20|13734.49|13614.49|13734.53|13614.53|13734.68|13614.68|13734.49|13614.49|10
1651353690000|2022-04-30 21:21:30|13734.64|13614.64|13735.79|13615.79|13735.79|13615.79|13734.64|13614.64|10
1651353700000|2022-04-30 21:21:40|13735.8|13615.8|13735.97|13615.97|13736.04|13616.04|13735.8|13615.8|8
1651353710000|2022-04-30 21:21:50|13735.89|13615.89|13736.18|13616.18|13736.18|13616.18|13735.89|13615.89|6
1651353720000|2022-04-30 21:22:00|13736.22|13616.22|13737.2|13617.2|13737.2|13617.2|13736.22|13616.22|10
1651353730000|2022-04-30 21:22:10|13737.22|13617.22|13737.23|13617.23|13737.52|13617.52|13737.08|13617.08|8
1651353740000|2022-04-30 21:22:20|13737.21|13617.21|13737.31|13617.31|13737.5|13617.5|13737.21|13617.21|9
1651353750000|2022-04-30 21:22:30|13737.37|13617.37|13737.8|13617.8|13737.95|13617.95|13737.05|13617.05|10
1651353760000|2022-04-30 21:22:40|13737.7|13617.7|13738.16|13618.16|13738.16|13618.16|13737.52|13617.52|9
1651353770000|2022-04-30 21:22:50|13738.09|13618.09|13738.16|13618.16|13738.27|13618.27|13738.02|13618.02|9
1651353780000|2022-04-30 21:23:00|13738.21|13618.21|13735.77|13615.77|13738.21|13618.21|13735.73|13615.73|10
1651353790000|2022-04-30 21:23:10|13735.7|13615.7|13735.37|13615.37|13735.93|13615.93|13735.3|13615.3|10
1651353800000|2022-04-30 21:23:20|13735.34|13615.34|13735.48|13615.48|13735.48|13615.48|13735.25|13615.25|9
1651353810000|2022-04-30 21:23:30|13735.32|13615.32|13735.22|13615.22|13735.32|13615.32|13735.1|13615.1|10
1651353820000|2022-04-30 21:23:40|13735.29|13615.29|13734.46|13614.46|13735.32|13615.32|13734.37|13614.37|10
1651353830000|2022-04-30 21:23:50|13734.49|13614.49|13734.6|13614.6|13734.73|13614.73|13734.47|13614.47|8
1651353840000|2022-04-30 21:24:00|13734.5|13614.5|13734.21|13614.21|13734.66|13614.66|13734.21|13614.21|10
1651353850000|2022-04-30 21:24:10|13734.38|13614.38|13734.06|13614.06|13734.38|13614.38|13734.06|13614.06|9
1651353860000|2022-04-30 21:24:20|13734.13|13614.13|13733.62|13613.62|13734.13|13614.13|13733.62|13613.62|9
1651353870000|2022-04-30 21:24:30|13733.58|13613.58|13732.69|13612.69|13733.58|13613.58|13732.69|13612.69|10
1651353880000|2022-04-30 21:24:40|13732.61|13612.61|13732.17|13612.17|13732.61|13612.61|13732.17|13612.17|9
1651353890000|2022-04-30 21:24:50|13732.15|13612.15|13731.68|13611.68|13732.15|13612.15|13731.68|13611.68|9
1651353900000|2022-04-30 21:25:00|13731.56|13611.56|13731.83|13611.83|13732.09|13612.09|13731.45|13611.45|10
1651353910000|2022-04-30 21:25:10|13731.09|13611.09|13729.76|13609.76|13731.09|13611.09|13729.75|13609.75|10
1651353920000|2022-04-30 21:25:20|13729.75|13609.75|13729.39|13609.39|13729.75|13609.75|13729.36|13609.36|10
1651353930000|2022-04-30 21:25:30|13729.36|13609.36|13729.09|13609.09|13729.56|13609.56|13729.09|13609.09|9
1651353940000|2022-04-30 21:25:40|13728.14|13608.14|13726.03|13606.03|13728.24|13608.24|13725.98|13605.98|8
1651353950000|2022-04-30 21:25:50|13725.99|13605.99|13725.02|13605.02|13725.99|13605.99|13725.02|13605.02|10
1651353960000|2022-04-30 21:26:00|13725.01|13605.01|13724.34|13604.34|13725.01|13605.01|13724.24|13604.24|8
1651353970000|2022-04-30 21:26:10|13724.25|13604.25|13724.14|13604.14|13724.65|13604.65|13724.14|13604.14|8
1651353980000|2022-04-30 21:26:20|13724.19|13604.19|13724.39|13604.39|13724.62|13604.62|13724.01|13604.01|8
1651353990000|2022-04-30 21:26:30|13724.42|13604.42|13725.01|13605.01|13725.09|13605.09|13724.42|13604.42|8
1651354000000|2022-04-30 21:26:40|13725.05|13605.05|13726.19|13606.19|13726.33|13606.33|13725.05|13605.05|10
1651354010000|2022-04-30 21:26:50|13726.22|13606.22|13727.43|13607.43|13727.43|13607.43|13726.22|13606.22|9
1651354020000|2022-04-30 21:27:00|13727.42|13607.42|13727.96|13607.96|13728.48|13608.48|13727.31|13607.31|10
1651354030000|2022-04-30 21:27:10|13728.58|13608.58|13731.63|13611.63|13731.76|13611.76|13728.58|13608.58|8
1651354040000|2022-04-30 21:27:20|13731.5|13611.5|13732.02|13612.02|13732.35|13612.35|13731.5|13611.5|10
1651354050000|2022-04-30 21:27:30|13732.11|13612.11|13733.11|13613.11|13733.11|13613.11|13732.11|13612.11|9
1651354060000|2022-04-30 21:27:40|13733.18|13613.18|13733.47|13613.47|13733.52|13613.52|13733.18|13613.18|9
1651354070000|2022-04-30 21:27:50|13733.37|13613.37|13733.8|13613.8|13733.8|13613.8|13733.26|13613.26|8
1651354080000|2022-04-30 21:28:00|13733.78|13613.78|13734.87|13614.87|13734.87|13614.87|13733.78|13613.78|9
1651354090000|2022-04-30 21:28:10|13735.16|13615.16|13735.51|13615.51|13735.98|13615.98|13735.15|13615.15|10
1651354100000|2022-04-30 21:28:20|13735.37|13615.37|13735.52|13615.52|13735.52|13615.52|13735.29|13615.29|10
1651354110000|2022-04-30 21:28:30|13735.59|13615.59|13735.52|13615.52|13735.61|13615.61|13735.25|13615.25|9
1651354120000|2022-04-30 21:28:40|13735.81|13615.81|13735.99|13615.99|13735.99|13615.99|13735.42|13615.42|10
1651354130000|2022-04-30 21:28:50|13735.87|13615.87|13736.11|13616.11|13736.2|13616.2|13735.87|13615.87|9
1651354140000|2022-04-30 21:29:00|13736.04|13616.04|13735.09|13615.09|13736.09|13616.09|13735.09|13615.09|9
1651354150000|2022-04-30 21:29:10|13735.02|13615.02|13735.09|13615.09|13735.1|13615.1|13734.9|13614.9|9
1651354160000|2022-04-30 21:29:20|13735.31|13615.31|13735.6|13615.6|13735.72|13615.72|13735.13|13615.13|10
1651354170000|2022-04-30 21:29:30|13735.61|13615.61|13737.05|13617.05|13737.05|13617.05|13735.61|13615.61|10
1651354180000|2022-04-30 21:29:40|13737.02|13617.02|13737.37|13617.37|13737.43|13617.43|13736.81|13616.81|10
1651354190000|2022-04-30 21:29:50|13737.77|13617.77|13738.5|13618.5|13738.58|13618.58|13737.77|13617.77|9
1651354200000|2022-04-30 21:30:00|13738.51|13618.51|13739.58|13619.58|13739.58|13619.58|13738.5|13618.5|9
1651354210000|2022-04-30 21:30:10|13739.37|13619.37|13739.61|13619.61|13739.7|13619.7|13739.08|13619.08|9
1651354220000|2022-04-30 21:30:20|13739.6|13619.6|13740.15|13620.15|13740.19|13620.19|13739.6|13619.6|10
1651354230000|2022-04-30 21:30:30|13740.19|13620.19|13740.45|13620.45|13740.45|13620.45|13740.11|13620.11|8
1651354240000|2022-04-30 21:30:40|13740.53|13620.53|13740.45|13620.45|13740.57|13620.57|13740.36|13620.36|8
1651354250000|2022-04-30 21:30:50|13740.46|13620.46|13741.04|13621.04|13741.13|13621.13|13740.33|13620.33|10
1651354260000|2022-04-30 21:31:00|13741|13621|13740.95|13620.95|13741.29|13621.29|13740.84|13620.84|10
1651354270000|2022-04-30 21:31:10|13740.98|13620.98|13741.26|13621.26|13741.26|13621.26|13740.93|13620.93|10
1651354280000|2022-04-30 21:31:20|13741.51|13621.51|13742.09|13622.09|13742.09|13622.09|13741.51|13621.51|9
1651354290000|2022-04-30 21:31:30|13741.95|13621.95|13741.09|13621.09|13741.95|13621.95|13741.09|13621.09|9
1651354300000|2022-04-30 21:31:40|13740.7|13620.7|13740.93|13620.93|13741.24|13621.24|13740.63|13620.63|10
1651354310000|2022-04-30 21:31:50|13740.77|13620.77|13741.61|13621.61|13741.65|13621.65|13740.77|13620.77|9
1651354320000|2022-04-30 21:32:00|13741.41|13621.41|13742.31|13622.31|13742.31|13622.31|13741.41|13621.41|9
1651354330000|2022-04-30 21:32:10|13742.3|13622.3|13742.31|13622.31|13742.78|13622.78|13742.3|13622.3|9
1651354340000|2022-04-30 21:32:20|13742.59|13622.59|13741.93|13621.93|13742.96|13622.96|13741.86|13621.86|10
1651354350000|2022-04-30 21:32:30|13742.14|13622.14|13742.14|13622.14|13742.25|13622.25|13741.98|13621.98|10
1651354360000|2022-04-30 21:32:40|13742.23|13622.23|13741.85|13621.85|13742.23|13622.23|13741.74|13621.74|10
1651354370000|2022-04-30 21:32:50|13742.07|13622.07|13741.94|13621.94|13742.07|13622.07|13741.79|13621.79|7
1651354380000|2022-04-30 21:33:00|13741.65|13621.65|13741.78|13621.78|13741.78|13621.78|13741.47|13621.47|9
1651354390000|2022-04-30 21:33:10|13741.67|13621.67|13741.93|13621.93|13742.06|13622.06|13741.61|13621.61|10
1651354400000|2022-04-30 21:33:20|13741.88|13621.88|13741.55|13621.55|13741.94|13621.94|13741.55|13621.55|8
1651354410000|2022-04-30 21:33:30|13741.39|13621.39|13741.48|13621.48|13741.65|13621.65|13741.39|13621.39|9
1651354420000|2022-04-30 21:33:40|13741.47|13621.47|13741.7|13621.7|13741.7|13621.7|13741.46|13621.46|7
1651354430000|2022-04-30 21:33:50|13741.68|13621.68|13741.75|13621.75|13741.94|13621.94|13741.63|13621.63|9
1651354440000|2022-04-30 21:34:00|13741.72|13621.72|13741.18|13621.18|13741.88|13621.88|13741.18|13621.18|9
1651354450000|2022-04-30 21:34:10|13741.29|13621.29|13740.46|13620.46|13741.44|13621.44|13740.46|13620.46|10
1651354460000|2022-04-30 21:34:20|13740.52|13620.52|13740.52|13620.52|13740.7|13620.7|13740.21|13620.21|10
1651354470000|2022-04-30 21:34:30|13740.45|13620.45|13742.36|13622.36|13742.36|13622.36|13740.45|13620.45|10
1651354480000|2022-04-30 21:34:40|13742.47|13622.47|13743.34|13623.34|13743.37|13623.37|13742.47|13622.47|10
1651354490000|2022-04-30 21:34:50|13743.49|13623.49|13743.89|13623.89|13743.89|13623.89|13743.43|13623.43|8
1651354500000|2022-04-30 21:35:00|13743.9|13623.9|13743.75|13623.75|13743.95|13623.95|13743.68|13623.68|10
1651354510000|2022-04-30 21:35:10|13743.64|13623.64|13743.4|13623.4|13743.71|13623.71|13743.23|13623.23|9
1651354520000|2022-04-30 21:35:20|13743.38|13623.38|13743.96|13623.96|13743.96|13623.96|13743.28|13623.28|10
1651354530000|2022-04-30 21:35:30|13744.2|13624.2|13743.35|13623.35|13744.35|13624.35|13743.35|13623.35|10
1651354540000|2022-04-30 21:35:40|13743.3|13623.3|13743.39|13623.39|13743.71|13623.71|13743.3|13623.3|10
1651354550000|2022-04-30 21:35:50|13743.34|13623.34|13743.7|13623.7|13743.87|13623.87|13743.34|13623.34|10
1651354560000|2022-04-30 21:36:00|13743.88|13623.88|13743.83|13623.83|13744.01|13624.01|13743.74|13623.74|10
1651354570000|2022-04-30 21:36:10|13743.8|13623.8|13744.13|13624.13|13744.13|13624.13|13743.8|13623.8|9
1651354580000|2022-04-30 21:36:20|13744.2|13624.2|13743.62|13623.62|13744.2|13624.2|13743.62|13623.62|9
1651354590000|2022-04-30 21:36:30|13743.78|13623.78|13743.57|13623.57|13743.81|13623.81|13743.57|13623.57|8
1651354600000|2022-04-30 21:36:40|13743.48|13623.48|13743.34|13623.34|13743.69|13623.69|13743.34|13623.34|10
1651354610000|2022-04-30 21:36:50|13743.27|13623.27|13742.65|13622.65|13743.27|13623.27|13742.64|13622.64|9
1651354620000|2022-04-30 21:37:00|13742.57|13622.57|13742.48|13622.48|13742.69|13622.69|13742.44|13622.44|10
1651354630000|2022-04-30 21:37:10|13742.38|13622.38|13743.64|13623.64|13743.64|13623.64|13742.33|13622.33|10
1651354640000|2022-04-30 21:37:20|13743.71|13623.71|13743.67|13623.67|13743.8|13623.8|13743.49|13623.49|9
1651354650000|2022-04-30 21:37:30|13743.66|13623.66|13743.88|13623.88|13743.88|13623.88|13743.66|13623.66|9
1651354660000|2022-04-30 21:37:40|13743.93|13623.93|13744.12|13624.12|13744.12|13624.12|13743.74|13623.74|10
1651354670000|2022-04-30 21:37:50|13743.83|13623.83|13742.44|13622.44|13743.83|13623.83|13742.44|13622.44|9
1651354680000|2022-04-30 21:38:00|13742.36|13622.36|13741.97|13621.97|13742.43|13622.43|13741.95|13621.95|10
1651354690000|2022-04-30 21:38:10|13741.79|13621.79|13742.03|13622.03|13742.03|13622.03|13741.79|13621.79|10
1651354700000|2022-04-30 21:38:20|13742.17|13622.17|13742.07|13622.07|13742.2|13622.2|13742|13622|9
1651354710000|2022-04-30 21:38:30|13742.01|13622.01|13741.24|13621.24|13742.01|13622.01|13741.24|13621.24|10
1651354720000|2022-04-30 21:38:40|13741.2|13621.2|13740.74|13620.74|13741.2|13621.2|13740.7|13620.7|9
1651354730000|2022-04-30 21:38:50|13740.59|13620.59|13740.28|13620.28|13740.6|13620.6|13740.17|13620.17|10
1651354740000|2022-04-30 21:39:00|13740.32|13620.32|13739.85|13619.85|13740.34|13620.34|13739.84|13619.84|10
1651354750000|2022-04-30 21:39:10|13739.92|13619.92|13739|13619|13739.92|13619.92|13739|13619|10
1651354760000|2022-04-30 21:39:20|13738.74|13618.74|13738.11|13618.11|13738.81|13618.81|13738.11|13618.11|10
1651354770000|2022-04-30 21:39:30|13738.04|13618.04|13738.01|13618.01|13738.06|13618.06|13737.76|13617.76|9
1651354780000|2022-04-30 21:39:40|13738.05|13618.05|13737.63|13617.63|13738.05|13618.05|13737.62|13617.62|10
1651354790000|2022-04-30 21:39:50|13737.72|13617.72|13737.54|13617.54|13737.86|13617.86|13737.53|13617.53|9
1651354800000|2022-04-30 21:40:00|13737.53|13617.53|13738.24|13618.24|13738.25|13618.25|13737.53|13617.53|8
1651354810000|2022-04-30 21:40:10|13738.28|13618.28|13737.66|13617.66|13738.28|13618.28|13737.66|13617.66|10
1651354820000|2022-04-30 21:40:20|13737.54|13617.54|13737.69|13617.69|13737.76|13617.76|13737.54|13617.54|8
1651354830000|2022-04-30 21:40:30|13737.56|13617.56|13737.24|13617.24|13737.64|13617.64|13736.75|13616.75|9
1651354840000|2022-04-30 21:40:40|13737.22|13617.22|13737.16|13617.16|13737.22|13617.22|13736.98|13616.98|9
1651354850000|2022-04-30 21:40:50|13737.11|13617.11|13736.38|13616.38|13737.11|13617.11|13736.38|13616.38|9
1651354860000|2022-04-30 21:41:00|13736.4|13616.4|13736.47|13616.47|13736.49|13616.49|13735.95|13615.95|9
1651354870000|2022-04-30 21:41:10|13736.74|13616.74|13736.94|13616.94|13736.94|13616.94|13736.71|13616.71|9
1651354880000|2022-04-30 21:41:20|13736.91|13616.91|13736.61|13616.61|13737.02|13617.02|13736.58|13616.58|10
1651354890000|2022-04-30 21:41:30|13736.79|13616.79|13735.66|13615.66|13736.79|13616.79|13735.66|13615.66|9
1651354900000|2022-04-30 21:41:40|13735.74|13615.74|13734.72|13614.72|13735.74|13615.74|13734.61|13614.61|10
1651354910000|2022-04-30 21:41:50|13734.91|13614.91|13735.1|13615.1|13735.16|13615.16|13734.68|13614.68|10
1651354920000|2022-04-30 21:42:00|13734.88|13614.88|13735.09|13615.09|13735.18|13615.18|13734.64|13614.64|10
1651354930000|2022-04-30 21:42:10|13735.03|13615.03|13734.92|13614.92|13735.1|13615.1|13734.92|13614.92|10
1651354940000|2022-04-30 21:42:20|13734.91|13614.91|13734.85|13614.85|13734.91|13614.91|13734.7|13614.7|6
1651354950000|2022-04-30 21:42:30|13734.88|13614.88|13735.34|13615.34|13735.34|13615.34|13734.58|13614.58|10
1651354960000|2022-04-30 21:42:40|13735.41|13615.41|13735.87|13615.87|13735.98|13615.98|13735.41|13615.41|10
1651354970000|2022-04-30 21:42:50|13735.84|13615.84|13736.06|13616.06|13736.27|13616.27|13735.84|13615.84|10
1651354980000|2022-04-30 21:43:00|13736.09|13616.09|13736.41|13616.41|13736.41|13616.41|13735.36|13615.36|9
1651354990000|2022-04-30 21:43:10|13736.77|13616.77|13738.92|13618.92|13738.92|13618.92|13736.77|13616.77|10
1651355000000|2022-04-30 21:43:20|13739.11|13619.11|13739.79|13619.79|13740.06|13620.06|13739.11|13619.11|8
1651355010000|2022-04-30 21:43:30|13740.06|13620.06|13740.35|13620.35|13740.4|13620.4|13739.93|13619.93|9
1651355020000|2022-04-30 21:43:40|13740.19|13620.19|13740.02|13620.02|13740.44|13620.44|13740.02|13620.02|8
1651355030000|2022-04-30 21:43:50|13740.15|13620.15|13739.92|13619.92|13740.19|13620.19|13739.92|13619.92|10
1651355040000|2022-04-30 21:44:00|13739.97|13619.97|13740.13|13620.13|13740.34|13620.34|13739.8|13619.8|10
1651355050000|2022-04-30 21:44:10|13740.03|13620.03|13739.78|13619.78|13740.16|13620.16|13739.53|13619.53|9
1651355060000|2022-04-30 21:44:20|13739.77|13619.77|13739.76|13619.76|13739.77|13619.77|13739.32|13619.32|9
1651355070000|2022-04-30 21:44:30|13739.77|13619.77|13740.14|13620.14|13740.19|13620.19|13739.76|13619.76|10
1651355080000|2022-04-30 21:44:40|13740.09|13620.09|13740.52|13620.52|13740.52|13620.52|13739.84|13619.84|8
1651355090000|2022-04-30 21:44:50|13740.49|13620.49|13740.8|13620.8|13741.02|13621.02|13740.49|13620.49|10
1651355100000|2022-04-30 21:45:00|13740.63|13620.63|13739.92|13619.92|13740.63|13620.63|13739.92|13619.92|10
1651355110000|2022-04-30 21:45:10|13739.91|13619.91|13739.89|13619.89|13739.91|13619.91|13739.46|13619.46|8
1651355120000|2022-04-30 21:45:20|13740.03|13620.03|13740.34|13620.34|13740.53|13620.53|13740.03|13620.03|10
1651355130000|2022-04-30 21:45:30|13740.64|13620.64|13742.8|13622.8|13742.8|13622.8|13740.49|13620.49|10
1651355140000|2022-04-30 21:45:40|13742.66|13622.66|13742|13622|13742.78|13622.78|13742|13622|9
1651355150000|2022-04-30 21:45:50|13742.01|13622.01|13742.9|13622.9|13743.16|13623.16|13742.01|13622.01|10
1651355160000|2022-04-30 21:46:00|13742.83|13622.83|13743.7|13623.7|13743.83|13623.83|13742.6|13622.6|9
1651355170000|2022-04-30 21:46:10|13743.54|13623.54|13743.24|13623.24|13743.81|13623.81|13743.24|13623.24|9
1651355180000|2022-04-30 21:46:20|13743.17|13623.17|13743.14|13623.14|13743.75|13623.75|13742.94|13622.94|9
1651355190000|2022-04-30 21:46:30|13742.65|13622.65|13740.38|13620.38|13742.65|13622.65|13740.38|13620.38|8
1651355200000|2022-04-30 21:46:40|13739.79|13619.79|13738.75|13618.75|13739.79|13619.79|13738.66|13618.66|10
1651355210000|2022-04-30 21:46:50|13738.96|13618.96|13739.12|13619.12|13739.27|13619.27|13738.59|13618.59|10
1651355220000|2022-04-30 21:47:00|13739.24|13619.24|13739.24|13619.24|13739.35|13619.35|13739.06|13619.06|10
1651355230000|2022-04-30 21:47:10|13739.6|13619.6|13739.66|13619.66|13739.94|13619.94|13739.56|13619.56|10
1651355240000|2022-04-30 21:47:20|13739.6|13619.6|13738.74|13618.74|13739.6|13619.6|13738.74|13618.74|9
1651355250000|2022-04-30 21:47:30|13738.73|13618.73|13739.89|13619.89|13740.78|13620.78|13738.73|13618.73|10
1651355260000|2022-04-30 21:47:40|13739.96|13619.96|13740.51|13620.51|13740.54|13620.54|13739.96|13619.96|10
1651355270000|2022-04-30 21:47:50|13740.58|13620.58|13740.58|13620.58|13740.78|13620.78|13740.58|13620.58|8
1651355280000|2022-04-30 21:48:00|13740.54|13620.54|13740.24|13620.24|13740.6|13620.6|13740.24|13620.24|8
1651355290000|2022-04-30 21:48:10|13740.19|13620.19|13739.81|13619.81|13740.19|13620.19|13739.65|13619.65|10
1651355300000|2022-04-30 21:48:20|13739.76|13619.76|13739.34|13619.34|13739.76|13619.76|13739.12|13619.12|8
1651355310000|2022-04-30 21:48:30|13739.42|13619.42|13738.84|13618.84|13739.53|13619.53|13738.84|13618.84|9
1651355320000|2022-04-30 21:48:40|13739.72|13619.72|13739.88|13619.88|13739.9|13619.9|13739.72|13619.72|8
1651355330000|2022-04-30 21:48:50|13739.94|13619.94|13740.07|13620.07|13740.07|13620.07|13739.69|13619.69|10
1651355340000|2022-04-30 21:49:00|13740.05|13620.05|13739.81|13619.81|13740.05|13620.05|13739.51|13619.51|10
1651355350000|2022-04-30 21:49:10|13739.8|13619.8|13740.18|13620.18|13740.18|13620.18|13739.8|13619.8|9
1651355360000|2022-04-30 21:49:20|13740.14|13620.14|13740.24|13620.24|13740.48|13620.48|13739.97|13619.97|9
1651355370000|2022-04-30 21:49:30|13740.9|13620.9|13740.88|13620.88|13740.96|13620.96|13740.78|13620.78|8
1651355380000|2022-04-30 21:49:40|13740.93|13620.93|13741.07|13621.07|13741.07|13621.07|13740.54|13620.54|10
1651355390000|2022-04-30 21:49:50|13741.03|13621.03|13743.39|13623.39|13743.39|13623.39|13741.03|13621.03|10
1651355400000|2022-04-30 21:50:00|13743.47|13623.47|13745.28|13625.28|13745.28|13625.28|13743.47|13623.47|10
1651355410000|2022-04-30 21:50:10|13745.47|13625.47|13746.29|13626.29|13746.29|13626.29|13745.47|13625.47|10
1651355420000|2022-04-30 21:50:20|13746.6|13626.6|13747.25|13627.25|13747.25|13627.25|13746.57|13626.57|10
1651355430000|2022-04-30 21:50:30|13747.64|13627.64|13746.88|13626.88|13748.27|13628.27|13746.88|13626.88|10
1651355440000|2022-04-30 21:50:40|13747.09|13627.09|13746.29|13626.29|13747.09|13627.09|13746.15|13626.15|10
1651355450000|2022-04-30 21:50:50|13746.26|13626.26|13746.03|13626.03|13746.34|13626.34|13746.03|13626.03|9
1651355460000|2022-04-30 21:51:00|13745.83|13625.83|13745.59|13625.59|13745.83|13625.83|13745.46|13625.46|9
1651355470000|2022-04-30 21:51:10|13745.28|13625.28|13745.41|13625.41|13745.41|13625.41|13745.2|13625.2|8
1651355480000|2022-04-30 21:51:20|13745.36|13625.36|13745.85|13625.85|13745.85|13625.85|13745.36|13625.36|8
1651355490000|2022-04-30 21:51:30|13745.59|13625.59|13745.58|13625.58|13745.78|13625.78|13745.55|13625.55|8
1651355500000|2022-04-30 21:51:40|13745.55|13625.55|13743.34|13623.34|13745.58|13625.58|13743.34|13623.34|10
1651355510000|2022-04-30 21:51:50|13743.28|13623.28|13742.53|13622.53|13743.28|13623.28|13742.31|13622.31|10
1651355520000|2022-04-30 21:52:00|13742.54|13622.54|13742.23|13622.23|13742.54|13622.54|13742.02|13622.02|8
1651355530000|2022-04-30 21:52:10|13742.04|13622.04|13740.55|13620.55|13742.04|13622.04|13740.55|13620.55|10
1651355540000|2022-04-30 21:52:20|13740.59|13620.59|13738.5|13618.5|13740.59|13620.59|13738.5|13618.5|10
1651355550000|2022-04-30 21:52:30|13738.24|13618.24|13737.17|13617.17|13738.24|13618.24|13737.17|13617.17|10
1651355560000|2022-04-30 21:52:40|13737.16|13617.16|13735.15|13615.15|13737.16|13617.16|13734.24|13614.24|10
1651355570000|2022-04-30 21:52:50|13735.09|13615.09|13735.27|13615.27|13735.27|13615.27|13734.99|13614.99|9
1651355580000|2022-04-30 21:53:00|13735.21|13615.21|13734.6|13614.6|13735.21|13615.21|13734.34|13614.34|10
1651355590000|2022-04-30 21:53:10|13734.44|13614.44|13733.86|13613.86|13734.72|13614.72|13733.79|13613.79|10
1651355600000|2022-04-30 21:53:20|13733.87|13613.87|13733.22|13613.22|13733.87|13613.87|13733.2|13613.2|9
1651355610000|2022-04-30 21:53:30|13733.45|13613.45|13733.11|13613.11|13733.58|13613.58|13733.11|13613.11|10
1651355620000|2022-04-30 21:53:40|13733.17|13613.17|13732.95|13612.95|13733.21|13613.21|13732.84|13612.84|10
1651355630000|2022-04-30 21:53:50|13732.9|13612.9|13732.99|13612.99|13733.04|13613.04|13732.63|13612.63|10
1651355640000|2022-04-30 21:54:00|13733.01|13613.01|13732.62|13612.62|13733.21|13613.21|13732.52|13612.52|10
1651355650000|2022-04-30 21:54:10|13732.47|13612.47|13732.6|13612.6|13732.6|13612.6|13732.26|13612.26|10
1651355660000|2022-04-30 21:54:20|13732.65|13612.65|13733.12|13613.12|13733.12|13613.12|13732.58|13612.58|10
1651355670000|2022-04-30 21:54:30|13733.11|13613.11|13734.82|13614.82|13734.82|13614.82|13732.9|13612.9|10
1651355680000|2022-04-30 21:54:40|13735.36|13615.36|13737.83|13617.83|13737.83|13617.83|13735.36|13615.36|10
1651355690000|2022-04-30 21:54:50|13738.03|13618.03|13739.37|13619.37|13739.37|13619.37|13738.03|13618.03|10
1651355700000|2022-04-30 21:55:00|13739.45|13619.45|13738.71|13618.71|13739.5|13619.5|13738.7|13618.7|9
1651355710000|2022-04-30 21:55:10|13738.54|13618.54|13736.75|13616.75|13738.54|13618.54|13736.63|13616.63|10
1651355720000|2022-04-30 21:55:20|13736.67|13616.67|13735.6|13615.6|13736.67|13616.67|13735.6|13615.6|9
1651355730000|2022-04-30 21:55:30|13735.71|13615.71|13735.54|13615.54|13735.73|13615.73|13735.54|13615.54|9
1651355740000|2022-04-30 21:55:40|13735.4|13615.4|13735.85|13615.85|13735.85|13615.85|13735.3|13615.3|9
1651355750000|2022-04-30 21:55:50|13735.74|13615.74|13735.82|13615.82|13735.82|13615.82|13735.47|13615.47|10
1651355760000|2022-04-30 21:56:00|13736.06|13616.06|13736.27|13616.27|13736.27|13616.27|13735.77|13615.77|9
1651355770000|2022-04-30 21:56:10|13736.13|13616.13|13735.98|13615.98|13736.32|13616.32|13735.98|13615.98|10
1651355780000|2022-04-30 21:56:20|13736.06|13616.06|13736.04|13616.04|13736.07|13616.07|13735.74|13615.74|9
1651355790000|2022-04-30 21:56:30|13736.16|13616.16|13737.62|13617.62|13737.62|13617.62|13736.16|13616.16|10
1651355800000|2022-04-30 21:56:40|13737.15|13617.15|13736.11|13616.11|13737.15|13617.15|13736.07|13616.07|10
1651355810000|2022-04-30 21:56:50|13736.28|13616.28|13736.94|13616.94|13736.94|13616.94|13736.17|13616.17|9
1651355820000|2022-04-30 21:57:00|13736.87|13616.87|13738.31|13618.31|13738.36|13618.36|13736.87|13616.87|10
1651355830000|2022-04-30 21:57:10|13738.1|13618.1|13733.48|13613.48|13738.1|13618.1|13733.48|13613.48|10
1651355840000|2022-04-30 21:57:20|13733.59|13613.59|13731.1|13611.1|13733.59|13613.59|13731.1|13611.1|10
1651355850000|2022-04-30 21:57:30|13730.66|13610.66|13732.11|13612.11|13732.11|13612.11|13730.63|13610.63|7
1651355860000|2022-04-30 21:57:40|13732.22|13612.22|13730.52|13610.52|13732.4|13612.4|13730.24|13610.24|10
1651355870000|2022-04-30 21:57:50|13730.55|13610.55|13730.81|13610.81|13730.81|13610.81|13730.32|13610.32|10
1651355880000|2022-04-30 21:58:00|13730.85|13610.85|13730.81|13610.81|13730.89|13610.89|13730.68|13610.68|9
1651355890000|2022-04-30 21:58:10|13730.29|13610.29|13729.66|13609.66|13730.37|13610.37|13729.49|13609.49|9
1651355900000|2022-04-30 21:58:20|13729.72|13609.72|13729.78|13609.78|13730.1|13610.1|13729.72|13609.72|10
1651355910000|2022-04-30 21:58:30|13729.79|13609.79|13728.86|13608.86|13729.97|13609.97|13728.75|13608.75|10
1651355920000|2022-04-30 21:58:40|13728.53|13608.53|13728.4|13608.4|13729.34|13609.34|13728.4|13608.4|10
1651355930000|2022-04-30 21:58:50|13728.6|13608.6|13728.19|13608.19|13728.7|13608.7|13727.71|13607.71|9
1651355940000|2022-04-30 21:59:00|13728.18|13608.18|13728.31|13608.31|13728.31|13608.31|13728.12|13608.12|6
1651355950000|2022-04-30 21:59:10|13728.18|13608.18|13727.68|13607.68|13728.18|13608.18|13727.68|13607.68|9
1651355960000|2022-04-30 21:59:20|13727.67|13607.67|13727.74|13607.74|13727.74|13607.74|13727.62|13607.62|9
1651355970000|2022-04-30 21:59:30|13727.84|13607.84|13726.39|13606.39|13727.84|13607.84|13726.39|13606.39|9
1651355980000|2022-04-30 21:59:40|13726.28|13606.28|13726.57|13606.57|13726.62|13606.62|13726.03|13606.03|8
1651355990000|2022-04-30 21:59:50|13726.21|13606.21|13725.42|13605.42|13726.32|13606.32|13725.25|13605.25|10
1651356000000|2022-04-30 22:00:00|13725.14|13605.14|13720.67|13600.67|13725.14|13605.14|13720.67|13600.67|10
1651356010000|2022-04-30 22:00:10|13720.49|13600.49|13715.87|13595.87|13720.49|13600.49|13715.87|13595.87|10
1651356020000|2022-04-30 22:00:20|13715.47|13595.47|13709.91|13589.91|13715.47|13595.47|13709.91|13589.91|10
1651356030000|2022-04-30 22:00:30|13708.69|13588.69|13699.05|13579.05|13708.69|13588.69|13699.05|13579.05|10
1651356040000|2022-04-30 22:00:40|13698.11|13578.11|13696.63|13576.63|13698.11|13578.11|13694.5|13574.5|10
1651356050000|2022-04-30 22:00:50|13695.99|13575.99|13694.46|13574.46|13695.99|13575.99|13694.22|13574.22|10
1651356060000|2022-04-30 22:01:00|13694.17|13574.17|13695.06|13575.06|13695.14|13575.14|13693.51|13573.51|10
1651356070000|2022-04-30 22:01:10|13695.15|13575.15|13696.59|13576.59|13696.65|13576.65|13695.15|13575.15|10
1651356080000|2022-04-30 22:01:20|13696.84|13576.84|13696.39|13576.39|13697.22|13577.22|13696.39|13576.39|10
1651356090000|2022-04-30 22:01:30|13695.76|13575.76|13694.12|13574.12|13695.76|13575.76|13694.12|13574.12|9
1651356100000|2022-04-30 22:01:40|13693.54|13573.54|13688.75|13568.75|13693.54|13573.54|13688.75|13568.75|10
1651356110000|2022-04-30 22:01:50|13687.12|13567.12|13677.79|13557.79|13687.12|13567.12|13677.79|13557.79|10
1651356120000|2022-04-30 22:02:00|13676.19|13556.19|13668.31|13548.31|13676.19|13556.19|13668.31|13548.31|10
1651356130000|2022-04-30 22:02:10|13669.51|13549.51|13670.35|13550.35|13670.35|13550.35|13668.77|13548.77|10
1651356140000|2022-04-30 22:02:20|13671.01|13551.01|13673.32|13553.32|13673.32|13553.32|13671.01|13551.01|10
1651356150000|2022-04-30 22:02:30|13674.29|13554.29|13675.85|13555.85|13676.01|13556.01|13674.26|13554.26|10
1651356160000|2022-04-30 22:02:40|13675.77|13555.77|13675.53|13555.53|13676.32|13556.32|13675.53|13555.53|9
1651356170000|2022-04-30 22:02:50|13675.68|13555.68|13675.28|13555.28|13675.68|13555.68|13673.96|13553.96|10
1651356180000|2022-04-30 22:03:00|13675.64|13555.64|13673.95|13553.95|13675.64|13555.64|13673.26|13553.26|10
1651356190000|2022-04-30 22:03:10|13674.04|13554.04|13673.15|13553.15|13674.41|13554.41|13673.15|13553.15|8
1651356200000|2022-04-30 22:03:20|13673.03|13553.03|13666.66|13546.66|13673.03|13553.03|13666.66|13546.66|10
1651356210000|2022-04-30 22:03:30|13666.35|13546.35|13662.45|13542.45|13666.35|13546.35|13662.45|13542.45|10
1651356220000|2022-04-30 22:03:40|13662.07|13542.07|13648.89|13528.89|13662.07|13542.07|13648.89|13528.89|10
1651356230000|2022-04-30 22:03:50|13647.1|13527.1|13639.48|13519.48|13647.1|13527.1|13639.48|13519.48|10
1651356240000|2022-04-30 22:04:00|13638.7|13518.7|13640.87|13520.87|13641.31|13521.31|13638.05|13518.05|10
1651356250000|2022-04-30 22:04:10|13644.18|13524.18|13650.61|13530.61|13650.61|13530.61|13643.89|13523.89|10
1651356260000|2022-04-30 22:04:20|13651.99|13531.99|13655.5|13535.5|13655.88|13535.88|13651.99|13531.99|9
1651356270000|2022-04-30 22:04:30|13655.59|13535.59|13652.82|13532.82|13655.93|13535.93|13652.82|13532.82|10
1651356280000|2022-04-30 22:04:40|13651.61|13531.61|13647.19|13527.19|13651.61|13531.61|13647.19|13527.19|10
1651356290000|2022-04-30 22:04:50|13646.48|13526.48|13642.43|13522.43|13646.48|13526.48|13642.43|13522.43|10
1651356300000|2022-04-30 22:05:00|13641.88|13521.88|13637.36|13517.36|13641.88|13521.88|13637.13|13517.13|9
1651356310000|2022-04-30 22:05:10|13637.41|13517.41|13639.59|13519.59|13639.59|13519.59|13637.41|13517.41|10
1651356320000|2022-04-30 22:05:20|13639.08|13519.08|13639.35|13519.35|13640.37|13520.37|13638.27|13518.27|10
1651356330000|2022-04-30 22:05:30|13641.66|13521.66|13638.5|13518.5|13641.66|13521.66|13638.2|13518.2|10
1651356340000|2022-04-30 22:05:40|13638.02|13518.02|13638.98|13518.98|13639.24|13519.24|13637.85|13517.85|10
1651356350000|2022-04-30 22:05:50|13639.27|13519.27|13638.51|13518.51|13639.75|13519.75|13638.24|13518.24|10
1651356360000|2022-04-30 22:06:00|13638.31|13518.31|13636.64|13516.64|13638.88|13518.88|13636.64|13516.64|10
1651356370000|2022-04-30 22:06:10|13635.94|13515.94|13633.17|13513.17|13635.94|13515.94|13633.17|13513.17|10
1651356380000|2022-04-30 22:06:20|13633.24|13513.24|13632.27|13512.27|13633.24|13513.24|13631.45|13511.45|10
1651356390000|2022-04-30 22:06:30|13631.97|13511.97|13631.47|13511.47|13632.21|13512.21|13631.33|13511.33|10
1651356400000|2022-04-30 22:06:40|13631.34|13511.34|13629.55|13509.55|13631.46|13511.46|13629.55|13509.55|10
1651356410000|2022-04-30 22:06:50|13628.44|13508.44|13629.05|13509.05|13629.05|13509.05|13627.83|13507.83|10
1651356420000|2022-04-30 22:07:00|13628.5|13508.5|13630.31|13510.31|13630.4|13510.4|13628.5|13508.5|10
1651356430000|2022-04-30 22:07:10|13630.74|13510.74|13631.26|13511.26|13631.29|13511.29|13630.41|13510.41|10
1651356440000|2022-04-30 22:07:20|13631.81|13511.81|13632.8|13512.8|13632.85|13512.85|13631.05|13511.05|9
1651356450000|2022-04-30 22:07:30|13633.24|13513.24|13634.52|13514.52|13634.52|13514.52|13633.24|13513.24|10
1651356460000|2022-04-30 22:07:40|13634.31|13514.31|13633.67|13513.67|13634.35|13514.35|13633.54|13513.54|9
1651356470000|2022-04-30 22:07:50|13633.08|13513.08|13628.32|13508.32|13633.1|13513.1|13628.32|13508.32|10
1651356480000|2022-04-30 22:08:00|13629.24|13509.24|13625.21|13505.21|13629.24|13509.24|13624.69|13504.69|10
1651356490000|2022-04-30 22:08:10|13624.54|13504.54|13618.49|13498.49|13624.54|13504.54|13618.49|13498.49|10
1651356500000|2022-04-30 22:08:20|13618.03|13498.03|13616.48|13496.48|13618.03|13498.03|13616.33|13496.33|10
1651356510000|2022-04-30 22:08:30|13616.29|13496.29|13619.24|13499.24|13619.24|13499.24|13616.14|13496.14|10
1651356520000|2022-04-30 22:08:40|13618.4|13498.4|13621.4|13501.4|13621.4|13501.4|13618.4|13498.4|10
1651356530000|2022-04-30 22:08:50|13620.4|13500.4|13620.77|13500.77|13621.02|13501.02|13620.19|13500.19|10
1651356540000|2022-04-30 22:09:00|13620.89|13500.89|13619.82|13499.82|13620.94|13500.94|13619.58|13499.58|10
1651356550000|2022-04-30 22:09:10|13618.99|13498.99|13617.62|13497.62|13618.99|13498.99|13617.62|13497.62|10
1651356560000|2022-04-30 22:09:20|13617.58|13497.58|13616.32|13496.32|13617.58|13497.58|13616.32|13496.32|10
1651356570000|2022-04-30 22:09:30|13616.9|13496.9|13617.87|13497.87|13617.98|13497.98|13615.8|13495.8|10
1651356580000|2022-04-30 22:09:40|13618.2|13498.2|13621.82|13501.82|13621.82|13501.82|13618.2|13498.2|10
1651356590000|2022-04-30 22:09:50|13621.98|13501.98|13626.75|13506.75|13626.89|13506.89|13621.98|13501.98|10
1651356600000|2022-04-30 22:10:00|13627.98|13507.98|13634.66|13514.66|13634.66|13514.66|13627.98|13507.98|10
1651356610000|2022-04-30 22:10:10|13634.61|13514.61|13639.59|13519.59|13639.59|13519.59|13634.61|13514.61|10
1651356620000|2022-04-30 22:10:20|13639.27|13519.27|13637.92|13517.92|13639.42|13519.42|13636.69|13516.69|10
1651356630000|2022-04-30 22:10:30|13637.91|13517.91|13636.74|13516.74|13637.91|13517.91|13635.39|13515.39|10
1651356640000|2022-04-30 22:10:40|13635.63|13515.63|13632.06|13512.06|13636.24|13516.24|13632.06|13512.06|10
1651356650000|2022-04-30 22:10:50|13630.52|13510.52|13627.89|13507.89|13630.52|13510.52|13627.89|13507.89|10
1651356660000|2022-04-30 22:11:00|13628.23|13508.23|13627.68|13507.68|13628.23|13508.23|13626.73|13506.73|10
1651356670000|2022-04-30 22:11:10|13628.13|13508.13|13628.56|13508.56|13628.75|13508.75|13628.13|13508.13|10
1651356680000|2022-04-30 22:11:20|13628.4|13508.4|13629.04|13509.04|13629.57|13509.57|13628.4|13508.4|10
1651356690000|2022-04-30 22:11:30|13629.06|13509.06|13628.28|13508.28|13629.5|13509.5|13628.28|13508.28|10
1651356700000|2022-04-30 22:11:40|13628.26|13508.26|13628.88|13508.88|13629.02|13509.02|13628.23|13508.23|10
1651356710000|2022-04-30 22:11:50|13628.37|13508.37|13626.47|13506.47|13628.91|13508.91|13626.46|13506.46|10
1651356720000|2022-04-30 22:12:00|13625.55|13505.55|13624.74|13504.74|13626.08|13506.08|13624.36|13504.36|10
1651356730000|2022-04-30 22:12:10|13625.1|13505.1|13626.55|13506.55|13627.48|13507.48|13625.1|13505.1|10
1651356740000|2022-04-30 22:12:20|13626.32|13506.32|13624.27|13504.27|13626.47|13506.47|13624.27|13504.27|10
1651356750000|2022-04-30 22:12:30|13624.2|13504.2|13625.63|13505.63|13626.2|13506.2|13624.2|13504.2|10
1651356760000|2022-04-30 22:12:40|13625.73|13505.73|13625.88|13505.88|13625.99|13505.99|13625.4|13505.4|10
1651356770000|2022-04-30 22:12:50|13625.7|13505.7|13625.77|13505.77|13626.59|13506.59|13625.67|13505.67|10
1651356780000|2022-04-30 22:13:00|13625.22|13505.22|13623.64|13503.64|13625.58|13505.58|13623.64|13503.64|9
1651356790000|2022-04-30 22:13:10|13623.45|13503.45|13623.98|13503.98|13623.98|13503.98|13623.23|13503.23|9
1651356800000|2022-04-30 22:13:20|13624.16|13504.16|13624.03|13504.03|13624.69|13504.69|13623.71|13503.71|10
1651356810000|2022-04-30 22:13:30|13624.05|13504.05|13624.07|13504.07|13624.43|13504.43|13623.89|13503.89|10
1651356820000|2022-04-30 22:13:40|13623.87|13503.87|13624.22|13504.22|13624.22|13504.22|13623.34|13503.34|10
1651356830000|2022-04-30 22:13:50|13623.9|13503.9|13622.59|13502.59|13623.9|13503.9|13622.49|13502.49|10
1651356840000|2022-04-30 22:14:00|13622.76|13502.76|13623.29|13503.29|13623.29|13503.29|13622.27|13502.27|10
1651356850000|2022-04-30 22:14:10|13622.49|13502.49|13623.05|13503.05|13624.47|13504.47|13622.49|13502.49|8
1651356860000|2022-04-30 22:14:20|13622.87|13502.87|13625.27|13505.27|13625.27|13505.27|13622.87|13502.87|10
1651356870000|2022-04-30 22:14:30|13625.3|13505.3|13628.69|13508.69|13628.69|13508.69|13625.08|13505.08|10
1651356880000|2022-04-30 22:14:40|13628.63|13508.63|13631.07|13511.07|13631.07|13511.07|13628.63|13508.63|10
1651356890000|2022-04-30 22:14:50|13631.52|13511.52|13632.83|13512.83|13633.03|13513.03|13631.52|13511.52|10
1651356900000|2022-04-30 22:15:00|13633.28|13513.28|13632.27|13512.27|13633.57|13513.57|13632.27|13512.27|10
1651356910000|2022-04-30 22:15:10|13633.62|13513.62|13634.34|13514.34|13635.43|13515.43|13633.62|13513.62|10
1651356920000|2022-04-30 22:15:20|13633.97|13513.97|13635.75|13515.75|13635.75|13515.75|13633.92|13513.92|10
1651356930000|2022-04-30 22:15:30|13635.64|13515.64|13635.85|13515.85|13636.43|13516.43|13635.64|13515.64|10
1651356940000|2022-04-30 22:15:40|13635.62|13515.62|13636.76|13516.76|13637.02|13517.02|13635.62|13515.62|10
1651356950000|2022-04-30 22:15:50|13636.78|13516.78|13637.01|13517.01|13637.29|13517.29|13636.78|13516.78|10
1651356960000|2022-04-30 22:16:00|13637.34|13517.34|13636.78|13516.78|13637.34|13517.34|13636.64|13516.64|10
1651356970000|2022-04-30 22:16:10|13636.79|13516.79|13635.44|13515.44|13637.03|13517.03|13635.37|13515.37|10
1651356980000|2022-04-30 22:16:20|13635.53|13515.53|13635.89|13515.89|13635.9|13515.9|13635.53|13515.53|8
1651356990000|2022-04-30 22:16:30|13636.33|13516.33|13636.04|13516.04|13636.34|13516.34|13635.95|13515.95|9
1651357000000|2022-04-30 22:16:40|13635.66|13515.66|13635.81|13515.81|13635.98|13515.98|13635.59|13515.59|10
1651357010000|2022-04-30 22:16:50|13635.74|13515.74|13636.05|13516.05|13636.1|13516.1|13635.3|13515.3|10
1651357020000|2022-04-30 22:17:00|13635.87|13515.87|13636.01|13516.01|13636.01|13516.01|13635.36|13515.36|10
1651357030000|2022-04-30 22:17:10|13636.14|13516.14|13636.99|13516.99|13637.07|13517.07|13636.11|13516.11|10
1651357040000|2022-04-30 22:17:20|13637.28|13517.28|13638.44|13518.44|13638.44|13518.44|13637.28|13517.28|10
1651357050000|2022-04-30 22:17:30|13638.47|13518.47|13639.36|13519.36|13639.41|13519.41|13637.79|13517.79|10
1651357060000|2022-04-30 22:17:40|13639.66|13519.66|13640.1|13520.1|13640.32|13520.32|13639.66|13519.66|10
1651357070000|2022-04-30 22:17:50|13640.46|13520.46|13639.68|13519.68|13640.58|13520.58|13639.68|13519.68|10
1651357080000|2022-04-30 22:18:00|13639.52|13519.52|13641.54|13521.54|13641.54|13521.54|13639.52|13519.52|9
1651357090000|2022-04-30 22:18:10|13641.55|13521.55|13642.51|13522.51|13642.56|13522.56|13641.55|13521.55|10
1651357100000|2022-04-30 22:18:20|13642.94|13522.94|13643.32|13523.32|13643.36|13523.36|13642.88|13522.88|10
1651357110000|2022-04-30 22:18:30|13643.4|13523.4|13643.24|13523.24|13643.88|13523.88|13643.24|13523.24|10
1651357120000|2022-04-30 22:18:40|13643.21|13523.21|13643.71|13523.71|13644|13524|13642.95|13522.95|10
1651357130000|2022-04-30 22:18:50|13643.26|13523.26|13643.75|13523.75|13644.09|13524.09|13643.26|13523.26|9
1651357140000|2022-04-30 22:19:00|13644.19|13524.19|13645.91|13525.91|13645.91|13525.91|13644.09|13524.09|10
1651357150000|2022-04-30 22:19:10|13645.94|13525.94|13646.87|13526.87|13646.87|13526.87|13645.94|13525.94|10
1651357160000|2022-04-30 22:19:20|13647.49|13527.49|13648.14|13528.14|13648.24|13528.24|13647.12|13527.12|10
1651357170000|2022-04-30 22:19:30|13648.97|13528.97|13648.7|13528.7|13650.06|13530.06|13648.7|13528.7|10
1651357180000|2022-04-30 22:19:40|13648.29|13528.29|13648.6|13528.6|13648.66|13528.66|13648.04|13528.04|10
1651357190000|2022-04-30 22:19:50|13647.95|13527.95|13646|13526|13647.95|13527.95|13646|13526|10
1651357200000|2022-04-30 22:20:00|13645.61|13525.61|13643.09|13523.09|13645.88|13525.88|13643.09|13523.09|10
1651357210000|2022-04-30 22:20:10|13642.94|13522.94|13637.18|13517.18|13642.94|13522.94|13637.18|13517.18|10
1651357220000|2022-04-30 22:20:20|13636.63|13516.63|13633.29|13513.29|13636.63|13516.63|13633.29|13513.29|9
1651357230000|2022-04-30 22:20:30|13633.27|13513.27|13632.79|13512.79|13633.27|13513.27|13631.85|13511.85|10
1651357240000|2022-04-30 22:20:40|13632.72|13512.72|13631.99|13511.99|13633.12|13513.12|13631.68|13511.68|10
1651357250000|2022-04-30 22:20:50|13631.04|13511.04|13630.58|13510.58|13631.84|13511.84|13630.58|13510.58|10
1651357260000|2022-04-30 22:21:00|13630.3|13510.3|13631.04|13511.04|13632.25|13512.25|13630.3|13510.3|10
1651357270000|2022-04-30 22:21:10|13630.97|13510.97|13630.5|13510.5|13631.11|13511.11|13630.16|13510.16|9
1651357280000|2022-04-30 22:21:20|13629.93|13509.93|13626.75|13506.75|13630.17|13510.17|13626.75|13506.75|10
1651357290000|2022-04-30 22:21:30|13626|13506|13622.82|13502.82|13626|13506|13622.82|13502.82|10
1651357300000|2022-04-30 22:21:40|13622.7|13502.7|13622.21|13502.21|13622.81|13502.81|13622.03|13502.03|10
1651357310000|2022-04-30 22:21:50|13622.31|13502.31|13623.14|13503.14|13623.19|13503.19|13622.31|13502.31|10
1651357320000|2022-04-30 22:22:00|13623.05|13503.05|13625.67|13505.67|13625.67|13505.67|13623.05|13503.05|10
1651357330000|2022-04-30 22:22:10|13625.4|13505.4|13624.71|13504.71|13627.43|13507.43|13624.71|13504.71|10
1651357340000|2022-04-30 22:22:20|13624.48|13504.48|13624.29|13504.29|13624.77|13504.77|13623.38|13503.38|10
1651357350000|2022-04-30 22:22:30|13622.15|13502.15|13620.47|13500.47|13623.16|13503.16|13620.47|13500.47|10
1651357360000|2022-04-30 22:22:40|13620.44|13500.44|13619.75|13499.75|13620.61|13500.61|13619.75|13499.75|10
1651357370000|2022-04-30 22:22:50|13619.63|13499.63|13619.95|13499.95|13619.96|13499.96|13619.35|13499.35|9
1651357380000|2022-04-30 22:23:00|13620.7|13500.7|13622.37|13502.37|13622.37|13502.37|13620.62|13500.62|10
1651357390000|2022-04-30 22:23:10|13622.7|13502.7|13623.68|13503.68|13623.68|13503.68|13622.58|13502.58|10
1651357400000|2022-04-30 22:23:20|13624.08|13504.08|13624.86|13504.86|13624.91|13504.91|13624.08|13504.08|10
1651357410000|2022-04-30 22:23:30|13624.81|13504.81|13624.41|13504.41|13624.96|13504.96|13624.16|13504.16|10
1651357420000|2022-04-30 22:23:40|13624.5|13504.5|13624.48|13504.48|13624.58|13504.58|13624.07|13504.07|9
1651357430000|2022-04-30 22:23:50|13624.52|13504.52|13623|13503|13624.55|13504.55|13623|13503|10
1651357440000|2022-04-30 22:24:00|13623.12|13503.12|13622.25|13502.25|13623.12|13503.12|13622.25|13502.25|10
1651357450000|2022-04-30 22:24:10|13622.16|13502.16|13621.42|13501.42|13622.36|13502.36|13621.38|13501.38|9
1651357460000|2022-04-30 22:24:20|13621.38|13501.38|13620.43|13500.43|13621.38|13501.38|13620.43|13500.43|10
1651357470000|2022-04-30 22:24:30|13620.25|13500.25|13620.34|13500.34|13620.52|13500.52|13619.89|13499.89|9
1651357480000|2022-04-30 22:24:40|13620.59|13500.59|13624.13|13504.13|13624.13|13504.13|13620.4|13500.4|10
1651357490000|2022-04-30 22:24:50|13625.18|13505.18|13633.27|13513.27|13633.27|13513.27|13625.18|13505.18|10
1651357500000|2022-04-30 22:25:00|13634.82|13514.82|13642.95|13522.95|13642.95|13522.95|13634.82|13514.82|10
1651357510000|2022-04-30 22:25:10|13644.1|13524.1|13650.82|13530.82|13650.82|13530.82|13644.1|13524.1|9
1651357520000|2022-04-30 22:25:20|13650.81|13530.81|13659|13539|13659|13539|13650.81|13530.81|10
1651357530000|2022-04-30 22:25:30|13659.99|13539.99|13663.81|13543.81|13663.81|13543.81|13659.99|13539.99|10
1651357540000|2022-04-30 22:25:40|13663.95|13543.95|13665.55|13545.55|13665.55|13545.55|13663.95|13543.95|10
1651357550000|2022-04-30 22:25:50|13665.69|13545.69|13668.69|13548.69|13668.69|13548.69|13665.69|13545.69|10
1651357560000|2022-04-30 22:26:00|13668.63|13548.63|13667.63|13547.63|13668.94|13548.94|13667.63|13547.63|10
1651357570000|2022-04-30 22:26:10|13667.68|13547.68|13665.9|13545.9|13667.68|13547.68|13665.9|13545.9|10
1651357580000|2022-04-30 22:26:20|13665.53|13545.53|13664.59|13544.59|13665.53|13545.53|13664.39|13544.39|9
1651357590000|2022-04-30 22:26:30|13664.45|13544.45|13664.95|13544.95|13665.52|13545.52|13664.36|13544.36|9
1651357600000|2022-04-30 22:26:40|13665.1|13545.1|13662.62|13542.62|13665.1|13545.1|13662.62|13542.62|10
1651357610000|2022-04-30 22:26:50|13662.4|13542.4|13663.07|13543.07|13663.07|13543.07|13661.97|13541.97|10
1651357620000|2022-04-30 22:27:00|13663.36|13543.36|13664.19|13544.19|13664.48|13544.48|13663.36|13543.36|9
1651357630000|2022-04-30 22:27:10|13664.55|13544.55|13664.75|13544.75|13664.82|13544.82|13664.31|13544.31|10
1651357640000|2022-04-30 22:27:20|13664.59|13544.59|13664.47|13544.47|13664.67|13544.67|13664.43|13544.43|9
1651357650000|2022-04-30 22:27:30|13664.51|13544.51|13664.61|13544.61|13664.92|13544.92|13664.29|13544.29|10
1651357660000|2022-04-30 22:27:40|13664.65|13544.65|13665.05|13545.05|13665.05|13545.05|13664.3|13544.3|9
1651357670000|2022-04-30 22:27:50|13665.31|13545.31|13666.64|13546.64|13666.64|13546.64|13665.31|13545.31|10
1651357680000|2022-04-30 22:28:00|13666.63|13546.63|13668.14|13548.14|13668.14|13548.14|13666.63|13546.63|10
1651357690000|2022-04-30 22:28:10|13667.78|13547.78|13672.98|13552.98|13672.98|13552.98|13667.78|13547.78|9
1651357700000|2022-04-30 22:28:20|13674.19|13554.19|13677.31|13557.31|13677.75|13557.75|13674.19|13554.19|10
1651357710000|2022-04-30 22:28:30|13677.86|13557.86|13679.41|13559.41|13679.41|13559.41|13677.86|13557.86|10
1651357720000|2022-04-30 22:28:40|13679.24|13559.24|13677.07|13557.07|13679.24|13559.24|13677.07|13557.07|10
1651357730000|2022-04-30 22:28:50|13677.11|13557.11|13675.25|13555.25|13677.11|13557.11|13675.25|13555.25|10
1651357740000|2022-04-30 22:29:00|13675.28|13555.28|13674.62|13554.62|13675.28|13555.28|13674.29|13554.29|9
1651357750000|2022-04-30 22:29:10|13674.79|13554.79|13674.19|13554.19|13674.79|13554.79|13674.19|13554.19|10
1651357760000|2022-04-30 22:29:20|13674.32|13554.32|13676.12|13556.12|13676.34|13556.34|13674.31|13554.31|10
1651357770000|2022-04-30 22:29:30|13676.06|13556.06|13676.03|13556.03|13676.54|13556.54|13676.03|13556.03|9
1651357780000|2022-04-30 22:29:40|13676.38|13556.38|13677.19|13557.19|13677.2|13557.2|13676.23|13556.23|10
1651357790000|2022-04-30 22:29:50|13677.29|13557.29|13678.22|13558.22|13678.22|13558.22|13677.29|13557.29|9
1651357800000|2022-04-30 22:30:00|13678.31|13558.31|13677.49|13557.49|13679.42|13559.42|13677.49|13557.49|10
1651357810000|2022-04-30 22:30:10|13678.76|13558.76|13679.24|13559.24|13679.24|13559.24|13678.45|13558.45|10
1651357820000|2022-04-30 22:30:20|13679.67|13559.67|13681.22|13561.22|13681.23|13561.23|13679.67|13559.67|10
1651357830000|2022-04-30 22:30:30|13681.38|13561.38|13683.65|13563.65|13683.65|13563.65|13681.34|13561.34|9
1651357840000|2022-04-30 22:30:40|13683.82|13563.82|13688.5|13568.5|13688.5|13568.5|13683.82|13563.82|10
1651357850000|2022-04-30 22:30:50|13689.07|13569.07|13690.84|13570.84|13692.48|13572.48|13689.07|13569.07|10
1651357860000|2022-04-30 22:31:00|13690.44|13570.44|13689.83|13569.83|13690.7|13570.7|13689.76|13569.76|10
1651357870000|2022-04-30 22:31:10|13690.19|13570.19|13691.89|13571.89|13692.36|13572.36|13690.19|13570.19|10
1651357880000|2022-04-30 22:31:20|13692.07|13572.07|13692.51|13572.51|13692.79|13572.79|13692.04|13572.04|10
1651357890000|2022-04-30 22:31:30|13692.37|13572.37|13693.19|13573.19|13693.19|13573.19|13692.37|13572.37|10
1651357900000|2022-04-30 22:31:40|13693.4|13573.4|13692.85|13572.85|13693.69|13573.69|13692.56|13572.56|10
1651357910000|2022-04-30 22:31:50|13692.88|13572.88|13692.32|13572.32|13693.4|13573.4|13692.32|13572.32|10
1651357920000|2022-04-30 22:32:00|13692.18|13572.18|13692.66|13572.66|13693.11|13573.11|13691.92|13571.92|10
1651357930000|2022-04-30 22:32:10|13692.53|13572.53|13691.97|13571.97|13693.06|13573.06|13691.97|13571.97|10
1651357940000|2022-04-30 22:32:20|13691.83|13571.83|13688.92|13568.92|13691.83|13571.83|13688.92|13568.92|10
1651357950000|2022-04-30 22:32:30|13688.72|13568.72|13687.63|13567.63|13688.98|13568.98|13687.63|13567.63|10
1651357960000|2022-04-30 22:32:40|13687.58|13567.58|13686.99|13566.99|13687.86|13567.86|13686.99|13566.99|10
1651357970000|2022-04-30 22:32:50|13686.97|13566.97|13687.29|13567.29|13687.29|13567.29|13686.43|13566.43|10
1651357980000|2022-04-30 22:33:00|13688.14|13568.14|13690.79|13570.79|13691.02|13571.02|13688.14|13568.14|10
1651357990000|2022-04-30 22:33:10|13690.57|13570.57|13690.63|13570.63|13690.85|13570.85|13690.33|13570.33|10
1651358000000|2022-04-30 22:33:20|13690.3|13570.3|13688.41|13568.41|13690.3|13570.3|13688.24|13568.24|10
1651358010000|2022-04-30 22:33:30|13688.04|13568.04|13686.47|13566.47|13688.26|13568.26|13686.47|13566.47|10
1651358020000|2022-04-30 22:33:40|13686.41|13566.41|13682.21|13562.21|13686.41|13566.41|13682.21|13562.21|10
1651358030000|2022-04-30 22:33:50|13682.42|13562.42|13680.13|13560.13|13682.42|13562.42|13680.13|13560.13|10
1651358040000|2022-04-30 22:34:00|13679.51|13559.51|13676.16|13556.16|13679.61|13559.61|13676.16|13556.16|10
1651358050000|2022-04-30 22:34:10|13675.58|13555.58|13672.7|13552.7|13675.58|13555.58|13671.66|13551.66|10
1651358060000|2022-04-30 22:34:20|13673.01|13553.01|13674.65|13554.65|13675.74|13555.74|13673.01|13553.01|10
1651358070000|2022-04-30 22:34:30|13674.55|13554.55|13676.39|13556.39|13677.18|13557.18|13674.03|13554.03|10
1651358080000|2022-04-30 22:34:40|13676.38|13556.38|13675.11|13555.11|13676.71|13556.71|13675.01|13555.01|10
1651358090000|2022-04-30 22:34:50|13674.62|13554.62|13672.72|13552.72|13674.62|13554.62|13672.66|13552.66|10
1651358100000|2022-04-30 22:35:00|13672.64|13552.64|13671.91|13551.91|13672.76|13552.76|13671.91|13551.91|10
1651358110000|2022-04-30 22:35:10|13671.95|13551.95|13668.11|13548.11|13671.95|13551.95|13668.11|13548.11|10
1651358120000|2022-04-30 22:35:20|13667.81|13547.81|13662.81|13542.81|13667.81|13547.81|13662.81|13542.81|10
1651358130000|2022-04-30 22:35:30|13661.29|13541.29|13653.5|13533.5|13661.29|13541.29|13652.87|13532.87|10
1651358140000|2022-04-30 22:35:40|13652.98|13532.98|13653.94|13533.94|13655.26|13535.26|13652.98|13532.98|10
1651358150000|2022-04-30 22:35:50|13652.64|13532.64|13649.3|13529.3|13652.64|13532.64|13649.3|13529.3|10
1651358160000|2022-04-30 22:36:00|13649.31|13529.31|13644.26|13524.26|13649.31|13529.31|13644.26|13524.26|10
1651358170000|2022-04-30 22:36:10|13643.56|13523.56|13631.01|13511.01|13643.56|13523.56|13631.01|13511.01|10
1651358180000|2022-04-30 22:36:20|13629.53|13509.53|13625.55|13505.55|13629.53|13509.53|13624.04|13504.04|10
1651358190000|2022-04-30 22:36:30|13624.93|13504.93|13623.39|13503.39|13625.62|13505.62|13623.39|13503.39|10
1651358200000|2022-04-30 22:36:40|13622.54|13502.54|13622.82|13502.82|13624.25|13504.25|13622.47|13502.47|9
1651358210000|2022-04-30 22:36:50|13622.7|13502.7|13625.56|13505.56|13625.56|13505.56|13622.7|13502.7|10
1651358220000|2022-04-30 22:37:00|13625.41|13505.41|13626.56|13506.56|13626.56|13506.56|13624.77|13504.77|9
1651358230000|2022-04-30 22:37:10|13626.89|13506.89|13628.48|13508.48|13628.54|13508.54|13626.58|13506.58|10
1651358240000|2022-04-30 22:37:20|13628.4|13508.4|13630.78|13510.78|13630.78|13510.78|13628.4|13508.4|10
1651358250000|2022-04-30 22:37:30|13630.64|13510.64|13632.8|13512.8|13632.8|13512.8|13629.73|13509.73|10
1651358260000|2022-04-30 22:37:40|13632.75|13512.75|13634.15|13514.15|13634.15|13514.15|13632.69|13512.69|10
1651358270000|2022-04-30 22:37:50|13634.3|13514.3|13634.32|13514.32|13635.13|13515.13|13634.05|13514.05|10
1651358280000|2022-04-30 22:38:00|13634.26|13514.26|13635.81|13515.81|13636.62|13516.62|13634.26|13514.26|10
1651358290000|2022-04-30 22:38:10|13636.27|13516.27|13638.12|13518.12|13638.12|13518.12|13635.71|13515.71|10
1651358300000|2022-04-30 22:38:20|13638.03|13518.03|13639.08|13519.08|13639.08|13519.08|13638.03|13518.03|10
1651358310000|2022-04-30 22:38:30|13638.77|13518.77|13642.82|13522.82|13642.86|13522.86|13638.77|13518.77|10
1651358320000|2022-04-30 22:38:40|13643.56|13523.56|13645.82|13525.82|13645.82|13525.82|13643.49|13523.49|10
1651358330000|2022-04-30 22:38:50|13646.58|13526.58|13648.97|13528.97|13649.03|13529.03|13646.58|13526.58|10
1651358340000|2022-04-30 22:39:00|13650.2|13530.2|13652.6|13532.6|13653.52|13533.52|13650.2|13530.2|10
1651358350000|2022-04-30 22:39:10|13653.48|13533.48|13654.47|13534.47|13654.47|13534.47|13653.48|13533.48|10
1651358360000|2022-04-30 22:39:20|13655.13|13535.13|13654.23|13534.23|13655.53|13535.53|13654.16|13534.16|10
1651358370000|2022-04-30 22:39:30|13654.16|13534.16|13650.54|13530.54|13654.16|13534.16|13650.54|13530.54|10
1651358380000|2022-04-30 22:39:40|13650.33|13530.33|13650.67|13530.67|13651.15|13531.15|13649.92|13529.92|10
1651358390000|2022-04-30 22:39:50|13650.48|13530.48|13647.38|13527.38|13650.49|13530.49|13647.38|13527.38|10
1651358400000|2022-04-30 22:40:00|13647.59|13527.59|13646.77|13526.77|13648.2|13528.2|13646.77|13526.77|10
1651358410000|2022-04-30 22:40:10|13646.79|13526.79|13643.11|13523.11|13646.79|13526.79|13642.62|13522.62|10
1651358420000|2022-04-30 22:40:20|13643.14|13523.14|13642.94|13522.94|13643.91|13523.91|13642.7|13522.7|10
1651358430000|2022-04-30 22:40:30|13642.99|13522.99|13639.92|13519.92|13642.99|13522.99|13639.92|13519.92|10
1651358440000|2022-04-30 22:40:40|13639.57|13519.57|13639.53|13519.53|13640.23|13520.23|13639.42|13519.42|9
1651358450000|2022-04-30 22:40:50|13639.21|13519.21|13635.78|13515.78|13639.21|13519.21|13635.78|13515.78|10
1651358460000|2022-04-30 22:41:00|13635.75|13515.75|13632.61|13512.61|13635.98|13515.98|13632.61|13512.61|10
1651358470000|2022-04-30 22:41:10|13632.57|13512.57|13627.51|13507.51|13632.79|13512.79|13627.51|13507.51|10
1651358480000|2022-04-30 22:41:20|13626.64|13506.64|13628.14|13508.14|13628.14|13508.14|13625.13|13505.13|10
1651358490000|2022-04-30 22:41:30|13628.6|13508.6|13626.7|13506.7|13628.6|13508.6|13626.5|13506.5|10
1651358500000|2022-04-30 22:41:40|13626.6|13506.6|13623.88|13503.88|13626.77|13506.77|13623.88|13503.88|10
1651358510000|2022-04-30 22:41:50|13624.06|13504.06|13624.49|13504.49|13624.57|13504.57|13623.52|13503.52|10
1651358520000|2022-04-30 22:42:00|13626.47|13506.47|13629.81|13509.81|13629.81|13509.81|13626.47|13506.47|10
1651358530000|2022-04-30 22:42:10|13629.93|13509.93|13631.54|13511.54|13631.69|13511.69|13629.84|13509.84|10
1651358540000|2022-04-30 22:42:20|13631.58|13511.58|13634.44|13514.44|13635.03|13515.03|13631.58|13511.58|10
1651358550000|2022-04-30 22:42:30|13634.4|13514.4|13637.26|13517.26|13637.26|13517.26|13634.25|13514.25|10
1651358560000|2022-04-30 22:42:40|13637.68|13517.68|13642.28|13522.28|13642.28|13522.28|13637.68|13517.68|10
1651358570000|2022-04-30 22:42:50|13641.73|13521.73|13648.16|13528.16|13648.16|13528.16|13641.73|13521.73|10
1651358580000|2022-04-30 22:43:00|13648.19|13528.19|13651.47|13531.47|13651.47|13531.47|13648.1|13528.1|10
1651358590000|2022-04-30 22:43:10|13651.6|13531.6|13649.69|13529.69|13651.69|13531.69|13649.69|13529.69|10
1651358600000|2022-04-30 22:43:20|13649.63|13529.63|13651.53|13531.53|13651.53|13531.53|13648.93|13528.93|10
1651358610000|2022-04-30 22:43:30|13651.63|13531.63|13652.27|13532.27|13652.27|13532.27|13651.01|13531.01|10
1651358620000|2022-04-30 22:43:40|13652.13|13532.13|13652.23|13532.23|13652.23|13532.23|13651.62|13531.62|10
1651358630000|2022-04-30 22:43:50|13652.41|13532.41|13653.76|13533.76|13653.76|13533.76|13652.41|13532.41|8
1651358640000|2022-04-30 22:44:00|13653.78|13533.78|13654.12|13534.12|13654.12|13534.12|13653.74|13533.74|9
1651358650000|2022-04-30 22:44:10|13653.84|13533.84|13655.69|13535.69|13655.69|13535.69|13653.84|13533.84|10
1651358660000|2022-04-30 22:44:20|13655.82|13535.82|13656.84|13536.84|13656.89|13536.89|13655.74|13535.74|10
1651358670000|2022-04-30 22:44:30|13656.81|13536.81|13656.55|13536.55|13656.9|13536.9|13656.55|13536.55|9
1651358680000|2022-04-30 22:44:40|13656.54|13536.54|13657.66|13537.66|13657.66|13537.66|13656.54|13536.54|9
1651358690000|2022-04-30 22:44:50|13657.87|13537.87|13659.81|13539.81|13659.83|13539.83|13657.87|13537.87|10
1651358700000|2022-04-30 22:45:00|13660.13|13540.13|13659.35|13539.35|13660.13|13540.13|13658.99|13538.99|10
1651358710000|2022-04-30 22:45:10|13659.33|13539.33|13658.86|13538.86|13659.33|13539.33|13658.64|13538.64|10
1651358720000|2022-04-30 22:45:20|13658.8|13538.8|13658.95|13538.95|13658.95|13538.95|13658.61|13538.61|9
1651358730000|2022-04-30 22:45:30|13659.08|13539.08|13659.47|13539.47|13659.49|13539.49|13659.07|13539.07|10
1651358740000|2022-04-30 22:45:40|13659.64|13539.64|13660.14|13540.14|13660.54|13540.54|13659.64|13539.64|10
1651358750000|2022-04-30 22:45:50|13659.9|13539.9|13659.67|13539.67|13659.93|13539.93|13658.95|13538.95|9
1651358760000|2022-04-30 22:46:00|13659.91|13539.91|13660.57|13540.57|13660.7|13540.7|13659.91|13539.91|10
1651358770000|2022-04-30 22:46:10|13660.65|13540.65|13661.35|13541.35|13661.61|13541.61|13660.52|13540.52|9
1651358780000|2022-04-30 22:46:20|13661.51|13541.51|13661.38|13541.38|13661.7|13541.7|13661.24|13541.24|9
1651358790000|2022-04-30 22:46:30|13661.31|13541.31|13661.33|13541.33|13661.47|13541.47|13661.18|13541.18|10
1651358800000|2022-04-30 22:46:40|13661.36|13541.36|13659.84|13539.84|13661.36|13541.36|13659.84|13539.84|10
1651358810000|2022-04-30 22:46:50|13659.82|13539.82|13658.8|13538.8|13659.84|13539.84|13658.8|13538.8|8
1651358820000|2022-04-30 22:47:00|13658.54|13538.54|13656.39|13536.39|13658.54|13538.54|13656.39|13536.39|10
1651358830000|2022-04-30 22:47:10|13656.03|13536.03|13654.61|13534.61|13656.12|13536.12|13654.55|13534.55|9
1651358840000|2022-04-30 22:47:20|13653.98|13533.98|13649.61|13529.61|13653.98|13533.98|13649.61|13529.61|10
1651358850000|2022-04-30 22:47:30|13649.01|13529.01|13640.49|13520.49|13649.01|13529.01|13640.49|13520.49|10
1651358860000|2022-04-30 22:47:40|13640.23|13520.23|13638.32|13518.32|13640.48|13520.48|13637.96|13517.96|10
1651358870000|2022-04-30 22:47:50|13637.88|13517.88|13638.62|13518.62|13638.81|13518.81|13637.23|13517.23|10
1651358880000|2022-04-30 22:48:00|13638.48|13518.48|13637.46|13517.46|13638.48|13518.48|13637.31|13517.31|10
1651358890000|2022-04-30 22:48:10|13637.12|13517.12|13635|13515|13637.23|13517.23|13635|13515|10
1651358900000|2022-04-30 22:48:20|13635.18|13515.18|13638.33|13518.33|13638.33|13518.33|13634.7|13514.7|10
1651358910000|2022-04-30 22:48:30|13638.13|13518.13|13638.58|13518.58|13638.75|13518.75|13637.63|13517.63|9
1651358920000|2022-04-30 22:48:40|13639.08|13519.08|13638.88|13518.88|13639.65|13519.65|13638.44|13518.44|10
1651358930000|2022-04-30 22:48:50|13638.85|13518.85|13640.01|13520.01|13640.47|13520.47|13638.83|13518.83|10
1651358940000|2022-04-30 22:49:00|13640.62|13520.62|13638.63|13518.63|13640.62|13520.62|13637.74|13517.74|10
1651358950000|2022-04-30 22:49:10|13638.25|13518.25|13638.88|13518.88|13639.04|13519.04|13638.25|13518.25|10
1651358960000|2022-04-30 22:49:20|13638.69|13518.69|13638.67|13518.67|13638.69|13518.69|13638.36|13518.36|8
1651358970000|2022-04-30 22:49:30|13638.72|13518.72|13638.64|13518.64|13639.18|13519.18|13638.63|13518.63|10
1651358980000|2022-04-30 22:49:40|13638.08|13518.08|13638.5|13518.5|13638.7|13518.7|13638.08|13518.08|10
1651358990000|2022-04-30 22:49:50|13638.54|13518.54|13637.96|13517.96|13638.82|13518.82|13637.4|13517.4|10
1651359000000|2022-04-30 22:50:00|13637.84|13517.84|13636.98|13516.98|13637.84|13517.84|13636.98|13516.98|10
1651359010000|2022-04-30 22:50:10|13636.97|13516.97|13637.9|13517.9|13637.9|13517.9|13636.57|13516.57|9
1651359020000|2022-04-30 22:50:20|13637.51|13517.51|13636.11|13516.11|13637.51|13517.51|13636.11|13516.11|10
1651359030000|2022-04-30 22:50:30|13635.87|13515.87|13633.85|13513.85|13635.87|13515.87|13633.54|13513.54|10
1651359040000|2022-04-30 22:50:40|13633.75|13513.75|13632.87|13512.87|13633.75|13513.75|13632.72|13512.72|10
1651359050000|2022-04-30 22:50:50|13632.94|13512.94|13633.04|13513.04|13633.33|13513.33|13632.92|13512.92|10
1651359060000|2022-04-30 22:51:00|13632.82|13512.82|13633.25|13513.25|13633.25|13513.25|13632.68|13512.68|10
1651359070000|2022-04-30 22:51:10|13633.08|13513.08|13631.99|13511.99|13633.17|13513.17|13631.84|13511.84|10
1651359080000|2022-04-30 22:51:20|13632.22|13512.22|13631.28|13511.28|13632.22|13512.22|13631.28|13511.28|10
1651359090000|2022-04-30 22:51:30|13631.36|13511.36|13632.09|13512.09|13632.09|13512.09|13631.28|13511.28|10
1651359100000|2022-04-30 22:51:40|13631.9|13511.9|13632.21|13512.21|13632.38|13512.38|13631.85|13511.85|9
1651359110000|2022-04-30 22:51:50|13632.18|13512.18|13632.19|13512.19|13632.63|13512.63|13631.79|13511.79|10
1651359120000|2022-04-30 22:52:00|13632.17|13512.17|13629.94|13509.94|13632.17|13512.17|13629.94|13509.94|10
1651359130000|2022-04-30 22:52:10|13630.05|13510.05|13629.49|13509.49|13630.61|13510.61|13629.48|13509.48|10
1651359140000|2022-04-30 22:52:20|13629.51|13509.51|13628.23|13508.23|13629.51|13509.51|13628.21|13508.21|10
1651359150000|2022-04-30 22:52:30|13627.87|13507.87|13624.55|13504.55|13627.87|13507.87|13624.42|13504.42|10
1651359160000|2022-04-30 22:52:40|13624.24|13504.24|13618.19|13498.19|13624.24|13504.24|13618.19|13498.19|9
1651359170000|2022-04-30 22:52:50|13618.62|13498.62|13614.47|13494.47|13618.62|13498.62|13614.47|13494.47|10
1651359180000|2022-04-30 22:53:00|13614.42|13494.42|13614.55|13494.55|13614.78|13494.78|13613.59|13493.59|10
1651359190000|2022-04-30 22:53:10|13615.49|13495.49|13618.62|13498.62|13618.73|13498.73|13615.49|13495.49|10
1651359200000|2022-04-30 22:53:20|13620.07|13500.07|13620.94|13500.94|13621.24|13501.24|13620.07|13500.07|10
1651359210000|2022-04-30 22:53:30|13620.61|13500.61|13620.41|13500.41|13620.87|13500.87|13620.28|13500.28|10
1651359220000|2022-04-30 22:53:40|13619.92|13499.92|13618.79|13498.79|13619.92|13499.92|13618.69|13498.69|10
1651359230000|2022-04-30 22:53:50|13618.73|13498.73|13621.05|13501.05|13621.05|13501.05|13618.73|13498.73|10
1651359240000|2022-04-30 22:54:00|13621.07|13501.07|13624.12|13504.12|13624.47|13504.47|13620.92|13500.92|10
1651359250000|2022-04-30 22:54:10|13623.96|13503.96|13625.28|13505.28|13625.28|13505.28|13623.96|13503.96|9
1651359260000|2022-04-30 22:54:20|13624.71|13504.71|13625|13505|13625.49|13505.49|13624.47|13504.47|10
1651359270000|2022-04-30 22:54:30|13625.11|13505.11|13624.83|13504.83|13625.11|13505.11|13624.42|13504.42|10
1651359280000|2022-04-30 22:54:40|13624.94|13504.94|13624.08|13504.08|13625.09|13505.09|13624.08|13504.08|10
1651359290000|2022-04-30 22:54:50|13623.21|13503.21|13621.42|13501.42|13623.24|13503.24|13621.42|13501.42|10
1651359300000|2022-04-30 22:55:00|13621.92|13501.92|13619.33|13499.33|13621.92|13501.92|13619.33|13499.33|10
1651359310000|2022-04-30 22:55:10|13619.68|13499.68|13612.99|13492.99|13619.68|13499.68|13612.96|13492.96|10
1651359320000|2022-04-30 22:55:20|13612|13492|13608.18|13488.18|13612|13492|13608.06|13488.06|10
1651359330000|2022-04-30 22:55:30|13607.35|13487.35|13602.37|13482.37|13608.19|13488.19|13602.37|13482.37|10
1651359340000|2022-04-30 22:55:40|13602.79|13482.79|13607.19|13487.19|13607.19|13487.19|13602.79|13482.79|10
1651359350000|2022-04-30 22:55:50|13607.6|13487.6|13607.25|13487.25|13607.92|13487.92|13607.21|13487.21|10
1651359360000|2022-04-30 22:56:00|13606.61|13486.61|13603.46|13483.46|13606.61|13486.61|13603.01|13483.01|10
1651359370000|2022-04-30 22:56:10|13603.01|13483.01|13598.06|13478.06|13603.01|13483.01|13598.06|13478.06|10
1651359380000|2022-04-30 22:56:20|13597.43|13477.43|13592.7|13472.7|13597.43|13477.43|13592.7|13472.7|10
1651359390000|2022-04-30 22:56:30|13592.3|13472.3|13584.18|13464.18|13592.3|13472.3|13584.18|13464.18|10
1651359400000|2022-04-30 22:56:40|13583.88|13463.88|13582.21|13462.21|13583.91|13463.91|13582.21|13462.21|10
1651359410000|2022-04-30 22:56:50|13582.18|13462.18|13578.82|13458.82|13582.39|13462.39|13578.82|13458.82|10
1651359420000|2022-04-30 22:57:00|13578.18|13458.18|13574.65|13454.65|13578.18|13458.18|13574.65|13454.65|10
1651359430000|2022-04-30 22:57:10|13573.74|13453.74|13570.97|13450.97|13573.74|13453.74|13570.97|13450.97|10
1651359440000|2022-04-30 22:57:20|13569.99|13449.99|13567.65|13447.65|13569.99|13449.99|13567.63|13447.63|10
1651359450000|2022-04-30 22:57:30|13567.03|13447.03|13562.81|13442.81|13567.03|13447.03|13562.81|13442.81|10
1651359460000|2022-04-30 22:57:40|13562.66|13442.66|13558.86|13438.86|13562.66|13442.66|13558.86|13438.86|9
1651359470000|2022-04-30 22:57:50|13559.31|13439.31|13560.24|13440.24|13560.73|13440.73|13559.31|13439.31|10
1651359480000|2022-04-30 22:58:00|13559.97|13439.97|13562.44|13442.44|13562.44|13442.44|13559.97|13439.97|10
1651359490000|2022-04-30 22:58:10|13563.39|13443.39|13566.38|13446.38|13567.59|13447.59|13563.39|13443.39|10
1651359500000|2022-04-30 22:58:20|13566.75|13446.75|13566.24|13446.24|13566.85|13446.85|13565.49|13445.49|10
1651359510000|2022-04-30 22:58:30|13565.99|13445.99|13564.48|13444.48|13566.28|13446.28|13564.48|13444.48|10
1651359520000|2022-04-30 22:58:40|13564.59|13444.59|13562.02|13442.02|13564.72|13444.72|13562.02|13442.02|10
1651359530000|2022-04-30 22:58:50|13561.72|13441.72|13561.06|13441.06|13561.96|13441.96|13561.06|13441.06|10
1651359540000|2022-04-30 22:59:00|13561.11|13441.11|13561.17|13441.17|13561.89|13441.89|13560.64|13440.64|10
1651359550000|2022-04-30 22:59:10|13561.44|13441.44|13561.66|13441.66|13562.16|13442.16|13561.44|13441.44|9
1651359560000|2022-04-30 22:59:20|13561.59|13441.59|13559.18|13439.18|13561.59|13441.59|13559.18|13439.18|10
1651359570000|2022-04-30 22:59:30|13559|13439|13558.71|13438.71|13559.7|13439.7|13558.71|13438.71|10
1651359580000|2022-04-30 22:59:40|13558.61|13438.61|13557.74|13437.74|13558.65|13438.65|13557.47|13437.47|10
1651359590000|2022-04-30 22:59:50|13558.1|13438.1|13557.99|13437.99|13558.62|13438.62|13557.99|13437.99|10
1651359600000|2022-04-30 23:00:00|13557.93|13437.93|13556.24|13436.24|13558.16|13438.16|13556.24|13436.24|10
1651359610000|2022-04-30 23:00:10|13555.59|13435.59|13555.47|13435.47|13555.95|13435.95|13554.99|13434.99|10
1651359620000|2022-04-30 23:00:20|13556.14|13436.14|13555.54|13435.54|13556.53|13436.53|13555.31|13435.31|10
1651359630000|2022-04-30 23:00:30|13555.91|13435.91|13560.25|13440.25|13560.25|13440.25|13555.79|13435.79|10
1651359640000|2022-04-30 23:00:40|13560.24|13440.24|13567.66|13447.66|13567.66|13447.66|13560.24|13440.24|10
1651359650000|2022-04-30 23:00:50|13568.73|13448.73|13577.52|13457.52|13577.52|13457.52|13568.73|13448.73|10
1651359660000|2022-04-30 23:01:00|13578.28|13458.28|13579.88|13459.88|13581.12|13461.12|13578.28|13458.28|10
1651359670000|2022-04-30 23:01:10|13580.33|13460.33|13580.46|13460.46|13581.74|13461.74|13580.24|13460.24|10
1651359680000|2022-04-30 23:01:20|13580.64|13460.64|13584.46|13464.46|13584.46|13464.46|13580.64|13460.64|10
1651359690000|2022-04-30 23:01:30|13585.62|13465.62|13587.34|13467.34|13587.34|13467.34|13585.54|13465.54|10
1651359700000|2022-04-30 23:01:40|13587.64|13467.64|13587.52|13467.52|13587.73|13467.73|13586.78|13466.78|10
1651359710000|2022-04-30 23:01:50|13587.02|13467.02|13576.57|13456.57|13587.02|13467.02|13576.57|13456.57|10
1651359720000|2022-04-30 23:02:00|13575.32|13455.32|13568.7|13448.7|13575.56|13455.56|13568.7|13448.7|10
1651359730000|2022-04-30 23:02:10|13567.75|13447.75|13559.85|13439.85|13568.06|13448.06|13559.85|13439.85|10
1651359740000|2022-04-30 23:02:20|13558.98|13438.98|13557.65|13437.65|13559.27|13439.27|13557.65|13437.65|9
1651359750000|2022-04-30 23:02:30|13557.1|13437.1|13549.01|13429.01|13557.1|13437.1|13549.01|13429.01|10
1651359760000|2022-04-30 23:02:40|13547.06|13427.06|13531.41|13411.41|13547.06|13427.06|13531.41|13411.41|10
1651359770000|2022-04-30 23:02:50|13530.92|13410.92|13500.25|13380.25|13530.92|13410.92|13500.25|13380.25|10
1651359780000|2022-04-30 23:03:00|13498.79|13378.79|13499.63|13379.63|13499.63|13379.63|13495.23|13375.23|10
1651359790000|2022-04-30 23:03:10|13499.75|13379.75|13498.72|13378.72|13500.46|13380.46|13497.08|13377.08|10
1651359800000|2022-04-30 23:03:20|13499.4|13379.4|13502.81|13382.81|13502.81|13382.81|13499.4|13379.4|10
1651359810000|2022-04-30 23:03:30|13502.01|13382.01|13508.62|13388.62|13508.62|13388.62|13502.01|13382.01|10
1651359820000|2022-04-30 23:03:40|13509.91|13389.91|13504.27|13384.27|13510.05|13390.05|13504.27|13384.27|10
1651359830000|2022-04-30 23:03:50|13503.91|13383.91|13486.42|13366.42|13504.12|13384.12|13486.42|13366.42|10
1651359840000|2022-04-30 23:04:00|13483.37|13363.37|13482.08|13362.08|13483.37|13363.37|13478.92|13358.92|10
1651359850000|2022-04-30 23:04:10|13481.2|13361.2|13480.75|13360.75|13481.58|13361.58|13480.6|13360.6|10
1651359860000|2022-04-30 23:04:20|13480.58|13360.58|13470.87|13350.87|13480.58|13360.58|13470.87|13350.87|10
1651359870000|2022-04-30 23:04:30|13470.18|13350.18|13454.48|13334.48|13470.2|13350.2|13454.48|13334.48|10
1651359880000|2022-04-30 23:04:40|13454.22|13334.22|13447.35|13327.35|13454.22|13334.22|13447.35|13327.35|10
1651359890000|2022-04-30 23:04:50|13446.86|13326.86|13436.25|13316.25|13446.86|13326.86|13436.25|13316.25|10
1651359900000|2022-04-30 23:05:00|13435.66|13315.66|13421.78|13301.78|13435.66|13315.66|13421.78|13301.78|10
1651359910000|2022-04-30 23:05:10|13421.41|13301.41|13408.92|13288.92|13421.41|13301.41|13408.92|13288.92|10
1651359920000|2022-04-30 23:05:20|13408.24|13288.24|13409.12|13289.12|13409.12|13289.12|13407.1|13287.1|10
1651359930000|2022-04-30 23:05:30|13409.32|13289.32|13409.45|13289.45|13412.31|13292.31|13407.82|13287.82|10
1651359940000|2022-04-30 23:05:40|13408.57|13288.57|13403.7|13283.7|13409.26|13289.26|13403.7|13283.7|10
1651359950000|2022-04-30 23:05:50|13401.17|13281.17|13396.85|13276.85|13401.17|13281.17|13393.13|13273.13|10
1651359960000|2022-04-30 23:06:00|13397.43|13277.43|13392.65|13272.65|13397.59|13277.59|13392.65|13272.65|10
1651359970000|2022-04-30 23:06:10|13392.19|13272.19|13384.65|13264.65|13392.19|13272.19|13384.65|13264.65|10
1651359980000|2022-04-30 23:06:20|13383.08|13263.08|13376.82|13256.82|13383.08|13263.08|13376.82|13256.82|10
1651359990000|2022-04-30 23:06:30|13376.04|13256.04|13368.14|13248.14|13376.04|13256.04|13368.14|13248.14|10
1651360000000|2022-04-30 23:06:40|13366.5|13246.5|13361.94|13241.94|13366.5|13246.5|13361.94|13241.94|10
1651360010000|2022-04-30 23:06:50|13361.24|13241.24|13357.4|13237.4|13361.24|13241.24|13357.23|13237.23|10
1651360020000|2022-04-30 23:07:00|13355.58|13235.58|13347.71|13227.71|13355.58|13235.58|13347.71|13227.71|10
1651360030000|2022-04-30 23:07:10|13348.31|13228.31|13346.25|13226.25|13348.31|13228.31|13345.69|13225.69|10
1651360040000|2022-04-30 23:07:20|13345.46|13225.46|13338.58|13218.58|13345.46|13225.46|13338.58|13218.58|10
1651360050000|2022-04-30 23:07:30|13337.85|13217.85|13330.49|13210.49|13338.59|13218.59|13330.49|13210.49|10
1651360060000|2022-04-30 23:07:40|13330.23|13210.23|13324.52|13204.52|13330.23|13210.23|13324.42|13204.42|10
1651360070000|2022-04-30 23:07:50|13324.71|13204.71|13315.61|13195.61|13324.71|13204.71|13315.61|13195.61|10
1651360080000|2022-04-30 23:08:00|13315.03|13195.03|13293.85|13173.85|13315.03|13195.03|13293.81|13173.81|10
1651360090000|2022-04-30 23:08:10|13293|13173|13295.56|13175.56|13295.56|13175.56|13289.28|13169.28|10
1651360100000|2022-04-30 23:08:20|13296|13176|13311.45|13191.45|13314.84|13194.84|13296|13176|10
1651360110000|2022-04-30 23:08:30|13315.77|13195.77|13315.33|13195.33|13319.11|13199.11|13315.33|13195.33|10
1651360120000|2022-04-30 23:08:40|13316.38|13196.38|13310.44|13190.44|13316.6|13196.6|13310.32|13190.32|10
1651360130000|2022-04-30 23:08:50|13310.26|13190.26|13308.07|13188.07|13310.53|13190.53|13308.07|13188.07|10
1651360140000|2022-04-30 23:09:00|13307.46|13187.46|13295.03|13175.03|13308.81|13188.81|13295.03|13175.03|10
1651360150000|2022-04-30 23:09:10|13293.59|13173.59|13275.74|13155.74|13293.59|13173.59|13275.74|13155.74|10
1651360160000|2022-04-30 23:09:20|13274.57|13154.57|13270.56|13150.56|13274.57|13154.57|13270.56|13150.56|10
1651360170000|2022-04-30 23:09:30|13271.21|13151.21|13263.49|13143.49|13271.21|13151.21|13263.49|13143.49|10
1651360180000|2022-04-30 23:09:40|13264.26|13144.26|13261.09|13141.09|13264.68|13144.68|13258.22|13138.22|9
1651360190000|2022-04-30 23:09:50|13261.39|13141.39|13254.13|13134.13|13261.39|13141.39|13254.13|13134.13|10
1651360200000|2022-04-30 23:10:00|13254.59|13134.59|13272.12|13152.12|13272.12|13152.12|13253.44|13133.44|10
1651360210000|2022-04-30 23:10:10|13273.46|13153.46|13281.63|13161.63|13282.81|13162.81|13273.46|13153.46|10
1651360220000|2022-04-30 23:10:20|13281.53|13161.53|13286.77|13166.77|13286.77|13166.77|13281.53|13161.53|10
1651360230000|2022-04-30 23:10:30|13284.71|13164.71|13279.17|13159.17|13285.5|13165.5|13279.17|13159.17|10
1651360240000|2022-04-30 23:10:40|13276.56|13156.56|13260.36|13140.36|13276.56|13156.56|13260.36|13140.36|10
1651360250000|2022-04-30 23:10:50|13260.04|13140.04|13245.69|13125.69|13260.04|13140.04|13245.69|13125.69|10
1651360260000|2022-04-30 23:11:00|13245.4|13125.4|13233.28|13113.28|13246.13|13126.13|13233.28|13113.28|10
1651360270000|2022-04-30 23:11:10|13232.29|13112.29|13226.27|13106.27|13232.98|13112.98|13226.27|13106.27|10
1651360280000|2022-04-30 23:11:20|13227.91|13107.91|13228.5|13108.5|13229.6|13109.6|13226.38|13106.38|10
1651360290000|2022-04-30 23:11:30|13228.51|13108.51|13237.8|13117.8|13237.8|13117.8|13228.51|13108.51|10
1651360300000|2022-04-30 23:11:40|13238.54|13118.54|13239.38|13119.38|13239.86|13119.86|13238.43|13118.43|10
1651360310000|2022-04-30 23:11:50|13239.17|13119.17|13235.9|13115.9|13240.13|13120.13|13235.79|13115.79|10
1651360320000|2022-04-30 23:12:00|13235.26|13115.26|13231.74|13111.74|13236.75|13116.75|13230.22|13110.22|10
1651360330000|2022-04-30 23:12:10|13231.96|13111.96|13234.37|13114.37|13234.87|13114.87|13230.94|13110.94|10
1651360340000|2022-04-30 23:12:20|13234.28|13114.28|13231.32|13111.32|13236.5|13116.5|13231.32|13111.32|10
1651360350000|2022-04-30 23:12:30|13230.62|13110.62|13230.42|13110.42|13230.77|13110.77|13228.32|13108.32|10
1651360360000|2022-04-30 23:12:40|13229.16|13109.16|13225.25|13105.25|13229.16|13109.16|13223.85|13103.85|10
1651360370000|2022-04-30 23:12:50|13224.34|13104.34|13231.58|13111.58|13231.58|13111.58|13224.34|13104.34|10
1651360380000|2022-04-30 23:13:00|13231.1|13111.1|13240.88|13120.88|13240.88|13120.88|13231.1|13111.1|10
1651360390000|2022-04-30 23:13:10|13238.96|13118.96|13245.09|13125.09|13245.09|13125.09|13238.96|13118.96|10
1651360400000|2022-04-30 23:13:20|13245.07|13125.07|13250.17|13130.17|13250.17|13130.17|13245.07|13125.07|10
1651360410000|2022-04-30 23:13:30|13251.19|13131.19|13260.81|13140.81|13260.81|13140.81|13251.19|13131.19|10
1651360420000|2022-04-30 23:13:40|13258.76|13138.76|13261.86|13141.86|13262.98|13142.98|13258.76|13138.76|10
1651360430000|2022-04-30 23:13:50|13263.63|13143.63|13265.58|13145.58|13266.7|13146.7|13263.63|13143.63|10
1651360440000|2022-04-30 23:14:00|13266.71|13146.71|13270.62|13150.62|13270.62|13150.62|13266.3|13146.3|9
1651360450000|2022-04-30 23:14:10|13271.14|13151.14|13279.22|13159.22|13280.69|13160.69|13271.14|13151.14|10
1651360460000|2022-04-30 23:14:20|13279.61|13159.61|13278.24|13158.24|13279.65|13159.65|13277|13157|10
1651360470000|2022-04-30 23:14:30|13278.22|13158.22|13277.52|13157.52|13280.05|13160.05|13276.47|13156.47|10
1651360480000|2022-04-30 23:14:40|13276.84|13156.84|13271.17|13151.17|13276.89|13156.89|13271.17|13151.17|9
1651360490000|2022-04-30 23:14:50|13269.51|13149.51|13265|13145|13269.51|13149.51|13263.59|13143.59|10
1651360500000|2022-04-30 23:15:00|13270.27|13150.27|13274.39|13154.39|13274.39|13154.39|13269.81|13149.81|10
1651360510000|2022-04-30 23:15:10|13275.88|13155.88|13277.03|13157.03|13277.78|13157.78|13275.88|13155.88|10
1651360520000|2022-04-30 23:15:20|13277.22|13157.22|13278.26|13158.26|13279.88|13159.88|13275.16|13155.16|10
1651360530000|2022-04-30 23:15:30|13278.36|13158.36|13277.33|13157.33|13280.13|13160.13|13277.15|13157.15|10
1651360540000|2022-04-30 23:15:40|13276.99|13156.99|13281.31|13161.31|13282.13|13162.13|13276.99|13156.99|10
1651360550000|2022-04-30 23:15:50|13278.72|13158.72|13274.3|13154.3|13280.31|13160.31|13273.71|13153.71|10
1651360560000|2022-04-30 23:16:00|13274.11|13154.11|13279.95|13159.95|13279.95|13159.95|13273.89|13153.89|10
1651360570000|2022-04-30 23:16:10|13278.9|13158.9|13294.81|13174.81|13294.81|13174.81|13278.9|13158.9|10
1651360580000|2022-04-30 23:16:20|13295.97|13175.97|13300.54|13180.54|13301.85|13181.85|13295.97|13175.97|10
1651360590000|2022-04-30 23:16:30|13299.21|13179.21|13297.09|13177.09|13301.29|13181.29|13297.09|13177.09|10
1651360600000|2022-04-30 23:16:40|13298.93|13178.93|13299.59|13179.59|13301.56|13181.56|13298.81|13178.81|10
1651360610000|2022-04-30 23:16:50|13299.6|13179.6|13299.39|13179.39|13300.51|13180.51|13298.81|13178.81|10
1651360620000|2022-04-30 23:17:00|13299.44|13179.44|13301.12|13181.12|13301.12|13181.12|13297.91|13177.91|10
1651360630000|2022-04-30 23:17:10|13301.16|13181.16|13308.17|13188.17|13308.21|13188.21|13301.16|13181.16|10
1651360640000|2022-04-30 23:17:20|13308.79|13188.79|13307.96|13187.96|13309.14|13189.14|13307.8|13187.8|10
1651360650000|2022-04-30 23:17:30|13307.97|13187.97|13309.44|13189.44|13309.88|13189.88|13307.23|13187.23|10
1651360660000|2022-04-30 23:17:40|13311.61|13191.61|13313.09|13193.09|13313.09|13193.09|13311.61|13191.61|10
1651360670000|2022-04-30 23:17:50|13313.96|13193.96|13321.54|13201.54|13321.54|13201.54|13313.96|13193.96|10
1651360680000|2022-04-30 23:18:00|13322.38|13202.38|13326.16|13206.16|13326.45|13206.45|13322.38|13202.38|10
1651360690000|2022-04-30 23:18:10|13325.33|13205.33|13329.76|13209.76|13329.94|13209.94|13325.33|13205.33|10
1651360700000|2022-04-30 23:18:20|13332.16|13212.16|13343.55|13223.55|13343.75|13223.75|13332.16|13212.16|10
1651360710000|2022-04-30 23:18:30|13343.23|13223.23|13335.27|13215.27|13343.23|13223.23|13335.18|13215.18|10
1651360720000|2022-04-30 23:18:40|13335.1|13215.1|13333.02|13213.02|13335.1|13215.1|13331.95|13211.95|10
1651360730000|2022-04-30 23:18:50|13332.82|13212.82|13338.41|13218.41|13338.41|13218.41|13332.82|13212.82|9
1651360740000|2022-04-30 23:19:00|13338.4|13218.4|13346.78|13226.78|13346.78|13226.78|13338.4|13218.4|10
1651360750000|2022-04-30 23:19:10|13348.34|13228.34|13351.55|13231.55|13352.29|13232.29|13348.34|13228.34|10
1651360760000|2022-04-30 23:19:20|13350.69|13230.69|13344.44|13224.44|13350.69|13230.69|13344.44|13224.44|10
1651360770000|2022-04-30 23:19:30|13343.1|13223.1|13337.09|13217.09|13343.1|13223.1|13337.09|13217.09|10
1651360780000|2022-04-30 23:19:40|13337.48|13217.48|13336.93|13216.93|13337.55|13217.55|13336.17|13216.17|9
1651360790000|2022-04-30 23:19:50|13336.77|13216.77|13334.15|13214.15|13336.77|13216.77|13333.56|13213.56|10
1651360800000|2022-04-30 23:20:00|13333.89|13213.89|13332.68|13212.68|13334.01|13214.01|13332.63|13212.63|10
1651360810000|2022-04-30 23:20:10|13333.23|13213.23|13332.86|13212.86|13334.27|13214.27|13332.86|13212.86|9
1651360820000|2022-04-30 23:20:20|13332.71|13212.71|13327.02|13207.02|13333.42|13213.42|13327.02|13207.02|10
1651360830000|2022-04-30 23:20:30|13325.62|13205.62|13323.14|13203.14|13325.62|13205.62|13322.29|13202.29|10
1651360840000|2022-04-30 23:20:40|13322.17|13202.17|13322.73|13202.73|13322.73|13202.73|13320.3|13200.3|10
1651360850000|2022-04-30 23:20:50|13323.67|13203.67|13326.71|13206.71|13326.71|13206.71|13323.67|13203.67|10
1651360860000|2022-04-30 23:21:00|13326.63|13206.63|13322.98|13202.98|13327.58|13207.58|13322.98|13202.98|10
1651360870000|2022-04-30 23:21:10|13321.98|13201.98|13317.6|13197.6|13321.98|13201.98|13317.6|13197.6|10
1651360880000|2022-04-30 23:21:20|13316.38|13196.38|13318.21|13198.21|13318.21|13198.21|13315.67|13195.67|10
1651360890000|2022-04-30 23:21:30|13318.53|13198.53|13322.29|13202.29|13322.34|13202.34|13318.53|13198.53|10
1651360900000|2022-04-30 23:21:40|13322.55|13202.55|13325.26|13205.26|13325.26|13205.26|13322.55|13202.55|10
1651360910000|2022-04-30 23:21:50|13325.31|13205.31|13324.81|13204.81|13326.09|13206.09|13324.81|13204.81|10
1651360920000|2022-04-30 23:22:00|13325.04|13205.04|13322.69|13202.69|13325.05|13205.05|13322.53|13202.53|10
1651360930000|2022-04-30 23:22:10|13322.5|13202.5|13323.94|13203.94|13323.94|13203.94|13322.5|13202.5|10
1651360940000|2022-04-30 23:22:20|13324.68|13204.68|13325.76|13205.76|13326.01|13206.01|13324.68|13204.68|10
1651360950000|2022-04-30 23:22:30|13327.79|13207.79|13335.71|13215.71|13336.68|13216.68|13327.79|13207.79|10
1651360960000|2022-04-30 23:22:40|13337.27|13217.27|13337.93|13217.93|13338.95|13218.95|13336.91|13216.91|9
1651360970000|2022-04-30 23:22:50|13338.69|13218.69|13339.72|13219.72|13339.72|13219.72|13337.54|13217.54|10
1651360980000|2022-04-30 23:23:00|13339.92|13219.92|13343.6|13223.6|13343.6|13223.6|13339.87|13219.87|10
1651360990000|2022-04-30 23:23:10|13344.21|13224.21|13347.04|13227.04|13347.04|13227.04|13344.21|13224.21|10
1651361000000|2022-04-30 23:23:20|13347.73|13227.73|13347.84|13227.84|13347.84|13227.84|13346.47|13226.47|9
1651361010000|2022-04-30 23:23:30|13348.08|13228.08|13351.99|13231.99|13351.99|13231.99|13348.08|13228.08|10
1651361020000|2022-04-30 23:23:40|13351.86|13231.86|13344.22|13224.22|13351.86|13231.86|13344.22|13224.22|10
1651361030000|2022-04-30 23:23:50|13343.3|13223.3|13342.03|13222.03|13343.32|13223.32|13340.99|13220.99|10
1651361040000|2022-04-30 23:24:00|13342.63|13222.63|13343.61|13223.61|13343.61|13223.61|13341.48|13221.48|10
1651361050000|2022-04-30 23:24:10|13343.29|13223.29|13346.07|13226.07|13347.23|13227.23|13343.29|13223.29|10
1651361060000|2022-04-30 23:24:20|13346.22|13226.22|13346.62|13226.62|13346.62|13226.62|13346|13226|10
1651361070000|2022-04-30 23:24:30|13346.11|13226.11|13345.52|13225.52|13346.19|13226.19|13345.01|13225.01|9
1651361080000|2022-04-30 23:24:40|13345.94|13225.94|13343.99|13223.99|13345.94|13225.94|13343.99|13223.99|10
1651361090000|2022-04-30 23:24:50|13343.51|13223.51|13341.57|13221.57|13343.58|13223.58|13341.57|13221.57|10
1651361100000|2022-04-30 23:25:00|13341.42|13221.42|13337.86|13217.86|13341.69|13221.69|13337.86|13217.86|10
1651361110000|2022-04-30 23:25:10|13338.08|13218.08|13341.09|13221.09|13341.09|13221.09|13338.08|13218.08|10
1651361120000|2022-04-30 23:25:20|13341.53|13221.53|13340.99|13220.99|13342.48|13222.48|13340.99|13220.99|10
1651361130000|2022-04-30 23:25:30|13342.16|13222.16|13338.99|13218.99|13342.16|13222.16|13338.99|13218.99|10
1651361140000|2022-04-30 23:25:40|13338.72|13218.72|13335.99|13215.99|13338.72|13218.72|13335.99|13215.99|10
1651361150000|2022-04-30 23:25:50|13336.45|13216.45|13332.61|13212.61|13336.45|13216.45|13332.61|13212.61|10
1651361160000|2022-04-30 23:26:00|13330.16|13210.16|13320.68|13200.68|13330.16|13210.16|13320.68|13200.68|10
1651361170000|2022-04-30 23:26:10|13319.98|13199.98|13316.18|13196.18|13319.98|13199.98|13316.18|13196.18|10
1651361180000|2022-04-30 23:26:20|13316.49|13196.49|13316.75|13196.75|13316.75|13196.75|13315.92|13195.92|10
1651361190000|2022-04-30 23:26:30|13316.71|13196.71|13318.16|13198.16|13318.86|13198.86|13316.71|13196.71|10
1651361200000|2022-04-30 23:26:40|13318.03|13198.03|13317.1|13197.1|13318.03|13198.03|13316.41|13196.41|10
1651361210000|2022-04-30 23:26:50|13317.3|13197.3|13318.03|13198.03|13318.81|13198.81|13317.3|13197.3|10
1651361220000|2022-04-30 23:27:00|13318.22|13198.22|13315.54|13195.54|13318.22|13198.22|13314.67|13194.67|10
1651361230000|2022-04-30 23:27:10|13315.12|13195.12|13319.87|13199.87|13319.87|13199.87|13314.07|13194.07|10
1651361240000|2022-04-30 23:27:20|13322.47|13202.47|13322.28|13202.28|13325.84|13205.84|13322.28|13202.28|10
1651361250000|2022-04-30 23:27:30|13322.21|13202.21|13327.12|13207.12|13327.12|13207.12|13322.21|13202.21|10
1651361260000|2022-04-30 23:27:40|13327.28|13207.28|13330.66|13210.66|13330.66|13210.66|13327.28|13207.28|10
1651361270000|2022-04-30 23:27:50|13330.78|13210.78|13332.81|13212.81|13332.81|13212.81|13330.78|13210.78|10
1651361280000|2022-04-30 23:28:00|13332.77|13212.77|13333.36|13213.36|13335.04|13215.04|13332.77|13212.77|10
1651361290000|2022-04-30 23:28:10|13333.47|13213.47|13333.63|13213.63|13334.29|13214.29|13333.47|13213.47|10
1651361300000|2022-04-30 23:28:20|13333.77|13213.77|13332.73|13212.73|13333.77|13213.77|13332.36|13212.36|10
1651361310000|2022-04-30 23:28:30|13332.54|13212.54|13326.29|13206.29|13332.54|13212.54|13326.29|13206.29|10
1651361320000|2022-04-30 23:28:40|13325.38|13205.38|13317.67|13197.67|13325.38|13205.38|13317.46|13197.46|10
1651361330000|2022-04-30 23:28:50|13317.53|13197.53|13320.08|13200.08|13320.08|13200.08|13317.53|13197.53|10
1651361340000|2022-04-30 23:29:00|13320.62|13200.62|13318.77|13198.77|13321.16|13201.16|13318.77|13198.77|10
1651361350000|2022-04-30 23:29:10|13318.92|13198.92|13320.69|13200.69|13320.81|13200.81|13318.92|13198.92|10
1651361360000|2022-04-30 23:29:20|13320.88|13200.88|13322|13202|13322|13202|13320.73|13200.73|10
1651361370000|2022-04-30 23:29:30|13323.88|13203.88|13327.1|13207.1|13327.1|13207.1|13323.88|13203.88|10
1651361380000|2022-04-30 23:29:40|13327.68|13207.68|13332|13212|13332|13212|13327.68|13207.68|10
1651361390000|2022-04-30 23:29:50|13333.08|13213.08|13335.55|13215.55|13335.55|13215.55|13333.08|13213.08|10
1651361400000|2022-04-30 23:30:00|13335.9|13215.9|13336.69|13216.69|13337.59|13217.59|13335.85|13215.85|10
1651361410000|2022-04-30 23:30:10|13336.72|13216.72|13336.57|13216.57|13337.33|13217.33|13336.15|13216.15|10
1651361420000|2022-04-30 23:30:20|13337.17|13217.17|13339.08|13219.08|13339.11|13219.11|13336.7|13216.7|10
1651361430000|2022-04-30 23:30:30|13338.54|13218.54|13338.3|13218.3|13338.76|13218.76|13338.15|13218.15|10
1651361440000|2022-04-30 23:30:40|13338.56|13218.56|13340.37|13220.37|13340.37|13220.37|13338.56|13218.56|10
1651361450000|2022-04-30 23:30:50|13340.89|13220.89|13349.28|13229.28|13349.28|13229.28|13340.89|13220.89|10
1651361460000|2022-04-30 23:31:00|13351.95|13231.95|13368.15|13248.15|13368.15|13248.15|13351.95|13231.95|10
1651361470000|2022-04-30 23:31:10|13368.32|13248.32|13375.59|13255.59|13375.59|13255.59|13368.32|13248.32|10
1651361480000|2022-04-30 23:31:20|13377.35|13257.35|13388.99|13268.99|13388.99|13268.99|13377.35|13257.35|10
1651361490000|2022-04-30 23:31:30|13385.6|13265.6|13386.83|13266.83|13387.68|13267.68|13385.59|13265.59|10
1651361500000|2022-04-30 23:31:40|13386.5|13266.5|13389.49|13269.49|13389.49|13269.49|13386.37|13266.37|9
1651361510000|2022-04-30 23:31:50|13390.04|13270.04|13392.4|13272.4|13392.52|13272.52|13390.04|13270.04|10
1651361520000|2022-04-30 23:32:00|13393.42|13273.42|13389.21|13269.21|13393.42|13273.42|13389.21|13269.21|10
1651361530000|2022-04-30 23:32:10|13389.52|13269.52|13386.22|13266.22|13389.52|13269.52|13386.22|13266.22|9
1651361540000|2022-04-30 23:32:20|13385.85|13265.85|13384.32|13264.32|13385.85|13265.85|13384.32|13264.32|10
1651361550000|2022-04-30 23:32:30|13384.53|13264.53|13384.99|13264.99|13385.16|13265.16|13384.53|13264.53|10
1651361560000|2022-04-30 23:32:40|13385.54|13265.54|13384|13264|13385.54|13265.54|13384|13264|10
1651361570000|2022-04-30 23:32:50|13384.25|13264.25|13382.79|13262.79|13384.53|13264.53|13382.79|13262.79|10
1651361580000|2022-04-30 23:33:00|13380.93|13260.93|13363.76|13243.76|13381.14|13261.14|13363.76|13243.76|10
1651361590000|2022-04-30 23:33:10|13361.56|13241.56|13338.67|13218.67|13361.56|13241.56|13338.67|13218.67|10
1651361600000|2022-04-30 23:33:20|13338.05|13218.05|13338.43|13218.43|13338.49|13218.49|13337.83|13217.83|9
1651361610000|2022-04-30 23:33:30|13337.85|13217.85|13337.49|13217.49|13338.75|13218.75|13337.49|13217.49|10
1651361620000|2022-04-30 23:33:40|13337.5|13217.5|13337.38|13217.38|13337.64|13217.64|13337.21|13217.21|10
1651361630000|2022-04-30 23:33:50|13338.49|13218.49|13340.15|13220.15|13340.74|13220.74|13338.35|13218.35|10
1651361640000|2022-04-30 23:34:00|13340.86|13220.86|13341.77|13221.77|13341.77|13221.77|13340.67|13220.67|10
1651361650000|2022-04-30 23:34:10|13341.63|13221.63|13338.26|13218.26|13341.63|13221.63|13337.98|13217.98|10
1651361660000|2022-04-30 23:34:20|13338.56|13218.56|13339.04|13219.04|13339.04|13219.04|13338.02|13218.02|9
1651361670000|2022-04-30 23:34:30|13338.88|13218.88|13338.4|13218.4|13338.88|13218.88|13338.4|13218.4|10
1651361680000|2022-04-30 23:34:40|13337.73|13217.73|13336.5|13216.5|13337.78|13217.78|13336.5|13216.5|10
1651361690000|2022-04-30 23:34:50|13335.79|13215.79|13328.8|13208.8|13335.79|13215.79|13328.8|13208.8|10
1651361700000|2022-04-30 23:35:00|13327.76|13207.76|13327.6|13207.6|13327.76|13207.76|13326.64|13206.64|10
1651361710000|2022-04-30 23:35:10|13328.23|13208.23|13324.9|13204.9|13328.23|13208.23|13324.83|13204.83|10
1651361720000|2022-04-30 23:35:20|13324.04|13204.04|13324.99|13204.99|13324.99|13204.99|13324.04|13204.04|10
1651361730000|2022-04-30 23:35:30|13325.02|13205.02|13324.74|13204.74|13325.41|13205.41|13323.68|13203.68|10
1651361740000|2022-04-30 23:35:40|13324.99|13204.99|13323.02|13203.02|13325.22|13205.22|13323.02|13203.02|10
1651361750000|2022-04-30 23:35:50|13322.22|13202.22|13317.58|13197.58|13322.22|13202.22|13317.58|13197.58|10
1651361760000|2022-04-30 23:36:00|13317.49|13197.49|13317.44|13197.44|13317.6|13197.6|13315.72|13195.72|9
1651361770000|2022-04-30 23:36:10|13316.81|13196.81|13311.06|13191.06|13316.81|13196.81|13311.06|13191.06|10
1651361780000|2022-04-30 23:36:20|13310.37|13190.37|13309.85|13189.85|13311.03|13191.03|13309.45|13189.45|10
1651361790000|2022-04-30 23:36:30|13310.15|13190.15|13314|13194|13314|13194|13310.15|13190.15|10
1651361800000|2022-04-30 23:36:40|13313.04|13193.04|13310.68|13190.68|13313.54|13193.54|13310.68|13190.68|10
1651361810000|2022-04-30 23:36:50|13311.52|13191.52|13310.56|13190.56|13312.01|13192.01|13310.36|13190.36|10
1651361820000|2022-04-30 23:37:00|13309.97|13189.97|13308.86|13188.86|13310.04|13190.04|13308.86|13188.86|10
1651361830000|2022-04-30 23:37:10|13309.17|13189.17|13306.82|13186.82|13309.17|13189.17|13306.82|13186.82|10
1651361840000|2022-04-30 23:37:20|13306.89|13186.89|13312.59|13192.59|13312.59|13192.59|13306.79|13186.79|10
1651361850000|2022-04-30 23:37:30|13312.88|13192.88|13325.05|13205.05|13325.05|13205.05|13312.88|13192.88|10
1651361860000|2022-04-30 23:37:40|13325.48|13205.48|13328.8|13208.8|13329.92|13209.92|13325.48|13205.48|10
1651361870000|2022-04-30 23:37:50|13328.89|13208.89|13333.25|13213.25|13333.55|13213.55|13328.4|13208.4|10
1651361880000|2022-04-30 23:38:00|13333.96|13213.96|13334.74|13214.74|13334.74|13214.74|13333.29|13213.29|9
1651361890000|2022-04-30 23:38:10|13334.82|13214.82|13335.37|13215.37|13335.63|13215.63|13334.82|13214.82|10
1651361900000|2022-04-30 23:38:20|13335.68|13215.68|13336.54|13216.54|13336.54|13216.54|13335.19|13215.19|9
1651361910000|2022-04-30 23:38:30|13336.25|13216.25|13335.47|13215.47|13336.25|13216.25|13335.47|13215.47|10
1651361920000|2022-04-30 23:38:40|13335.09|13215.09|13334.25|13214.25|13335.22|13215.22|13333.91|13213.91|10
1651361930000|2022-04-30 23:38:50|13334.97|13214.97|13334.11|13214.11|13335.59|13215.59|13334.11|13214.11|10
1651361940000|2022-04-30 23:39:00|13334.02|13214.02|13335.17|13215.17|13335.17|13215.17|13333.54|13213.54|9
1651361950000|2022-04-30 23:39:10|13335.32|13215.32|13333.5|13213.5|13335.32|13215.32|13333.5|13213.5|10
1651361960000|2022-04-30 23:39:20|13332.72|13212.72|13331.62|13211.62|13332.72|13212.72|13331.62|13211.62|10
1651361970000|2022-04-30 23:39:30|13331.8|13211.8|13329.46|13209.46|13331.8|13211.8|13329.46|13209.46|10
1651361980000|2022-04-30 23:39:40|13328.6|13208.6|13324.64|13204.64|13328.6|13208.6|13324.64|13204.64|9
1651361990000|2022-04-30 23:39:50|13324.14|13204.14|13323.39|13203.39|13324.14|13204.14|13322.75|13202.75|10
1651362000000|2022-04-30 23:40:00|13322.33|13202.33|13320.64|13200.64|13323.14|13203.14|13320.3|13200.3|10
1651362010000|2022-04-30 23:40:10|13320.61|13200.61|13316.66|13196.66|13320.71|13200.71|13316.66|13196.66|10
1651362020000|2022-04-30 23:40:20|13316.2|13196.2|13315.56|13195.56|13317.04|13197.04|13315.33|13195.33|10
1651362030000|2022-04-30 23:40:30|13315.41|13195.41|13315.09|13195.09|13315.98|13195.98|13314.78|13194.78|10
1651362040000|2022-04-30 23:40:40|13315.6|13195.6|13318.08|13198.08|13318.08|13198.08|13315.6|13195.6|10
1651362050000|2022-04-30 23:40:50|13318.31|13198.31|13320.3|13200.3|13320.3|13200.3|13318.27|13198.27|9
1651362060000|2022-04-30 23:41:00|13319.93|13199.93|13323.4|13203.4|13323.4|13203.4|13319.93|13199.93|10
1651362070000|2022-04-30 23:41:10|13323.56|13203.56|13330.73|13210.73|13330.73|13210.73|13323.3|13203.3|10
1651362080000|2022-04-30 23:41:20|13336.12|13216.12|13342.73|13222.73|13342.73|13222.73|13336.12|13216.12|10
1651362090000|2022-04-30 23:41:30|13343.19|13223.19|13339.15|13219.15|13343.19|13223.19|13338.19|13218.19|10
1651362100000|2022-04-30 23:41:40|13338.04|13218.04|13332.14|13212.14|13338.04|13218.04|13332.14|13212.14|10
1651362110000|2022-04-30 23:41:50|13331.92|13211.92|13332.26|13212.26|13332.26|13212.26|13331.29|13211.29|10
1651362120000|2022-04-30 23:42:00|13331.41|13211.41|13330.49|13210.49|13332.93|13212.93|13330.49|13210.49|10
1651362130000|2022-04-30 23:42:10|13330.15|13210.15|13329.23|13209.23|13330.15|13210.15|13328.68|13208.68|10
1651362140000|2022-04-30 23:42:20|13329.4|13209.4|13326.44|13206.44|13329.4|13209.4|13326.44|13206.44|10
1651362150000|2022-04-30 23:42:30|13326.37|13206.37|13324.91|13204.91|13326.37|13206.37|13323.82|13203.82|10
1651362160000|2022-04-30 23:42:40|13324.27|13204.27|13325.02|13205.02|13325.55|13205.55|13324.27|13204.27|10
1651362170000|2022-04-30 23:42:50|13325.46|13205.46|13330.31|13210.31|13330.31|13210.31|13325.44|13205.44|10
1651362180000|2022-04-30 23:43:00|13330.95|13210.95|13331.29|13211.29|13332.22|13212.22|13330.95|13210.95|10
1651362190000|2022-04-30 23:43:10|13330.77|13210.77|13330.05|13210.05|13330.77|13210.77|13329.77|13209.77|10
1651362200000|2022-04-30 23:43:20|13330.03|13210.03|13332.07|13212.07|13332.07|13212.07|13329.61|13209.61|10
1651362210000|2022-04-30 23:43:30|13332.59|13212.59|13333|13213|13334.62|13214.62|13332.59|13212.59|9
1651362220000|2022-04-30 23:43:40|13333.36|13213.36|13331.36|13211.36|13333.36|13213.36|13330.39|13210.39|10
1651362230000|2022-04-30 23:43:50|13331.4|13211.4|13324.53|13204.53|13331.4|13211.4|13324.53|13204.53|10
1651362240000|2022-04-30 23:44:00|13324.26|13204.26|13323.07|13203.07|13324.26|13204.26|13322.63|13202.63|10
1651362250000|2022-04-30 23:44:10|13322.39|13202.39|13322.17|13202.17|13322.73|13202.73|13321.83|13201.83|10
1651362260000|2022-04-30 23:44:20|13322.56|13202.56|13321.13|13201.13|13322.56|13202.56|13320.84|13200.84|10
1651362270000|2022-04-30 23:44:30|13321.81|13201.81|13323.64|13203.64|13323.7|13203.7|13321.63|13201.63|10
1651362280000|2022-04-30 23:44:40|13323.86|13203.86|13322.28|13202.28|13324.41|13204.41|13322.28|13202.28|10
1651362290000|2022-04-30 23:44:50|13322.39|13202.39|13323.62|13203.62|13323.62|13203.62|13322.39|13202.39|10
1651362300000|2022-04-30 23:45:00|13324.27|13204.27|13325.03|13205.03|13325.24|13205.24|13324.27|13204.27|10
1651362310000|2022-04-30 23:45:10|13324.78|13204.78|13325.02|13205.02|13325.93|13205.93|13324.67|13204.67|10
1651362320000|2022-04-30 23:45:20|13324.88|13204.88|13326.03|13206.03|13326.03|13206.03|13324.88|13204.88|10
1651362330000|2022-04-30 23:45:30|13326.09|13206.09|13328.28|13208.28|13328.28|13208.28|13326.01|13206.01|10
1651362340000|2022-04-30 23:45:40|13328.82|13208.82|13325.63|13205.63|13328.82|13208.82|13325.63|13205.63|10
1651362350000|2022-04-30 23:45:50|13324.72|13204.72|13324.35|13204.35|13326.59|13206.59|13324.35|13204.35|10
1651362360000|2022-04-30 23:46:00|13323.95|13203.95|13322.22|13202.22|13324.38|13204.38|13322.22|13202.22|10
1651362370000|2022-04-30 23:46:10|13323.01|13203.01|13322.79|13202.79|13323.15|13203.15|13322.07|13202.07|10
1651362380000|2022-04-30 23:46:20|13323.05|13203.05|13322.56|13202.56|13323.17|13203.17|13321.96|13201.96|10
1651362390000|2022-04-30 23:46:30|13322.71|13202.71|13323.45|13203.45|13323.45|13203.45|13322.71|13202.71|10
1651362400000|2022-04-30 23:46:40|13323.66|13203.66|13327.88|13207.88|13328|13208|13323.66|13203.66|10
1651362410000|2022-04-30 23:46:50|13327.86|13207.86|13327.3|13207.3|13327.86|13207.86|13327.22|13207.22|10
1651362420000|2022-04-30 23:47:00|13326.94|13206.94|13326.6|13206.6|13327.47|13207.47|13326.6|13206.6|10
1651362430000|2022-04-30 23:47:10|13327.85|13207.85|13328.96|13208.96|13328.96|13208.96|13327.55|13207.55|10
1651362440000|2022-04-30 23:47:20|13328.66|13208.66|13331.41|13211.41|13331.41|13211.41|13328.66|13208.66|10
1651362450000|2022-04-30 23:47:30|13332.15|13212.15|13336.79|13216.79|13336.79|13216.79|13332.15|13212.15|10
1651362460000|2022-04-30 23:47:40|13336.94|13216.94|13337.91|13217.91|13338.39|13218.39|13336.6|13216.6|9
1651362470000|2022-04-30 23:47:50|13338.37|13218.37|13333.56|13213.56|13338.37|13218.37|13333.56|13213.56|10
1651362480000|2022-04-30 23:48:00|13332.91|13212.91|13333.14|13213.14|13333.39|13213.39|13332.56|13212.56|10
1651362490000|2022-04-30 23:48:10|13332.71|13212.71|13335.13|13215.13|13335.13|13215.13|13332.64|13212.64|10
1651362500000|2022-04-30 23:48:20|13335.79|13215.79|13336.94|13216.94|13336.94|13216.94|13335.79|13215.79|10
1651362510000|2022-04-30 23:48:30|13336.4|13216.4|13336.48|13216.48|13336.48|13216.48|13335.05|13215.05|10
1651362520000|2022-04-30 23:48:40|13336.38|13216.38|13335|13215|13336.56|13216.56|13334.89|13214.89|10
1651362530000|2022-04-30 23:48:50|13334.66|13214.66|13335.78|13215.78|13335.98|13215.98|13334.66|13214.66|10
1651362540000|2022-04-30 23:49:00|13336.97|13216.97|13338.98|13218.98|13338.98|13218.98|13336.97|13216.97|10
1651362550000|2022-04-30 23:49:10|13339.21|13219.21|13337.94|13217.94|13340.53|13220.53|13337.41|13217.41|10
1651362560000|2022-04-30 23:49:20|13338.74|13218.74|13338.5|13218.5|13338.74|13218.74|13337.89|13217.89|10
1651362570000|2022-04-30 23:49:30|13338.51|13218.51|13339.63|13219.63|13340.06|13220.06|13338.51|13218.51|10
1651362580000|2022-04-30 23:49:40|13339.01|13219.01|13338.51|13218.51|13339.75|13219.75|13338.31|13218.31|10
1651362590000|2022-04-30 23:49:50|13338.52|13218.52|13331.43|13211.43|13338.52|13218.52|13331.43|13211.43|10
1651362600000|2022-04-30 23:50:00|13331.64|13211.64|13330.22|13210.22|13332.16|13212.16|13330.22|13210.22|10
1651362610000|2022-04-30 23:50:10|13329.01|13209.01|13319.17|13199.17|13329.01|13209.01|13319.17|13199.17|10
1651362620000|2022-04-30 23:50:20|13316.83|13196.83|13313.18|13193.18|13317.28|13197.28|13313.18|13193.18|10
1651362630000|2022-04-30 23:50:30|13310.44|13190.44|13306.2|13186.2|13310.77|13190.77|13305.71|13185.71|10
1651362640000|2022-04-30 23:50:40|13305.29|13185.29|13307.33|13187.33|13307.33|13187.33|13305.29|13185.29|10
1651362650000|2022-04-30 23:50:50|13308.08|13188.08|13326.31|13206.31|13326.31|13206.31|13308.08|13188.08|10
1651362660000|2022-04-30 23:51:00|13329.61|13209.61|13344.55|13224.55|13344.55|13224.55|13329.61|13209.61|10
1651362670000|2022-04-30 23:51:10|13345.65|13225.65|13348.82|13228.82|13351.13|13231.13|13345.65|13225.65|10
1651362680000|2022-04-30 23:51:20|13348.56|13228.56|13350.98|13230.98|13351.45|13231.45|13348.56|13228.56|10
1651362690000|2022-04-30 23:51:30|13351.84|13231.84|13365.8|13245.8|13365.8|13245.8|13351.84|13231.84|10
1651362700000|2022-04-30 23:51:40|13366.31|13246.31|13367.38|13247.38|13367.38|13247.38|13364.97|13244.97|10
1651362710000|2022-04-30 23:51:50|13367.61|13247.61|13368.45|13248.45|13370.51|13250.51|13367.61|13247.61|10
1651362720000|2022-04-30 23:52:00|13367.86|13247.86|13366.58|13246.58|13367.86|13247.86|13365.67|13245.67|10
1651362730000|2022-04-30 23:52:10|13367.02|13247.02|13365.63|13245.63|13367.02|13247.02|13363.37|13243.37|10
1651362740000|2022-04-30 23:52:20|13366.04|13246.04|13369.51|13249.51|13369.85|13249.85|13365.68|13245.68|10
1651362750000|2022-04-30 23:52:30|13369.13|13249.13|13376.62|13256.62|13376.62|13256.62|13369.13|13249.13|10
1651362760000|2022-04-30 23:52:40|13377.46|13257.46|13375.28|13255.28|13377.76|13257.76|13375.28|13255.28|10
1651362770000|2022-04-30 23:52:50|13374.65|13254.65|13371.29|13251.29|13374.65|13254.65|13371.29|13251.29|10
1651362780000|2022-04-30 23:53:00|13370.6|13250.6|13373.11|13253.11|13373.29|13253.29|13370.16|13250.16|10
1651362790000|2022-04-30 23:53:10|13373.82|13253.82|13378.9|13258.9|13378.9|13258.9|13373.13|13253.13|10
1651362800000|2022-04-30 23:53:20|13379.75|13259.75|13382.64|13262.64|13383.16|13263.16|13379.75|13259.75|10
1651362810000|2022-04-30 23:53:30|13381.83|13261.83|13373.15|13253.15|13381.83|13261.83|13373.15|13253.15|10
1651362820000|2022-04-30 23:53:40|13372.93|13252.93|13373.61|13253.61|13373.61|13253.61|13372.59|13252.59|10
1651362830000|2022-04-30 23:53:50|13373.94|13253.94|13373.69|13253.69|13374.37|13254.37|13373.45|13253.45|10
1651362840000|2022-04-30 23:54:00|13372.54|13252.54|13370.66|13250.66|13373.3|13253.3|13370.43|13250.43|10
1651362850000|2022-04-30 23:54:10|13370.28|13250.28|13359.47|13239.47|13370.28|13250.28|13359.47|13239.47|10
1651362860000|2022-04-30 23:54:20|13355.86|13235.86|13346.86|13226.86|13355.86|13235.86|13346.86|13226.86|10
1651362870000|2022-04-30 23:54:30|13345.14|13225.14|13337.58|13217.58|13345.14|13225.14|13337.58|13217.58|10
1651362880000|2022-04-30 23:54:40|13337.65|13217.65|13338.08|13218.08|13338.42|13218.42|13337.24|13217.24|9
1651362890000|2022-04-30 23:54:50|13338.06|13218.06|13337.89|13217.89|13338.75|13218.75|13337.14|13217.14|10
1651362900000|2022-04-30 23:55:00|13338.33|13218.33|13338.43|13218.43|13338.43|13218.43|13335.74|13215.74|10
1651362910000|2022-04-30 23:55:10|13337.93|13217.93|13336.27|13216.27|13338.18|13218.18|13336.27|13216.27|10
1651362920000|2022-04-30 23:55:20|13335.66|13215.66|13333.89|13213.89|13335.66|13215.66|13333.86|13213.86|10
1651362930000|2022-04-30 23:55:30|13332.83|13212.83|13331.15|13211.15|13332.83|13212.83|13331.15|13211.15|10
1651362940000|2022-04-30 23:55:40|13330.84|13210.84|13334.19|13214.19|13334.19|13214.19|13330.48|13210.48|10
1651362950000|2022-04-30 23:55:50|13334.15|13214.15|13337.04|13217.04|13337.04|13217.04|13334.15|13214.15|10
1651362960000|2022-04-30 23:56:00|13336.63|13216.63|13337.59|13217.59|13337.59|13217.59|13336.63|13216.63|10
1651362970000|2022-04-30 23:56:10|13337.48|13217.48|13336.56|13216.56|13337.48|13217.48|13336.42|13216.42|10
1651362980000|2022-04-30 23:56:20|13337.12|13217.12|13335.52|13215.52|13337.12|13217.12|13335.36|13215.36|10
1651362990000|2022-04-30 23:56:30|13334.08|13214.08|13334.92|13214.92|13335.38|13215.38|13334.08|13214.08|10
1651363000000|2022-04-30 23:56:40|13335.25|13215.25|13336.5|13216.5|13336.5|13216.5|13334.97|13214.97|10
1651363010000|2022-04-30 23:56:50|13336.57|13216.57|13337.45|13217.45|13337.96|13217.96|13336.38|13216.38|10
1651363020000|2022-04-30 23:57:00|13337.5|13217.5|13335.66|13215.66|13337.5|13217.5|13335.66|13215.66|8
1651363030000|2022-04-30 23:57:10|13335.55|13215.55|13336.49|13216.49|13336.62|13216.62|13335.54|13215.54|10
1651363040000|2022-04-30 23:57:20|13336.07|13216.07|13332.7|13212.7|13336.96|13216.96|13332.7|13212.7|10
1651363050000|2022-04-30 23:57:30|13332.67|13212.67|13327.58|13207.58|13332.67|13212.67|13326.73|13206.73|10
1651363060000|2022-04-30 23:57:40|13326.89|13206.89|13326.2|13206.2|13327.59|13207.59|13326.2|13206.2|10
1651363070000|2022-04-30 23:57:50|13325.65|13205.65|13326.06|13206.06|13326.06|13206.06|13325.04|13205.04|10
1651363080000|2022-04-30 23:58:00|13327.2|13207.2|13328.57|13208.57|13329.29|13209.29|13326.76|13206.76|10
1651363090000|2022-04-30 23:58:10|13328.86|13208.86|13330.58|13210.58|13331.09|13211.09|13328.84|13208.84|10
1651363100000|2022-04-30 23:58:20|13331.04|13211.04|13329.27|13209.27|13331.04|13211.04|13329.27|13209.27|10
1651363110000|2022-04-30 23:58:30|13329.45|13209.45|13329.01|13209.01|13329.58|13209.58|13329.01|13209.01|10
1651363120000|2022-04-30 23:58:40|13329.2|13209.2|13329.02|13209.02|13329.53|13209.53|13328.77|13208.77|10
1651363130000|2022-04-30 23:58:50|13329.28|13209.28|13328.87|13208.87|13329.28|13209.28|13328.26|13208.26|9
1651363140000|2022-04-30 23:59:00|13328.5|13208.5|13328.3|13208.3|13328.92|13208.92|13328.14|13208.14|10
1651363150000|2022-04-30 23:59:10|13328.36|13208.36|13329.05|13209.05|13329.05|13209.05|13328.36|13208.36|10
1651363160000|2022-04-30 23:59:20|13329.07|13209.07|13327.13|13207.13|13329.07|13209.07|13327.13|13207.13|10
1651363170000|2022-04-30 23:59:30|13327.53|13207.53|13326.11|13206.11|13327.53|13207.53|13326.11|13206.11|10
1651363180000|2022-04-30 23:59:40|13326.02|13206.02|13330.03|13210.03|13330.03|13210.03|13326.02|13206.02|10
1651363190000|2022-04-30 23:59:50|13330.59|13210.59|13328.63|13208.63|13330.67|13210.67|13328.63|13208.63|10
1651363200000|2022-05-01 00:00:00|13328.67|13208.67|13325.51|13205.51|13328.67|13208.67|13325.51|13205.51|10
1651363210000|2022-05-01 00:00:10|13325.83|13205.83|13322.22|13202.22|13325.83|13205.83|13322.22|13202.22|10
1651363220000|2022-05-01 00:00:20|13322.39|13202.39|13323.64|13203.64|13323.85|13203.85|13322.39|13202.39|10
1651363230000|2022-05-01 00:00:30|13322.85|13202.85|13321.06|13201.06|13323.06|13203.06|13320.42|13200.42|10
1651363240000|2022-05-01 00:00:40|13321.75|13201.75|13325.48|13205.48|13325.52|13205.52|13321.6|13201.6|10
1651363250000|2022-05-01 00:00:50|13325.49|13205.49|13324.83|13204.83|13325.69|13205.69|13323.79|13203.79|10
1651363260000|2022-05-01 00:01:00|13324.74|13204.74|13327.54|13207.54|13327.69|13207.69|13324.74|13204.74|10
1651363270000|2022-05-01 00:01:10|13326.81|13206.81|13325.89|13205.89|13327.13|13207.13|13325.16|13205.16|10
1651363280000|2022-05-01 00:01:20|13325.57|13205.57|13324.91|13204.91|13326.25|13206.25|13324.59|13204.59|10
1651363290000|2022-05-01 00:01:30|13324.63|13204.63|13322.95|13202.95|13324.63|13204.63|13322.95|13202.95|10
1651363300000|2022-05-01 00:01:40|13322.99|13202.99|13322.94|13202.94|13323|13203|13321.9|13201.9|10
1651363310000|2022-05-01 00:01:50|13322.68|13202.68|13322.09|13202.09|13322.68|13202.68|13321.78|13201.78|10
1651363320000|2022-05-01 00:02:00|13321.56|13201.56|13327.78|13207.78|13327.78|13207.78|13321.56|13201.56|10
1651363330000|2022-05-01 00:02:10|13326.34|13206.34|13331.3|13211.3|13331.57|13211.57|13326.34|13206.34|10
1651363340000|2022-05-01 00:02:20|13331.97|13211.97|13333.38|13213.38|13334.13|13214.13|13331.97|13211.97|10
1651363350000|2022-05-01 00:02:30|13333.4|13213.4|13335.4|13215.4|13335.4|13215.4|13332.74|13212.74|10
1651363360000|2022-05-01 00:02:40|13334.75|13214.75|13338.13|13218.13|13338.13|13218.13|13334.75|13214.75|10
1651363370000|2022-05-01 00:02:50|13338.5|13218.5|13340.92|13220.92|13341.04|13221.04|13338.5|13218.5|10
1651363380000|2022-05-01 00:03:00|13341.25|13221.25|13340.19|13220.19|13342.26|13222.26|13340.19|13220.19|10
1651363390000|2022-05-01 00:03:10|13339.91|13219.91|13338.74|13218.74|13339.91|13219.91|13338.23|13218.23|10
1651363400000|2022-05-01 00:03:20|13339.08|13219.08|13343.64|13223.64|13343.64|13223.64|13339.08|13219.08|10
1651363410000|2022-05-01 00:03:30|13343.25|13223.25|13344.38|13224.38|13345.56|13225.56|13343.25|13223.25|10
1651363420000|2022-05-01 00:03:40|13344.22|13224.22|13342.01|13222.01|13344.64|13224.64|13342.01|13222.01|10
1651363430000|2022-05-01 00:03:50|13342.26|13222.26|13350|13230|13351|13231|13342.26|13222.26|10
1651363440000|2022-05-01 00:04:00|13349.53|13229.53|13357.13|13237.13|13358.13|13238.13|13349.53|13229.53|10
1651363450000|2022-05-01 00:04:10|13357.36|13237.36|13357.87|13237.87|13358.43|13238.43|13355.79|13235.79|10
1651363460000|2022-05-01 00:04:20|13357.27|13237.27|13360.63|13240.63|13360.86|13240.86|13357.27|13237.27|10
1651363470000|2022-05-01 00:04:30|13360.99|13240.99|13362.72|13242.72|13363.04|13243.04|13360.99|13240.99|10
1651363480000|2022-05-01 00:04:40|13364.35|13244.35|13366.1|13246.1|13366.13|13246.13|13364.35|13244.35|10
1651363490000|2022-05-01 00:04:50|13366.4|13246.4|13366.94|13246.94|13367.08|13247.08|13366.26|13246.26|9
1651363500000|2022-05-01 00:05:00|13368.21|13248.21|13368.94|13248.94|13369.46|13249.46|13368.21|13248.21|10
1651363510000|2022-05-01 00:05:10|13368.95|13248.95|13370.9|13250.9|13370.9|13250.9|13368.95|13248.95|10
1651363520000|2022-05-01 00:05:20|13370.2|13250.2|13369.11|13249.11|13370.76|13250.76|13369.11|13249.11|10
1651363530000|2022-05-01 00:05:30|13369.05|13249.05|13367.55|13247.55|13369.18|13249.18|13367.23|13247.23|10
1651363540000|2022-05-01 00:05:40|13367.57|13247.57|13364.99|13244.99|13367.78|13247.78|13364.99|13244.99|10
1651363550000|2022-05-01 00:05:50|13364.74|13244.74|13364.3|13244.3|13364.86|13244.86|13363.29|13243.29|10
1651363560000|2022-05-01 00:06:00|13363.99|13243.99|13366.73|13246.73|13366.73|13246.73|13363.99|13243.99|10
1651363570000|2022-05-01 00:06:10|13366.76|13246.76|13366.68|13246.68|13366.89|13246.89|13366.47|13246.47|10
1651363580000|2022-05-01 00:06:20|13366.7|13246.7|13365.55|13245.55|13367|13247|13365.35|13245.35|10
1651363590000|2022-05-01 00:06:30|13366.09|13246.09|13367.31|13247.31|13367.67|13247.67|13366.09|13246.09|10
1651363600000|2022-05-01 00:06:40|13367.87|13247.87|13368.71|13248.71|13369.18|13249.18|13367.16|13247.16|10
1651363610000|2022-05-01 00:06:50|13369.44|13249.44|13371.84|13251.84|13371.86|13251.86|13369.44|13249.44|9
1651363620000|2022-05-01 00:07:00|13372.23|13252.23|13374.59|13254.59|13375.37|13255.37|13372.23|13252.23|10
1651363630000|2022-05-01 00:07:10|13374.02|13254.02|13376|13256|13376.73|13256.73|13374.02|13254.02|10
1651363640000|2022-05-01 00:07:20|13375.38|13255.38|13376.68|13256.68|13376.68|13256.68|13374.78|13254.78|9
1651363650000|2022-05-01 00:07:30|13376.86|13256.86|13381.87|13261.87|13381.87|13261.87|13376.86|13256.86|10
1651363660000|2022-05-01 00:07:40|13382.21|13262.21|13383.79|13263.79|13383.79|13263.79|13382.18|13262.18|10
1651363670000|2022-05-01 00:07:50|13384.17|13264.17|13386.82|13266.82|13386.82|13266.82|13384.15|13264.15|10
1651363680000|2022-05-01 00:08:00|13387.37|13267.37|13388.51|13268.51|13389.27|13269.27|13387.37|13267.37|10
1651363690000|2022-05-01 00:08:10|13388.38|13268.38|13389.18|13269.18|13389.47|13269.47|13387.95|13267.95|10
1651363700000|2022-05-01 00:08:20|13389.25|13269.25|13389.85|13269.85|13389.87|13269.87|13388.92|13268.92|10
1651363710000|2022-05-01 00:08:30|13389.9|13269.9|13388.62|13268.62|13389.9|13269.9|13388.16|13268.16|10
1651363720000|2022-05-01 00:08:40|13387.9|13267.9|13386.08|13266.08|13387.9|13267.9|13385.39|13265.39|10
1651363730000|2022-05-01 00:08:50|13386.2|13266.2|13387.27|13267.27|13387.27|13267.27|13385.38|13265.38|10
1651363740000|2022-05-01 00:09:00|13387.06|13267.06|13384.02|13264.02|13387.35|13267.35|13383.09|13263.09|10
1651363750000|2022-05-01 00:09:10|13383.94|13263.94|13387.24|13267.24|13387.38|13267.38|13382.97|13262.97|10
1651363760000|2022-05-01 00:09:20|13387.06|13267.06|13385.6|13265.6|13387.06|13267.06|13384.89|13264.89|10
1651363770000|2022-05-01 00:09:30|13384.88|13264.88|13384.57|13264.57|13385.99|13265.99|13384.57|13264.57|10
1651363780000|2022-05-01 00:09:40|13384.38|13264.38|13384.31|13264.31|13384.98|13264.98|13383.92|13263.92|9
1651363790000|2022-05-01 00:09:50|13384.35|13264.35|13385.53|13265.53|13385.53|13265.53|13384.2|13264.2|10
1651363800000|2022-05-01 00:10:00|13385.93|13265.93|13387.23|13267.23|13387.8|13267.8|13385.93|13265.93|10
1651363810000|2022-05-01 00:10:10|13386.88|13266.88|13386.5|13266.5|13387.72|13267.72|13386.5|13266.5|10
1651363820000|2022-05-01 00:10:20|13387.21|13267.21|13381.29|13261.29|13387.21|13267.21|13381.29|13261.29|9
1651363830000|2022-05-01 00:10:30|13380.03|13260.03|13374.84|13254.84|13380.03|13260.03|13374.31|13254.31|10
1651363840000|2022-05-01 00:10:40|13374.44|13254.44|13372.1|13252.1|13374.44|13254.44|13371.79|13251.79|10
1651363850000|2022-05-01 00:10:50|13372.35|13252.35|13371.45|13251.45|13372.61|13252.61|13371.45|13251.45|10
1651363860000|2022-05-01 00:11:00|13371.42|13251.42|13371.24|13251.24|13371.42|13251.42|13371.02|13251.02|10
1651363870000|2022-05-01 00:11:10|13371.88|13251.88|13372.17|13252.17|13372.21|13252.21|13371.47|13251.47|10
1651363880000|2022-05-01 00:11:20|13371.86|13251.86|13374.54|13254.54|13374.54|13254.54|13371.86|13251.86|10
1651363890000|2022-05-01 00:11:30|13375|13255|13375.55|13255.55|13376.14|13256.14|13374.67|13254.67|9
1651363900000|2022-05-01 00:11:40|13376.11|13256.11|13376.62|13256.62|13376.62|13256.62|13375.99|13255.99|10
1651363910000|2022-05-01 00:11:50|13376.6|13256.6|13375|13255|13376.73|13256.73|13375|13255|10
1651363920000|2022-05-01 00:12:00|13375.51|13255.51|13374.15|13254.15|13375.62|13255.62|13374.15|13254.15|10
1651363930000|2022-05-01 00:12:10|13373.91|13253.91|13372.7|13252.7|13375.08|13255.08|13372.23|13252.23|10
1651363940000|2022-05-01 00:12:20|13372.81|13252.81|13367.98|13247.98|13372.81|13252.81|13367.16|13247.16|10
1651363950000|2022-05-01 00:12:30|13367.05|13247.05|13366.22|13246.22|13367.97|13247.97|13366.22|13246.22|10
1651363960000|2022-05-01 00:12:40|13366.01|13246.01|13366.68|13246.68|13366.76|13246.76|13365.5|13245.5|10
1651363970000|2022-05-01 00:12:50|13366.89|13246.89|13372.99|13252.99|13373.3|13253.3|13366.89|13246.89|10
1651363980000|2022-05-01 00:13:00|13372.66|13252.66|13382.2|13262.2|13382.2|13262.2|13372.66|13252.66|10
1651363990000|2022-05-01 00:13:10|13382.26|13262.26|13387.65|13267.65|13387.65|13267.65|13382.26|13262.26|10
1651364000000|2022-05-01 00:13:20|13387.98|13267.98|13386.26|13266.26|13388.25|13268.25|13386.26|13266.26|10
1651364010000|2022-05-01 00:13:30|13386.36|13266.36|13385.87|13265.87|13386.36|13266.36|13385.87|13265.87|8
1651364020000|2022-05-01 00:13:40|13385.56|13265.56|13382.89|13262.89|13385.56|13265.56|13382.89|13262.89|10
1651364030000|2022-05-01 00:13:50|13382.79|13262.79|13380.39|13260.39|13382.79|13262.79|13380.39|13260.39|10
1651364040000|2022-05-01 00:14:00|13380.67|13260.67|13379.08|13259.08|13380.67|13260.67|13378.54|13258.54|10
1651364050000|2022-05-01 00:14:10|13379.01|13259.01|13377.36|13257.36|13379.01|13259.01|13377.23|13257.23|9
1651364060000|2022-05-01 00:14:20|13377.28|13257.28|13376.32|13256.32|13377.28|13257.28|13375.99|13255.99|10
1651364070000|2022-05-01 00:14:30|13375.99|13255.99|13375.67|13255.67|13376.66|13256.66|13375.67|13255.67|10
1651364080000|2022-05-01 00:14:40|13374.96|13254.96|13374.06|13254.06|13374.96|13254.96|13373.78|13253.78|10
1651364090000|2022-05-01 00:14:50|13373.95|13253.95|13374.12|13254.12|13374.15|13254.15|13373.21|13253.21|10
1651364100000|2022-05-01 00:15:00|13374.16|13254.16|13374.01|13254.01|13375.84|13255.84|13373.64|13253.64|10
1651364110000|2022-05-01 00:15:10|13374|13254|13374.91|13254.91|13374.91|13254.91|13373.81|13253.81|10
1651364120000|2022-05-01 00:15:20|13374.74|13254.74|13375.3|13255.3|13375.31|13255.31|13374.62|13254.62|9
1651364130000|2022-05-01 00:15:30|13375.11|13255.11|13375.28|13255.28|13375.85|13255.85|13375.02|13255.02|10
1651364140000|2022-05-01 00:15:40|13375.51|13255.51|13376.2|13256.2|13376.36|13256.36|13375.42|13255.42|10
1651364150000|2022-05-01 00:15:50|13376.06|13256.06|13376.7|13256.7|13376.7|13256.7|13375.51|13255.51|10
1651364160000|2022-05-01 00:16:00|13376.96|13256.96|13376.92|13256.92|13376.96|13256.96|13376.54|13256.54|10
1651364170000|2022-05-01 00:16:10|13376.96|13256.96|13377.51|13257.51|13377.82|13257.82|13376.94|13256.94|10
1651364180000|2022-05-01 00:16:20|13377.3|13257.3|13377.75|13257.75|13377.75|13257.75|13376.75|13256.75|10
1651364190000|2022-05-01 00:16:30|13377.71|13257.71|13379.83|13259.83|13379.9|13259.9|13377.71|13257.71|10
1651364200000|2022-05-01 00:16:40|13379.82|13259.82|13381.14|13261.14|13381.64|13261.64|13379.65|13259.65|10
1651364210000|2022-05-01 00:16:50|13382.34|13262.34|13383.14|13263.14|13383.91|13263.91|13382.06|13262.06|10
1651364220000|2022-05-01 00:17:00|13384.13|13264.13|13382.89|13262.89|13384.13|13264.13|13382.59|13262.59|10
1651364230000|2022-05-01 00:17:10|13383.33|13263.33|13383.24|13263.24|13383.91|13263.91|13383.18|13263.18|9
1651364240000|2022-05-01 00:17:20|13383.65|13263.65|13383.98|13263.98|13384.04|13264.04|13383.36|13263.36|10
1651364250000|2022-05-01 00:17:30|13384.1|13264.1|13385.16|13265.16|13385.16|13265.16|13383.93|13263.93|9
1651364260000|2022-05-01 00:17:40|13385.31|13265.31|13385.94|13265.94|13385.94|13265.94|13385.2|13265.2|10
1651364270000|2022-05-01 00:17:50|13385.41|13265.41|13386.49|13266.49|13386.6|13266.6|13385.41|13265.41|10
1651364280000|2022-05-01 00:18:00|13386.74|13266.74|13388.25|13268.25|13388.25|13268.25|13386.74|13266.74|9
1651364290000|2022-05-01 00:18:10|13388.14|13268.14|13385.41|13265.41|13388.14|13268.14|13385.41|13265.41|10
1651364300000|2022-05-01 00:18:20|13385.46|13265.46|13384.44|13264.44|13385.46|13265.46|13384.44|13264.44|10
1651364310000|2022-05-01 00:18:30|13384.03|13264.03|13384.11|13264.11|13384.99|13264.99|13383.14|13263.14|10
1651364320000|2022-05-01 00:18:40|13384.15|13264.15|13382.56|13262.56|13384.15|13264.15|13382.31|13262.31|10
1651364330000|2022-05-01 00:18:50|13382.31|13262.31|13379.99|13259.99|13382.31|13262.31|13379.92|13259.92|10
1651364340000|2022-05-01 00:19:00|13379.87|13259.87|13378.39|13258.39|13379.87|13259.87|13377.97|13257.97|10
1651364350000|2022-05-01 00:19:10|13378.35|13258.35|13380.59|13260.59|13380.59|13260.59|13378.34|13258.34|10
1651364360000|2022-05-01 00:19:20|13380.97|13260.97|13381.87|13261.87|13382.05|13262.05|13380.97|13260.97|10
1651364370000|2022-05-01 00:19:30|13381.94|13261.94|13380.59|13260.59|13381.94|13261.94|13380.59|13260.59|10
1651364380000|2022-05-01 00:19:40|13380.23|13260.23|13377.36|13257.36|13380.23|13260.23|13377.36|13257.36|9
1651364390000|2022-05-01 00:19:50|13377.31|13257.31|13376.46|13256.46|13377.31|13257.31|13376.46|13256.46|9
1651364400000|2022-05-01 00:20:00|13376.29|13256.29|13372.75|13252.75|13376.29|13256.29|13372.75|13252.75|10
1651364410000|2022-05-01 00:20:10|13372.18|13252.18|13366.41|13246.41|13372.18|13252.18|13366.28|13246.28|10
1651364420000|2022-05-01 00:20:20|13366.38|13246.38|13361.47|13241.47|13366.38|13246.38|13361.33|13241.33|10
1651364430000|2022-05-01 00:20:30|13361.27|13241.27|13361.17|13241.17|13361.59|13241.59|13361.17|13241.17|10
1651364440000|2022-05-01 00:20:40|13361.05|13241.05|13358.45|13238.45|13361.05|13241.05|13358.36|13238.36|10
1651364450000|2022-05-01 00:20:50|13358.64|13238.64|13361.58|13241.58|13361.58|13241.58|13358.47|13238.47|10
1651364460000|2022-05-01 00:21:00|13361.3|13241.3|13361.71|13241.71|13361.71|13241.71|13361.13|13241.13|10
1651364470000|2022-05-01 00:21:10|13361.94|13241.94|13362.63|13242.63|13362.63|13242.63|13361.35|13241.35|10
1651364480000|2022-05-01 00:21:20|13362.9|13242.9|13362.06|13242.06|13363.08|13243.08|13362.06|13242.06|10
1651364490000|2022-05-01 00:21:30|13361.9|13241.9|13362.28|13242.28|13362.41|13242.41|13361.8|13241.8|10
1651364500000|2022-05-01 00:21:40|13362.29|13242.29|13367.39|13247.39|13367.39|13247.39|13362.29|13242.29|10
1651364510000|2022-05-01 00:21:50|13367.99|13247.99|13367.73|13247.73|13369.86|13249.86|13367.73|13247.73|10
1651364520000|2022-05-01 00:22:00|13367.71|13247.71|13367.27|13247.27|13369.2|13249.2|13366.68|13246.68|10
1651364530000|2022-05-01 00:22:10|13366.14|13246.14|13363.7|13243.7|13366.14|13246.14|13363.7|13243.7|10
1651364540000|2022-05-01 00:22:20|13363.78|13243.78|13364.25|13244.25|13364.28|13244.28|13363.28|13243.28|10
1651364550000|2022-05-01 00:22:30|13364.32|13244.32|13364.2|13244.2|13364.65|13244.65|13363.99|13243.99|10
1651364560000|2022-05-01 00:22:40|13364.47|13244.47|13365.01|13245.01|13365.01|13245.01|13364.39|13244.39|10
1651364570000|2022-05-01 00:22:50|13365.13|13245.13|13366.53|13246.53|13366.53|13246.53|13365.13|13245.13|10
1651364580000|2022-05-01 00:23:00|13366.58|13246.58|13365.76|13245.76|13366.63|13246.63|13365.76|13245.76|10
1651364590000|2022-05-01 00:23:10|13365.81|13245.81|13363.52|13243.52|13365.81|13245.81|13363.52|13243.52|10
1651364600000|2022-05-01 00:23:20|13363.76|13243.76|13363.11|13243.11|13363.76|13243.76|13363.11|13243.11|10
1651364610000|2022-05-01 00:23:30|13363.25|13243.25|13363.59|13243.59|13363.69|13243.69|13362.68|13242.68|10
1651364620000|2022-05-01 00:23:40|13363.48|13243.48|13362.6|13242.6|13363.64|13243.64|13362.18|13242.18|10
1651364630000|2022-05-01 00:23:50|13362.61|13242.61|13363.67|13243.67|13363.74|13243.74|13362.61|13242.61|10
1651364640000|2022-05-01 00:24:00|13363.47|13243.47|13361.39|13241.39|13363.47|13243.47|13361.39|13241.39|10
1651364650000|2022-05-01 00:24:10|13360.69|13240.69|13357.72|13237.72|13360.69|13240.69|13357.18|13237.18|10
1651364660000|2022-05-01 00:24:20|13356.22|13236.22|13355.11|13235.11|13356.22|13236.22|13353.56|13233.56|10
1651364670000|2022-05-01 00:24:30|13355.99|13235.99|13355.78|13235.78|13356.6|13236.6|13355.67|13235.67|10
1651364680000|2022-05-01 00:24:40|13355.47|13235.47|13354.44|13234.44|13355.47|13235.47|13354.44|13234.44|10
1651364690000|2022-05-01 00:24:50|13354.5|13234.5|13355.8|13235.8|13356.25|13236.25|13354.13|13234.13|10
1651364700000|2022-05-01 00:25:00|13356.83|13236.83|13358.46|13238.46|13358.78|13238.78|13356.03|13236.03|10
1651364710000|2022-05-01 00:25:10|13358.3|13238.3|13357.22|13237.22|13358.69|13238.69|13357.22|13237.22|10
1651364720000|2022-05-01 00:25:20|13357.09|13237.09|13354.36|13234.36|13357.09|13237.09|13354.36|13234.36|10
1651364730000|2022-05-01 00:25:30|13353.83|13233.83|13350.2|13230.2|13354.26|13234.26|13350.2|13230.2|10
1651364740000|2022-05-01 00:25:40|13349.34|13229.34|13347.77|13227.77|13349.88|13229.88|13347.63|13227.63|10
1651364750000|2022-05-01 00:25:50|13347.53|13227.53|13347.26|13227.26|13348.15|13228.15|13347.26|13227.26|10
1651364760000|2022-05-01 00:26:00|13347.45|13227.45|13348.27|13228.27|13348.84|13228.84|13347.45|13227.45|10
1651364770000|2022-05-01 00:26:10|13348.42|13228.42|13348.89|13228.89|13348.89|13228.89|13348.18|13228.18|10
1651364780000|2022-05-01 00:26:20|13349.06|13229.06|13350.62|13230.62|13350.62|13230.62|13348.89|13228.89|10
1651364790000|2022-05-01 00:26:30|13350.35|13230.35|13351.48|13231.48|13351.62|13231.62|13350.19|13230.19|9
1651364800000|2022-05-01 00:26:40|13351.36|13231.36|13350.58|13230.58|13351.36|13231.36|13350.58|13230.58|10
1651364810000|2022-05-01 00:26:50|13349.91|13229.91|13351.2|13231.2|13351.71|13231.71|13349.91|13229.91|10
1651364820000|2022-05-01 00:27:00|13351.83|13231.83|13351.47|13231.47|13352.51|13232.51|13351.47|13231.47|10
1651364830000|2022-05-01 00:27:10|13351.23|13231.23|13350.67|13230.67|13351.3|13231.3|13350.64|13230.64|9
1651364840000|2022-05-01 00:27:20|13350.24|13230.24|13348.85|13228.85|13350.53|13230.53|13348.85|13228.85|10
1651364850000|2022-05-01 00:27:30|13348.74|13228.74|13347.23|13227.23|13348.74|13228.74|13347.23|13227.23|9
1651364860000|2022-05-01 00:27:40|13347.55|13227.55|13344.78|13224.78|13347.55|13227.55|13344.57|13224.57|10
1651364870000|2022-05-01 00:27:50|13344.55|13224.55|13343.31|13223.31|13344.55|13224.55|13342.87|13222.87|10
1651364880000|2022-05-01 00:28:00|13343.12|13223.12|13339.65|13219.65|13343.3|13223.3|13339.65|13219.65|10
1651364890000|2022-05-01 00:28:10|13340.77|13220.77|13338.65|13218.65|13341.1|13221.1|13338.65|13218.65|10
1651364900000|2022-05-01 00:28:20|13339.3|13219.3|13338.62|13218.62|13339.32|13219.32|13338.58|13218.58|10
1651364910000|2022-05-01 00:28:30|13338.6|13218.6|13339.75|13219.75|13339.75|13219.75|13338.1|13218.1|10
1651364920000|2022-05-01 00:28:40|13339.62|13219.62|13341.88|13221.88|13341.88|13221.88|13339.62|13219.62|10
1651364930000|2022-05-01 00:28:50|13341.89|13221.89|13342.86|13222.86|13344.25|13224.25|13341.25|13221.25|10
1651364940000|2022-05-01 00:29:00|13342.95|13222.95|13343.77|13223.77|13343.77|13223.77|13342.71|13222.71|10
1651364950000|2022-05-01 00:29:10|13343.71|13223.71|13343|13223|13344.18|13224.18|13343|13223|10
1651364960000|2022-05-01 00:29:20|13342.95|13222.95|13341.76|13221.76|13343.17|13223.17|13341.47|13221.47|10
1651364970000|2022-05-01 00:29:30|13340.65|13220.65|13338.48|13218.48|13340.65|13220.65|13338.04|13218.04|10
1651364980000|2022-05-01 00:29:40|13338.52|13218.52|13338.11|13218.11|13339.63|13219.63|13338.03|13218.03|10
1651364990000|2022-05-01 00:29:50|13338.05|13218.05|13337.02|13217.02|13338.06|13218.06|13337.02|13217.02|10
1651365000000|2022-05-01 00:30:00|13336.72|13216.72|13336.6|13216.6|13337.09|13217.09|13336.38|13216.38|10
1651365010000|2022-05-01 00:30:10|13336.11|13216.11|13333.45|13213.45|13336.11|13216.11|13333.45|13213.45|10
1651365020000|2022-05-01 00:30:20|13333.29|13213.29|13329.88|13209.88|13333.29|13213.29|13329.88|13209.88|10
1651365030000|2022-05-01 00:30:30|13329.21|13209.21|13328.71|13208.71|13329.21|13209.21|13327.59|13207.59|10
1651365040000|2022-05-01 00:30:40|13328.76|13208.76|13327.51|13207.51|13329.15|13209.15|13327.51|13207.51|10
1651365050000|2022-05-01 00:30:50|13327.37|13207.37|13325.96|13205.96|13327.37|13207.37|13325.96|13205.96|10
1651365060000|2022-05-01 00:31:00|13325.98|13205.98|13319.6|13199.6|13325.98|13205.98|13319.6|13199.6|10
1651365070000|2022-05-01 00:31:10|13319.29|13199.29|13311.83|13191.83|13319.29|13199.29|13311.71|13191.71|10
1651365080000|2022-05-01 00:31:20|13310.42|13190.42|13305.35|13185.35|13310.42|13190.42|13304.81|13184.81|10
1651365090000|2022-05-01 00:31:30|13305.15|13185.15|13301.15|13181.15|13305.99|13185.99|13301.15|13181.15|10
1651365100000|2022-05-01 00:31:40|13301.54|13181.54|13291.38|13171.38|13301.54|13181.54|13291.38|13171.38|10
1651365110000|2022-05-01 00:31:50|13290.81|13170.81|13278.86|13158.86|13291.62|13171.62|13277.66|13157.66|10
1651365120000|2022-05-01 00:32:00|13278.21|13158.21|13284.02|13164.02|13284.02|13164.02|13277.64|13157.64|10
1651365130000|2022-05-01 00:32:10|13284.54|13164.54|13301.24|13181.24|13301.47|13181.47|13284.54|13164.54|10
1651365140000|2022-05-01 00:32:20|13304.22|13184.22|13313.9|13193.9|13313.9|13193.9|13304.22|13184.22|10
1651365150000|2022-05-01 00:32:30|13315.11|13195.11|13331.98|13211.98|13331.98|13211.98|13315.11|13195.11|10
1651365160000|2022-05-01 00:32:40|13332.08|13212.08|13347.46|13227.46|13347.46|13227.46|13332.08|13212.08|10
1651365170000|2022-05-01 00:32:50|13347.95|13227.95|13356.22|13236.22|13356.22|13236.22|13347.39|13227.39|10
1651365180000|2022-05-01 00:33:00|13357.29|13237.29|13356.79|13236.79|13361.02|13241.02|13356.79|13236.79|10
1651365190000|2022-05-01 00:33:10|13355.47|13235.47|13346.18|13226.18|13355.68|13235.68|13346.18|13226.18|10
1651365200000|2022-05-01 00:33:20|13345.11|13225.11|13339.48|13219.48|13345.59|13225.59|13339.48|13219.48|10
1651365210000|2022-05-01 00:33:30|13339.39|13219.39|13342.79|13222.79|13342.79|13222.79|13339.37|13219.37|10
1651365220000|2022-05-01 00:33:40|13343.92|13223.92|13343.96|13223.96|13345.07|13225.07|13341.88|13221.88|10
1651365230000|2022-05-01 00:33:50|13344.57|13224.57|13345.49|13225.49|13345.96|13225.96|13343.86|13223.86|10
1651365240000|2022-05-01 00:34:00|13346.29|13226.29|13344.43|13224.43|13346.59|13226.59|13344.43|13224.43|10
1651365250000|2022-05-01 00:34:10|13344.33|13224.33|13343.29|13223.29|13344.76|13224.76|13343.26|13223.26|10
1651365260000|2022-05-01 00:34:20|13343.83|13223.83|13344.2|13224.2|13344.2|13224.2|13343.53|13223.53|10
1651365270000|2022-05-01 00:34:30|13344.4|13224.4|13348.62|13228.62|13348.62|13228.62|13344.4|13224.4|10
1651365280000|2022-05-01 00:34:40|13350.35|13230.35|13352.72|13232.72|13352.72|13232.72|13350.13|13230.13|10
1651365290000|2022-05-01 00:34:50|13352.81|13232.81|13356.21|13236.21|13356.32|13236.32|13352.81|13232.81|10
1651365300000|2022-05-01 00:35:00|13356.63|13236.63|13355.62|13235.62|13357.66|13237.66|13354.97|13234.97|10
1651365310000|2022-05-01 00:35:10|13355.87|13235.87|13357.2|13237.2|13357.2|13237.2|13355.87|13235.87|9
1651365320000|2022-05-01 00:35:20|13356.97|13236.97|13361.47|13241.47|13361.47|13241.47|13356.9|13236.9|10
1651365330000|2022-05-01 00:35:30|13360.46|13240.46|13367.69|13247.69|13367.69|13247.69|13360.46|13240.46|10
1651365340000|2022-05-01 00:35:40|13368.12|13248.12|13370.02|13250.02|13370.09|13250.09|13367.32|13247.32|10
1651365350000|2022-05-01 00:35:50|13370.16|13250.16|13370.53|13250.53|13370.82|13250.82|13369.93|13249.93|10
1651365360000|2022-05-01 00:36:00|13370.8|13250.8|13372.42|13252.42|13372.42|13252.42|13370.8|13250.8|10
1651365370000|2022-05-01 00:36:10|13372.18|13252.18|13373.71|13253.71|13373.71|13253.71|13372.16|13252.16|10
1651365380000|2022-05-01 00:36:20|13374.22|13254.22|13376.07|13256.07|13376.07|13256.07|13374.22|13254.22|10
1651365390000|2022-05-01 00:36:30|13376.72|13256.72|13379.07|13259.07|13379.07|13259.07|13376.72|13256.72|10
1651365400000|2022-05-01 00:36:40|13378.46|13258.46|13381.38|13261.38|13381.38|13261.38|13378.2|13258.2|10
1651365410000|2022-05-01 00:36:50|13381.7|13261.7|13394.38|13274.38|13394.38|13274.38|13381.7|13261.7|10
1651365420000|2022-05-01 00:37:00|13394.63|13274.63|13393.55|13273.55|13395.4|13275.4|13392.91|13272.91|9
1651365430000|2022-05-01 00:37:10|13393.72|13273.72|13398.04|13278.04|13398.04|13278.04|13393.62|13273.62|10
1651365440000|2022-05-01 00:37:20|13398.67|13278.67|13394.09|13274.09|13398.67|13278.67|13394.08|13274.08|10
1651365450000|2022-05-01 00:37:30|13394.16|13274.16|13394.41|13274.41|13394.82|13274.82|13394.16|13274.16|10
1651365460000|2022-05-01 00:37:40|13395.08|13275.08|13396.64|13276.64|13396.79|13276.79|13394.46|13274.46|10
1651365470000|2022-05-01 00:37:50|13396.82|13276.82|13399.28|13279.28|13399.28|13279.28|13396.82|13276.82|10
1651365480000|2022-05-01 00:38:00|13399.55|13279.55|13402.6|13282.6|13402.6|13282.6|13399.55|13279.55|10
1651365490000|2022-05-01 00:38:10|13402.77|13282.77|13407.23|13287.23|13407.23|13287.23|13402.77|13282.77|10
1651365500000|2022-05-01 00:38:20|13408.19|13288.19|13408.77|13288.77|13408.91|13288.91|13408.19|13288.19|10
1651365510000|2022-05-01 00:38:30|13409.3|13289.3|13409.28|13289.28|13410.19|13290.19|13409.14|13289.14|10
1651365520000|2022-05-01 00:38:40|13409.26|13289.26|13410.36|13290.36|13410.55|13290.55|13409.26|13289.26|10
1651365530000|2022-05-01 00:38:50|13411.59|13291.59|13415.83|13295.83|13416.08|13296.08|13411.59|13291.59|9
1651365540000|2022-05-01 00:39:00|13415.86|13295.86|13422.21|13302.21|13422.21|13302.21|13415.86|13295.86|10
1651365550000|2022-05-01 00:39:10|13422.1|13302.1|13427.77|13307.77|13427.77|13307.77|13422.1|13302.1|10
1651365560000|2022-05-01 00:39:20|13428.46|13308.46|13429.1|13309.1|13430.14|13310.14|13427.99|13307.99|10
1651365570000|2022-05-01 00:39:30|13429.9|13309.9|13431.9|13311.9|13431.9|13311.9|13429.82|13309.82|10
1651365580000|2022-05-01 00:39:40|13433.14|13313.14|13435.7|13315.7|13436.15|13316.15|13433.14|13313.14|10
1651365590000|2022-05-01 00:39:50|13436.75|13316.75|13435.96|13315.96|13436.75|13316.75|13435.9|13315.9|10
1651365600000|2022-05-01 00:40:00|13436.08|13316.08|13435.88|13315.88|13436.23|13316.23|13435.69|13315.69|9
1651365610000|2022-05-01 00:40:10|13435.89|13315.89|13428.01|13308.01|13435.89|13315.89|13428.01|13308.01|10
1651365620000|2022-05-01 00:40:20|13427.79|13307.79|13426.19|13306.19|13427.79|13307.79|13425.16|13305.16|10
1651365630000|2022-05-01 00:40:30|13426.31|13306.31|13421.07|13301.07|13426.31|13306.31|13420.18|13300.18|10
1651365640000|2022-05-01 00:40:40|13419.96|13299.96|13413.52|13293.52|13419.96|13299.96|13413.52|13293.52|10
1651365650000|2022-05-01 00:40:50|13413.72|13293.72|13413.92|13293.92|13414.41|13294.41|13413.72|13293.72|9
1651365660000|2022-05-01 00:41:00|13413.46|13293.46|13415.93|13295.93|13415.93|13295.93|13413.46|13293.46|10
1651365670000|2022-05-01 00:41:10|13416.48|13296.48|13418.28|13298.28|13418.28|13298.28|13416.47|13296.47|10
1651365680000|2022-05-01 00:41:20|13418.52|13298.52|13419.77|13299.77|13420.11|13300.11|13418.13|13298.13|10
1651365690000|2022-05-01 00:41:30|13420.9|13300.9|13423.14|13303.14|13423.14|13303.14|13420.37|13300.37|10
1651365700000|2022-05-01 00:41:40|13423.24|13303.24|13419.19|13299.19|13423.24|13303.24|13419.19|13299.19|10
1651365710000|2022-05-01 00:41:50|13419.26|13299.26|13416.92|13296.92|13419.26|13299.26|13416.71|13296.71|10
1651365720000|2022-05-01 00:42:00|13416.63|13296.63|13409.86|13289.86|13416.63|13296.63|13409.86|13289.86|10
1651365730000|2022-05-01 00:42:10|13410.22|13290.22|13410.6|13290.6|13412.15|13292.15|13410.22|13290.22|10
1651365740000|2022-05-01 00:42:20|13410.65|13290.65|13410.3|13290.3|13410.69|13290.69|13410.22|13290.22|10
1651365750000|2022-05-01 00:42:30|13410.27|13290.27|13412.64|13292.64|13412.64|13292.64|13410.27|13290.27|9
1651365760000|2022-05-01 00:42:40|13412.75|13292.75|13414.18|13294.18|13414.18|13294.18|13412.75|13292.75|10
1651365770000|2022-05-01 00:42:50|13414.8|13294.8|13414.12|13294.12|13415.24|13295.24|13414.01|13294.01|10
1651365780000|2022-05-01 00:43:00|13414.83|13294.83|13414.31|13294.31|13414.83|13294.83|13414|13294|10
1651365790000|2022-05-01 00:43:10|13414.86|13294.86|13414.25|13294.25|13415.25|13295.25|13414.19|13294.19|10
1651365800000|2022-05-01 00:43:20|13413.89|13293.89|13413.66|13293.66|13414.31|13294.31|13413.53|13293.53|9
1651365810000|2022-05-01 00:43:30|13413.56|13293.56|13415.2|13295.2|13415.2|13295.2|13413.56|13293.56|10
1651365820000|2022-05-01 00:43:40|13415.3|13295.3|13416.03|13296.03|13416.03|13296.03|13415.01|13295.01|9
1651365830000|2022-05-01 00:43:50|13415.39|13295.39|13413.46|13293.46|13415.43|13295.43|13413.46|13293.46|10
1651365840000|2022-05-01 00:44:00|13413.49|13293.49|13411.72|13291.72|13413.71|13293.71|13411.72|13291.72|10
1651365850000|2022-05-01 00:44:10|13410.24|13290.24|13410.54|13290.54|13410.54|13290.54|13409.42|13289.42|9
1651365860000|2022-05-01 00:44:20|13410.36|13290.36|13411.57|13291.57|13411.95|13291.95|13410.36|13290.36|10
1651365870000|2022-05-01 00:44:30|13411.8|13291.8|13412.04|13292.04|13412.04|13292.04|13411.25|13291.25|10
1651365880000|2022-05-01 00:44:40|13412.11|13292.11|13411.02|13291.02|13412.4|13292.4|13410.65|13290.65|10
1651365890000|2022-05-01 00:44:50|13411.27|13291.27|13410.2|13290.2|13411.34|13291.34|13410.2|13290.2|10
1651365900000|2022-05-01 00:45:00|13409.95|13289.95|13406.87|13286.87|13409.95|13289.95|13406.87|13286.87|10
1651365910000|2022-05-01 00:45:10|13406.83|13286.83|13406.44|13286.44|13407.07|13287.07|13406.29|13286.29|10
1651365920000|2022-05-01 00:45:20|13406.19|13286.19|13401.24|13281.24|13406.19|13286.19|13401.24|13281.24|9
1651365930000|2022-05-01 00:45:30|13401.33|13281.33|13402.36|13282.36|13402.44|13282.44|13400.88|13280.88|10
1651365940000|2022-05-01 00:45:40|13401.25|13281.25|13401.91|13281.91|13401.97|13281.97|13400.72|13280.72|9
1651365950000|2022-05-01 00:45:50|13402.3|13282.3|13403.31|13283.31|13403.94|13283.94|13402.3|13282.3|10
1651365960000|2022-05-01 00:46:00|13403.14|13283.14|13401.43|13281.43|13403.45|13283.45|13401.43|13281.43|10
1651365970000|2022-05-01 00:46:10|13401.16|13281.16|13401.83|13281.83|13402.29|13282.29|13401.09|13281.09|9
1651365980000|2022-05-01 00:46:20|13401.87|13281.87|13401.72|13281.72|13402.16|13282.16|13401.11|13281.11|10
1651365990000|2022-05-01 00:46:30|13401.61|13281.61|13401.67|13281.67|13402.17|13282.17|13401.61|13281.61|10
1651366000000|2022-05-01 00:46:40|13402.01|13282.01|13401.52|13281.52|13402.01|13282.01|13401.43|13281.43|9
1651366010000|2022-05-01 00:46:50|13401.36|13281.36|13401.46|13281.46|13401.54|13281.54|13401.05|13281.05|10
1651366020000|2022-05-01 00:47:00|13400.13|13280.13|13398.07|13278.07|13400.79|13280.79|13398.07|13278.07|10
1651366030000|2022-05-01 00:47:10|13398|13278|13392.53|13272.53|13398.3|13278.3|13392.53|13272.53|10
1651366040000|2022-05-01 00:47:20|13391.91|13271.91|13388.68|13268.68|13391.91|13271.91|13387.97|13267.97|10
1651366050000|2022-05-01 00:47:30|13388.59|13268.59|13389.85|13269.85|13389.85|13269.85|13388.59|13268.59|10
1651366060000|2022-05-01 00:47:40|13390.17|13270.17|13394.18|13274.18|13394.18|13274.18|13390.17|13270.17|10
1651366070000|2022-05-01 00:47:50|13395.05|13275.05|13396.25|13276.25|13396.4|13276.4|13395.05|13275.05|10
1651366080000|2022-05-01 00:48:00|13396.2|13276.2|13394.6|13274.6|13396.2|13276.2|13394.22|13274.22|10
1651366090000|2022-05-01 00:48:10|13394.66|13274.66|13396.6|13276.6|13396.78|13276.78|13394.55|13274.55|10
1651366100000|2022-05-01 00:48:20|13396.78|13276.78|13395.73|13275.73|13396.78|13276.78|13395.71|13275.71|10
1651366110000|2022-05-01 00:48:30|13395.65|13275.65|13393.83|13273.83|13395.88|13275.88|13393.69|13273.69|9
1651366120000|2022-05-01 00:48:40|13393.76|13273.76|13394.22|13274.22|13394.58|13274.58|13393.6|13273.6|10
1651366130000|2022-05-01 00:48:50|13393.97|13273.97|13393.12|13273.12|13394.38|13274.38|13393.05|13273.05|10
1651366140000|2022-05-01 00:49:00|13393.4|13273.4|13390.87|13270.87|13393.4|13273.4|13390.68|13270.68|9
1651366150000|2022-05-01 00:49:10|13390.62|13270.62|13390.4|13270.4|13391.13|13271.13|13390.31|13270.31|10
1651366160000|2022-05-01 00:49:20|13389.85|13269.85|13387.75|13267.75|13389.85|13269.85|13387.75|13267.75|10
1651366170000|2022-05-01 00:49:30|13387.72|13267.72|13388.96|13268.96|13389.03|13269.03|13387.72|13267.72|9
1651366180000|2022-05-01 00:49:40|13388.89|13268.89|13390.4|13270.4|13390.4|13270.4|13388.89|13268.89|10
1651366190000|2022-05-01 00:49:50|13390.57|13270.57|13391.58|13271.58|13391.87|13271.87|13390.57|13270.57|10
1651366200000|2022-05-01 00:50:00|13392.31|13272.31|13391.79|13271.79|13392.8|13272.8|13391.79|13271.79|10
1651366210000|2022-05-01 00:50:10|13391.87|13271.87|13390.4|13270.4|13391.87|13271.87|13390.04|13270.04|10
1651366220000|2022-05-01 00:50:20|13389.11|13269.11|13387.93|13267.93|13389.16|13269.16|13387.86|13267.86|10
1651366230000|2022-05-01 00:50:30|13387.88|13267.88|13385.74|13265.74|13387.88|13267.88|13385.74|13265.74|10
1651366240000|2022-05-01 00:50:40|13385.93|13265.93|13380.76|13260.76|13385.93|13265.93|13380.76|13260.76|10
1651366250000|2022-05-01 00:50:50|13380.48|13260.48|13380.83|13260.83|13381.17|13261.17|13380.4|13260.4|10
1651366260000|2022-05-01 00:51:00|13380.68|13260.68|13379.8|13259.8|13380.72|13260.72|13379.8|13259.8|9
1651366270000|2022-05-01 00:51:10|13380.16|13260.16|13380.1|13260.1|13380.69|13260.69|13380.03|13260.03|10
1651366280000|2022-05-01 00:51:20|13380.07|13260.07|13376.96|13256.96|13380.07|13260.07|13376.96|13256.96|10
1651366290000|2022-05-01 00:51:30|13376.71|13256.71|13373.82|13253.82|13376.71|13256.71|13373.46|13253.46|10
1651366300000|2022-05-01 00:51:40|13373.08|13253.08|13375.27|13255.27|13375.27|13255.27|13373.08|13253.08|10
1651366310000|2022-05-01 00:51:50|13375.65|13255.65|13379.04|13259.04|13379.04|13259.04|13375.65|13255.65|10
1651366320000|2022-05-01 00:52:00|13378.92|13258.92|13380.02|13260.02|13380.02|13260.02|13378.66|13258.66|10
1651366330000|2022-05-01 00:52:10|13379.93|13259.93|13380.52|13260.52|13380.9|13260.9|13379.93|13259.93|9
1651366340000|2022-05-01 00:52:20|13380.11|13260.11|13382.55|13262.55|13382.55|13262.55|13380.11|13260.11|10
1651366350000|2022-05-01 00:52:30|13382.27|13262.27|13384.4|13264.4|13384.4|13264.4|13382.19|13262.19|10
1651366360000|2022-05-01 00:52:40|13384.46|13264.46|13386.34|13266.34|13386.34|13266.34|13384.46|13264.46|10
1651366370000|2022-05-01 00:52:50|13386.39|13266.39|13385.23|13265.23|13386.39|13266.39|13385.08|13265.08|10
1651366380000|2022-05-01 00:53:00|13384.73|13264.73|13383.43|13263.43|13384.83|13264.83|13383.43|13263.43|10
1651366390000|2022-05-01 00:53:10|13383.55|13263.55|13385.07|13265.07|13385.07|13265.07|13383.39|13263.39|9
1651366400000|2022-05-01 00:53:20|13385.57|13265.57|13387.15|13267.15|13387.15|13267.15|13384.55|13264.55|10
1651366410000|2022-05-01 00:53:30|13387.31|13267.31|13385.34|13265.34|13388.37|13268.37|13385.34|13265.34|10
1651366420000|2022-05-01 00:53:40|13386.01|13266.01|13383.7|13263.7|13386.01|13266.01|13383.7|13263.7|10
1651366430000|2022-05-01 00:53:50|13383.89|13263.89|13382.73|13262.73|13383.97|13263.97|13382.73|13262.73|10
1651366440000|2022-05-01 00:54:00|13382.27|13262.27|13377.79|13257.79|13382.27|13262.27|13377.79|13257.79|10
1651366450000|2022-05-01 00:54:10|13377.67|13257.67|13377.68|13257.68|13377.68|13257.68|13377.04|13257.04|10
1651366460000|2022-05-01 00:54:20|13377.51|13257.51|13375.17|13255.17|13377.51|13257.51|13374.9|13254.9|9
1651366470000|2022-05-01 00:54:30|13375.23|13255.23|13376.2|13256.2|13376.2|13256.2|13374.47|13254.47|10
1651366480000|2022-05-01 00:54:40|13376.33|13256.33|13377.63|13257.63|13377.63|13257.63|13376.01|13256.01|10
1651366490000|2022-05-01 00:54:50|13377.46|13257.46|13380.98|13260.98|13380.98|13260.98|13377.46|13257.46|10
1651366500000|2022-05-01 00:55:00|13380.13|13260.13|13382.07|13262.07|13382.09|13262.09|13380.13|13260.13|10
1651366510000|2022-05-01 00:55:10|13382.45|13262.45|13383.21|13263.21|13383.21|13263.21|13382.2|13262.2|10
1651366520000|2022-05-01 00:55:20|13383.29|13263.29|13382.83|13262.83|13383.29|13263.29|13382.7|13262.7|10
1651366530000|2022-05-01 00:55:30|13382.74|13262.74|13382.32|13262.32|13382.78|13262.78|13381.79|13261.79|10
1651366540000|2022-05-01 00:55:40|13382.4|13262.4|13384.83|13264.83|13384.83|13264.83|13382.02|13262.02|10
1651366550000|2022-05-01 00:55:50|13383.74|13263.74|13388.39|13268.39|13388.39|13268.39|13383.74|13263.74|10
1651366560000|2022-05-01 00:56:00|13388.33|13268.33|13388.1|13268.1|13388.88|13268.88|13387.27|13267.27|10
1651366570000|2022-05-01 00:56:10|13388.12|13268.12|13388.58|13268.58|13388.58|13268.58|13387.49|13267.49|10
1651366580000|2022-05-01 00:56:20|13388.85|13268.85|13390.06|13270.06|13390.24|13270.24|13388.85|13268.85|10
1651366590000|2022-05-01 00:56:30|13390.2|13270.2|13390.29|13270.29|13390.48|13270.48|13390.01|13270.01|10
1651366600000|2022-05-01 00:56:40|13390.68|13270.68|13390.15|13270.15|13390.68|13270.68|13389.94|13269.94|9
1651366610000|2022-05-01 00:56:50|13390.52|13270.52|13391.46|13271.46|13391.46|13271.46|13390.35|13270.35|10
1651366620000|2022-05-01 00:57:00|13391.32|13271.32|13389.66|13269.66|13391.32|13271.32|13389.66|13269.66|10
1651366630000|2022-05-01 00:57:10|13389.57|13269.57|13390.24|13270.24|13390.4|13270.4|13389.44|13269.44|10
1651366640000|2022-05-01 00:57:20|13390.2|13270.2|13389.53|13269.53|13390.71|13270.71|13389.53|13269.53|10
1651366650000|2022-05-01 00:57:30|13389.97|13269.97|13390.28|13270.28|13390.28|13270.28|13389.63|13269.63|10
1651366660000|2022-05-01 00:57:40|13390.48|13270.48|13389.3|13269.3|13390.48|13270.48|13389.3|13269.3|10
1651366670000|2022-05-01 00:57:50|13388.08|13268.08|13384.88|13264.88|13388.45|13268.45|13384.48|13264.48|10
1651366680000|2022-05-01 00:58:00|13384.94|13264.94|13385.08|13265.08|13385.57|13265.57|13384.85|13264.85|10
1651366690000|2022-05-01 00:58:10|13385.11|13265.11|13384.16|13264.16|13385.42|13265.42|13384.16|13264.16|10
1651366700000|2022-05-01 00:58:20|13383.77|13263.77|13382.26|13262.26|13383.77|13263.77|13381.35|13261.35|9
1651366710000|2022-05-01 00:58:30|13382.67|13262.67|13381.7|13261.7|13382.84|13262.84|13381.7|13261.7|10
1651366720000|2022-05-01 00:58:40|13380.92|13260.92|13380.72|13260.72|13381.43|13261.43|13380.72|13260.72|10
1651366730000|2022-05-01 00:58:50|13381.16|13261.16|13381.62|13261.62|13381.79|13261.79|13381.03|13261.03|10
1651366740000|2022-05-01 00:59:00|13381.96|13261.96|13381.75|13261.75|13382.03|13262.03|13381.75|13261.75|10
1651366750000|2022-05-01 00:59:10|13381.51|13261.51|13382.44|13262.44|13382.44|13262.44|13381.46|13261.46|10
1651366760000|2022-05-01 00:59:20|13382.43|13262.43|13383|13263|13383.09|13263.09|13382.43|13262.43|10
1651366770000|2022-05-01 00:59:30|13383.49|13263.49|13383.16|13263.16|13383.49|13263.49|13382.97|13262.97|10
1651366780000|2022-05-01 00:59:40|13382.85|13262.85|13382.45|13262.45|13382.85|13262.85|13382.25|13262.25|9
1651366790000|2022-05-01 00:59:50|13382.47|13262.47|13379.52|13259.52|13382.47|13262.47|13379.52|13259.52|9
1651366800000|2022-05-01 01:00:00|13379.53|13259.53|13376.17|13256.17|13379.57|13259.57|13376.17|13256.17|10
1651366810000|2022-05-01 01:00:10|13374.78|13254.78|13374.41|13254.41|13374.89|13254.89|13374.11|13254.11|10
1651366820000|2022-05-01 01:00:20|13374.58|13254.58|13371.75|13251.75|13374.81|13254.81|13371.75|13251.75|10
1651366830000|2022-05-01 01:00:30|13371.6|13251.6|13371.76|13251.76|13371.76|13251.76|13370.5|13250.5|9
1651366840000|2022-05-01 01:00:40|13372.14|13252.14|13373.51|13253.51|13373.51|13253.51|13372.14|13252.14|10
1651366850000|2022-05-01 01:00:50|13373.65|13253.65|13372.29|13252.29|13373.7|13253.7|13372.29|13252.29|10
1651366860000|2022-05-01 01:01:00|13373.06|13253.06|13372.7|13252.7|13373.19|13253.19|13372.56|13252.56|10
1651366870000|2022-05-01 01:01:10|13372.81|13252.81|13375.29|13255.29|13375.61|13255.61|13372.81|13252.81|9
1651366880000|2022-05-01 01:01:20|13375.36|13255.36|13378.24|13258.24|13378.24|13258.24|13374.98|13254.98|10
1651366890000|2022-05-01 01:01:30|13379.25|13259.25|13384.01|13264.01|13384.03|13264.03|13379.24|13259.24|10
1651366900000|2022-05-01 01:01:40|13384.35|13264.35|13389.02|13269.02|13389.02|13269.02|13384.35|13264.35|10
1651366910000|2022-05-01 01:01:50|13388.84|13268.84|13393.69|13273.69|13393.69|13273.69|13388.84|13268.84|10
1651366920000|2022-05-01 01:02:00|13393.73|13273.73|13394.66|13274.66|13394.66|13274.66|13393.36|13273.36|10
1651366930000|2022-05-01 01:02:10|13394.52|13274.52|13397.08|13277.08|13397.08|13277.08|13394.21|13274.21|10
1651366940000|2022-05-01 01:02:20|13397.14|13277.14|13397.62|13277.62|13398.24|13278.24|13397.14|13277.14|9
1651366950000|2022-05-01 01:02:30|13398.07|13278.07|13396.75|13276.75|13398.07|13278.07|13396.75|13276.75|10
1651366960000|2022-05-01 01:02:40|13396.62|13276.62|13396.35|13276.35|13396.85|13276.85|13396.15|13276.15|10
1651366970000|2022-05-01 01:02:50|13396.33|13276.33|13396.92|13276.92|13396.92|13276.92|13396.17|13276.17|10
1651366980000|2022-05-01 01:03:00|13397.44|13277.44|13398.25|13278.25|13398.25|13278.25|13397.14|13277.14|10
1651366990000|2022-05-01 01:03:10|13397.93|13277.93|13398.39|13278.39|13398.42|13278.42|13397.62|13277.62|10
1651367000000|2022-05-01 01:03:20|13399|13279|13402.64|13282.64|13402.64|13282.64|13399|13279|10
1651367010000|2022-05-01 01:03:30|13402.99|13282.99|13406.41|13286.41|13406.41|13286.41|13402.99|13282.99|10
1651367020000|2022-05-01 01:03:40|13406.94|13286.94|13407.45|13287.45|13407.45|13287.45|13406.51|13286.51|10
1651367030000|2022-05-01 01:03:50|13407.39|13287.39|13406.53|13286.53|13407.39|13287.39|13406.3|13286.3|10
1651367040000|2022-05-01 01:04:00|13406.38|13286.38|13405.47|13285.47|13406.47|13286.47|13405.47|13285.47|10
1651367050000|2022-05-01 01:04:10|13405.06|13285.06|13402.81|13282.81|13405.3|13285.3|13402.81|13282.81|10
1651367060000|2022-05-01 01:04:20|13403.69|13283.69|13402.12|13282.12|13403.69|13283.69|13401.41|13281.41|10
1651367070000|2022-05-01 01:04:30|13402.29|13282.29|13400|13280|13402.29|13282.29|13400|13280|10
1651367080000|2022-05-01 01:04:40|13399.5|13279.5|13398.51|13278.51|13399.5|13279.5|13398.51|13278.51|10
1651367090000|2022-05-01 01:04:50|13397.27|13277.27|13398.22|13278.22|13398.52|13278.52|13397.27|13277.27|10
1651367100000|2022-05-01 01:05:00|13398.16|13278.16|13398.87|13278.87|13399.24|13279.24|13398.16|13278.16|10
1651367110000|2022-05-01 01:05:10|13398.92|13278.92|13397.63|13277.63|13398.92|13278.92|13397.63|13277.63|10
1651367120000|2022-05-01 01:05:20|13398.59|13278.59|13396.62|13276.62|13398.59|13278.59|13396.62|13276.62|10
1651367130000|2022-05-01 01:05:30|13396.66|13276.66|13395.18|13275.18|13396.66|13276.66|13395.18|13275.18|10
1651367140000|2022-05-01 01:05:40|13395.22|13275.22|13394.3|13274.3|13395.48|13275.48|13394.13|13274.13|10
1651367150000|2022-05-01 01:05:50|13394.12|13274.12|13391.47|13271.47|13394.12|13274.12|13391.47|13271.47|9
1651367160000|2022-05-01 01:06:00|13392.08|13272.08|13388.24|13268.24|13392.08|13272.08|13388.24|13268.24|10
1651367170000|2022-05-01 01:06:10|13387.84|13267.84|13382.49|13262.49|13387.84|13267.84|13382.49|13262.49|10
1651367180000|2022-05-01 01:06:20|13381.21|13261.21|13380.53|13260.53|13381.21|13261.21|13380.31|13260.31|10
1651367190000|2022-05-01 01:06:30|13381.46|13261.46|13379.43|13259.43|13381.97|13261.97|13379.38|13259.38|10
1651367200000|2022-05-01 01:06:40|13379.45|13259.45|13376.86|13256.86|13379.45|13259.45|13376.23|13256.23|10
1651367210000|2022-05-01 01:06:50|13376.74|13256.74|13375.67|13255.67|13376.74|13256.74|13375.29|13255.29|10
1651367220000|2022-05-01 01:07:00|13376.85|13256.85|13379.15|13259.15|13379.43|13259.43|13376.85|13256.85|10
1651367230000|2022-05-01 01:07:10|13379.51|13259.51|13381.46|13261.46|13381.46|13261.46|13379.01|13259.01|10
1651367240000|2022-05-01 01:07:20|13381.89|13261.89|13383.06|13263.06|13383.45|13263.45|13381.89|13261.89|10
1651367250000|2022-05-01 01:07:30|13383.15|13263.15|13383.15|13263.15|13383.44|13263.44|13383.06|13263.06|8
1651367260000|2022-05-01 01:07:40|13383.67|13263.67|13384.82|13264.82|13384.82|13264.82|13383.45|13263.45|10
1651367270000|2022-05-01 01:07:50|13384.87|13264.87|13383.49|13263.49|13385.34|13265.34|13383.49|13263.49|10
1651367280000|2022-05-01 01:08:00|13383.88|13263.88|13383.36|13263.36|13383.88|13263.88|13382.55|13262.55|10
1651367290000|2022-05-01 01:08:10|13383.21|13263.21|13382.93|13262.93|13383.43|13263.43|13382.54|13262.54|10
1651367300000|2022-05-01 01:08:20|13382.44|13262.44|13382.22|13262.22|13382.75|13262.75|13382.17|13262.17|10
1651367310000|2022-05-01 01:08:30|13382.12|13262.12|13383.01|13263.01|13383.19|13263.19|13382|13262|10
1651367320000|2022-05-01 01:08:40|13382.46|13262.46|13383.31|13263.31|13383.31|13263.31|13382.46|13262.46|10
1651367330000|2022-05-01 01:08:50|13383.42|13263.42|13382.86|13262.86|13383.42|13263.42|13382.86|13262.86|9
1651367340000|2022-05-01 01:09:00|13382.75|13262.75|13382.79|13262.79|13383.08|13263.08|13382.54|13262.54|10
1651367350000|2022-05-01 01:09:10|13382.49|13262.49|13379.16|13259.16|13383|13263|13379.16|13259.16|10
1651367360000|2022-05-01 01:09:20|13378.83|13258.83|13376.15|13256.15|13378.83|13258.83|13376.15|13256.15|10
1651367370000|2022-05-01 01:09:30|13375.93|13255.93|13379.36|13259.36|13379.36|13259.36|13375.93|13255.93|10
1651367380000|2022-05-01 01:09:40|13379.73|13259.73|13381.35|13261.35|13381.44|13261.44|13378.74|13258.74|10
1651367390000|2022-05-01 01:09:50|13381.53|13261.53|13382.82|13262.82|13383.23|13263.23|13381.53|13261.53|10
1651367400000|2022-05-01 01:10:00|13383.03|13263.03|13384.24|13264.24|13384.46|13264.46|13383.03|13263.03|9
1651367410000|2022-05-01 01:10:10|13384.35|13264.35|13384.57|13264.57|13385|13265|13384.27|13264.27|9
1651367420000|2022-05-01 01:10:20|13384.93|13264.93|13386.55|13266.55|13386.55|13266.55|13384.93|13264.93|10
1651367430000|2022-05-01 01:10:30|13386.06|13266.06|13387.3|13267.3|13387.3|13267.3|13386.06|13266.06|10
1651367440000|2022-05-01 01:10:40|13387.21|13267.21|13386.83|13266.83|13387.41|13267.41|13386.83|13266.83|10
1651367450000|2022-05-01 01:10:50|13386.97|13266.97|13388.27|13268.27|13388.27|13268.27|13386.97|13266.97|10
1651367460000|2022-05-01 01:11:00|13388.09|13268.09|13388.13|13268.13|13388.39|13268.39|13387.7|13267.7|9
1651367470000|2022-05-01 01:11:10|13388.46|13268.46|13388.68|13268.68|13388.68|13268.68|13388.03|13268.03|10
1651367480000|2022-05-01 01:11:20|13388.9|13268.9|13391.72|13271.72|13391.72|13271.72|13388.9|13268.9|10
1651367490000|2022-05-01 01:11:30|13391.75|13271.75|13395.18|13275.18|13395.18|13275.18|13391.75|13271.75|10
1651367500000|2022-05-01 01:11:40|13395.49|13275.49|13391.86|13271.86|13395.52|13275.52|13391.86|13271.86|9
1651367510000|2022-05-01 01:11:50|13391.88|13271.88|13392.27|13272.27|13393.55|13273.55|13391.67|13271.67|10
1651367520000|2022-05-01 01:12:00|13391.85|13271.85|13392.21|13272.21|13392.39|13272.39|13391.68|13271.68|10
1651367530000|2022-05-01 01:12:10|13392.37|13272.37|13392.05|13272.05|13392.58|13272.58|13391.96|13271.96|10
1651367540000|2022-05-01 01:12:20|13391.75|13271.75|13390.97|13270.97|13391.75|13271.75|13390.97|13270.97|9
1651367550000|2022-05-01 01:12:30|13390.71|13270.71|13391.25|13271.25|13391.25|13271.25|13390.16|13270.16|10
1651367560000|2022-05-01 01:12:40|13391.69|13271.69|13393.08|13273.08|13393.08|13273.08|13391.69|13271.69|10
1651367570000|2022-05-01 01:12:50|13393.35|13273.35|13393.73|13273.73|13393.77|13273.77|13393.32|13273.32|10
1651367580000|2022-05-01 01:13:00|13393.77|13273.77|13394.91|13274.91|13395.01|13275.01|13393.61|13273.61|10
1651367590000|2022-05-01 01:13:10|13395.06|13275.06|13394.72|13274.72|13395.06|13275.06|13394.72|13274.72|8
1651367600000|2022-05-01 01:13:20|13394.82|13274.82|13396.73|13276.73|13396.75|13276.75|13394.82|13274.82|10
1651367610000|2022-05-01 01:13:30|13396.78|13276.78|13398.06|13278.06|13398.06|13278.06|13396.27|13276.27|10
1651367620000|2022-05-01 01:13:40|13398.08|13278.08|13399.91|13279.91|13399.91|13279.91|13398.08|13278.08|10
1651367630000|2022-05-01 01:13:50|13400.05|13280.05|13398.55|13278.55|13400.18|13280.18|13398.55|13278.55|9
1651367640000|2022-05-01 01:14:00|13398.04|13278.04|13394.94|13274.94|13398.04|13278.04|13394.94|13274.94|10
1651367650000|2022-05-01 01:14:10|13393.53|13273.53|13391.41|13271.41|13393.53|13273.53|13391.22|13271.22|10
1651367660000|2022-05-01 01:14:20|13391.01|13271.01|13388.91|13268.91|13391.1|13271.1|13388.91|13268.91|10
1651367670000|2022-05-01 01:14:30|13389.13|13269.13|13388.83|13268.83|13389.16|13269.16|13388.81|13268.81|10
1651367680000|2022-05-01 01:14:40|13389.23|13269.23|13389.45|13269.45|13389.97|13269.97|13389.23|13269.23|10
1651367690000|2022-05-01 01:14:50|13389.44|13269.44|13385.43|13265.43|13389.44|13269.44|13385.43|13265.43|10
1651367700000|2022-05-01 01:15:00|13385.83|13265.83|13380.39|13260.39|13385.83|13265.83|13380.39|13260.39|9
1651367710000|2022-05-01 01:15:10|13380.09|13260.09|13376.62|13256.62|13380.12|13260.12|13376.62|13256.62|10
1651367720000|2022-05-01 01:15:20|13376.55|13256.55|13370.61|13250.61|13376.55|13256.55|13370.61|13250.61|10
1651367730000|2022-05-01 01:15:30|13369.6|13249.6|13366.56|13246.56|13369.6|13249.6|13366.44|13246.44|10
1651367740000|2022-05-01 01:15:40|13366.05|13246.05|13366.92|13246.92|13367.11|13247.11|13366.05|13246.05|10
1651367750000|2022-05-01 01:15:50|13366.87|13246.87|13366.76|13246.76|13366.87|13246.87|13366.09|13246.09|10
1651367760000|2022-05-01 01:16:00|13366.94|13246.94|13366.43|13246.43|13367.08|13247.08|13365.96|13245.96|10
1651367770000|2022-05-01 01:16:10|13366.21|13246.21|13365.67|13245.67|13366.21|13246.21|13364.68|13244.68|10
1651367780000|2022-05-01 01:16:20|13365.64|13245.64|13365.73|13245.73|13365.73|13245.73|13364.8|13244.8|10
1651367790000|2022-05-01 01:16:30|13365.37|13245.37|13364.92|13244.92|13365.89|13245.89|13364.89|13244.89|10
1651367800000|2022-05-01 01:16:40|13365.21|13245.21|13362.49|13242.49|13365.68|13245.68|13362.49|13242.49|9
1651367810000|2022-05-01 01:16:50|13362.47|13242.47|13365.9|13245.9|13365.9|13245.9|13362.47|13242.47|10
1651367820000|2022-05-01 01:17:00|13364.57|13244.57|13364.16|13244.16|13366.07|13246.07|13364.16|13244.16|8
1651367830000|2022-05-01 01:17:10|13366.61|13246.61|13368.19|13248.19|13368.4|13248.4|13366.3|13246.3|10
1651367840000|2022-05-01 01:17:20|13367.92|13247.92|13368.03|13248.03|13368.26|13248.26|13367.53|13247.53|10
1651367850000|2022-05-01 01:17:30|13367.58|13247.58|13365.97|13245.97|13367.58|13247.58|13365.82|13245.82|9
1651367860000|2022-05-01 01:17:40|13365.89|13245.89|13366.35|13246.35|13366.35|13246.35|13365.65|13245.65|9
1651367870000|2022-05-01 01:17:50|13366.23|13246.23|13365.87|13245.87|13366.41|13246.41|13365.87|13245.87|10
1651367880000|2022-05-01 01:18:00|13365.76|13245.76|13363.45|13243.45|13365.95|13245.95|13363.4|13243.4|10
1651367890000|2022-05-01 01:18:10|13364.04|13244.04|13365.69|13245.69|13366.17|13246.17|13363.98|13243.98|10
1651367900000|2022-05-01 01:18:20|13365.78|13245.78|13365.92|13245.92|13365.97|13245.97|13365.27|13245.27|10
1651367910000|2022-05-01 01:18:30|13365.89|13245.89|13366.14|13246.14|13366.74|13246.74|13365.89|13245.89|10
1651367920000|2022-05-01 01:18:40|13365.74|13245.74|13360.86|13240.86|13365.74|13245.74|13360.86|13240.86|10
1651367930000|2022-05-01 01:18:50|13360.45|13240.45|13355.99|13235.99|13360.45|13240.45|13355.99|13235.99|10
1651367940000|2022-05-01 01:19:00|13355.59|13235.59|13351.82|13231.82|13355.71|13235.71|13351.82|13231.82|10
1651367950000|2022-05-01 01:19:10|13351.73|13231.73|13350.81|13230.81|13351.82|13231.82|13350.63|13230.63|10
1651367960000|2022-05-01 01:19:20|13350.98|13230.98|13349.76|13229.76|13350.98|13230.98|13349.76|13229.76|10
1651367970000|2022-05-01 01:19:30|13349.3|13229.3|13350.73|13230.73|13350.73|13230.73|13349.3|13229.3|10
1651367980000|2022-05-01 01:19:40|13352.11|13232.11|13354.83|13234.83|13354.83|13234.83|13352.11|13232.11|9
1651367990000|2022-05-01 01:19:50|13355.63|13235.63|13355.38|13235.38|13356.8|13236.8|13354.64|13234.64|10
1651368000000|2022-05-01 01:20:00|13355.28|13235.28|13354.87|13234.87|13356.17|13236.17|13354.72|13234.72|10
1651368010000|2022-05-01 01:20:10|13354.85|13234.85|13354.25|13234.25|13354.85|13234.85|13354.25|13234.25|9
1651368020000|2022-05-01 01:20:20|13354.11|13234.11|13353.32|13233.32|13354.11|13234.11|13352.99|13232.99|10
1651368030000|2022-05-01 01:20:30|13353.25|13233.25|13354.25|13234.25|13354.32|13234.32|13353.16|13233.16|8
1651368040000|2022-05-01 01:20:40|13354.61|13234.61|13358.35|13238.35|13358.35|13238.35|13354.61|13234.61|10
1651368050000|2022-05-01 01:20:50|13358.66|13238.66|13359.78|13239.78|13359.8|13239.8|13358.66|13238.66|10
1651368060000|2022-05-01 01:21:00|13359.62|13239.62|13359.82|13239.82|13360.11|13240.11|13359.5|13239.5|10
1651368070000|2022-05-01 01:21:10|13359.58|13239.58|13359.58|13239.58|13359.67|13239.67|13359.33|13239.33|10
1651368080000|2022-05-01 01:21:20|13359.86|13239.86|13361.3|13241.3|13361.62|13241.62|13359.86|13239.86|10
1651368090000|2022-05-01 01:21:30|13361.27|13241.27|13363.78|13243.78|13363.78|13243.78|13361.27|13241.27|10
1651368100000|2022-05-01 01:21:40|13364.01|13244.01|13364.18|13244.18|13364.18|13244.18|13363.68|13243.68|10
1651368110000|2022-05-01 01:21:50|13364.61|13244.61|13364.32|13244.32|13364.61|13244.61|13364.32|13244.32|10
1651368120000|2022-05-01 01:22:00|13364.31|13244.31|13363.31|13243.31|13364.31|13244.31|13363.11|13243.11|10
1651368130000|2022-05-01 01:22:10|13363.16|13243.16|13362.98|13242.98|13363.16|13243.16|13362.88|13242.88|8
1651368140000|2022-05-01 01:22:20|13362.84|13242.84|13363.96|13243.96|13363.96|13243.96|13362.52|13242.52|10
1651368150000|2022-05-01 01:22:30|13364.09|13244.09|13364.93|13244.93|13364.93|13244.93|13364.04|13244.04|9
1651368160000|2022-05-01 01:22:40|13365.34|13245.34|13363.47|13243.47|13365.43|13245.43|13363.47|13243.47|10
1651368170000|2022-05-01 01:22:50|13363.36|13243.36|13362.91|13242.91|13363.36|13243.36|13362.7|13242.7|9
1651368180000|2022-05-01 01:23:00|13362.98|13242.98|13364.01|13244.01|13364.01|13244.01|13362.82|13242.82|9
1651368190000|2022-05-01 01:23:10|13363.93|13243.93|13363.17|13243.17|13363.99|13243.99|13363.16|13243.16|9
1651368200000|2022-05-01 01:23:20|13363.06|13243.06|13363.23|13243.23|13363.23|13243.23|13362.91|13242.91|10
1651368210000|2022-05-01 01:23:30|13363.26|13243.26|13361.2|13241.2|13363.26|13243.26|13361|13241|10
1651368220000|2022-05-01 01:23:40|13361.17|13241.17|13361.65|13241.65|13362|13242|13361.17|13241.17|10
1651368230000|2022-05-01 01:23:50|13361.42|13241.42|13360.03|13240.03|13361.42|13241.42|13360.03|13240.03|10
1651368240000|2022-05-01 01:24:00|13359.68|13239.68|13356.16|13236.16|13359.68|13239.68|13356.16|13236.16|10
1651368250000|2022-05-01 01:24:10|13356.39|13236.39|13352.89|13232.89|13356.54|13236.54|13352.71|13232.71|10
1651368260000|2022-05-01 01:24:20|13352.64|13232.64|13349.87|13229.87|13352.64|13232.64|13349.66|13229.66|10
1651368270000|2022-05-01 01:24:30|13349.15|13229.15|13348.13|13228.13|13349.55|13229.55|13348.13|13228.13|10
1651368280000|2022-05-01 01:24:40|13348.26|13228.26|13346.11|13226.11|13348.26|13228.26|13346.11|13226.11|10
1651368290000|2022-05-01 01:24:50|13346.02|13226.02|13344.8|13224.8|13346.02|13226.02|13344.8|13224.8|9
1651368300000|2022-05-01 01:25:00|13343.66|13223.66|13342.76|13222.76|13343.78|13223.78|13342.57|13222.57|9
1651368310000|2022-05-01 01:25:10|13342.82|13222.82|13341.2|13221.2|13342.82|13222.82|13340.98|13220.98|10
1651368320000|2022-05-01 01:25:20|13341.71|13221.71|13340.53|13220.53|13341.92|13221.92|13340.01|13220.01|10
1651368330000|2022-05-01 01:25:30|13339.89|13219.89|13340.25|13220.25|13340.64|13220.64|13339.87|13219.87|10
1651368340000|2022-05-01 01:25:40|13340.16|13220.16|13337.46|13217.46|13340.16|13220.16|13337.46|13217.46|10
1651368350000|2022-05-01 01:25:50|13337.54|13217.54|13335.43|13215.43|13337.96|13217.96|13335.43|13215.43|10
1651368360000|2022-05-01 01:26:00|13335.54|13215.54|13329.06|13209.06|13335.54|13215.54|13329.06|13209.06|10
1651368370000|2022-05-01 01:26:10|13327.86|13207.86|13323.23|13203.23|13327.86|13207.86|13323.19|13203.19|10
1651368380000|2022-05-01 01:26:20|13322.97|13202.97|13321.63|13201.63|13322.97|13202.97|13321.28|13201.28|10
1651368390000|2022-05-01 01:26:30|13320.89|13200.89|13319.94|13199.94|13321.18|13201.18|13319.4|13199.4|10
1651368400000|2022-05-01 01:26:40|13320.98|13200.98|13320.43|13200.43|13322.37|13202.37|13318.63|13198.63|10
1651368410000|2022-05-01 01:26:50|13321.67|13201.67|13332.32|13212.32|13332.32|13212.32|13321.67|13201.67|10
1651368420000|2022-05-01 01:27:00|13332.44|13212.44|13334.82|13214.82|13334.82|13214.82|13332.44|13212.44|10
1651368430000|2022-05-01 01:27:10|13335|13215|13335.17|13215.17|13336.42|13216.42|13335|13215|10
1651368440000|2022-05-01 01:27:20|13334.5|13214.5|13333.26|13213.26|13334.5|13214.5|13333.26|13213.26|10
1651368450000|2022-05-01 01:27:30|13332.7|13212.7|13332.13|13212.13|13332.7|13212.7|13331.8|13211.8|8
1651368460000|2022-05-01 01:27:40|13331.87|13211.87|13332.82|13212.82|13332.84|13212.84|13331.87|13211.87|10
1651368470000|2022-05-01 01:27:50|13333.06|13213.06|13333.31|13213.31|13333.77|13213.77|13332.98|13212.98|10
1651368480000|2022-05-01 01:28:00|13333.32|13213.32|13333.81|13213.81|13334.3|13214.3|13332.99|13212.99|9
1651368490000|2022-05-01 01:28:10|13333.95|13213.95|13331.4|13211.4|13333.95|13213.95|13331.4|13211.4|10
1651368500000|2022-05-01 01:28:20|13331.27|13211.27|13328.69|13208.69|13331.27|13211.27|13328.29|13208.29|10
1651368510000|2022-05-01 01:28:30|13328.38|13208.38|13327.69|13207.69|13328.38|13208.38|13326.79|13206.79|9
1651368520000|2022-05-01 01:28:40|13329.32|13209.32|13329.04|13209.04|13329.8|13209.8|13328.8|13208.8|10
1651368530000|2022-05-01 01:28:50|13328.98|13208.98|13328.39|13208.39|13328.98|13208.98|13328.18|13208.18|10
1651368540000|2022-05-01 01:29:00|13328.47|13208.47|13328.79|13208.79|13328.86|13208.86|13328.28|13208.28|9
1651368550000|2022-05-01 01:29:10|13329.03|13209.03|13329.47|13209.47|13329.47|13209.47|13328|13208|9
1651368560000|2022-05-01 01:29:20|13329.9|13209.9|13330.98|13210.98|13330.98|13210.98|13329.9|13209.9|10
1651368570000|2022-05-01 01:29:30|13331.3|13211.3|13332.64|13212.64|13333.24|13213.24|13331.3|13211.3|10
1651368580000|2022-05-01 01:29:40|13333.05|13213.05|13332.74|13212.74|13333.05|13213.05|13332.48|13212.48|10
1651368590000|2022-05-01 01:29:50|13332.96|13212.96|13333.36|13213.36|13333.36|13213.36|13332.96|13212.96|10
1651368600000|2022-05-01 01:30:00|13333.4|13213.4|13333.19|13213.19|13333.79|13213.79|13333.19|13213.19|10
1651368610000|2022-05-01 01:30:10|13332.9|13212.9|13332.02|13212.02|13332.9|13212.9|13331.52|13211.52|10
1651368620000|2022-05-01 01:30:20|13331.75|13211.75|13334.97|13214.97|13334.97|13214.97|13331.75|13211.75|10
1651368630000|2022-05-01 01:30:30|13334.93|13214.93|13337.66|13217.66|13337.98|13217.98|13334.93|13214.93|10
1651368640000|2022-05-01 01:30:40|13337.74|13217.74|13342.64|13222.64|13342.64|13222.64|13337.74|13217.74|10
1651368650000|2022-05-01 01:30:50|13341.84|13221.84|13336.88|13216.88|13342.92|13222.92|13336.22|13216.22|10
1651368660000|2022-05-01 01:31:00|13335.2|13215.2|13332.54|13212.54|13335.2|13215.2|13332.54|13212.54|10
1651368670000|2022-05-01 01:31:10|13331.4|13211.4|13329.31|13209.31|13331.4|13211.4|13329.31|13209.31|10
1651368680000|2022-05-01 01:31:20|13330.15|13210.15|13329.16|13209.16|13330.15|13210.15|13327.49|13207.49|10
1651368690000|2022-05-01 01:31:30|13327.91|13207.91|13326.59|13206.59|13328.85|13208.85|13326.59|13206.59|10
1651368700000|2022-05-01 01:31:40|13326.39|13206.39|13324.31|13204.31|13326.39|13206.39|13324.13|13204.13|10
1651368710000|2022-05-01 01:31:50|13324.21|13204.21|13322.21|13202.21|13324.21|13204.21|13322.21|13202.21|10
1651368720000|2022-05-01 01:32:00|13321.87|13201.87|13322.53|13202.53|13322.54|13202.54|13321.87|13201.87|10
1651368730000|2022-05-01 01:32:10|13322.03|13202.03|13322.52|13202.52|13322.99|13202.99|13322.03|13202.03|10
1651368740000|2022-05-01 01:32:20|13322.62|13202.62|13321.86|13201.86|13322.62|13202.62|13321.2|13201.2|10
1651368750000|2022-05-01 01:32:30|13321.85|13201.85|13322.36|13202.36|13322.49|13202.49|13321.85|13201.85|10
1651368760000|2022-05-01 01:32:40|13322.75|13202.75|13323.1|13203.1|13323.1|13203.1|13322.65|13202.65|10
1651368770000|2022-05-01 01:32:50|13323.3|13203.3|13321.5|13201.5|13323.3|13203.3|13321.5|13201.5|10
1651368780000|2022-05-01 01:33:00|13321.3|13201.3|13321.88|13201.88|13321.88|13201.88|13320.89|13200.89|10
1651368790000|2022-05-01 01:33:10|13322.21|13202.21|13324.07|13204.07|13324.07|13204.07|13322.21|13202.21|10
1651368800000|2022-05-01 01:33:20|13324.02|13204.02|13324.65|13204.65|13324.81|13204.81|13324.02|13204.02|10
1651368810000|2022-05-01 01:33:30|13324.34|13204.34|13322.61|13202.61|13324.34|13204.34|13322.58|13202.58|9
1651368820000|2022-05-01 01:33:40|13321.95|13201.95|13320.56|13200.56|13321.95|13201.95|13320.56|13200.56|9
1651368830000|2022-05-01 01:33:50|13320.32|13200.32|13319.64|13199.64|13320.72|13200.72|13319.64|13199.64|10
1651368840000|2022-05-01 01:34:00|13319.69|13199.69|13318.55|13198.55|13319.69|13199.69|13318.55|13198.55|10
1651368850000|2022-05-01 01:34:10|13318.8|13198.8|13318.14|13198.14|13319.1|13199.1|13318.11|13198.11|10
1651368860000|2022-05-01 01:34:20|13318.88|13198.88|13319.66|13199.66|13319.66|13199.66|13318.47|13198.47|10
1651368870000|2022-05-01 01:34:30|13319.33|13199.33|13319.79|13199.79|13319.79|13199.79|13319.33|13199.33|10
1651368880000|2022-05-01 01:34:40|13319.69|13199.69|13320.27|13200.27|13320.27|13200.27|13319.61|13199.61|9
1651368890000|2022-05-01 01:34:50|13320.33|13200.33|13320.82|13200.82|13320.82|13200.82|13320.33|13200.33|9
1651368900000|2022-05-01 01:35:00|13320.88|13200.88|13321.66|13201.66|13321.77|13201.77|13320.87|13200.87|10
1651368910000|2022-05-01 01:35:10|13321.5|13201.5|13317.58|13197.58|13321.5|13201.5|13317.53|13197.53|10
1651368920000|2022-05-01 01:35:20|13317.52|13197.52|13316.53|13196.53|13317.58|13197.58|13316.53|13196.53|10
1651368930000|2022-05-01 01:35:30|13316.34|13196.34|13313.67|13193.67|13316.34|13196.34|13313.67|13193.67|10
1651368940000|2022-05-01 01:35:40|13313.45|13193.45|13311.52|13191.52|13313.45|13193.45|13311.52|13191.52|10
1651368950000|2022-05-01 01:35:50|13311.37|13191.37|13309.82|13189.82|13311.37|13191.37|13309.82|13189.82|10
1651368960000|2022-05-01 01:36:00|13310.07|13190.07|13308.23|13188.23|13310.07|13190.07|13307.56|13187.56|10
1651368970000|2022-05-01 01:36:10|13308.08|13188.08|13305.87|13185.87|13308.08|13188.08|13305.87|13185.87|9
1651368980000|2022-05-01 01:36:20|13304.64|13184.64|13285.47|13165.47|13304.64|13184.64|13285.47|13165.47|10
1651368990000|2022-05-01 01:36:30|13276.5|13156.5|13266.55|13146.55|13276.5|13156.5|13263.49|13143.49|10
1651369000000|2022-05-01 01:36:40|13266.51|13146.51|13271.81|13151.81|13271.81|13151.81|13265.96|13145.96|10
1651369010000|2022-05-01 01:36:50|13271.98|13151.98|13281.75|13161.75|13281.75|13161.75|13271.98|13151.98|10
1651369020000|2022-05-01 01:37:00|13282.07|13162.07|13297.3|13177.3|13297.3|13177.3|13282.07|13162.07|10
1651369030000|2022-05-01 01:37:10|13297.17|13177.17|13300.72|13180.72|13301.21|13181.21|13297.07|13177.07|10
1651369040000|2022-05-01 01:37:20|13301.55|13181.55|13304.59|13184.59|13304.95|13184.95|13301.55|13181.55|10
1651369050000|2022-05-01 01:37:30|13304.46|13184.46|13306.02|13186.02|13306.42|13186.42|13304.46|13184.46|10
1651369060000|2022-05-01 01:37:40|13305.94|13185.94|13307.26|13187.26|13307.26|13187.26|13305.64|13185.64|10
1651369070000|2022-05-01 01:37:50|13307.52|13187.52|13310.16|13190.16|13310.42|13190.42|13307.52|13187.52|10
1651369080000|2022-05-01 01:38:00|13311.37|13191.37|13317.35|13197.35|13317.84|13197.84|13311.37|13191.37|10
1651369090000|2022-05-01 01:38:10|13318.53|13198.53|13322.6|13202.6|13322.6|13202.6|13318.27|13198.27|10
1651369100000|2022-05-01 01:38:20|13323.77|13203.77|13328.03|13208.03|13328.03|13208.03|13323.77|13203.77|10
1651369110000|2022-05-01 01:38:30|13328.86|13208.86|13337.55|13217.55|13337.55|13217.55|13328.86|13208.86|10
1651369120000|2022-05-01 01:38:40|13338.23|13218.23|13351.01|13231.01|13351.01|13231.01|13338.23|13218.23|10
1651369130000|2022-05-01 01:38:50|13352.36|13232.36|13360.1|13240.1|13360.1|13240.1|13352.36|13232.36|10
1651369140000|2022-05-01 01:39:00|13360.64|13240.64|13363.03|13243.03|13363.15|13243.15|13360.64|13240.64|10
1651369150000|2022-05-01 01:39:10|13364.4|13244.4|13365.5|13245.5|13365.52|13245.52|13364.02|13244.02|9
1651369160000|2022-05-01 01:39:20|13365.13|13245.13|13365.4|13245.4|13365.4|13245.4|13364.45|13244.45|10
1651369170000|2022-05-01 01:39:30|13366.03|13246.03|13366.95|13246.95|13367.47|13247.47|13366.03|13246.03|10
1651369180000|2022-05-01 01:39:40|13367.29|13247.29|13368.85|13248.85|13368.9|13248.9|13367.29|13247.29|10
1651369190000|2022-05-01 01:39:50|13368.67|13248.67|13367.56|13247.56|13368.67|13248.67|13367.27|13247.27|10
1651369200000|2022-05-01 01:40:00|13367.73|13247.73|13360.96|13240.96|13367.73|13247.73|13360.96|13240.96|10
1651369210000|2022-05-01 01:40:10|13361.08|13241.08|13357.89|13237.89|13361.08|13241.08|13357.56|13237.56|10
1651369220000|2022-05-01 01:40:20|13358.26|13238.26|13359.88|13239.88|13359.88|13239.88|13358.26|13238.26|10
1651369230000|2022-05-01 01:40:30|13360.44|13240.44|13363.58|13243.58|13363.58|13243.58|13360.04|13240.04|10
1651369240000|2022-05-01 01:40:40|13364.05|13244.05|13368.43|13248.43|13368.43|13248.43|13363.89|13243.89|10
1651369250000|2022-05-01 01:40:50|13368.19|13248.19|13368.23|13248.23|13368.33|13248.33|13367.5|13247.5|10
1651369260000|2022-05-01 01:41:00|13368.16|13248.16|13370.42|13250.42|13370.42|13250.42|13368.16|13248.16|10
1651369270000|2022-05-01 01:41:10|13370.72|13250.72|13371.16|13251.16|13371.31|13251.31|13370.64|13250.64|10
1651369280000|2022-05-01 01:41:20|13371.61|13251.61|13372.35|13252.35|13372.35|13252.35|13371.5|13251.5|10
1651369290000|2022-05-01 01:41:30|13371.88|13251.88|13372.53|13252.53|13372.53|13252.53|13371.56|13251.56|10
1651369300000|2022-05-01 01:41:40|13372.67|13252.67|13373.32|13253.32|13373.61|13253.61|13372.65|13252.65|10
1651369310000|2022-05-01 01:41:50|13373.46|13253.46|13374.79|13254.79|13374.79|13254.79|13373.46|13253.46|10
1651369320000|2022-05-01 01:42:00|13374.77|13254.77|13376.09|13256.09|13376.09|13256.09|13374.08|13254.08|10
1651369330000|2022-05-01 01:42:10|13376.29|13256.29|13381.69|13261.69|13382|13262|13376.29|13256.29|10
1651369340000|2022-05-01 01:42:20|13384.05|13264.05|13394.44|13274.44|13394.44|13274.44|13384.05|13264.05|10
1651369350000|2022-05-01 01:42:30|13394.22|13274.22|13400.89|13280.89|13400.89|13280.89|13394.22|13274.22|10
1651369360000|2022-05-01 01:42:40|13401.26|13281.26|13406.49|13286.49|13406.49|13286.49|13400.99|13280.99|10
1651369370000|2022-05-01 01:42:50|13406.84|13286.84|13409.22|13289.22|13409.22|13289.22|13406.84|13286.84|10
1651369380000|2022-05-01 01:43:00|13408.82|13288.82|13421.1|13301.1|13421.1|13301.1|13408.82|13288.82|10
1651369390000|2022-05-01 01:43:10|13421.03|13301.03|13422.97|13302.97|13423.52|13303.52|13421.03|13301.03|10
1651369400000|2022-05-01 01:43:20|13423.05|13303.05|13424.6|13304.6|13424.67|13304.67|13422.66|13302.66|10
1651369410000|2022-05-01 01:43:30|13424.46|13304.46|13427.08|13307.08|13427.21|13307.21|13424.25|13304.25|9
1651369420000|2022-05-01 01:43:40|13427.84|13307.84|13430.14|13310.14|13430.99|13310.99|13427.84|13307.84|10
1651369430000|2022-05-01 01:43:50|13430.9|13310.9|13443.14|13323.14|13443.14|13323.14|13430.9|13310.9|10
1651369440000|2022-05-01 01:44:00|13445.09|13325.09|13450.42|13330.42|13450.42|13330.42|13445.09|13325.09|10
1651369450000|2022-05-01 01:44:10|13450.67|13330.67|13463.99|13343.99|13463.99|13343.99|13450.67|13330.67|10
1651369460000|2022-05-01 01:44:20|13461.81|13341.81|13475.07|13355.07|13475.07|13355.07|13461.81|13341.81|10
1651369470000|2022-05-01 01:44:30|13480.92|13360.92|13488.12|13368.12|13488.12|13368.12|13480.62|13360.62|10
1651369480000|2022-05-01 01:44:40|13488.49|13368.49|13490.03|13370.03|13490.03|13370.03|13488.14|13368.14|10
1651369490000|2022-05-01 01:44:50|13489.87|13369.87|13491.37|13371.37|13491.37|13371.37|13489.14|13369.14|10
1651369500000|2022-05-01 01:45:00|13491.39|13371.39|13490.79|13370.79|13491.39|13371.39|13489.59|13369.59|10
1651369510000|2022-05-01 01:45:10|13490.45|13370.45|13487.93|13367.93|13490.45|13370.45|13486.2|13366.2|10
1651369520000|2022-05-01 01:45:20|13487.42|13367.42|13482.28|13362.28|13487.42|13367.42|13480.29|13360.29|10
1651369530000|2022-05-01 01:45:30|13481.8|13361.8|13470.3|13350.3|13481.83|13361.83|13470.14|13350.14|10
1651369540000|2022-05-01 01:45:40|13469.6|13349.6|13469.61|13349.61|13470.7|13350.7|13469.45|13349.45|9
1651369550000|2022-05-01 01:45:50|13469.77|13349.77|13476.67|13356.67|13476.67|13356.67|13469.66|13349.66|10
1651369560000|2022-05-01 01:46:00|13477.08|13357.08|13482.2|13362.2|13482.88|13362.88|13477.08|13357.08|10
1651369570000|2022-05-01 01:46:10|13483.18|13363.18|13490.73|13370.73|13490.73|13370.73|13483.18|13363.18|10
1651369580000|2022-05-01 01:46:20|13491.57|13371.57|13494.49|13374.49|13494.62|13374.62|13491.57|13371.57|10
1651369590000|2022-05-01 01:46:30|13494.33|13374.33|13493.91|13373.91|13495.16|13375.16|13493.91|13373.91|10
1651369600000|2022-05-01 01:46:40|13494.25|13374.25|13491.88|13371.88|13494.25|13374.25|13491.88|13371.88|10
1651369610000|2022-05-01 01:46:50|13492.63|13372.63|13490.15|13370.15|13492.63|13372.63|13490.15|13370.15|10
1651369620000|2022-05-01 01:47:00|13490.26|13370.26|13487.53|13367.53|13490.26|13370.26|13486.08|13366.08|10
1651369630000|2022-05-01 01:47:10|13487.44|13367.44|13488.86|13368.86|13488.86|13368.86|13486.08|13366.08|10
1651369640000|2022-05-01 01:47:20|13489.34|13369.34|13494.94|13374.94|13494.94|13374.94|13489.34|13369.34|10
1651369650000|2022-05-01 01:47:30|13495.44|13375.44|13501.43|13381.43|13501.43|13381.43|13495.44|13375.44|9
1651369660000|2022-05-01 01:47:40|13502.31|13382.31|13503.1|13383.1|13504.37|13384.37|13502.31|13382.31|10
1651369670000|2022-05-01 01:47:50|13502.34|13382.34|13499.87|13379.87|13502.34|13382.34|13499.52|13379.52|10
1651369680000|2022-05-01 01:48:00|13500.29|13380.29|13497.51|13377.51|13500.29|13380.29|13497.51|13377.51|10
1651369690000|2022-05-01 01:48:10|13497.48|13377.48|13496.2|13376.2|13497.48|13377.48|13496.2|13376.2|10
1651369700000|2022-05-01 01:48:20|13495.94|13375.94|13493.26|13373.26|13495.94|13375.94|13493.26|13373.26|10
1651369710000|2022-05-01 01:48:30|13493.15|13373.15|13493.72|13373.72|13493.72|13373.72|13492.46|13372.46|10
1651369720000|2022-05-01 01:48:40|13493.32|13373.32|13492.47|13372.47|13493.63|13373.63|13492.23|13372.23|9
1651369730000|2022-05-01 01:48:50|13492.33|13372.33|13487.76|13367.76|13492.33|13372.33|13487.7|13367.7|10
1651369740000|2022-05-01 01:49:00|13487.72|13367.72|13486.26|13366.26|13487.72|13367.72|13486.26|13366.26|10
1651369750000|2022-05-01 01:49:10|13486.46|13366.46|13485.99|13365.99|13486.63|13366.63|13484.8|13364.8|10
1651369760000|2022-05-01 01:49:20|13486.14|13366.14|13486.6|13366.6|13488.49|13368.49|13486.14|13366.14|10
1651369770000|2022-05-01 01:49:30|13486.81|13366.81|13485.04|13365.04|13486.97|13366.97|13485.04|13365.04|10
1651369780000|2022-05-01 01:49:40|13484.49|13364.49|13486.52|13366.52|13486.6|13366.6|13484.49|13364.49|9
1651369790000|2022-05-01 01:49:50|13486.99|13366.99|13489.02|13369.02|13489.35|13369.35|13485.76|13365.76|10
1651369800000|2022-05-01 01:50:00|13489.33|13369.33|13494.66|13374.66|13494.66|13374.66|13489.33|13369.33|10
1651369810000|2022-05-01 01:50:10|13494.96|13374.96|13497.13|13377.13|13497.71|13377.71|13494.51|13374.51|10
1651369820000|2022-05-01 01:50:20|13497.39|13377.39|13498.07|13378.07|13498.45|13378.45|13497.38|13377.38|10
1651369830000|2022-05-01 01:50:30|13498.49|13378.49|13501.53|13381.53|13501.53|13381.53|13498.07|13378.07|10
1651369840000|2022-05-01 01:50:40|13500.95|13380.95|13510.11|13390.11|13510.11|13390.11|13500.95|13380.95|10
1651369850000|2022-05-01 01:50:50|13509.72|13389.72|13518.08|13398.08|13518.08|13398.08|13509.56|13389.56|10
1651369860000|2022-05-01 01:51:00|13519.11|13399.11|13530.64|13410.64|13530.64|13410.64|13519.11|13399.11|10
1651369870000|2022-05-01 01:51:10|13529.85|13409.85|13531.84|13411.84|13532.52|13412.52|13529.68|13409.68|9
1651369880000|2022-05-01 01:51:20|13531.26|13411.26|13532.27|13412.27|13533.67|13413.67|13531.26|13411.26|10
1651369890000|2022-05-01 01:51:30|13532.28|13412.28|13529.75|13409.75|13532.28|13412.28|13529.49|13409.49|10
1651369900000|2022-05-01 01:51:40|13529.09|13409.09|13527.88|13407.88|13529.11|13409.11|13526.09|13406.09|10
1651369910000|2022-05-01 01:51:50|13527.75|13407.75|13529.32|13409.32|13530.56|13410.56|13527.02|13407.02|10
1651369920000|2022-05-01 01:52:00|13530.84|13410.84|13539.41|13419.41|13539.41|13419.41|13530.84|13410.84|10
1651369930000|2022-05-01 01:52:10|13539.3|13419.3|13543.68|13423.68|13543.68|13423.68|13539.3|13419.3|10
1651369940000|2022-05-01 01:52:20|13544.98|13424.98|13541.56|13421.56|13544.98|13424.98|13541.56|13421.56|10
1651369950000|2022-05-01 01:52:30|13541.39|13421.39|13539.58|13419.58|13541.39|13421.39|13539.58|13419.58|10
1651369960000|2022-05-01 01:52:40|13537.56|13417.56|13537.22|13417.22|13539.03|13419.03|13536.84|13416.84|10
1651369970000|2022-05-01 01:52:50|13537.75|13417.75|13538.69|13418.69|13538.81|13418.81|13537.64|13417.64|10
1651369980000|2022-05-01 01:53:00|13538.71|13418.71|13537.08|13417.08|13538.77|13418.77|13537.08|13417.08|10
1651369990000|2022-05-01 01:53:10|13536.75|13416.75|13536.32|13416.32|13536.75|13416.75|13535.31|13415.31|10
1651370000000|2022-05-01 01:53:20|13535.68|13415.68|13530.08|13410.08|13535.68|13415.68|13530.08|13410.08|10
1651370010000|2022-05-01 01:53:30|13529.99|13409.99|13529.58|13409.58|13530.17|13410.17|13529.48|13409.48|10
1651370020000|2022-05-01 01:53:40|13529.42|13409.42|13524.45|13404.45|13529.42|13409.42|13524.45|13404.45|10
1651370030000|2022-05-01 01:53:50|13524.86|13404.86|13525.43|13405.43|13525.53|13405.53|13524.35|13404.35|10
1651370040000|2022-05-01 01:54:00|13525.72|13405.72|13527|13407|13527|13407|13525.42|13405.42|10
1651370050000|2022-05-01 01:54:10|13526.72|13406.72|13527.24|13407.24|13527.24|13407.24|13525.41|13405.41|10
1651370060000|2022-05-01 01:54:20|13527.59|13407.59|13522.07|13402.07|13527.99|13407.99|13522.07|13402.07|10
1651370070000|2022-05-01 01:54:30|13522.03|13402.03|13521.45|13401.45|13522.4|13402.4|13520.41|13400.41|10
1651370080000|2022-05-01 01:54:40|13521.01|13401.01|13523.51|13403.51|13523.51|13403.51|13521.01|13401.01|10
1651370090000|2022-05-01 01:54:50|13523.4|13403.4|13529.12|13409.12|13529.12|13409.12|13523.4|13403.4|9
1651370100000|2022-05-01 01:55:00|13529.86|13409.86|13528.98|13408.98|13530.49|13410.49|13528.98|13408.98|10
1651370110000|2022-05-01 01:55:10|13529.1|13409.1|13533.01|13413.01|13533.01|13413.01|13529.1|13409.1|10
1651370120000|2022-05-01 01:55:20|13533.23|13413.23|13532.76|13412.76|13533.5|13413.5|13532.65|13412.65|10
1651370130000|2022-05-01 01:55:30|13532.81|13412.81|13531.11|13411.11|13532.81|13412.81|13530.81|13410.81|10
1651370140000|2022-05-01 01:55:40|13531.2|13411.2|13529.52|13409.52|13531.33|13411.33|13528.52|13408.52|10
1651370150000|2022-05-01 01:55:50|13529.42|13409.42|13526.88|13406.88|13529.42|13409.42|13526.88|13406.88|10
1651370160000|2022-05-01 01:56:00|13526.87|13406.87|13521.45|13401.45|13527.47|13407.47|13521.45|13401.45|10
1651370170000|2022-05-01 01:56:10|13521.17|13401.17|13511.83|13391.83|13521.17|13401.17|13511.72|13391.72|10
1651370180000|2022-05-01 01:56:20|13511.61|13391.61|13507.46|13387.46|13511.61|13391.61|13506.96|13386.96|10
1651370190000|2022-05-01 01:56:30|13507.1|13387.1|13505.66|13385.66|13507.1|13387.1|13505.58|13385.58|10
1651370200000|2022-05-01 01:56:40|13505.67|13385.67|13507.1|13387.1|13507.1|13387.1|13505.67|13385.67|10
1651370210000|2022-05-01 01:56:50|13507.29|13387.29|13509.17|13389.17|13509.17|13389.17|13507.29|13387.29|10
1651370220000|2022-05-01 01:57:00|13508.8|13388.8|13510.49|13390.49|13510.49|13390.49|13508.8|13388.8|10
1651370230000|2022-05-01 01:57:10|13510.9|13390.9|13512.29|13392.29|13512.29|13392.29|13510.9|13390.9|9
1651370240000|2022-05-01 01:57:20|13512.21|13392.21|13511.82|13391.82|13512.42|13392.42|13511.82|13391.82|10
1651370250000|2022-05-01 01:57:30|13512.65|13392.65|13512.02|13392.02|13512.94|13392.94|13511.95|13391.95|10
1651370260000|2022-05-01 01:57:40|13511.93|13391.93|13510.07|13390.07|13511.93|13391.93|13509.84|13389.84|10
1651370270000|2022-05-01 01:57:50|13510.32|13390.32|13511.68|13391.68|13512.12|13392.12|13510.32|13390.32|10
1651370280000|2022-05-01 01:58:00|13512.12|13392.12|13512.73|13392.73|13513.04|13393.04|13512.07|13392.07|10
1651370290000|2022-05-01 01:58:10|13512.97|13392.97|13514.81|13394.81|13515.16|13395.16|13512.97|13392.97|10
1651370300000|2022-05-01 01:58:20|13515.16|13395.16|13513.27|13393.27|13515.16|13395.16|13513.24|13393.24|10
1651370310000|2022-05-01 01:58:30|13512.86|13392.86|13512.58|13392.58|13513.51|13393.51|13512.41|13392.41|10
1651370320000|2022-05-01 01:58:40|13512.26|13392.26|13512.49|13392.49|13512.53|13392.53|13511.87|13391.87|10
1651370330000|2022-05-01 01:58:50|13512.4|13392.4|13509.01|13389.01|13512.4|13392.4|13509.01|13389.01|9
1651370340000|2022-05-01 01:59:00|13508.97|13388.97|13507.46|13387.46|13509.08|13389.08|13507.46|13387.46|10
1651370350000|2022-05-01 01:59:10|13507.18|13387.18|13504.65|13384.65|13507.18|13387.18|13504.65|13384.65|10
1651370360000|2022-05-01 01:59:20|13504.69|13384.69|13502.51|13382.51|13504.69|13384.69|13502.51|13382.51|10
1651370370000|2022-05-01 01:59:30|13502.2|13382.2|13504.36|13384.36|13504.36|13384.36|13502.2|13382.2|10
1651370380000|2022-05-01 01:59:40|13504.51|13384.51|13509.76|13389.76|13509.76|13389.76|13504.51|13384.51|10
1651370390000|2022-05-01 01:59:50|13509.41|13389.41|13510.35|13390.35|13510.35|13390.35|13509.41|13389.41|10
1651370400000|2022-05-01 02:00:00|13510.67|13390.67|13510.72|13390.72|13511.69|13391.69|13510.67|13390.67|10
1651370410000|2022-05-01 02:00:10|13511.06|13391.06|13509.35|13389.35|13511.06|13391.06|13508.28|13388.28|10
1651370420000|2022-05-01 02:00:20|13509.66|13389.66|13507.77|13387.77|13509.66|13389.66|13507.77|13387.77|10
1651370430000|2022-05-01 02:00:30|13507.27|13387.27|13503.99|13383.99|13507.27|13387.27|13503.99|13383.99|10
1651370440000|2022-05-01 02:00:40|13503.6|13383.6|13499.6|13379.6|13503.6|13383.6|13499.6|13379.6|10
1651370450000|2022-05-01 02:00:50|13499.55|13379.55|13496.92|13376.92|13499.55|13379.55|13496.92|13376.92|9
1651370460000|2022-05-01 02:01:00|13496.99|13376.99|13497.51|13377.51|13497.54|13377.54|13496.88|13376.88|10
1651370470000|2022-05-01 02:01:10|13497.5|13377.5|13497.77|13377.77|13497.92|13377.92|13497.29|13377.29|10
1651370480000|2022-05-01 02:01:20|13498.18|13378.18|13499.97|13379.97|13499.97|13379.97|13497.64|13377.64|10
1651370490000|2022-05-01 02:01:30|13500.06|13380.06|13501.05|13381.05|13501.05|13381.05|13500.06|13380.06|10
1651370500000|2022-05-01 02:01:40|13500.96|13380.96|13501.01|13381.01|13501.03|13381.03|13500.29|13380.29|10
1651370510000|2022-05-01 02:01:50|13501.18|13381.18|13501|13381|13501.54|13381.54|13500.87|13380.87|10
1651370520000|2022-05-01 02:02:00|13500.78|13380.78|13499.34|13379.34|13500.87|13380.87|13499.18|13379.18|10
1651370530000|2022-05-01 02:02:10|13499.15|13379.15|13498.93|13378.93|13499.27|13379.27|13498.85|13378.85|10
1651370540000|2022-05-01 02:02:20|13498.94|13378.94|13495.79|13375.79|13499.09|13379.09|13495.79|13375.79|10
1651370550000|2022-05-01 02:02:30|13495.73|13375.73|13495.67|13375.67|13495.95|13375.95|13495.52|13375.52|10
1651370560000|2022-05-01 02:02:40|13494.73|13374.73|13493.93|13373.93|13494.73|13374.73|13493.54|13373.54|10
1651370570000|2022-05-01 02:02:50|13493.54|13373.54|13491.94|13371.94|13493.69|13373.69|13491.94|13371.94|10
1651370580000|2022-05-01 02:03:00|13491.99|13371.99|13492.58|13372.58|13493.01|13373.01|13491.92|13371.92|10
1651370590000|2022-05-01 02:03:10|13492.57|13372.57|13492.93|13372.93|13492.97|13372.97|13492.53|13372.53|10
1651370600000|2022-05-01 02:03:20|13492.6|13372.6|13492.38|13372.38|13492.63|13372.63|13492.13|13372.13|10
1651370610000|2022-05-01 02:03:30|13492.06|13372.06|13492.47|13372.47|13492.47|13372.47|13492.01|13372.01|10
1651370620000|2022-05-01 02:03:40|13492.56|13372.56|13493.71|13373.71|13493.77|13373.77|13492.56|13372.56|9
1651370630000|2022-05-01 02:03:50|13493.49|13373.49|13493.85|13373.85|13494.06|13374.06|13493.42|13373.42|10
1651370640000|2022-05-01 02:04:00|13493.74|13373.74|13493.79|13373.79|13494.28|13374.28|13493.63|13373.63|10
1651370650000|2022-05-01 02:04:10|13494.23|13374.23|13494.84|13374.84|13494.84|13374.84|13494.18|13374.18|10
1651370660000|2022-05-01 02:04:20|13494.8|13374.8|13497.62|13377.62|13497.62|13377.62|13494.8|13374.8|10
1651370670000|2022-05-01 02:04:30|13497.74|13377.74|13499.03|13379.03|13499.03|13379.03|13497.74|13377.74|10
1651370680000|2022-05-01 02:04:40|13499.55|13379.55|13501.82|13381.82|13501.87|13381.87|13499.53|13379.53|8
1651370690000|2022-05-01 02:04:50|13501.91|13381.91|13502.71|13382.71|13503.34|13383.34|13501.91|13381.91|10
1651370700000|2022-05-01 02:05:00|13502.87|13382.87|13502.98|13382.98|13504.15|13384.15|13502.87|13382.87|10
1651370710000|2022-05-01 02:05:10|13502.7|13382.7|13498.03|13378.03|13502.7|13382.7|13498.03|13378.03|10
1651370720000|2022-05-01 02:05:20|13497.56|13377.56|13498.03|13378.03|13498.03|13378.03|13497.5|13377.5|10
1651370730000|2022-05-01 02:05:30|13497.87|13377.87|13498.51|13378.51|13498.51|13378.51|13497.67|13377.67|10
1651370740000|2022-05-01 02:05:40|13498.46|13378.46|13499.83|13379.83|13499.83|13379.83|13498.4|13378.4|10
1651370750000|2022-05-01 02:05:50|13499.91|13379.91|13500.55|13380.55|13500.86|13380.86|13499.91|13379.91|10
1651370760000|2022-05-01 02:06:00|13500.52|13380.52|13498.55|13378.55|13500.52|13380.52|13498.55|13378.55|9
1651370770000|2022-05-01 02:06:10|13499.04|13379.04|13497.07|13377.07|13499.04|13379.04|13497.07|13377.07|10
1651370780000|2022-05-01 02:06:20|13496.86|13376.86|13496.6|13376.6|13496.86|13376.86|13496.21|13376.21|10
1651370790000|2022-05-01 02:06:30|13496.81|13376.81|13497.73|13377.73|13497.77|13377.77|13496.53|13376.53|10
1651370800000|2022-05-01 02:06:40|13498.25|13378.25|13499.07|13379.07|13499.16|13379.16|13498.14|13378.14|9
1651370810000|2022-05-01 02:06:50|13498.98|13378.98|13499.09|13379.09|13499.2|13379.2|13498.98|13378.98|10
1651370820000|2022-05-01 02:07:00|13499.19|13379.19|13499.47|13379.47|13499.47|13379.47|13498.89|13378.89|10
1651370830000|2022-05-01 02:07:10|13499.91|13379.91|13496.92|13376.92|13499.91|13379.91|13496.92|13376.92|10
1651370840000|2022-05-01 02:07:20|13496.84|13376.84|13495.88|13375.88|13497.26|13377.26|13495.58|13375.58|8
1651370850000|2022-05-01 02:07:30|13495.33|13375.33|13494.42|13374.42|13495.89|13375.89|13494.12|13374.12|10
1651370860000|2022-05-01 02:07:40|13494.02|13374.02|13495.21|13375.21|13495.21|13375.21|13493.91|13373.91|10
1651370870000|2022-05-01 02:07:50|13495.28|13375.28|13495.98|13375.98|13495.98|13375.98|13495.13|13375.13|10
1651370880000|2022-05-01 02:08:00|13495.88|13375.88|13496.07|13376.07|13496.66|13376.66|13495.79|13375.79|10
1651370890000|2022-05-01 02:08:10|13496.28|13376.28|13494.37|13374.37|13496.28|13376.28|13494.37|13374.37|10
1651370900000|2022-05-01 02:08:20|13494.63|13374.63|13495.36|13375.36|13495.36|13375.36|13494.4|13374.4|10
1651370910000|2022-05-01 02:08:30|13495.38|13375.38|13496.12|13376.12|13496.38|13376.38|13495.38|13375.38|10
1651370920000|2022-05-01 02:08:40|13496.14|13376.14|13496.5|13376.5|13496.55|13376.55|13495.56|13375.56|9
1651370930000|2022-05-01 02:08:50|13496.79|13376.79|13498.3|13378.3|13498.3|13378.3|13496.79|13376.79|9
1651370940000|2022-05-01 02:09:00|13498.34|13378.34|13499.77|13379.77|13499.97|13379.97|13498.34|13378.34|10
1651370950000|2022-05-01 02:09:10|13499.91|13379.91|13500.31|13380.31|13501.15|13381.15|13499.91|13379.91|10
1651370960000|2022-05-01 02:09:20|13501.6|13381.6|13502.6|13382.6|13502.6|13382.6|13501.6|13381.6|10
1651370970000|2022-05-01 02:09:30|13502.49|13382.49|13505.28|13385.28|13505.28|13385.28|13502.49|13382.49|10
1651370980000|2022-05-01 02:09:40|13505.52|13385.52|13507.64|13387.64|13507.72|13387.72|13505.52|13385.52|10
1651370990000|2022-05-01 02:09:50|13507.41|13387.41|13511.55|13391.55|13511.8|13391.8|13507.41|13387.41|10
1651371000000|2022-05-01 02:10:00|13512.47|13392.47|13522.52|13402.52|13522.52|13402.52|13512.47|13392.47|10
1651371010000|2022-05-01 02:10:10|13523.9|13403.9|13523.99|13403.99|13524.6|13404.6|13523.86|13403.86|10
1651371020000|2022-05-01 02:10:20|13524.43|13404.43|13528.16|13408.16|13528.16|13408.16|13524.24|13404.24|10
1651371030000|2022-05-01 02:10:30|13528.8|13408.8|13528|13408|13528.8|13408.8|13527.76|13407.76|10
1651371040000|2022-05-01 02:10:40|13527.98|13407.98|13527.4|13407.4|13527.98|13407.98|13527.14|13407.14|9
1651371050000|2022-05-01 02:10:50|13527.38|13407.38|13524.77|13404.77|13527.38|13407.38|13524.74|13404.74|10
1651371060000|2022-05-01 02:11:00|13524.26|13404.26|13524.3|13404.3|13524.56|13404.56|13523.87|13403.87|10
1651371070000|2022-05-01 02:11:10|13524.14|13404.14|13523.09|13403.09|13524.22|13404.22|13523.09|13403.09|10
1651371080000|2022-05-01 02:11:20|13522.88|13402.88|13522.84|13402.84|13523.11|13403.11|13522.61|13402.61|10
1651371090000|2022-05-01 02:11:30|13523.01|13403.01|13522.5|13402.5|13523.01|13403.01|13521.84|13401.84|10
1651371100000|2022-05-01 02:11:40|13522.82|13402.82|13523.81|13403.81|13523.87|13403.87|13522.82|13402.82|9
1651371110000|2022-05-01 02:11:50|13523.96|13403.96|13523.61|13403.61|13523.96|13403.96|13523.61|13403.61|8
1651371120000|2022-05-01 02:12:00|13523.24|13403.24|13522.83|13402.83|13523.24|13403.24|13522.23|13402.23|10
1651371130000|2022-05-01 02:12:10|13522.39|13402.39|13523.19|13403.19|13523.19|13403.19|13522.39|13402.39|9
1651371140000|2022-05-01 02:12:20|13523.24|13403.24|13522.61|13402.61|13523.24|13403.24|13522.52|13402.52|10
1651371150000|2022-05-01 02:12:30|13522.52|13402.52|13522.55|13402.55|13522.6|13402.6|13522.29|13402.29|10
1651371160000|2022-05-01 02:12:40|13522.64|13402.64|13523.09|13403.09|13523.16|13403.16|13522.34|13402.34|10
1651371170000|2022-05-01 02:12:50|13523.4|13403.4|13525.54|13405.54|13525.54|13405.54|13523.4|13403.4|10
1651371180000|2022-05-01 02:13:00|13525.58|13405.58|13526.62|13406.62|13526.62|13406.62|13525.33|13405.33|10
1651371190000|2022-05-01 02:13:10|13526.72|13406.72|13529.45|13409.45|13529.46|13409.46|13526.72|13406.72|10
1651371200000|2022-05-01 02:13:20|13531.36|13411.36|13533.4|13413.4|13533.41|13413.41|13531.36|13411.36|10
1651371210000|2022-05-01 02:13:30|13533.43|13413.43|13534.9|13414.9|13534.9|13414.9|13533.43|13413.43|10
1651371220000|2022-05-01 02:13:40|13534.96|13414.96|13535.72|13415.72|13535.8|13415.8|13534.9|13414.9|10
1651371230000|2022-05-01 02:13:50|13535.73|13415.73|13535.82|13415.82|13536.17|13416.17|13535.6|13415.6|10
1651371240000|2022-05-01 02:14:00|13536.5|13416.5|13537.05|13417.05|13537.55|13417.55|13536.5|13416.5|9
1651371250000|2022-05-01 02:14:10|13537.07|13417.07|13538.04|13418.04|13538.16|13418.16|13536.92|13416.92|9
1651371260000|2022-05-01 02:14:20|13538.01|13418.01|13537.76|13417.76|13538.06|13418.06|13537.76|13417.76|10
1651371270000|2022-05-01 02:14:30|13538.04|13418.04|13537.45|13417.45|13538.04|13418.04|13536.92|13416.92|9
1651371280000|2022-05-01 02:14:40|13537.13|13417.13|13537.77|13417.77|13537.77|13417.77|13536.26|13416.26|10
1651371290000|2022-05-01 02:14:50|13537.72|13417.72|13538.65|13418.65|13538.65|13418.65|13537.72|13417.72|9
1651371300000|2022-05-01 02:15:00|13538.46|13418.46|13538.08|13418.08|13538.46|13418.46|13537.34|13417.34|10
1651371310000|2022-05-01 02:15:10|13538.06|13418.06|13538.4|13418.4|13538.4|13418.4|13537.7|13417.7|10
1651371320000|2022-05-01 02:15:20|13538.95|13418.95|13541.86|13421.86|13541.86|13421.86|13538.95|13418.95|10
1651371330000|2022-05-01 02:15:30|13542.8|13422.8|13541.23|13421.23|13542.8|13422.8|13541.23|13421.23|10
1651371340000|2022-05-01 02:15:40|13541.1|13421.1|13540.36|13420.36|13541.1|13421.1|13539.74|13419.74|10
1651371350000|2022-05-01 02:15:50|13540.42|13420.42|13536.5|13416.5|13540.42|13420.42|13536.5|13416.5|10
1651371360000|2022-05-01 02:16:00|13536.08|13416.08|13534.67|13414.67|13536.09|13416.09|13534.67|13414.67|10
1651371370000|2022-05-01 02:16:10|13534.82|13414.82|13534.87|13414.87|13535.52|13415.52|13534.63|13414.63|9
1651371380000|2022-05-01 02:16:20|13535.35|13415.35|13534.69|13414.69|13535.35|13415.35|13534.53|13414.53|10
1651371390000|2022-05-01 02:16:30|13534.58|13414.58|13534.27|13414.27|13534.83|13414.83|13534.02|13414.02|8
1651371400000|2022-05-01 02:16:40|13534.7|13414.7|13534.3|13414.3|13535.21|13415.21|13534.28|13414.28|9
1651371410000|2022-05-01 02:16:50|13534.09|13414.09|13532.91|13412.91|13534.09|13414.09|13532.91|13412.91|10
1651371420000|2022-05-01 02:17:00|13532.68|13412.68|13533.27|13413.27|13533.27|13413.27|13532.68|13412.68|9
1651371430000|2022-05-01 02:17:10|13532.61|13412.61|13531.62|13411.62|13532.62|13412.62|13531.6|13411.6|9
1651371440000|2022-05-01 02:17:20|13531.35|13411.35|13531.88|13411.88|13531.88|13411.88|13530.19|13410.19|10
1651371450000|2022-05-01 02:17:30|13532.96|13412.96|13535.34|13415.34|13535.35|13415.35|13532.88|13412.88|10
1651371460000|2022-05-01 02:17:40|13535.55|13415.55|13536.49|13416.49|13536.51|13416.51|13535.53|13415.53|9
1651371470000|2022-05-01 02:17:50|13536.5|13416.5|13535.74|13415.74|13536.61|13416.61|13535.66|13415.66|10
1651371480000|2022-05-01 02:18:00|13535.76|13415.76|13536.88|13416.88|13536.88|13416.88|13535.42|13415.42|10
1651371490000|2022-05-01 02:18:10|13538.28|13418.28|13538.08|13418.08|13539.06|13419.06|13537.52|13417.52|9
1651371500000|2022-05-01 02:18:20|13538.41|13418.41|13539.56|13419.56|13539.56|13419.56|13538.41|13418.41|10
1651371510000|2022-05-01 02:18:30|13539.89|13419.89|13539.96|13419.96|13540.03|13420.03|13539.27|13419.27|10
1651371520000|2022-05-01 02:18:40|13540.12|13420.12|13541.25|13421.25|13542.11|13422.11|13540.12|13420.12|10
1651371530000|2022-05-01 02:18:50|13541.29|13421.29|13542.22|13422.22|13542.61|13422.61|13541.29|13421.29|10
1651371540000|2022-05-01 02:19:00|13541.69|13421.69|13543.4|13423.4|13543.65|13423.65|13541.69|13421.69|10
1651371550000|2022-05-01 02:19:10|13543.23|13423.23|13547.67|13427.67|13547.67|13427.67|13543.23|13423.23|10
1651371560000|2022-05-01 02:19:20|13548.11|13428.11|13549.98|13429.98|13550.04|13430.04|13548.11|13428.11|10
1651371570000|2022-05-01 02:19:30|13551.45|13431.45|13558.88|13438.88|13559.17|13439.17|13551.45|13431.45|10
1651371580000|2022-05-01 02:19:40|13559.13|13439.13|13562.22|13442.22|13562.22|13442.22|13558.99|13438.99|10
1651371590000|2022-05-01 02:19:50|13562.16|13442.16|13564.66|13444.66|13564.71|13444.71|13562.16|13442.16|10
1651371600000|2022-05-01 02:20:00|13565.08|13445.08|13564.81|13444.81|13565.96|13445.96|13564.81|13444.81|10
1651371610000|2022-05-01 02:20:10|13563.26|13443.26|13561.15|13441.15|13563.26|13443.26|13560.98|13440.98|10
1651371620000|2022-05-01 02:20:20|13560.85|13440.85|13560.43|13440.43|13560.85|13440.85|13559.9|13439.9|9
1651371630000|2022-05-01 02:20:30|13560.38|13440.38|13561.18|13441.18|13561.18|13441.18|13560.37|13440.37|10
1651371640000|2022-05-01 02:20:40|13561.29|13441.29|13561.71|13441.71|13561.71|13441.71|13560.34|13440.34|10
1651371650000|2022-05-01 02:20:50|13562.17|13442.17|13561.55|13441.55|13562.17|13442.17|13560.94|13440.94|10
1651371660000|2022-05-01 02:21:00|13561.33|13441.33|13562.92|13442.92|13562.92|13442.92|13560.89|13440.89|10
1651371670000|2022-05-01 02:21:10|13562.83|13442.83|13564.16|13444.16|13564.17|13444.17|13562.83|13442.83|10
1651371680000|2022-05-01 02:21:20|13564.06|13444.06|13565.49|13445.49|13565.49|13445.49|13563.78|13443.78|10
1651371690000|2022-05-01 02:21:30|13565.51|13445.51|13564.68|13444.68|13565.51|13445.51|13564.37|13444.37|10
1651371700000|2022-05-01 02:21:40|13564.71|13444.71|13563.26|13443.26|13564.73|13444.73|13563.26|13443.26|10
1651371710000|2022-05-01 02:21:50|13562.89|13442.89|13559.13|13439.13|13562.94|13442.94|13559.13|13439.13|10
1651371720000|2022-05-01 02:22:00|13559.25|13439.25|13553.64|13433.64|13559.25|13439.25|13553.6|13433.6|10
1651371730000|2022-05-01 02:22:10|13553.19|13433.19|13551.48|13431.48|13553.24|13433.24|13551.48|13431.48|9
1651371740000|2022-05-01 02:22:20|13551.5|13431.5|13550.59|13430.59|13551.57|13431.57|13550.59|13430.59|10
1651371750000|2022-05-01 02:22:30|13550.77|13430.77|13552.43|13432.43|13553.08|13433.08|13550.77|13430.77|10
1651371760000|2022-05-01 02:22:40|13552.34|13432.34|13554.23|13434.23|13554.55|13434.55|13552.28|13432.28|10
1651371770000|2022-05-01 02:22:50|13554.24|13434.24|13553.23|13433.23|13554.24|13434.24|13553.1|13433.1|10
1651371780000|2022-05-01 02:23:00|13553.18|13433.18|13553.12|13433.12|13553.39|13433.39|13553.05|13433.05|10
1651371790000|2022-05-01 02:23:10|13553.1|13433.1|13554.01|13434.01|13554.01|13434.01|13553.02|13433.02|9
1651371800000|2022-05-01 02:23:20|13553.98|13433.98|13553.28|13433.28|13554.25|13434.25|13553.28|13433.28|10
1651371810000|2022-05-01 02:23:30|13552.95|13432.95|13552.2|13432.2|13552.95|13432.95|13551.82|13431.82|10
1651371820000|2022-05-01 02:23:40|13552.01|13432.01|13552.15|13432.15|13552.19|13432.19|13551.95|13431.95|8
1651371830000|2022-05-01 02:23:50|13552.06|13432.06|13552.34|13432.34|13552.47|13432.47|13551.95|13431.95|9
1651371840000|2022-05-01 02:24:00|13552.32|13432.32|13552.16|13432.16|13552.58|13432.58|13552.16|13432.16|10
1651371850000|2022-05-01 02:24:10|13551.37|13431.37|13549.59|13429.59|13551.37|13431.37|13549.38|13429.38|10
1651371860000|2022-05-01 02:24:20|13549.51|13429.51|13548.17|13428.17|13549.51|13429.51|13548.17|13428.17|9
1651371870000|2022-05-01 02:24:30|13547.62|13427.62|13546.63|13426.63|13547.62|13427.62|13546.34|13426.34|10
1651371880000|2022-05-01 02:24:40|13546.41|13426.41|13547.13|13427.13|13547.13|13427.13|13546.15|13426.15|10
1651371890000|2022-05-01 02:24:50|13547.38|13427.38|13546.92|13426.92|13547.53|13427.53|13546.87|13426.87|9
1651371900000|2022-05-01 02:25:00|13546.88|13426.88|13541.8|13421.8|13546.95|13426.95|13541.8|13421.8|10
1651371910000|2022-05-01 02:25:10|13541.04|13421.04|13538.62|13418.62|13541.04|13421.04|13538.62|13418.62|10
1651371920000|2022-05-01 02:25:20|13538.76|13418.76|13538.7|13418.7|13538.76|13418.76|13538.23|13418.23|10
1651371930000|2022-05-01 02:25:30|13538.88|13418.88|13540.2|13420.2|13540.2|13420.2|13538.88|13418.88|10
1651371940000|2022-05-01 02:25:40|13540.65|13420.65|13541.17|13421.17|13541.36|13421.36|13540.59|13420.59|10
1651371950000|2022-05-01 02:25:50|13541.53|13421.53|13540.89|13420.89|13541.53|13421.53|13540.74|13420.74|10
1651371960000|2022-05-01 02:26:00|13541.27|13421.27|13539.98|13419.98|13541.29|13421.29|13539.89|13419.89|9
1651371970000|2022-05-01 02:26:10|13539.83|13419.83|13538.2|13418.2|13539.83|13419.83|13538.15|13418.15|10
1651371980000|2022-05-01 02:26:20|13538.18|13418.18|13536.31|13416.31|13538.18|13418.18|13536.31|13416.31|9
1651371990000|2022-05-01 02:26:30|13536.42|13416.42|13536.02|13416.02|13536.42|13416.42|13536.02|13416.02|10
1651372000000|2022-05-01 02:26:40|13536.05|13416.05|13533.8|13413.8|13536.19|13416.19|13533.8|13413.8|9
1651372010000|2022-05-01 02:26:50|13533.51|13413.51|13530.9|13410.9|13533.51|13413.51|13530.9|13410.9|10
1651372020000|2022-05-01 02:27:00|13530.88|13410.88|13526.4|13406.4|13530.96|13410.96|13526.4|13406.4|9
1651372030000|2022-05-01 02:27:10|13525.87|13405.87|13524.19|13404.19|13525.87|13405.87|13524.19|13404.19|10
1651372040000|2022-05-01 02:27:20|13524.22|13404.22|13525.89|13405.89|13525.89|13405.89|13524.05|13404.05|10
1651372050000|2022-05-01 02:27:30|13526.25|13406.25|13528.35|13408.35|13528.35|13408.35|13525.93|13405.93|10
1651372060000|2022-05-01 02:27:40|13528.8|13408.8|13530.35|13410.35|13530.35|13410.35|13528.8|13408.8|9
1651372070000|2022-05-01 02:27:50|13530.36|13410.36|13530.12|13410.12|13530.36|13410.36|13529.74|13409.74|10
1651372080000|2022-05-01 02:28:00|13530.13|13410.13|13530.1|13410.1|13530.13|13410.13|13529.51|13409.51|10
1651372090000|2022-05-01 02:28:10|13529.97|13409.97|13529.46|13409.46|13530.25|13410.25|13529.46|13409.46|9
1651372100000|2022-05-01 02:28:20|13529.45|13409.45|13528.96|13408.96|13529.45|13409.45|13528.62|13408.62|10
1651372110000|2022-05-01 02:28:30|13529|13409|13529.07|13409.07|13529.15|13409.15|13528.97|13408.97|8
1651372120000|2022-05-01 02:28:40|13529|13409|13528.43|13408.43|13529|13409|13528.43|13408.43|10
1651372130000|2022-05-01 02:28:50|13528.44|13408.44|13527.36|13407.36|13528.44|13408.44|13527.36|13407.36|9
1651372140000|2022-05-01 02:29:00|13527.25|13407.25|13526.29|13406.29|13527.53|13407.53|13526.29|13406.29|10
1651372150000|2022-05-01 02:29:10|13526.19|13406.19|13525.79|13405.79|13526.19|13406.19|13525.78|13405.78|9
1651372160000|2022-05-01 02:29:20|13525.73|13405.73|13525.54|13405.54|13525.74|13405.74|13525.51|13405.51|7
1651372170000|2022-05-01 02:29:30|13525.56|13405.56|13526.56|13406.56|13526.57|13406.57|13525.56|13405.56|10
1651372180000|2022-05-01 02:29:40|13526.4|13406.4|13525.8|13405.8|13526.4|13406.4|13525.69|13405.69|9
1651372190000|2022-05-01 02:29:50|13525.57|13405.57|13525.64|13405.64|13525.67|13405.67|13525.47|13405.47|10
1651372200000|2022-05-01 02:30:00|13525.67|13405.67|13525.27|13405.27|13526.1|13406.1|13525.27|13405.27|9
1651372210000|2022-05-01 02:30:10|13524.93|13404.93|13525.43|13405.43|13525.43|13405.43|13524.5|13404.5|10
1651372220000|2022-05-01 02:30:20|13525.71|13405.71|13526.42|13406.42|13526.42|13406.42|13525.71|13405.71|10
1651372230000|2022-05-01 02:30:30|13526.34|13406.34|13526.61|13406.61|13526.88|13406.88|13526.28|13406.28|10
1651372240000|2022-05-01 02:30:40|13526.94|13406.94|13526.92|13406.92|13527.33|13407.33|13526.47|13406.47|9
1651372250000|2022-05-01 02:30:50|13527.02|13407.02|13527.38|13407.38|13527.48|13407.48|13527.02|13407.02|10
1651372260000|2022-05-01 02:31:00|13527.43|13407.43|13528.43|13408.43|13528.5|13408.5|13527.4|13407.4|10
1651372270000|2022-05-01 02:31:10|13528.3|13408.3|13527.24|13407.24|13528.33|13408.33|13527.04|13407.04|10
1651372280000|2022-05-01 02:31:20|13527.39|13407.39|13526.49|13406.49|13527.51|13407.51|13526.18|13406.18|10
1651372290000|2022-05-01 02:31:30|13526.37|13406.37|13525.48|13405.48|13526.45|13406.45|13525.47|13405.47|7
1651372300000|2022-05-01 02:31:40|13525.54|13405.54|13525.37|13405.37|13525.85|13405.85|13525.35|13405.35|10
1651372310000|2022-05-01 02:31:50|13525.41|13405.41|13524.88|13404.88|13525.42|13405.42|13524.88|13404.88|10
1651372320000|2022-05-01 02:32:00|13524.78|13404.78|13522.75|13402.75|13524.89|13404.89|13522.75|13402.75|10
1651372330000|2022-05-01 02:32:10|13522.8|13402.8|13520.44|13400.44|13522.8|13402.8|13520.42|13400.42|10
1651372340000|2022-05-01 02:32:20|13520.39|13400.39|13518.32|13398.32|13520.39|13400.39|13518.32|13398.32|10
1651372350000|2022-05-01 02:32:30|13517.79|13397.79|13517.72|13397.72|13518.03|13398.03|13517.66|13397.66|10
1651372360000|2022-05-01 02:32:40|13517.71|13397.71|13516.62|13396.62|13517.71|13397.71|13516.24|13396.24|10
1651372370000|2022-05-01 02:32:50|13516.87|13396.87|13516.87|13396.87|13517.1|13397.1|13516.59|13396.59|10
1651372380000|2022-05-01 02:33:00|13516.9|13396.9|13517.17|13397.17|13517.17|13397.17|13516.67|13396.67|10
1651372390000|2022-05-01 02:33:10|13517.19|13397.19|13516.73|13396.73|13517.19|13397.19|13516.61|13396.61|9
1651372400000|2022-05-01 02:33:20|13516.66|13396.66|13515.45|13395.45|13516.69|13396.69|13515.45|13395.45|10
1651372410000|2022-05-01 02:33:30|13515.27|13395.27|13513.93|13393.93|13515.36|13395.36|13513.93|13393.93|10
1651372420000|2022-05-01 02:33:40|13513.6|13393.6|13511.62|13391.62|13513.67|13393.67|13511.53|13391.53|10
1651372430000|2022-05-01 02:33:50|13511.66|13391.66|13511.7|13391.7|13511.93|13391.93|13511.54|13391.54|9
1651372440000|2022-05-01 02:34:00|13511.96|13391.96|13513.26|13393.26|13513.26|13393.26|13511.96|13391.96|10
1651372450000|2022-05-01 02:34:10|13513.34|13393.34|13514.04|13394.04|13514.45|13394.45|13513.34|13393.34|10
1651372460000|2022-05-01 02:34:20|13513.92|13393.92|13511.24|13391.24|13514.02|13394.02|13511.24|13391.24|10
1651372470000|2022-05-01 02:34:30|13510.94|13390.94|13508.07|13388.07|13510.94|13390.94|13508.05|13388.05|10
1651372480000|2022-05-01 02:34:40|13507.72|13387.72|13506.74|13386.74|13507.72|13387.72|13506.74|13386.74|10
1651372490000|2022-05-01 02:34:50|13506.99|13386.99|13506.2|13386.2|13507|13387|13506.2|13386.2|10
1651372500000|2022-05-01 02:35:00|13506.14|13386.14|13502.76|13382.76|13506.2|13386.2|13502.76|13382.76|10
1651372510000|2022-05-01 02:35:10|13502.48|13382.48|13501.76|13381.76|13502.57|13382.57|13501.76|13381.76|10
1651372520000|2022-05-01 02:35:20|13501.64|13381.64|13501.43|13381.43|13501.75|13381.75|13501.32|13381.32|10
1651372530000|2022-05-01 02:35:30|13501.24|13381.24|13501.49|13381.49|13501.52|13381.52|13501.03|13381.03|10
1651372540000|2022-05-01 02:35:40|13501.48|13381.48|13502.79|13382.79|13503.02|13383.02|13501.48|13381.48|9
1651372550000|2022-05-01 02:35:50|13503.06|13383.06|13502.27|13382.27|13503.06|13383.06|13502.2|13382.2|9
1651372560000|2022-05-01 02:36:00|13502.39|13382.39|13505.59|13385.59|13505.59|13385.59|13502.39|13382.39|10
1651372570000|2022-05-01 02:36:10|13505.63|13385.63|13505.07|13385.07|13505.71|13385.71|13504.95|13384.95|10
1651372580000|2022-05-01 02:36:20|13504.8|13384.8|13503.35|13383.35|13504.8|13384.8|13503.35|13383.35|10
1651372590000|2022-05-01 02:36:30|13503.12|13383.12|13503.16|13383.16|13503.47|13383.47|13502.99|13382.99|10
1651372600000|2022-05-01 02:36:40|13503.43|13383.43|13503.75|13383.75|13503.91|13383.91|13503.43|13383.43|9
1651372610000|2022-05-01 02:36:50|13503.22|13383.22|13499.96|13379.96|13503.22|13383.22|13499.96|13379.96|10
1651372620000|2022-05-01 02:37:00|13498.97|13378.97|13492.22|13372.22|13498.97|13378.97|13492.22|13372.22|10
1651372630000|2022-05-01 02:37:10|13492.24|13372.24|13492.41|13372.41|13492.41|13372.41|13491.14|13371.14|10
1651372640000|2022-05-01 02:37:20|13492.82|13372.82|13490.54|13370.54|13492.82|13372.82|13490.44|13370.44|10
1651372650000|2022-05-01 02:37:30|13490.6|13370.6|13492.61|13372.61|13492.61|13372.61|13490.6|13370.6|10
1651372660000|2022-05-01 02:37:40|13493.12|13373.12|13490.72|13370.72|13493.12|13373.12|13490.72|13370.72|10
1651372670000|2022-05-01 02:37:50|13490.67|13370.67|13491.49|13371.49|13491.49|13371.49|13490.65|13370.65|10
1651372680000|2022-05-01 02:38:00|13491.46|13371.46|13486.86|13366.86|13491.46|13371.46|13486.18|13366.18|10
1651372690000|2022-05-01 02:38:10|13486.93|13366.93|13487.45|13367.45|13487.45|13367.45|13485.96|13365.96|9
1651372700000|2022-05-01 02:38:20|13487.61|13367.61|13485.65|13365.65|13487.61|13367.61|13485.65|13365.65|10
1651372710000|2022-05-01 02:38:30|13485.36|13365.36|13485.09|13365.09|13485.81|13365.81|13485.09|13365.09|10
1651372720000|2022-05-01 02:38:40|13485|13365|13484.25|13364.25|13485|13365|13484.25|13364.25|10
1651372730000|2022-05-01 02:38:50|13484.15|13364.15|13481.34|13361.34|13484.15|13364.15|13480.74|13360.74|10
1651372740000|2022-05-01 02:39:00|13481.93|13361.93|13482.19|13362.19|13482.3|13362.3|13481.57|13361.57|9
1651372750000|2022-05-01 02:39:10|13481.25|13361.25|13480.48|13360.48|13481.32|13361.32|13480.48|13360.48|10
1651372760000|2022-05-01 02:39:20|13481.5|13361.5|13481.64|13361.64|13481.64|13361.64|13480.3|13360.3|10
1651372770000|2022-05-01 02:39:30|13482.26|13362.26|13483.88|13363.88|13483.92|13363.92|13482.26|13362.26|9
1651372780000|2022-05-01 02:39:40|13484.05|13364.05|13483.53|13363.53|13484.16|13364.16|13482.49|13362.49|9
1651372790000|2022-05-01 02:39:50|13483.44|13363.44|13485.33|13365.33|13485.7|13365.7|13483.44|13363.44|9
1651372800000|2022-05-01 02:40:00|13485.15|13365.15|13484.45|13364.45|13485.39|13365.39|13484.45|13364.45|10
1651372810000|2022-05-01 02:40:10|13484.97|13364.97|13481.99|13361.99|13484.97|13364.97|13481.99|13361.99|10
1651372820000|2022-05-01 02:40:20|13481.78|13361.78|13482.25|13362.25|13482.58|13362.58|13481.55|13361.55|10
1651372830000|2022-05-01 02:40:30|13481.94|13361.94|13481.85|13361.85|13482.34|13362.34|13481.8|13361.8|10
1651372840000|2022-05-01 02:40:40|13481.88|13361.88|13478.53|13358.53|13481.88|13361.88|13478.46|13358.46|10
1651372850000|2022-05-01 02:40:50|13477.92|13357.92|13478.18|13358.18|13478.18|13358.18|13477.64|13357.64|10
1651372860000|2022-05-01 02:41:00|13478.39|13358.39|13478.01|13358.01|13478.68|13358.68|13477.93|13357.93|10
1651372870000|2022-05-01 02:41:10|13477.89|13357.89|13477.73|13357.73|13478.08|13358.08|13477.66|13357.66|10
1651372880000|2022-05-01 02:41:20|13476.83|13356.83|13476.36|13356.36|13477.44|13357.44|13476.36|13356.36|10
1651372890000|2022-05-01 02:41:30|13476.53|13356.53|13478.22|13358.22|13478.38|13358.38|13476.53|13356.53|10
1651372900000|2022-05-01 02:41:40|13477.35|13357.35|13476.86|13356.86|13477.76|13357.76|13476.27|13356.27|10
1651372910000|2022-05-01 02:41:50|13476.85|13356.85|13476.53|13356.53|13476.89|13356.89|13475.74|13355.74|10
1651372920000|2022-05-01 02:42:00|13475.72|13355.72|13472.67|13352.67|13475.72|13355.72|13470.81|13350.81|10
1651372930000|2022-05-01 02:42:10|13472.42|13352.42|13469.38|13349.38|13472.5|13352.5|13466.92|13346.92|10
1651372940000|2022-05-01 02:42:20|13467.46|13347.46|13465.95|13345.95|13470.18|13350.18|13465.89|13345.89|10
1651372950000|2022-05-01 02:42:30|13466.33|13346.33|13465.05|13345.05|13466.54|13346.54|13465.01|13345.01|10
1651372960000|2022-05-01 02:42:40|13463.97|13343.97|13466.03|13346.03|13466.16|13346.16|13463.97|13343.97|10
1651372970000|2022-05-01 02:42:50|13464.61|13344.61|13465.82|13345.82|13465.82|13345.82|13463.64|13343.64|10
1651372980000|2022-05-01 02:43:00|13466.88|13346.88|13464.94|13344.94|13466.88|13346.88|13464.94|13344.94|9
1651372990000|2022-05-01 02:43:10|13464.69|13344.69|13466.01|13346.01|13466.01|13346.01|13464.69|13344.69|10
1651373000000|2022-05-01 02:43:20|13466.07|13346.07|13466.86|13346.86|13467.65|13347.65|13466.07|13346.07|10
1651373010000|2022-05-01 02:43:30|13466.98|13346.98|13466.06|13346.06|13467|13347|13466.06|13346.06|10
1651373020000|2022-05-01 02:43:40|13466.1|13346.1|13464.29|13344.29|13466.1|13346.1|13464.29|13344.29|10
1651373030000|2022-05-01 02:43:50|13464.19|13344.19|13463.79|13343.79|13464.46|13344.46|13463.66|13343.66|10
1651373040000|2022-05-01 02:44:00|13462.46|13342.46|13460.09|13340.09|13462.46|13342.46|13460.09|13340.09|10
1651373050000|2022-05-01 02:44:10|13459.14|13339.14|13457.46|13337.46|13459.15|13339.15|13457.46|13337.46|10
1651373060000|2022-05-01 02:44:20|13458.3|13338.3|13458.34|13338.34|13458.73|13338.73|13457.77|13337.77|10
1651373070000|2022-05-01 02:44:30|13458.35|13338.35|13460.27|13340.27|13460.27|13340.27|13458.26|13338.26|10
1651373080000|2022-05-01 02:44:40|13460.67|13340.67|13459.82|13339.82|13460.82|13340.82|13459.82|13339.82|9
1651373090000|2022-05-01 02:44:50|13459.89|13339.89|13460.25|13340.25|13460.32|13340.32|13459.85|13339.85|10
1651373100000|2022-05-01 02:45:00|13461.04|13341.04|13461.25|13341.25|13461.37|13341.37|13460.64|13340.64|10
1651373110000|2022-05-01 02:45:10|13461.13|13341.13|13460.15|13340.15|13461.13|13341.13|13459.78|13339.78|10
1651373120000|2022-05-01 02:45:20|13460.07|13340.07|13459.91|13339.91|13460.3|13340.3|13459.77|13339.77|10
1651373130000|2022-05-01 02:45:30|13459.81|13339.81|13460.25|13340.25|13460.29|13340.29|13459.76|13339.76|10
1651373140000|2022-05-01 02:45:40|13460.26|13340.26|13460.47|13340.47|13460.55|13340.55|13460.18|13340.18|9
1651373150000|2022-05-01 02:45:50|13460.6|13340.6|13462.3|13342.3|13462.3|13342.3|13460.6|13340.6|10
1651373160000|2022-05-01 02:46:00|13462.66|13342.66|13464.68|13344.68|13464.68|13344.68|13462.66|13342.66|10
1651373170000|2022-05-01 02:46:10|13465.12|13345.12|13465.33|13345.33|13466.06|13346.06|13465.03|13345.03|10
1651373180000|2022-05-01 02:46:20|13464.92|13344.92|13463.48|13343.48|13464.92|13344.92|13463.48|13343.48|10
1651373190000|2022-05-01 02:46:30|13463.27|13343.27|13460.71|13340.71|13463.32|13343.32|13460.71|13340.71|10
1651373200000|2022-05-01 02:46:40|13460.24|13340.24|13458.88|13338.88|13460.24|13340.24|13458.88|13338.88|10
1651373210000|2022-05-01 02:46:50|13458.64|13338.64|13457.24|13337.24|13458.64|13338.64|13457.24|13337.24|10
1651373220000|2022-05-01 02:47:00|13457.54|13337.54|13457.58|13337.58|13457.58|13337.58|13456.63|13336.63|10
1651373230000|2022-05-01 02:47:10|13457.75|13337.75|13458.76|13338.76|13458.96|13338.96|13457.74|13337.74|10
1651373240000|2022-05-01 02:47:20|13459.14|13339.14|13459.52|13339.52|13459.52|13339.52|13459.04|13339.04|10
1651373250000|2022-05-01 02:47:30|13459.21|13339.21|13459.25|13339.25|13460.12|13340.12|13459.14|13339.14|10
1651373260000|2022-05-01 02:47:40|13459.64|13339.64|13459.6|13339.6|13459.98|13339.98|13459.09|13339.09|10
1651373270000|2022-05-01 02:47:50|13460.04|13340.04|13459.69|13339.69|13460.04|13340.04|13459.62|13339.62|10
1651373280000|2022-05-01 02:48:00|13459.62|13339.62|13458.85|13338.85|13459.62|13339.62|13458.75|13338.75|10
1651373290000|2022-05-01 02:48:10|13458.98|13338.98|13458.89|13338.89|13459.25|13339.25|13458.59|13338.59|10
1651373300000|2022-05-01 02:48:20|13458.9|13338.9|13458.45|13338.45|13458.9|13338.9|13458.45|13338.45|8
1651373310000|2022-05-01 02:48:30|13458.46|13338.46|13459.21|13339.21|13459.21|13339.21|13458.4|13338.4|10
1651373320000|2022-05-01 02:48:40|13458.92|13338.92|13459.56|13339.56|13459.56|13339.56|13458.79|13338.79|10
1651373330000|2022-05-01 02:48:50|13459.6|13339.6|13459.53|13339.53|13460.04|13340.04|13459.46|13339.46|10
1651373340000|2022-05-01 02:49:00|13459.49|13339.49|13461.08|13341.08|13461.16|13341.16|13459.49|13339.49|9
1651373350000|2022-05-01 02:49:10|13461.09|13341.09|13461.78|13341.78|13461.78|13341.78|13461.09|13341.09|9
1651373360000|2022-05-01 02:49:20|13461.68|13341.68|13462.02|13342.02|13462.22|13342.22|13461.47|13341.47|9
1651373370000|2022-05-01 02:49:30|13462.39|13342.39|13462.84|13342.84|13462.94|13342.94|13462.2|13342.2|9
1651373380000|2022-05-01 02:49:40|13463.15|13343.15|13465.23|13345.23|13465.23|13345.23|13463.15|13343.15|10
1651373390000|2022-05-01 02:49:50|13465.41|13345.41|13466.23|13346.23|13466.74|13346.74|13465.41|13345.41|10
1651373400000|2022-05-01 02:50:00|13465.93|13345.93|13465.31|13345.31|13465.93|13345.93|13465.01|13345.01|10
1651373410000|2022-05-01 02:50:10|13465.34|13345.34|13464.67|13344.67|13465.34|13345.34|13464.57|13344.57|10
1651373420000|2022-05-01 02:50:20|13464.48|13344.48|13463.68|13343.68|13464.48|13344.48|13463.68|13343.68|9
1651373430000|2022-05-01 02:50:30|13463.7|13343.7|13463.98|13343.98|13464.12|13344.12|13463.56|13343.56|8
1651373440000|2022-05-01 02:50:40|13463.94|13343.94|13464.36|13344.36|13464.36|13344.36|13463.93|13343.93|8
1651373450000|2022-05-01 02:50:50|13464.29|13344.29|13464.04|13344.04|13464.29|13344.29|13464.04|13344.04|10
1651373460000|2022-05-01 02:51:00|13464.13|13344.13|13465.28|13345.28|13465.34|13345.34|13464.13|13344.13|9
1651373470000|2022-05-01 02:51:10|13465.46|13345.46|13465.89|13345.89|13465.96|13345.96|13465.08|13345.08|9
1651373480000|2022-05-01 02:51:20|13465.93|13345.93|13466.04|13346.04|13466.04|13346.04|13465.57|13345.57|9
1651373490000|2022-05-01 02:51:30|13465.72|13345.72|13465.55|13345.55|13465.72|13345.72|13465.44|13345.44|9
1651373500000|2022-05-01 02:51:40|13465.69|13345.69|13466.76|13346.76|13466.76|13346.76|13465.69|13345.69|10
1651373510000|2022-05-01 02:51:50|13466.86|13346.86|13466.85|13346.85|13467.25|13347.25|13466.55|13346.55|10
1651373520000|2022-05-01 02:52:00|13466.68|13346.68|13464|13344|13466.68|13346.68|13464|13344|10
1651373530000|2022-05-01 02:52:10|13464.24|13344.24|13460.97|13340.97|13464.24|13344.24|13460.97|13340.97|10
1651373540000|2022-05-01 02:52:20|13460.88|13340.88|13454.25|13334.25|13460.88|13340.88|13454.25|13334.25|10
1651373550000|2022-05-01 02:52:30|13450.21|13330.21|13444.87|13324.87|13450.21|13330.21|13444.87|13324.87|10
1651373560000|2022-05-01 02:52:40|13444.03|13324.03|13443.28|13323.28|13444.59|13324.59|13443.28|13323.28|9
1651373570000|2022-05-01 02:52:50|13443.05|13323.05|13443.98|13323.98|13443.98|13323.98|13442.76|13322.76|10
1651373580000|2022-05-01 02:53:00|13444.23|13324.23|13446.16|13326.16|13446.76|13326.76|13444.23|13324.23|10
1651373590000|2022-05-01 02:53:10|13446.37|13326.37|13448.27|13328.27|13448.27|13328.27|13446.35|13326.35|10
1651373600000|2022-05-01 02:53:20|13448.36|13328.36|13448.64|13328.64|13449.32|13329.32|13448.36|13328.36|9
1651373610000|2022-05-01 02:53:30|13448.58|13328.58|13448.74|13328.74|13448.84|13328.84|13448.09|13328.09|10
1651373620000|2022-05-01 02:53:40|13448.93|13328.93|13448.99|13328.99|13449.19|13329.19|13448.43|13328.43|10
1651373630000|2022-05-01 02:53:50|13449.21|13329.21|13450.15|13330.15|13450.24|13330.24|13449.2|13329.2|10
1651373640000|2022-05-01 02:54:00|13450.74|13330.74|13452.31|13332.31|13452.46|13332.46|13450.74|13330.74|10
1651373650000|2022-05-01 02:54:10|13452.04|13332.04|13451.93|13331.93|13452.73|13332.73|13451.63|13331.63|10
1651373660000|2022-05-01 02:54:20|13452.22|13332.22|13452.8|13332.8|13453.2|13333.2|13451.78|13331.78|10
1651373670000|2022-05-01 02:54:30|13452.81|13332.81|13453.87|13333.87|13454.35|13334.35|13452.81|13332.81|9
1651373680000|2022-05-01 02:54:40|13453.19|13333.19|13454.51|13334.51|13454.56|13334.56|13452.82|13332.82|10
1651373690000|2022-05-01 02:54:50|13454.37|13334.37|13454.77|13334.77|13455.73|13335.73|13454.19|13334.19|10
1651373700000|2022-05-01 02:55:00|13455.81|13335.81|13455.64|13335.64|13455.97|13335.97|13455.01|13335.01|10
1651373710000|2022-05-01 02:55:10|13455.39|13335.39|13455.83|13335.83|13455.97|13335.97|13455.36|13335.36|9
1651373720000|2022-05-01 02:55:20|13455.11|13335.11|13455.8|13335.8|13455.9|13335.9|13455.02|13335.02|10
1651373730000|2022-05-01 02:55:30|13455.47|13335.47|13456|13336|13456.23|13336.23|13455.31|13335.31|10
1651373740000|2022-05-01 02:55:40|13456.2|13336.2|13455.26|13335.26|13456.46|13336.46|13455.26|13335.26|9
1651373750000|2022-05-01 02:55:50|13455.14|13335.14|13455.48|13335.48|13455.48|13335.48|13454.89|13334.89|10
1651373760000|2022-05-01 02:56:00|13455.5|13335.5|13454.97|13334.97|13455.5|13335.5|13454.97|13334.97|10
1651373770000|2022-05-01 02:56:10|13455.06|13335.06|13455.4|13335.4|13455.63|13335.63|13454.94|13334.94|10
1651373780000|2022-05-01 02:56:20|13455.42|13335.42|13455.95|13335.95|13455.98|13335.98|13455.2|13335.2|10
1651373790000|2022-05-01 02:56:30|13456.12|13336.12|13453.43|13333.43|13456.12|13336.12|13453.23|13333.23|10
1651373800000|2022-05-01 02:56:40|13452.99|13332.99|13450.79|13330.79|13452.99|13332.99|13450.69|13330.69|10
1651373810000|2022-05-01 02:56:50|13450.65|13330.65|13448.86|13328.86|13450.65|13330.65|13448.86|13328.86|10
1651373820000|2022-05-01 02:57:00|13449.13|13329.13|13448.57|13328.57|13449.25|13329.25|13448.35|13328.35|10
1651373830000|2022-05-01 02:57:10|13448.53|13328.53|13448.34|13328.34|13448.91|13328.91|13448.27|13328.27|10
1651373840000|2022-05-01 02:57:20|13448.4|13328.4|13448.14|13328.14|13448.49|13328.49|13447.49|13327.49|10
1651373850000|2022-05-01 02:57:30|13447.66|13327.66|13446.21|13326.21|13447.99|13327.99|13446.21|13326.21|10
1651373860000|2022-05-01 02:57:40|13446.09|13326.09|13445.93|13325.93|13446.09|13326.09|13445.62|13325.62|10
1651373870000|2022-05-01 02:57:50|13446.06|13326.06|13444.37|13324.37|13446.06|13326.06|13444.37|13324.37|8
1651373880000|2022-05-01 02:58:00|13443.94|13323.94|13443.03|13323.03|13443.94|13323.94|13442.89|13322.89|10
1651373890000|2022-05-01 02:58:10|13443.33|13323.33|13443.83|13323.83|13443.83|13323.83|13443.12|13323.12|9
1651373900000|2022-05-01 02:58:20|13443.86|13323.86|13444.88|13324.88|13444.88|13324.88|13443.86|13323.86|10
1651373910000|2022-05-01 02:58:30|13445.39|13325.39|13445.06|13325.06|13445.74|13325.74|13445.06|13325.06|9
1651373920000|2022-05-01 02:58:40|13444.8|13324.8|13443.9|13323.9|13444.97|13324.97|13443.68|13323.68|10
1651373930000|2022-05-01 02:58:50|13443.35|13323.35|13441.74|13321.74|13443.35|13323.35|13441.74|13321.74|10
1651373940000|2022-05-01 02:59:00|13441.6|13321.6|13440.47|13320.47|13441.6|13321.6|13440.47|13320.47|8
1651373950000|2022-05-01 02:59:10|13441.63|13321.63|13442.29|13322.29|13442.29|13322.29|13441.49|13321.49|9
1651373960000|2022-05-01 02:59:20|13442.41|13322.41|13444.81|13324.81|13444.81|13324.81|13442.41|13322.41|10
1651373970000|2022-05-01 02:59:30|13445|13325|13444.54|13324.54|13445|13325|13444.54|13324.54|9
1651373980000|2022-05-01 02:59:40|13444.28|13324.28|13444.85|13324.85|13445.27|13325.27|13444.05|13324.05|10
1651373990000|2022-05-01 02:59:50|13445.08|13325.08|13445.13|13325.13|13445.79|13325.79|13445.08|13325.08|10
1651374000000|2022-05-01 03:00:00|13445.09|13325.09|13445.86|13325.86|13445.93|13325.93|13445.09|13325.09|8
1651374010000|2022-05-01 03:00:10|13445.85|13325.85|13447.94|13327.94|13447.94|13327.94|13445.85|13325.85|9
1651374020000|2022-05-01 03:00:20|13448.56|13328.56|13451.75|13331.75|13451.75|13331.75|13448.56|13328.56|10
1651374030000|2022-05-01 03:00:30|13451.74|13331.74|13452.02|13332.02|13452.25|13332.25|13451.63|13331.63|10
1651374040000|2022-05-01 03:00:40|13452.28|13332.28|13452.95|13332.95|13454.28|13334.28|13452.28|13332.28|10
1651374050000|2022-05-01 03:00:50|13453.01|13333.01|13451.54|13331.54|13453.01|13333.01|13451.54|13331.54|10
1651374060000|2022-05-01 03:01:00|13451.33|13331.33|13447.68|13327.68|13451.33|13331.33|13447.61|13327.61|10
1651374070000|2022-05-01 03:01:10|13447.37|13327.37|13446.7|13326.7|13447.37|13327.37|13446.7|13326.7|10
1651374080000|2022-05-01 03:01:20|13446.84|13326.84|13448.04|13328.04|13448.04|13328.04|13446.83|13326.83|9
1651374090000|2022-05-01 03:01:30|13448.14|13328.14|13449.26|13329.26|13449.26|13329.26|13448.14|13328.14|10
1651374100000|2022-05-01 03:01:40|13448.97|13328.97|13449.72|13329.72|13449.84|13329.84|13448.88|13328.88|10
1651374110000|2022-05-01 03:01:50|13449.46|13329.46|13449.62|13329.62|13449.99|13329.99|13449.46|13329.46|10
1651374120000|2022-05-01 03:02:00|13449.64|13329.64|13448.86|13328.86|13449.64|13329.64|13448.69|13328.69|9
1651374130000|2022-05-01 03:02:10|13448.57|13328.57|13448.03|13328.03|13448.57|13328.57|13447.86|13327.86|10
1651374140000|2022-05-01 03:02:20|13447.75|13327.75|13447.8|13327.8|13447.96|13327.96|13447.67|13327.67|10
1651374150000|2022-05-01 03:02:30|13447.27|13327.27|13446.41|13326.41|13447.27|13327.27|13446.41|13326.41|9
1651374160000|2022-05-01 03:02:40|13446.48|13326.48|13447.89|13327.89|13447.89|13327.89|13446.48|13326.48|9
1651374170000|2022-05-01 03:02:50|13447.96|13327.96|13448.95|13328.95|13449.01|13329.01|13447.96|13327.96|10
1651374180000|2022-05-01 03:03:00|13449.04|13329.04|13448.27|13328.27|13449.04|13329.04|13447.98|13327.98|10
1651374190000|2022-05-01 03:03:10|13448.96|13328.96|13454.53|13334.53|13454.53|13334.53|13448.87|13328.87|10
1651374200000|2022-05-01 03:03:20|13457.64|13337.64|13463.78|13343.78|13464.19|13344.19|13457.64|13337.64|10
1651374210000|2022-05-01 03:03:30|13463.4|13343.4|13464.82|13344.82|13464.84|13344.84|13463.4|13343.4|10
1651374220000|2022-05-01 03:03:40|13464.86|13344.86|13465.02|13345.02|13465.13|13345.13|13464.2|13344.2|9
1651374230000|2022-05-01 03:03:50|13464.54|13344.54|13462.51|13342.51|13464.93|13344.93|13462.41|13342.41|10
1651374240000|2022-05-01 03:04:00|13462.28|13342.28|13461.62|13341.62|13462.3|13342.3|13461.49|13341.49|10
1651374250000|2022-05-01 03:04:10|13461.15|13341.15|13461.12|13341.12|13461.17|13341.17|13460.87|13340.87|10
1651374260000|2022-05-01 03:04:20|13461.13|13341.13|13460.79|13340.79|13461.19|13341.19|13460.44|13340.44|10
1651374270000|2022-05-01 03:04:30|13460.88|13340.88|13463.3|13343.3|13463.3|13343.3|13460.87|13340.87|10
1651374280000|2022-05-01 03:04:40|13463.67|13343.67|13464.25|13344.25|13464.25|13344.25|13463.67|13343.67|10
1651374290000|2022-05-01 03:04:50|13464.37|13344.37|13465.47|13345.47|13465.47|13345.47|13464.22|13344.22|10
1651374300000|2022-05-01 03:05:00|13465.54|13345.54|13465.45|13345.45|13466.16|13346.16|13465.38|13345.38|10
1651374310000|2022-05-01 03:05:10|13464.95|13344.95|13465.35|13345.35|13465.35|13345.35|13464.9|13344.9|10
1651374320000|2022-05-01 03:05:20|13465.25|13345.25|13464.8|13344.8|13465.28|13345.28|13464.8|13344.8|9
1651374330000|2022-05-01 03:05:30|13464.71|13344.71|13464.27|13344.27|13464.87|13344.87|13464.27|13344.27|10
1651374340000|2022-05-01 03:05:40|13464.24|13344.24|13463.62|13343.62|13464.32|13344.32|13463.49|13343.49|10
1651374350000|2022-05-01 03:05:50|13463.52|13343.52|13465.29|13345.29|13465.29|13345.29|13463.52|13343.52|10
1651374360000|2022-05-01 03:06:00|13465.6|13345.6|13465.16|13345.16|13465.91|13345.91|13465.09|13345.09|9
1651374370000|2022-05-01 03:06:10|13465.01|13345.01|13465.39|13345.39|13465.58|13345.58|13465.01|13345.01|8
1651374380000|2022-05-01 03:06:20|13465.38|13345.38|13464.66|13344.66|13465.61|13345.61|13464.66|13344.66|10
1651374390000|2022-05-01 03:06:30|13464.59|13344.59|13463.44|13343.44|13464.59|13344.59|13463.33|13343.33|10
1651374400000|2022-05-01 03:06:40|13463.24|13343.24|13463.37|13343.37|13463.48|13343.48|13463.09|13343.09|10
1651374410000|2022-05-01 03:06:50|13463.4|13343.4|13463.83|13343.83|13463.91|13343.91|13463.31|13343.31|9
1651374420000|2022-05-01 03:07:00|13464.05|13344.05|13464.52|13344.52|13464.54|13344.54|13463.8|13343.8|9
1651374430000|2022-05-01 03:07:10|13465.13|13345.13|13467.05|13347.05|13467.15|13347.15|13465.13|13345.13|10
1651374440000|2022-05-01 03:07:20|13467.36|13347.36|13469.13|13349.13|13469.13|13349.13|13467.36|13347.36|10
1651374450000|2022-05-01 03:07:30|13469.19|13349.19|13472.38|13352.38|13472.38|13352.38|13468.9|13348.9|10
1651374460000|2022-05-01 03:07:40|13473.39|13353.39|13475.55|13355.55|13475.55|13355.55|13473.39|13353.39|10
1651374470000|2022-05-01 03:07:50|13476.08|13356.08|13478.5|13358.5|13478.5|13358.5|13476.08|13356.08|10
1651374480000|2022-05-01 03:08:00|13478.57|13358.57|13479.62|13359.62|13479.62|13359.62|13478.08|13358.08|10
1651374490000|2022-05-01 03:08:10|13480.12|13360.12|13482.38|13362.38|13482.38|13362.38|13480.12|13360.12|9
1651374500000|2022-05-01 03:08:20|13482.61|13362.61|13486.5|13366.5|13486.5|13366.5|13482.61|13362.61|10
1651374510000|2022-05-01 03:08:30|13486.54|13366.54|13488|13368|13488|13368|13486.5|13366.5|9
1651374520000|2022-05-01 03:08:40|13488.06|13368.06|13491.92|13371.92|13491.92|13371.92|13487.99|13367.99|10
1651374530000|2022-05-01 03:08:50|13492.73|13372.73|13501.81|13381.81|13501.81|13381.81|13492.73|13372.73|10
1651374540000|2022-05-01 03:09:00|13501.87|13381.87|13504.73|13384.73|13504.73|13384.73|13501.87|13381.87|10
1651374550000|2022-05-01 03:09:10|13506.16|13386.16|13506.91|13386.91|13507.42|13387.42|13506.03|13386.03|10
1651374560000|2022-05-01 03:09:20|13507.61|13387.61|13506.86|13386.86|13507.61|13387.61|13506.31|13386.31|10
1651374570000|2022-05-01 03:09:30|13506.77|13386.77|13504.76|13384.76|13507.42|13387.42|13504.76|13384.76|10
1651374580000|2022-05-01 03:09:40|13504.97|13384.97|13505.77|13385.77|13505.77|13385.77|13504.32|13384.32|9
1651374590000|2022-05-01 03:09:50|13505.5|13385.5|13504.98|13384.98|13506.06|13386.06|13504.98|13384.98|9
1651374600000|2022-05-01 03:10:00|13505.18|13385.18|13504.65|13384.65|13505.18|13385.18|13504.14|13384.14|10
1651374610000|2022-05-01 03:10:10|13504.71|13384.71|13506.55|13386.55|13506.55|13386.55|13504.52|13384.52|10
1651374620000|2022-05-01 03:10:20|13506.48|13386.48|13508.18|13388.18|13508.45|13388.45|13506.48|13386.48|10
1651374630000|2022-05-01 03:10:30|13507.75|13387.75|13508.66|13388.66|13509.13|13389.13|13507.69|13387.69|10
1651374640000|2022-05-01 03:10:40|13509.04|13389.04|13508.51|13388.51|13509.04|13389.04|13508.31|13388.31|10
1651374650000|2022-05-01 03:10:50|13508.52|13388.52|13508.65|13388.65|13508.78|13388.78|13508.45|13388.45|9
1651374660000|2022-05-01 03:11:00|13508.64|13388.64|13508.32|13388.32|13508.93|13388.93|13508.28|13388.28|10
1651374670000|2022-05-01 03:11:10|13508.46|13388.46|13508.73|13388.73|13508.73|13388.73|13508.07|13388.07|10
1651374680000|2022-05-01 03:11:20|13508.92|13388.92|13509.24|13389.24|13509.24|13389.24|13508.92|13388.92|9
1651374690000|2022-05-01 03:11:30|13509.3|13389.3|13509.73|13389.73|13509.73|13389.73|13509.1|13389.1|10
1651374700000|2022-05-01 03:11:40|13510.05|13390.05|13509.64|13389.64|13510.1|13390.1|13509.64|13389.64|7
1651374710000|2022-05-01 03:11:50|13509.71|13389.71|13508.98|13388.98|13509.88|13389.88|13508.98|13388.98|10
1651374720000|2022-05-01 03:12:00|13508.96|13388.96|13508.63|13388.63|13508.96|13388.96|13508.42|13388.42|10
1651374730000|2022-05-01 03:12:10|13508.67|13388.67|13507.83|13387.83|13508.83|13388.83|13507.83|13387.83|10
1651374740000|2022-05-01 03:12:20|13507.82|13387.82|13507.61|13387.61|13507.82|13387.82|13507.03|13387.03|9
1651374750000|2022-05-01 03:12:30|13507.76|13387.76|13508.13|13388.13|13508.13|13388.13|13507.54|13387.54|10
1651374760000|2022-05-01 03:12:40|13508.17|13388.17|13506.42|13386.42|13508.17|13388.17|13506.42|13386.42|9
1651374770000|2022-05-01 03:12:50|13506.36|13386.36|13506.72|13386.72|13506.92|13386.92|13506.36|13386.36|10
1651374780000|2022-05-01 03:13:00|13506.68|13386.68|13506.24|13386.24|13506.68|13386.68|13506.06|13386.06|9
1651374790000|2022-05-01 03:13:10|13506.65|13386.65|13507.67|13387.67|13507.8|13387.8|13506.65|13386.65|9
1651374800000|2022-05-01 03:13:20|13507.63|13387.63|13507.25|13387.25|13507.63|13387.63|13507.02|13387.02|10
1651374810000|2022-05-01 03:13:30|13507.88|13387.88|13508.72|13388.72|13508.75|13388.75|13507.88|13387.88|10
1651374820000|2022-05-01 03:13:40|13508.8|13388.8|13511.39|13391.39|13511.43|13391.43|13508.8|13388.8|10
1651374830000|2022-05-01 03:13:50|13511.54|13391.54|13510.86|13390.86|13511.61|13391.61|13510.86|13390.86|10
1651374840000|2022-05-01 03:14:00|13510.9|13390.9|13510.92|13390.92|13511.18|13391.18|13510.9|13390.9|10
1651374850000|2022-05-01 03:14:10|13510.86|13390.86|13510.32|13390.32|13510.86|13390.86|13510.32|13390.32|9
1651374860000|2022-05-01 03:14:20|13509.83|13389.83|13509.46|13389.46|13509.83|13389.83|13509.21|13389.21|10
1651374870000|2022-05-01 03:14:30|13509.37|13389.37|13508.89|13388.89|13509.37|13389.37|13508.39|13388.39|10
1651374880000|2022-05-01 03:14:40|13508.87|13388.87|13508.72|13388.72|13509.3|13389.3|13508.54|13388.54|9
1651374890000|2022-05-01 03:14:50|13508.91|13388.91|13510.04|13390.04|13510.04|13390.04|13508.91|13388.91|9
1651374900000|2022-05-01 03:15:00|13509.94|13389.94|13508.5|13388.5|13509.94|13389.94|13508.5|13388.5|10
1651374910000|2022-05-01 03:15:10|13508.26|13388.26|13505.32|13385.32|13508.26|13388.26|13505.32|13385.32|10
1651374920000|2022-05-01 03:15:20|13505.2|13385.2|13503.33|13383.33|13505.2|13385.2|13503.16|13383.16|10
1651374930000|2022-05-01 03:15:30|13503.2|13383.2|13502.42|13382.42|13503.2|13383.2|13502.37|13382.37|10
1651374940000|2022-05-01 03:15:40|13502.59|13382.59|13500.74|13380.74|13502.59|13382.59|13500.73|13380.73|10
1651374950000|2022-05-01 03:15:50|13500.7|13380.7|13500.71|13380.71|13500.94|13380.94|13500.47|13380.47|10
1651374960000|2022-05-01 03:16:00|13500.01|13380.01|13497.38|13377.38|13500.43|13380.43|13497.38|13377.38|10
1651374970000|2022-05-01 03:16:10|13496.98|13376.98|13496.3|13376.3|13496.98|13376.98|13495.55|13375.55|9
1651374980000|2022-05-01 03:16:20|13496.33|13376.33|13497.95|13377.95|13497.95|13377.95|13496.33|13376.33|10
1651374990000|2022-05-01 03:16:30|13497.89|13377.89|13498.73|13378.73|13498.73|13378.73|13497.88|13377.88|9
1651375000000|2022-05-01 03:16:40|13498.92|13378.92|13501.18|13381.18|13501.18|13381.18|13498.88|13378.88|10
1651375010000|2022-05-01 03:16:50|13501.31|13381.31|13502.99|13382.99|13502.99|13382.99|13501.31|13381.31|10
1651375020000|2022-05-01 03:17:00|13502.82|13382.82|13503.04|13383.04|13503.41|13383.41|13502.82|13382.82|10
1651375030000|2022-05-01 03:17:10|13502.8|13382.8|13502.88|13382.88|13503.28|13383.28|13502.8|13382.8|10
1651375040000|2022-05-01 03:17:20|13502.61|13382.61|13502.04|13382.04|13502.61|13382.61|13501.88|13381.88|9
1651375050000|2022-05-01 03:17:30|13502.18|13382.18|13502.29|13382.29|13502.37|13382.37|13502.09|13382.09|7
1651375060000|2022-05-01 03:17:40|13502.31|13382.31|13502.5|13382.5|13502.98|13382.98|13502.28|13382.28|10
1651375070000|2022-05-01 03:17:50|13502.49|13382.49|13502.74|13382.74|13502.74|13382.74|13502.05|13382.05|7
1651375080000|2022-05-01 03:18:00|13502.91|13382.91|13503.49|13383.49|13503.49|13383.49|13502.46|13382.46|10
1651375090000|2022-05-01 03:18:10|13503.85|13383.85|13502.24|13382.24|13503.93|13383.93|13502.24|13382.24|10
1651375100000|2022-05-01 03:18:20|13502.05|13382.05|13499.46|13379.46|13502.05|13382.05|13499.46|13379.46|10
1651375110000|2022-05-01 03:18:30|13499.21|13379.21|13497.39|13377.39|13499.21|13379.21|13497.37|13377.37|10
1651375120000|2022-05-01 03:18:40|13497.08|13377.08|13495.68|13375.68|13497.08|13377.08|13495.49|13375.49|10
1651375130000|2022-05-01 03:18:50|13496.02|13376.02|13496.63|13376.63|13496.63|13376.63|13495.25|13375.25|10
1651375140000|2022-05-01 03:19:00|13496.55|13376.55|13496.81|13376.81|13496.93|13376.93|13496.55|13376.55|9
1651375150000|2022-05-01 03:19:10|13496.88|13376.88|13498|13378|13498.15|13378.15|13496.88|13376.88|10
1651375160000|2022-05-01 03:19:20|13498.13|13378.13|13498.46|13378.46|13498.46|13378.46|13498.05|13378.05|9
1651375170000|2022-05-01 03:19:30|13498.43|13378.43|13499|13379|13499.08|13379.08|13498.26|13378.26|9
1651375180000|2022-05-01 03:19:40|13499.22|13379.22|13500.81|13380.81|13500.81|13380.81|13499.22|13379.22|10
1651375190000|2022-05-01 03:19:50|13500.89|13380.89|13502.86|13382.86|13503|13383|13500.89|13380.89|10
1651375200000|2022-05-01 03:20:00|13503.18|13383.18|13505.32|13385.32|13505.32|13385.32|13503.18|13383.18|10
1651375210000|2022-05-01 03:20:10|13505.31|13385.31|13505.51|13385.51|13505.95|13385.95|13505.31|13385.31|9
1651375220000|2022-05-01 03:20:20|13505.45|13385.45|13506.13|13386.13|13506.13|13386.13|13505.45|13385.45|10
1651375230000|2022-05-01 03:20:30|13506.07|13386.07|13506.44|13386.44|13506.51|13386.51|13506.01|13386.01|9
1651375240000|2022-05-01 03:20:40|13506.25|13386.25|13504.99|13384.99|13506.25|13386.25|13504.56|13384.56|10
1651375250000|2022-05-01 03:20:50|13504.78|13384.78|13505.24|13385.24|13505.24|13385.24|13504.71|13384.71|9
1651375260000|2022-05-01 03:21:00|13505.25|13385.25|13504.73|13384.73|13505.35|13385.35|13504.73|13384.73|9
1651375270000|2022-05-01 03:21:10|13504.83|13384.83|13504.68|13384.68|13504.83|13384.83|13504.58|13384.58|8
1651375280000|2022-05-01 03:21:20|13504.55|13384.55|13504.66|13384.66|13504.94|13384.94|13504.55|13384.55|10
1651375290000|2022-05-01 03:21:30|13504.61|13384.61|13504.76|13384.76|13504.76|13384.76|13504.51|13384.51|9
1651375300000|2022-05-01 03:21:40|13505.01|13385.01|13512.32|13392.32|13512.32|13392.32|13505.01|13385.01|10
1651375310000|2022-05-01 03:21:50|13512.26|13392.26|13513.74|13393.74|13513.74|13393.74|13512.26|13392.26|10
1651375320000|2022-05-01 03:22:00|13514.93|13394.93|13517.29|13397.29|13517.29|13397.29|13514.93|13394.93|9
1651375330000|2022-05-01 03:22:10|13517.28|13397.28|13520.69|13400.69|13520.69|13400.69|13517.18|13397.18|10
1651375340000|2022-05-01 03:22:20|13521.85|13401.85|13523.63|13403.63|13523.9|13403.9|13521.85|13401.85|10
1651375350000|2022-05-01 03:22:30|13523.55|13403.55|13527.18|13407.18|13527.18|13407.18|13523.55|13403.55|10
1651375360000|2022-05-01 03:22:40|13527.62|13407.62|13530.68|13410.68|13530.68|13410.68|13527.62|13407.62|10
1651375370000|2022-05-01 03:22:50|13531.07|13411.07|13532.56|13412.56|13533.11|13413.11|13530.59|13410.59|10
1651375380000|2022-05-01 03:23:00|13533.29|13413.29|13535.71|13415.71|13535.71|13415.71|13533.29|13413.29|9
1651375390000|2022-05-01 03:23:10|13536.32|13416.32|13536.88|13416.88|13536.88|13416.88|13536.32|13416.32|10
1651375400000|2022-05-01 03:23:20|13537.47|13417.47|13536.81|13416.81|13537.63|13417.63|13536.81|13416.81|10
1651375410000|2022-05-01 03:23:30|13536.94|13416.94|13535.71|13415.71|13536.94|13416.94|13535.71|13415.71|10
1651375420000|2022-05-01 03:23:40|13535.89|13415.89|13534.51|13414.51|13535.89|13415.89|13534.27|13414.27|10
1651375430000|2022-05-01 03:23:50|13534.72|13414.72|13536.3|13416.3|13536.3|13416.3|13534.72|13414.72|10
1651375440000|2022-05-01 03:24:00|13536.19|13416.19|13540.14|13420.14|13540.14|13420.14|13536.19|13416.19|10
1651375450000|2022-05-01 03:24:10|13540.09|13420.09|13541.39|13421.39|13541.52|13421.52|13540.09|13420.09|9
1651375460000|2022-05-01 03:24:20|13541.47|13421.47|13542.23|13422.23|13542.23|13422.23|13541.47|13421.47|9
1651375470000|2022-05-01 03:24:30|13542.08|13422.08|13541.32|13421.32|13542.08|13422.08|13541.1|13421.1|10
1651375480000|2022-05-01 03:24:40|13541.35|13421.35|13541.81|13421.81|13541.81|13421.81|13541.27|13421.27|10
1651375490000|2022-05-01 03:24:50|13541.94|13421.94|13543.31|13423.31|13543.31|13423.31|13541.77|13421.77|10
1651375500000|2022-05-01 03:25:00|13543.22|13423.22|13543.77|13423.77|13543.97|13423.97|13543.22|13423.22|10
1651375510000|2022-05-01 03:25:10|13543.6|13423.6|13542.59|13422.59|13543.73|13423.73|13542.59|13422.59|10
1651375520000|2022-05-01 03:25:20|13542.71|13422.71|13542.5|13422.5|13542.71|13422.71|13542.16|13422.16|10
1651375530000|2022-05-01 03:25:30|13542.51|13422.51|13543.11|13423.11|13543.32|13423.32|13542.51|13422.51|8
1651375540000|2022-05-01 03:25:40|13543.51|13423.51|13545.54|13425.54|13545.54|13425.54|13543.42|13423.42|9
1651375550000|2022-05-01 03:25:50|13545.48|13425.48|13545.64|13425.64|13545.8|13425.8|13545.19|13425.19|10
1651375560000|2022-05-01 03:26:00|13545.75|13425.75|13546.08|13426.08|13546.26|13426.26|13545.69|13425.69|10
1651375570000|2022-05-01 03:26:10|13546.03|13426.03|13546.61|13426.61|13546.65|13426.65|13545.83|13425.83|10
1651375580000|2022-05-01 03:26:20|13546.53|13426.53|13545.87|13425.87|13546.53|13426.53|13545.87|13425.87|10
1651375590000|2022-05-01 03:26:30|13545.84|13425.84|13546.89|13426.89|13546.93|13426.93|13545.79|13425.79|10
1651375600000|2022-05-01 03:26:40|13547|13427|13546|13426|13547|13427|13546|13426|9
1651375610000|2022-05-01 03:26:50|13547.02|13427.02|13546.25|13426.25|13547.02|13427.02|13546.25|13426.25|9
1651375620000|2022-05-01 03:27:00|13546.24|13426.24|13541.85|13421.85|13546.24|13426.24|13541.85|13421.85|10
1651375630000|2022-05-01 03:27:10|13541.11|13421.11|13541.37|13421.37|13541.37|13421.37|13540.77|13420.77|10
1651375640000|2022-05-01 03:27:20|13541.3|13421.3|13542.31|13422.31|13542.46|13422.46|13541.3|13421.3|8
1651375650000|2022-05-01 03:27:30|13542.38|13422.38|13542.42|13422.42|13542.52|13422.52|13542.18|13422.18|9
1651375660000|2022-05-01 03:27:40|13542.51|13422.51|13541.14|13421.14|13542.51|13422.51|13540.96|13420.96|9
1651375670000|2022-05-01 03:27:50|13541.19|13421.19|13540.46|13420.46|13541.19|13421.19|13540.21|13420.21|10
1651375680000|2022-05-01 03:28:00|13540.78|13420.78|13540.93|13420.93|13540.93|13420.93|13540.42|13420.42|10
1651375690000|2022-05-01 03:28:10|13541.58|13421.58|13542.08|13422.08|13542.28|13422.28|13541.58|13421.58|8
1651375700000|2022-05-01 03:28:20|13542.35|13422.35|13542.26|13422.26|13542.73|13422.73|13542.11|13422.11|10
1651375710000|2022-05-01 03:28:30|13542.15|13422.15|13542.2|13422.2|13542.38|13422.38|13542.15|13422.15|9
1651375720000|2022-05-01 03:28:40|13542.19|13422.19|13543.08|13423.08|13543.15|13423.15|13542.19|13422.19|10
1651375730000|2022-05-01 03:28:50|13543.12|13423.12|13544.99|13424.99|13544.99|13424.99|13543.12|13423.12|10
1651375740000|2022-05-01 03:29:00|13545.24|13425.24|13545.22|13425.22|13545.26|13425.26|13544.98|13424.98|9
1651375750000|2022-05-01 03:29:10|13545.32|13425.32|13548.13|13428.13|13548.13|13428.13|13545.32|13425.32|10
1651375760000|2022-05-01 03:29:20|13548.66|13428.66|13549.87|13429.87|13549.93|13429.93|13548.66|13428.66|10
1651375770000|2022-05-01 03:29:30|13549.77|13429.77|13550.31|13430.31|13550.36|13430.36|13549.77|13429.77|9
1651375780000|2022-05-01 03:29:40|13550.25|13430.25|13549.84|13429.84|13550.42|13430.42|13549.84|13429.84|9
1651375790000|2022-05-01 03:29:50|13549.88|13429.88|13551.35|13431.35|13551.35|13431.35|13549.88|13429.88|10
1651375800000|2022-05-01 03:30:00|13551.86|13431.86|13553.47|13433.47|13553.48|13433.48|13551.68|13431.68|9
1651375810000|2022-05-01 03:30:10|13553.64|13433.64|13552.63|13432.63|13554.07|13434.07|13552.46|13432.46|10
1651375820000|2022-05-01 03:30:20|13552.29|13432.29|13548.42|13428.42|13552.94|13432.94|13548.42|13428.42|10
1651375830000|2022-05-01 03:30:30|13548.26|13428.26|13545.06|13425.06|13548.26|13428.26|13545.06|13425.06|10
1651375840000|2022-05-01 03:30:40|13544.7|13424.7|13544.79|13424.79|13544.87|13424.87|13544.34|13424.34|9
1651375850000|2022-05-01 03:30:50|13544.91|13424.91|13543.58|13423.58|13545.1|13425.1|13543.58|13423.58|10
1651375860000|2022-05-01 03:31:00|13543.64|13423.64|13541.99|13421.99|13543.64|13423.64|13541.99|13421.99|10
1651375870000|2022-05-01 03:31:10|13541.05|13421.05|13538.54|13418.54|13541.05|13421.05|13538.54|13418.54|10
1651375880000|2022-05-01 03:31:20|13538.71|13418.71|13536.47|13416.47|13538.71|13418.71|13536.47|13416.47|10
1651375890000|2022-05-01 03:31:30|13535.67|13415.67|13535.57|13415.57|13535.67|13415.67|13533.98|13413.98|9
1651375900000|2022-05-01 03:31:40|13536.04|13416.04|13537.8|13417.8|13538.28|13418.28|13536.04|13416.04|9
1651375910000|2022-05-01 03:31:50|13538.02|13418.02|13540.79|13420.79|13540.88|13420.88|13538.02|13418.02|10
1651375920000|2022-05-01 03:32:00|13540.64|13420.64|13540.37|13420.37|13541.2|13421.2|13540.37|13420.37|10
1651375930000|2022-05-01 03:32:10|13539.99|13419.99|13539.39|13419.39|13539.99|13419.99|13539.26|13419.26|10
1651375940000|2022-05-01 03:32:20|13539.14|13419.14|13538.07|13418.07|13539.29|13419.29|13538.07|13418.07|10
1651375950000|2022-05-01 03:32:30|13538.28|13418.28|13539.19|13419.19|13539.19|13419.19|13538.28|13418.28|10
1651375960000|2022-05-01 03:32:40|13539.11|13419.11|13539.58|13419.58|13540.38|13420.38|13539.11|13419.11|9
1651375970000|2022-05-01 03:32:50|13539.63|13419.63|13539.03|13419.03|13539.64|13419.64|13539.03|13419.03|10
1651375980000|2022-05-01 03:33:00|13539.2|13419.2|13537.53|13417.53|13539.2|13419.2|13537.53|13417.53|10
1651375990000|2022-05-01 03:33:10|13537.65|13417.65|13537.75|13417.75|13538.15|13418.15|13537.65|13417.65|10
1651376000000|2022-05-01 03:33:20|13537.63|13417.63|13537.28|13417.28|13537.78|13417.78|13537.28|13417.28|9
1651376010000|2022-05-01 03:33:30|13537.21|13417.21|13537.08|13417.08|13537.58|13417.58|13536.73|13416.73|10
1651376020000|2022-05-01 03:33:40|13537.23|13417.23|13536.64|13416.64|13537.46|13417.46|13536.31|13416.31|10
1651376030000|2022-05-01 03:33:50|13536.43|13416.43|13537.08|13417.08|13537.69|13417.69|13536.29|13416.29|9
1651376040000|2022-05-01 03:34:00|13537.01|13417.01|13537.76|13417.76|13537.76|13417.76|13536.67|13416.67|9
1651376050000|2022-05-01 03:34:10|13537.62|13417.62|13538.23|13418.23|13538.62|13418.62|13537.62|13417.62|10
1651376060000|2022-05-01 03:34:20|13538.31|13418.31|13538.98|13418.98|13538.98|13418.98|13538.15|13418.15|10
1651376070000|2022-05-01 03:34:30|13539|13419|13542.06|13422.06|13542.06|13422.06|13538.91|13418.91|10
1651376080000|2022-05-01 03:34:40|13542.47|13422.47|13543.22|13423.22|13543.3|13423.3|13542.37|13422.37|10
1651376090000|2022-05-01 03:34:50|13543.28|13423.28|13544.69|13424.69|13544.69|13424.69|13543.15|13423.15|10
1651376100000|2022-05-01 03:35:00|13544.6|13424.6|13545.68|13425.68|13545.68|13425.68|13544.16|13424.16|9
1651376110000|2022-05-01 03:35:10|13545.6|13425.6|13543.8|13423.8|13545.6|13425.6|13543.8|13423.8|10
1651376120000|2022-05-01 03:35:20|13543.82|13423.82|13542.23|13422.23|13543.82|13423.82|13542.23|13422.23|10
1651376130000|2022-05-01 03:35:30|13542.22|13422.22|13541.22|13421.22|13542.3|13422.3|13541.16|13421.16|10
1651376140000|2022-05-01 03:35:40|13541.1|13421.1|13538.04|13418.04|13541.14|13421.14|13538.04|13418.04|10
1651376150000|2022-05-01 03:35:50|13537.51|13417.51|13535.7|13415.7|13537.51|13417.51|13535.7|13415.7|10
1651376160000|2022-05-01 03:36:00|13535.69|13415.69|13534.1|13414.1|13535.69|13415.69|13534.1|13414.1|10
1651376170000|2022-05-01 03:36:10|13533.95|13413.95|13529.59|13409.59|13533.95|13413.95|13529.59|13409.59|10
1651376180000|2022-05-01 03:36:20|13529.77|13409.77|13530.69|13410.69|13530.69|13410.69|13529.77|13409.77|8
1651376190000|2022-05-01 03:36:30|13530.87|13410.87|13531.26|13411.26|13531.33|13411.33|13530.87|13410.87|9
1651376200000|2022-05-01 03:36:40|13531.27|13411.27|13530.28|13410.28|13531.38|13411.38|13530.28|13410.28|8
1651376210000|2022-05-01 03:36:50|13530.08|13410.08|13526.8|13406.8|13530.08|13410.08|13526.8|13406.8|10
1651376220000|2022-05-01 03:37:00|13526.83|13406.83|13527.25|13407.25|13527.39|13407.39|13526.61|13406.61|10
1651376230000|2022-05-01 03:37:10|13527.35|13407.35|13527.92|13407.92|13527.96|13407.96|13527.35|13407.35|10
1651376240000|2022-05-01 03:37:20|13527.89|13407.89|13527.83|13407.83|13528|13408|13527.83|13407.83|8
1651376250000|2022-05-01 03:37:30|13527.75|13407.75|13527.51|13407.51|13527.8|13407.8|13527.51|13407.51|9
1651376260000|2022-05-01 03:37:40|13526.93|13406.93|13526.37|13406.37|13527.09|13407.09|13526.37|13406.37|9
1651376270000|2022-05-01 03:37:50|13526.84|13406.84|13526.98|13406.98|13526.98|13406.98|13526.7|13406.7|7
1651376280000|2022-05-01 03:38:00|13526.84|13406.84|13527.81|13407.81|13527.81|13407.81|13526.77|13406.77|8
1651376290000|2022-05-01 03:38:10|13528.26|13408.26|13530.13|13410.13|13530.13|13410.13|13528.26|13408.26|9
1651376300000|2022-05-01 03:38:20|13530.32|13410.32|13530.81|13410.81|13530.81|13410.81|13530.32|13410.32|8
1651376310000|2022-05-01 03:38:30|13530.96|13410.96|13531.55|13411.55|13531.76|13411.76|13530.78|13410.78|9
1651376320000|2022-05-01 03:38:40|13531.62|13411.62|13530.44|13410.44|13531.67|13411.67|13530.44|13410.44|10
1651376330000|2022-05-01 03:38:50|13530.47|13410.47|13530.31|13410.31|13530.47|13410.47|13530.27|13410.27|10
1651376340000|2022-05-01 03:39:00|13530.11|13410.11|13529.4|13409.4|13530.11|13410.11|13529.4|13409.4|9
1651376350000|2022-05-01 03:39:10|13529.68|13409.68|13530.71|13410.71|13530.71|13410.71|13529.68|13409.68|10
1651376360000|2022-05-01 03:39:20|13530.84|13410.84|13532.79|13412.79|13532.79|13412.79|13530.84|13410.84|10
1651376370000|2022-05-01 03:39:30|13533.1|13413.1|13532.03|13412.03|13533.17|13413.17|13532.03|13412.03|10
1651376380000|2022-05-01 03:39:40|13532.16|13412.16|13530.35|13410.35|13532.26|13412.26|13530.34|13410.34|10
1651376390000|2022-05-01 03:39:50|13530.5|13410.5|13529.96|13409.96|13530.5|13410.5|13529.87|13409.87|9
1651376400000|2022-05-01 03:40:00|13529.75|13409.75|13528.43|13408.43|13529.75|13409.75|13528.24|13408.24|10
1651376410000|2022-05-01 03:40:10|13528.42|13408.42|13527.81|13407.81|13528.43|13408.43|13527.73|13407.73|8
1651376420000|2022-05-01 03:40:20|13527.97|13407.97|13526.86|13406.86|13527.97|13407.97|13526.78|13406.78|10
1651376430000|2022-05-01 03:40:30|13526.6|13406.6|13526.26|13406.26|13526.94|13406.94|13526.26|13406.26|10
1651376440000|2022-05-01 03:40:40|13525.99|13405.99|13524.04|13404.04|13526.11|13406.11|13524.04|13404.04|10
1651376450000|2022-05-01 03:40:50|13523.42|13403.42|13521.42|13401.42|13523.42|13403.42|13521.39|13401.39|10
1651376460000|2022-05-01 03:41:00|13521.36|13401.36|13522.38|13402.38|13522.38|13402.38|13521.26|13401.26|9
1651376470000|2022-05-01 03:41:10|13522.82|13402.82|13523.22|13403.22|13523.22|13403.22|13522.82|13402.82|10
1651376480000|2022-05-01 03:41:20|13522.94|13402.94|13521.58|13401.58|13522.98|13402.98|13521.58|13401.58|10
1651376490000|2022-05-01 03:41:30|13521.52|13401.52|13520.84|13400.84|13521.59|13401.59|13520.83|13400.83|9
1651376500000|2022-05-01 03:41:40|13520.96|13400.96|13520.55|13400.55|13520.96|13400.96|13520.55|13400.55|8
1651376510000|2022-05-01 03:41:50|13520.61|13400.61|13521.41|13401.41|13521.41|13401.41|13520.56|13400.56|9
1651376520000|2022-05-01 03:42:00|13521.59|13401.59|13522.06|13402.06|13522.06|13402.06|13521.59|13401.59|9
1651376530000|2022-05-01 03:42:10|13522.13|13402.13|13522.52|13402.52|13522.52|13402.52|13522.13|13402.13|9
1651376540000|2022-05-01 03:42:20|13522.49|13402.49|13519.99|13399.99|13522.49|13402.49|13519.99|13399.99|9
1651376550000|2022-05-01 03:42:30|13520.15|13400.15|13519.93|13399.93|13520.39|13400.39|13519.89|13399.89|9
1651376560000|2022-05-01 03:42:40|13520.07|13400.07|13520.11|13400.11|13520.5|13400.5|13520.07|13400.07|9
1651376570000|2022-05-01 03:42:50|13520.68|13400.68|13522.38|13402.38|13522.38|13402.38|13520.68|13400.68|10
1651376580000|2022-05-01 03:43:00|13522.66|13402.66|13525.07|13405.07|13525.07|13405.07|13522.66|13402.66|10
1651376590000|2022-05-01 03:43:10|13525.14|13405.14|13525.7|13405.7|13525.7|13405.7|13524.99|13404.99|9
1651376600000|2022-05-01 03:43:20|13525.67|13405.67|13524.9|13404.9|13525.77|13405.77|13524.9|13404.9|9
1651376610000|2022-05-01 03:43:30|13524.71|13404.71|13525.53|13405.53|13525.63|13405.63|13524.71|13404.71|10
1651376620000|2022-05-01 03:43:40|13525.8|13405.8|13528.26|13408.26|13528.26|13408.26|13525.79|13405.79|10
1651376630000|2022-05-01 03:43:50|13528.3|13408.3|13528.59|13408.59|13528.59|13408.59|13528.17|13408.17|8
1651376640000|2022-05-01 03:44:00|13528.98|13408.98|13529.09|13409.09|13529.09|13409.09|13528.98|13408.98|6
1651376650000|2022-05-01 03:44:10|13529.15|13409.15|13529.4|13409.4|13529.4|13409.4|13529.15|13409.15|7
1651376660000|2022-05-01 03:44:20|13529.44|13409.44|13529.59|13409.59|13529.72|13409.72|13529.44|13409.44|8
1651376670000|2022-05-01 03:44:30|13529.62|13409.62|13529.39|13409.39|13529.71|13409.71|13529.39|13409.39|8
1651376680000|2022-05-01 03:44:40|13529.38|13409.38|13529.2|13409.2|13529.38|13409.38|13528.42|13408.42|9
1651376690000|2022-05-01 03:44:50|13529.36|13409.36|13529|13409|13529.39|13409.39|13529|13409|8
1651376700000|2022-05-01 03:45:00|13528.87|13408.87|13527.5|13407.5|13528.87|13408.87|13527.5|13407.5|10
1651376710000|2022-05-01 03:45:10|13527.14|13407.14|13525.92|13405.92|13527.14|13407.14|13525.92|13405.92|10
1651376720000|2022-05-01 03:45:20|13525.88|13405.88|13525.14|13405.14|13525.9|13405.9|13525.14|13405.14|9
1651376730000|2022-05-01 03:45:30|13525.03|13405.03|13523.9|13403.9|13525.03|13405.03|13523.9|13403.9|10
1651376740000|2022-05-01 03:45:40|13523.94|13403.94|13524.14|13404.14|13524.14|13404.14|13523.92|13403.92|9
1651376750000|2022-05-01 03:45:50|13524.28|13404.28|13524.13|13404.13|13524.28|13404.28|13523.61|13403.61|8
1651376760000|2022-05-01 03:46:00|13523.98|13403.98|13525.02|13405.02|13525.02|13405.02|13523.78|13403.78|10
1651376770000|2022-05-01 03:46:10|13524.92|13404.92|13525.13|13405.13|13525.13|13405.13|13524.87|13404.87|7
1651376780000|2022-05-01 03:46:20|13524.99|13404.99|13526.8|13406.8|13526.8|13406.8|13524.97|13404.97|9
1651376790000|2022-05-01 03:46:30|13527.02|13407.02|13528.97|13408.97|13528.97|13408.97|13527.02|13407.02|10
1651376800000|2022-05-01 03:46:40|13529.09|13409.09|13530.15|13410.15|13530.15|13410.15|13529.09|13409.09|10
1651376810000|2022-05-01 03:46:50|13530.12|13410.12|13532.71|13412.71|13532.71|13412.71|13530.12|13410.12|9
1651376820000|2022-05-01 03:47:00|13532.74|13412.74|13532.89|13412.89|13532.89|13412.89|13532.59|13412.59|10
1651376830000|2022-05-01 03:47:10|13532.85|13412.85|13534.13|13414.13|13534.13|13414.13|13532.85|13412.85|10
1651376840000|2022-05-01 03:47:20|13534.85|13414.85|13534.44|13414.44|13535.4|13415.4|13534.44|13414.44|10
1651376850000|2022-05-01 03:47:30|13534.31|13414.31|13534.99|13414.99|13534.99|13414.99|13534.21|13414.21|8
1651376860000|2022-05-01 03:47:40|13535.06|13415.06|13536.11|13416.11|13536.11|13416.11|13535.05|13415.05|9
1651376870000|2022-05-01 03:47:50|13535.97|13415.97|13537.97|13417.97|13537.97|13417.97|13535.88|13415.88|10
1651376880000|2022-05-01 03:48:00|13538.01|13418.01|13540.08|13420.08|13540.29|13420.29|13538.01|13418.01|10
1651376890000|2022-05-01 03:48:10|13540.16|13420.16|13541.37|13421.37|13541.53|13421.53|13540.06|13420.06|10
1651376900000|2022-05-01 03:48:20|13541.36|13421.36|13543.58|13423.58|13543.58|13423.58|13541.36|13421.36|10
1651376910000|2022-05-01 03:48:30|13543.84|13423.84|13545.94|13425.94|13546|13426|13543.84|13423.84|10
1651376920000|2022-05-01 03:48:40|13545.69|13425.69|13546.24|13426.24|13546.24|13426.24|13545.57|13425.57|10
1651376930000|2022-05-01 03:48:50|13546.22|13426.22|13545.49|13425.49|13546.34|13426.34|13545.49|13425.49|7
1651376940000|2022-05-01 03:49:00|13545.68|13425.68|13544.92|13424.92|13545.68|13425.68|13544.88|13424.88|10
1651376950000|2022-05-01 03:49:10|13544.82|13424.82|13544.32|13424.32|13544.82|13424.82|13544.06|13424.06|10
1651376960000|2022-05-01 03:49:20|13544.92|13424.92|13546.16|13426.16|13546.26|13426.26|13544.92|13424.92|10
1651376970000|2022-05-01 03:49:30|13546.25|13426.25|13546.87|13426.87|13546.87|13426.87|13546.25|13426.25|9
1651376980000|2022-05-01 03:49:40|13546.89|13426.89|13547.54|13427.54|13547.54|13427.54|13546.86|13426.86|10
1651376990000|2022-05-01 03:49:50|13547.57|13427.57|13548.48|13428.48|13548.48|13428.48|13547.57|13427.57|9
1651377000000|2022-05-01 03:50:00|13548.51|13428.51|13548.55|13428.55|13548.55|13428.55|13548.37|13428.37|9
1651377010000|2022-05-01 03:50:10|13548.69|13428.69|13548.14|13428.14|13548.69|13428.69|13548.14|13428.14|10
1651377020000|2022-05-01 03:50:20|13548.09|13428.09|13547.37|13427.37|13548.09|13428.09|13547.33|13427.33|10
1651377030000|2022-05-01 03:50:30|13547.39|13427.39|13548.02|13428.02|13548.22|13428.22|13547.39|13427.39|10
1651377040000|2022-05-01 03:50:40|13547.97|13427.97|13547.42|13427.42|13547.97|13427.97|13547.34|13427.34|10
1651377050000|2022-05-01 03:50:50|13547.52|13427.52|13548.44|13428.44|13548.44|13428.44|13547.52|13427.52|9
1651377060000|2022-05-01 03:51:00|13548.65|13428.65|13548.63|13428.63|13548.73|13428.73|13548.55|13428.55|10
1651377070000|2022-05-01 03:51:10|13548.5|13428.5|13547.91|13427.91|13548.5|13428.5|13547.88|13427.88|10
1651377080000|2022-05-01 03:51:20|13548.1|13428.1|13547.81|13427.81|13548.1|13428.1|13547.73|13427.73|9
1651377090000|2022-05-01 03:51:30|13547.71|13427.71|13547.87|13427.87|13547.87|13427.87|13547.47|13427.47|10
1651377100000|2022-05-01 03:51:40|13547.84|13427.84|13547.11|13427.11|13547.84|13427.84|13546.7|13426.7|9
1651377110000|2022-05-01 03:51:50|13547.15|13427.15|13548.8|13428.8|13548.8|13428.8|13547.15|13427.15|10
1651377120000|2022-05-01 03:52:00|13548.83|13428.83|13548.68|13428.68|13548.84|13428.84|13548.41|13428.41|9
1651377130000|2022-05-01 03:52:10|13548.87|13428.87|13548.52|13428.52|13548.87|13428.87|13548.39|13428.39|8
1651377140000|2022-05-01 03:52:20|13548.49|13428.49|13546.53|13426.53|13548.49|13428.49|13546.53|13426.53|10
1651377150000|2022-05-01 03:52:30|13546.41|13426.41|13545.34|13425.34|13546.41|13426.41|13545.34|13425.34|10
1651377160000|2022-05-01 03:52:40|13545.46|13425.46|13546.43|13426.43|13546.43|13426.43|13545.46|13425.46|10
1651377170000|2022-05-01 03:52:50|13546.44|13426.44|13546.71|13426.71|13546.78|13426.78|13546.38|13426.38|10
1651377180000|2022-05-01 03:53:00|13546.72|13426.72|13546.39|13426.39|13546.79|13426.79|13546.14|13426.14|9
1651377190000|2022-05-01 03:53:10|13546.26|13426.26|13545.98|13425.98|13546.26|13426.26|13545.69|13425.69|8
1651377200000|2022-05-01 03:53:20|13545.86|13425.86|13546.59|13426.59|13546.66|13426.66|13545.85|13425.85|10
1651377210000|2022-05-01 03:53:30|13546.82|13426.82|13547.55|13427.55|13547.55|13427.55|13546.82|13426.82|10
1651377220000|2022-05-01 03:53:40|13547.41|13427.41|13547.44|13427.44|13547.63|13427.63|13547.37|13427.37|10
1651377230000|2022-05-01 03:53:50|13547.36|13427.36|13547.69|13427.69|13547.99|13427.99|13547.21|13427.21|9
1651377240000|2022-05-01 03:54:00|13547.89|13427.89|13548.2|13428.2|13548.59|13428.59|13547.89|13427.89|10
1651377250000|2022-05-01 03:54:10|13548.17|13428.17|13549.31|13429.31|13549.31|13429.31|13547.85|13427.85|9
1651377260000|2022-05-01 03:54:20|13550.14|13430.14|13554.53|13434.53|13554.53|13434.53|13550.14|13430.14|10
1651377270000|2022-05-01 03:54:30|13555.01|13435.01|13558.09|13438.09|13558.09|13438.09|13555.01|13435.01|9
1651377280000|2022-05-01 03:54:40|13558.54|13438.54|13559.72|13439.72|13559.72|13439.72|13558.54|13438.54|9
1651377290000|2022-05-01 03:54:50|13559.91|13439.91|13562.24|13442.24|13562.24|13442.24|13559.9|13439.9|10
1651377300000|2022-05-01 03:55:00|13562.89|13442.89|13562.21|13442.21|13563.42|13443.42|13562.21|13442.21|8
1651377310000|2022-05-01 03:55:10|13562.14|13442.14|13562.86|13442.86|13562.86|13442.86|13561.96|13441.96|10
1651377320000|2022-05-01 03:55:20|13563.04|13443.04|13562.89|13442.89|13563.04|13443.04|13562.72|13442.72|8
1651377330000|2022-05-01 03:55:30|13562.7|13442.7|13563.33|13443.33|13563.43|13443.43|13562.7|13442.7|8
1651377340000|2022-05-01 03:55:40|13563.41|13443.41|13563.02|13443.02|13563.47|13443.47|13562.62|13442.62|9
1651377350000|2022-05-01 03:55:50|13562.79|13442.79|13562.81|13442.81|13563.16|13443.16|13562.79|13442.79|9
1651377360000|2022-05-01 03:56:00|13562.84|13442.84|13564.49|13444.49|13564.83|13444.83|13562.84|13442.84|10
1651377370000|2022-05-01 03:56:10|13564.91|13444.91|13562.84|13442.84|13564.91|13444.91|13562.84|13442.84|10
1651377380000|2022-05-01 03:56:20|13563.14|13443.14|13562.19|13442.19|13563.19|13443.19|13562.1|13442.1|9
1651377390000|2022-05-01 03:56:30|13561.92|13441.92|13559.2|13439.2|13561.92|13441.92|13558.94|13438.94|10
1651377400000|2022-05-01 03:56:40|13559.76|13439.76|13560.04|13440.04|13560.25|13440.25|13559.58|13439.58|10
1651377410000|2022-05-01 03:56:50|13560.24|13440.24|13561.44|13441.44|13561.44|13441.44|13560.12|13440.12|10
1651377420000|2022-05-01 03:57:00|13561.5|13441.5|13562.34|13442.34|13562.34|13442.34|13561.42|13441.42|10
1651377430000|2022-05-01 03:57:10|13562.54|13442.54|13561.5|13441.5|13562.68|13442.68|13561.5|13441.5|9
1651377440000|2022-05-01 03:57:20|13561.79|13441.79|13561.97|13441.97|13562.09|13442.09|13561.62|13441.62|10
1651377450000|2022-05-01 03:57:30|13561.56|13441.56|13560.89|13440.89|13561.56|13441.56|13560.44|13440.44|10
1651377460000|2022-05-01 03:57:40|13560.88|13440.88|13558.52|13438.52|13561.01|13441.01|13558.52|13438.52|10
1651377470000|2022-05-01 03:57:50|13558.22|13438.22|13555.76|13435.76|13558.22|13438.22|13555.71|13435.71|10
1651377480000|2022-05-01 03:58:00|13555.35|13435.35|13554.84|13434.84|13555.35|13435.35|13554.71|13434.71|9
1651377490000|2022-05-01 03:58:10|13554.86|13434.86|13554.96|13434.96|13555.06|13435.06|13554.67|13434.67|10
1651377500000|2022-05-01 03:58:20|13555.17|13435.17|13554.84|13434.84|13555.4|13435.4|13554.84|13434.84|8
1651377510000|2022-05-01 03:58:30|13554.96|13434.96|13553.64|13433.64|13554.96|13434.96|13553.64|13433.64|10
1651377520000|2022-05-01 03:58:40|13553.71|13433.71|13553.58|13433.58|13553.74|13433.74|13553.45|13433.45|9
1651377530000|2022-05-01 03:58:50|13553.63|13433.63|13555.37|13435.37|13555.37|13435.37|13553.63|13433.63|9
1651377540000|2022-05-01 03:59:00|13555.48|13435.48|13556.08|13436.08|13556.31|13436.31|13555.48|13435.48|8
1651377550000|2022-05-01 03:59:10|13555.82|13435.82|13557.06|13437.06|13557.06|13437.06|13555.43|13435.43|9
1651377560000|2022-05-01 03:59:20|13556.99|13436.99|13559.03|13439.03|13559.03|13439.03|13556.99|13436.99|10
1651377570000|2022-05-01 03:59:30|13559.19|13439.19|13559.38|13439.38|13559.46|13439.46|13559.12|13439.12|9
1651377580000|2022-05-01 03:59:40|13559.55|13439.55|13558.56|13438.56|13559.59|13439.59|13558.49|13438.49|8
1651377590000|2022-05-01 03:59:50|13558.71|13438.71|13558.64|13438.64|13558.71|13438.71|13558.39|13438.39|8
1651377600000|2022-05-01 04:00:00|13558.55|13438.55|13559.28|13439.28|13559.54|13439.54|13558.55|13438.55|10
1651377610000|2022-05-01 04:00:10|13559.45|13439.45|13557.5|13437.5|13559.59|13439.59|13557.5|13437.5|9
1651377620000|2022-05-01 04:00:20|13557.25|13437.25|13557.63|13437.63|13557.78|13437.78|13556.93|13436.93|10
1651377630000|2022-05-01 04:00:30|13557.86|13437.86|13557.09|13437.09|13557.86|13437.86|13557.02|13437.02|9
1651377640000|2022-05-01 04:00:40|13557.19|13437.19|13558.59|13438.59|13558.59|13438.59|13557.19|13437.19|9
1651377650000|2022-05-01 04:00:50|13558.29|13438.29|13559.46|13439.46|13559.46|13439.46|13557.64|13437.64|10
1651377660000|2022-05-01 04:01:00|13559.57|13439.57|13560.39|13440.39|13560.39|13440.39|13559.47|13439.47|9
1651377670000|2022-05-01 04:01:10|13560.41|13440.41|13560.01|13440.01|13560.45|13440.45|13560|13440|9
1651377680000|2022-05-01 04:01:20|13560.19|13440.19|13560.48|13440.48|13560.54|13440.54|13560.19|13440.19|9
1651377690000|2022-05-01 04:01:30|13560.25|13440.25|13560.54|13440.54|13560.59|13440.59|13560.2|13440.2|10
1651377700000|2022-05-01 04:01:40|13560.52|13440.52|13561.22|13441.22|13561.32|13441.32|13560.52|13440.52|9
1651377710000|2022-05-01 04:01:50|13561.23|13441.23|13561.38|13441.38|13561.43|13441.43|13560.93|13440.93|10
1651377720000|2022-05-01 04:02:00|13561.44|13441.44|13561.37|13441.37|13561.59|13441.59|13561.07|13441.07|10
1651377730000|2022-05-01 04:02:10|13561.15|13441.15|13561.86|13441.86|13561.86|13441.86|13561.05|13441.05|10
1651377740000|2022-05-01 04:02:20|13561.96|13441.96|13562.6|13442.6|13562.6|13442.6|13561.89|13441.89|9
1651377750000|2022-05-01 04:02:30|13562.62|13442.62|13562.2|13442.2|13562.78|13442.78|13562.2|13442.2|8
1651377760000|2022-05-01 04:02:40|13561.77|13441.77|13560.85|13440.85|13561.77|13441.77|13560.83|13440.83|9
1651377770000|2022-05-01 04:02:50|13560.7|13440.7|13561.4|13441.4|13561.4|13441.4|13560.49|13440.49|10
1651377780000|2022-05-01 04:03:00|13561.76|13441.76|13562.3|13442.3|13562.3|13442.3|13561.42|13441.42|9
1651377790000|2022-05-01 04:03:10|13562.72|13442.72|13563.1|13443.1|13563.19|13443.19|13562.67|13442.67|10
1651377800000|2022-05-01 04:03:20|13562.99|13442.99|13563.38|13443.38|13563.54|13443.54|13562.99|13442.99|8
1651377810000|2022-05-01 04:03:30|13563.25|13443.25|13564.41|13444.41|13564.41|13444.41|13563.23|13443.23|10
1651377820000|2022-05-01 04:03:40|13564.4|13444.4|13564.92|13444.92|13565.08|13445.08|13564.4|13444.4|10
1651377830000|2022-05-01 04:03:50|13564.93|13444.93|13563.88|13443.88|13565.42|13445.42|13563.88|13443.88|9
1651377840000|2022-05-01 04:04:00|13563.97|13443.97|13563.02|13443.02|13563.97|13443.97|13563.02|13443.02|9
1651377850000|2022-05-01 04:04:10|13562.9|13442.9|13562.46|13442.46|13563.16|13443.16|13562.46|13442.46|9
1651377860000|2022-05-01 04:04:20|13562.5|13442.5|13562.73|13442.73|13562.73|13442.73|13562.31|13442.31|9
1651377870000|2022-05-01 04:04:30|13561.9|13441.9|13560.38|13440.38|13561.9|13441.9|13560.38|13440.38|8
1651377880000|2022-05-01 04:04:40|13560.25|13440.25|13560.29|13440.29|13560.51|13440.51|13560.25|13440.25|9
1651377890000|2022-05-01 04:04:50|13560.39|13440.39|13558.88|13438.88|13560.43|13440.43|13558.75|13438.75|9
1651377900000|2022-05-01 04:05:00|13558.71|13438.71|13558.4|13438.4|13559.01|13439.01|13558.4|13438.4|8
1651377910000|2022-05-01 04:05:10|13558.21|13438.21|13557.35|13437.35|13558.21|13438.21|13557.3|13437.3|9
1651377920000|2022-05-01 04:05:20|13557.31|13437.31|13558.07|13438.07|13558.07|13438.07|13557.31|13437.31|9
1651377930000|2022-05-01 04:05:30|13558.01|13438.01|13557.57|13437.57|13558.01|13438.01|13557.37|13437.37|9
1651377940000|2022-05-01 04:05:40|13557.53|13437.53|13557.47|13437.47|13557.87|13437.87|13557.45|13437.45|9
1651377950000|2022-05-01 04:05:50|13557.35|13437.35|13554.97|13434.97|13557.43|13437.43|13554.97|13434.97|9
1651377960000|2022-05-01 04:06:00|13554.79|13434.79|13554.6|13434.6|13554.86|13434.86|13554.55|13434.55|8
1651377970000|2022-05-01 04:06:10|13554.63|13434.63|13556.05|13436.05|13556.05|13436.05|13554.55|13434.55|10
1651377980000|2022-05-01 04:06:20|13556.42|13436.42|13558|13438|13558|13438|13556.42|13436.42|10
1651377990000|2022-05-01 04:06:30|13557.95|13437.95|13558.85|13438.85|13558.85|13438.85|13557.95|13437.95|10
1651378000000|2022-05-01 04:06:40|13558.68|13438.68|13558.74|13438.74|13559.12|13439.12|13558.68|13438.68|10
1651378010000|2022-05-01 04:06:50|13558.71|13438.71|13558.04|13438.04|13558.89|13438.89|13558.04|13438.04|9
1651378020000|2022-05-01 04:07:00|13558.13|13438.13|13558.02|13438.02|13558.23|13438.23|13557.94|13437.94|10
1651378030000|2022-05-01 04:07:10|13557.96|13437.96|13558.3|13438.3|13558.3|13438.3|13557.71|13437.71|8
1651378040000|2022-05-01 04:07:20|13558.14|13438.14|13558.48|13438.48|13558.61|13438.61|13558.14|13438.14|10
1651378050000|2022-05-01 04:07:30|13558.64|13438.64|13556.11|13436.11|13558.64|13438.64|13556.11|13436.11|10
1651378060000|2022-05-01 04:07:40|13555.79|13435.79|13555.15|13435.15|13555.79|13435.79|13554.99|13434.99|10
1651378070000|2022-05-01 04:07:50|13555.17|13435.17|13554.16|13434.16|13555.17|13435.17|13554.16|13434.16|10
1651378080000|2022-05-01 04:08:00|13554.12|13434.12|13553.25|13433.25|13554.12|13434.12|13553.21|13433.21|9
1651378090000|2022-05-01 04:08:10|13552.49|13432.49|13551.8|13431.8|13552.49|13432.49|13551.8|13431.8|10
1651378100000|2022-05-01 04:08:20|13552.36|13432.36|13550.44|13430.44|13552.43|13432.43|13550.39|13430.39|10
1651378110000|2022-05-01 04:08:30|13550.19|13430.19|13549|13429|13550.19|13430.19|13549|13429|10
1651378120000|2022-05-01 04:08:40|13548.61|13428.61|13545.82|13425.82|13548.61|13428.61|13545.74|13425.74|10
1651378130000|2022-05-01 04:08:50|13545.75|13425.75|13543.32|13423.32|13545.75|13425.75|13543.09|13423.09|10
1651378140000|2022-05-01 04:09:00|13543.29|13423.29|13541.91|13421.91|13543.31|13423.31|13541.7|13421.7|10
1651378150000|2022-05-01 04:09:10|13541.58|13421.58|13542.44|13422.44|13542.44|13422.44|13541.58|13421.58|10
1651378160000|2022-05-01 04:09:20|13542.04|13422.04|13544.06|13424.06|13544.06|13424.06|13542.04|13422.04|10
1651378170000|2022-05-01 04:09:30|13544.34|13424.34|13545.4|13425.4|13545.4|13425.4|13544.34|13424.34|9
1651378180000|2022-05-01 04:09:40|13545.16|13425.16|13544.65|13424.65|13545.16|13425.16|13544.27|13424.27|10
1651378190000|2022-05-01 04:09:50|13544.77|13424.77|13547.26|13427.26|13547.26|13427.26|13544.74|13424.74|9
1651378200000|2022-05-01 04:10:00|13547.19|13427.19|13547.05|13427.05|13548.26|13428.26|13547.05|13427.05|10
1651378210000|2022-05-01 04:10:10|13547.13|13427.13|13546.9|13426.9|13547.13|13427.13|13546.77|13426.77|9
1651378220000|2022-05-01 04:10:20|13546.86|13426.86|13544.7|13424.7|13546.86|13426.86|13544.7|13424.7|9
1651378230000|2022-05-01 04:10:30|13544.07|13424.07|13543.48|13423.48|13544.1|13424.1|13543.48|13423.48|10
1651378240000|2022-05-01 04:10:40|13543.55|13423.55|13541.74|13421.74|13543.8|13423.8|13541.74|13421.74|7
1651378250000|2022-05-01 04:10:50|13541.95|13421.95|13542.04|13422.04|13542.23|13422.23|13541.95|13421.95|9
1651378260000|2022-05-01 04:11:00|13541.95|13421.95|13540.57|13420.57|13541.95|13421.95|13540.24|13420.24|9
1651378270000|2022-05-01 04:11:10|13540.58|13420.58|13539.86|13419.86|13540.68|13420.68|13539.84|13419.84|9
1651378280000|2022-05-01 04:11:20|13540.18|13420.18|13540.16|13420.16|13540.37|13420.37|13540.15|13420.15|6
1651378290000|2022-05-01 04:11:30|13540.14|13420.14|13539.45|13419.45|13540.14|13420.14|13539.44|13419.44|10
1651378300000|2022-05-01 04:11:40|13539.58|13419.58|13538.64|13418.64|13539.58|13419.58|13538.64|13418.64|10
1651378310000|2022-05-01 04:11:50|13538.48|13418.48|13537.41|13417.41|13538.66|13418.66|13537.41|13417.41|10
1651378320000|2022-05-01 04:12:00|13537.26|13417.26|13536.25|13416.25|13537.26|13417.26|13536.22|13416.22|9
1651378330000|2022-05-01 04:12:10|13536.12|13416.12|13536.4|13416.4|13536.41|13416.41|13535.99|13415.99|10
1651378340000|2022-05-01 04:12:20|13536.45|13416.45|13536.73|13416.73|13536.73|13416.73|13536.26|13416.26|9
1651378350000|2022-05-01 04:12:30|13536.72|13416.72|13536.35|13416.35|13536.72|13416.72|13536.2|13416.2|9
1651378360000|2022-05-01 04:12:40|13537.04|13417.04|13536.85|13416.85|13537.04|13417.04|13536.72|13416.72|9
1651378370000|2022-05-01 04:12:50|13536.66|13416.66|13535.65|13415.65|13536.66|13416.66|13535.63|13415.63|9
1651378380000|2022-05-01 04:13:00|13535.73|13415.73|13535.49|13415.49|13536.07|13416.07|13535.38|13415.38|9
1651378390000|2022-05-01 04:13:10|13535.18|13415.18|13533.81|13413.81|13535.36|13415.36|13533.81|13413.81|10
1651378400000|2022-05-01 04:13:20|13533.63|13413.63|13526.39|13406.39|13533.63|13413.63|13526.39|13406.39|9
1651378410000|2022-05-01 04:13:30|13525.91|13405.91|13523.05|13403.05|13526.14|13406.14|13522.87|13402.87|10
1651378420000|2022-05-01 04:13:40|13522.72|13402.72|13521.26|13401.26|13522.75|13402.75|13520.7|13400.7|10
1651378430000|2022-05-01 04:13:50|13521.35|13401.35|13522.23|13402.23|13522.23|13402.23|13521.35|13401.35|10
1651378440000|2022-05-01 04:14:00|13522.44|13402.44|13523.56|13403.56|13523.56|13403.56|13522.44|13402.44|10
1651378450000|2022-05-01 04:14:10|13523.84|13403.84|13523.49|13403.49|13524.19|13404.19|13523.13|13403.13|10
1651378460000|2022-05-01 04:14:20|13522.62|13402.62|13522.72|13402.72|13522.84|13402.84|13522.37|13402.37|10
1651378470000|2022-05-01 04:14:30|13522.03|13402.03|13522.97|13402.97|13522.97|13402.97|13522.03|13402.03|9
1651378480000|2022-05-01 04:14:40|13522.62|13402.62|13521.83|13401.83|13522.83|13402.83|13521.83|13401.83|10
1651378490000|2022-05-01 04:14:50|13521.64|13401.64|13521.04|13401.04|13521.64|13401.64|13521.01|13401.01|10
1651378500000|2022-05-01 04:15:00|13521.1|13401.1|13521.07|13401.07|13521.13|13401.13|13520.89|13400.89|9
1651378510000|2022-05-01 04:15:10|13520.73|13400.73|13520.3|13400.3|13521.05|13401.05|13520.3|13400.3|9
1651378520000|2022-05-01 04:15:20|13520.22|13400.22|13520.23|13400.23|13520.44|13400.44|13519.73|13399.73|10
1651378530000|2022-05-01 04:15:30|13520.3|13400.3|13520.49|13400.49|13520.73|13400.73|13520.17|13400.17|10
1651378540000|2022-05-01 04:15:40|13520.5|13400.5|13521.87|13401.87|13521.87|13401.87|13520.5|13400.5|10
1651378550000|2022-05-01 04:15:50|13522.09|13402.09|13522.41|13402.41|13522.5|13402.5|13522.01|13402.01|10
1651378560000|2022-05-01 04:16:00|13522.97|13402.97|13523.48|13403.48|13523.6|13403.6|13522.58|13402.58|10
1651378570000|2022-05-01 04:16:10|13523.56|13403.56|13525.19|13405.19|13525.19|13405.19|13523.56|13403.56|9
1651378580000|2022-05-01 04:16:20|13524.95|13404.95|13526.31|13406.31|13526.72|13406.72|13524.95|13404.95|9
1651378590000|2022-05-01 04:16:30|13527.27|13407.27|13527.54|13407.54|13527.68|13407.68|13526.93|13406.93|10
1651378600000|2022-05-01 04:16:40|13527.79|13407.79|13527.38|13407.38|13527.79|13407.79|13527.38|13407.38|10
1651378610000|2022-05-01 04:16:50|13527.4|13407.4|13527.9|13407.9|13527.9|13407.9|13527.32|13407.32|9
1651378620000|2022-05-01 04:17:00|13528.15|13408.15|13528.68|13408.68|13528.68|13408.68|13527.34|13407.34|9
1651378630000|2022-05-01 04:17:10|13528.75|13408.75|13529.3|13409.3|13529.35|13409.35|13528.75|13408.75|10
1651378640000|2022-05-01 04:17:20|13529.22|13409.22|13528.38|13408.38|13529.23|13409.23|13528.03|13408.03|9
1651378650000|2022-05-01 04:17:30|13527.53|13407.53|13525.21|13405.21|13527.53|13407.53|13525.21|13405.21|10
1651378660000|2022-05-01 04:17:40|13525.17|13405.17|13524.12|13404.12|13525.17|13405.17|13524.12|13404.12|10
1651378670000|2022-05-01 04:17:50|13523.68|13403.68|13521.62|13401.62|13523.68|13403.68|13521.62|13401.62|10
1651378680000|2022-05-01 04:18:00|13521.79|13401.79|13521.44|13401.44|13521.93|13401.93|13521.36|13401.36|10
1651378690000|2022-05-01 04:18:10|13521.01|13401.01|13521.91|13401.91|13522|13402|13521.01|13401.01|10
1651378700000|2022-05-01 04:18:20|13521.7|13401.7|13521.9|13401.9|13522.21|13402.21|13521.7|13401.7|8
1651378710000|2022-05-01 04:18:30|13521.82|13401.82|13522.08|13402.08|13522.5|13402.5|13521.6|13401.6|10
1651378720000|2022-05-01 04:18:40|13522.04|13402.04|13522.34|13402.34|13522.55|13402.55|13522.04|13402.04|10
1651378730000|2022-05-01 04:18:50|13522.44|13402.44|13522.56|13402.56|13522.83|13402.83|13522.44|13402.44|10
1651378740000|2022-05-01 04:19:00|13522.06|13402.06|13522.63|13402.63|13522.63|13402.63|13522.06|13402.06|8
1651378750000|2022-05-01 04:19:10|13522.93|13402.93|13522.68|13402.68|13523.15|13403.15|13522.68|13402.68|9
1651378760000|2022-05-01 04:19:20|13521.52|13401.52|13520.23|13400.23|13521.52|13401.52|13520.21|13400.21|10
1651378770000|2022-05-01 04:19:30|13520.25|13400.25|13518.64|13398.64|13520.25|13400.25|13518.64|13398.64|9
1651378780000|2022-05-01 04:19:40|13518.23|13398.23|13515.24|13395.24|13518.23|13398.23|13515.24|13395.24|10
1651378790000|2022-05-01 04:19:50|13515.08|13395.08|13513.16|13393.16|13515.08|13395.08|13513.16|13393.16|10
1651378800000|2022-05-01 04:20:00|13512.74|13392.74|13513.51|13393.51|13513.51|13393.51|13512.74|13392.74|10
1651378810000|2022-05-01 04:20:10|13514.03|13394.03|13514.63|13394.63|13515|13395|13514.03|13394.03|8
1651378820000|2022-05-01 04:20:20|13514.83|13394.83|13516.55|13396.55|13516.86|13396.86|13514.83|13394.83|9
1651378830000|2022-05-01 04:20:30|13516.82|13396.82|13516.98|13396.98|13517.24|13397.24|13516.69|13396.69|10
1651378840000|2022-05-01 04:20:40|13517.22|13397.22|13517.77|13397.77|13517.83|13397.83|13517.22|13397.22|10
1651378850000|2022-05-01 04:20:50|13517.75|13397.75|13518.12|13398.12|13518.12|13398.12|13517.75|13397.75|7
1651378860000|2022-05-01 04:21:00|13518.53|13398.53|13518.81|13398.81|13519.22|13399.22|13518.52|13398.52|10
1651378870000|2022-05-01 04:21:10|13518.82|13398.82|13519.47|13399.47|13519.52|13399.52|13518.82|13398.82|10
1651378880000|2022-05-01 04:21:20|13519.4|13399.4|13520.1|13400.1|13520.11|13400.11|13519.39|13399.39|10
1651378890000|2022-05-01 04:21:30|13520.29|13400.29|13520.67|13400.67|13520.75|13400.75|13520.29|13400.29|9
1651378900000|2022-05-01 04:21:40|13520.57|13400.57|13520.21|13400.21|13520.64|13400.64|13520.15|13400.15|9
1651378910000|2022-05-01 04:21:50|13520.24|13400.24|13520.48|13400.48|13520.53|13400.53|13520.24|13400.24|6
1651378920000|2022-05-01 04:22:00|13520.59|13400.59|13520.76|13400.76|13520.76|13400.76|13520.3|13400.3|9
1651378930000|2022-05-01 04:22:10|13520.69|13400.69|13519.08|13399.08|13520.69|13400.69|13519|13399|10
1651378940000|2022-05-01 04:22:20|13519.07|13399.07|13517.28|13397.28|13519.31|13399.31|13517.28|13397.28|8
1651378950000|2022-05-01 04:22:30|13517.08|13397.08|13514.21|13394.21|13517.08|13397.08|13514.21|13394.21|10
1651378960000|2022-05-01 04:22:40|13514.29|13394.29|13514.34|13394.34|13514.55|13394.55|13514.05|13394.05|10
1651378970000|2022-05-01 04:22:50|13514.49|13394.49|13515.27|13395.27|13515.27|13395.27|13514.4|13394.4|10
1651378980000|2022-05-01 04:23:00|13515.12|13395.12|13514.7|13394.7|13515.42|13395.42|13514.7|13394.7|8
1651378990000|2022-05-01 04:23:10|13514.85|13394.85|13515.09|13395.09|13515.11|13395.11|13514.69|13394.69|10
1651379000000|2022-05-01 04:23:20|13515.05|13395.05|13515.21|13395.21|13515.57|13395.57|13515.05|13395.05|9
1651379010000|2022-05-01 04:23:30|13515.31|13395.31|13516.95|13396.95|13516.95|13396.95|13515.31|13395.31|10
1651379020000|2022-05-01 04:23:40|13517.07|13397.07|13516.51|13396.51|13517.47|13397.47|13516.32|13396.32|10
1651379030000|2022-05-01 04:23:50|13516.56|13396.56|13515.76|13395.76|13516.62|13396.62|13515.76|13395.76|10
1651379040000|2022-05-01 04:24:00|13515.69|13395.69|13515.64|13395.64|13516.23|13396.23|13515.39|13395.39|10
1651379050000|2022-05-01 04:24:10|13515.58|13395.58|13515.9|13395.9|13516.38|13396.38|13515.48|13395.48|9
1651379060000|2022-05-01 04:24:20|13516.33|13396.33|13516.52|13396.52|13516.57|13396.57|13515.8|13395.8|9
1651379070000|2022-05-01 04:24:30|13516.48|13396.48|13517.23|13397.23|13517.23|13397.23|13516.23|13396.23|10
1651379080000|2022-05-01 04:24:40|13517.41|13397.41|13518.68|13398.68|13518.71|13398.71|13517.41|13397.41|9
1651379090000|2022-05-01 04:24:50|13518.76|13398.76|13519.99|13399.99|13520.21|13400.21|13518.76|13398.76|8
1651379100000|2022-05-01 04:25:00|13520.11|13400.11|13520.51|13400.51|13520.51|13400.51|13520.11|13400.11|8
1651379110000|2022-05-01 04:25:10|13520.52|13400.52|13522.09|13402.09|13522.09|13402.09|13520.48|13400.48|10
1651379120000|2022-05-01 04:25:20|13522.13|13402.13|13522.1|13402.1|13522.13|13402.13|13521.94|13401.94|9
1651379130000|2022-05-01 04:25:30|13522.08|13402.08|13521.64|13401.64|13522.44|13402.44|13521.64|13401.64|10
1651379140000|2022-05-01 04:25:40|13521.54|13401.54|13519.68|13399.68|13521.54|13401.54|13519.56|13399.56|9
1651379150000|2022-05-01 04:25:50|13519.58|13399.58|13519.91|13399.91|13520.08|13400.08|13519.39|13399.39|10
1651379160000|2022-05-01 04:26:00|13519.96|13399.96|13519.64|13399.64|13519.96|13399.96|13519.28|13399.28|9
1651379170000|2022-05-01 04:26:10|13519.45|13399.45|13519.85|13399.85|13519.98|13399.98|13519.3|13399.3|10
1651379180000|2022-05-01 04:26:20|13519.74|13399.74|13520.16|13400.16|13520.16|13400.16|13519.74|13399.74|8
1651379190000|2022-05-01 04:26:30|13519.94|13399.94|13518.74|13398.74|13520.13|13400.13|13518.74|13398.74|8
1651379200000|2022-05-01 04:26:40|13518.47|13398.47|13517.48|13397.48|13518.64|13398.64|13517.48|13397.48|8
1651379210000|2022-05-01 04:26:50|13517.43|13397.43|13518.37|13398.37|13518.37|13398.37|13517.43|13397.43|10
1651379220000|2022-05-01 04:27:00|13518.73|13398.73|13518.7|13398.7|13518.91|13398.91|13518.7|13398.7|9
1651379230000|2022-05-01 04:27:10|13518.81|13398.81|13519.59|13399.59|13519.59|13399.59|13518.73|13398.73|9
1651379240000|2022-05-01 04:27:20|13519.77|13399.77|13519.9|13399.9|13520.1|13400.1|13519.77|13399.77|9
1651379250000|2022-05-01 04:27:30|13519.92|13399.92|13519.96|13399.96|13520.08|13400.08|13519.89|13399.89|10
1651379260000|2022-05-01 04:27:40|13519.76|13399.76|13519.85|13399.85|13520.49|13400.49|13519.76|13399.76|8
1651379270000|2022-05-01 04:27:50|13519.8|13399.8|13519.85|13399.85|13519.92|13399.92|13519.72|13399.72|9
1651379280000|2022-05-01 04:28:00|13519.98|13399.98|13520.21|13400.21|13520.3|13400.3|13519.89|13399.89|9
1651379290000|2022-05-01 04:28:10|13520.03|13400.03|13520.98|13400.98|13520.98|13400.98|13520.03|13400.03|10
1651379300000|2022-05-01 04:28:20|13521.53|13401.53|13522.09|13402.09|13522.12|13402.12|13521.52|13401.52|10
1651379310000|2022-05-01 04:28:30|13522.03|13402.03|13522.04|13402.04|13522.1|13402.1|13521.83|13401.83|8
1651379320000|2022-05-01 04:28:40|13522.31|13402.31|13521.4|13401.4|13522.59|13402.59|13521.4|13401.4|9
1651379330000|2022-05-01 04:28:50|13521.28|13401.28|13521.61|13401.61|13521.62|13401.62|13520.97|13400.97|8
1651379340000|2022-05-01 04:29:00|13521.54|13401.54|13523.25|13403.25|13523.25|13403.25|13521.54|13401.54|10
1651379350000|2022-05-01 04:29:10|13523.06|13403.06|13523.03|13403.03|13523.06|13403.06|13522.9|13402.9|9
1651379360000|2022-05-01 04:29:20|13523.31|13403.31|13524.53|13404.53|13524.53|13404.53|13523.31|13403.31|9
1651379370000|2022-05-01 04:29:30|13524.87|13404.87|13526.3|13406.3|13526.33|13406.33|13524.87|13404.87|10
1651379380000|2022-05-01 04:29:40|13526.12|13406.12|13524.3|13404.3|13526.12|13406.12|13524.28|13404.28|10
1651379390000|2022-05-01 04:29:50|13524.32|13404.32|13523.99|13403.99|13524.32|13404.32|13523.99|13403.99|7
1651379400000|2022-05-01 04:30:00|13523.63|13403.63|13522.23|13402.23|13523.63|13403.63|13522.13|13402.13|8
1651379410000|2022-05-01 04:30:10|13521.4|13401.4|13519.26|13399.26|13521.4|13401.4|13519.26|13399.26|10
1651379420000|2022-05-01 04:30:20|13518.33|13398.33|13516.67|13396.67|13518.33|13398.33|13516.67|13396.67|10
1651379430000|2022-05-01 04:30:30|13516.96|13396.96|13516.62|13396.62|13516.98|13396.98|13516.44|13396.44|10
1651379440000|2022-05-01 04:30:40|13516.66|13396.66|13516.75|13396.75|13516.88|13396.88|13516.5|13396.5|9
1651379450000|2022-05-01 04:30:50|13516.5|13396.5|13518.69|13398.69|13518.69|13398.69|13516.5|13396.5|10
1651379460000|2022-05-01 04:31:00|13518.74|13398.74|13520.71|13400.71|13520.71|13400.71|13518.74|13398.74|9
1651379470000|2022-05-01 04:31:10|13520.51|13400.51|13521.07|13401.07|13522.56|13402.56|13520.51|13400.51|10
1651379480000|2022-05-01 04:31:20|13519.82|13399.82|13518.5|13398.5|13519.95|13399.95|13518.5|13398.5|10
1651379490000|2022-05-01 04:31:30|13518.59|13398.59|13518.3|13398.3|13518.72|13398.72|13518.3|13398.3|10
1651379500000|2022-05-01 04:31:40|13518.64|13398.64|13518.67|13398.67|13518.67|13398.67|13518.24|13398.24|10
1651379510000|2022-05-01 04:31:50|13518.33|13398.33|13519.94|13399.94|13520.06|13400.06|13518.33|13398.33|10
1651379520000|2022-05-01 04:32:00|13520.13|13400.13|13519.47|13399.47|13520.22|13400.22|13519.47|13399.47|10
1651379530000|2022-05-01 04:32:10|13519.32|13399.32|13519.16|13399.16|13519.35|13399.35|13518.83|13398.83|10
1651379540000|2022-05-01 04:32:20|13519.12|13399.12|13519.29|13399.29|13519.43|13399.43|13518.96|13398.96|9
1651379550000|2022-05-01 04:32:30|13519.19|13399.19|13519.03|13399.03|13519.19|13399.19|13518.85|13398.85|10
1651379560000|2022-05-01 04:32:40|13519.02|13399.02|13520.76|13400.76|13520.92|13400.92|13518.99|13398.99|10
1651379570000|2022-05-01 04:32:50|13520.49|13400.49|13519.67|13399.67|13520.49|13400.49|13519.53|13399.53|10
1651379580000|2022-05-01 04:33:00|13519.78|13399.78|13517.54|13397.54|13519.78|13399.78|13517.54|13397.54|9
1651379590000|2022-05-01 04:33:10|13517.37|13397.37|13514.06|13394.06|13517.37|13397.37|13514.06|13394.06|10
1651379600000|2022-05-01 04:33:20|13513.12|13393.12|13513.66|13393.66|13513.66|13393.66|13512.76|13392.76|9
1651379610000|2022-05-01 04:33:30|13513.73|13393.73|13514.34|13394.34|13514.34|13394.34|13513.48|13393.48|8
1651379620000|2022-05-01 04:33:40|13514.36|13394.36|13514.8|13394.8|13515.04|13395.04|13514.36|13394.36|8
1651379630000|2022-05-01 04:33:50|13514.61|13394.61|13514.84|13394.84|13515.13|13395.13|13514.61|13394.61|10
1651379640000|2022-05-01 04:34:00|13515.1|13395.1|13516.28|13396.28|13516.28|13396.28|13514.94|13394.94|9
1651379650000|2022-05-01 04:34:10|13516.36|13396.36|13516.47|13396.47|13516.57|13396.57|13516.36|13396.36|9
1651379660000|2022-05-01 04:34:20|13516.45|13396.45|13515.5|13395.5|13516.45|13396.45|13515.24|13395.24|10
1651379670000|2022-05-01 04:34:30|13514.92|13394.92|13514.67|13394.67|13515.09|13395.09|13514.3|13394.3|9
1651379680000|2022-05-01 04:34:40|13514.89|13394.89|13514.94|13394.94|13514.94|13394.94|13514.69|13394.69|9
1651379690000|2022-05-01 04:34:50|13515.28|13395.28|13515.87|13395.87|13515.89|13395.89|13515.22|13395.22|10
1651379700000|2022-05-01 04:35:00|13515.96|13395.96|13515.95|13395.95|13516.08|13396.08|13515.63|13395.63|9
1651379710000|2022-05-01 04:35:10|13516.08|13396.08|13514.81|13394.81|13516.08|13396.08|13514.49|13394.49|9
1651379720000|2022-05-01 04:35:20|13514.9|13394.9|13516.33|13396.33|13516.33|13396.33|13514.9|13394.9|10
1651379730000|2022-05-01 04:35:30|13516.27|13396.27|13515.31|13395.31|13516.32|13396.32|13515.31|13395.31|10
1651379740000|2022-05-01 04:35:40|13515.08|13395.08|13513.45|13393.45|13515.08|13395.08|13513.45|13393.45|8
1651379750000|2022-05-01 04:35:50|13513.39|13393.39|13512.91|13392.91|13513.64|13393.64|13512.91|13392.91|10
1651379760000|2022-05-01 04:36:00|13512.6|13392.6|13513.33|13393.33|13513.33|13393.33|13512.6|13392.6|9
1651379770000|2022-05-01 04:36:10|13512.92|13392.92|13513.03|13393.03|13513.4|13393.4|13512.85|13392.85|10
1651379780000|2022-05-01 04:36:20|13513.04|13393.04|13513.95|13393.95|13513.95|13393.95|13513.04|13393.04|10
1651379790000|2022-05-01 04:36:30|13513.63|13393.63|13513.4|13393.4|13513.63|13393.63|13513.11|13393.11|10
1651379800000|2022-05-01 04:36:40|13513.26|13393.26|13514.13|13394.13|13514.14|13394.14|13513.26|13393.26|9
1651379810000|2022-05-01 04:36:50|13514.16|13394.16|13514.73|13394.73|13514.73|13394.73|13514.16|13394.16|10
1651379820000|2022-05-01 04:37:00|13514.84|13394.84|13515.1|13395.1|13515.1|13395.1|13514.84|13394.84|10
1651379830000|2022-05-01 04:37:10|13515.14|13395.14|13516.01|13396.01|13516.01|13396.01|13515.14|13395.14|9
1651379840000|2022-05-01 04:37:20|13516.05|13396.05|13517.63|13397.63|13517.76|13397.76|13516.05|13396.05|9
1651379850000|2022-05-01 04:37:30|13517.56|13397.56|13516.57|13396.57|13517.56|13397.56|13516.54|13396.54|10
1651379860000|2022-05-01 04:37:40|13517.18|13397.18|13518.19|13398.19|13519.05|13399.05|13517.18|13397.18|9
1651379870000|2022-05-01 04:37:50|13518.35|13398.35|13517.49|13397.49|13518.35|13398.35|13516.95|13396.95|10
1651379880000|2022-05-01 04:38:00|13517.51|13397.51|13514.41|13394.41|13517.51|13397.51|13514.41|13394.41|10
1651379890000|2022-05-01 04:38:10|13512.73|13392.73|13510.94|13390.94|13512.77|13392.77|13510.92|13390.92|10
1651379900000|2022-05-01 04:38:20|13510.93|13390.93|13511.17|13391.17|13511.49|13391.49|13510.76|13390.76|10
1651379910000|2022-05-01 04:38:30|13511.13|13391.13|13511.3|13391.3|13511.36|13391.36|13510.91|13390.91|9
1651379920000|2022-05-01 04:38:40|13511.34|13391.34|13514.5|13394.5|13514.61|13394.61|13511.34|13391.34|10
1651379930000|2022-05-01 04:38:50|13514.7|13394.7|13516.19|13396.19|13516.19|13396.19|13514.6|13394.6|10
1651379940000|2022-05-01 04:39:00|13515.93|13395.93|13514.4|13394.4|13516.07|13396.07|13514.4|13394.4|10
1651379950000|2022-05-01 04:39:10|13513.99|13393.99|13513.85|13393.85|13514.04|13394.04|13513.53|13393.53|9
1651379960000|2022-05-01 04:39:20|13513.81|13393.81|13514.4|13394.4|13514.4|13394.4|13513.31|13393.31|9
1651379970000|2022-05-01 04:39:30|13514.59|13394.59|13514.15|13394.15|13514.59|13394.59|13514.07|13394.07|6
1651379980000|2022-05-01 04:39:40|13514.11|13394.11|13514.06|13394.06|13514.11|13394.11|13513.92|13393.92|8
1651379990000|2022-05-01 04:39:50|13513.95|13393.95|13514.45|13394.45|13514.45|13394.45|13513.95|13393.95|8
1651380000000|2022-05-01 04:40:00|13514.39|13394.39|13513.34|13393.34|13514.39|13394.39|13513.34|13393.34|10
1651380010000|2022-05-01 04:40:10|13513.25|13393.25|13515.12|13395.12|13515.26|13395.26|13513.21|13393.21|10
1651380020000|2022-05-01 04:40:20|13514.94|13394.94|13515.19|13395.19|13515.28|13395.28|13514.94|13394.94|9
1651380030000|2022-05-01 04:40:30|13515.21|13395.21|13511.04|13391.04|13515.21|13395.21|13511.03|13391.03|10
1651380040000|2022-05-01 04:40:40|13510.88|13390.88|13510.48|13390.48|13510.88|13390.88|13510.41|13390.41|10
1651380050000|2022-05-01 04:40:50|13510.49|13390.49|13509.94|13389.94|13510.49|13390.49|13509.83|13389.83|9
1651380060000|2022-05-01 04:41:00|13510.45|13390.45|13510.6|13390.6|13511.06|13391.06|13510.45|13390.45|10
1651380070000|2022-05-01 04:41:10|13510.57|13390.57|13510.37|13390.37|13510.57|13390.57|13509.62|13389.62|9
1651380080000|2022-05-01 04:41:20|13510.74|13390.74|13509.98|13389.98|13511.39|13391.39|13509.98|13389.98|9
1651380090000|2022-05-01 04:41:30|13509.84|13389.84|13509.61|13389.61|13509.84|13389.84|13509.41|13389.41|9
1651380100000|2022-05-01 04:41:40|13509.67|13389.67|13510.32|13390.32|13510.32|13390.32|13509.67|13389.67|8
1651380110000|2022-05-01 04:41:50|13510.49|13390.49|13509.66|13389.66|13510.49|13390.49|13509.61|13389.61|10
1651380120000|2022-05-01 04:42:00|13509.7|13389.7|13509.59|13389.59|13509.7|13389.7|13509.34|13389.34|10
1651380130000|2022-05-01 04:42:10|13509.91|13389.91|13511.54|13391.54|13511.54|13391.54|13509.56|13389.56|10
1651380140000|2022-05-01 04:42:20|13511.45|13391.45|13511.6|13391.6|13511.61|13391.61|13511.36|13391.36|8
1651380150000|2022-05-01 04:42:30|13511.69|13391.69|13511.67|13391.67|13511.71|13391.71|13511.61|13391.61|7
1651380160000|2022-05-01 04:42:40|13511.61|13391.61|13510.34|13390.34|13511.61|13391.61|13510.22|13390.22|8
1651380170000|2022-05-01 04:42:50|13510.07|13390.07|13510.43|13390.43|13510.51|13390.51|13510.06|13390.06|8
1651380180000|2022-05-01 04:43:00|13510.47|13390.47|13510.69|13390.69|13510.69|13390.69|13510.47|13390.47|6
1651380190000|2022-05-01 04:43:10|13511.01|13391.01|13511.75|13391.75|13511.75|13391.75|13510.61|13390.61|10
1651380200000|2022-05-01 04:43:20|13512.12|13392.12|13512.84|13392.84|13512.84|13392.84|13512.12|13392.12|7
1651380210000|2022-05-01 04:43:30|13513|13393|13513.79|13393.79|13513.93|13393.93|13513|13393|9
1651380220000|2022-05-01 04:43:40|13513.54|13393.54|13512.75|13392.75|13513.54|13393.54|13512.75|13392.75|10
1651380230000|2022-05-01 04:43:50|13512.8|13392.8|13512.47|13392.47|13512.84|13392.84|13512.4|13392.4|9
1651380240000|2022-05-01 04:44:00|13512.32|13392.32|13512.05|13392.05|13512.53|13392.53|13512.05|13392.05|10
1651380250000|2022-05-01 04:44:10|13512.06|13392.06|13512.16|13392.16|13512.16|13392.16|13511.86|13391.86|8
1651380260000|2022-05-01 04:44:20|13512.43|13392.43|13512.17|13392.17|13512.5|13392.5|13512.17|13392.17|9
1651380270000|2022-05-01 04:44:30|13512.12|13392.12|13511.47|13391.47|13512.17|13392.17|13511.47|13391.47|10
1651380280000|2022-05-01 04:44:40|13511.66|13391.66|13512.83|13392.83|13512.83|13392.83|13511.66|13391.66|10
1651380290000|2022-05-01 04:44:50|13512.84|13392.84|13512.85|13392.85|13512.85|13392.85|13512.54|13392.54|10
1651380300000|2022-05-01 04:45:00|13512.74|13392.74|13513.44|13393.44|13513.71|13393.71|13512.74|13392.74|10
1651380310000|2022-05-01 04:45:10|13512.83|13392.83|13512.48|13392.48|13512.94|13392.94|13512.47|13392.47|9
1651380320000|2022-05-01 04:45:20|13512.7|13392.7|13511.9|13391.9|13512.71|13392.71|13511.86|13391.86|9
1651380330000|2022-05-01 04:45:30|13511.87|13391.87|13511.49|13391.49|13511.87|13391.87|13511.49|13391.49|10
1651380340000|2022-05-01 04:45:40|13511.6|13391.6|13511.12|13391.12|13511.66|13391.66|13511.12|13391.12|7
1651380350000|2022-05-01 04:45:50|13510.79|13390.79|13512.1|13392.1|13512.1|13392.1|13510.76|13390.76|10
1651380360000|2022-05-01 04:46:00|13511.54|13391.54|13512.89|13392.89|13512.96|13392.96|13511.54|13391.54|10
1651380370000|2022-05-01 04:46:10|13512.71|13392.71|13512.55|13392.55|13512.77|13392.77|13512.46|13392.46|10
1651380380000|2022-05-01 04:46:20|13512.6|13392.6|13512.39|13392.39|13512.75|13392.75|13512.27|13392.27|10
1651380390000|2022-05-01 04:46:30|13512.6|13392.6|13513.02|13393.02|13513.05|13393.05|13512.6|13392.6|10
1651380400000|2022-05-01 04:46:40|13512.98|13392.98|13513.15|13393.15|13513.15|13393.15|13512.98|13392.98|6
1651380410000|2022-05-01 04:46:50|13513.16|13393.16|13513.28|13393.28|13513.46|13393.46|13513.16|13393.16|9
1651380420000|2022-05-01 04:47:00|13513.45|13393.45|13513.57|13393.57|13513.57|13393.57|13513.33|13393.33|9
1651380430000|2022-05-01 04:47:10|13513.6|13393.6|13513.27|13393.27|13513.65|13393.65|13513.13|13393.13|10
1651380440000|2022-05-01 04:47:20|13513.29|13393.29|13513.09|13393.09|13513.29|13393.29|13512.79|13392.79|10
1651380450000|2022-05-01 04:47:30|13513.04|13393.04|13512.75|13392.75|13513.04|13393.04|13512.75|13392.75|6
1651380460000|2022-05-01 04:47:40|13512.77|13392.77|13513.39|13393.39|13513.7|13393.7|13512.77|13392.77|8
1651380470000|2022-05-01 04:47:50|13513.42|13393.42|13513.4|13393.4|13513.48|13393.48|13513.17|13393.17|7
1651380480000|2022-05-01 04:48:00|13513.63|13393.63|13514.28|13394.28|13514.28|13394.28|13513.58|13393.58|10
1651380490000|2022-05-01 04:48:10|13514.03|13394.03|13515.47|13395.47|13515.47|13395.47|13514.03|13394.03|9
1651380500000|2022-05-01 04:48:20|13515.49|13395.49|13515.96|13395.96|13515.96|13395.96|13515.49|13395.49|10
1651380510000|2022-05-01 04:48:30|13516.01|13396.01|13516.16|13396.16|13516.28|13396.28|13516.01|13396.01|8
1651380520000|2022-05-01 04:48:40|13516.12|13396.12|13514.01|13394.01|13516.14|13396.14|13514.01|13394.01|9
1651380530000|2022-05-01 04:48:50|13513.6|13393.6|13510.16|13390.16|13513.62|13393.62|13510.07|13390.07|10
1651380540000|2022-05-01 04:49:00|13510.25|13390.25|13510.48|13390.48|13510.53|13390.53|13510.22|13390.22|10
1651380550000|2022-05-01 04:49:10|13510.05|13390.05|13509.2|13389.2|13510.21|13390.21|13509.2|13389.2|10
1651380560000|2022-05-01 04:49:20|13508.99|13388.99|13507.23|13387.23|13508.99|13388.99|13507.23|13387.23|9
1651380570000|2022-05-01 04:49:30|13506.88|13386.88|13506.53|13386.53|13506.88|13386.88|13506.23|13386.23|10
1651380580000|2022-05-01 04:49:40|13506.48|13386.48|13507.35|13387.35|13507.61|13387.61|13506.48|13386.48|10
1651380590000|2022-05-01 04:49:50|13507.18|13387.18|13506.79|13386.79|13507.23|13387.23|13506.79|13386.79|10
1651380600000|2022-05-01 04:50:00|13506.72|13386.72|13506.44|13386.44|13506.82|13386.82|13506.44|13386.44|10
1651380610000|2022-05-01 04:50:10|13506.29|13386.29|13503.15|13383.15|13506.29|13386.29|13503.15|13383.15|10
1651380620000|2022-05-01 04:50:20|13502.81|13382.81|13500.45|13380.45|13502.81|13382.81|13500.4|13380.4|10
1651380630000|2022-05-01 04:50:30|13500.12|13380.12|13497.44|13377.44|13500.12|13380.12|13497.04|13377.04|10
1651380640000|2022-05-01 04:50:40|13497.63|13377.63|13498.99|13378.99|13498.99|13378.99|13497.29|13377.29|9
1651380650000|2022-05-01 04:50:50|13499|13379|13500.53|13380.53|13500.53|13380.53|13498.45|13378.45|10
1651380660000|2022-05-01 04:51:00|13500.54|13380.54|13500.56|13380.56|13501.26|13381.26|13500.37|13380.37|10
1651380670000|2022-05-01 04:51:10|13500.54|13380.54|13500.43|13380.43|13500.54|13380.54|13499.54|13379.54|9
1651380680000|2022-05-01 04:51:20|13500.66|13380.66|13501.08|13381.08|13501.08|13381.08|13500.5|13380.5|9
1651380690000|2022-05-01 04:51:30|13501.04|13381.04|13500.83|13380.83|13501.22|13381.22|13500.67|13380.67|10
1651380700000|2022-05-01 04:51:40|13500.87|13380.87|13500.07|13380.07|13500.87|13380.87|13499.99|13379.99|10
1651380710000|2022-05-01 04:51:50|13499.81|13379.81|13499.67|13379.67|13499.81|13379.81|13499.53|13379.53|9
1651380720000|2022-05-01 04:52:00|13499.49|13379.49|13499.12|13379.12|13499.62|13379.62|13498.8|13378.8|9
1651380730000|2022-05-01 04:52:10|13499.03|13379.03|13499.18|13379.18|13499.18|13379.18|13498.14|13378.14|10
1651380740000|2022-05-01 04:52:20|13499.39|13379.39|13498.1|13378.1|13499.68|13379.68|13497.92|13377.92|9
1651380750000|2022-05-01 04:52:30|13497.92|13377.92|13498.04|13378.04|13498.05|13378.05|13497.87|13377.87|10
1651380760000|2022-05-01 04:52:40|13498.02|13378.02|13496.8|13376.8|13498.02|13378.02|13496.8|13376.8|10
1651380770000|2022-05-01 04:52:50|13496.67|13376.67|13496.52|13376.52|13496.78|13376.78|13496.31|13376.31|10
1651380780000|2022-05-01 04:53:00|13496.34|13376.34|13496.9|13376.9|13497.02|13377.02|13496.34|13376.34|9
1651380790000|2022-05-01 04:53:10|13496.74|13376.74|13496.56|13376.56|13496.91|13376.91|13496.56|13376.56|10
1651380800000|2022-05-01 04:53:20|13496.63|13376.63|13496.47|13376.47|13496.63|13376.63|13496.36|13376.36|10
1651380810000|2022-05-01 04:53:30|13495.87|13375.87|13496.72|13376.72|13496.72|13376.72|13495.87|13375.87|8
1651380820000|2022-05-01 04:53:40|13496.61|13376.61|13497.08|13377.08|13497.08|13377.08|13496.61|13376.61|9
1651380830000|2022-05-01 04:53:50|13497.13|13377.13|13497.77|13377.77|13497.83|13377.83|13497.13|13377.13|9
1651380840000|2022-05-01 04:54:00|13497.86|13377.86|13497.29|13377.29|13497.92|13377.92|13497.12|13377.12|9
1651380850000|2022-05-01 04:54:10|13497.35|13377.35|13497.4|13377.4|13497.58|13377.58|13497.15|13377.15|9
1651380860000|2022-05-01 04:54:20|13497.53|13377.53|13497.06|13377.06|13497.53|13377.53|13497|13377|10
1651380870000|2022-05-01 04:54:30|13497.09|13377.09|13497.89|13377.89|13498.01|13378.01|13497.09|13377.09|9
1651380880000|2022-05-01 04:54:40|13498.03|13378.03|13498.02|13378.02|13498.04|13378.04|13497.49|13377.49|9
1651380890000|2022-05-01 04:54:50|13498.19|13378.19|13496.89|13376.89|13498.19|13378.19|13496.89|13376.89|8
1651380900000|2022-05-01 04:55:00|13496.66|13376.66|13497.27|13377.27|13497.4|13377.4|13496.66|13376.66|10
1651380910000|2022-05-01 04:55:10|13497.18|13377.18|13498.27|13378.27|13498.27|13378.27|13496.97|13376.97|10
1651380920000|2022-05-01 04:55:20|13498.36|13378.36|13500.03|13380.03|13500.03|13380.03|13498.36|13378.36|9
1651380930000|2022-05-01 04:55:30|13500.24|13380.24|13500.89|13380.89|13500.95|13380.95|13500.13|13380.13|10
1651380940000|2022-05-01 04:55:40|13500.84|13380.84|13500.37|13380.37|13501.13|13381.13|13500.37|13380.37|10
1651380950000|2022-05-01 04:55:50|13500.26|13380.26|13504.26|13384.26|13504.26|13384.26|13500.26|13380.26|10
1651380960000|2022-05-01 04:56:00|13504.13|13384.13|13508.91|13388.91|13508.91|13388.91|13504.13|13384.13|10
1651380970000|2022-05-01 04:56:10|13508.95|13388.95|13514.31|13394.31|13514.31|13394.31|13508.95|13388.95|10
1651380980000|2022-05-01 04:56:20|13514.12|13394.12|13516.35|13396.35|13516.37|13396.37|13514.12|13394.12|10
1651380990000|2022-05-01 04:56:30|13516.28|13396.28|13516.81|13396.81|13516.81|13396.81|13515.96|13395.96|9
1651381000000|2022-05-01 04:56:40|13517.17|13397.17|13516.39|13396.39|13517.78|13397.78|13516.12|13396.12|9
1651381010000|2022-05-01 04:56:50|13516.58|13396.58|13516.34|13396.34|13516.92|13396.92|13516.12|13396.12|8
1651381020000|2022-05-01 04:57:00|13516.27|13396.27|13516.53|13396.53|13517.01|13397.01|13516.27|13396.27|9
1651381030000|2022-05-01 04:57:10|13516.35|13396.35|13514.69|13394.69|13516.54|13396.54|13514.69|13394.69|9
1651381040000|2022-05-01 04:57:20|13514.63|13394.63|13515.49|13395.49|13516.22|13396.22|13514.34|13394.34|10
1651381050000|2022-05-01 04:57:30|13515.3|13395.3|13515.23|13395.23|13515.3|13395.3|13514.83|13394.83|10
1651381060000|2022-05-01 04:57:40|13515.31|13395.31|13515.38|13395.38|13515.38|13395.38|13514.86|13394.86|10
1651381070000|2022-05-01 04:57:50|13515.6|13395.6|13516|13396|13516.23|13396.23|13515.41|13395.41|10
1651381080000|2022-05-01 04:58:00|13516.16|13396.16|13514.79|13394.79|13516.16|13396.16|13514.7|13394.7|10
1651381090000|2022-05-01 04:58:10|13514.87|13394.87|13514.57|13394.57|13514.87|13394.87|13514.19|13394.19|9
1651381100000|2022-05-01 04:58:20|13514.66|13394.66|13515|13395|13515|13395|13514.41|13394.41|10
1651381110000|2022-05-01 04:58:30|13515.28|13395.28|13516.93|13396.93|13517.02|13397.02|13515.26|13395.26|9
1651381120000|2022-05-01 04:58:40|13517.02|13397.02|13519.94|13399.94|13519.94|13399.94|13517.02|13397.02|10
1651381130000|2022-05-01 04:58:50|13520.1|13400.1|13521.65|13401.65|13521.89|13401.89|13520.1|13400.1|10
1651381140000|2022-05-01 04:59:00|13521.8|13401.8|13522.83|13402.83|13522.83|13402.83|13521.8|13401.8|10
1651381150000|2022-05-01 04:59:10|13523.21|13403.21|13524.14|13404.14|13524.27|13404.27|13523.21|13403.21|10
1651381160000|2022-05-01 04:59:20|13524.2|13404.2|13524.67|13404.67|13524.67|13404.67|13524.16|13404.16|9
1651381170000|2022-05-01 04:59:30|13524.79|13404.79|13525.65|13405.65|13525.65|13405.65|13524.79|13404.79|8
1651381180000|2022-05-01 04:59:40|13525.7|13405.7|13525.92|13405.92|13526.09|13406.09|13525.69|13405.69|10
1651381190000|2022-05-01 04:59:50|13525.91|13405.91|13527.45|13407.45|13527.54|13407.54|13525.87|13405.87|10
1651381200000|2022-05-01 05:00:00|13527.46|13407.46|13529.82|13409.82|13529.82|13409.82|13527.46|13407.46|10
1651381210000|2022-05-01 05:00:10|13530.11|13410.11|13530.9|13410.9|13530.9|13410.9|13529.93|13409.93|9
1651381220000|2022-05-01 05:00:20|13530.96|13410.96|13534.18|13414.18|13534.18|13414.18|13530.96|13410.96|10
1651381230000|2022-05-01 05:00:30|13534.35|13414.35|13536.01|13416.01|13536.01|13416.01|13534.19|13414.19|10
1651381240000|2022-05-01 05:00:40|13536.17|13416.17|13537.51|13417.51|13537.64|13417.64|13536.17|13416.17|10
1651381250000|2022-05-01 05:00:50|13537.47|13417.47|13538.14|13418.14|13538.14|13418.14|13537.34|13417.34|10
1651381260000|2022-05-01 05:01:00|13538.1|13418.1|13540.56|13420.56|13540.56|13420.56|13537.93|13417.93|10
1651381270000|2022-05-01 05:01:10|13540.29|13420.29|13539.73|13419.73|13540.29|13420.29|13539.58|13419.58|9
1651381280000|2022-05-01 05:01:20|13539.59|13419.59|13538.57|13418.57|13539.59|13419.59|13538.57|13418.57|10
1651381290000|2022-05-01 05:01:30|13538.53|13418.53|13537.73|13417.73|13538.6|13418.6|13537.49|13417.49|10
1651381300000|2022-05-01 05:01:40|13537.77|13417.77|13537.85|13417.85|13538.08|13418.08|13537.77|13417.77|10
1651381310000|2022-05-01 05:01:50|13537.71|13417.71|13537.55|13417.55|13537.87|13417.87|13537.33|13417.33|10
1651381320000|2022-05-01 05:02:00|13537.66|13417.66|13536.12|13416.12|13537.67|13417.67|13536.12|13416.12|10
1651381330000|2022-05-01 05:02:10|13536.33|13416.33|13535.06|13415.06|13536.33|13416.33|13535.06|13415.06|9
1651381340000|2022-05-01 05:02:20|13535.17|13415.17|13534.69|13414.69|13535.17|13415.17|13534.64|13414.64|10
1651381350000|2022-05-01 05:02:30|13535.06|13415.06|13535.33|13415.33|13535.33|13415.33|13534.65|13414.65|10
1651381360000|2022-05-01 05:02:40|13535.73|13415.73|13537.22|13417.22|13537.31|13417.31|13535.73|13415.73|10
1651381370000|2022-05-01 05:02:50|13537|13417|13536.68|13416.68|13537|13417|13536.53|13416.53|10
1651381380000|2022-05-01 05:03:00|13536.63|13416.63|13536.24|13416.24|13536.63|13416.63|13536.24|13416.24|10
1651381390000|2022-05-01 05:03:10|13536.08|13416.08|13536.47|13416.47|13536.59|13416.59|13535.66|13415.66|10
1651381400000|2022-05-01 05:03:20|13536.13|13416.13|13535.88|13415.88|13536.2|13416.2|13535.88|13415.88|8
1651381410000|2022-05-01 05:03:30|13536.34|13416.34|13536.31|13416.31|13536.38|13416.38|13536.09|13416.09|10
1651381420000|2022-05-01 05:03:40|13536.2|13416.2|13537.57|13417.57|13537.57|13417.57|13536.2|13416.2|10
1651381430000|2022-05-01 05:03:50|13537.72|13417.72|13538.21|13418.21|13538.21|13418.21|13537.72|13417.72|10
1651381440000|2022-05-01 05:04:00|13538.22|13418.22|13538.36|13418.36|13538.36|13418.36|13538.01|13418.01|10
1651381450000|2022-05-01 05:04:10|13538.31|13418.31|13537.92|13417.92|13538.58|13418.58|13537.92|13417.92|10
1651381460000|2022-05-01 05:04:20|13538.18|13418.18|13537.61|13417.61|13538.18|13418.18|13537.45|13417.45|10
1651381470000|2022-05-01 05:04:30|13537.77|13417.77|13538.12|13418.12|13538.12|13418.12|13537.54|13417.54|10
1651381480000|2022-05-01 05:04:40|13538|13418|13537.84|13417.84|13538|13418|13537.28|13417.28|7
1651381490000|2022-05-01 05:04:50|13537.83|13417.83|13537.9|13417.9|13537.96|13417.96|13537.8|13417.8|8
1651381500000|2022-05-01 05:05:00|13537.84|13417.84|13537.92|13417.92|13537.92|13417.92|13537.77|13417.77|10
1651381510000|2022-05-01 05:05:10|13537.94|13417.94|13536.57|13416.57|13538.19|13418.19|13536.57|13416.57|10
1651381520000|2022-05-01 05:05:20|13536.47|13416.47|13535.41|13415.41|13536.47|13416.47|13535.33|13415.33|9
1651381530000|2022-05-01 05:05:30|13535.46|13415.46|13533.65|13413.65|13535.46|13415.46|13533.65|13413.65|10
1651381540000|2022-05-01 05:05:40|13533.71|13413.71|13533.42|13413.42|13533.84|13413.84|13533.42|13413.42|9
1651381550000|2022-05-01 05:05:50|13533.29|13413.29|13533.01|13413.01|13533.29|13413.29|13532.82|13412.82|6
1651381560000|2022-05-01 05:06:00|13532.73|13412.73|13533.02|13413.02|13533.28|13413.28|13532.73|13412.73|9
1651381570000|2022-05-01 05:06:10|13532.95|13412.95|13529.65|13409.65|13532.95|13412.95|13529.65|13409.65|10
1651381580000|2022-05-01 05:06:20|13529.43|13409.43|13528.22|13408.22|13529.43|13409.43|13528.22|13408.22|9
1651381590000|2022-05-01 05:06:30|13528.08|13408.08|13524.9|13404.9|13528.08|13408.08|13524.9|13404.9|10
1651381600000|2022-05-01 05:06:40|13524.99|13404.99|13526.17|13406.17|13526.17|13406.17|13524.72|13404.72|10
1651381610000|2022-05-01 05:06:50|13526.33|13406.33|13527.14|13407.14|13527.92|13407.92|13526.33|13406.33|10
1651381620000|2022-05-01 05:07:00|13527.48|13407.48|13526.51|13406.51|13527.55|13407.55|13526.51|13406.51|10
1651381630000|2022-05-01 05:07:10|13526.58|13406.58|13523.56|13403.56|13526.58|13406.58|13523.56|13403.56|10
1651381640000|2022-05-01 05:07:20|13522.91|13402.91|13519.5|13399.5|13522.91|13402.91|13519.17|13399.17|10
1651381650000|2022-05-01 05:07:30|13519.7|13399.7|13525.96|13405.96|13525.96|13405.96|13519.7|13399.7|10
1651381660000|2022-05-01 05:07:40|13526.43|13406.43|13528.4|13408.4|13528.4|13408.4|13526.43|13406.43|10
1651381670000|2022-05-01 05:07:50|13528.43|13408.43|13529.16|13409.16|13529.16|13409.16|13527.88|13407.88|10
1651381680000|2022-05-01 05:08:00|13529.08|13409.08|13530.11|13410.11|13530.11|13410.11|13529.08|13409.08|10
1651381690000|2022-05-01 05:08:10|13530.35|13410.35|13531.38|13411.38|13531.4|13411.4|13530.31|13410.31|10
1651381700000|2022-05-01 05:08:20|13531.73|13411.73|13533.44|13413.44|13533.44|13413.44|13531.73|13411.73|10
1651381710000|2022-05-01 05:08:30|13533.67|13413.67|13534.67|13414.67|13534.67|13414.67|13533.52|13413.52|10
1651381720000|2022-05-01 05:08:40|13534.89|13414.89|13534.17|13414.17|13534.89|13414.89|13533.84|13413.84|10
1651381730000|2022-05-01 05:08:50|13534.46|13414.46|13536.79|13416.79|13536.79|13416.79|13534.46|13414.46|10
1651381740000|2022-05-01 05:09:00|13537.4|13417.4|13538.14|13418.14|13538.21|13418.21|13537.32|13417.32|10
1651381750000|2022-05-01 05:09:10|13538.1|13418.1|13538.15|13418.15|13538.2|13418.2|13537.67|13417.67|9
1651381760000|2022-05-01 05:09:20|13538.09|13418.09|13539.61|13419.61|13539.61|13419.61|13538.09|13418.09|9
1651381770000|2022-05-01 05:09:30|13539.98|13419.98|13541.29|13421.29|13541.29|13421.29|13539.98|13419.98|10
1651381780000|2022-05-01 05:09:40|13541.34|13421.34|13542.01|13422.01|13542.01|13422.01|13541.32|13421.32|10
1651381790000|2022-05-01 05:09:50|13541.62|13421.62|13542.74|13422.74|13542.84|13422.84|13541.62|13421.62|8
1651381800000|2022-05-01 05:10:00|13542.86|13422.86|13548.52|13428.52|13548.52|13428.52|13542.83|13422.83|10
1651381810000|2022-05-01 05:10:10|13549.68|13429.68|13552.53|13432.53|13552.61|13432.61|13549.68|13429.68|10
1651381820000|2022-05-01 05:10:20|13552.6|13432.6|13554.91|13434.91|13554.91|13434.91|13552.6|13432.6|10
1651381830000|2022-05-01 05:10:30|13555.03|13435.03|13556.17|13436.17|13556.17|13436.17|13554.85|13434.85|9
1651381840000|2022-05-01 05:10:40|13556.53|13436.53|13558.15|13438.15|13558.15|13438.15|13556.53|13436.53|10
1651381850000|2022-05-01 05:10:50|13558.52|13438.52|13561.09|13441.09|13561.1|13441.1|13558.52|13438.52|10
1651381860000|2022-05-01 05:11:00|13561.44|13441.44|13562.64|13442.64|13562.64|13442.64|13561.44|13441.44|10
1651381870000|2022-05-01 05:11:10|13562.72|13442.72|13566.83|13446.83|13567.16|13447.16|13562.64|13442.64|9
1651381880000|2022-05-01 05:11:20|13567.78|13447.78|13577.79|13457.79|13577.79|13457.79|13567.78|13447.78|10
1651381890000|2022-05-01 05:11:30|13577.24|13457.24|13580.64|13460.64|13580.64|13460.64|13576.97|13456.97|9
1651381900000|2022-05-01 05:11:40|13581.06|13461.06|13587.68|13467.68|13589.01|13469.01|13581.03|13461.03|10
1651381910000|2022-05-01 05:11:50|13587.29|13467.29|13605.24|13485.24|13605.24|13485.24|13587.29|13467.29|10
1651381920000|2022-05-01 05:12:00|13605.36|13485.36|13601.92|13481.92|13605.65|13485.65|13601.85|13481.85|10
1651381930000|2022-05-01 05:12:10|13601.63|13481.63|13605.18|13485.18|13605.18|13485.18|13601.63|13481.63|10
1651381940000|2022-05-01 05:12:20|13605.12|13485.12|13607.02|13487.02|13607.18|13487.18|13605.12|13485.12|10
1651381950000|2022-05-01 05:12:30|13608.65|13488.65|13608.99|13488.99|13608.99|13488.99|13608.48|13488.48|10
1651381960000|2022-05-01 05:12:40|13609.17|13489.17|13610.09|13490.09|13610.16|13490.16|13609.17|13489.17|10
1651381970000|2022-05-01 05:12:50|13610.17|13490.17|13610.92|13490.92|13611.2|13491.2|13610.17|13490.17|10
1651381980000|2022-05-01 05:13:00|13610.75|13490.75|13610.67|13490.67|13611.07|13491.07|13610.39|13490.39|10
1651381990000|2022-05-01 05:13:10|13610.49|13490.49|13610.56|13490.56|13610.56|13490.56|13610.26|13490.26|10
1651382000000|2022-05-01 05:13:20|13610.76|13490.76|13611.09|13491.09|13611.09|13491.09|13610.76|13490.76|9
1651382010000|2022-05-01 05:13:30|13611.95|13491.95|13614.66|13494.66|13614.66|13494.66|13611.95|13491.95|10
1651382020000|2022-05-01 05:13:40|13614.5|13494.5|13615.56|13495.56|13615.56|13495.56|13614.22|13494.22|10
1651382030000|2022-05-01 05:13:50|13615.94|13495.94|13622.05|13502.05|13622.05|13502.05|13615.94|13495.94|10
1651382040000|2022-05-01 05:14:00|13621.39|13501.39|13620.54|13500.54|13622.62|13502.62|13620.48|13500.48|10
1651382050000|2022-05-01 05:14:10|13620.66|13500.66|13621.47|13501.47|13621.47|13501.47|13619.77|13499.77|10
1651382060000|2022-05-01 05:14:20|13621.82|13501.82|13622.43|13502.43|13622.74|13502.74|13621.53|13501.53|10
1651382070000|2022-05-01 05:14:30|13623.02|13503.02|13625.94|13505.94|13625.94|13505.94|13622.99|13502.99|10
1651382080000|2022-05-01 05:14:40|13627.14|13507.14|13627.67|13507.67|13628.46|13508.46|13627.14|13507.14|10
1651382090000|2022-05-01 05:14:50|13627.41|13507.41|13630.53|13510.53|13630.68|13510.68|13627.29|13507.29|10
1651382100000|2022-05-01 05:15:00|13630.46|13510.46|13636.96|13516.96|13637.82|13517.82|13630.46|13510.46|10
1651382110000|2022-05-01 05:15:10|13636.84|13516.84|13639.43|13519.43|13640.1|13520.1|13636.84|13516.84|10
1651382120000|2022-05-01 05:15:20|13641.01|13521.01|13642.34|13522.34|13643.06|13523.06|13641.01|13521.01|10
1651382130000|2022-05-01 05:15:30|13642.21|13522.21|13643.34|13523.34|13643.34|13523.34|13642.21|13522.21|10
1651382140000|2022-05-01 05:15:40|13643.79|13523.79|13643.02|13523.02|13644.22|13524.22|13643.02|13523.02|10
1651382150000|2022-05-01 05:15:50|13643.15|13523.15|13642.69|13522.69|13643.93|13523.93|13642.17|13522.17|10
1651382160000|2022-05-01 05:16:00|13642.7|13522.7|13643.51|13523.51|13643.74|13523.74|13642.52|13522.52|10
1651382170000|2022-05-01 05:16:10|13643.93|13523.93|13649.16|13529.16|13649.67|13529.67|13643.93|13523.93|10
1651382180000|2022-05-01 05:16:20|13649.25|13529.25|13650.74|13530.74|13651.47|13531.47|13648.67|13528.67|10
1651382190000|2022-05-01 05:16:30|13650.83|13530.83|13650.81|13530.81|13651.4|13531.4|13650.61|13530.61|10
1651382200000|2022-05-01 05:16:40|13651.68|13531.68|13648.72|13528.72|13651.68|13531.68|13648|13528|10
1651382210000|2022-05-01 05:16:50|13648.51|13528.51|13643.78|13523.78|13649.32|13529.32|13643.78|13523.78|10
1651382220000|2022-05-01 05:17:00|13643.53|13523.53|13638.19|13518.19|13643.53|13523.53|13638.19|13518.19|10
1651382230000|2022-05-01 05:17:10|13637.4|13517.4|13632.54|13512.54|13637.4|13517.4|13632.54|13512.54|10
1651382240000|2022-05-01 05:17:20|13632.57|13512.57|13630.37|13510.37|13632.57|13512.57|13630.1|13510.1|10
1651382250000|2022-05-01 05:17:30|13630.02|13510.02|13628.86|13508.86|13630.58|13510.58|13628.6|13508.6|10
1651382260000|2022-05-01 05:17:40|13629.26|13509.26|13623.34|13503.34|13629.26|13509.26|13623.34|13503.34|10
1651382270000|2022-05-01 05:17:50|13623.14|13503.14|13620.41|13500.41|13623.14|13503.14|13619.89|13499.89|10
1651382280000|2022-05-01 05:18:00|13620.5|13500.5|13623.74|13503.74|13624.49|13504.49|13619.71|13499.71|10
1651382290000|2022-05-01 05:18:10|13624.91|13504.91|13621.96|13501.96|13624.91|13504.91|13621.56|13501.56|10
1651382300000|2022-05-01 05:18:20|13621.77|13501.77|13624.45|13504.45|13624.57|13504.57|13621.76|13501.76|10
1651382310000|2022-05-01 05:18:30|13624.48|13504.48|13623.77|13503.77|13624.74|13504.74|13623.18|13503.18|10
1651382320000|2022-05-01 05:18:40|13623.62|13503.62|13623.67|13503.67|13624.2|13504.2|13623.11|13503.11|10
1651382330000|2022-05-01 05:18:50|13623.89|13503.89|13624.6|13504.6|13624.6|13504.6|13623.72|13503.72|10
1651382340000|2022-05-01 05:19:00|13624.15|13504.15|13624.79|13504.79|13625.27|13505.27|13623.94|13503.94|9
1651382350000|2022-05-01 05:19:10|13624.31|13504.31|13624.06|13504.06|13624.31|13504.31|13623.22|13503.22|10
1651382360000|2022-05-01 05:19:20|13624.53|13504.53|13624.66|13504.66|13624.97|13504.97|13624.29|13504.29|10
1651382370000|2022-05-01 05:19:30|13625.19|13505.19|13626.77|13506.77|13627.01|13507.01|13625.14|13505.14|10
1651382380000|2022-05-01 05:19:40|13627.09|13507.09|13627.19|13507.19|13627.41|13507.41|13627.04|13507.04|9
1651382390000|2022-05-01 05:19:50|13627.11|13507.11|13627.28|13507.28|13627.54|13507.54|13626.77|13506.77|9
1651382400000|2022-05-01 05:20:00|13627.56|13507.56|13627.97|13507.97|13628.42|13508.42|13627.18|13507.18|10
1651382410000|2022-05-01 05:20:10|13627.86|13507.86|13628.84|13508.84|13629.45|13509.45|13627.59|13507.59|10
1651382420000|2022-05-01 05:20:20|13628.98|13508.98|13630.65|13510.65|13631.07|13511.07|13628.98|13508.98|10
1651382430000|2022-05-01 05:20:30|13631.1|13511.1|13633.15|13513.15|13633.15|13513.15|13631.09|13511.09|9
1651382440000|2022-05-01 05:20:40|13633.28|13513.28|13636.19|13516.19|13636.19|13516.19|13633.28|13513.28|10
1651382450000|2022-05-01 05:20:50|13636.84|13516.84|13636.4|13516.4|13636.84|13516.84|13636.01|13516.01|10
1651382460000|2022-05-01 05:21:00|13636.81|13516.81|13636.29|13516.29|13636.95|13516.95|13636.16|13516.16|10
1651382470000|2022-05-01 05:21:10|13636.39|13516.39|13638.04|13518.04|13638.25|13518.25|13636.39|13516.39|10
1651382480000|2022-05-01 05:21:20|13638.26|13518.26|13636.96|13516.96|13638.32|13518.32|13636.96|13516.96|10
1651382490000|2022-05-01 05:21:30|13636.95|13516.95|13636.49|13516.49|13637.01|13517.01|13636.49|13516.49|10
1651382500000|2022-05-01 05:21:40|13636.62|13516.62|13636.21|13516.21|13636.62|13516.62|13636.07|13516.07|9
1651382510000|2022-05-01 05:21:50|13636.27|13516.27|13636.22|13516.22|13636.27|13516.27|13635.7|13515.7|9
1651382520000|2022-05-01 05:22:00|13636.3|13516.3|13636.8|13516.8|13636.87|13516.87|13636.01|13516.01|9
1651382530000|2022-05-01 05:22:10|13636.5|13516.5|13636.52|13516.52|13637.09|13517.09|13635.99|13515.99|10
1651382540000|2022-05-01 05:22:20|13636.48|13516.48|13636.24|13516.24|13636.62|13516.62|13635.43|13515.43|10
1651382550000|2022-05-01 05:22:30|13636.2|13516.2|13634.33|13514.33|13636.34|13516.34|13634.33|13514.33|10
1651382560000|2022-05-01 05:22:40|13633.61|13513.61|13633.42|13513.42|13633.61|13513.61|13633.35|13513.35|10
1651382570000|2022-05-01 05:22:50|13633.29|13513.29|13631.95|13511.95|13633.29|13513.29|13631.95|13511.95|10
1651382580000|2022-05-01 05:23:00|13632.09|13512.09|13634.09|13514.09|13634.14|13514.14|13632.09|13512.09|10
1651382590000|2022-05-01 05:23:10|13634.16|13514.16|13634.78|13514.78|13634.78|13514.78|13634.12|13514.12|10
1651382600000|2022-05-01 05:23:20|13634.82|13514.82|13635.69|13515.69|13635.78|13515.78|13634.79|13514.79|10
1651382610000|2022-05-01 05:23:30|13635.82|13515.82|13637.36|13517.36|13637.52|13517.52|13635.53|13515.53|10
1651382620000|2022-05-01 05:23:40|13637.05|13517.05|13639.39|13519.39|13639.95|13519.95|13637.05|13517.05|10
1651382630000|2022-05-01 05:23:50|13639.7|13519.7|13640.51|13520.51|13640.56|13520.56|13639.69|13519.69|10
1651382640000|2022-05-01 05:24:00|13641.17|13521.17|13640.77|13520.77|13641.17|13521.17|13640.42|13520.42|10
1651382650000|2022-05-01 05:24:10|13640.54|13520.54|13641.44|13521.44|13641.88|13521.88|13640.54|13520.54|10
1651382660000|2022-05-01 05:24:20|13641.32|13521.32|13640.43|13520.43|13641.51|13521.51|13640.43|13520.43|10
1651382670000|2022-05-01 05:24:30|13640.44|13520.44|13638.06|13518.06|13640.44|13520.44|13638.05|13518.05|10
1651382680000|2022-05-01 05:24:40|13638.27|13518.27|13636.49|13516.49|13638.27|13518.27|13636.41|13516.41|10
1651382690000|2022-05-01 05:24:50|13636.72|13516.72|13637.54|13517.54|13637.75|13517.75|13636.1|13516.1|10
1651382700000|2022-05-01 05:25:00|13637.79|13517.79|13636.54|13516.54|13637.82|13517.82|13636.54|13516.54|10
1651382710000|2022-05-01 05:25:10|13636.33|13516.33|13634.96|13514.96|13636.33|13516.33|13634.9|13514.9|10
1651382720000|2022-05-01 05:25:20|13634.92|13514.92|13635.06|13515.06|13635.53|13515.53|13634.31|13514.31|10
1651382730000|2022-05-01 05:25:30|13634.54|13514.54|13633.95|13513.95|13634.97|13514.97|13633.95|13513.95|10
1651382740000|2022-05-01 05:25:40|13633.64|13513.64|13634.57|13514.57|13634.57|13514.57|13633.64|13513.64|10
1651382750000|2022-05-01 05:25:50|13634.71|13514.71|13633.3|13513.3|13634.71|13514.71|13633.3|13513.3|9
1651382760000|2022-05-01 05:26:00|13633.08|13513.08|13633.07|13513.07|13633.09|13513.09|13632.97|13512.97|9
1651382770000|2022-05-01 05:26:10|13633|13513|13634.34|13514.34|13634.34|13514.34|13632.72|13512.72|10
1651382780000|2022-05-01 05:26:20|13634.66|13514.66|13635.31|13515.31|13635.31|13515.31|13632.81|13512.81|10
1651382790000|2022-05-01 05:26:30|13635.64|13515.64|13640.12|13520.12|13640.12|13520.12|13635.64|13515.64|10
1651382800000|2022-05-01 05:26:40|13641.94|13521.94|13643.1|13523.1|13643.34|13523.34|13641.94|13521.94|10
1651382810000|2022-05-01 05:26:50|13642.85|13522.85|13645.95|13525.95|13646.49|13526.49|13642.85|13522.85|10
1651382820000|2022-05-01 05:27:00|13645.76|13525.76|13646.16|13526.16|13646.77|13526.77|13645.76|13525.76|10
1651382830000|2022-05-01 05:27:10|13646.26|13526.26|13645.74|13525.74|13647.1|13527.1|13639.77|13519.77|10
1651382840000|2022-05-01 05:27:20|13645.66|13525.66|13646.86|13526.86|13646.89|13526.89|13645.58|13525.58|10
1651382850000|2022-05-01 05:27:30|13646.94|13526.94|13649.95|13529.95|13649.95|13529.95|13646.94|13526.94|10
1651382860000|2022-05-01 05:27:40|13650.05|13530.05|13652.71|13532.71|13652.71|13532.71|13649.16|13529.16|10
1651382870000|2022-05-01 05:27:50|13652.91|13532.91|13654.43|13534.43|13654.43|13534.43|13652.53|13532.53|10
1651382880000|2022-05-01 05:28:00|13655.45|13535.45|13656.54|13536.54|13656.54|13536.54|13655.44|13535.44|10
1651382890000|2022-05-01 05:28:10|13656.63|13536.63|13657.86|13537.86|13657.86|13537.86|13656.49|13536.49|9
1651382900000|2022-05-01 05:28:20|13657.8|13537.8|13659.17|13539.17|13659.17|13539.17|13657.8|13537.8|10
1651382910000|2022-05-01 05:28:30|13659.28|13539.28|13657.72|13537.72|13659.28|13539.28|13657.05|13537.05|10
1651382920000|2022-05-01 05:28:40|13657.09|13537.09|13657.81|13537.81|13658.16|13538.16|13657.09|13537.09|10
1651382930000|2022-05-01 05:28:50|13658.21|13538.21|13660.81|13540.81|13660.81|13540.81|13658.21|13538.21|10
1651382940000|2022-05-01 05:29:00|13660.83|13540.83|13662.38|13542.38|13662.38|13542.38|13660.42|13540.42|10
1651382950000|2022-05-01 05:29:10|13662.3|13542.3|13663.59|13543.59|13663.59|13543.59|13662.3|13542.3|10
1651382960000|2022-05-01 05:29:20|13663.24|13543.24|13664.24|13544.24|13664.24|13544.24|13663.2|13543.2|10
1651382970000|2022-05-01 05:29:30|13664.14|13544.14|13662.86|13542.86|13664.14|13544.14|13662.69|13542.69|10
1651382980000|2022-05-01 05:29:40|13662.79|13542.79|13661.51|13541.51|13662.88|13542.88|13661.42|13541.42|10
1651382990000|2022-05-01 05:29:50|13661.46|13541.46|13662.87|13542.87|13662.87|13542.87|13661.23|13541.23|9
1651383000000|2022-05-01 05:30:00|13662.52|13542.52|13663.85|13543.85|13663.85|13543.85|13662.46|13542.46|10
1651383010000|2022-05-01 05:30:10|13664.16|13544.16|13667.8|13547.8|13667.8|13547.8|13663.96|13543.96|10
1651383020000|2022-05-01 05:30:20|13668.26|13548.26|13670.63|13550.63|13671.02|13551.02|13668.26|13548.26|10
1651383030000|2022-05-01 05:30:30|13671.21|13551.21|13674.17|13554.17|13674.66|13554.66|13670.89|13550.89|10
1651383040000|2022-05-01 05:30:40|13675.16|13555.16|13678.05|13558.05|13678.15|13558.15|13675.16|13555.16|10
1651383050000|2022-05-01 05:30:50|13677.64|13557.64|13681.92|13561.92|13681.92|13561.92|13677.44|13557.44|10
1651383060000|2022-05-01 05:31:00|13681.09|13561.09|13682.98|13562.98|13682.98|13562.98|13680.73|13560.73|10
1651383070000|2022-05-01 05:31:10|13682.53|13562.53|13684.01|13564.01|13684.01|13564.01|13681.73|13561.73|10
1651383080000|2022-05-01 05:31:20|13683.71|13563.71|13685.65|13565.65|13686.1|13566.1|13683.71|13563.71|10
1651383090000|2022-05-01 05:31:30|13685.76|13565.76|13681.61|13561.61|13685.96|13565.96|13681.61|13561.61|10
1651383100000|2022-05-01 05:31:40|13679.98|13559.98|13672.52|13552.52|13679.98|13559.98|13672.52|13552.52|10
1651383110000|2022-05-01 05:31:50|13672.29|13552.29|13664.4|13544.4|13672.29|13552.29|13664.4|13544.4|10
1651383120000|2022-05-01 05:32:00|13663.89|13543.89|13659.39|13539.39|13663.89|13543.89|13659.39|13539.39|10
1651383130000|2022-05-01 05:32:10|13659.5|13539.5|13658.68|13538.68|13659.5|13539.5|13657.78|13537.78|10
1651383140000|2022-05-01 05:32:20|13658.76|13538.76|13661.37|13541.37|13661.65|13541.65|13658.76|13538.76|10
1651383150000|2022-05-01 05:32:30|13662.54|13542.54|13661.96|13541.96|13662.54|13542.54|13661.83|13541.83|9
1651383160000|2022-05-01 05:32:40|13662.17|13542.17|13663.39|13543.39|13663.88|13543.88|13662.17|13542.17|10
1651383170000|2022-05-01 05:32:50|13663.43|13543.43|13662.89|13542.89|13663.47|13543.47|13662.52|13542.52|10
1651383180000|2022-05-01 05:33:00|13662.95|13542.95|13661.74|13541.74|13663.44|13543.44|13661.74|13541.74|10
1651383190000|2022-05-01 05:33:10|13661.7|13541.7|13661.28|13541.28|13661.7|13541.7|13661.28|13541.28|9
1651383200000|2022-05-01 05:33:20|13661.15|13541.15|13660.58|13540.58|13661.52|13541.52|13660.58|13540.58|9
1651383210000|2022-05-01 05:33:30|13660.41|13540.41|13659.63|13539.63|13660.49|13540.49|13659.63|13539.63|10
1651383220000|2022-05-01 05:33:40|13659.43|13539.43|13658.69|13538.69|13659.5|13539.5|13658.28|13538.28|10
1651383230000|2022-05-01 05:33:50|13658.84|13538.84|13659.58|13539.58|13659.62|13539.62|13658.84|13538.84|10
1651383240000|2022-05-01 05:34:00|13659.38|13539.38|13660.66|13540.66|13660.66|13540.66|13659.23|13539.23|8
1651383250000|2022-05-01 05:34:10|13660.8|13540.8|13661.41|13541.41|13661.72|13541.72|13660.8|13540.8|10
1651383260000|2022-05-01 05:34:20|13661.4|13541.4|13664.03|13544.03|13664.03|13544.03|13661.4|13541.4|9
1651383270000|2022-05-01 05:34:30|13664.29|13544.29|13666.69|13546.69|13666.69|13546.69|13664.29|13544.29|10
1651383280000|2022-05-01 05:34:40|13666.63|13546.63|13667.3|13547.3|13667.33|13547.33|13666.63|13546.63|10
1651383290000|2022-05-01 05:34:50|13667.31|13547.31|13665.55|13545.55|13667.34|13547.34|13665.55|13545.55|10
1651383300000|2022-05-01 05:35:00|13665.27|13545.27|13664.07|13544.07|13665.27|13545.27|13663.43|13543.43|10
1651383310000|2022-05-01 05:35:10|13663.89|13543.89|13662.71|13542.71|13664.12|13544.12|13662.71|13542.71|10
1651383320000|2022-05-01 05:35:20|13663.07|13543.07|13661.37|13541.37|13663.07|13543.07|13661.27|13541.27|10
1651383330000|2022-05-01 05:35:30|13661.45|13541.45|13659.87|13539.87|13661.45|13541.45|13659.61|13539.61|10
1651383340000|2022-05-01 05:35:40|13659.9|13539.9|13660.35|13540.35|13660.35|13540.35|13659.84|13539.84|10
1651383350000|2022-05-01 05:35:50|13660.38|13540.38|13659.32|13539.32|13660.69|13540.69|13659.25|13539.25|10
1651383360000|2022-05-01 05:36:00|13659.15|13539.15|13660.06|13540.06|13660.15|13540.15|13659.15|13539.15|10
1651383370000|2022-05-01 05:36:10|13660.09|13540.09|13659.53|13539.53|13660.09|13540.09|13659.48|13539.48|10
1651383380000|2022-05-01 05:36:20|13660.25|13540.25|13659.83|13539.83|13661|13541|13659.83|13539.83|10
1651383390000|2022-05-01 05:36:30|13659.56|13539.56|13658.07|13538.07|13659.81|13539.81|13657.96|13537.96|9
1651383400000|2022-05-01 05:36:40|13658.65|13538.65|13659.8|13539.8|13659.8|13539.8|13658.34|13538.34|10
1651383410000|2022-05-01 05:36:50|13660.48|13540.48|13662.88|13542.88|13662.88|13542.88|13660.48|13540.48|10
1651383420000|2022-05-01 05:37:00|13663.12|13543.12|13662.39|13542.39|13663.22|13543.22|13662.39|13542.39|10
1651383430000|2022-05-01 05:37:10|13662.19|13542.19|13661.42|13541.42|13662.29|13542.29|13661.11|13541.11|10
1651383440000|2022-05-01 05:37:20|13661.46|13541.46|13663.11|13543.11|13663.11|13543.11|13661.37|13541.37|10
1651383450000|2022-05-01 05:37:30|13663.2|13543.2|13663.19|13543.19|13664.04|13544.04|13663.19|13543.19|10
1651383460000|2022-05-01 05:37:40|13663.31|13543.31|13662.48|13542.48|13663.31|13543.31|13662.48|13542.48|10
1651383470000|2022-05-01 05:37:50|13662.5|13542.5|13662.94|13542.94|13662.94|13542.94|13662.28|13542.28|10
1651383480000|2022-05-01 05:38:00|13662.9|13542.9|13663.35|13543.35|13663.4|13543.4|13662.9|13542.9|10
1651383490000|2022-05-01 05:38:10|13663|13543|13665.51|13545.51|13665.51|13545.51|13663|13543|9
1651383500000|2022-05-01 05:38:20|13665.49|13545.49|13665.22|13545.22|13665.72|13545.72|13665.17|13545.17|9
1651383510000|2022-05-01 05:38:30|13665.45|13545.45|13667.88|13547.88|13667.88|13547.88|13665.45|13545.45|10
1651383520000|2022-05-01 05:38:40|13667.98|13547.98|13667.67|13547.67|13667.98|13547.98|13667.67|13547.67|9
1651383530000|2022-05-01 05:38:50|13667.47|13547.47|13667.61|13547.61|13667.61|13547.61|13666.71|13546.71|10
1651383540000|2022-05-01 05:39:00|13667.15|13547.15|13669.03|13549.03|13669.03|13549.03|13667.08|13547.08|10
1651383550000|2022-05-01 05:39:10|13669.58|13549.58|13667.78|13547.78|13670.14|13550.14|13667.78|13547.78|10
1651383560000|2022-05-01 05:39:20|13667.66|13547.66|13666.13|13546.13|13667.66|13547.66|13665.35|13545.35|9
1651383570000|2022-05-01 05:39:30|13665.88|13545.88|13662.14|13542.14|13666.02|13546.02|13662.14|13542.14|10
1651383580000|2022-05-01 05:39:40|13661.72|13541.72|13659.64|13539.64|13661.72|13541.72|13659.45|13539.45|10
1651383590000|2022-05-01 05:39:50|13659.72|13539.72|13659.81|13539.81|13660.56|13540.56|13659.72|13539.72|10
1651383600000|2022-05-01 05:40:00|13659.94|13539.94|13661.49|13541.49|13662.69|13542.69|13659.94|13539.94|10
1651383610000|2022-05-01 05:40:10|13661.45|13541.45|13661.73|13541.73|13662.29|13542.29|13661.45|13541.45|9
1651383620000|2022-05-01 05:40:20|13661.65|13541.65|13661.92|13541.92|13662.25|13542.25|13661.37|13541.37|10
1651383630000|2022-05-01 05:40:30|13661.98|13541.98|13661.87|13541.87|13662.1|13542.1|13661.57|13541.57|9
1651383640000|2022-05-01 05:40:40|13661.72|13541.72|13663.59|13543.59|13663.59|13543.59|13661.72|13541.72|10
1651383650000|2022-05-01 05:40:50|13663.62|13543.62|13664.59|13544.59|13664.6|13544.6|13663.6|13543.6|10
1651383660000|2022-05-01 05:41:00|13664.72|13544.72|13664.72|13544.72|13664.91|13544.91|13664.72|13544.72|8
1651383670000|2022-05-01 05:41:10|13664.63|13544.63|13663.75|13543.75|13664.86|13544.86|13663.75|13543.75|10
1651383680000|2022-05-01 05:41:20|13663.91|13543.91|13664.09|13544.09|13664.09|13544.09|13663.4|13543.4|10
1651383690000|2022-05-01 05:41:30|13663.46|13543.46|13665.37|13545.37|13665.37|13545.37|13663.44|13543.44|9
1651383700000|2022-05-01 05:41:40|13665.44|13545.44|13665.98|13545.98|13666.26|13546.26|13665.42|13545.42|10
1651383710000|2022-05-01 05:41:50|13666.06|13546.06|13668.11|13548.11|13668.11|13548.11|13666.06|13546.06|10
1651383720000|2022-05-01 05:42:00|13668.33|13548.33|13668.41|13548.41|13668.5|13548.5|13668.29|13548.29|10
1651383730000|2022-05-01 05:42:10|13668.39|13548.39|13665.4|13545.4|13668.39|13548.39|13664.95|13544.95|10
1651383740000|2022-05-01 05:42:20|13665.62|13545.62|13664.33|13544.33|13665.62|13545.62|13664.33|13544.33|10
1651383750000|2022-05-01 05:42:30|13664.04|13544.04|13662.98|13542.98|13664.04|13544.04|13662.87|13542.87|10
1651383760000|2022-05-01 05:42:40|13662.15|13542.15|13660.98|13540.98|13662.21|13542.21|13660.98|13540.98|10
1651383770000|2022-05-01 05:42:50|13660.9|13540.9|13661.68|13541.68|13661.73|13541.73|13660.73|13540.73|10
1651383780000|2022-05-01 05:43:00|13661.95|13541.95|13661.59|13541.59|13662.31|13542.31|13661.59|13541.59|8
1651383790000|2022-05-01 05:43:10|13661.44|13541.44|13660.97|13540.97|13661.45|13541.45|13660.97|13540.97|10
1651383800000|2022-05-01 05:43:20|13660.92|13540.92|13661.48|13541.48|13661.52|13541.52|13660.92|13540.92|10
1651383810000|2022-05-01 05:43:30|13661.52|13541.52|13662.93|13542.93|13662.93|13542.93|13661.35|13541.35|10
1651383820000|2022-05-01 05:43:40|13663.02|13543.02|13661.64|13541.64|13663.02|13543.02|13661.64|13541.64|10
1651383830000|2022-05-01 05:43:50|13661.66|13541.66|13660.83|13540.83|13661.66|13541.66|13660.74|13540.74|9
1651383840000|2022-05-01 05:44:00|13660.48|13540.48|13656.85|13536.85|13660.48|13540.48|13656.85|13536.85|10
1651383850000|2022-05-01 05:44:10|13656.56|13536.56|13654.4|13534.4|13656.56|13536.56|13654.35|13534.35|9
1651383860000|2022-05-01 05:44:20|13654.53|13534.53|13654.02|13534.02|13654.95|13534.95|13653.75|13533.75|8
1651383870000|2022-05-01 05:44:30|13654.05|13534.05|13654.76|13534.76|13654.76|13534.76|13654.05|13534.05|7
1651383880000|2022-05-01 05:44:40|13655.01|13535.01|13655.19|13535.19|13655.19|13535.19|13655.01|13535.01|8
1651383890000|2022-05-01 05:44:50|13655.59|13535.59|13655.34|13535.34|13656.36|13536.36|13655.34|13535.34|7
1651383900000|2022-05-01 05:45:00|13655.01|13535.01|13656.15|13536.15|13656.15|13536.15|13655.01|13535.01|10
1651383910000|2022-05-01 05:45:10|13656|13536|13655.76|13535.76|13656.34|13536.34|13655.76|13535.76|10
1651383920000|2022-05-01 05:45:20|13655.58|13535.58|13655.08|13535.08|13655.6|13535.6|13655.08|13535.08|9
1651383930000|2022-05-01 05:45:30|13654.93|13534.93|13653.28|13533.28|13655.06|13535.06|13653.28|13533.28|9
1651383940000|2022-05-01 05:45:40|13653.22|13533.22|13652.62|13532.62|13653.3|13533.3|13652.62|13532.62|10
1651383950000|2022-05-01 05:45:50|13652.15|13532.15|13650.89|13530.89|13652.21|13532.21|13650.89|13530.89|10
1651383960000|2022-05-01 05:46:00|13651.79|13531.79|13650.34|13530.34|13651.87|13531.87|13650.34|13530.34|10
1651383970000|2022-05-01 05:46:10|13650.33|13530.33|13647.92|13527.92|13650.33|13530.33|13647.92|13527.92|10
1651383980000|2022-05-01 05:46:20|13647.81|13527.81|13642.64|13522.64|13647.81|13527.81|13642.64|13522.64|10
1651383990000|2022-05-01 05:46:30|13642.65|13522.65|13638.11|13518.11|13642.65|13522.65|13638.06|13518.06|10
1651384000000|2022-05-01 05:46:40|13637|13517|13634.28|13514.28|13637|13517|13634.16|13514.16|10
1651384010000|2022-05-01 05:46:50|13634.43|13514.43|13635.99|13515.99|13635.99|13515.99|13633.58|13513.58|10
1651384020000|2022-05-01 05:47:00|13636.47|13516.47|13635.32|13515.32|13636.64|13516.64|13634.94|13514.94|10
1651384030000|2022-05-01 05:47:10|13635.46|13515.46|13637.44|13517.44|13637.44|13517.44|13635.46|13515.46|9
1651384040000|2022-05-01 05:47:20|13637.65|13517.65|13639.93|13519.93|13639.93|13519.93|13637.65|13517.65|10
1651384050000|2022-05-01 05:47:30|13639.63|13519.63|13638.81|13518.81|13639.63|13519.63|13638.81|13518.81|10
1651384060000|2022-05-01 05:47:40|13638.62|13518.62|13639.2|13519.2|13639.2|13519.2|13638.59|13518.59|9
1651384070000|2022-05-01 05:47:50|13639.24|13519.24|13637.88|13517.88|13639.27|13519.27|13637.88|13517.88|9
1651384080000|2022-05-01 05:48:00|13638.13|13518.13|13632.39|13512.39|13638.32|13518.32|13632.39|13512.39|10
1651384090000|2022-05-01 05:48:10|13632.37|13512.37|13630.19|13510.19|13632.37|13512.37|13630.15|13510.15|10
1651384100000|2022-05-01 05:48:20|13629.75|13509.75|13630.15|13510.15|13630.99|13510.99|13629.75|13509.75|10
1651384110000|2022-05-01 05:48:30|13629.9|13509.9|13628.18|13508.18|13629.9|13509.9|13628.18|13508.18|10
1651384120000|2022-05-01 05:48:40|13627.77|13507.77|13627.87|13507.87|13627.95|13507.95|13627.28|13507.28|10
1651384130000|2022-05-01 05:48:50|13628.35|13508.35|13629.34|13509.34|13629.34|13509.34|13628.27|13508.27|10
1651384140000|2022-05-01 05:49:00|13629.23|13509.23|13626.65|13506.65|13629.23|13509.23|13626.65|13506.65|10
1651384150000|2022-05-01 05:49:10|13626.47|13506.47|13627.2|13507.2|13627.2|13507.2|13626.47|13506.47|9
1651384160000|2022-05-01 05:49:20|13627.34|13507.34|13629.55|13509.55|13629.55|13509.55|13627.34|13507.34|10
1651384170000|2022-05-01 05:49:30|13629.82|13509.82|13631.24|13511.24|13631.8|13511.8|13629.82|13509.82|10
1651384180000|2022-05-01 05:49:40|13631.37|13511.37|13631.71|13511.71|13631.78|13511.78|13631.27|13511.27|9
1651384190000|2022-05-01 05:49:50|13632.66|13512.66|13632.21|13512.21|13632.82|13512.82|13631.41|13511.41|10
1651384200000|2022-05-01 05:50:00|13630.73|13510.73|13631.86|13511.86|13632.08|13512.08|13630.73|13510.73|10
1651384210000|2022-05-01 05:50:10|13632.1|13512.1|13632.13|13512.13|13632.18|13512.18|13631.18|13511.18|9
1651384220000|2022-05-01 05:50:20|13631.72|13511.72|13631.6|13511.6|13631.72|13511.72|13630.78|13510.78|10
1651384230000|2022-05-01 05:50:30|13631.46|13511.46|13632.59|13512.59|13632.74|13512.74|13631.46|13511.46|8
1651384240000|2022-05-01 05:50:40|13632.47|13512.47|13631.46|13511.46|13632.74|13512.74|13631.44|13511.44|10
1651384250000|2022-05-01 05:50:50|13631.43|13511.43|13631.17|13511.17|13631.43|13511.43|13630.61|13510.61|10
1651384260000|2022-05-01 05:51:00|13630.66|13510.66|13630.19|13510.19|13631.75|13511.75|13630.19|13510.19|10
1651384270000|2022-05-01 05:51:10|13629.87|13509.87|13630.89|13510.89|13630.89|13510.89|13629.87|13509.87|9
1651384280000|2022-05-01 05:51:20|13630.56|13510.56|13629.57|13509.57|13630.9|13510.9|13629.57|13509.57|10
1651384290000|2022-05-01 05:51:30|13629.43|13509.43|13628.08|13508.08|13629.43|13509.43|13628.08|13508.08|10
1651384300000|2022-05-01 05:51:40|13627.84|13507.84|13628.62|13508.62|13628.62|13508.62|13627.78|13507.78|9
1651384310000|2022-05-01 05:51:50|13628.37|13508.37|13627.56|13507.56|13628.37|13508.37|13627.51|13507.51|10
1651384320000|2022-05-01 05:52:00|13627.87|13507.87|13627.73|13507.73|13627.87|13507.87|13627.23|13507.23|10
1651384330000|2022-05-01 05:52:10|13627.68|13507.68|13627.78|13507.78|13628.23|13508.23|13627.68|13507.68|8
1651384340000|2022-05-01 05:52:20|13627.99|13507.99|13628.08|13508.08|13628.26|13508.26|13627.87|13507.87|10
1651384350000|2022-05-01 05:52:30|13628.02|13508.02|13627.51|13507.51|13628.07|13508.07|13627.33|13507.33|9
1651384360000|2022-05-01 05:52:40|13627.31|13507.31|13626.56|13506.56|13627.55|13507.55|13626.56|13506.56|10
1651384370000|2022-05-01 05:52:50|13626.3|13506.3|13624.73|13504.73|13626.3|13506.3|13624.73|13504.73|10
1651384380000|2022-05-01 05:53:00|13624.51|13504.51|13623.79|13503.79|13624.62|13504.62|13623.79|13503.79|10
1651384390000|2022-05-01 05:53:10|13623.78|13503.78|13624.22|13504.22|13624.5|13504.5|13623.78|13503.78|9
1651384400000|2022-05-01 05:53:20|13624.46|13504.46|13624.8|13504.8|13624.83|13504.83|13624.34|13504.34|10
1651384410000|2022-05-01 05:53:30|13624.85|13504.85|13624.59|13504.59|13624.98|13504.98|13624.59|13504.59|10
1651384420000|2022-05-01 05:53:40|13624.63|13504.63|13623.98|13503.98|13624.63|13504.63|13623.89|13503.89|8
1651384430000|2022-05-01 05:53:50|13623.44|13503.44|13623.44|13503.44|13623.57|13503.57|13623.44|13503.44|7
1651384440000|2022-05-01 05:54:00|13623.4|13503.4|13622.75|13502.75|13623.4|13503.4|13622.75|13502.75|9
1651384450000|2022-05-01 05:54:10|13622.73|13502.73|13621.81|13501.81|13622.83|13502.83|13621.81|13501.81|10
1651384460000|2022-05-01 05:54:20|13621.92|13501.92|13622.01|13502.01|13622.19|13502.19|13621.69|13501.69|9
1651384470000|2022-05-01 05:54:30|13622.1|13502.1|13621.81|13501.81|13622.1|13502.1|13621.61|13501.61|10
1651384480000|2022-05-01 05:54:40|13621.96|13501.96|13622.26|13502.26|13622.26|13502.26|13621.89|13501.89|10
1651384490000|2022-05-01 05:54:50|13622.23|13502.23|13621.41|13501.41|13622.23|13502.23|13621.41|13501.41|10
1651384500000|2022-05-01 05:55:00|13621.39|13501.39|13618.82|13498.82|13621.39|13501.39|13618.75|13498.75|10
1651384510000|2022-05-01 05:55:10|13618.84|13498.84|13618.17|13498.17|13618.96|13498.96|13618.17|13498.17|9
1651384520000|2022-05-01 05:55:20|13618.06|13498.06|13616.59|13496.59|13618.08|13498.08|13616.59|13496.59|10
1651384530000|2022-05-01 05:55:30|13616.5|13496.5|13615.62|13495.62|13616.5|13496.5|13615.62|13495.62|10
1651384540000|2022-05-01 05:55:40|13615.27|13495.27|13615.57|13495.57|13615.62|13495.62|13615.27|13495.27|10
1651384550000|2022-05-01 05:55:50|13615.62|13495.62|13616.08|13496.08|13616.12|13496.12|13615.62|13495.62|9
1651384560000|2022-05-01 05:56:00|13616.19|13496.19|13615.41|13495.41|13616.19|13496.19|13615.32|13495.32|9
1651384570000|2022-05-01 05:56:10|13614.83|13494.83|13615.09|13495.09|13615.52|13495.52|13614.83|13494.83|10
1651384580000|2022-05-01 05:56:20|13615.07|13495.07|13614.92|13494.92|13615.07|13495.07|13614.81|13494.81|7
1651384590000|2022-05-01 05:56:30|13614.86|13494.86|13614.85|13494.85|13614.86|13494.86|13614.7|13494.7|9
1651384600000|2022-05-01 05:56:40|13615.01|13495.01|13614.89|13494.89|13615.03|13495.03|13614.56|13494.56|10
1651384610000|2022-05-01 05:56:50|13614.9|13494.9|13615|13495|13615.12|13495.12|13614.63|13494.63|9
1651384620000|2022-05-01 05:57:00|13615.02|13495.02|13614.71|13494.71|13615.02|13495.02|13614.45|13494.45|10
1651384630000|2022-05-01 05:57:10|13614.83|13494.83|13616.54|13496.54|13616.54|13496.54|13614.83|13494.83|10
1651384640000|2022-05-01 05:57:20|13616.52|13496.52|13616.07|13496.07|13616.62|13496.62|13616.07|13496.07|10
1651384650000|2022-05-01 05:57:30|13616.06|13496.06|13616.71|13496.71|13616.71|13496.71|13616.05|13496.05|9
1651384660000|2022-05-01 05:57:40|13616.83|13496.83|13616.99|13496.99|13616.99|13496.99|13616.83|13496.83|7
1651384670000|2022-05-01 05:57:50|13617.05|13497.05|13618.5|13498.5|13618.5|13498.5|13617.05|13497.05|10
1651384680000|2022-05-01 05:58:00|13619.3|13499.3|13622.87|13502.87|13622.87|13502.87|13619.3|13499.3|10
1651384690000|2022-05-01 05:58:10|13623.01|13503.01|13625.03|13505.03|13625.03|13505.03|13623.01|13503.01|8
1651384700000|2022-05-01 05:58:20|13625.37|13505.37|13624.72|13504.72|13625.37|13505.37|13624.72|13504.72|10
1651384710000|2022-05-01 05:58:30|13624.73|13504.73|13624.92|13504.92|13625.07|13505.07|13624.25|13504.25|10
1651384720000|2022-05-01 05:58:40|13624.87|13504.87|13625.18|13505.18|13625.28|13505.28|13624.87|13504.87|9
1651384730000|2022-05-01 05:58:50|13625.19|13505.19|13625.76|13505.76|13625.76|13505.76|13625.19|13505.19|10
1651384740000|2022-05-01 05:59:00|13625.63|13505.63|13625.04|13505.04|13625.64|13505.64|13624.68|13504.68|10
1651384750000|2022-05-01 05:59:10|13624.82|13504.82|13623.13|13503.13|13624.86|13504.86|13623.13|13503.13|9
1651384760000|2022-05-01 05:59:20|13622.69|13502.69|13621.38|13501.38|13622.69|13502.69|13621.38|13501.38|10
1651384770000|2022-05-01 05:59:30|13621.39|13501.39|13620.9|13500.9|13621.39|13501.39|13620.9|13500.9|10
1651384780000|2022-05-01 05:59:40|13620.85|13500.85|13622.62|13502.62|13622.62|13502.62|13620.85|13500.85|9
1651384790000|2022-05-01 05:59:50|13622.81|13502.81|13623.27|13503.27|13623.45|13503.45|13622.81|13502.81|7
1651384800000|2022-05-01 06:00:00|13623.56|13503.56|13624.66|13504.66|13624.66|13504.66|13623.56|13503.56|10
1651384810000|2022-05-01 06:00:10|13624.8|13504.8|13627.34|13507.34|13627.34|13507.34|13624.8|13504.8|10
1651384820000|2022-05-01 06:00:20|13627.32|13507.32|13628.15|13508.15|13628.27|13508.27|13627.32|13507.32|9
1651384830000|2022-05-01 06:00:30|13628.32|13508.32|13628.39|13508.39|13628.71|13508.71|13628.29|13508.29|10
1651384840000|2022-05-01 06:00:40|13628.33|13508.33|13626.13|13506.13|13628.33|13508.33|13626.13|13506.13|10
1651384850000|2022-05-01 06:00:50|13625.94|13505.94|13624.1|13504.1|13626.04|13506.04|13624.1|13504.1|10
1651384860000|2022-05-01 06:01:00|13623.97|13503.97|13618.97|13498.97|13623.97|13503.97|13618.85|13498.85|10
1651384870000|2022-05-01 06:01:10|13618.99|13498.99|13619.26|13499.26|13619.26|13499.26|13618.62|13498.62|10
1651384880000|2022-05-01 06:01:20|13619.42|13499.42|13622.47|13502.47|13622.47|13502.47|13619.42|13499.42|9
1651384890000|2022-05-01 06:01:30|13623.36|13503.36|13625.26|13505.26|13625.26|13505.26|13623.36|13503.36|10
1651384900000|2022-05-01 06:01:40|13626.25|13506.25|13628.88|13508.88|13628.98|13508.98|13626.25|13506.25|10
1651384910000|2022-05-01 06:01:50|13628.8|13508.8|13628.92|13508.92|13629.06|13509.06|13628.75|13508.75|9
1651384920000|2022-05-01 06:02:00|13628.87|13508.87|13629.07|13509.07|13629.28|13509.28|13628.75|13508.75|10
1651384930000|2022-05-01 06:02:10|13628.99|13508.99|13628.42|13508.42|13629.38|13509.38|13628.42|13508.42|10
1651384940000|2022-05-01 06:02:20|13628.5|13508.5|13627.15|13507.15|13628.5|13508.5|13627.15|13507.15|10
1651384950000|2022-05-01 06:02:30|13627.17|13507.17|13627.56|13507.56|13627.56|13507.56|13627.08|13507.08|9
1651384960000|2022-05-01 06:02:40|13627.68|13507.68|13629.14|13509.14|13629.14|13509.14|13627.67|13507.67|9
1651384970000|2022-05-01 06:02:50|13629.06|13509.06|13630.8|13510.8|13630.9|13510.9|13629.06|13509.06|10
1651384980000|2022-05-01 06:03:00|13631.02|13511.02|13631.69|13511.69|13632.31|13512.31|13631.02|13511.02|9
1651384990000|2022-05-01 06:03:10|13631.65|13511.65|13631.13|13511.13|13631.65|13511.65|13631.09|13511.09|10
1651385000000|2022-05-01 06:03:20|13631.24|13511.24|13631.42|13511.42|13631.57|13511.57|13631.16|13511.16|9
1651385010000|2022-05-01 06:03:30|13631.26|13511.26|13631.45|13511.45|13631.69|13511.69|13631.26|13511.26|9
1651385020000|2022-05-01 06:03:40|13631.41|13511.41|13631.17|13511.17|13631.41|13511.41|13631|13511|10
1651385030000|2022-05-01 06:03:50|13631.13|13511.13|13630.73|13510.73|13631.13|13511.13|13630.73|13510.73|8
1651385040000|2022-05-01 06:04:00|13630.68|13510.68|13630.47|13510.47|13630.68|13510.68|13630.21|13510.21|10
1651385050000|2022-05-01 06:04:10|13630.55|13510.55|13632.18|13512.18|13632.18|13512.18|13630.55|13510.55|9
1651385060000|2022-05-01 06:04:20|13632.2|13512.2|13633.44|13513.44|13633.46|13513.46|13632.2|13512.2|9
1651385070000|2022-05-01 06:04:30|13633.79|13513.79|13636.9|13516.9|13636.9|13516.9|13633.79|13513.79|10
1651385080000|2022-05-01 06:04:40|13637.11|13517.11|13639.4|13519.4|13639.4|13519.4|13637.11|13517.11|9
1651385090000|2022-05-01 06:04:50|13639.39|13519.39|13638.67|13518.67|13639.51|13519.51|13638.67|13518.67|10
1651385100000|2022-05-01 06:05:00|13638.83|13518.83|13643.7|13523.7|13643.7|13523.7|13638.03|13518.03|10
1651385110000|2022-05-01 06:05:10|13645.84|13525.84|13649.14|13529.14|13649.23|13529.23|13645.84|13525.84|10
1651385120000|2022-05-01 06:05:20|13649.21|13529.21|13649.98|13529.98|13650.07|13530.07|13649.03|13529.03|10
1651385130000|2022-05-01 06:05:30|13649.89|13529.89|13652.73|13532.73|13652.73|13532.73|13649.89|13529.89|9
1651385140000|2022-05-01 06:05:40|13652.86|13532.86|13652.99|13532.99|13653.07|13533.07|13652.67|13532.67|10
1651385150000|2022-05-01 06:05:50|13653.23|13533.23|13653.3|13533.3|13653.32|13533.32|13652.7|13532.7|10
1651385160000|2022-05-01 06:06:00|13653.74|13533.74|13657.59|13537.59|13657.59|13537.59|13653.74|13533.74|10
1651385170000|2022-05-01 06:06:10|13657.98|13537.98|13660.69|13540.69|13660.69|13540.69|13657.98|13537.98|9
1651385180000|2022-05-01 06:06:20|13660.98|13540.98|13664.83|13544.83|13664.83|13544.83|13660.98|13540.98|10
1651385190000|2022-05-01 06:06:30|13664.81|13544.81|13665.74|13545.74|13665.82|13545.82|13664.81|13544.81|10
1651385200000|2022-05-01 06:06:40|13665.71|13545.71|13667.2|13547.2|13667.5|13547.5|13665.71|13545.71|9
1651385210000|2022-05-01 06:06:50|13666.88|13546.88|13665.58|13545.58|13666.88|13546.88|13665.58|13545.58|10
1651385220000|2022-05-01 06:07:00|13665.57|13545.57|13664.35|13544.35|13665.57|13545.57|13664.35|13544.35|10
1651385230000|2022-05-01 06:07:10|13663.78|13543.78|13662.55|13542.55|13663.78|13543.78|13662.36|13542.36|10
1651385240000|2022-05-01 06:07:20|13662.79|13542.79|13662.86|13542.86|13663.23|13543.23|13662.67|13542.67|9
1651385250000|2022-05-01 06:07:30|13662.95|13542.95|13660.83|13540.83|13662.95|13542.95|13660.68|13540.68|10
1651385260000|2022-05-01 06:07:40|13660.95|13540.95|13662.6|13542.6|13662.81|13542.81|13660.95|13540.95|10
1651385270000|2022-05-01 06:07:50|13662.68|13542.68|13665.16|13545.16|13665.16|13545.16|13662.68|13542.68|10
1651385280000|2022-05-01 06:08:00|13665.39|13545.39|13667.91|13547.91|13667.91|13547.91|13665.39|13545.39|10
1651385290000|2022-05-01 06:08:10|13667.94|13547.94|13667.69|13547.69|13668.02|13548.02|13667.61|13547.61|10
1651385300000|2022-05-01 06:08:20|13667.88|13547.88|13668.32|13548.32|13668.56|13548.56|13667.88|13547.88|10
1651385310000|2022-05-01 06:08:30|13668.25|13548.25|13667.34|13547.34|13668.25|13548.25|13667.31|13547.31|9
1651385320000|2022-05-01 06:08:40|13667.28|13547.28|13666.67|13546.67|13667.33|13547.33|13666.48|13546.48|9
1651385330000|2022-05-01 06:08:50|13666.65|13546.65|13667.79|13547.79|13667.79|13547.79|13666.5|13546.5|9
1651385340000|2022-05-01 06:09:00|13668.52|13548.52|13666.76|13546.76|13668.52|13548.52|13666.66|13546.66|10
1651385350000|2022-05-01 06:09:10|13666.45|13546.45|13664.4|13544.4|13666.45|13546.45|13664.4|13544.4|10
1651385360000|2022-05-01 06:09:20|13664.11|13544.11|13662.7|13542.7|13664.11|13544.11|13662.7|13542.7|9
1651385370000|2022-05-01 06:09:30|13662.72|13542.72|13664.73|13544.73|13664.73|13544.73|13662.72|13542.72|10
1651385380000|2022-05-01 06:09:40|13665.16|13545.16|13666.88|13546.88|13666.88|13546.88|13665.16|13545.16|10
1651385390000|2022-05-01 06:09:50|13667.7|13547.7|13667.64|13547.64|13667.7|13547.7|13667.09|13547.09|10
1651385400000|2022-05-01 06:10:00|13667.34|13547.34|13666.96|13546.96|13667.48|13547.48|13666.96|13546.96|10
1651385410000|2022-05-01 06:10:10|13666.68|13546.68|13663.44|13543.44|13666.68|13546.68|13663.44|13543.44|10
1651385420000|2022-05-01 06:10:20|13663.29|13543.29|13661.59|13541.59|13663.29|13543.29|13661.59|13541.59|8
1651385430000|2022-05-01 06:10:30|13661.38|13541.38|13658.68|13538.68|13661.38|13541.38|13658.58|13538.58|9
1651385440000|2022-05-01 06:10:40|13658.64|13538.64|13658.63|13538.63|13658.81|13538.81|13657.84|13537.84|9
1651385450000|2022-05-01 06:10:50|13658.52|13538.52|13658.24|13538.24|13658.53|13538.53|13658.18|13538.18|10
1651385460000|2022-05-01 06:11:00|13658.1|13538.1|13657.36|13537.36|13658.1|13538.1|13657.09|13537.09|9
1651385470000|2022-05-01 06:11:10|13657.42|13537.42|13655.47|13535.47|13657.79|13537.79|13655.47|13535.47|10
1651385480000|2022-05-01 06:11:20|13655.05|13535.05|13654.94|13534.94|13655.16|13535.16|13654.29|13534.29|10
1651385490000|2022-05-01 06:11:30|13654.61|13534.61|13655.14|13535.14|13655.14|13535.14|13654.3|13534.3|9
1651385500000|2022-05-01 06:11:40|13655.15|13535.15|13655.51|13535.51|13655.53|13535.53|13655.13|13535.13|9
1651385510000|2022-05-01 06:11:50|13655.5|13535.5|13655.22|13535.22|13655.5|13535.5|13655.18|13535.18|9
1651385520000|2022-05-01 06:12:00|13655.04|13535.04|13655.75|13535.75|13655.75|13535.75|13654.9|13534.9|9
1651385530000|2022-05-01 06:12:10|13655.66|13535.66|13655.1|13535.1|13655.9|13535.9|13655.1|13535.1|10
1651385540000|2022-05-01 06:12:20|13655|13535|13654.02|13534.02|13655|13535|13653.98|13533.98|10
1651385550000|2022-05-01 06:12:30|13653.94|13533.94|13652.25|13532.25|13653.94|13533.94|13652.25|13532.25|10
1651385560000|2022-05-01 06:12:40|13652.42|13532.42|13650.1|13530.1|13652.42|13532.42|13650.1|13530.1|9
1651385570000|2022-05-01 06:12:50|13649.84|13529.84|13649.25|13529.25|13650.21|13530.21|13649.23|13529.23|10
1651385580000|2022-05-01 06:13:00|13648.88|13528.88|13648.76|13528.76|13648.88|13528.88|13648.21|13528.21|9
1651385590000|2022-05-01 06:13:10|13649.09|13529.09|13650.14|13530.14|13650.14|13530.14|13649.09|13529.09|10
1651385600000|2022-05-01 06:13:20|13649.9|13529.9|13650.56|13530.56|13650.56|13530.56|13649.9|13529.9|9
1651385610000|2022-05-01 06:13:30|13650.57|13530.57|13650.96|13530.96|13650.96|13530.96|13650.47|13530.47|9
1651385620000|2022-05-01 06:13:40|13651.14|13531.14|13652.85|13532.85|13652.85|13532.85|13651.14|13531.14|10
1651385630000|2022-05-01 06:13:50|13652.89|13532.89|13652.68|13532.68|13652.99|13532.99|13652.6|13532.6|10
1651385640000|2022-05-01 06:14:00|13651.97|13531.97|13651.23|13531.23|13651.97|13531.97|13651.19|13531.19|10
1651385650000|2022-05-01 06:14:10|13650.89|13530.89|13649.77|13529.77|13650.89|13530.89|13649.77|13529.77|10
1651385660000|2022-05-01 06:14:20|13649.64|13529.64|13648.43|13528.43|13649.64|13529.64|13648.43|13528.43|10
1651385670000|2022-05-01 06:14:30|13648.36|13528.36|13646.47|13526.47|13648.64|13528.64|13646.16|13526.16|9
1651385680000|2022-05-01 06:14:40|13646.27|13526.27|13644.85|13524.85|13646.27|13526.27|13644.85|13524.85|10
1651385690000|2022-05-01 06:14:50|13644.86|13524.86|13643.28|13523.28|13644.86|13524.86|13643.28|13523.28|10
1651385700000|2022-05-01 06:15:00|13643.3|13523.3|13642.57|13522.57|13643.34|13523.34|13642.53|13522.53|9
1651385710000|2022-05-01 06:15:10|13642.53|13522.53|13644.51|13524.51|13644.51|13524.51|13642.3|13522.3|10
1651385720000|2022-05-01 06:15:20|13644.56|13524.56|13644.72|13524.72|13645.04|13525.04|13644.56|13524.56|9
1651385730000|2022-05-01 06:15:30|13644.51|13524.51|13643.58|13523.58|13644.51|13524.51|13643.27|13523.27|10
1651385740000|2022-05-01 06:15:40|13643.9|13523.9|13643.09|13523.09|13643.9|13523.9|13643.09|13523.09|10
1651385750000|2022-05-01 06:15:50|13643.24|13523.24|13642.89|13522.89|13643.43|13523.43|13642.89|13522.89|9
1651385760000|2022-05-01 06:16:00|13642.85|13522.85|13641.95|13521.95|13642.95|13522.95|13641.95|13521.95|10
1651385770000|2022-05-01 06:16:10|13641.79|13521.79|13642.64|13522.64|13642.65|13522.65|13641.6|13521.6|10
1651385780000|2022-05-01 06:16:20|13642.79|13522.79|13642.97|13522.97|13642.97|13522.97|13642.5|13522.5|9
1651385790000|2022-05-01 06:16:30|13642.96|13522.96|13643.05|13523.05|13643.07|13523.07|13642.75|13522.75|9
1651385800000|2022-05-01 06:16:40|13642.93|13522.93|13643.52|13523.52|13643.62|13523.62|13642.93|13522.93|9
1651385810000|2022-05-01 06:16:50|13643.43|13523.43|13642.62|13522.62|13643.56|13523.56|13642.54|13522.54|9
1651385820000|2022-05-01 06:17:00|13642.64|13522.64|13641.81|13521.81|13642.8|13522.8|13641.81|13521.81|10
1651385830000|2022-05-01 06:17:10|13641.94|13521.94|13640.6|13520.6|13641.94|13521.94|13640.6|13520.6|10
1651385840000|2022-05-01 06:17:20|13639.47|13519.47|13638.79|13518.79|13639.47|13519.47|13638.63|13518.63|10
1651385850000|2022-05-01 06:17:30|13638.57|13518.57|13637.82|13517.82|13638.91|13518.91|13637.82|13517.82|10
1651385860000|2022-05-01 06:17:40|13637.76|13517.76|13637.95|13517.95|13638.01|13518.01|13637.76|13517.76|9
1651385870000|2022-05-01 06:17:50|13637.93|13517.93|13635.39|13515.39|13637.95|13517.95|13635.39|13515.39|10
1651385880000|2022-05-01 06:18:00|13635.1|13515.1|13632.98|13512.98|13635.1|13515.1|13632.86|13512.86|9
1651385890000|2022-05-01 06:18:10|13633.17|13513.17|13632.41|13512.41|13633.17|13513.17|13632.21|13512.21|8
1651385900000|2022-05-01 06:18:20|13632.46|13512.46|13632.51|13512.51|13632.59|13512.59|13632.45|13512.45|6
1651385910000|2022-05-01 06:18:30|13632.54|13512.54|13633.43|13513.43|13633.47|13513.47|13632.54|13512.54|8
1651385920000|2022-05-01 06:18:40|13633.41|13513.41|13632.22|13512.22|13633.44|13513.44|13632.19|13512.19|10
1651385930000|2022-05-01 06:18:50|13632.09|13512.09|13630.72|13510.72|13632.25|13512.25|13630.72|13510.72|10
1651385940000|2022-05-01 06:19:00|13630.66|13510.66|13630.04|13510.04|13630.85|13510.85|13630.04|13510.04|9
1651385950000|2022-05-01 06:19:10|13629.95|13509.95|13629.63|13509.63|13629.95|13509.95|13629.43|13509.43|9
1651385960000|2022-05-01 06:19:20|13629.79|13509.79|13631.61|13511.61|13631.61|13511.61|13629.79|13509.79|10
1651385970000|2022-05-01 06:19:30|13631.6|13511.6|13630.92|13510.92|13631.88|13511.88|13630.69|13510.69|10
1651385980000|2022-05-01 06:19:40|13630.87|13510.87|13631.55|13511.55|13631.64|13511.64|13630.86|13510.86|9
1651385990000|2022-05-01 06:19:50|13631.58|13511.58|13632.31|13512.31|13632.54|13512.54|13631.58|13511.58|10
1651386000000|2022-05-01 06:20:00|13632.75|13512.75|13633.4|13513.4|13633.59|13513.59|13632.75|13512.75|10
1651386010000|2022-05-01 06:20:10|13633.65|13513.65|13634.32|13514.32|13634.32|13514.32|13633.61|13513.61|10
1651386020000|2022-05-01 06:20:20|13634.25|13514.25|13633.49|13513.49|13634.25|13514.25|13633.47|13513.47|10
1651386030000|2022-05-01 06:20:30|13633.44|13513.44|13633.24|13513.24|13633.44|13513.44|13632.76|13512.76|9
1651386040000|2022-05-01 06:20:40|13633.38|13513.38|13633.94|13513.94|13633.96|13513.96|13633.34|13513.34|9
1651386050000|2022-05-01 06:20:50|13634.28|13514.28|13634.68|13514.68|13634.68|13514.68|13634.28|13514.28|7
1651386060000|2022-05-01 06:21:00|13634.82|13514.82|13634.34|13514.34|13634.83|13514.83|13634.33|13514.33|8
1651386070000|2022-05-01 06:21:10|13634.35|13514.35|13634.56|13514.56|13634.62|13514.62|13634.35|13514.35|10
1651386080000|2022-05-01 06:21:20|13635.15|13515.15|13636.79|13516.79|13636.89|13516.89|13635.15|13515.15|9
1651386090000|2022-05-01 06:21:30|13636.92|13516.92|13637.76|13517.76|13638.24|13518.24|13636.92|13516.92|10
1651386100000|2022-05-01 06:21:40|13637.67|13517.67|13637.51|13517.51|13637.67|13517.67|13637.3|13517.3|9
1651386110000|2022-05-01 06:21:50|13637.72|13517.72|13638.81|13518.81|13638.81|13518.81|13637.62|13517.62|10
1651386120000|2022-05-01 06:22:00|13638.65|13518.65|13638.06|13518.06|13639.33|13519.33|13638.06|13518.06|9
1651386130000|2022-05-01 06:22:10|13637.79|13517.79|13637.34|13517.34|13637.79|13517.79|13637.34|13517.34|9
1651386140000|2022-05-01 06:22:20|13637.48|13517.48|13637.2|13517.2|13637.48|13517.48|13637.2|13517.2|7
1651386150000|2022-05-01 06:22:30|13637.14|13517.14|13637.27|13517.27|13637.58|13517.58|13637.06|13517.06|9
1651386160000|2022-05-01 06:22:40|13637.19|13517.19|13637.2|13517.2|13637.39|13517.39|13637.19|13517.19|8
1651386170000|2022-05-01 06:22:50|13637.19|13517.19|13637.57|13517.57|13637.57|13517.57|13637.19|13517.19|9
1651386180000|2022-05-01 06:23:00|13637.51|13517.51|13637.9|13517.9|13638.32|13518.32|13637.51|13517.51|10
1651386190000|2022-05-01 06:23:10|13637.97|13517.97|13637.54|13517.54|13638.46|13518.46|13637.51|13517.51|9
1651386200000|2022-05-01 06:23:20|13637.83|13517.83|13639.93|13519.93|13639.93|13519.93|13637.83|13517.83|10
1651386210000|2022-05-01 06:23:30|13640.66|13520.66|13640.87|13520.87|13640.93|13520.93|13640.66|13520.66|9
1651386220000|2022-05-01 06:23:40|13641.66|13521.66|13642.76|13522.76|13642.76|13522.76|13641.66|13521.66|9
1651386230000|2022-05-01 06:23:50|13642.96|13522.96|13644.01|13524.01|13644.08|13524.08|13642.96|13522.96|8
1651386240000|2022-05-01 06:24:00|13643.43|13523.43|13642.98|13522.98|13643.43|13523.43|13642.9|13522.9|9
1651386250000|2022-05-01 06:24:10|13643.3|13523.3|13643.74|13523.74|13643.74|13523.74|13643.3|13523.3|9
1651386260000|2022-05-01 06:24:20|13643.63|13523.63|13643.91|13523.91|13643.91|13523.91|13643.49|13523.49|10
1651386270000|2022-05-01 06:24:30|13643.82|13523.82|13643.07|13523.07|13643.82|13523.82|13643.07|13523.07|8
1651386280000|2022-05-01 06:24:40|13643.64|13523.64|13644.36|13524.36|13644.39|13524.39|13643.64|13523.64|10
1651386290000|2022-05-01 06:24:50|13644.35|13524.35|13644.57|13524.57|13644.57|13524.57|13644.15|13524.15|8
1651386300000|2022-05-01 06:25:00|13644.35|13524.35|13642.97|13522.97|13644.35|13524.35|13642.97|13522.97|9
1651386310000|2022-05-01 06:25:10|13643.08|13523.08|13643.49|13523.49|13643.49|13523.49|13642.67|13522.67|10
1651386320000|2022-05-01 06:25:20|13643.55|13523.55|13643.84|13523.84|13643.84|13523.84|13643.55|13523.55|7
1651386330000|2022-05-01 06:25:30|13643.91|13523.91|13643.94|13523.94|13644.33|13524.33|13643.84|13523.84|8
1651386340000|2022-05-01 06:25:40|13643.93|13523.93|13643.68|13523.68|13643.93|13523.93|13643.47|13523.47|9
1651386350000|2022-05-01 06:25:50|13643.64|13523.64|13643.77|13523.77|13643.79|13523.79|13643.59|13523.59|7
1651386360000|2022-05-01 06:26:00|13643.82|13523.82|13643.87|13523.87|13643.89|13523.89|13643.58|13523.58|9
1651386370000|2022-05-01 06:26:10|13644.12|13524.12|13643.69|13523.69|13644.5|13524.5|13643.69|13523.69|9
1651386380000|2022-05-01 06:26:20|13643.42|13523.42|13641.52|13521.52|13643.42|13523.42|13641.5|13521.5|10
1651386390000|2022-05-01 06:26:30|13641.5|13521.5|13641.42|13521.42|13641.89|13521.89|13641.42|13521.42|10
1651386400000|2022-05-01 06:26:40|13641.34|13521.34|13640.87|13520.87|13641.34|13521.34|13640.63|13520.63|9
1651386410000|2022-05-01 06:26:50|13641|13521|13640.65|13520.65|13641.02|13521.02|13640.65|13520.65|10
1651386420000|2022-05-01 06:27:00|13640.54|13520.54|13640.19|13520.19|13640.54|13520.54|13640.09|13520.09|8
1651386430000|2022-05-01 06:27:10|13639.99|13519.99|13640.06|13520.06|13640.3|13520.3|13639.99|13519.99|9
1651386440000|2022-05-01 06:27:20|13640.23|13520.23|13640.31|13520.31|13640.5|13520.5|13640.23|13520.23|9
1651386450000|2022-05-01 06:27:30|13640.26|13520.26|13640.3|13520.3|13640.31|13520.31|13640.12|13520.12|8
1651386460000|2022-05-01 06:27:40|13640.15|13520.15|13640.45|13520.45|13640.52|13520.52|13640.1|13520.1|9
1651386470000|2022-05-01 06:27:50|13640.46|13520.46|13642.76|13522.76|13642.81|13522.81|13640.46|13520.46|10
1651386480000|2022-05-01 06:28:00|13642.82|13522.82|13643.26|13523.26|13643.69|13523.69|13642.82|13522.82|10
1651386490000|2022-05-01 06:28:10|13642.81|13522.81|13643.82|13523.82|13643.82|13523.82|13642.81|13522.81|8
1651386500000|2022-05-01 06:28:20|13644.26|13524.26|13645.27|13525.27|13645.85|13525.85|13644.26|13524.26|10
1651386510000|2022-05-01 06:28:30|13645.2|13525.2|13643.67|13523.67|13645.2|13525.2|13643.6|13523.6|9
1651386520000|2022-05-01 06:28:40|13643.35|13523.35|13640.56|13520.56|13643.35|13523.35|13640.56|13520.56|10
1651386530000|2022-05-01 06:28:50|13640.28|13520.28|13638.37|13518.37|13640.38|13520.38|13638.37|13518.37|10
1651386540000|2022-05-01 06:29:00|13638.31|13518.31|13638.46|13518.46|13638.58|13518.58|13638.29|13518.29|9
1651386550000|2022-05-01 06:29:10|13638.35|13518.35|13638.99|13518.99|13639.09|13519.09|13638.23|13518.23|10
1651386560000|2022-05-01 06:29:20|13639.15|13519.15|13639.68|13519.68|13639.68|13519.68|13638.78|13518.78|10
1651386570000|2022-05-01 06:29:30|13639.71|13519.71|13639.68|13519.68|13639.8|13519.8|13639.57|13519.57|9
1651386580000|2022-05-01 06:29:40|13639.04|13519.04|13638.02|13518.02|13639.04|13519.04|13637.99|13517.99|8
1651386590000|2022-05-01 06:29:50|13637.84|13517.84|13637.28|13517.28|13637.91|13517.91|13637.28|13517.28|10
1651386600000|2022-05-01 06:30:00|13637.45|13517.45|13637.39|13517.39|13637.51|13517.51|13637.39|13517.39|10
1651386610000|2022-05-01 06:30:10|13637.42|13517.42|13639.84|13519.84|13639.91|13519.91|13637.42|13517.42|10
1651386620000|2022-05-01 06:30:20|13640.05|13520.05|13638.9|13518.9|13640.05|13520.05|13638.9|13518.9|10
1651386630000|2022-05-01 06:30:30|13638.8|13518.8|13637.64|13517.64|13638.91|13518.91|13637.64|13517.64|10
1651386640000|2022-05-01 06:30:40|13637.15|13517.15|13636.32|13516.32|13637.15|13517.15|13636.32|13516.32|9
1651386650000|2022-05-01 06:30:50|13636.3|13516.3|13635.63|13515.63|13636.59|13516.59|13635.63|13515.63|10
1651386660000|2022-05-01 06:31:00|13635.46|13515.46|13634.68|13514.68|13635.46|13515.46|13634.68|13514.68|9
1651386670000|2022-05-01 06:31:10|13634.74|13514.74|13635.01|13515.01|13635.09|13515.09|13634.53|13514.53|8
1651386680000|2022-05-01 06:31:20|13634.78|13514.78|13631.71|13511.71|13634.78|13514.78|13631.71|13511.71|10
1651386690000|2022-05-01 06:31:30|13631.3|13511.3|13629.24|13509.24|13631.3|13511.3|13629.08|13509.08|10
1651386700000|2022-05-01 06:31:40|13629.43|13509.43|13626.53|13506.53|13629.43|13509.43|13626.53|13506.53|10
1651386710000|2022-05-01 06:31:50|13626.37|13506.37|13625.5|13505.5|13626.37|13506.37|13625.05|13505.05|10
1651386720000|2022-05-01 06:32:00|13625.45|13505.45|13624.77|13504.77|13625.45|13505.45|13624.75|13504.75|9
1651386730000|2022-05-01 06:32:10|13624.73|13504.73|13623.94|13503.94|13624.78|13504.78|13623.93|13503.93|10
1651386740000|2022-05-01 06:32:20|13623.24|13503.24|13619.31|13499.31|13623.24|13503.24|13619.31|13499.31|10
1651386750000|2022-05-01 06:32:30|13619.21|13499.21|13613.47|13493.47|13619.21|13499.21|13613.47|13493.47|10
1651386760000|2022-05-01 06:32:40|13612.8|13492.8|13612.55|13492.55|13612.8|13492.8|13612.02|13492.02|10
1651386770000|2022-05-01 06:32:50|13612.54|13492.54|13612.5|13492.5|13613.03|13493.03|13612.01|13492.01|10
1651386780000|2022-05-01 06:33:00|13612.85|13492.85|13612.58|13492.58|13612.88|13492.88|13612.23|13492.23|9
1651386790000|2022-05-01 06:33:10|13612.39|13492.39|13612.51|13492.51|13612.86|13492.86|13612.37|13492.37|10
1651386800000|2022-05-01 06:33:20|13612.52|13492.52|13611.98|13491.98|13612.62|13492.62|13611.98|13491.98|9
1651386810000|2022-05-01 06:33:30|13611.57|13491.57|13611.02|13491.02|13611.57|13491.57|13611.02|13491.02|10
1651386820000|2022-05-01 06:33:40|13611.13|13491.13|13609.93|13489.93|13611.13|13491.13|13609.76|13489.76|10
1651386830000|2022-05-01 06:33:50|13609.73|13489.73|13609.06|13489.06|13609.73|13489.73|13609.06|13489.06|10
1651386840000|2022-05-01 06:34:00|13608.87|13488.87|13610.81|13490.81|13610.81|13490.81|13608.87|13488.87|10
1651386850000|2022-05-01 06:34:10|13611.13|13491.13|13611.18|13491.18|13611.8|13491.8|13611|13491|9
1651386860000|2022-05-01 06:34:20|13611.06|13491.06|13612.67|13492.67|13612.67|13492.67|13611|13491|9
1651386870000|2022-05-01 06:34:30|13612.72|13492.72|13613.6|13493.6|13613.76|13493.76|13612.72|13492.72|10
1651386880000|2022-05-01 06:34:40|13613.83|13493.83|13613.61|13493.61|13613.91|13493.91|13613.49|13493.49|10
1651386890000|2022-05-01 06:34:50|13613.45|13493.45|13613.08|13493.08|13613.49|13493.49|13612.9|13492.9|10
1651386900000|2022-05-01 06:35:00|13612.73|13492.73|13612.22|13492.22|13612.89|13492.89|13612.22|13492.22|8
1651386910000|2022-05-01 06:35:10|13611.96|13491.96|13615.04|13495.04|13615.04|13495.04|13611.96|13491.96|10
1651386920000|2022-05-01 06:35:20|13615.32|13495.32|13615.57|13495.57|13615.63|13495.63|13614.86|13494.86|10
1651386930000|2022-05-01 06:35:30|13615.38|13495.38|13616.17|13496.17|13616.45|13496.45|13615.16|13495.16|10
1651386940000|2022-05-01 06:35:40|13616.54|13496.54|13617.04|13497.04|13617.04|13497.04|13616.36|13496.36|8
1651386950000|2022-05-01 06:35:50|13617.08|13497.08|13618.44|13498.44|13618.44|13498.44|13617.08|13497.08|8
1651386960000|2022-05-01 06:36:00|13617.87|13497.87|13618.98|13498.98|13618.98|13498.98|13617.83|13497.83|10
1651386970000|2022-05-01 06:36:10|13618.82|13498.82|13618.81|13498.81|13619.44|13499.44|13618.81|13498.81|10
1651386980000|2022-05-01 06:36:20|13618.71|13498.71|13619.93|13499.93|13619.93|13499.93|13618.71|13498.71|9
1651386990000|2022-05-01 06:36:30|13619.86|13499.86|13620.73|13500.73|13620.92|13500.92|13619.74|13499.74|9
1651387000000|2022-05-01 06:36:40|13620.63|13500.63|13620.67|13500.67|13620.98|13500.98|13620.12|13500.12|9
1651387010000|2022-05-01 06:36:50|13620.22|13500.22|13621.16|13501.16|13621.16|13501.16|13620.21|13500.21|10
1651387020000|2022-05-01 06:37:00|13621.41|13501.41|13621.55|13501.55|13622.21|13502.21|13621.18|13501.18|10
1651387030000|2022-05-01 06:37:10|13621.3|13501.3|13621.41|13501.41|13622.01|13502.01|13621.06|13501.06|10
1651387040000|2022-05-01 06:37:20|13620.47|13500.47|13620.65|13500.65|13620.76|13500.76|13619.97|13499.97|10
1651387050000|2022-05-01 06:37:30|13621.08|13501.08|13621|13501|13621.27|13501.27|13620.75|13500.75|10
1651387060000|2022-05-01 06:37:40|13620.99|13500.99|13620.19|13500.19|13620.99|13500.99|13620.19|13500.19|9
1651387070000|2022-05-01 06:37:50|13620.06|13500.06|13619.31|13499.31|13620.06|13500.06|13619.31|13499.31|10
1651387080000|2022-05-01 06:38:00|13619.32|13499.32|13619.5|13499.5|13619.66|13499.66|13619.15|13499.15|8
1651387090000|2022-05-01 06:38:10|13619.56|13499.56|13620.37|13500.37|13620.37|13500.37|13619.56|13499.56|8
1651387100000|2022-05-01 06:38:20|13620.31|13500.31|13620.8|13500.8|13621.11|13501.11|13620.27|13500.27|10
1651387110000|2022-05-01 06:38:30|13621.16|13501.16|13621.24|13501.24|13621.24|13501.24|13620.98|13500.98|9
1651387120000|2022-05-01 06:38:40|13621.05|13501.05|13620.43|13500.43|13621.27|13501.27|13620.43|13500.43|10
1651387130000|2022-05-01 06:38:50|13619.98|13499.98|13619.82|13499.82|13619.99|13499.99|13619.76|13499.76|8
1651387140000|2022-05-01 06:39:00|13619.65|13499.65|13620.49|13500.49|13620.49|13500.49|13619.65|13499.65|10
1651387150000|2022-05-01 06:39:10|13620.45|13500.45|13620.45|13500.45|13620.59|13500.59|13620.36|13500.36|8
1651387160000|2022-05-01 06:39:20|13620.52|13500.52|13620.98|13500.98|13620.98|13500.98|13620.35|13500.35|9
1651387170000|2022-05-01 06:39:30|13621.02|13501.02|13621.31|13501.31|13621.34|13501.34|13620.57|13500.57|9
1651387180000|2022-05-01 06:39:40|13621.37|13501.37|13622.58|13502.58|13622.58|13502.58|13621.37|13501.37|10
1651387190000|2022-05-01 06:39:50|13622.56|13502.56|13623.01|13503.01|13623.08|13503.08|13622.56|13502.56|9
1651387200000|2022-05-01 06:40:00|13622.64|13502.64|13623.98|13503.98|13623.98|13503.98|13622.64|13502.64|10
1651387210000|2022-05-01 06:40:10|13624.08|13504.08|13625.9|13505.9|13625.9|13505.9|13623.88|13503.88|10
1651387220000|2022-05-01 06:40:20|13626.9|13506.9|13628.32|13508.32|13628.42|13508.42|13626.9|13506.9|10
1651387230000|2022-05-01 06:40:30|13628.42|13508.42|13629.64|13509.64|13629.88|13509.88|13628.42|13508.42|10
1651387240000|2022-05-01 06:40:40|13629.92|13509.92|13630.36|13510.36|13630.36|13510.36|13629.85|13509.85|10
1651387250000|2022-05-01 06:40:50|13630.55|13510.55|13630.8|13510.8|13630.98|13510.98|13630.55|13510.55|9
1651387260000|2022-05-01 06:41:00|13630.75|13510.75|13631|13511|13631.04|13511.04|13630.64|13510.64|10
1651387270000|2022-05-01 06:41:10|13631.04|13511.04|13632.45|13512.45|13632.45|13512.45|13631.04|13511.04|10
1651387280000|2022-05-01 06:41:20|13632.51|13512.51|13631.26|13511.26|13632.66|13512.66|13631.26|13511.26|8
1651387290000|2022-05-01 06:41:30|13631.32|13511.32|13630.94|13510.94|13631.63|13511.63|13630.94|13510.94|9
1651387300000|2022-05-01 06:41:40|13630.33|13510.33|13629.59|13509.59|13630.33|13510.33|13629.59|13509.59|10
1651387310000|2022-05-01 06:41:50|13629.53|13509.53|13629.74|13509.74|13630.09|13510.09|13629.36|13509.36|9
1651387320000|2022-05-01 06:42:00|13629.61|13509.61|13627.35|13507.35|13629.61|13509.61|13627.35|13507.35|9
1651387330000|2022-05-01 06:42:10|13627.29|13507.29|13626.24|13506.24|13627.29|13507.29|13626.05|13506.05|10
1651387340000|2022-05-01 06:42:20|13626.31|13506.31|13627.81|13507.81|13628.02|13508.02|13626.31|13506.31|8
1651387350000|2022-05-01 06:42:30|13628.06|13508.06|13628.2|13508.2|13628.64|13508.64|13628.06|13508.06|9
1651387360000|2022-05-01 06:42:40|13628.18|13508.18|13629.2|13509.2|13629.4|13509.4|13627.99|13507.99|10
1651387370000|2022-05-01 06:42:50|13629.19|13509.19|13629.1|13509.1|13629.84|13509.84|13629|13509|10
1651387380000|2022-05-01 06:43:00|13628.96|13508.96|13628.99|13508.99|13628.99|13508.99|13628.35|13508.35|10
1651387390000|2022-05-01 06:43:10|13628.93|13508.93|13628.44|13508.44|13629.13|13509.13|13628.44|13508.44|10
1651387400000|2022-05-01 06:43:20|13628.61|13508.61|13628.14|13508.14|13628.86|13508.86|13628.14|13508.14|10
1651387410000|2022-05-01 06:43:30|13628.18|13508.18|13625.67|13505.67|13628.18|13508.18|13625.67|13505.67|8
1651387420000|2022-05-01 06:43:40|13625.78|13505.78|13624.68|13504.68|13625.83|13505.83|13624.64|13504.64|9
1651387430000|2022-05-01 06:43:50|13624.83|13504.83|13624.73|13504.73|13624.87|13504.87|13624.69|13504.69|10
1651387440000|2022-05-01 06:44:00|13624.88|13504.88|13624.95|13504.95|13625.25|13505.25|13624.88|13504.88|9
1651387450000|2022-05-01 06:44:10|13624.84|13504.84|13624|13504|13624.84|13504.84|13623.73|13503.73|10
1651387460000|2022-05-01 06:44:20|13624.07|13504.07|13623.88|13503.88|13624.08|13504.08|13623.8|13503.8|8
1651387470000|2022-05-01 06:44:30|13623.92|13503.92|13623.08|13503.08|13623.92|13503.92|13622.82|13502.82|10
1651387480000|2022-05-01 06:44:40|13623.05|13503.05|13623.03|13503.03|13623.05|13503.05|13622.59|13502.59|10
1651387490000|2022-05-01 06:44:50|13622.98|13502.98|13623.61|13503.61|13623.62|13503.62|13622.98|13502.98|10
1651387500000|2022-05-01 06:45:00|13622.62|13502.62|13621.13|13501.13|13622.62|13502.62|13621.13|13501.13|10
1651387510000|2022-05-01 06:45:10|13621.02|13501.02|13622.13|13502.13|13622.15|13502.15|13620.96|13500.96|10
1651387520000|2022-05-01 06:45:20|13621.94|13501.94|13621.74|13501.74|13621.94|13501.94|13621.7|13501.7|9
1651387530000|2022-05-01 06:45:30|13622.01|13502.01|13621.38|13501.38|13622.4|13502.4|13621.38|13501.38|10
1651387540000|2022-05-01 06:45:40|13621.08|13501.08|13619.94|13499.94|13621.08|13501.08|13619.89|13499.89|10
1651387550000|2022-05-01 06:45:50|13620.01|13500.01|13617.86|13497.86|13620.01|13500.01|13617.86|13497.86|9
1651387560000|2022-05-01 06:46:00|13617.77|13497.77|13616.71|13496.71|13617.77|13497.77|13616.71|13496.71|10
1651387570000|2022-05-01 06:46:10|13616.8|13496.8|13617.34|13497.34|13617.36|13497.36|13616.63|13496.63|10
1651387580000|2022-05-01 06:46:20|13617.31|13497.31|13619.36|13499.36|13619.52|13499.52|13617.31|13497.31|10
1651387590000|2022-05-01 06:46:30|13619.35|13499.35|13619.59|13499.59|13619.84|13499.84|13619.35|13499.35|10
1651387600000|2022-05-01 06:46:40|13619.72|13499.72|13618.88|13498.88|13619.78|13499.78|13618.88|13498.88|9
1651387610000|2022-05-01 06:46:50|13618.84|13498.84|13620.84|13500.84|13620.84|13500.84|13618.84|13498.84|8
1651387620000|2022-05-01 06:47:00|13620.95|13500.95|13621.36|13501.36|13621.48|13501.48|13620.78|13500.78|7
1651387630000|2022-05-01 06:47:10|13621.22|13501.22|13621.74|13501.74|13621.74|13501.74|13621.08|13501.08|10
1651387640000|2022-05-01 06:47:20|13621.64|13501.64|13621|13501|13621.82|13501.82|13620.87|13500.87|10
1651387650000|2022-05-01 06:47:30|13620.97|13500.97|13621.13|13501.13|13621.13|13501.13|13620.56|13500.56|10
1651387660000|2022-05-01 06:47:40|13621.03|13501.03|13619.72|13499.72|13621.03|13501.03|13619.72|13499.72|9
1651387670000|2022-05-01 06:47:50|13619.67|13499.67|13618.54|13498.54|13619.67|13499.67|13618.54|13498.54|9
1651387680000|2022-05-01 06:48:00|13618.6|13498.6|13618|13498|13619.05|13499.05|13618|13498|9
1651387690000|2022-05-01 06:48:10|13618.07|13498.07|13618.89|13498.89|13619.07|13499.07|13618.07|13498.07|10
1651387700000|2022-05-01 06:48:20|13618.83|13498.83|13617.86|13497.86|13618.83|13498.83|13617.86|13497.86|8
1651387710000|2022-05-01 06:48:30|13618.29|13498.29|13618.86|13498.86|13618.87|13498.87|13618.29|13498.29|9
1651387720000|2022-05-01 06:48:40|13618.83|13498.83|13618.9|13498.9|13619.01|13499.01|13618.8|13498.8|8
1651387730000|2022-05-01 06:48:50|13618.88|13498.88|13618.18|13498.18|13619.05|13499.05|13618.18|13498.18|10
1651387740000|2022-05-01 06:49:00|13618.35|13498.35|13618.36|13498.36|13618.67|13498.67|13618.35|13498.35|9
1651387750000|2022-05-01 06:49:10|13618.41|13498.41|13619.07|13499.07|13619.07|13499.07|13618.25|13498.25|8
1651387760000|2022-05-01 06:49:20|13619.04|13499.04|13620.16|13500.16|13620.16|13500.16|13619.04|13499.04|6
1651387770000|2022-05-01 06:49:30|13620.4|13500.4|13621.36|13501.36|13621.36|13501.36|13620.4|13500.4|10
1651387780000|2022-05-01 06:49:40|13621.27|13501.27|13623.09|13503.09|13623.13|13503.13|13621.27|13501.27|10
1651387790000|2022-05-01 06:49:50|13623.32|13503.32|13625.26|13505.26|13625.46|13505.46|13623.32|13503.32|10
1651387800000|2022-05-01 06:50:00|13625.28|13505.28|13624.83|13504.83|13625.28|13505.28|13624.31|13504.31|10
1651387810000|2022-05-01 06:50:10|13624.76|13504.76|13622|13502|13624.76|13504.76|13622|13502|10
1651387820000|2022-05-01 06:50:20|13621.27|13501.27|13620.54|13500.54|13621.27|13501.27|13620.5|13500.5|10
1651387830000|2022-05-01 06:50:30|13620.51|13500.51|13621.58|13501.58|13621.58|13501.58|13620.38|13500.38|10
1651387840000|2022-05-01 06:50:40|13622.1|13502.1|13622.4|13502.4|13622.58|13502.58|13621.97|13501.97|10
1651387850000|2022-05-01 06:50:50|13622.52|13502.52|13622.75|13502.75|13622.89|13502.89|13622.52|13502.52|7
1651387860000|2022-05-01 06:51:00|13622.74|13502.74|13623.57|13503.57|13623.57|13503.57|13622.71|13502.71|10
1651387870000|2022-05-01 06:51:10|13623.69|13503.69|13624.05|13504.05|13624.34|13504.34|13623.47|13503.47|10
1651387880000|2022-05-01 06:51:20|13624.1|13504.1|13624.3|13504.3|13624.3|13504.3|13623.52|13503.52|10
1651387890000|2022-05-01 06:51:30|13624.45|13504.45|13624.87|13504.87|13624.93|13504.93|13624.45|13504.45|9
1651387900000|2022-05-01 06:51:40|13624.99|13504.99|13623.36|13503.36|13625.17|13505.17|13623.36|13503.36|10
1651387910000|2022-05-01 06:51:50|13623.21|13503.21|13622.57|13502.57|13623.5|13503.5|13622.45|13502.45|10
1651387920000|2022-05-01 06:52:00|13622.71|13502.71|13622.13|13502.13|13622.71|13502.71|13622.13|13502.13|8
1651387930000|2022-05-01 06:52:10|13621.94|13501.94|13621.81|13501.81|13621.94|13501.94|13621.73|13501.73|9
1651387940000|2022-05-01 06:52:20|13621.73|13501.73|13620.88|13500.88|13621.91|13501.91|13620.88|13500.88|9
1651387950000|2022-05-01 06:52:30|13620.82|13500.82|13617.26|13497.26|13620.82|13500.82|13617.26|13497.26|10
1651387960000|2022-05-01 06:52:40|13617.12|13497.12|13616.29|13496.29|13617.12|13497.12|13616.17|13496.17|10
1651387970000|2022-05-01 06:52:50|13616.26|13496.26|13615.7|13495.7|13616.26|13496.26|13615.69|13495.69|10
1651387980000|2022-05-01 06:53:00|13615.48|13495.48|13613.36|13493.36|13615.48|13495.48|13613.33|13493.33|10
1651387990000|2022-05-01 06:53:10|13613.39|13493.39|13614.21|13494.21|13614.48|13494.48|13613.39|13493.39|10
1651388000000|2022-05-01 06:53:20|13614.53|13494.53|13614.91|13494.91|13614.91|13494.91|13614.3|13494.3|9
1651388010000|2022-05-01 06:53:30|13614.8|13494.8|13614.3|13494.3|13614.98|13494.98|13614.3|13494.3|10
1651388020000|2022-05-01 06:53:40|13614.37|13494.37|13614.59|13494.59|13614.86|13494.86|13614.37|13494.37|10
1651388030000|2022-05-01 06:53:50|13614.64|13494.64|13614.08|13494.08|13614.64|13494.64|13614.01|13494.01|8
1651388040000|2022-05-01 06:54:00|13613.54|13493.54|13613.17|13493.17|13613.54|13493.54|13613.17|13493.17|8
1651388050000|2022-05-01 06:54:10|13613.25|13493.25|13613.25|13493.25|13613.36|13493.36|13612.97|13492.97|7
1651388060000|2022-05-01 06:54:20|13612.98|13492.98|13612.08|13492.08|13613.23|13493.23|13612.07|13492.07|10
1651388070000|2022-05-01 06:54:30|13611.99|13491.99|13611.36|13491.36|13611.99|13491.99|13611.36|13491.36|9
1651388080000|2022-05-01 06:54:40|13611.32|13491.32|13609.79|13489.79|13611.37|13491.37|13609.71|13489.71|9
1651388090000|2022-05-01 06:54:50|13609.86|13489.86|13609.56|13489.56|13609.92|13489.92|13609.56|13489.56|9
1651388100000|2022-05-01 06:55:00|13609.47|13489.47|13603.92|13483.92|13609.47|13489.47|13603.92|13483.92|9
1651388110000|2022-05-01 06:55:10|13603.38|13483.38|13597.58|13477.58|13603.38|13483.38|13597.58|13477.58|10
1651388120000|2022-05-01 06:55:20|13597.76|13477.76|13596.65|13476.65|13598.17|13478.17|13596.65|13476.65|10
1651388130000|2022-05-01 06:55:30|13596.43|13476.43|13597.99|13477.99|13598.08|13478.08|13595.9|13475.9|9
1651388140000|2022-05-01 06:55:40|13598|13478|13598.45|13478.45|13598.97|13478.97|13598|13478|10
1651388150000|2022-05-01 06:55:50|13598.37|13478.37|13598.12|13478.12|13598.58|13478.58|13598.12|13478.12|9
1651388160000|2022-05-01 06:56:00|13598.32|13478.32|13597.12|13477.12|13598.32|13478.32|13597.12|13477.12|10
1651388170000|2022-05-01 06:56:10|13597.39|13477.39|13596.56|13476.56|13597.39|13477.39|13596.53|13476.53|8
1651388180000|2022-05-01 06:56:20|13596.88|13476.88|13593.14|13473.14|13596.88|13476.88|13593.14|13473.14|10
1651388190000|2022-05-01 06:56:30|13592.83|13472.83|13592|13472|13593.08|13473.08|13591.97|13471.97|9
1651388200000|2022-05-01 06:56:40|13591.8|13471.8|13590.15|13470.15|13591.96|13471.96|13590.15|13470.15|10
1651388210000|2022-05-01 06:56:50|13590.08|13470.08|13589.05|13469.05|13590.08|13470.08|13589.05|13469.05|10
1651388220000|2022-05-01 06:57:00|13589.2|13469.2|13588.55|13468.55|13589.2|13469.2|13588.32|13468.32|9
1651388230000|2022-05-01 06:57:10|13588.56|13468.56|13588.74|13468.74|13589.2|13469.2|13588.56|13468.56|9
1651388240000|2022-05-01 06:57:20|13588.78|13468.78|13588.34|13468.34|13588.78|13468.78|13588.19|13468.19|10
1651388250000|2022-05-01 06:57:30|13588.1|13468.1|13587.25|13467.25|13588.29|13468.29|13587.25|13467.25|10
1651388260000|2022-05-01 06:57:40|13587.18|13467.18|13585.48|13465.48|13587.18|13467.18|13585.48|13465.48|9
1651388270000|2022-05-01 06:57:50|13585.77|13465.77|13585.98|13465.98|13585.98|13465.98|13585.64|13465.64|9
1651388280000|2022-05-01 06:58:00|13586.2|13466.2|13584.96|13464.96|13586.3|13466.3|13584.96|13464.96|9
1651388290000|2022-05-01 06:58:10|13584.35|13464.35|13585.37|13465.37|13585.37|13465.37|13584.13|13464.13|10
1651388300000|2022-05-01 06:58:20|13585.32|13465.32|13586.29|13466.29|13586.41|13466.41|13585.32|13465.32|10
1651388310000|2022-05-01 06:58:30|13587.06|13467.06|13586.12|13466.12|13587.06|13467.06|13586.12|13466.12|9
1651388320000|2022-05-01 06:58:40|13585.95|13465.95|13584.88|13464.88|13585.99|13465.99|13584.85|13464.85|9
1651388330000|2022-05-01 06:58:50|13584.99|13464.99|13585.4|13465.4|13585.4|13465.4|13584.99|13464.99|10
1651388340000|2022-05-01 06:59:00|13585.29|13465.29|13584.9|13464.9|13585.46|13465.46|13584.9|13464.9|10
1651388350000|2022-05-01 06:59:10|13583.94|13463.94|13584.74|13464.74|13584.74|13464.74|13583.94|13463.94|9
1651388360000|2022-05-01 06:59:20|13584.73|13464.73|13586.66|13466.66|13587.27|13467.27|13584.73|13464.73|10
1651388370000|2022-05-01 06:59:30|13586.01|13466.01|13586.17|13466.17|13586.17|13466.17|13585.63|13465.63|10
1651388380000|2022-05-01 06:59:40|13586.21|13466.21|13587.26|13467.26|13587.26|13467.26|13585.45|13465.45|8
1651388390000|2022-05-01 06:59:50|13587.28|13467.28|13588.86|13468.86|13588.86|13468.86|13587.28|13467.28|10
1651388400000|2022-05-01 07:00:00|13588.82|13468.82|13589.62|13469.62|13590.07|13470.07|13588.82|13468.82|10
1651388410000|2022-05-01 07:00:10|13589.78|13469.78|13590.51|13470.51|13590.58|13470.58|13589.74|13469.74|9
1651388420000|2022-05-01 07:00:20|13590.26|13470.26|13591.1|13471.1|13591.1|13471.1|13590.26|13470.26|10
1651388430000|2022-05-01 07:00:30|13591.03|13471.03|13591.4|13471.4|13591.4|13471.4|13591.03|13471.03|7
1651388440000|2022-05-01 07:00:40|13591.53|13471.53|13592.1|13472.1|13592.13|13472.13|13591.53|13471.53|10
1651388450000|2022-05-01 07:00:50|13591.97|13471.97|13594.15|13474.15|13594.15|13474.15|13591.97|13471.97|10
1651388460000|2022-05-01 07:01:00|13594.26|13474.26|13595.25|13475.25|13595.36|13475.36|13594.26|13474.26|10
1651388470000|2022-05-01 07:01:10|13595.32|13475.32|13596.18|13476.18|13596.27|13476.27|13595.32|13475.32|10
1651388480000|2022-05-01 07:01:20|13596.35|13476.35|13597.24|13477.24|13597.28|13477.28|13596.28|13476.28|10
1651388490000|2022-05-01 07:01:30|13597.14|13477.14|13596.11|13476.11|13597.16|13477.16|13596.11|13476.11|10
1651388500000|2022-05-01 07:01:40|13596.58|13476.58|13595.08|13475.08|13596.58|13476.58|13595.04|13475.04|10
1651388510000|2022-05-01 07:01:50|13595.31|13475.31|13594.2|13474.2|13595.31|13475.31|13594.2|13474.2|10
1651388520000|2022-05-01 07:02:00|13594.18|13474.18|13591.59|13471.59|13594.2|13474.2|13591.59|13471.59|10
1651388530000|2022-05-01 07:02:10|13591.41|13471.41|13584.8|13464.8|13591.41|13471.41|13584.8|13464.8|10
1651388540000|2022-05-01 07:02:20|13584.61|13464.61|13584.54|13464.54|13584.61|13464.61|13583.56|13463.56|10
1651388550000|2022-05-01 07:02:30|13584.4|13464.4|13583.77|13463.77|13584.41|13464.41|13583.4|13463.4|9
1651388560000|2022-05-01 07:02:40|13583.17|13463.17|13581.31|13461.31|13583.18|13463.18|13581.31|13461.31|10
1651388570000|2022-05-01 07:02:50|13580.84|13460.84|13581.59|13461.59|13581.6|13461.6|13580.8|13460.8|10
1651388580000|2022-05-01 07:03:00|13581.72|13461.72|13582.96|13462.96|13582.96|13462.96|13581.72|13461.72|9
1651388590000|2022-05-01 07:03:10|13583.32|13463.32|13588.98|13468.98|13588.98|13468.98|13583.32|13463.32|10
1651388600000|2022-05-01 07:03:20|13588.99|13468.99|13592.76|13472.76|13592.76|13472.76|13588.99|13468.99|10
1651388610000|2022-05-01 07:03:30|13592.99|13472.99|13594.67|13474.67|13594.67|13474.67|13592.99|13472.99|10
1651388620000|2022-05-01 07:03:40|13594.92|13474.92|13596.71|13476.71|13596.71|13476.71|13594.92|13474.92|9
1651388630000|2022-05-01 07:03:50|13596.79|13476.79|13597.72|13477.72|13598.24|13478.24|13596.69|13476.69|10
1651388640000|2022-05-01 07:04:00|13597.89|13477.89|13598.65|13478.65|13599.09|13479.09|13597.89|13477.89|10
1651388650000|2022-05-01 07:04:10|13598.36|13478.36|13598.94|13478.94|13598.94|13478.94|13598.32|13478.32|9
1651388660000|2022-05-01 07:04:20|13599.02|13479.02|13596.96|13476.96|13599.02|13479.02|13596.96|13476.96|9
1651388670000|2022-05-01 07:04:30|13596.17|13476.17|13593.42|13473.42|13596.17|13476.17|13593.42|13473.42|9
1651388680000|2022-05-01 07:04:40|13593.26|13473.26|13592.66|13472.66|13593.78|13473.78|13592.66|13472.66|9
1651388690000|2022-05-01 07:04:50|13593.04|13473.04|13593.7|13473.7|13593.7|13473.7|13593.04|13473.04|10
1651388700000|2022-05-01 07:05:00|13593.83|13473.83|13594.86|13474.86|13594.86|13474.86|13593.59|13473.59|10
1651388710000|2022-05-01 07:05:10|13595.22|13475.22|13595.95|13475.95|13596.01|13476.01|13595.13|13475.13|10
1651388720000|2022-05-01 07:05:20|13595.77|13475.77|13595.73|13475.73|13596.2|13476.2|13595.68|13475.68|10
1651388730000|2022-05-01 07:05:30|13595.61|13475.61|13595.37|13475.37|13595.61|13475.61|13594.84|13474.84|10
1651388740000|2022-05-01 07:05:40|13595.85|13475.85|13596.03|13476.03|13596.03|13476.03|13595.63|13475.63|8
1651388750000|2022-05-01 07:05:50|13596.02|13476.02|13597.73|13477.73|13597.76|13477.76|13596.02|13476.02|10
1651388760000|2022-05-01 07:06:00|13597.49|13477.49|13597.02|13477.02|13597.49|13477.49|13596.83|13476.83|9
1651388770000|2022-05-01 07:06:10|13597.04|13477.04|13596.63|13476.63|13597.18|13477.18|13596.63|13476.63|10
1651388780000|2022-05-01 07:06:20|13596.58|13476.58|13596.29|13476.29|13596.58|13476.58|13596.23|13476.23|9
1651388790000|2022-05-01 07:06:30|13596.51|13476.51|13595.82|13475.82|13596.51|13476.51|13595.77|13475.77|10
1651388800000|2022-05-01 07:06:40|13595.91|13475.91|13596.86|13476.86|13596.99|13476.99|13595.88|13475.88|10
1651388810000|2022-05-01 07:06:50|13596.89|13476.89|13596.82|13476.82|13597.02|13477.02|13596.82|13476.82|8
1651388820000|2022-05-01 07:07:00|13597.02|13477.02|13596.38|13476.38|13597.05|13477.05|13596.24|13476.24|9
1651388830000|2022-05-01 07:07:10|13596.1|13476.1|13595.43|13475.43|13596.1|13476.1|13595.42|13475.42|9
1651388840000|2022-05-01 07:07:20|13595.29|13475.29|13594.94|13474.94|13595.29|13475.29|13594.52|13474.52|9
1651388850000|2022-05-01 07:07:30|13594.72|13474.72|13595.96|13475.96|13596.14|13476.14|13594.72|13474.72|9
1651388860000|2022-05-01 07:07:40|13595.91|13475.91|13595.04|13475.04|13595.91|13475.91|13595.04|13475.04|10
1651388870000|2022-05-01 07:07:50|13595.1|13475.1|13595.17|13475.17|13595.24|13475.24|13594.82|13474.82|9
1651388880000|2022-05-01 07:08:00|13595.21|13475.21|13594.29|13474.29|13595.21|13475.21|13594.29|13474.29|7
1651388890000|2022-05-01 07:08:10|13594.36|13474.36|13594.23|13474.23|13594.4|13474.4|13594.23|13474.23|9
1651388900000|2022-05-01 07:08:20|13593.76|13473.76|13592.77|13472.77|13593.8|13473.8|13592.77|13472.77|8
1651388910000|2022-05-01 07:08:30|13592.27|13472.27|13591.28|13471.28|13592.27|13472.27|13591.28|13471.28|9
1651388920000|2022-05-01 07:08:40|13591.16|13471.16|13589.92|13469.92|13591.82|13471.82|13589.92|13469.92|10
1651388930000|2022-05-01 07:08:50|13589.84|13469.84|13589.35|13469.35|13590.13|13470.13|13589.35|13469.35|10
1651388940000|2022-05-01 07:09:00|13589.42|13469.42|13587.7|13467.7|13589.42|13469.42|13587.7|13467.7|9
1651388950000|2022-05-01 07:09:10|13587.67|13467.67|13586.68|13466.68|13587.67|13467.67|13586.68|13466.68|10
1651388960000|2022-05-01 07:09:20|13586.26|13466.26|13585.77|13465.77|13586.26|13466.26|13585.15|13465.15|10
1651388970000|2022-05-01 07:09:30|13585.81|13465.81|13586.65|13466.65|13586.65|13466.65|13585.72|13465.72|9
1651388980000|2022-05-01 07:09:40|13586.47|13466.47|13586.47|13466.47|13586.62|13466.62|13586.38|13466.38|10
1651388990000|2022-05-01 07:09:50|13586.35|13466.35|13586.16|13466.16|13586.35|13466.35|13585.62|13465.62|10
1651389000000|2022-05-01 07:10:00|13585.81|13465.81|13586.44|13466.44|13586.52|13466.52|13585.81|13465.81|8
1651389010000|2022-05-01 07:10:10|13586.64|13466.64|13588.04|13468.04|13588.13|13468.13|13586.64|13466.64|10
1651389020000|2022-05-01 07:10:20|13588.22|13468.22|13587.39|13467.39|13588.22|13468.22|13587.39|13467.39|9
1651389030000|2022-05-01 07:10:30|13587.27|13467.27|13586.71|13466.71|13587.27|13467.27|13586.63|13466.63|9
1651389040000|2022-05-01 07:10:40|13586.49|13466.49|13587.36|13467.36|13587.36|13467.36|13586.2|13466.2|10
1651389050000|2022-05-01 07:10:50|13587.35|13467.35|13588.71|13468.71|13588.94|13468.94|13587.24|13467.24|10
1651389060000|2022-05-01 07:11:00|13588.65|13468.65|13588.51|13468.51|13588.81|13468.81|13588.38|13468.38|10
1651389070000|2022-05-01 07:11:10|13588.57|13468.57|13587.1|13467.1|13588.87|13468.87|13587.1|13467.1|9
1651389080000|2022-05-01 07:11:20|13587.03|13467.03|13586.06|13466.06|13587.1|13467.1|13586.04|13466.04|9
1651389090000|2022-05-01 07:11:30|13586.84|13466.84|13586.18|13466.18|13587.11|13467.11|13586.18|13466.18|9
1651389100000|2022-05-01 07:11:40|13586.21|13466.21|13584.73|13464.73|13586.21|13466.21|13584.73|13464.73|9
1651389110000|2022-05-01 07:11:50|13583.88|13463.88|13583.22|13463.22|13583.88|13463.88|13583.01|13463.01|10
1651389120000|2022-05-01 07:12:00|13583.27|13463.27|13582.28|13462.28|13583.27|13463.27|13581.91|13461.91|10
1651389130000|2022-05-01 07:12:10|13582.25|13462.25|13581.84|13461.84|13582.25|13462.25|13581.7|13461.7|9
1651389140000|2022-05-01 07:12:20|13581.69|13461.69|13581.48|13461.48|13581.83|13461.83|13581.45|13461.45|10
1651389150000|2022-05-01 07:12:30|13581.25|13461.25|13580.95|13460.95|13581.25|13461.25|13580.71|13460.71|9
1651389160000|2022-05-01 07:12:40|13580.92|13460.92|13581.76|13461.76|13581.76|13461.76|13580.92|13460.92|9
1651389170000|2022-05-01 07:12:50|13581.96|13461.96|13581.54|13461.54|13582.21|13462.21|13581.42|13461.42|10
1651389180000|2022-05-01 07:13:00|13581.62|13461.62|13580.14|13460.14|13581.62|13461.62|13580.14|13460.14|10
1651389190000|2022-05-01 07:13:10|13580.19|13460.19|13581.1|13461.1|13581.1|13461.1|13580.15|13460.15|7
1651389200000|2022-05-01 07:13:20|13581.48|13461.48|13582.67|13462.67|13582.67|13462.67|13581.48|13461.48|8
1651389210000|2022-05-01 07:13:30|13582.45|13462.45|13581.91|13461.91|13582.45|13462.45|13581.84|13461.84|9
1651389220000|2022-05-01 07:13:40|13582.06|13462.06|13581.35|13461.35|13582.07|13462.07|13581.2|13461.2|8
1651389230000|2022-05-01 07:13:50|13581.34|13461.34|13580.79|13460.79|13581.34|13461.34|13580.76|13460.76|8
1651389240000|2022-05-01 07:14:00|13580.55|13460.55|13579.68|13459.68|13580.55|13460.55|13579.68|13459.68|9
1651389250000|2022-05-01 07:14:10|13579.48|13459.48|13580.75|13460.75|13580.75|13460.75|13579.48|13459.48|10
1651389260000|2022-05-01 07:14:20|13580.96|13460.96|13581.78|13461.78|13581.78|13461.78|13580.96|13460.96|10
1651389270000|2022-05-01 07:14:30|13581.63|13461.63|13581.52|13461.52|13581.94|13461.94|13581.52|13461.52|10
1651389280000|2022-05-01 07:14:40|13581.33|13461.33|13581.15|13461.15|13581.33|13461.33|13580.98|13460.98|10
1651389290000|2022-05-01 07:14:50|13581.11|13461.11|13580.98|13460.98|13581.29|13461.29|13580.91|13460.91|8
1651389300000|2022-05-01 07:15:00|13581.19|13461.19|13581.49|13461.49|13581.49|13461.49|13581.11|13461.11|9
1651389310000|2022-05-01 07:15:10|13581.64|13461.64|13582.98|13462.98|13582.98|13462.98|13581.64|13461.64|10
1651389320000|2022-05-01 07:15:20|13582.99|13462.99|13584.13|13464.13|13584.13|13464.13|13582.98|13462.98|10
1651389330000|2022-05-01 07:15:30|13583.79|13463.79|13583.47|13463.47|13583.95|13463.95|13583.47|13463.47|10
1651389340000|2022-05-01 07:15:40|13583.4|13463.4|13581.6|13461.6|13583.4|13463.4|13581.6|13461.6|10
1651389350000|2022-05-01 07:15:50|13581.61|13461.61|13579.49|13459.49|13581.61|13461.61|13579.49|13459.49|10
1651389360000|2022-05-01 07:16:00|13579.37|13459.37|13578.66|13458.66|13579.37|13459.37|13578.56|13458.56|10
1651389370000|2022-05-01 07:16:10|13578.61|13458.61|13576.02|13456.02|13578.61|13458.61|13576.02|13456.02|9
1651389380000|2022-05-01 07:16:20|13575.54|13455.54|13577.02|13457.02|13577.02|13457.02|13575.54|13455.54|10
1651389390000|2022-05-01 07:16:30|13577.09|13457.09|13577.72|13457.72|13577.73|13457.73|13576.9|13456.9|10
1651389400000|2022-05-01 07:16:40|13577.56|13457.56|13577.45|13457.45|13577.73|13457.73|13577.45|13457.45|9
1651389410000|2022-05-01 07:16:50|13577.17|13457.17|13575.87|13455.87|13577.17|13457.17|13575.71|13455.71|8
1651389420000|2022-05-01 07:17:00|13575.95|13455.95|13578.6|13458.6|13578.6|13458.6|13575.3|13455.3|10
1651389430000|2022-05-01 07:17:10|13578.93|13458.93|13580.84|13460.84|13580.84|13460.84|13578.93|13458.93|9
1651389440000|2022-05-01 07:17:20|13580.91|13460.91|13581.54|13461.54|13581.54|13461.54|13580.83|13460.83|10
1651389450000|2022-05-01 07:17:30|13581.52|13461.52|13581.9|13461.9|13582.28|13462.28|13581.36|13461.36|9
1651389460000|2022-05-01 07:17:40|13581.68|13461.68|13581.34|13461.34|13581.68|13461.68|13581.34|13461.34|9
1651389470000|2022-05-01 07:17:50|13581.35|13461.35|13581.5|13461.5|13581.53|13461.53|13581.35|13461.35|6
1651389480000|2022-05-01 07:18:00|13581.57|13461.57|13581.18|13461.18|13581.57|13461.57|13581.18|13461.18|9
1651389490000|2022-05-01 07:18:10|13581.24|13461.24|13581.56|13461.56|13581.65|13461.65|13581.24|13461.24|10
1651389500000|2022-05-01 07:18:20|13581.54|13461.54|13582.15|13462.15|13582.15|13462.15|13581.48|13461.48|8
1651389510000|2022-05-01 07:18:30|13582.11|13462.11|13582.57|13462.57|13582.6|13462.6|13582.11|13462.11|10
1651389520000|2022-05-01 07:18:40|13582.39|13462.39|13582.98|13462.98|13582.98|13462.98|13582.05|13462.05|10
1651389530000|2022-05-01 07:18:50|13582.84|13462.84|13582.83|13462.83|13582.9|13462.9|13582.71|13462.71|10
1651389540000|2022-05-01 07:19:00|13582.94|13462.94|13583.45|13463.45|13583.45|13463.45|13582.86|13462.86|8
1651389550000|2022-05-01 07:19:10|13583.54|13463.54|13583.69|13463.69|13583.69|13463.69|13583.25|13463.25|9
1651389560000|2022-05-01 07:19:20|13584.34|13464.34|13584.49|13464.49|13584.49|13464.49|13584.09|13464.09|10
1651389570000|2022-05-01 07:19:30|13584.33|13464.33|13584.07|13464.07|13584.35|13464.35|13584.05|13464.05|9
1651389580000|2022-05-01 07:19:40|13584.04|13464.04|13581.4|13461.4|13584.04|13464.04|13581.24|13461.24|10
1651389590000|2022-05-01 07:19:50|13581.44|13461.44|13580.78|13460.78|13581.52|13461.52|13580.78|13460.78|9
1651389600000|2022-05-01 07:20:00|13580.62|13460.62|13580.65|13460.65|13580.84|13460.84|13580.32|13460.32|9
1651389610000|2022-05-01 07:20:10|13581.1|13461.1|13581.62|13461.62|13581.91|13461.91|13581.1|13461.1|9
1651389620000|2022-05-01 07:20:20|13581.98|13461.98|13581.64|13461.64|13581.98|13461.98|13581.21|13461.21|10
1651389630000|2022-05-01 07:20:30|13581.63|13461.63|13581.92|13461.92|13581.92|13461.92|13581.58|13461.58|9
1651389640000|2022-05-01 07:20:40|13581.8|13461.8|13581.24|13461.24|13581.9|13461.9|13581.24|13461.24|10
1651389650000|2022-05-01 07:20:50|13581.25|13461.25|13580.61|13460.61|13581.31|13461.31|13580.61|13460.61|6
1651389660000|2022-05-01 07:21:00|13580.44|13460.44|13579.77|13459.77|13580.44|13460.44|13579.77|13459.77|7
1651389670000|2022-05-01 07:21:10|13579.91|13459.91|13579.81|13459.81|13579.92|13459.92|13579.81|13459.81|7
1651389680000|2022-05-01 07:21:20|13579.95|13459.95|13580.81|13460.81|13580.81|13460.81|13579.95|13459.95|9
1651389690000|2022-05-01 07:21:30|13580.7|13460.7|13581.82|13461.82|13581.82|13461.82|13580.7|13460.7|8
1651389700000|2022-05-01 07:21:40|13581.78|13461.78|13582.6|13462.6|13582.65|13462.65|13581.78|13461.78|10
1651389710000|2022-05-01 07:21:50|13582.51|13462.51|13583.64|13463.64|13583.64|13463.64|13582.51|13462.51|9
1651389720000|2022-05-01 07:22:00|13583.61|13463.61|13583.5|13463.5|13583.61|13463.61|13583.05|13463.05|10
1651389730000|2022-05-01 07:22:10|13583.2|13463.2|13582.8|13462.8|13583.28|13463.28|13582.8|13462.8|9
1651389740000|2022-05-01 07:22:20|13582.7|13462.7|13582.92|13462.92|13582.92|13462.92|13582.52|13462.52|6
1651389750000|2022-05-01 07:22:30|13583.07|13463.07|13582.83|13462.83|13583.07|13463.07|13582.83|13462.83|7
1651389760000|2022-05-01 07:22:40|13582.63|13462.63|13582.64|13462.64|13582.75|13462.75|13582.63|13462.63|8
1651389770000|2022-05-01 07:22:50|13582.61|13462.61|13582.55|13462.55|13582.83|13462.83|13582.55|13462.55|8
1651389780000|2022-05-01 07:23:00|13582.6|13462.6|13581.65|13461.65|13582.6|13462.6|13581.65|13461.65|8
1651389790000|2022-05-01 07:23:10|13581.18|13461.18|13572.86|13452.86|13581.18|13461.18|13572.86|13452.86|10
1651389800000|2022-05-01 07:23:20|13571.63|13451.63|13566.79|13446.79|13571.63|13451.63|13566.79|13446.79|10
1651389810000|2022-05-01 07:23:30|13566.76|13446.76|13565.28|13445.28|13566.76|13446.76|13565.28|13445.28|10
1651389820000|2022-05-01 07:23:40|13565.21|13445.21|13565.03|13445.03|13565.21|13445.21|13564.69|13444.69|10
1651389830000|2022-05-01 07:23:50|13565.2|13445.2|13565.95|13445.95|13566.49|13446.49|13565.2|13445.2|10
1651389840000|2022-05-01 07:24:00|13566.52|13446.52|13565.38|13445.38|13566.52|13446.52|13565.38|13445.38|10
1651389850000|2022-05-01 07:24:10|13565.73|13445.73|13565.88|13445.88|13565.94|13445.94|13565.73|13445.73|8
1651389860000|2022-05-01 07:24:20|13565.5|13445.5|13564.87|13444.87|13565.5|13445.5|13564.67|13444.67|9
1651389870000|2022-05-01 07:24:30|13565.04|13445.04|13566.48|13446.48|13566.48|13446.48|13564.86|13444.86|9
1651389880000|2022-05-01 07:24:40|13566.64|13446.64|13566.86|13446.86|13567.01|13447.01|13566.64|13446.64|10
1651389890000|2022-05-01 07:24:50|13566.42|13446.42|13567.65|13447.65|13567.92|13447.92|13566.42|13446.42|10
1651389900000|2022-05-01 07:25:00|13567.59|13447.59|13568.67|13448.67|13568.67|13448.67|13567.58|13447.58|10
1651389910000|2022-05-01 07:25:10|13568.88|13448.88|13570.25|13450.25|13570.41|13450.41|13568.88|13448.88|10
1651389920000|2022-05-01 07:25:20|13569.93|13449.93|13569.97|13449.97|13570.24|13450.24|13569.33|13449.33|9
1651389930000|2022-05-01 07:25:30|13570.08|13450.08|13569.77|13449.77|13570.3|13450.3|13569.68|13449.68|10
1651389940000|2022-05-01 07:25:40|13569.61|13449.61|13570.93|13450.93|13570.93|13450.93|13569.61|13449.61|9
1651389950000|2022-05-01 07:25:50|13570.87|13450.87|13571.56|13451.56|13571.74|13451.74|13570.87|13450.87|10
1651389960000|2022-05-01 07:26:00|13571.39|13451.39|13570.81|13450.81|13571.55|13451.55|13570.71|13450.71|10
1651389970000|2022-05-01 07:26:10|13570.61|13450.61|13569.25|13449.25|13570.69|13450.69|13569.25|13449.25|10
1651389980000|2022-05-01 07:26:20|13569.38|13449.38|13569.01|13449.01|13569.53|13449.53|13568.89|13448.89|10
1651389990000|2022-05-01 07:26:30|13568.8|13448.8|13570.44|13450.44|13570.48|13450.48|13568.8|13448.8|9
1651390000000|2022-05-01 07:26:40|13570.73|13450.73|13572.46|13452.46|13572.71|13452.71|13570.73|13450.73|10
1651390010000|2022-05-01 07:26:50|13572.47|13452.47|13572.02|13452.02|13572.47|13452.47|13572|13452|10
1651390020000|2022-05-01 07:27:00|13572.15|13452.15|13571.98|13451.98|13572.15|13452.15|13571.98|13451.98|8
1651390030000|2022-05-01 07:27:10|13572.24|13452.24|13570.11|13450.11|13572.24|13452.24|13570.11|13450.11|10
1651390040000|2022-05-01 07:27:20|13569.95|13449.95|13570.25|13450.25|13570.25|13450.25|13569.6|13449.6|9
1651390050000|2022-05-01 07:27:30|13570.43|13450.43|13570|13450|13570.62|13450.62|13569.94|13449.94|10
1651390060000|2022-05-01 07:27:40|13569.84|13449.84|13570.01|13450.01|13570.01|13450.01|13569.67|13449.67|9
1651390070000|2022-05-01 07:27:50|13569.84|13449.84|13570.08|13450.08|13570.08|13450.08|13569.36|13449.36|10
1651390080000|2022-05-01 07:28:00|13569.89|13449.89|13569.64|13449.64|13569.89|13449.89|13569.56|13449.56|9
1651390090000|2022-05-01 07:28:10|13569.76|13449.76|13570.24|13450.24|13570.26|13450.26|13569.76|13449.76|7
1651390100000|2022-05-01 07:28:20|13570.63|13450.63|13570.8|13450.8|13570.8|13450.8|13570.63|13450.63|9
1651390110000|2022-05-01 07:28:30|13570.83|13450.83|13571.04|13451.04|13571.07|13451.07|13570.65|13450.65|7
1651390120000|2022-05-01 07:28:40|13571.15|13451.15|13571.21|13451.21|13571.37|13451.37|13571.12|13451.12|8
1651390130000|2022-05-01 07:28:50|13571.34|13451.34|13571.99|13451.99|13572.04|13452.04|13571.34|13451.34|8
1651390140000|2022-05-01 07:29:00|13571.96|13451.96|13570.74|13450.74|13571.96|13451.96|13570.74|13450.74|10
1651390150000|2022-05-01 07:29:10|13571.04|13451.04|13571.73|13451.73|13571.73|13451.73|13570.95|13450.95|10
1651390160000|2022-05-01 07:29:20|13571.96|13451.96|13571.74|13451.74|13572.3|13452.3|13571.74|13451.74|8
1651390170000|2022-05-01 07:29:30|13571.75|13451.75|13573.11|13453.11|13573.11|13453.11|13571.69|13451.69|10
1651390180000|2022-05-01 07:29:40|13573.22|13453.22|13573.3|13453.3|13573.58|13453.58|13573.02|13453.02|10
1651390190000|2022-05-01 07:29:50|13573.4|13453.4|13573.46|13453.46|13573.74|13453.74|13573.32|13453.32|10
1651390200000|2022-05-01 07:30:00|13573.59|13453.59|13573.03|13453.03|13573.59|13453.59|13572.72|13452.72|9
1651390210000|2022-05-01 07:30:10|13573.08|13453.08|13572.89|13452.89|13573.08|13453.08|13572.63|13452.63|7
1651390220000|2022-05-01 07:30:20|13572.95|13452.95|13573.55|13453.55|13573.55|13453.55|13572.95|13452.95|10
1651390230000|2022-05-01 07:30:30|13573.68|13453.68|13574.88|13454.88|13574.88|13454.88|13573.68|13453.68|9
1651390240000|2022-05-01 07:30:40|13574.94|13454.94|13575.34|13455.34|13575.34|13455.34|13574.9|13454.9|10
1651390250000|2022-05-01 07:30:50|13575.33|13455.33|13576.51|13456.51|13576.51|13456.51|13575.33|13455.33|10
1651390260000|2022-05-01 07:31:00|13577.26|13457.26|13577.69|13457.69|13577.72|13457.72|13577.21|13457.21|8
1651390270000|2022-05-01 07:31:10|13577.82|13457.82|13577.85|13457.85|13577.85|13457.85|13577.4|13457.4|10
1651390280000|2022-05-01 07:31:20|13577.87|13457.87|13577.59|13457.59|13577.87|13457.87|13577.44|13457.44|10
1651390290000|2022-05-01 07:31:30|13577.7|13457.7|13578.16|13458.16|13578.3|13458.3|13577.7|13457.7|10
1651390300000|2022-05-01 07:31:40|13578.36|13458.36|13578.27|13458.27|13578.62|13458.62|13578|13458|10
1651390310000|2022-05-01 07:31:50|13578.3|13458.3|13579.5|13459.5|13579.5|13459.5|13578.3|13458.3|9
1651390320000|2022-05-01 07:32:00|13579.54|13459.54|13579.08|13459.08|13579.6|13459.6|13579.07|13459.07|9
1651390330000|2022-05-01 07:32:10|13578.87|13458.87|13579.03|13459.03|13579.04|13459.04|13578.65|13458.65|10
1651390340000|2022-05-01 07:32:20|13579.02|13459.02|13578.72|13458.72|13579.23|13459.23|13578.48|13458.48|10
1651390350000|2022-05-01 07:32:30|13578.77|13458.77|13579.13|13459.13|13579.22|13459.22|13578.77|13458.77|10
1651390360000|2022-05-01 07:32:40|13579.19|13459.19|13579.05|13459.05|13579.31|13459.31|13578.98|13458.98|9
1651390370000|2022-05-01 07:32:50|13579.01|13459.01|13579.44|13459.44|13579.56|13459.56|13579.01|13459.01|9
1651390380000|2022-05-01 07:33:00|13579.61|13459.61|13580.07|13460.07|13580.07|13460.07|13579.61|13459.61|9
1651390390000|2022-05-01 07:33:10|13580.23|13460.23|13581.13|13461.13|13581.22|13461.22|13580.23|13460.23|9
1651390400000|2022-05-01 07:33:20|13580.65|13460.65|13580.89|13460.89|13580.89|13460.89|13580.5|13460.5|10
1651390410000|2022-05-01 07:33:30|13580.98|13460.98|13581.28|13461.28|13581.4|13461.4|13580.77|13460.77|8
1651390420000|2022-05-01 07:33:40|13581.27|13461.27|13581.22|13461.22|13581.31|13461.31|13581.2|13461.2|8
1651390430000|2022-05-01 07:33:50|13581.02|13461.02|13578.88|13458.88|13581.27|13461.27|13578.88|13458.88|9
1651390440000|2022-05-01 07:34:00|13579.98|13459.98|13580.8|13460.8|13580.8|13460.8|13579.53|13459.53|10
1651390450000|2022-05-01 07:34:10|13580.86|13460.86|13582.42|13462.42|13582.42|13462.42|13580.45|13460.45|10
1651390460000|2022-05-01 07:34:20|13582.5|13462.5|13582.59|13462.59|13582.79|13462.79|13582.25|13462.25|9
1651390470000|2022-05-01 07:34:30|13582.62|13462.62|13582.53|13462.53|13582.62|13462.62|13582.2|13462.2|9
1651390480000|2022-05-01 07:34:40|13582.26|13462.26|13583.3|13463.3|13583.3|13463.3|13582.23|13462.23|9
1651390490000|2022-05-01 07:34:50|13583.48|13463.48|13583.37|13463.37|13583.48|13463.48|13582.89|13462.89|9
1651390500000|2022-05-01 07:35:00|13583.63|13463.63|13586.86|13466.86|13586.86|13466.86|13583.63|13463.63|10
1651390510000|2022-05-01 07:35:10|13587.08|13467.08|13587.61|13467.61|13587.62|13467.62|13586.93|13466.93|9
1651390520000|2022-05-01 07:35:20|13587.79|13467.79|13591.02|13471.02|13591.02|13471.02|13587.79|13467.79|9
1651390530000|2022-05-01 07:35:30|13591.41|13471.41|13592.64|13472.64|13592.69|13472.69|13591.41|13471.41|10
1651390540000|2022-05-01 07:35:40|13592.68|13472.68|13594.71|13474.71|13594.71|13474.71|13592.68|13472.68|10
1651390550000|2022-05-01 07:35:50|13594.81|13474.81|13596.01|13476.01|13596.01|13476.01|13594.81|13474.81|9
1651390560000|2022-05-01 07:36:00|13596.48|13476.48|13597.07|13477.07|13597.18|13477.18|13596.48|13476.48|10
1651390570000|2022-05-01 07:36:10|13597.29|13477.29|13596.9|13476.9|13597.64|13477.64|13596.9|13476.9|10
1651390580000|2022-05-01 07:36:20|13597|13477|13596.27|13476.27|13597.26|13477.26|13595.89|13475.89|9
1651390590000|2022-05-01 07:36:30|13596.39|13476.39|13596.83|13476.83|13596.83|13476.83|13596.39|13476.39|8
1651390600000|2022-05-01 07:36:40|13596.87|13476.87|13596.58|13476.58|13596.87|13476.87|13596.27|13476.27|9
1651390610000|2022-05-01 07:36:50|13596.51|13476.51|13596.01|13476.01|13596.51|13476.51|13596.01|13476.01|9
1651390620000|2022-05-01 07:37:00|13595.94|13475.94|13595.19|13475.19|13595.94|13475.94|13595.19|13475.19|9
1651390630000|2022-05-01 07:37:10|13595.49|13475.49|13595.12|13475.12|13595.49|13475.49|13595.03|13475.03|9
1651390640000|2022-05-01 07:37:20|13594.59|13474.59|13594.14|13474.14|13594.59|13474.59|13594.14|13474.14|10
1651390650000|2022-05-01 07:37:30|13593.87|13473.87|13593.4|13473.4|13593.87|13473.87|13593.37|13473.37|7
1651390660000|2022-05-01 07:37:40|13593.41|13473.41|13593.36|13473.36|13593.41|13473.41|13592.88|13472.88|9
1651390670000|2022-05-01 07:37:50|13593.28|13473.28|13593.98|13473.98|13594.15|13474.15|13593.18|13473.18|9
1651390680000|2022-05-01 07:38:00|13593.93|13473.93|13594.09|13474.09|13594.13|13474.13|13593.83|13473.83|9
1651390690000|2022-05-01 07:38:10|13594.01|13474.01|13594.88|13474.88|13594.88|13474.88|13594.01|13474.01|9
1651390700000|2022-05-01 07:38:20|13594.91|13474.91|13594.95|13474.95|13595.35|13475.35|13594.81|13474.81|7
1651390710000|2022-05-01 07:38:30|13594.91|13474.91|13594.79|13474.79|13595.06|13475.06|13594.73|13474.73|8
1651390720000|2022-05-01 07:38:40|13594.45|13474.45|13594.58|13474.58|13594.68|13474.68|13594.29|13474.29|9
1651390730000|2022-05-01 07:38:50|13594.71|13474.71|13594.99|13474.99|13595|13475|13594.71|13474.71|6
1651390740000|2022-05-01 07:39:00|13595|13475|13596.02|13476.02|13596.06|13476.06|13595|13475|9
1651390750000|2022-05-01 07:39:10|13596.45|13476.45|13595.61|13475.61|13596.45|13476.45|13595.61|13475.61|9
1651390760000|2022-05-01 07:39:20|13595.57|13475.57|13595.24|13475.24|13595.6|13475.6|13595.21|13475.21|7
1651390770000|2022-05-01 07:39:30|13595.2|13475.2|13594.95|13474.95|13595.24|13475.24|13594.95|13474.95|7
1651390780000|2022-05-01 07:39:40|13595.03|13475.03|13594.71|13474.71|13595.08|13475.08|13594.57|13474.57|8
1651390790000|2022-05-01 07:39:50|13594.59|13474.59|13594.54|13474.54|13594.61|13474.61|13594.52|13474.52|9
1651390800000|2022-05-01 07:40:00|13594.45|13474.45|13594.9|13474.9|13594.91|13474.91|13594.33|13474.33|10
1651390810000|2022-05-01 07:40:10|13595.22|13475.22|13596.23|13476.23|13596.23|13476.23|13595.09|13475.09|10
1651390820000|2022-05-01 07:40:20|13596.21|13476.21|13595.95|13475.95|13596.3|13476.3|13595.9|13475.9|10
1651390830000|2022-05-01 07:40:30|13596.13|13476.13|13596.46|13476.46|13596.47|13476.47|13596.13|13476.13|9
1651390840000|2022-05-01 07:40:40|13596.41|13476.41|13596.51|13476.51|13596.6|13476.6|13596.41|13476.41|10
1651390850000|2022-05-01 07:40:50|13596.65|13476.65|13596.89|13476.89|13596.89|13476.89|13596.65|13476.65|10
1651390860000|2022-05-01 07:41:00|13596.94|13476.94|13597.46|13477.46|13597.49|13477.49|13596.93|13476.93|8
1651390870000|2022-05-01 07:41:10|13597.51|13477.51|13597.79|13477.79|13597.95|13477.95|13597.51|13477.51|8
1651390880000|2022-05-01 07:41:20|13597.83|13477.83|13598.06|13478.06|13598.07|13478.07|13597.83|13477.83|9
1651390890000|2022-05-01 07:41:30|13598.02|13478.02|13596.28|13476.28|13598.08|13478.08|13596.28|13476.28|10
1651390900000|2022-05-01 07:41:40|13596|13476|13596.01|13476.01|13596.15|13476.15|13595.77|13475.77|9
1651390910000|2022-05-01 07:41:50|13595.84|13475.84|13594.81|13474.81|13595.86|13475.86|13594.74|13474.74|10
1651390920000|2022-05-01 07:42:00|13594.73|13474.73|13595.38|13475.38|13595.38|13475.38|13594.73|13474.73|10
1651390930000|2022-05-01 07:42:10|13595.32|13475.32|13594.94|13474.94|13595.32|13475.32|13594.94|13474.94|9
1651390940000|2022-05-01 07:42:20|13594.91|13474.91|13594.27|13474.27|13595.5|13475.5|13594.27|13474.27|8
1651390950000|2022-05-01 07:42:30|13594.34|13474.34|13592.35|13472.35|13594.34|13474.34|13592.35|13472.35|9
1651390960000|2022-05-01 07:42:40|13592.36|13472.36|13592.24|13472.24|13592.55|13472.55|13592.24|13472.24|7
1651390970000|2022-05-01 07:42:50|13592.25|13472.25|13590.25|13470.25|13592.25|13472.25|13590.25|13470.25|10
1651390980000|2022-05-01 07:43:00|13590.28|13470.28|13589.83|13469.83|13590.28|13470.28|13589.83|13469.83|10
1651390990000|2022-05-01 07:43:10|13589.8|13469.8|13589.55|13469.55|13589.8|13469.8|13589.55|13469.55|7
1651391000000|2022-05-01 07:43:20|13589.57|13469.57|13587.06|13467.06|13589.57|13469.57|13587.06|13467.06|9
1651391010000|2022-05-01 07:43:30|13586.53|13466.53|13583.77|13463.77|13586.53|13466.53|13583.76|13463.76|9
1651391020000|2022-05-01 07:43:40|13583.52|13463.52|13582.29|13462.29|13583.52|13463.52|13582.14|13462.14|9
1651391030000|2022-05-01 07:43:50|13582.28|13462.28|13580.15|13460.15|13582.28|13462.28|13580.15|13460.15|9
1651391040000|2022-05-01 07:44:00|13580.39|13460.39|13580.28|13460.28|13580.49|13460.49|13580.08|13460.08|8
1651391050000|2022-05-01 07:44:10|13580.15|13460.15|13579.3|13459.3|13580.84|13460.84|13579.3|13459.3|9
1651391060000|2022-05-01 07:44:20|13579.41|13459.41|13578.95|13458.95|13579.51|13459.51|13578.95|13458.95|8
1651391070000|2022-05-01 07:44:30|13578.75|13458.75|13578.39|13458.39|13578.75|13458.75|13578.27|13458.27|10
1651391080000|2022-05-01 07:44:40|13578.33|13458.33|13578.46|13458.46|13578.82|13458.82|13578.29|13458.29|6
1651391090000|2022-05-01 07:44:50|13578.26|13458.26|13576.56|13456.56|13578.26|13458.26|13576.5|13456.5|9
1651391100000|2022-05-01 07:45:00|13576.62|13456.62|13576.48|13456.48|13576.62|13456.62|13575.74|13455.74|10
1651391110000|2022-05-01 07:45:10|13576.5|13456.5|13578.11|13458.11|13578.11|13458.11|13576.5|13456.5|9
1651391120000|2022-05-01 07:45:20|13578.1|13458.1|13578.16|13458.16|13578.17|13458.17|13577.94|13457.94|10
1651391130000|2022-05-01 07:45:30|13578.67|13458.67|13579.84|13459.84|13579.84|13459.84|13578.67|13458.67|10
1651391140000|2022-05-01 07:45:40|13579.83|13459.83|13580.51|13460.51|13580.51|13460.51|13579.83|13459.83|8
1651391150000|2022-05-01 07:45:50|13580.65|13460.65|13581|13461|13581|13461|13580.5|13460.5|10
1651391160000|2022-05-01 07:46:00|13580.81|13460.81|13580.96|13460.96|13580.96|13460.96|13580.37|13460.37|10
1651391170000|2022-05-01 07:46:10|13581.01|13461.01|13581.18|13461.18|13581.33|13461.33|13581.01|13461.01|9
1651391180000|2022-05-01 07:46:20|13581.19|13461.19|13583.81|13463.81|13583.81|13463.81|13581.19|13461.19|10
1651391190000|2022-05-01 07:46:30|13584.37|13464.37|13585.19|13465.19|13585.19|13465.19|13584.29|13464.29|8
1651391200000|2022-05-01 07:46:40|13585.1|13465.1|13584.89|13464.89|13585.1|13465.1|13584.73|13464.73|9
1651391210000|2022-05-01 07:46:50|13585.1|13465.1|13585.22|13465.22|13585.39|13465.39|13585.05|13465.05|9
1651391220000|2022-05-01 07:47:00|13585.02|13465.02|13584.68|13464.68|13585.25|13465.25|13584.54|13464.54|10
1651391230000|2022-05-01 07:47:10|13584.52|13464.52|13583.92|13463.92|13584.54|13464.54|13583.92|13463.92|8
1651391240000|2022-05-01 07:47:20|13583.88|13463.88|13584.43|13464.43|13584.43|13464.43|13583.87|13463.87|8
1651391250000|2022-05-01 07:47:30|13584.45|13464.45|13584.93|13464.93|13584.93|13464.93|13584.45|13464.45|8
1651391260000|2022-05-01 07:47:40|13584.99|13464.99|13585.18|13465.18|13585.18|13465.18|13584.99|13464.99|9
1651391270000|2022-05-01 07:47:50|13585.01|13465.01|13584.31|13464.31|13585.14|13465.14|13584.25|13464.25|9
1651391280000|2022-05-01 07:48:00|13584.27|13464.27|13584.53|13464.53|13584.63|13464.63|13584.27|13464.27|10
1651391290000|2022-05-01 07:48:10|13584.52|13464.52|13585.25|13465.25|13585.26|13465.26|13584.42|13464.42|9
1651391300000|2022-05-01 07:48:20|13585.34|13465.34|13586.06|13466.06|13586.06|13466.06|13585.18|13465.18|9
1651391310000|2022-05-01 07:48:30|13586.05|13466.05|13587.96|13467.96|13588.09|13468.09|13586.05|13466.05|10
1651391320000|2022-05-01 07:48:40|13587.68|13467.68|13586.93|13466.93|13587.68|13467.68|13586.93|13466.93|9
1651391330000|2022-05-01 07:48:50|13586.81|13466.81|13586.9|13466.9|13586.97|13466.97|13586.37|13466.37|9
1651391340000|2022-05-01 07:49:00|13586.77|13466.77|13587.11|13467.11|13587.29|13467.29|13586.77|13466.77|8
1651391350000|2022-05-01 07:49:10|13587.02|13467.02|13587.46|13467.46|13587.46|13467.46|13586.88|13466.88|8
1651391360000|2022-05-01 07:49:20|13587.49|13467.49|13587.27|13467.27|13587.56|13467.56|13587.27|13467.27|10
1651391370000|2022-05-01 07:49:30|13587.24|13467.24|13587.36|13467.36|13587.36|13467.36|13587.11|13467.11|9
1651391380000|2022-05-01 07:49:40|13587.11|13467.11|13587.22|13467.22|13587.24|13467.24|13587.06|13467.06|9
1651391390000|2022-05-01 07:49:50|13587.06|13467.06|13586.87|13466.87|13587.06|13467.06|13586.87|13466.87|7
1651391400000|2022-05-01 07:50:00|13586.78|13466.78|13586.4|13466.4|13586.78|13466.78|13585.81|13465.81|9
1651391410000|2022-05-01 07:50:10|13586.58|13466.58|13586.14|13466.14|13586.58|13466.58|13586.14|13466.14|8
1651391420000|2022-05-01 07:50:20|13586.09|13466.09|13585.97|13465.97|13586.22|13466.22|13585.97|13465.97|10
1651391430000|2022-05-01 07:50:30|13585.96|13465.96|13585.66|13465.66|13585.96|13465.96|13585.66|13465.66|9
1651391440000|2022-05-01 07:50:40|13585.65|13465.65|13585.71|13465.71|13585.85|13465.85|13585.63|13465.63|10
1651391450000|2022-05-01 07:50:50|13585.83|13465.83|13586.08|13466.08|13586.08|13466.08|13585.6|13465.6|9
1651391460000|2022-05-01 07:51:00|13586|13466|13586.24|13466.24|13586.4|13466.4|13586|13466|9
1651391470000|2022-05-01 07:51:10|13586.18|13466.18|13584.53|13464.53|13586.53|13466.53|13584.53|13464.53|10
1651391480000|2022-05-01 07:51:20|13584.23|13464.23|13580.76|13460.76|13584.23|13464.23|13580.63|13460.63|10
1651391490000|2022-05-01 07:51:30|13580.79|13460.79|13581.25|13461.25|13581.45|13461.45|13580.74|13460.74|10
1651391500000|2022-05-01 07:51:40|13581.26|13461.26|13580.08|13460.08|13581.36|13461.36|13580.08|13460.08|9
1651391510000|2022-05-01 07:51:50|13580.01|13460.01|13579.26|13459.26|13580.01|13460.01|13579.25|13459.25|8
1651391520000|2022-05-01 07:52:00|13579.14|13459.14|13579.13|13459.13|13579.36|13459.36|13578.95|13458.95|10
1651391530000|2022-05-01 07:52:10|13579.17|13459.17|13579.88|13459.88|13579.88|13459.88|13579.14|13459.14|10
1651391540000|2022-05-01 07:52:20|13579.54|13459.54|13579.93|13459.93|13579.93|13459.93|13579.48|13459.48|9
1651391550000|2022-05-01 07:52:30|13580.18|13460.18|13579.34|13459.34|13580.18|13460.18|13579.34|13459.34|10
1651391560000|2022-05-01 07:52:40|13579.38|13459.38|13576.84|13456.84|13579.38|13459.38|13576.84|13456.84|10
1651391570000|2022-05-01 07:52:50|13576.05|13456.05|13570.54|13450.54|13576.05|13456.05|13570.54|13450.54|10
1651391580000|2022-05-01 07:53:00|13570.35|13450.35|13568.46|13448.46|13570.35|13450.35|13568.46|13448.46|10
1651391590000|2022-05-01 07:53:10|13568.55|13448.55|13569.3|13449.3|13569.3|13449.3|13568.32|13448.32|10
1651391600000|2022-05-01 07:53:20|13569.74|13449.74|13570.7|13450.7|13570.7|13450.7|13569.74|13449.74|10
1651391610000|2022-05-01 07:53:30|13570.76|13450.76|13570.37|13450.37|13570.76|13450.76|13570.27|13450.27|9
1651391620000|2022-05-01 07:53:40|13570.1|13450.1|13569.26|13449.26|13570.35|13450.35|13569.26|13449.26|9
1651391630000|2022-05-01 07:53:50|13569.2|13449.2|13568.79|13448.79|13569.41|13449.41|13568.75|13448.75|9
1651391640000|2022-05-01 07:54:00|13568.77|13448.77|13568.46|13448.46|13569.02|13449.02|13568.46|13448.46|9
1651391650000|2022-05-01 07:54:10|13568.2|13448.2|13568.63|13448.63|13568.63|13448.63|13568.2|13448.2|8
1651391660000|2022-05-01 07:54:20|13568.6|13448.6|13568.03|13448.03|13568.6|13448.6|13567.9|13447.9|10
1651391670000|2022-05-01 07:54:30|13567.31|13447.31|13565.65|13445.65|13567.31|13447.31|13565.65|13445.65|9
1651391680000|2022-05-01 07:54:40|13565.48|13445.48|13564.76|13444.76|13565.48|13445.48|13564.76|13444.76|10
1651391690000|2022-05-01 07:54:50|13564.45|13444.45|13564.37|13444.37|13564.53|13444.53|13564.24|13444.24|8
1651391700000|2022-05-01 07:55:00|13564.43|13444.43|13563.76|13443.76|13564.43|13444.43|13563.76|13443.76|10
1651391710000|2022-05-01 07:55:10|13563.66|13443.66|13563.28|13443.28|13563.66|13443.66|13563.21|13443.21|9
1651391720000|2022-05-01 07:55:20|13563.3|13443.3|13559.43|13439.43|13563.42|13443.42|13559.43|13439.43|10
1651391730000|2022-05-01 07:55:30|13558.99|13438.99|13556|13436|13558.99|13438.99|13556|13436|10
1651391740000|2022-05-01 07:55:40|13556.07|13436.07|13556.34|13436.34|13556.4|13436.4|13556.07|13436.07|9
1651391750000|2022-05-01 07:55:50|13556.45|13436.45|13556.59|13436.59|13556.64|13436.64|13556.4|13436.4|9
1651391760000|2022-05-01 07:56:00|13556.71|13436.71|13556.86|13436.86|13556.86|13436.86|13556.48|13436.48|7
1651391770000|2022-05-01 07:56:10|13557.03|13437.03|13560.36|13440.36|13560.36|13440.36|13557.03|13437.03|10
1651391780000|2022-05-01 07:56:20|13560.52|13440.52|13562.22|13442.22|13562.56|13442.56|13560.35|13440.35|10
1651391790000|2022-05-01 07:56:30|13562.11|13442.11|13562.85|13442.85|13562.96|13442.96|13561.98|13441.98|9
1651391800000|2022-05-01 07:56:40|13562.56|13442.56|13562.78|13442.78|13562.78|13442.78|13562.07|13442.07|10
1651391810000|2022-05-01 07:56:50|13562.88|13442.88|13563.34|13443.34|13563.34|13443.34|13562.85|13442.85|9
1651391820000|2022-05-01 07:57:00|13563.26|13443.26|13562.95|13442.95|13563.31|13443.31|13562.8|13442.8|9
1651391830000|2022-05-01 07:57:10|13562.71|13442.71|13561.72|13441.72|13562.71|13442.71|13561.6|13441.6|9
1651391840000|2022-05-01 07:57:20|13561.71|13441.71|13562.19|13442.19|13562.2|13442.2|13561.57|13441.57|9
1651391850000|2022-05-01 07:57:30|13562.38|13442.38|13562.68|13442.68|13562.73|13442.73|13562.34|13442.34|9
1651391860000|2022-05-01 07:57:40|13562.59|13442.59|13563.59|13443.59|13563.64|13443.64|13562.59|13442.59|10
1651391870000|2022-05-01 07:57:50|13563.71|13443.71|13564.03|13444.03|13564.03|13444.03|13563.52|13443.52|8
1651391880000|2022-05-01 07:58:00|13564.22|13444.22|13564.61|13444.61|13564.62|13444.62|13564.16|13444.16|10
1651391890000|2022-05-01 07:58:10|13564.39|13444.39|13564.78|13444.78|13564.78|13444.78|13564.39|13444.39|10
1651391900000|2022-05-01 07:58:20|13564.91|13444.91|13565.11|13445.11|13565.11|13445.11|13564.8|13444.8|8
1651391910000|2022-05-01 07:58:30|13565.3|13445.3|13565.45|13445.45|13565.48|13445.48|13565.3|13445.3|9
1651391920000|2022-05-01 07:58:40|13565.5|13445.5|13565.49|13445.49|13565.85|13445.85|13565.43|13445.43|10
1651391930000|2022-05-01 07:58:50|13565.61|13445.61|13565.46|13445.46|13565.88|13445.88|13565.45|13445.45|10
1651391940000|2022-05-01 07:59:00|13565.75|13445.75|13564.32|13444.32|13565.75|13445.75|13564.32|13444.32|10
1651391950000|2022-05-01 07:59:10|13564.33|13444.33|13563.05|13443.05|13564.33|13444.33|13563.02|13443.02|9
1651391960000|2022-05-01 07:59:20|13563.16|13443.16|13561.72|13441.72|13563.16|13443.16|13561.72|13441.72|9
1651391970000|2022-05-01 07:59:30|13561.66|13441.66|13561.58|13441.58|13561.69|13441.69|13561.46|13441.46|10
1651391980000|2022-05-01 07:59:40|13562.41|13442.41|13562.33|13442.33|13562.52|13442.52|13562.23|13442.23|9
1651391990000|2022-05-01 07:59:50|13562.37|13442.37|13562.23|13442.23|13562.65|13442.65|13561.94|13441.94|10
1651392000000|2022-05-01 08:00:00|13562.28|13442.28|13563.03|13443.03|13563.03|13443.03|13562.26|13442.26|10
1651392010000|2022-05-01 08:00:10|13562.99|13442.99|13563.12|13443.12|13563.16|13443.16|13562.71|13442.71|9
1651392020000|2022-05-01 08:00:20|13563.43|13443.43|13566.95|13446.95|13566.95|13446.95|13563.43|13443.43|10
1651392030000|2022-05-01 08:00:30|13567.17|13447.17|13567.9|13447.9|13567.91|13447.91|13567.17|13447.17|10
1651392040000|2022-05-01 08:00:40|13568.03|13448.03|13567.53|13447.53|13568.2|13448.2|13567.53|13447.53|10
1651392050000|2022-05-01 08:00:50|13567.27|13447.27|13565.82|13445.82|13567.79|13447.79|13565.82|13445.82|10
1651392060000|2022-05-01 08:01:00|13565.94|13445.94|13560.56|13440.56|13565.94|13445.94|13560.56|13440.56|10
1651392070000|2022-05-01 08:01:10|13559.87|13439.87|13559.2|13439.2|13559.98|13439.98|13559.17|13439.17|10
1651392080000|2022-05-01 08:01:20|13558.98|13438.98|13559.64|13439.64|13559.64|13439.64|13558.83|13438.83|9
1651392090000|2022-05-01 08:01:30|13559.67|13439.67|13559.54|13439.54|13559.75|13439.75|13559.17|13439.17|9
1651392100000|2022-05-01 08:01:40|13559.55|13439.55|13560.28|13440.28|13560.28|13440.28|13559.22|13439.22|10
1651392110000|2022-05-01 08:01:50|13560.02|13440.02|13560.19|13440.19|13560.32|13440.32|13560.01|13440.01|9
1651392120000|2022-05-01 08:02:00|13560.36|13440.36|13561.61|13441.61|13561.61|13441.61|13560.25|13440.25|10
1651392130000|2022-05-01 08:02:10|13561.56|13441.56|13563.33|13443.33|13563.33|13443.33|13561.56|13441.56|10
1651392140000|2022-05-01 08:02:20|13563.74|13443.74|13565.29|13445.29|13565.29|13445.29|13563.68|13443.68|10
1651392150000|2022-05-01 08:02:30|13565.47|13445.47|13566.34|13446.34|13566.49|13446.49|13565.47|13445.47|10
1651392160000|2022-05-01 08:02:40|13566.3|13446.3|13567.3|13447.3|13567.3|13447.3|13566.3|13446.3|10
1651392170000|2022-05-01 08:02:50|13567.28|13447.28|13568.32|13448.32|13568.32|13448.32|13567.2|13447.2|10
1651392180000|2022-05-01 08:03:00|13568.33|13448.33|13569.02|13449.02|13569.02|13449.02|13568.33|13448.33|10
1651392190000|2022-05-01 08:03:10|13569.09|13449.09|13570.74|13450.74|13570.74|13450.74|13569.09|13449.09|10
1651392200000|2022-05-01 08:03:20|13570.85|13450.85|13573.23|13453.23|13573.23|13453.23|13570.8|13450.8|10
1651392210000|2022-05-01 08:03:30|13573.31|13453.31|13574.96|13454.96|13574.96|13454.96|13573.31|13453.31|9
1651392220000|2022-05-01 08:03:40|13575.2|13455.2|13575.56|13455.56|13575.74|13455.74|13575.16|13455.16|10
1651392230000|2022-05-01 08:03:50|13575.32|13455.32|13576.2|13456.2|13576.2|13456.2|13574.83|13454.83|10
1651392240000|2022-05-01 08:04:00|13576.37|13456.37|13580.92|13460.92|13580.92|13460.92|13576.37|13456.37|10
1651392250000|2022-05-01 08:04:10|13580.74|13460.74|13583.99|13463.99|13584.15|13464.15|13580.63|13460.63|10
1651392260000|2022-05-01 08:04:20|13583.88|13463.88|13583.87|13463.87|13584.2|13464.2|13583.81|13463.81|7
1651392270000|2022-05-01 08:04:30|13583.62|13463.62|13584.57|13464.57|13584.57|13464.57|13583.43|13463.43|10
1651392280000|2022-05-01 08:04:40|13585.3|13465.3|13585.27|13465.27|13585.62|13465.62|13584.82|13464.82|10
1651392290000|2022-05-01 08:04:50|13585.1|13465.1|13583.98|13463.98|13585.1|13465.1|13583.87|13463.87|10
1651392300000|2022-05-01 08:05:00|13583.72|13463.72|13583.93|13463.93|13583.93|13463.93|13583.42|13463.42|9
1651392310000|2022-05-01 08:05:10|13583.91|13463.91|13584.17|13464.17|13584.33|13464.33|13583.91|13463.91|7
1651392320000|2022-05-01 08:05:20|13584.13|13464.13|13582.75|13462.75|13584.55|13464.55|13582.73|13462.73|10
1651392330000|2022-05-01 08:05:30|13582.94|13462.94|13581.01|13461.01|13582.94|13462.94|13581.01|13461.01|7
1651392340000|2022-05-01 08:05:40|13581.25|13461.25|13582.6|13462.6|13582.6|13462.6|13580.93|13460.93|10
1651392350000|2022-05-01 08:05:50|13582.62|13462.62|13583.06|13463.06|13583.23|13463.23|13582.37|13462.37|10
1651392360000|2022-05-01 08:06:00|13583.23|13463.23|13584|13464|13584|13464|13583.23|13463.23|10
1651392370000|2022-05-01 08:06:10|13584.12|13464.12|13584.26|13464.26|13584.61|13464.61|13584.08|13464.08|9
1651392380000|2022-05-01 08:06:20|13584.24|13464.24|13583.98|13463.98|13584.28|13464.28|13583.71|13463.71|10
1651392390000|2022-05-01 08:06:30|13584.13|13464.13|13585.4|13465.4|13585.4|13465.4|13584.13|13464.13|9
1651392400000|2022-05-01 08:06:40|13586.69|13466.69|13591.73|13471.73|13591.88|13471.88|13586.65|13466.65|10
1651392410000|2022-05-01 08:06:50|13592.73|13472.73|13596.05|13476.05|13596.26|13476.26|13592.73|13472.73|10
1651392420000|2022-05-01 08:07:00|13596.31|13476.31|13596.27|13476.27|13596.95|13476.95|13596.27|13476.27|10
1651392430000|2022-05-01 08:07:10|13596.13|13476.13|13596.4|13476.4|13596.4|13476.4|13595.63|13475.63|9
1651392440000|2022-05-01 08:07:20|13596.32|13476.32|13595.98|13475.98|13596.32|13476.32|13595.92|13475.92|7
1651392450000|2022-05-01 08:07:30|13595.88|13475.88|13593.31|13473.31|13595.88|13475.88|13593.31|13473.31|10
1651392460000|2022-05-01 08:07:40|13593.04|13473.04|13592.46|13472.46|13593.04|13473.04|13592.25|13472.25|10
1651392470000|2022-05-01 08:07:50|13592.28|13472.28|13591.78|13471.78|13592.39|13472.39|13591.78|13471.78|8
1651392480000|2022-05-01 08:08:00|13591.77|13471.77|13590.6|13470.6|13591.77|13471.77|13590.12|13470.12|9
1651392490000|2022-05-01 08:08:10|13590.46|13470.46|13589.42|13469.42|13590.61|13470.61|13589.42|13469.42|9
1651392500000|2022-05-01 08:08:20|13588.99|13468.99|13588.33|13468.33|13588.99|13468.99|13588.1|13468.1|9
1651392510000|2022-05-01 08:08:30|13588.56|13468.56|13590.42|13470.42|13590.43|13470.43|13588.56|13468.56|9
1651392520000|2022-05-01 08:08:40|13590.28|13470.28|13591.04|13471.04|13591.04|13471.04|13590.28|13470.28|10
1651392530000|2022-05-01 08:08:50|13591.07|13471.07|13592.45|13472.45|13592.45|13472.45|13591.07|13471.07|9
1651392540000|2022-05-01 08:09:00|13592.4|13472.4|13592.4|13472.4|13592.53|13472.53|13592.24|13472.24|9
1651392550000|2022-05-01 08:09:10|13592.54|13472.54|13592.54|13472.54|13592.76|13472.76|13592.54|13472.54|8
1651392560000|2022-05-01 08:09:20|13592.58|13472.58|13592.94|13472.94|13592.94|13472.94|13592.58|13472.58|9
1651392570000|2022-05-01 08:09:30|13593.04|13473.04|13593.99|13473.99|13594.03|13474.03|13593.04|13473.04|10
1651392580000|2022-05-01 08:09:40|13594.04|13474.04|13595.36|13475.36|13595.36|13475.36|13594.04|13474.04|9
1651392590000|2022-05-01 08:09:50|13595.4|13475.4|13594.96|13474.96|13595.41|13475.41|13594.96|13474.96|9
1651392600000|2022-05-01 08:10:00|13594.58|13474.58|13597.28|13477.28|13597.28|13477.28|13594.58|13474.58|10
1651392610000|2022-05-01 08:10:10|13597.64|13477.64|13596.92|13476.92|13597.98|13477.98|13596.92|13476.92|10
1651392620000|2022-05-01 08:10:20|13596.99|13476.99|13597.48|13477.48|13597.54|13477.54|13596.52|13476.52|10
1651392630000|2022-05-01 08:10:30|13597.28|13477.28|13597.94|13477.94|13598.17|13478.17|13597.28|13477.28|9
1651392640000|2022-05-01 08:10:40|13597.86|13477.86|13597.44|13477.44|13597.86|13477.86|13597.31|13477.31|10
1651392650000|2022-05-01 08:10:50|13597.45|13477.45|13598.05|13478.05|13598.11|13478.11|13597.45|13477.45|9
1651392660000|2022-05-01 08:11:00|13598.02|13478.02|13598.03|13478.03|13598.03|13478.03|13597.81|13477.81|8
1651392670000|2022-05-01 08:11:10|13598.51|13478.51|13598.96|13478.96|13599.06|13479.06|13598.48|13478.48|8
1651392680000|2022-05-01 08:11:20|13598.86|13478.86|13598.2|13478.2|13598.86|13478.86|13598.2|13478.2|8
1651392690000|2022-05-01 08:11:30|13598.05|13478.05|13597.04|13477.04|13598.05|13478.05|13597.04|13477.04|9
1651392700000|2022-05-01 08:11:40|13597.13|13477.13|13596.97|13476.97|13597.2|13477.2|13596.97|13476.97|9
1651392710000|2022-05-01 08:11:50|13596.96|13476.96|13597.27|13477.27|13597.41|13477.41|13596.91|13476.91|9
1651392720000|2022-05-01 08:12:00|13597.46|13477.46|13599.12|13479.12|13599.12|13479.12|13597.43|13477.43|10
1651392730000|2022-05-01 08:12:10|13599.39|13479.39|13602.48|13482.48|13602.48|13482.48|13599.39|13479.39|10
1651392740000|2022-05-01 08:12:20|13603.31|13483.31|13608.46|13488.46|13608.46|13488.46|13603.31|13483.31|10
1651392750000|2022-05-01 08:12:30|13608.83|13488.83|13614.03|13494.03|13614.03|13494.03|13608.83|13488.83|10
1651392760000|2022-05-01 08:12:40|13614.12|13494.12|13617.24|13497.24|13617.24|13497.24|13614.12|13494.12|10
1651392770000|2022-05-01 08:12:50|13617.83|13497.83|13620.79|13500.79|13620.79|13500.79|13617.83|13497.83|10
1651392780000|2022-05-01 08:13:00|13621.52|13501.52|13623.3|13503.3|13624.23|13504.23|13621.52|13501.52|10
1651392790000|2022-05-01 08:13:10|13623.25|13503.25|13623.42|13503.42|13623.42|13503.42|13623.04|13503.04|9
1651392800000|2022-05-01 08:13:20|13623.47|13503.47|13625.13|13505.13|13625.13|13505.13|13623.47|13503.47|10
1651392810000|2022-05-01 08:13:30|13625.27|13505.27|13625.84|13505.84|13626.41|13506.41|13625.27|13505.27|9
1651392820000|2022-05-01 08:13:40|13625.8|13505.8|13627.73|13507.73|13627.73|13507.73|13625.8|13505.8|9
1651392830000|2022-05-01 08:13:50|13627.76|13507.76|13626.94|13506.94|13627.8|13507.8|13626.91|13506.91|10
1651392840000|2022-05-01 08:14:00|13627.03|13507.03|13628.25|13508.25|13628.25|13508.25|13627.03|13507.03|10
1651392850000|2022-05-01 08:14:10|13628.38|13508.38|13629.67|13509.67|13629.67|13509.67|13628.38|13508.38|10
1651392860000|2022-05-01 08:14:20|13629.79|13509.79|13630.18|13510.18|13630.21|13510.21|13629.79|13509.79|10
1651392870000|2022-05-01 08:14:30|13630.27|13510.27|13631.47|13511.47|13631.47|13511.47|13630.27|13510.27|9
1651392880000|2022-05-01 08:14:40|13631.51|13511.51|13630.87|13510.87|13631.81|13511.81|13630.6|13510.6|7
1651392890000|2022-05-01 08:14:50|13630.72|13510.72|13630.88|13510.88|13630.98|13510.98|13630.33|13510.33|10
1651392900000|2022-05-01 08:15:00|13631.43|13511.43|13631.38|13511.38|13631.48|13511.48|13630.79|13510.79|10
1651392910000|2022-05-01 08:15:10|13631.39|13511.39|13633.54|13513.54|13633.54|13513.54|13631.39|13511.39|10
1651392920000|2022-05-01 08:15:20|13633.98|13513.98|13634.91|13514.91|13634.94|13514.94|13633.98|13513.98|9
1651392930000|2022-05-01 08:15:30|13634.99|13514.99|13635.39|13515.39|13635.52|13515.52|13634.99|13514.99|10
1651392940000|2022-05-01 08:15:40|13634.92|13514.92|13635.36|13515.36|13635.71|13515.71|13634.92|13514.92|10
1651392950000|2022-05-01 08:15:50|13635.26|13515.26|13633.79|13513.79|13635.26|13515.26|13633.79|13513.79|10
1651392960000|2022-05-01 08:16:00|13633.66|13513.66|13631.8|13511.8|13633.66|13513.66|13631.8|13511.8|10
1651392970000|2022-05-01 08:16:10|13631.55|13511.55|13630.52|13510.52|13631.55|13511.55|13630.49|13510.49|10
1651392980000|2022-05-01 08:16:20|13630.46|13510.46|13629.78|13509.78|13630.46|13510.46|13629.57|13509.57|10
1651392990000|2022-05-01 08:16:30|13629.84|13509.84|13630.27|13510.27|13630.42|13510.42|13629.84|13509.84|10
1651393000000|2022-05-01 08:16:40|13630.29|13510.29|13632.25|13512.25|13632.25|13512.25|13630.29|13510.29|10
1651393010000|2022-05-01 08:16:50|13632.44|13512.44|13632.47|13512.47|13632.53|13512.53|13632.17|13512.17|9
1651393020000|2022-05-01 08:17:00|13632.86|13512.86|13634.24|13514.24|13634.24|13514.24|13632.85|13512.85|10
1651393030000|2022-05-01 08:17:10|13634.62|13514.62|13633.92|13513.92|13634.94|13514.94|13633.92|13513.92|10
1651393040000|2022-05-01 08:17:20|13633.85|13513.85|13632.14|13512.14|13633.85|13513.85|13632.14|13512.14|10
1651393050000|2022-05-01 08:17:30|13632.5|13512.5|13631.42|13511.42|13632.56|13512.56|13631.42|13511.42|10
1651393060000|2022-05-01 08:17:40|13631.35|13511.35|13631.22|13511.22|13632.1|13512.1|13631.22|13511.22|10
1651393070000|2022-05-01 08:17:50|13630.95|13510.95|13631.18|13511.18|13631.18|13511.18|13630.79|13510.79|9
1651393080000|2022-05-01 08:18:00|13631.2|13511.2|13631.92|13511.92|13631.92|13511.92|13631.18|13511.18|10
1651393090000|2022-05-01 08:18:10|13632.2|13512.2|13633.22|13513.22|13633.24|13513.24|13632.2|13512.2|10
1651393100000|2022-05-01 08:18:20|13633.31|13513.31|13633.41|13513.41|13634.15|13514.15|13633.31|13513.31|10
1651393110000|2022-05-01 08:18:30|13633.46|13513.46|13634.51|13514.51|13634.51|13514.51|13633.46|13513.46|9
1651393120000|2022-05-01 08:18:40|13634.32|13514.32|13635.53|13515.53|13635.57|13515.57|13634.32|13514.32|9
1651393130000|2022-05-01 08:18:50|13635.72|13515.72|13637.68|13517.68|13637.68|13517.68|13635.72|13515.72|9
1651393140000|2022-05-01 08:19:00|13637.58|13517.58|13638.25|13518.25|13638.39|13518.39|13637.58|13517.58|10
1651393150000|2022-05-01 08:19:10|13638.91|13518.91|13640.38|13520.38|13640.51|13520.51|13638.91|13518.91|10
1651393160000|2022-05-01 08:19:20|13640.31|13520.31|13639.59|13519.59|13640.48|13520.48|13639.39|13519.39|10
1651393170000|2022-05-01 08:19:30|13638.78|13518.78|13637.88|13517.88|13638.89|13518.89|13637.82|13517.82|10
1651393180000|2022-05-01 08:19:40|13637.56|13517.56|13637.92|13517.92|13638.13|13518.13|13637.56|13517.56|10
1651393190000|2022-05-01 08:19:50|13637.94|13517.94|13635.89|13515.89|13637.94|13517.94|13635.89|13515.89|10
1651393200000|2022-05-01 08:20:00|13635.82|13515.82|13634.42|13514.42|13635.87|13515.87|13634.42|13514.42|9
1651393210000|2022-05-01 08:20:10|13634.35|13514.35|13632.51|13512.51|13634.35|13514.35|13632.51|13512.51|7
1651393220000|2022-05-01 08:20:20|13632.65|13512.65|13630.23|13510.23|13632.65|13512.65|13630.23|13510.23|9
1651393230000|2022-05-01 08:20:30|13629.45|13509.45|13629.39|13509.39|13629.45|13509.45|13628.87|13508.87|10
1651393240000|2022-05-01 08:20:40|13629.38|13509.38|13630.01|13510.01|13630.01|13510.01|13629.38|13509.38|7
1651393250000|2022-05-01 08:20:50|13629.95|13509.95|13630.07|13510.07|13630.62|13510.62|13629.86|13509.86|9
1651393260000|2022-05-01 08:21:00|13629.99|13509.99|13630.84|13510.84|13630.84|13510.84|13629.99|13509.99|9
1651393270000|2022-05-01 08:21:10|13630.52|13510.52|13629.26|13509.26|13630.53|13510.53|13629.26|13509.26|9
1651393280000|2022-05-01 08:21:20|13629.19|13509.19|13627.38|13507.38|13629.19|13509.19|13627.38|13507.38|9
1651393290000|2022-05-01 08:21:30|13627.41|13507.41|13626.49|13506.49|13627.62|13507.62|13626.49|13506.49|10
1651393300000|2022-05-01 08:21:40|13626.35|13506.35|13626.02|13506.02|13626.58|13506.58|13626.02|13506.02|8
1651393310000|2022-05-01 08:21:50|13625.98|13505.98|13625.05|13505.05|13625.98|13505.98|13624.73|13504.73|9
1651393320000|2022-05-01 08:22:00|13624.44|13504.44|13622.57|13502.57|13624.44|13504.44|13622.57|13502.57|7
1651393330000|2022-05-01 08:22:10|13622.32|13502.32|13619.83|13499.83|13622.36|13502.36|13619.83|13499.83|9
1651393340000|2022-05-01 08:22:20|13619.03|13499.03|13615.95|13495.95|13619.03|13499.03|13615.95|13495.95|9
1651393350000|2022-05-01 08:22:30|13616.2|13496.2|13616|13496|13616.33|13496.33|13615.84|13495.84|8
1651393360000|2022-05-01 08:22:40|13615.98|13495.98|13615.12|13495.12|13615.98|13495.98|13615.12|13495.12|10
1651393370000|2022-05-01 08:22:50|13615.1|13495.1|13615.08|13495.08|13615.1|13495.1|13614.86|13494.86|10
1651393380000|2022-05-01 08:23:00|13615.14|13495.14|13614.13|13494.13|13615.14|13495.14|13614.07|13494.07|10
1651393390000|2022-05-01 08:23:10|13613.54|13493.54|13612.11|13492.11|13613.54|13493.54|13612.11|13492.11|10
1651393400000|2022-05-01 08:23:20|13611.88|13491.88|13608.47|13488.47|13612.15|13492.15|13608.47|13488.47|10
1651393410000|2022-05-01 08:23:30|13608.15|13488.15|13607.64|13487.64|13608.39|13488.39|13607.64|13487.64|10
1651393420000|2022-05-01 08:23:40|13607.68|13487.68|13609.49|13489.49|13609.49|13489.49|13607.68|13487.68|10
1651393430000|2022-05-01 08:23:50|13608.76|13488.76|13609.81|13489.81|13609.81|13489.81|13608.76|13488.76|9
1651393440000|2022-05-01 08:24:00|13609.85|13489.85|13609.44|13489.44|13610.29|13490.29|13609.37|13489.37|10
1651393450000|2022-05-01 08:24:10|13609.29|13489.29|13607.19|13487.19|13609.48|13489.48|13607.19|13487.19|10
1651393460000|2022-05-01 08:24:20|13607.13|13487.13|13607.59|13487.59|13607.59|13487.59|13607.13|13487.13|10
1651393470000|2022-05-01 08:24:30|13607.56|13487.56|13607.59|13487.59|13607.67|13487.67|13607.47|13487.47|10
1651393480000|2022-05-01 08:24:40|13607.51|13487.51|13607.3|13487.3|13607.51|13487.51|13607.26|13487.26|7
1651393490000|2022-05-01 08:24:50|13607.22|13487.22|13609.2|13489.2|13609.2|13489.2|13607.22|13487.22|10
1651393500000|2022-05-01 08:25:00|13609.3|13489.3|13609.74|13489.74|13609.95|13489.95|13609.28|13489.28|10
1651393510000|2022-05-01 08:25:10|13609.97|13489.97|13610.54|13490.54|13610.54|13490.54|13609.96|13489.96|8
1651393520000|2022-05-01 08:25:20|13610.5|13490.5|13609.12|13489.12|13610.5|13490.5|13609.12|13489.12|9
1651393530000|2022-05-01 08:25:30|13609.25|13489.25|13606.83|13486.83|13609.25|13489.25|13606.83|13486.83|9
1651393540000|2022-05-01 08:25:40|13606.65|13486.65|13606.37|13486.37|13606.65|13486.65|13606.22|13486.22|10
1651393550000|2022-05-01 08:25:50|13606.39|13486.39|13605.61|13485.61|13606.41|13486.41|13605.58|13485.58|10
1651393560000|2022-05-01 08:26:00|13605.5|13485.5|13605.95|13485.95|13606.18|13486.18|13605.35|13485.35|10
1651393570000|2022-05-01 08:26:10|13605.88|13485.88|13606.28|13486.28|13606.28|13486.28|13605.87|13485.87|10
1651393580000|2022-05-01 08:26:20|13606.91|13486.91|13608.4|13488.4|13608.4|13488.4|13606.91|13486.91|10
1651393590000|2022-05-01 08:26:30|13608.35|13488.35|13609.01|13489.01|13609.01|13489.01|13608.35|13488.35|9
1651393600000|2022-05-01 08:26:40|13608.98|13488.98|13608.41|13488.41|13609.03|13489.03|13608.09|13488.09|10
1651393610000|2022-05-01 08:26:50|13608.32|13488.32|13608.15|13488.15|13608.52|13488.52|13608.06|13488.06|9
1651393620000|2022-05-01 08:27:00|13608.27|13488.27|13608.16|13488.16|13608.33|13488.33|13608.09|13488.09|9
1651393630000|2022-05-01 08:27:10|13608.05|13488.05|13607.1|13487.1|13608.11|13488.11|13607.1|13487.1|10
1651393640000|2022-05-01 08:27:20|13607.07|13487.07|13607.02|13487.02|13607.07|13487.07|13606.99|13486.99|6
1651393650000|2022-05-01 08:27:30|13607|13487|13608.09|13488.09|13608.09|13488.09|13607|13487|10
1651393660000|2022-05-01 08:27:40|13608.12|13488.12|13607.93|13487.93|13608.12|13488.12|13607.93|13487.93|9
1651393670000|2022-05-01 08:27:50|13607.92|13487.92|13608.43|13488.43|13608.58|13488.58|13607.89|13487.89|10
1651393680000|2022-05-01 08:28:00|13608.52|13488.52|13609.28|13489.28|13609.28|13489.28|13608.21|13488.21|10
1651393690000|2022-05-01 08:28:10|13609.41|13489.41|13609.25|13489.25|13609.74|13489.74|13609.24|13489.24|10
1651393700000|2022-05-01 08:28:20|13609.39|13489.39|13610.04|13490.04|13610.04|13490.04|13609.24|13489.24|10
1651393710000|2022-05-01 08:28:30|13610.16|13490.16|13610.88|13490.88|13610.88|13490.88|13610.16|13490.16|10
1651393720000|2022-05-01 08:28:40|13610.92|13490.92|13610.84|13490.84|13610.98|13490.98|13610.76|13490.76|9
1651393730000|2022-05-01 08:28:50|13610.82|13490.82|13611.45|13491.45|13611.45|13491.45|13610.82|13490.82|10
1651393740000|2022-05-01 08:29:00|13611.25|13491.25|13611.01|13491.01|13611.42|13491.42|13611.01|13491.01|9
1651393750000|2022-05-01 08:29:10|13611.19|13491.19|13610.92|13490.92|13611.19|13491.19|13610.92|13490.92|8
1651393760000|2022-05-01 08:29:20|13610.24|13490.24|13610.38|13490.38|13610.38|13490.38|13610.11|13490.11|9
1651393770000|2022-05-01 08:29:30|13610.45|13490.45|13610.51|13490.51|13610.6|13490.6|13610.45|13490.45|9
1651393780000|2022-05-01 08:29:40|13610.46|13490.46|13607.97|13487.97|13610.46|13490.46|13607.97|13487.97|9
1651393790000|2022-05-01 08:29:50|13607.9|13487.9|13607.85|13487.85|13607.97|13487.97|13607.58|13487.58|9
1651393800000|2022-05-01 08:30:00|13607.91|13487.91|13610.37|13490.37|13610.37|13490.37|13607.81|13487.81|10
1651393810000|2022-05-01 08:30:10|13610.55|13490.55|13610.81|13490.81|13611.19|13491.19|13610.53|13490.53|9
1651393820000|2022-05-01 08:30:20|13610.85|13490.85|13610.37|13490.37|13610.85|13490.85|13610.21|13490.21|9
1651393830000|2022-05-01 08:30:30|13610.29|13490.29|13609.15|13489.15|13610.29|13490.29|13609.11|13489.11|10
1651393840000|2022-05-01 08:30:40|13609.14|13489.14|13608.77|13488.77|13609.15|13489.15|13608.63|13488.63|9
1651393850000|2022-05-01 08:30:50|13609.14|13489.14|13609.59|13489.59|13609.59|13489.59|13609.14|13489.14|10
1651393860000|2022-05-01 08:31:00|13609.48|13489.48|13609.51|13489.51|13609.72|13489.72|13609.24|13489.24|10
1651393870000|2022-05-01 08:31:10|13609.77|13489.77|13611.29|13491.29|13611.29|13491.29|13609.77|13489.77|9
1651393880000|2022-05-01 08:31:20|13611.14|13491.14|13611.49|13491.49|13611.7|13491.7|13611.14|13491.14|9
1651393890000|2022-05-01 08:31:30|13611.62|13491.62|13612.57|13492.57|13612.57|13492.57|13611.53|13491.53|10
1651393900000|2022-05-01 08:31:40|13612.71|13492.71|13615.77|13495.77|13615.77|13495.77|13612.71|13492.71|10
1651393910000|2022-05-01 08:31:50|13615.94|13495.94|13615.69|13495.69|13615.95|13495.95|13615.63|13495.63|9
1651393920000|2022-05-01 08:32:00|13615.93|13495.93|13617.83|13497.83|13617.83|13497.83|13615.93|13495.93|10
1651393930000|2022-05-01 08:32:10|13618|13498|13617.62|13497.62|13618|13498|13617.62|13497.62|9
1651393940000|2022-05-01 08:32:20|13617.67|13497.67|13618.01|13498.01|13618.11|13498.11|13617.47|13497.47|9
1651393950000|2022-05-01 08:32:30|13618.08|13498.08|13618.14|13498.14|13618.67|13498.67|13618.08|13498.08|9
1651393960000|2022-05-01 08:32:40|13617.94|13497.94|13619.11|13499.11|13619.11|13499.11|13617.94|13497.94|10
1651393970000|2022-05-01 08:32:50|13618.98|13498.98|13619.12|13499.12|13619.35|13499.35|13618.83|13498.83|9
1651393980000|2022-05-01 08:33:00|13619.05|13499.05|13621|13501|13621|13501|13619.03|13499.03|9
1651393990000|2022-05-01 08:33:10|13621.14|13501.14|13621.34|13501.34|13621.46|13501.46|13621.07|13501.07|9
1651394000000|2022-05-01 08:33:20|13622.39|13502.39|13623.39|13503.39|13623.39|13503.39|13622.39|13502.39|9
1651394010000|2022-05-01 08:33:30|13623.88|13503.88|13625.05|13505.05|13625.08|13505.08|13623.88|13503.88|10
1651394020000|2022-05-01 08:33:40|13625.38|13505.38|13624.68|13504.68|13625.6|13505.6|13624.68|13504.68|9
1651394030000|2022-05-01 08:33:50|13624.76|13504.76|13624.71|13504.71|13624.76|13504.76|13624.58|13504.58|8
1651394040000|2022-05-01 08:34:00|13624.81|13504.81|13626.21|13506.21|13626.21|13506.21|13624.81|13504.81|10
1651394050000|2022-05-01 08:34:10|13626.26|13506.26|13627.56|13507.56|13627.56|13507.56|13626.26|13506.26|8
1651394060000|2022-05-01 08:34:20|13627.61|13507.61|13628.72|13508.72|13628.72|13508.72|13627.61|13507.61|8
1651394070000|2022-05-01 08:34:30|13629.21|13509.21|13628.77|13508.77|13629.28|13509.28|13628.3|13508.3|10
1651394080000|2022-05-01 08:34:40|13628.9|13508.9|13629.9|13509.9|13629.9|13509.9|13628.9|13508.9|10
1651394090000|2022-05-01 08:34:50|13630.03|13510.03|13631.04|13511.04|13631.04|13511.04|13630.03|13510.03|10
1651394100000|2022-05-01 08:35:00|13630.98|13510.98|13632.06|13512.06|13632.06|13512.06|13630.98|13510.98|9
1651394110000|2022-05-01 08:35:10|13632.71|13512.71|13633.08|13513.08|13633.18|13513.18|13632.7|13512.7|9
1651394120000|2022-05-01 08:35:20|13633.25|13513.25|13633.08|13513.08|13633.48|13513.48|13633.08|13513.08|8
1651394130000|2022-05-01 08:35:30|13632.86|13512.86|13631.83|13511.83|13632.86|13512.86|13631.83|13511.83|10
1651394140000|2022-05-01 08:35:40|13631.81|13511.81|13631.19|13511.19|13631.86|13511.86|13631.19|13511.19|8
1651394150000|2022-05-01 08:35:50|13630.8|13510.8|13628.4|13508.4|13630.8|13510.8|13628.36|13508.36|9
1651394160000|2022-05-01 08:36:00|13628.16|13508.16|13627.78|13507.78|13628.16|13508.16|13627.68|13507.68|9
1651394170000|2022-05-01 08:36:10|13627.89|13507.89|13628.65|13508.65|13628.65|13508.65|13627.89|13507.89|9
1651394180000|2022-05-01 08:36:20|13628.51|13508.51|13628.4|13508.4|13628.69|13508.69|13628.4|13508.4|8
1651394190000|2022-05-01 08:36:30|13628.33|13508.33|13628.01|13508.01|13628.33|13508.33|13628.01|13508.01|9
1651394200000|2022-05-01 08:36:40|13628.02|13508.02|13627.18|13507.18|13628.26|13508.26|13627.18|13507.18|8
1651394210000|2022-05-01 08:36:50|13627.2|13507.2|13626.56|13506.56|13627.2|13507.2|13626.56|13506.56|7
1651394220000|2022-05-01 08:37:00|13626.63|13506.63|13626.44|13506.44|13626.63|13506.63|13626.44|13506.44|5
1651394230000|2022-05-01 08:37:10|13626.47|13506.47|13626.39|13506.39|13626.54|13506.54|13626.39|13506.39|5
1651394240000|2022-05-01 08:37:20|13626.32|13506.32|13626.02|13506.02|13626.32|13506.32|13626.02|13506.02|6
1651394250000|2022-05-01 08:37:30|13626.17|13506.17|13622.89|13502.89|13626.22|13506.22|13622.89|13502.89|10
1651394260000|2022-05-01 08:37:40|13622.97|13502.97|13620.27|13500.27|13622.97|13502.97|13620.27|13500.27|8
1651394270000|2022-05-01 08:37:50|13619.99|13499.99|13617.88|13497.88|13619.99|13499.99|13617.88|13497.88|10
1651394280000|2022-05-01 08:38:00|13617.7|13497.7|13617.31|13497.31|13617.7|13497.7|13617.05|13497.05|9
1651394290000|2022-05-01 08:38:10|13617.21|13497.21|13616.9|13496.9|13617.24|13497.24|13616.8|13496.8|8
1651394300000|2022-05-01 08:38:20|13616.93|13496.93|13616.54|13496.54|13616.93|13496.93|13616.13|13496.13|9
1651394310000|2022-05-01 08:38:30|13616.46|13496.46|13615.14|13495.14|13616.46|13496.46|13615.14|13495.14|10
1651394320000|2022-05-01 08:38:40|13615.11|13495.11|13614.58|13494.58|13615.11|13495.11|13614.39|13494.39|9
1651394330000|2022-05-01 08:38:50|13614.55|13494.55|13614.23|13494.23|13614.95|13494.95|13614.23|13494.23|10
1651394340000|2022-05-01 08:39:00|13614.37|13494.37|13614.47|13494.47|13614.51|13494.51|13613.99|13493.99|10
1651394350000|2022-05-01 08:39:10|13614.36|13494.36|13613.28|13493.28|13614.36|13494.36|13613.28|13493.28|9
1651394360000|2022-05-01 08:39:20|13613.27|13493.27|13613.07|13493.07|13613.33|13493.33|13613.07|13493.07|9
1651394370000|2022-05-01 08:39:30|13612.94|13492.94|13611.32|13491.32|13612.94|13492.94|13611.29|13491.29|9
1651394380000|2022-05-01 08:39:40|13611.14|13491.14|13609.21|13489.21|13611.14|13491.14|13609.21|13489.21|10
1651394390000|2022-05-01 08:39:50|13609.3|13489.3|13611.07|13491.07|13611.07|13491.07|13609.3|13489.3|10
1651394400000|2022-05-01 08:40:00|13611.03|13491.03|13608.62|13488.62|13611.03|13491.03|13608.62|13488.62|10
1651394410000|2022-05-01 08:40:10|13608.61|13488.61|13609.14|13489.14|13609.14|13489.14|13608.51|13488.51|10
1651394420000|2022-05-01 08:40:20|13609.08|13489.08|13607.83|13487.83|13609.26|13489.26|13607.83|13487.83|10
1651394430000|2022-05-01 08:40:30|13607.78|13487.78|13607.28|13487.28|13607.78|13487.78|13607.28|13487.28|10
1651394440000|2022-05-01 08:40:40|13607.44|13487.44|13606.5|13486.5|13607.44|13487.44|13606.5|13486.5|10
1651394450000|2022-05-01 08:40:50|13606.63|13486.63|13608.06|13488.06|13608.06|13488.06|13606.63|13486.63|8
1651394460000|2022-05-01 08:41:00|13608.13|13488.13|13608.25|13488.25|13608.4|13488.4|13608.13|13488.13|10
1651394470000|2022-05-01 08:41:10|13608.2|13488.2|13608.57|13488.57|13608.57|13488.57|13607.96|13487.96|10
1651394480000|2022-05-01 08:41:20|13609.03|13489.03|13610.21|13490.21|13610.21|13490.21|13609.03|13489.03|9
1651394490000|2022-05-01 08:41:30|13610.27|13490.27|13610.83|13490.83|13610.83|13490.83|13610.27|13490.27|8
1651394500000|2022-05-01 08:41:40|13610.86|13490.86|13612.41|13492.41|13612.41|13492.41|13610.86|13490.86|10
1651394510000|2022-05-01 08:41:50|13612.81|13492.81|13613.23|13493.23|13613.4|13493.4|13612.81|13492.81|10
1651394520000|2022-05-01 08:42:00|13613.3|13493.3|13612.76|13492.76|13613.51|13493.51|13612.7|13492.7|10
1651394530000|2022-05-01 08:42:10|13612.66|13492.66|13613.16|13493.16|13613.16|13493.16|13612.29|13492.29|9
1651394540000|2022-05-01 08:42:20|13613.23|13493.23|13613.4|13493.4|13613.65|13493.65|13613.23|13493.23|8
1651394550000|2022-05-01 08:42:30|13613.45|13493.45|13612.85|13492.85|13613.45|13493.45|13612.75|13492.75|8
1651394560000|2022-05-01 08:42:40|13613.04|13493.04|13613.74|13493.74|13613.75|13493.75|13613.04|13493.04|10
1651394570000|2022-05-01 08:42:50|13613.71|13493.71|13616.51|13496.51|13616.51|13496.51|13613.71|13493.71|9
1651394580000|2022-05-01 08:43:00|13616.96|13496.96|13617.73|13497.73|13617.73|13497.73|13616.96|13496.96|10
1651394590000|2022-05-01 08:43:10|13618|13498|13619.63|13499.63|13619.71|13499.71|13618|13498|10
1651394600000|2022-05-01 08:43:20|13619.91|13499.91|13621.07|13501.07|13621.07|13501.07|13619.86|13499.86|10
1651394610000|2022-05-01 08:43:30|13621.08|13501.08|13621.91|13501.91|13621.91|13501.91|13621.08|13501.08|8
1651394620000|2022-05-01 08:43:40|13622.18|13502.18|13622.86|13502.86|13622.86|13502.86|13622.18|13502.18|7
1651394630000|2022-05-01 08:43:50|13622.96|13502.96|13623.78|13503.78|13623.78|13503.78|13622.9|13502.9|8
1651394640000|2022-05-01 08:44:00|13623.88|13503.88|13623.28|13503.28|13623.88|13503.88|13623.12|13503.12|9
1651394650000|2022-05-01 08:44:10|13623.35|13503.35|13622.76|13502.76|13623.35|13503.35|13622.65|13502.65|10
1651394660000|2022-05-01 08:44:20|13623.01|13503.01|13624.07|13504.07|13624.26|13504.26|13623.01|13503.01|8
1651394670000|2022-05-01 08:44:30|13624.25|13504.25|13624.85|13504.85|13624.85|13504.85|13624.25|13504.25|10
1651394680000|2022-05-01 08:44:40|13624.94|13504.94|13625.86|13505.86|13625.89|13505.89|13624.92|13504.92|9
1651394690000|2022-05-01 08:44:50|13625.92|13505.92|13627|13507|13627|13507|13625.92|13505.92|10
1651394700000|2022-05-01 08:45:00|13626.88|13506.88|13626.9|13506.9|13626.96|13506.96|13626.79|13506.79|10
1651394710000|2022-05-01 08:45:10|13626.86|13506.86|13626.08|13506.08|13626.86|13506.86|13625.82|13505.82|9
1651394720000|2022-05-01 08:45:20|13626.17|13506.17|13626.65|13506.65|13626.65|13506.65|13626.17|13506.17|9
1651394730000|2022-05-01 08:45:30|13626.67|13506.67|13626.42|13506.42|13626.67|13506.67|13626.2|13506.2|9
1651394740000|2022-05-01 08:45:40|13626.32|13506.32|13627.46|13507.46|13627.6|13507.6|13626.27|13506.27|7
1651394750000|2022-05-01 08:45:50|13627.45|13507.45|13624.94|13504.94|13627.55|13507.55|13624.94|13504.94|7
1651394760000|2022-05-01 08:46:00|13624.64|13504.64|13622.92|13502.92|13624.64|13504.64|13622.88|13502.88|10
1651394770000|2022-05-01 08:46:10|13622.94|13502.94|13622.79|13502.79|13622.94|13502.94|13622.72|13502.72|8
1651394780000|2022-05-01 08:46:20|13623.21|13503.21|13623.64|13503.64|13623.83|13503.83|13623.21|13503.21|10
1651394790000|2022-05-01 08:46:30|13623.65|13503.65|13623.99|13503.99|13624.08|13504.08|13623.65|13503.65|6
1651394800000|2022-05-01 08:46:40|13623.8|13503.8|13623.9|13503.9|13624.09|13504.09|13623.78|13503.78|8
1651394810000|2022-05-01 08:46:50|13623.89|13503.89|13622.1|13502.1|13623.89|13503.89|13622.1|13502.1|9
1651394820000|2022-05-01 08:47:00|13621.78|13501.78|13622.15|13502.15|13622.15|13502.15|13621.63|13501.63|9
1651394830000|2022-05-01 08:47:10|13622.07|13502.07|13622.68|13502.68|13622.68|13502.68|13622.07|13502.07|8
1651394840000|2022-05-01 08:47:20|13622.76|13502.76|13623.75|13503.75|13623.8|13503.8|13622.76|13502.76|8
1651394850000|2022-05-01 08:47:30|13623.76|13503.76|13624.02|13504.02|13624.02|13504.02|13623.65|13503.65|10
1651394860000|2022-05-01 08:47:40|13624.27|13504.27|13623.96|13503.96|13624.3|13504.3|13623.92|13503.92|9
1651394870000|2022-05-01 08:47:50|13623.94|13503.94|13625.89|13505.89|13625.89|13505.89|13623.94|13503.94|10
1651394880000|2022-05-01 08:48:00|13626.53|13506.53|13629.26|13509.26|13629.26|13509.26|13626.53|13506.53|10
1651394890000|2022-05-01 08:48:10|13629.09|13509.09|13630.97|13510.97|13630.97|13510.97|13629.09|13509.09|10
1651394900000|2022-05-01 08:48:20|13631.14|13511.14|13635.15|13515.15|13635.15|13515.15|13631.14|13511.14|10
1651394910000|2022-05-01 08:48:30|13635.35|13515.35|13636.28|13516.28|13636.28|13516.28|13635.35|13515.35|10
1651394920000|2022-05-01 08:48:40|13636.48|13516.48|13635.85|13515.85|13636.48|13516.48|13635.85|13515.85|9
1651394930000|2022-05-01 08:48:50|13635.8|13515.8|13635.59|13515.59|13635.8|13515.8|13635.33|13515.33|9
1651394940000|2022-05-01 08:49:00|13635.68|13515.68|13635.11|13515.11|13636.43|13516.43|13635.11|13515.11|10
1651394950000|2022-05-01 08:49:10|13635|13515|13634.76|13514.76|13635|13515|13634.5|13514.5|9
1651394960000|2022-05-01 08:49:20|13634.87|13514.87|13635.27|13515.27|13635.74|13515.74|13634.87|13514.87|10
1651394970000|2022-05-01 08:49:30|13635.21|13515.21|13635|13515|13635.21|13515.21|13635|13515|6
1651394980000|2022-05-01 08:49:40|13634.97|13514.97|13634.79|13514.79|13635.09|13515.09|13634.79|13514.79|9
1651394990000|2022-05-01 08:49:50|13634.88|13514.88|13635.77|13515.77|13635.86|13515.86|13634.88|13514.88|10
1651395000000|2022-05-01 08:50:00|13635.68|13515.68|13636.07|13516.07|13636.17|13516.17|13635.68|13515.68|10
1651395010000|2022-05-01 08:50:10|13636.15|13516.15|13636.45|13516.45|13636.47|13516.47|13636.02|13516.02|9
1651395020000|2022-05-01 08:50:20|13636.53|13516.53|13636.47|13516.47|13637.01|13517.01|13636.47|13516.47|9
1651395030000|2022-05-01 08:50:30|13636.37|13516.37|13636.6|13516.6|13636.78|13516.78|13636.37|13516.37|7
1651395040000|2022-05-01 08:50:40|13636.61|13516.61|13636.74|13516.74|13637.17|13517.17|13636.61|13516.61|9
1651395050000|2022-05-01 08:50:50|13636.71|13516.71|13637.02|13517.02|13637.07|13517.07|13636.69|13516.69|10
1651395060000|2022-05-01 08:51:00|13636.9|13516.9|13636.69|13516.69|13636.95|13516.95|13636.55|13516.55|10
1651395070000|2022-05-01 08:51:10|13636.68|13516.68|13636.55|13516.55|13636.71|13516.71|13636.55|13516.55|8
1651395080000|2022-05-01 08:51:20|13636.54|13516.54|13636.97|13516.97|13637.3|13517.3|13636.54|13516.54|10
1651395090000|2022-05-01 08:51:30|13636.96|13516.96|13636.53|13516.53|13636.96|13516.96|13636.53|13516.53|9
1651395100000|2022-05-01 08:51:40|13636.64|13516.64|13636.63|13516.63|13636.87|13516.87|13636.63|13516.63|10
1651395110000|2022-05-01 08:51:50|13636.47|13516.47|13636.15|13516.15|13636.47|13516.47|13636.09|13516.09|9
1651395120000|2022-05-01 08:52:00|13635.99|13515.99|13635.89|13515.89|13636.05|13516.05|13635.84|13515.84|7
1651395130000|2022-05-01 08:52:10|13635.93|13515.93|13636.79|13516.79|13636.79|13516.79|13635.93|13515.93|10
1651395140000|2022-05-01 08:52:20|13636.89|13516.89|13641.37|13521.37|13641.37|13521.37|13636.89|13516.89|10
1651395150000|2022-05-01 08:52:30|13642.42|13522.42|13646.78|13526.78|13646.78|13526.78|13642.42|13522.42|10
1651395160000|2022-05-01 08:52:40|13647.09|13527.09|13653.41|13533.41|13653.41|13533.41|13647.09|13527.09|10
1651395170000|2022-05-01 08:52:50|13653.55|13533.55|13655.14|13535.14|13655.14|13535.14|13653.55|13533.55|10
1651395180000|2022-05-01 08:53:00|13655.19|13535.19|13656.9|13536.9|13656.9|13536.9|13655.19|13535.19|10
1651395190000|2022-05-01 08:53:10|13657.22|13537.22|13658.94|13538.94|13659.16|13539.16|13657.22|13537.22|10
1651395200000|2022-05-01 08:53:20|13659.35|13539.35|13661.08|13541.08|13661.35|13541.35|13659.3|13539.3|10
1651395210000|2022-05-01 08:53:30|13661.12|13541.12|13662.82|13542.82|13663.03|13543.03|13661.12|13541.12|10
1651395220000|2022-05-01 08:53:40|13662.87|13542.87|13662.99|13542.99|13662.99|13542.99|13662.59|13542.59|10
1651395230000|2022-05-01 08:53:50|13662.69|13542.69|13662.74|13542.74|13663.01|13543.01|13662.69|13542.69|10
1651395240000|2022-05-01 08:54:00|13662.73|13542.73|13662.14|13542.14|13662.73|13542.73|13662.14|13542.14|10
1651395250000|2022-05-01 08:54:10|13662.12|13542.12|13661.58|13541.58|13662.13|13542.13|13661.57|13541.57|10
1651395260000|2022-05-01 08:54:20|13661.18|13541.18|13661.01|13541.01|13661.18|13541.18|13660.91|13540.91|10
1651395270000|2022-05-01 08:54:30|13661.07|13541.07|13661.99|13541.99|13662|13542|13661.07|13541.07|7
1651395280000|2022-05-01 08:54:40|13661.77|13541.77|13661.53|13541.53|13661.8|13541.8|13661.53|13541.53|8
1651395290000|2022-05-01 08:54:50|13661.51|13541.51|13659.94|13539.94|13661.52|13541.52|13659.94|13539.94|10
1651395300000|2022-05-01 08:55:00|13659.8|13539.8|13659.54|13539.54|13660|13540|13659.53|13539.53|10
1651395310000|2022-05-01 08:55:10|13659.5|13539.5|13657.16|13537.16|13659.6|13539.6|13657.16|13537.16|9
1651395320000|2022-05-01 08:55:20|13657.11|13537.11|13655.75|13535.75|13657.11|13537.11|13655.75|13535.75|10
1651395330000|2022-05-01 08:55:30|13655.85|13535.85|13655.59|13535.59|13656.01|13536.01|13655.5|13535.5|8
1651395340000|2022-05-01 08:55:40|13655.03|13535.03|13654.12|13534.12|13655.56|13535.56|13654.12|13534.12|10
1651395350000|2022-05-01 08:55:50|13654.05|13534.05|13653.18|13533.18|13654.05|13534.05|13653.07|13533.07|10
1651395360000|2022-05-01 08:56:00|13653.56|13533.56|13654.51|13534.51|13654.51|13534.51|13653.56|13533.56|9
1651395370000|2022-05-01 08:56:10|13654.55|13534.55|13654.78|13534.78|13654.82|13534.82|13654.54|13534.54|9
1651395380000|2022-05-01 08:56:20|13654.64|13534.64|13654.17|13534.17|13655.02|13535.02|13654.17|13534.17|9
1651395390000|2022-05-01 08:56:30|13654.03|13534.03|13652.82|13532.82|13654.03|13534.03|13652.82|13532.82|10
1651395400000|2022-05-01 08:56:40|13652.85|13532.85|13652.89|13532.89|13653.64|13533.64|13652.85|13532.85|10
1651395410000|2022-05-01 08:56:50|13652.86|13532.86|13653.23|13533.23|13653.23|13533.23|13652.71|13532.71|10
1651395420000|2022-05-01 08:57:00|13653.21|13533.21|13654.07|13534.07|13654.07|13534.07|13653.21|13533.21|8
1651395430000|2022-05-01 08:57:10|13653.98|13533.98|13655.01|13535.01|13655.01|13535.01|13653.98|13533.98|10
1651395440000|2022-05-01 08:57:20|13654.36|13534.36|13653.48|13533.48|13654.36|13534.36|13653.48|13533.48|8
1651395450000|2022-05-01 08:57:30|13653.8|13533.8|13654.17|13534.17|13654.28|13534.28|13653.79|13533.79|10
1651395460000|2022-05-01 08:57:40|13654.24|13534.24|13653.68|13533.68|13654.45|13534.45|13653.59|13533.59|10
1651395470000|2022-05-01 08:57:50|13653.69|13533.69|13655.4|13535.4|13655.4|13535.4|13653.56|13533.56|10
1651395480000|2022-05-01 08:58:00|13655.53|13535.53|13656.15|13536.15|13656.15|13536.15|13655.41|13535.41|9
1651395490000|2022-05-01 08:58:10|13655.93|13535.93|13656.43|13536.43|13656.43|13536.43|13655.93|13535.93|10
1651395500000|2022-05-01 08:58:20|13656.45|13536.45|13657.28|13537.28|13657.31|13537.31|13656.45|13536.45|10
1651395510000|2022-05-01 08:58:30|13657.38|13537.38|13657.36|13537.36|13657.73|13537.73|13657.36|13537.36|10
1651395520000|2022-05-01 08:58:40|13657.37|13537.37|13656.43|13536.43|13657.37|13537.37|13656.38|13536.38|10
1651395530000|2022-05-01 08:58:50|13656.29|13536.29|13657.74|13537.74|13657.78|13537.78|13656.29|13536.29|10
1651395540000|2022-05-01 08:59:00|13657.78|13537.78|13657.53|13537.53|13657.78|13537.78|13657.08|13537.08|8
1651395550000|2022-05-01 08:59:10|13657.15|13537.15|13657.17|13537.17|13657.52|13537.52|13657.15|13537.15|10
1651395560000|2022-05-01 08:59:20|13657.1|13537.1|13656.86|13536.86|13657.1|13537.1|13656.86|13536.86|10
1651395570000|2022-05-01 08:59:30|13656.9|13536.9|13656.82|13536.82|13657.08|13537.08|13656.82|13536.82|7
1651395580000|2022-05-01 08:59:40|13656.99|13536.99|13656.56|13536.56|13657.15|13537.15|13656.41|13536.41|10
1651395590000|2022-05-01 08:59:50|13656.22|13536.22|13655.54|13535.54|13656.22|13536.22|13655.36|13535.36|10
1651395600000|2022-05-01 09:00:00|13655.59|13535.59|13657.19|13537.19|13657.19|13537.19|13655.59|13535.59|10
1651395610000|2022-05-01 09:00:10|13658.22|13538.22|13658.91|13538.91|13659.01|13539.01|13658.22|13538.22|9
1651395620000|2022-05-01 09:00:20|13658.92|13538.92|13658.27|13538.27|13659.06|13539.06|13658.27|13538.27|10
1651395630000|2022-05-01 09:00:30|13658.11|13538.11|13657.74|13537.74|13658.11|13538.11|13657.49|13537.49|8
1651395640000|2022-05-01 09:00:40|13657.7|13537.7|13658.54|13538.54|13658.63|13538.63|13657.63|13537.63|10
1651395650000|2022-05-01 09:00:50|13658.63|13538.63|13658.3|13538.3|13659.05|13539.05|13658.3|13538.3|9
1651395660000|2022-05-01 09:01:00|13658.32|13538.32|13659.15|13539.15|13659.15|13539.15|13658.32|13538.32|9
1651395670000|2022-05-01 09:01:10|13659.13|13539.13|13659.4|13539.4|13659.62|13539.62|13659.05|13539.05|10
1651395680000|2022-05-01 09:01:20|13659.52|13539.52|13661.09|13541.09|13661.1|13541.1|13659.35|13539.35|10
1651395690000|2022-05-01 09:01:30|13660.76|13540.76|13660.03|13540.03|13661.39|13541.39|13660.03|13540.03|10
1651395700000|2022-05-01 09:01:40|13659.97|13539.97|13659.13|13539.13|13659.97|13539.97|13658.75|13538.75|10
1651395710000|2022-05-01 09:01:50|13659.34|13539.34|13660.34|13540.34|13660.34|13540.34|13659.34|13539.34|9
1651395720000|2022-05-01 09:02:00|13660.28|13540.28|13659.33|13539.33|13660.28|13540.28|13659.33|13539.33|8
1651395730000|2022-05-01 09:02:10|13659.42|13539.42|13659.71|13539.71|13659.73|13539.73|13659.24|13539.24|10
1651395740000|2022-05-01 09:02:20|13659.61|13539.61|13658.97|13538.97|13659.61|13539.61|13658.97|13538.97|9
1651395750000|2022-05-01 09:02:30|13658.81|13538.81|13657.77|13537.77|13658.82|13538.82|13657.63|13537.63|10
1651395760000|2022-05-01 09:02:40|13657.98|13537.98|13657.56|13537.56|13658.02|13538.02|13657.56|13537.56|9
1651395770000|2022-05-01 09:02:50|13657.44|13537.44|13657.51|13537.51|13657.54|13537.54|13657.32|13537.32|9
1651395780000|2022-05-01 09:03:00|13657.58|13537.58|13656.7|13536.7|13657.58|13537.58|13656.7|13536.7|7
1651395790000|2022-05-01 09:03:10|13656.77|13536.77|13656.86|13536.86|13656.98|13536.98|13656.74|13536.74|8
1651395800000|2022-05-01 09:03:20|13656.88|13536.88|13656.56|13536.56|13656.88|13536.88|13656.35|13536.35|9
1651395810000|2022-05-01 09:03:30|13656.64|13536.64|13656.83|13536.83|13656.83|13536.83|13656.5|13536.5|7
1651395820000|2022-05-01 09:03:40|13656.8|13536.8|13656.66|13536.66|13657.03|13537.03|13656.66|13536.66|10
1651395830000|2022-05-01 09:03:50|13656.6|13536.6|13656.73|13536.73|13656.77|13536.77|13656.58|13536.58|7
1651395840000|2022-05-01 09:04:00|13656.51|13536.51|13656.93|13536.93|13656.93|13536.93|13656.51|13536.51|9
1651395850000|2022-05-01 09:04:10|13657.17|13537.17|13657.58|13537.58|13657.82|13537.82|13657.17|13537.17|8
1651395860000|2022-05-01 09:04:20|13657.5|13537.5|13657.53|13537.53|13658.05|13538.05|13657.5|13537.5|10
1651395870000|2022-05-01 09:04:30|13657.59|13537.59|13657.97|13537.97|13658.9|13538.9|13657.59|13537.59|10
1651395880000|2022-05-01 09:04:40|13657.68|13537.68|13658.32|13538.32|13658.37|13538.37|13657.68|13537.68|10
1651395890000|2022-05-01 09:04:50|13658.38|13538.38|13658.61|13538.61|13658.69|13538.69|13658.25|13538.25|9
1651395900000|2022-05-01 09:05:00|13658.66|13538.66|13659.01|13539.01|13659.26|13539.26|13658.66|13538.66|9
1651395910000|2022-05-01 09:05:10|13658.91|13538.91|13659.74|13539.74|13659.74|13539.74|13658.58|13538.58|9
1651395920000|2022-05-01 09:05:20|13659.92|13539.92|13660.82|13540.82|13660.82|13540.82|13659.83|13539.83|10
1651395930000|2022-05-01 09:05:30|13660.77|13540.77|13660.96|13540.96|13661.08|13541.08|13660.74|13540.74|8
1651395940000|2022-05-01 09:05:40|13661|13541|13660.61|13540.61|13661|13541|13660.61|13540.61|8
1651395950000|2022-05-01 09:05:50|13660.69|13540.69|13660.62|13540.62|13660.69|13540.69|13660.34|13540.34|8
1651395960000|2022-05-01 09:06:00|13660.54|13540.54|13662.05|13542.05|13662.05|13542.05|13660.37|13540.37|10
1651395970000|2022-05-01 09:06:10|13662.02|13542.02|13662.8|13542.8|13662.8|13542.8|13661.88|13541.88|9
1651395980000|2022-05-01 09:06:20|13662.76|13542.76|13663.17|13543.17|13663.17|13543.17|13662.76|13542.76|10
1651395990000|2022-05-01 09:06:30|13663.04|13543.04|13661.25|13541.25|13663.05|13543.05|13661.25|13541.25|10
1651396000000|2022-05-01 09:06:40|13661.18|13541.18|13659.35|13539.35|13661.18|13541.18|13659|13539|10
1651396010000|2022-05-01 09:06:50|13659.26|13539.26|13658.6|13538.6|13659.26|13539.26|13658.55|13538.55|10
1651396020000|2022-05-01 09:07:00|13658.06|13538.06|13657.89|13537.89|13658.15|13538.15|13657.77|13537.77|10
1651396030000|2022-05-01 09:07:10|13657.91|13537.91|13657.1|13537.1|13657.96|13537.96|13657.1|13537.1|9
1651396040000|2022-05-01 09:07:20|13657.13|13537.13|13656.63|13536.63|13657.13|13537.13|13656.63|13536.63|9
1651396050000|2022-05-01 09:07:30|13656.58|13536.58|13655.74|13535.74|13656.7|13536.7|13655.74|13535.74|10
1651396060000|2022-05-01 09:07:40|13655.65|13535.65|13654.32|13534.32|13655.65|13535.65|13654.32|13534.32|9
1651396070000|2022-05-01 09:07:50|13653.69|13533.69|13650.45|13530.45|13653.69|13533.69|13650.45|13530.45|10
1651396080000|2022-05-01 09:08:00|13650.34|13530.34|13648.21|13528.21|13650.34|13530.34|13648.21|13528.21|10
1651396090000|2022-05-01 09:08:10|13648.07|13528.07|13646.19|13526.19|13648.34|13528.34|13646.19|13526.19|10
1651396100000|2022-05-01 09:08:20|13645.94|13525.94|13644.41|13524.41|13645.94|13525.94|13644.29|13524.29|9
1651396110000|2022-05-01 09:08:30|13643.26|13523.26|13641.74|13521.74|13643.26|13523.26|13641.74|13521.74|10
1651396120000|2022-05-01 09:08:40|13641.78|13521.78|13641.53|13521.53|13642.12|13522.12|13641.53|13521.53|9
1651396130000|2022-05-01 09:08:50|13641.56|13521.56|13642.66|13522.66|13642.66|13522.66|13641.56|13521.56|10
1651396140000|2022-05-01 09:09:00|13643.03|13523.03|13643.81|13523.81|13643.81|13523.81|13643.03|13523.03|10
1651396150000|2022-05-01 09:09:10|13643.88|13523.88|13643.4|13523.4|13644.18|13524.18|13643.4|13523.4|9
1651396160000|2022-05-01 09:09:20|13643.69|13523.69|13643.17|13523.17|13643.84|13523.84|13643.17|13523.17|9
1651396170000|2022-05-01 09:09:30|13643.05|13523.05|13643.76|13523.76|13643.76|13523.76|13642.14|13522.14|10
1651396180000|2022-05-01 09:09:40|13644.21|13524.21|13644.93|13524.93|13644.93|13524.93|13644.08|13524.08|10
1651396190000|2022-05-01 09:09:50|13644.84|13524.84|13644.78|13524.78|13644.84|13524.84|13644.5|13524.5|9
1651396200000|2022-05-01 09:10:00|13644.97|13524.97|13646.29|13526.29|13646.6|13526.6|13644.97|13524.97|8
1651396210000|2022-05-01 09:10:10|13646.1|13526.1|13645.36|13525.36|13646.1|13526.1|13645.09|13525.09|9
1651396220000|2022-05-01 09:10:20|13645.25|13525.25|13644.74|13524.74|13645.97|13525.97|13644.74|13524.74|10
1651396230000|2022-05-01 09:10:30|13644.69|13524.69|13643.63|13523.63|13644.69|13524.69|13643.41|13523.41|10
1651396240000|2022-05-01 09:10:40|13643.54|13523.54|13642.64|13522.64|13643.6|13523.6|13642.64|13522.64|10
1651396250000|2022-05-01 09:10:50|13642.55|13522.55|13644.5|13524.5|13644.5|13524.5|13642.55|13522.55|10
1651396260000|2022-05-01 09:11:00|13644.46|13524.46|13646.33|13526.33|13646.33|13526.33|13644.46|13524.46|10
1651396270000|2022-05-01 09:11:10|13647.05|13527.05|13648.28|13528.28|13648.28|13528.28|13647.05|13527.05|10
1651396280000|2022-05-01 09:11:20|13648.43|13528.43|13647.22|13527.22|13648.43|13528.43|13647.22|13527.22|10
1651396290000|2022-05-01 09:11:30|13647.48|13527.48|13646.71|13526.71|13647.57|13527.57|13646.71|13526.71|10
1651396300000|2022-05-01 09:11:40|13647.02|13527.02|13645.36|13525.36|13647.02|13527.02|13645.36|13525.36|10
1651396310000|2022-05-01 09:11:50|13645.18|13525.18|13645.1|13525.1|13645.21|13525.21|13644.92|13524.92|6
1651396320000|2022-05-01 09:12:00|13645.18|13525.18|13645.26|13525.26|13645.26|13525.26|13644.38|13524.38|10
1651396330000|2022-05-01 09:12:10|13645.17|13525.17|13645.33|13525.33|13645.49|13525.49|13645.17|13525.17|10
1651396340000|2022-05-01 09:12:20|13645.31|13525.31|13645.11|13525.11|13645.36|13525.36|13644.93|13524.93|8
1651396350000|2022-05-01 09:12:30|13645.12|13525.12|13644.63|13524.63|13645.18|13525.18|13644.63|13524.63|10
1651396360000|2022-05-01 09:12:40|13644.22|13524.22|13643.15|13523.15|13644.22|13524.22|13643.15|13523.15|10
1651396370000|2022-05-01 09:12:50|13643.14|13523.14|13640.76|13520.76|13643.14|13523.14|13640.73|13520.73|10
1651396380000|2022-05-01 09:13:00|13640.63|13520.63|13640.89|13520.89|13640.97|13520.97|13640.45|13520.45|10
1651396390000|2022-05-01 09:13:10|13640.95|13520.95|13640.54|13520.54|13640.95|13520.95|13640.54|13520.54|8
1651396400000|2022-05-01 09:13:20|13640.61|13520.61|13639.68|13519.68|13640.63|13520.63|13639.68|13519.68|9
1651396410000|2022-05-01 09:13:30|13639.62|13519.62|13639.75|13519.75|13639.88|13519.88|13639.62|13519.62|9
1651396420000|2022-05-01 09:13:40|13639.71|13519.71|13639.65|13519.65|13639.84|13519.84|13639.6|13519.6|9
1651396430000|2022-05-01 09:13:50|13639.59|13519.59|13637.47|13517.47|13639.59|13519.59|13637.47|13517.47|9
1651396440000|2022-05-01 09:14:00|13637.32|13517.32|13635|13515|13637.32|13517.32|13635|13515|10
1651396450000|2022-05-01 09:14:10|13634.96|13514.96|13630.6|13510.6|13634.96|13514.96|13630.6|13510.6|9
1651396460000|2022-05-01 09:14:20|13630.26|13510.26|13624.35|13504.35|13630.34|13510.34|13624.35|13504.35|10
1651396470000|2022-05-01 09:14:30|13623.28|13503.28|13617.98|13497.98|13623.28|13503.28|13617.87|13497.87|10
1651396480000|2022-05-01 09:14:40|13618.33|13498.33|13617.64|13497.64|13618.34|13498.34|13617.64|13497.64|9
1651396490000|2022-05-01 09:14:50|13617.61|13497.61|13618.48|13498.48|13618.48|13498.48|13617.61|13497.61|10
1651396500000|2022-05-01 09:15:00|13618.42|13498.42|13619.56|13499.56|13619.78|13499.78|13618.42|13498.42|10
1651396510000|2022-05-01 09:15:10|13619.48|13499.48|13621.23|13501.23|13621.39|13501.39|13619.19|13499.19|10
1651396520000|2022-05-01 09:15:20|13621.55|13501.55|13622.18|13502.18|13622.18|13502.18|13621.53|13501.53|8
1651396530000|2022-05-01 09:15:30|13622.04|13502.04|13622.97|13502.97|13622.99|13502.99|13621.98|13501.98|10
1651396540000|2022-05-01 09:15:40|13622.94|13502.94|13623.44|13503.44|13623.44|13503.44|13622.91|13502.91|9
1651396550000|2022-05-01 09:15:50|13623.36|13503.36|13623.25|13503.25|13623.53|13503.53|13623.22|13503.22|9
1651396560000|2022-05-01 09:16:00|13623.09|13503.09|13623.11|13503.11|13623.11|13503.11|13622.65|13502.65|9
1651396570000|2022-05-01 09:16:10|13623.07|13503.07|13622.24|13502.24|13623.08|13503.08|13622.24|13502.24|8
1651396580000|2022-05-01 09:16:20|13622.13|13502.13|13620.29|13500.29|13622.16|13502.16|13620.29|13500.29|10
1651396590000|2022-05-01 09:16:30|13619.87|13499.87|13619.53|13499.53|13619.87|13499.87|13619.16|13499.16|10
1651396600000|2022-05-01 09:16:40|13619.23|13499.23|13618.13|13498.13|13619.32|13499.32|13618.03|13498.03|10
1651396610000|2022-05-01 09:16:50|13617.67|13497.67|13617.72|13497.72|13617.72|13497.72|13617.06|13497.06|9
1651396620000|2022-05-01 09:17:00|13617.41|13497.41|13615.79|13495.79|13617.41|13497.41|13615.36|13495.36|10
1651396630000|2022-05-01 09:17:10|13615.57|13495.57|13614.88|13494.88|13615.57|13495.57|13614.59|13494.59|9
1651396640000|2022-05-01 09:17:20|13614.9|13494.9|13615.19|13495.19|13615.23|13495.23|13614.58|13494.58|10
1651396650000|2022-05-01 09:17:30|13615.36|13495.36|13615.12|13495.12|13615.67|13495.67|13615.12|13495.12|10
1651396660000|2022-05-01 09:17:40|13615.06|13495.06|13613.68|13493.68|13615.06|13495.06|13613.68|13493.68|10
1651396670000|2022-05-01 09:17:50|13613.28|13493.28|13612.65|13492.65|13613.28|13493.28|13612.54|13492.54|10
1651396680000|2022-05-01 09:18:00|13612.61|13492.61|13612.19|13492.19|13612.65|13492.65|13612.09|13492.09|10
1651396690000|2022-05-01 09:18:10|13612.09|13492.09|13612.61|13492.61|13612.62|13492.62|13612.09|13492.09|10
1651396700000|2022-05-01 09:18:20|13612.8|13492.8|13613.42|13493.42|13613.62|13493.62|13612.8|13492.8|10
1651396710000|2022-05-01 09:18:30|13612.98|13492.98|13612.26|13492.26|13613.15|13493.15|13612.26|13492.26|10
1651396720000|2022-05-01 09:18:40|13612.18|13492.18|13612.69|13492.69|13613|13493|13612.18|13492.18|10
1651396730000|2022-05-01 09:18:50|13612.57|13492.57|13612.6|13492.6|13612.73|13492.73|13612.42|13492.42|10
1651396740000|2022-05-01 09:19:00|13612.52|13492.52|13612.82|13492.82|13612.95|13492.95|13612.52|13492.52|10
1651396750000|2022-05-01 09:19:10|13612.83|13492.83|13613.14|13493.14|13613.14|13493.14|13612.65|13492.65|8
1651396760000|2022-05-01 09:19:20|13613.27|13493.27|13612.29|13492.29|13613.27|13493.27|13612.29|13492.29|10
1651396770000|2022-05-01 09:19:30|13612.09|13492.09|13610.67|13490.67|13612.09|13492.09|13610.67|13490.67|10
1651396780000|2022-05-01 09:19:40|13610.61|13490.61|13609.53|13489.53|13610.61|13490.61|13609.27|13489.27|8
1651396790000|2022-05-01 09:19:50|13608.77|13488.77|13606.14|13486.14|13608.77|13488.77|13606.14|13486.14|10
1651396800000|2022-05-01 09:20:00|13606.33|13486.33|13605.11|13485.11|13606.33|13486.33|13605.11|13485.11|10
1651396810000|2022-05-01 09:20:10|13605.27|13485.27|13608.35|13488.35|13608.35|13488.35|13605.27|13485.27|9
1651396820000|2022-05-01 09:20:20|13608.64|13488.64|13611.46|13491.46|13611.46|13491.46|13608.44|13488.44|10
1651396830000|2022-05-01 09:20:30|13611.62|13491.62|13611.56|13491.56|13611.86|13491.86|13611.31|13491.31|9
1651396840000|2022-05-01 09:20:40|13611.63|13491.63|13611.53|13491.53|13612.38|13492.38|13611.39|13491.39|10
1651396850000|2022-05-01 09:20:50|13611.39|13491.39|13610.27|13490.27|13611.4|13491.4|13610.27|13490.27|10
1651396860000|2022-05-01 09:21:00|13610.19|13490.19|13610.45|13490.45|13610.45|13490.45|13610.01|13490.01|10
1651396870000|2022-05-01 09:21:10|13610.61|13490.61|13610|13490|13610.67|13490.67|13609.96|13489.96|10
1651396880000|2022-05-01 09:21:20|13609.88|13489.88|13609.33|13489.33|13609.88|13489.88|13609.21|13489.21|8
1651396890000|2022-05-01 09:21:30|13609.38|13489.38|13608.74|13488.74|13609.48|13489.48|13608.74|13488.74|9
1651396900000|2022-05-01 09:21:40|13608.75|13488.75|13608.34|13488.34|13608.75|13488.75|13608.34|13488.34|9
1651396910000|2022-05-01 09:21:50|13608.33|13488.33|13608.48|13488.48|13608.48|13488.48|13607.9|13487.9|10
1651396920000|2022-05-01 09:22:00|13608.56|13488.56|13608.38|13488.38|13608.58|13488.58|13608.34|13488.34|8
1651396930000|2022-05-01 09:22:10|13608.21|13488.21|13607.15|13487.15|13608.41|13488.41|13607.13|13487.13|9
1651396940000|2022-05-01 09:22:20|13607.21|13487.21|13605.91|13485.91|13607.21|13487.21|13605.91|13485.91|10
1651396950000|2022-05-01 09:22:30|13605.93|13485.93|13606.25|13486.25|13606.25|13486.25|13605.75|13485.75|10
1651396960000|2022-05-01 09:22:40|13606.27|13486.27|13606.19|13486.19|13606.32|13486.32|13606.19|13486.19|8
1651396970000|2022-05-01 09:22:50|13606.14|13486.14|13604.5|13484.5|13606.14|13486.14|13604.5|13484.5|9
1651396980000|2022-05-01 09:23:00|13604.49|13484.49|13603.73|13483.73|13604.49|13484.49|13603.68|13483.68|9
1651396990000|2022-05-01 09:23:10|13603.72|13483.72|13603.5|13483.5|13603.72|13483.72|13603.24|13483.24|10
1651397000000|2022-05-01 09:23:20|13603.59|13483.59|13603.4|13483.4|13603.88|13483.88|13603.4|13483.4|8
1651397010000|2022-05-01 09:23:30|13603.14|13483.14|13603.19|13483.19|13603.19|13483.19|13602.8|13482.8|8
1651397020000|2022-05-01 09:23:40|13603.86|13483.86|13603.71|13483.71|13603.86|13483.86|13603.01|13483.01|8
1651397030000|2022-05-01 09:23:50|13603.7|13483.7|13602.56|13482.56|13603.89|13483.89|13602.56|13482.56|9
1651397040000|2022-05-01 09:24:00|13602.61|13482.61|13602.71|13482.71|13602.71|13482.71|13602.53|13482.53|9
1651397050000|2022-05-01 09:24:10|13603|13483|13603.19|13483.19|13603.19|13483.19|13602.94|13482.94|10
1651397060000|2022-05-01 09:24:20|13603.29|13483.29|13602.8|13482.8|13603.46|13483.46|13602.8|13482.8|9
1651397070000|2022-05-01 09:24:30|13602.93|13482.93|13602.65|13482.65|13602.93|13482.93|13602.47|13482.47|7
1651397080000|2022-05-01 09:24:40|13602.82|13482.82|13602.98|13482.98|13603.08|13483.08|13602.64|13482.64|9
1651397090000|2022-05-01 09:24:50|13602.92|13482.92|13602.97|13482.97|13603.15|13483.15|13602.92|13482.92|7
1651397100000|2022-05-01 09:25:00|13602.99|13482.99|13601.46|13481.46|13602.99|13482.99|13601.35|13481.35|8
1651397110000|2022-05-01 09:25:10|13601.01|13481.01|13602.74|13482.74|13602.74|13482.74|13601.01|13481.01|10
1651397120000|2022-05-01 09:25:20|13603.07|13483.07|13605.03|13485.03|13605.03|13485.03|13603.07|13483.07|10
1651397130000|2022-05-01 09:25:30|13605.15|13485.15|13605.29|13485.29|13605.58|13485.58|13605.03|13485.03|9
1651397140000|2022-05-01 09:25:40|13605.7|13485.7|13606.58|13486.58|13606.58|13486.58|13605.39|13485.39|10
1651397150000|2022-05-01 09:25:50|13606.51|13486.51|13606.78|13486.78|13606.95|13486.95|13606.23|13486.23|10
1651397160000|2022-05-01 09:26:00|13606.94|13486.94|13607.87|13487.87|13608.13|13488.13|13606.85|13486.85|10
1651397170000|2022-05-01 09:26:10|13607.95|13487.95|13608.75|13488.75|13608.75|13488.75|13607.95|13487.95|9
1651397180000|2022-05-01 09:26:20|13608.77|13488.77|13610.13|13490.13|13610.13|13490.13|13608.77|13488.77|10
1651397190000|2022-05-01 09:26:30|13610.32|13490.32|13609.63|13489.63|13610.43|13490.43|13609.63|13489.63|8
1651397200000|2022-05-01 09:26:40|13609.64|13489.64|13609.52|13489.52|13609.74|13489.74|13609.36|13489.36|9
1651397210000|2022-05-01 09:26:50|13609.53|13489.53|13609.06|13489.06|13609.53|13489.53|13608.91|13488.91|7
1651397220000|2022-05-01 09:27:00|13609.04|13489.04|13608.95|13488.95|13609.04|13489.04|13608.73|13488.73|10
1651397230000|2022-05-01 09:27:10|13608.91|13488.91|13607.75|13487.75|13608.91|13488.91|13607.75|13487.75|9
1651397240000|2022-05-01 09:27:20|13607.74|13487.74|13606.82|13486.82|13607.74|13487.74|13606.64|13486.64|10
1651397250000|2022-05-01 09:27:30|13606.75|13486.75|13606.21|13486.21|13606.88|13486.88|13606.1|13486.1|10
1651397260000|2022-05-01 09:27:40|13606.15|13486.15|13606.34|13486.34|13606.78|13486.78|13606.15|13486.15|9
1651397270000|2022-05-01 09:27:50|13606.33|13486.33|13603.38|13483.38|13606.33|13486.33|13603.38|13483.38|10
1651397280000|2022-05-01 09:28:00|13602.84|13482.84|13602.69|13482.69|13603.12|13483.12|13602.09|13482.09|10
1651397290000|2022-05-01 09:28:10|13603.04|13483.04|13605.81|13485.81|13605.81|13485.81|13603.04|13483.04|9
1651397300000|2022-05-01 09:28:20|13606.23|13486.23|13607.18|13487.18|13607.32|13487.32|13606.23|13486.23|9
1651397310000|2022-05-01 09:28:30|13607.25|13487.25|13607.77|13487.77|13607.77|13487.77|13607.25|13487.25|9
1651397320000|2022-05-01 09:28:40|13607.78|13487.78|13607.38|13487.38|13607.78|13487.78|13607.38|13487.38|8
1651397330000|2022-05-01 09:28:50|13607.67|13487.67|13606.87|13486.87|13607.67|13487.67|13606.87|13486.87|10
1651397340000|2022-05-01 09:29:00|13606.67|13486.67|13606.5|13486.5|13606.67|13486.67|13606.39|13486.39|9
1651397350000|2022-05-01 09:29:10|13606.46|13486.46|13606.26|13486.26|13606.46|13486.46|13606.2|13486.2|6
1651397360000|2022-05-01 09:29:20|13606.32|13486.32|13605.53|13485.53|13606.42|13486.42|13605.53|13485.53|8
1651397370000|2022-05-01 09:29:30|13605.52|13485.52|13603.43|13483.43|13605.52|13485.52|13603.33|13483.33|9
1651397380000|2022-05-01 09:29:40|13603.39|13483.39|13602.95|13482.95|13603.39|13483.39|13602.87|13482.87|10
1651397390000|2022-05-01 09:29:50|13602.69|13482.69|13603.37|13483.37|13603.37|13483.37|13602.69|13482.69|9
1651397400000|2022-05-01 09:30:00|13603.39|13483.39|13603.09|13483.09|13603.87|13483.87|13603.09|13483.09|9
1651397410000|2022-05-01 09:30:10|13602.8|13482.8|13601.84|13481.84|13602.87|13482.87|13601.84|13481.84|10
1651397420000|2022-05-01 09:30:20|13601.49|13481.49|13595.79|13475.79|13601.49|13481.49|13595.79|13475.79|10
1651397430000|2022-05-01 09:30:30|13594.63|13474.63|13593.2|13473.2|13594.67|13474.67|13592.7|13472.7|10
1651397440000|2022-05-01 09:30:40|13592.98|13472.98|13592.96|13472.96|13593.11|13473.11|13592.21|13472.21|10
1651397450000|2022-05-01 09:30:50|13592.88|13472.88|13590.78|13470.78|13592.88|13472.88|13590.78|13470.78|10
1651397460000|2022-05-01 09:31:00|13590.49|13470.49|13591.21|13471.21|13591.21|13471.21|13590.46|13470.46|10
1651397470000|2022-05-01 09:31:10|13591.34|13471.34|13590.1|13470.1|13591.34|13471.34|13590.1|13470.1|10
1651397480000|2022-05-01 09:31:20|13589.68|13469.68|13589.08|13469.08|13589.68|13469.68|13589.04|13469.04|10
1651397490000|2022-05-01 09:31:30|13589.29|13469.29|13589.87|13469.87|13590.06|13470.06|13589.29|13469.29|10
1651397500000|2022-05-01 09:31:40|13589.93|13469.93|13590.9|13470.9|13591.03|13471.03|13589.93|13469.93|9
1651397510000|2022-05-01 09:31:50|13590.97|13470.97|13590.32|13470.32|13590.97|13470.97|13590.29|13470.29|9
1651397520000|2022-05-01 09:32:00|13590.3|13470.3|13590.93|13470.93|13590.93|13470.93|13589.99|13469.99|9
1651397530000|2022-05-01 09:32:10|13590.89|13470.89|13590.4|13470.4|13591.06|13471.06|13590.26|13470.26|10
1651397540000|2022-05-01 09:32:20|13590.28|13470.28|13590.4|13470.4|13590.48|13470.48|13590.25|13470.25|9
1651397550000|2022-05-01 09:32:30|13590.42|13470.42|13590.03|13470.03|13590.42|13470.42|13590.03|13470.03|9
1651397560000|2022-05-01 09:32:40|13590|13470|13590.41|13470.41|13590.41|13470.41|13589.3|13469.3|9
1651397570000|2022-05-01 09:32:50|13590.46|13470.46|13590.91|13470.91|13590.97|13470.97|13590.46|13470.46|9
1651397580000|2022-05-01 09:33:00|13591.04|13471.04|13591.31|13471.31|13591.31|13471.31|13591.04|13471.04|9
1651397590000|2022-05-01 09:33:10|13591.37|13471.37|13591.44|13471.44|13591.44|13471.44|13591.27|13471.27|9
1651397600000|2022-05-01 09:33:20|13591.36|13471.36|13591.29|13471.29|13591.62|13471.62|13591.29|13471.29|10
1651397610000|2022-05-01 09:33:30|13591.28|13471.28|13590.73|13470.73|13591.47|13471.47|13590.73|13470.73|10
1651397620000|2022-05-01 09:33:40|13590.31|13470.31|13588.6|13468.6|13590.31|13470.31|13588.6|13468.6|10
1651397630000|2022-05-01 09:33:50|13588.28|13468.28|13587.11|13467.11|13588.28|13468.28|13587.11|13467.11|10
1651397640000|2022-05-01 09:34:00|13586.85|13466.85|13584.38|13464.38|13586.85|13466.85|13584.38|13464.38|10
1651397650000|2022-05-01 09:34:10|13584.17|13464.17|13582.53|13462.53|13584.17|13464.17|13582.52|13462.52|10
1651397660000|2022-05-01 09:34:20|13582.47|13462.47|13583.09|13463.09|13583.09|13463.09|13582.18|13462.18|8
1651397670000|2022-05-01 09:34:30|13583.13|13463.13|13583.84|13463.84|13583.84|13463.84|13583.13|13463.13|7
1651397680000|2022-05-01 09:34:40|13583.81|13463.81|13583.64|13463.64|13583.81|13463.81|13583.37|13463.37|9
1651397690000|2022-05-01 09:34:50|13583.62|13463.62|13584.81|13464.81|13584.81|13464.81|13583.56|13463.56|10
1651397700000|2022-05-01 09:35:00|13584.7|13464.7|13584.93|13464.93|13585.08|13465.08|13584.63|13464.63|9
1651397710000|2022-05-01 09:35:10|13585.12|13465.12|13586.7|13466.7|13586.7|13466.7|13585.12|13465.12|10
1651397720000|2022-05-01 09:35:20|13586.99|13466.99|13587.63|13467.63|13587.63|13467.63|13586.99|13466.99|10
1651397730000|2022-05-01 09:35:30|13587.7|13467.7|13587.24|13467.24|13587.76|13467.76|13587.24|13467.24|10
1651397740000|2022-05-01 09:35:40|13587.23|13467.23|13586.27|13466.27|13587.23|13467.23|13586.27|13466.27|10
1651397750000|2022-05-01 09:35:50|13586.15|13466.15|13585.95|13465.95|13586.15|13466.15|13585.91|13465.91|10
1651397760000|2022-05-01 09:36:00|13586.22|13466.22|13585.73|13465.73|13586.22|13466.22|13585.65|13465.65|10
1651397770000|2022-05-01 09:36:10|13585.75|13465.75|13587.05|13467.05|13587.05|13467.05|13585.75|13465.75|10
1651397780000|2022-05-01 09:36:20|13587.08|13467.08|13588.43|13468.43|13588.57|13468.57|13587.08|13467.08|9
1651397790000|2022-05-01 09:36:30|13588.37|13468.37|13589.03|13469.03|13589.03|13469.03|13588.37|13468.37|10
1651397800000|2022-05-01 09:36:40|13588.84|13468.84|13588.29|13468.29|13588.84|13468.84|13588.19|13468.19|6
1651397810000|2022-05-01 09:36:50|13588.23|13468.23|13586.66|13466.66|13588.26|13468.26|13586.38|13466.38|9
1651397820000|2022-05-01 09:37:00|13587.03|13467.03|13587.28|13467.28|13587.39|13467.39|13587.03|13467.03|10
1651397830000|2022-05-01 09:37:10|13587.53|13467.53|13586.99|13466.99|13587.68|13467.68|13586.99|13466.99|9
1651397840000|2022-05-01 09:37:20|13587.04|13467.04|13585.11|13465.11|13587.04|13467.04|13585.11|13465.11|10
1651397850000|2022-05-01 09:37:30|13584.98|13464.98|13584.92|13464.92|13585.28|13465.28|13584.85|13464.85|8
1651397860000|2022-05-01 09:37:40|13584.93|13464.93|13585.27|13465.27|13585.27|13465.27|13584.83|13464.83|10
1651397870000|2022-05-01 09:37:50|13585.2|13465.2|13585.72|13465.72|13585.72|13465.72|13585.13|13465.13|7
1651397880000|2022-05-01 09:38:00|13586.02|13466.02|13586.27|13466.27|13586.27|13466.27|13585.93|13465.93|10
1651397890000|2022-05-01 09:38:10|13586.39|13466.39|13586.1|13466.1|13586.56|13466.56|13586.1|13466.1|9
1651397900000|2022-05-01 09:38:20|13585.85|13465.85|13585.37|13465.37|13585.85|13465.85|13585.37|13465.37|10
1651397910000|2022-05-01 09:38:30|13585.15|13465.15|13584.52|13464.52|13585.15|13465.15|13584.52|13464.52|9
1651397920000|2022-05-01 09:38:40|13584.37|13464.37|13582.82|13462.82|13584.37|13464.37|13582.82|13462.82|9
1651397930000|2022-05-01 09:38:50|13582.52|13462.52|13575.66|13455.66|13582.52|13462.52|13575.66|13455.66|10
1651397940000|2022-05-01 09:39:00|13574.53|13454.53|13570.11|13450.11|13574.53|13454.53|13569.23|13449.23|10
1651397950000|2022-05-01 09:39:10|13569.36|13449.36|13563.1|13443.1|13569.36|13449.36|13563.1|13443.1|10
1651397960000|2022-05-01 09:39:20|13563.09|13443.09|13560.53|13440.53|13563.09|13443.09|13560.33|13440.33|10
1651397970000|2022-05-01 09:39:30|13559.55|13439.55|13562.21|13442.21|13562.21|13442.21|13558.88|13438.88|10
1651397980000|2022-05-01 09:39:40|13562.09|13442.09|13563.1|13443.1|13563.1|13443.1|13562.01|13442.01|9
1651397990000|2022-05-01 09:39:50|13563.26|13443.26|13563.96|13443.96|13563.96|13443.96|13563.08|13443.08|10
1651398000000|2022-05-01 09:40:00|13563.59|13443.59|13561.73|13441.73|13563.62|13443.62|13561.73|13441.73|8
1651398010000|2022-05-01 09:40:10|13561.69|13441.69|13563.14|13443.14|13563.14|13443.14|13561.69|13441.69|9
1651398020000|2022-05-01 09:40:20|13563.17|13443.17|13562.69|13442.69|13563.17|13443.17|13562.69|13442.69|8
1651398030000|2022-05-01 09:40:30|13562.7|13442.7|13562.04|13442.04|13562.95|13442.95|13562.04|13442.04|8
1651398040000|2022-05-01 09:40:40|13561.9|13441.9|13561.43|13441.43|13562.07|13442.07|13561.43|13441.43|10
1651398050000|2022-05-01 09:40:50|13561.23|13441.23|13560.31|13440.31|13561.23|13441.23|13560.31|13440.31|10
1651398060000|2022-05-01 09:41:00|13560.28|13440.28|13559.23|13439.23|13560.28|13440.28|13558.57|13438.57|10
1651398070000|2022-05-01 09:41:10|13559.63|13439.63|13560.21|13440.21|13560.39|13440.39|13559.63|13439.63|9
1651398080000|2022-05-01 09:41:20|13559.87|13439.87|13559.49|13439.49|13559.87|13439.87|13559.21|13439.21|9
1651398090000|2022-05-01 09:41:30|13559.84|13439.84|13561.61|13441.61|13561.61|13441.61|13559.79|13439.79|9
1651398100000|2022-05-01 09:41:40|13561.9|13441.9|13566.17|13446.17|13566.17|13446.17|13561.9|13441.9|10
1651398110000|2022-05-01 09:41:50|13566.42|13446.42|13568.37|13448.37|13568.37|13448.37|13566.42|13446.42|9
1651398120000|2022-05-01 09:42:00|13568.22|13448.22|13570.13|13450.13|13570.13|13450.13|13568.22|13448.22|10
1651398130000|2022-05-01 09:42:10|13570.28|13450.28|13570.08|13450.08|13570.28|13450.28|13569.7|13449.7|10
1651398140000|2022-05-01 09:42:20|13570|13450|13571.41|13451.41|13571.41|13451.41|13570|13450|9
1651398150000|2022-05-01 09:42:30|13571.64|13451.64|13571.66|13451.66|13571.69|13451.69|13571.59|13451.59|9
1651398160000|2022-05-01 09:42:40|13571.68|13451.68|13571.61|13451.61|13571.85|13451.85|13571.23|13451.23|10
1651398170000|2022-05-01 09:42:50|13571.46|13451.46|13570.8|13450.8|13571.46|13451.46|13570.62|13450.62|9
1651398180000|2022-05-01 09:43:00|13570.86|13450.86|13570.53|13450.53|13570.86|13450.86|13570.53|13450.53|8
1651398190000|2022-05-01 09:43:10|13570.43|13450.43|13570.37|13450.37|13570.43|13450.43|13570.2|13450.2|7
1651398200000|2022-05-01 09:43:20|13570.39|13450.39|13566.76|13446.76|13570.41|13450.41|13566.76|13446.76|9
1651398210000|2022-05-01 09:43:30|13566.68|13446.68|13565.41|13445.41|13566.68|13446.68|13565.27|13445.27|9
1651398220000|2022-05-01 09:43:40|13564.89|13444.89|13564.42|13444.42|13564.93|13444.93|13563.86|13443.86|10
1651398230000|2022-05-01 09:43:50|13564.28|13444.28|13564.14|13444.14|13564.28|13444.28|13563.95|13443.95|10
1651398240000|2022-05-01 09:44:00|13564.17|13444.17|13564.56|13444.56|13564.56|13444.56|13563.97|13443.97|10
1651398250000|2022-05-01 09:44:10|13564.86|13444.86|13564.31|13444.31|13564.86|13444.86|13564.2|13444.2|9
1651398260000|2022-05-01 09:44:20|13564.43|13444.43|13564.31|13444.31|13564.49|13444.49|13564.31|13444.31|10
1651398270000|2022-05-01 09:44:30|13564.13|13444.13|13564.07|13444.07|13564.19|13444.19|13563.86|13443.86|9
1651398280000|2022-05-01 09:44:40|13563.94|13443.94|13564.42|13444.42|13564.42|13444.42|13563.74|13443.74|10
1651398290000|2022-05-01 09:44:50|13564.41|13444.41|13565.84|13445.84|13565.92|13445.92|13564.41|13444.41|10
1651398300000|2022-05-01 09:45:00|13565.94|13445.94|13566.48|13446.48|13566.48|13446.48|13565.84|13445.84|9
1651398310000|2022-05-01 09:45:10|13567.07|13447.07|13571.86|13451.86|13571.86|13451.86|13567.07|13447.07|10
1651398320000|2022-05-01 09:45:20|13573.01|13453.01|13573.15|13453.15|13573.2|13453.2|13572.87|13452.87|10
1651398330000|2022-05-01 09:45:30|13572.99|13452.99|13570.75|13450.75|13572.99|13452.99|13570.75|13450.75|8
1651398340000|2022-05-01 09:45:40|13570.49|13450.49|13570.33|13450.33|13570.84|13450.84|13570|13450|10
1651398350000|2022-05-01 09:45:50|13570.17|13450.17|13569.96|13449.96|13570.17|13450.17|13569.72|13449.72|10
1651398360000|2022-05-01 09:46:00|13570.17|13450.17|13570.37|13450.37|13570.47|13450.47|13570.13|13450.13|7
1651398370000|2022-05-01 09:46:10|13570.41|13450.41|13570.99|13450.99|13570.99|13450.99|13570.41|13450.41|9
1651398380000|2022-05-01 09:46:20|13571.01|13451.01|13570.71|13450.71|13571.06|13451.06|13570.58|13450.58|9
1651398390000|2022-05-01 09:46:30|13570.79|13450.79|13570.59|13450.59|13570.96|13450.96|13570.57|13450.57|9
1651398400000|2022-05-01 09:46:40|13570.7|13450.7|13570.43|13450.43|13570.7|13450.7|13570.34|13450.34|7
1651398410000|2022-05-01 09:46:50|13570.3|13450.3|13569.75|13449.75|13570.3|13450.3|13569.75|13449.75|8
1651398420000|2022-05-01 09:47:00|13570.05|13450.05|13570.4|13450.4|13570.48|13450.48|13570.02|13450.02|10
1651398430000|2022-05-01 09:47:10|13570.17|13450.17|13571.74|13451.74|13571.74|13451.74|13570.17|13450.17|9
1651398440000|2022-05-01 09:47:20|13572.25|13452.25|13573.45|13453.45|13573.45|13453.45|13572.25|13452.25|10
1651398450000|2022-05-01 09:47:30|13573.64|13453.64|13577.08|13457.08|13577.08|13457.08|13573.64|13453.64|9
1651398460000|2022-05-01 09:47:40|13577.07|13457.07|13577.65|13457.65|13577.65|13457.65|13577.07|13457.07|9
1651398470000|2022-05-01 09:47:50|13578|13458|13578.4|13458.4|13578.51|13458.51|13577.99|13457.99|7
1651398480000|2022-05-01 09:48:00|13578.26|13458.26|13578.4|13458.4|13578.61|13458.61|13578.26|13458.26|8
1651398490000|2022-05-01 09:48:10|13578.47|13458.47|13579.1|13459.1|13579.1|13459.1|13578.47|13458.47|8
1651398500000|2022-05-01 09:48:20|13579.09|13459.09|13579.44|13459.44|13579.44|13459.44|13579.09|13459.09|8
1651398510000|2022-05-01 09:48:30|13579.75|13459.75|13580.47|13460.47|13580.78|13460.78|13579.71|13459.71|10
1651398520000|2022-05-01 09:48:40|13580.36|13460.36|13582.08|13462.08|13582.08|13462.08|13580.33|13460.33|9
1651398530000|2022-05-01 09:48:50|13582.16|13462.16|13582.59|13462.59|13582.9|13462.9|13582.16|13462.16|10
1651398540000|2022-05-01 09:49:00|13582.66|13462.66|13583.19|13463.19|13583.19|13463.19|13582.49|13462.49|9
1651398550000|2022-05-01 09:49:10|13583.34|13463.34|13582.9|13462.9|13583.36|13463.36|13582.9|13462.9|9
1651398560000|2022-05-01 09:49:20|13583.15|13463.15|13583.01|13463.01|13583.3|13463.3|13583.01|13463.01|8
1651398570000|2022-05-01 09:49:30|13582.99|13462.99|13583.32|13463.32|13583.32|13463.32|13582.78|13462.78|9
1651398580000|2022-05-01 09:49:40|13583.31|13463.31|13583.41|13463.41|13583.41|13463.41|13583.12|13463.12|8
1651398590000|2022-05-01 09:49:50|13583.46|13463.46|13583.71|13463.71|13583.79|13463.79|13583.46|13463.46|8
1651398600000|2022-05-01 09:50:00|13583.72|13463.72|13585.66|13465.66|13585.66|13465.66|13583.54|13463.54|8
1651398610000|2022-05-01 09:50:10|13585.7|13465.7|13586.24|13466.24|13586.36|13466.36|13585.7|13465.7|9
1651398620000|2022-05-01 09:50:20|13586.34|13466.34|13586.34|13466.34|13586.42|13466.42|13586.16|13466.16|10
1651398630000|2022-05-01 09:50:30|13586.35|13466.35|13586.38|13466.38|13586.41|13466.41|13586.31|13466.31|5
1651398640000|2022-05-01 09:50:40|13586.46|13466.46|13586.13|13466.13|13586.46|13466.46|13585.97|13465.97|7
1651398650000|2022-05-01 09:50:50|13586.15|13466.15|13586.25|13466.25|13586.29|13466.29|13586.11|13466.11|7
1651398660000|2022-05-01 09:51:00|13586.24|13466.24|13586.53|13466.53|13586.61|13466.61|13586.24|13466.24|9
1651398670000|2022-05-01 09:51:10|13586.51|13466.51|13586.37|13466.37|13586.65|13466.65|13586.37|13466.37|6
1651398680000|2022-05-01 09:51:20|13586.41|13466.41|13586.67|13466.67|13586.67|13466.67|13586.38|13466.38|8
1651398690000|2022-05-01 09:51:30|13586.68|13466.68|13586.56|13466.56|13586.77|13466.77|13586.42|13466.42|9
1651398700000|2022-05-01 09:51:40|13586.88|13466.88|13588.18|13468.18|13588.18|13468.18|13586.88|13466.88|9
1651398710000|2022-05-01 09:51:50|13588.12|13468.12|13588.8|13468.8|13588.8|13468.8|13588.1|13468.1|8
1651398720000|2022-05-01 09:52:00|13589.68|13469.68|13591.65|13471.65|13591.65|13471.65|13589.68|13469.68|10
1651398730000|2022-05-01 09:52:10|13591.73|13471.73|13592.48|13472.48|13592.48|13472.48|13591.66|13471.66|8
1651398740000|2022-05-01 09:52:20|13592.52|13472.52|13595.22|13475.22|13595.22|13475.22|13592.52|13472.52|10
1651398750000|2022-05-01 09:52:30|13595.59|13475.59|13598.16|13478.16|13598.16|13478.16|13595.57|13475.57|10
1651398760000|2022-05-01 09:52:40|13598.19|13478.19|13599.28|13479.28|13599.28|13479.28|13598.19|13478.19|9
1651398770000|2022-05-01 09:52:50|13599.41|13479.41|13600.04|13480.04|13600.04|13480.04|13599.32|13479.32|9
1651398780000|2022-05-01 09:53:00|13600.56|13480.56|13600.46|13480.46|13600.84|13480.84|13600.41|13480.41|10
1651398790000|2022-05-01 09:53:10|13600.24|13480.24|13600.48|13480.48|13600.63|13480.63|13600.24|13480.24|9
1651398800000|2022-05-01 09:53:20|13600.39|13480.39|13598.6|13478.6|13600.39|13480.39|13598.6|13478.6|9
1651398810000|2022-05-01 09:53:30|13598.94|13478.94|13598.01|13478.01|13598.94|13478.94|13597.98|13477.98|8
1651398820000|2022-05-01 09:53:40|13598.41|13478.41|13597.98|13477.98|13598.41|13478.41|13597.82|13477.82|10
1651398830000|2022-05-01 09:53:50|13597.95|13477.95|13597.54|13477.54|13597.95|13477.95|13597.54|13477.54|7
1651398840000|2022-05-01 09:54:00|13597.43|13477.43|13597.18|13477.18|13597.43|13477.43|13597.15|13477.15|6
1651398850000|2022-05-01 09:54:10|13597.11|13477.11|13596.18|13476.18|13597.11|13477.11|13596.07|13476.07|10
1651398860000|2022-05-01 09:54:20|13596.14|13476.14|13595.16|13475.16|13596.14|13476.14|13595.16|13475.16|9
1651398870000|2022-05-01 09:54:30|13595.2|13475.2|13594.83|13474.83|13595.43|13475.43|13594.83|13474.83|9
1651398880000|2022-05-01 09:54:40|13594.79|13474.79|13594.44|13474.44|13594.98|13474.98|13594.27|13474.27|10
1651398890000|2022-05-01 09:54:50|13594.54|13474.54|13595.2|13475.2|13595.34|13475.34|13594.54|13474.54|9
1651398900000|2022-05-01 09:55:00|13595.18|13475.18|13595.54|13475.54|13595.54|13475.54|13595.03|13475.03|9
1651398910000|2022-05-01 09:55:10|13595.58|13475.58|13596.42|13476.42|13596.85|13476.85|13595.58|13475.58|9
1651398920000|2022-05-01 09:55:20|13596.51|13476.51|13595.56|13475.56|13596.51|13476.51|13595.56|13475.56|9
1651398930000|2022-05-01 09:55:30|13595.46|13475.46|13595.09|13475.09|13595.56|13475.56|13595.09|13475.09|7
1651398940000|2022-05-01 09:55:40|13595.27|13475.27|13595.26|13475.26|13595.49|13475.49|13595.15|13475.15|10
1651398950000|2022-05-01 09:55:50|13595.21|13475.21|13594.69|13474.69|13595.74|13475.74|13594.69|13474.69|8
1651398960000|2022-05-01 09:56:00|13594.68|13474.68|13595.35|13475.35|13595.35|13475.35|13594.54|13474.54|10
1651398970000|2022-05-01 09:56:10|13595.29|13475.29|13596.22|13476.22|13596.22|13476.22|13595.29|13475.29|9
1651398980000|2022-05-01 09:56:20|13596.11|13476.11|13597.18|13477.18|13597.18|13477.18|13596.11|13476.11|9
1651398990000|2022-05-01 09:56:30|13597.24|13477.24|13598.47|13478.47|13598.47|13478.47|13597.24|13477.24|9
1651399000000|2022-05-01 09:56:40|13598.75|13478.75|13600.49|13480.49|13600.67|13480.67|13598.75|13478.75|10
1651399010000|2022-05-01 09:56:50|13600.55|13480.55|13600.52|13480.52|13600.67|13480.67|13600.51|13480.51|10
1651399020000|2022-05-01 09:57:00|13600.61|13480.61|13601.11|13481.11|13601.11|13481.11|13600.47|13480.47|9
1651399030000|2022-05-01 09:57:10|13601.15|13481.15|13601.25|13481.25|13601.25|13481.25|13600.98|13480.98|10
1651399040000|2022-05-01 09:57:20|13601.31|13481.31|13601.09|13481.09|13601.34|13481.34|13601.09|13481.09|8
1651399050000|2022-05-01 09:57:30|13601.13|13481.13|13601.95|13481.95|13602.01|13482.01|13600.85|13480.85|9
1651399060000|2022-05-01 09:57:40|13601.87|13481.87|13602.07|13482.07|13602.6|13482.6|13601.71|13481.71|8
1651399070000|2022-05-01 09:57:50|13602.1|13482.1|13601.66|13481.66|13602.1|13482.1|13601.66|13481.66|6
1651399080000|2022-05-01 09:58:00|13601.59|13481.59|13601.45|13481.45|13601.67|13481.67|13601.39|13481.39|8
1651399090000|2022-05-01 09:58:10|13601.48|13481.48|13601.48|13481.48|13601.53|13481.53|13600.94|13480.94|9
1651399100000|2022-05-01 09:58:20|13602.09|13482.09|13601.69|13481.69|13602.24|13482.24|13601.69|13481.69|10
1651399110000|2022-05-01 09:58:30|13601.67|13481.67|13600.57|13480.57|13601.71|13481.71|13600.57|13480.57|10
1651399120000|2022-05-01 09:58:40|13600.74|13480.74|13599.83|13479.83|13600.94|13480.94|13599.83|13479.83|10
1651399130000|2022-05-01 09:58:50|13599.79|13479.79|13599.79|13479.79|13599.86|13479.86|13599.64|13479.64|8
1651399140000|2022-05-01 09:59:00|13599.96|13479.96|13600.4|13480.4|13600.4|13480.4|13599.96|13479.96|8
1651399150000|2022-05-01 09:59:10|13600.5|13480.5|13600.29|13480.29|13600.5|13480.5|13600.13|13480.13|10
1651399160000|2022-05-01 09:59:20|13600.21|13480.21|13600.46|13480.46|13600.54|13480.54|13600.21|13480.21|7
1651399170000|2022-05-01 09:59:30|13600.4|13480.4|13599.51|13479.51|13600.43|13480.43|13599.51|13479.51|8
1651399180000|2022-05-01 09:59:40|13599.6|13479.6|13599.77|13479.77|13599.8|13479.8|13599.38|13479.38|10
1651399190000|2022-05-01 09:59:50|13599.79|13479.79|13598.28|13478.28|13599.79|13479.79|13598.28|13478.28|9
1651399200000|2022-05-01 10:00:00|13598.14|13478.14|13599.02|13479.02|13599.02|13479.02|13597.95|13477.95|10
1651399210000|2022-05-01 10:00:10|13599.19|13479.19|13600.73|13480.73|13600.84|13480.84|13599.19|13479.19|10
1651399220000|2022-05-01 10:00:20|13600.68|13480.68|13599.89|13479.89|13600.74|13480.74|13599.89|13479.89|10
1651399230000|2022-05-01 10:00:30|13599.83|13479.83|13599.98|13479.98|13600.01|13480.01|13599.43|13479.43|8
1651399240000|2022-05-01 10:00:40|13599.73|13479.73|13600.67|13480.67|13600.67|13480.67|13599.73|13479.73|10
1651399250000|2022-05-01 10:00:50|13600.71|13480.71|13600.86|13480.86|13600.95|13480.95|13600.54|13480.54|9
1651399260000|2022-05-01 10:01:00|13600.9|13480.9|13601.29|13481.29|13601.33|13481.33|13600.9|13480.9|9
1651399270000|2022-05-01 10:01:10|13601.43|13481.43|13602.18|13482.18|13602.18|13482.18|13601.38|13481.38|9
1651399280000|2022-05-01 10:01:20|13602.27|13482.27|13603.57|13483.57|13603.62|13483.62|13602.27|13482.27|10
1651399290000|2022-05-01 10:01:30|13603.71|13483.71|13604.25|13484.25|13604.25|13484.25|13603.71|13483.71|8
1651399300000|2022-05-01 10:01:40|13604.23|13484.23|13604.66|13484.66|13604.69|13484.69|13604.09|13484.09|7
1651399310000|2022-05-01 10:01:50|13604.62|13484.62|13604.61|13484.61|13604.62|13484.62|13604.37|13484.37|10
1651399320000|2022-05-01 10:02:00|13604.54|13484.54|13604.67|13484.67|13604.67|13484.67|13604.33|13484.33|9
1651399330000|2022-05-01 10:02:10|13604.7|13484.7|13601.91|13481.91|13604.7|13484.7|13601.9|13481.9|10
1651399340000|2022-05-01 10:02:20|13601.85|13481.85|13599.97|13479.97|13601.85|13481.85|13599.97|13479.97|9
1651399350000|2022-05-01 10:02:30|13600|13480|13599.29|13479.29|13600.19|13480.19|13599.29|13479.29|8
1651399360000|2022-05-01 10:02:40|13599.43|13479.43|13597.88|13477.88|13599.43|13479.43|13597.64|13477.64|10
1651399370000|2022-05-01 10:02:50|13597.92|13477.92|13597.1|13477.1|13597.92|13477.92|13597.1|13477.1|8
1651399380000|2022-05-01 10:03:00|13596.98|13476.98|13594.76|13474.76|13596.98|13476.98|13594.76|13474.76|10
1651399390000|2022-05-01 10:03:10|13594.59|13474.59|13592.91|13472.91|13594.59|13474.59|13592.89|13472.89|9
1651399400000|2022-05-01 10:03:20|13592.86|13472.86|13594.57|13474.57|13594.57|13474.57|13592.69|13472.69|10
1651399410000|2022-05-01 10:03:30|13594.75|13474.75|13594.39|13474.39|13594.89|13474.89|13594.39|13474.39|8
1651399420000|2022-05-01 10:03:40|13594.59|13474.59|13595.79|13475.79|13595.79|13475.79|13594.59|13474.59|10
1651399430000|2022-05-01 10:03:50|13595.78|13475.78|13595.31|13475.31|13595.78|13475.78|13595.31|13475.31|8
1651399440000|2022-05-01 10:04:00|13595.5|13475.5|13595.45|13475.45|13595.56|13475.56|13595.35|13475.35|8
1651399450000|2022-05-01 10:04:10|13595.29|13475.29|13595.33|13475.33|13595.33|13475.33|13595.03|13475.03|9
1651399460000|2022-05-01 10:04:20|13595.28|13475.28|13594.04|13474.04|13595.28|13475.28|13594.04|13474.04|10
1651399470000|2022-05-01 10:04:30|13593.88|13473.88|13593.61|13473.61|13593.97|13473.97|13593.61|13473.61|9
1651399480000|2022-05-01 10:04:40|13593.6|13473.6|13593.49|13473.49|13593.68|13473.68|13593.38|13473.38|10
1651399490000|2022-05-01 10:04:50|13593.47|13473.47|13590.87|13470.87|13593.63|13473.63|13590.87|13470.87|10
1651399500000|2022-05-01 10:05:00|13590.76|13470.76|13590.41|13470.41|13590.76|13470.76|13589.61|13469.61|8
1651399510000|2022-05-01 10:05:10|13590.15|13470.15|13590.38|13470.38|13590.38|13470.38|13590.04|13470.04|10
1651399520000|2022-05-01 10:05:20|13590.24|13470.24|13590.01|13470.01|13590.24|13470.24|13589.92|13469.92|10
1651399530000|2022-05-01 10:05:30|13590.11|13470.11|13590.22|13470.22|13590.22|13470.22|13589.94|13469.94|9
1651399540000|2022-05-01 10:05:40|13590.1|13470.1|13590.6|13470.6|13590.6|13470.6|13590.1|13470.1|10
1651399550000|2022-05-01 10:05:50|13590.66|13470.66|13591.52|13471.52|13591.52|13471.52|13590.66|13470.66|10
1651399560000|2022-05-01 10:06:00|13591.81|13471.81|13593.26|13473.26|13593.26|13473.26|13591.81|13471.81|9
1651399570000|2022-05-01 10:06:10|13593.56|13473.56|13593.94|13473.94|13593.94|13473.94|13593.56|13473.56|9
1651399580000|2022-05-01 10:06:20|13594.01|13474.01|13595.33|13475.33|13595.5|13475.5|13594.01|13474.01|9
1651399590000|2022-05-01 10:06:30|13595.16|13475.16|13595.41|13475.41|13595.48|13475.48|13595.05|13475.05|9
1651399600000|2022-05-01 10:06:40|13595.39|13475.39|13595.86|13475.86|13595.86|13475.86|13595.39|13475.39|6
1651399610000|2022-05-01 10:06:50|13595.83|13475.83|13597.79|13477.79|13597.79|13477.79|13595.83|13475.83|10
1651399620000|2022-05-01 10:07:00|13597.94|13477.94|13598.92|13478.92|13599.1|13479.1|13597.94|13477.94|9
1651399630000|2022-05-01 10:07:10|13598.93|13478.93|13599.22|13479.22|13599.22|13479.22|13598.93|13478.93|9
1651399640000|2022-05-01 10:07:20|13599.24|13479.24|13598.83|13478.83|13599.41|13479.41|13598.83|13478.83|7
1651399650000|2022-05-01 10:07:30|13598.91|13478.91|13598.84|13478.84|13599.02|13479.02|13598.81|13478.81|9
1651399660000|2022-05-01 10:07:40|13598.82|13478.82|13599.11|13479.11|13599.3|13479.3|13598.65|13478.65|7
1651399670000|2022-05-01 10:07:50|13599.02|13479.02|13599.01|13479.01|13599.26|13479.26|13598.91|13478.91|10
1651399680000|2022-05-01 10:08:00|13599.08|13479.08|13599.07|13479.07|13599.22|13479.22|13598.86|13478.86|8
1651399690000|2022-05-01 10:08:10|13599.62|13479.62|13602.23|13482.23|13602.23|13482.23|13599.62|13479.62|8
1651399700000|2022-05-01 10:08:20|13603.6|13483.6|13606.12|13486.12|13606.12|13486.12|13603.6|13483.6|9
1651399710000|2022-05-01 10:08:30|13606.31|13486.31|13607.65|13487.65|13607.65|13487.65|13606.31|13486.31|9
1651399720000|2022-05-01 10:08:40|13607.7|13487.7|13608.69|13488.69|13608.79|13488.79|13607.7|13487.7|10
1651399730000|2022-05-01 10:08:50|13608.14|13488.14|13607.08|13487.08|13608.14|13488.14|13607.08|13487.08|8
1651399740000|2022-05-01 10:09:00|13607.06|13487.06|13607|13487|13607.16|13487.16|13606.59|13486.59|9
1651399750000|2022-05-01 10:09:10|13607.02|13487.02|13608.14|13488.14|13608.14|13488.14|13607.02|13487.02|9
1651399760000|2022-05-01 10:09:20|13608.17|13488.17|13608.54|13488.54|13609.19|13489.19|13608.17|13488.17|10
1651399770000|2022-05-01 10:09:30|13608.51|13488.51|13607.78|13487.78|13608.51|13488.51|13607.78|13487.78|9
1651399780000|2022-05-01 10:09:40|13607.72|13487.72|13607.41|13487.41|13607.72|13487.72|13607.25|13487.25|7
1651399790000|2022-05-01 10:09:50|13607.34|13487.34|13606.4|13486.4|13607.34|13487.34|13606.4|13486.4|10
1651399800000|2022-05-01 10:10:00|13606.69|13486.69|13607.95|13487.95|13607.95|13487.95|13606.52|13486.52|9
1651399810000|2022-05-01 10:10:10|13608.23|13488.23|13608.91|13488.91|13608.91|13488.91|13608.23|13488.23|10
1651399820000|2022-05-01 10:10:20|13608.87|13488.87|13609.75|13489.75|13609.84|13489.84|13608.76|13488.76|8
1651399830000|2022-05-01 10:10:30|13610.83|13490.83|13610.5|13490.5|13610.98|13490.98|13610.5|13490.5|9
1651399840000|2022-05-01 10:10:40|13610.22|13490.22|13608.93|13488.93|13610.38|13490.38|13608.93|13488.93|10
1651399850000|2022-05-01 10:10:50|13608.88|13488.88|13608.58|13488.58|13608.95|13488.95|13608.48|13488.48|10
1651399860000|2022-05-01 10:11:00|13608.47|13488.47|13608.46|13488.46|13608.69|13488.69|13608.3|13488.3|9
1651399870000|2022-05-01 10:11:10|13608.52|13488.52|13608.95|13488.95|13609.58|13489.58|13608.45|13488.45|9
1651399880000|2022-05-01 10:11:20|13608.99|13488.99|13608.42|13488.42|13609.08|13489.08|13608.42|13488.42|10
1651399890000|2022-05-01 10:11:30|13608.29|13488.29|13608.51|13488.51|13608.55|13488.55|13608.17|13488.17|9
1651399900000|2022-05-01 10:11:40|13608.89|13488.89|13608.37|13488.37|13609.14|13489.14|13608.37|13488.37|9
1651399910000|2022-05-01 10:11:50|13608.33|13488.33|13605.72|13485.72|13608.33|13488.33|13605.72|13485.72|9
1651399920000|2022-05-01 10:12:00|13605.66|13485.66|13606.89|13486.89|13606.91|13486.91|13605.66|13485.66|9
1651399930000|2022-05-01 10:12:10|13606.87|13486.87|13606.33|13486.33|13606.97|13486.97|13606.33|13486.33|10
1651399940000|2022-05-01 10:12:20|13606.29|13486.29|13606.19|13486.19|13606.41|13486.41|13605.74|13485.74|8
1651399950000|2022-05-01 10:12:30|13606.13|13486.13|13605.78|13485.78|13606.13|13486.13|13605.66|13485.66|9
1651399960000|2022-05-01 10:12:40|13605.74|13485.74|13605.69|13485.69|13605.77|13485.77|13605.64|13485.64|10
1651399970000|2022-05-01 10:12:50|13605.37|13485.37|13604.88|13484.88|13605.37|13485.37|13604.76|13484.76|7
1651399980000|2022-05-01 10:13:00|13604.69|13484.69|13605.07|13485.07|13605.19|13485.19|13604.68|13484.68|7
1651399990000|2022-05-01 10:13:10|13605.08|13485.08|13605.29|13485.29|13605.32|13485.32|13605.08|13485.08|7
1651400000000|2022-05-01 10:13:20|13605.28|13485.28|13605.54|13485.54|13605.64|13485.64|13605.28|13485.28|8
1651400010000|2022-05-01 10:13:30|13605.57|13485.57|13605.53|13485.53|13605.57|13485.57|13605.53|13485.53|3
1651400020000|2022-05-01 10:13:40|13605.49|13485.49|13605.24|13485.24|13605.49|13485.49|13605.24|13485.24|8
1651400030000|2022-05-01 10:13:50|13605.36|13485.36|13603.13|13483.13|13605.36|13485.36|13603.13|13483.13|9
1651400040000|2022-05-01 10:14:00|13602.7|13482.7|13603.08|13483.08|13603.08|13483.08|13602.59|13482.59|9
1651400050000|2022-05-01 10:14:10|13602.93|13482.93|13603.17|13483.17|13603.17|13483.17|13602.93|13482.93|8
1651400060000|2022-05-01 10:14:20|13603.13|13483.13|13603.26|13483.26|13603.31|13483.31|13603.08|13483.08|9
1651400070000|2022-05-01 10:14:30|13603.36|13483.36|13603.24|13483.24|13603.46|13483.46|13603.24|13483.24|10
1651400080000|2022-05-01 10:14:40|13603.4|13483.4|13603.67|13483.67|13603.73|13483.73|13603.34|13483.34|10
1651400090000|2022-05-01 10:14:50|13603.59|13483.59|13603.56|13483.56|13603.7|13483.7|13603.44|13483.44|8
1651400100000|2022-05-01 10:15:00|13603.52|13483.52|13602.9|13482.9|13603.55|13483.55|13602.9|13482.9|7
1651400110000|2022-05-01 10:15:10|13602.88|13482.88|13600.85|13480.85|13602.88|13482.88|13600.85|13480.85|9
1651400120000|2022-05-01 10:15:20|13600.72|13480.72|13600.63|13480.63|13601.22|13481.22|13600.63|13480.63|10
1651400130000|2022-05-01 10:15:30|13600.3|13480.3|13599.29|13479.29|13600.3|13480.3|13599.29|13479.29|10
1651400140000|2022-05-01 10:15:40|13599.37|13479.37|13597.51|13477.51|13599.37|13479.37|13597.51|13477.51|9
1651400150000|2022-05-01 10:15:50|13597.3|13477.3|13594.53|13474.53|13597.3|13477.3|13594.53|13474.53|10
1651400160000|2022-05-01 10:16:00|13594.5|13474.5|13594.51|13474.51|13594.69|13474.69|13594.05|13474.05|10
1651400170000|2022-05-01 10:16:10|13594.53|13474.53|13594.26|13474.26|13594.77|13474.77|13594.26|13474.26|9
1651400180000|2022-05-01 10:16:20|13594.6|13474.6|13595.06|13475.06|13595.2|13475.2|13594.58|13474.58|10
1651400190000|2022-05-01 10:16:30|13595.08|13475.08|13594.85|13474.85|13595.21|13475.21|13594.85|13474.85|10
1651400200000|2022-05-01 10:16:40|13594.74|13474.74|13593.17|13473.17|13594.74|13474.74|13593.17|13473.17|10
1651400210000|2022-05-01 10:16:50|13592.51|13472.51|13591.42|13471.42|13592.52|13472.52|13591.42|13471.42|10
1651400220000|2022-05-01 10:17:00|13591.4|13471.4|13589.56|13469.56|13591.4|13471.4|13589.56|13469.56|10
1651400230000|2022-05-01 10:17:10|13589.48|13469.48|13587.86|13467.86|13589.48|13469.48|13587.86|13467.86|10
1651400240000|2022-05-01 10:17:20|13587.89|13467.89|13587.26|13467.26|13587.89|13467.89|13587.03|13467.03|9
1651400250000|2022-05-01 10:17:30|13587.43|13467.43|13588.05|13468.05|13588.34|13468.34|13587.43|13467.43|10
1651400260000|2022-05-01 10:17:40|13588.03|13468.03|13588.52|13468.52|13588.52|13468.52|13588|13468|10
1651400270000|2022-05-01 10:17:50|13588.69|13468.69|13589.93|13469.93|13589.93|13469.93|13588.69|13468.69|10
1651400280000|2022-05-01 10:18:00|13589.96|13469.96|13589.96|13469.96|13589.96|13469.96|13589.84|13469.84|9
1651400290000|2022-05-01 10:18:10|13589.98|13469.98|13590.54|13470.54|13590.54|13470.54|13589.98|13469.98|9
1651400300000|2022-05-01 10:18:20|13589.83|13469.83|13588.4|13468.4|13589.85|13469.85|13588.39|13468.39|9
1651400310000|2022-05-01 10:18:30|13588.39|13468.39|13589.44|13469.44|13589.51|13469.51|13588.39|13468.39|9
1651400320000|2022-05-01 10:18:40|13589.77|13469.77|13590.28|13470.28|13590.29|13470.29|13589.77|13469.77|10
1651400330000|2022-05-01 10:18:50|13590.65|13470.65|13590.64|13470.64|13590.74|13470.74|13590.58|13470.58|10
1651400340000|2022-05-01 10:19:00|13590.59|13470.59|13594.27|13474.27|13594.27|13474.27|13590.59|13470.59|9
1651400350000|2022-05-01 10:19:10|13594.37|13474.37|13599.24|13479.24|13599.24|13479.24|13594.37|13474.37|10
1651400360000|2022-05-01 10:19:20|13599.65|13479.65|13607.4|13487.4|13607.4|13487.4|13599.65|13479.65|10
1651400370000|2022-05-01 10:19:30|13607.78|13487.78|13612.79|13492.79|13612.79|13492.79|13607.78|13487.78|10
1651400380000|2022-05-01 10:19:40|13612.97|13492.97|13614.58|13494.58|13614.58|13494.58|13612.97|13492.97|10
1651400390000|2022-05-01 10:19:50|13614.8|13494.8|13618.56|13498.56|13618.56|13498.56|13614.66|13494.66|10
1651400400000|2022-05-01 10:20:00|13618.35|13498.35|13619.07|13499.07|13619.53|13499.53|13618.35|13498.35|10
1651400410000|2022-05-01 10:20:10|13619.05|13499.05|13617.1|13497.1|13619.05|13499.05|13616.91|13496.91|9
1651400420000|2022-05-01 10:20:20|13617.62|13497.62|13617.24|13497.24|13617.77|13497.77|13617.24|13497.24|9
1651400430000|2022-05-01 10:20:30|13617.59|13497.59|13618.07|13498.07|13618.07|13498.07|13617.23|13497.23|10
1651400440000|2022-05-01 10:20:40|13618.4|13498.4|13619.35|13499.35|13619.35|13499.35|13618.4|13498.4|10
1651400450000|2022-05-01 10:20:50|13619.24|13499.24|13621.32|13501.32|13621.32|13501.32|13619.24|13499.24|9
1651400460000|2022-05-01 10:21:00|13621.4|13501.4|13621.95|13501.95|13621.96|13501.96|13621.4|13501.4|8
1651400470000|2022-05-01 10:21:10|13621.89|13501.89|13620.8|13500.8|13622.3|13502.3|13620.8|13500.8|9
1651400480000|2022-05-01 10:21:20|13620.29|13500.29|13619.05|13499.05|13620.29|13500.29|13619.05|13499.05|10
1651400490000|2022-05-01 10:21:30|13619.07|13499.07|13618.66|13498.66|13619.07|13499.07|13618.46|13498.46|10
1651400500000|2022-05-01 10:21:40|13618.85|13498.85|13618.75|13498.75|13619.31|13499.31|13618.75|13498.75|10
1651400510000|2022-05-01 10:21:50|13618.94|13498.94|13617.15|13497.15|13618.94|13498.94|13617.15|13497.15|10
1651400520000|2022-05-01 10:22:00|13617.18|13497.18|13616.9|13496.9|13617.18|13497.18|13616.85|13496.85|10
1651400530000|2022-05-01 10:22:10|13616.69|13496.69|13617.82|13497.82|13617.83|13497.83|13616.25|13496.25|10
1651400540000|2022-05-01 10:22:20|13617.88|13497.88|13620.71|13500.71|13620.71|13500.71|13617.88|13497.88|10
1651400550000|2022-05-01 10:22:30|13621.19|13501.19|13622.31|13502.31|13622.31|13502.31|13621.09|13501.09|10
1651400560000|2022-05-01 10:22:40|13622.59|13502.59|13623.93|13503.93|13623.93|13503.93|13622.59|13502.59|10
1651400570000|2022-05-01 10:22:50|13624.13|13504.13|13629.74|13509.74|13629.74|13509.74|13624.13|13504.13|10
1651400580000|2022-05-01 10:23:00|13629.54|13509.54|13630.84|13510.84|13631.04|13511.04|13629.13|13509.13|10
1651400590000|2022-05-01 10:23:10|13631.18|13511.18|13633.41|13513.41|13633.41|13513.41|13631.01|13511.01|10
1651400600000|2022-05-01 10:23:20|13634.17|13514.17|13634.83|13514.83|13635.02|13515.02|13634.17|13514.17|10
1651400610000|2022-05-01 10:23:30|13634.77|13514.77|13634.18|13514.18|13634.77|13514.77|13634.18|13514.18|10
1651400620000|2022-05-01 10:23:40|13634.17|13514.17|13632.28|13512.28|13634.36|13514.36|13632.28|13512.28|10
1651400630000|2022-05-01 10:23:50|13632.12|13512.12|13632.01|13512.01|13632.3|13512.3|13631.72|13511.72|10
1651400640000|2022-05-01 10:24:00|13632.05|13512.05|13633.17|13513.17|13633.17|13513.17|13632.05|13512.05|8
1651400650000|2022-05-01 10:24:10|13633.27|13513.27|13633.02|13513.02|13633.42|13513.42|13632.94|13512.94|10
1651400660000|2022-05-01 10:24:20|13632.63|13512.63|13632.9|13512.9|13632.9|13512.9|13632.41|13512.41|8
1651400670000|2022-05-01 10:24:30|13633.05|13513.05|13633.71|13513.71|13633.75|13513.75|13632.98|13512.98|10
1651400680000|2022-05-01 10:24:40|13633.79|13513.79|13634.87|13514.87|13634.87|13514.87|13633.79|13513.79|10
1651400690000|2022-05-01 10:24:50|13635.51|13515.51|13635.82|13515.82|13635.87|13515.87|13635.41|13515.41|10
1651400700000|2022-05-01 10:25:00|13635.79|13515.79|13637.31|13517.31|13637.31|13517.31|13635.77|13515.77|9
1651400710000|2022-05-01 10:25:10|13637.27|13517.27|13639.1|13519.1|13639.1|13519.1|13637.27|13517.27|10
1651400720000|2022-05-01 10:25:20|13639.18|13519.18|13639.24|13519.24|13639.24|13519.24|13638.85|13518.85|9
1651400730000|2022-05-01 10:25:30|13639.17|13519.17|13638.25|13518.25|13639.17|13519.17|13638.21|13518.21|9
1651400740000|2022-05-01 10:25:40|13638.3|13518.3|13637.54|13517.54|13638.3|13518.3|13637.54|13517.54|8
1651400750000|2022-05-01 10:25:50|13637.49|13517.49|13635.2|13515.2|13637.49|13517.49|13635.17|13515.17|10
1651400760000|2022-05-01 10:26:00|13635.31|13515.31|13635.87|13515.87|13635.87|13515.87|13635.28|13515.28|10
1651400770000|2022-05-01 10:26:10|13635.94|13515.94|13635.43|13515.43|13635.94|13515.94|13635.14|13515.14|9
1651400780000|2022-05-01 10:26:20|13635.54|13515.54|13635.99|13515.99|13636.14|13516.14|13635.54|13515.54|8
1651400790000|2022-05-01 10:26:30|13636.14|13516.14|13634.98|13514.98|13636.14|13516.14|13634.98|13514.98|10
1651400800000|2022-05-01 10:26:40|13634.97|13514.97|13634.22|13514.22|13634.97|13514.97|13634.22|13514.22|9
1651400810000|2022-05-01 10:26:50|13634.23|13514.23|13633.74|13513.74|13634.24|13514.24|13633.74|13513.74|10
1651400820000|2022-05-01 10:27:00|13633.57|13513.57|13630.81|13510.81|13633.57|13513.57|13630.81|13510.81|10
1651400830000|2022-05-01 10:27:10|13630.38|13510.38|13628.3|13508.3|13630.38|13510.38|13628.29|13508.29|10
1651400840000|2022-05-01 10:27:20|13627.77|13507.77|13626.31|13506.31|13627.77|13507.77|13626.31|13506.31|10
1651400850000|2022-05-01 10:27:30|13626.26|13506.26|13626.18|13506.18|13626.34|13506.34|13625.65|13505.65|10
1651400860000|2022-05-01 10:27:40|13626.16|13506.16|13627.21|13507.21|13627.21|13507.21|13626.16|13506.16|10
1651400870000|2022-05-01 10:27:50|13627.17|13507.17|13626.8|13506.8|13627.46|13507.46|13626.8|13506.8|9
1651400880000|2022-05-01 10:28:00|13626.74|13506.74|13627.46|13507.46|13627.46|13507.46|13626.73|13506.73|10
1651400890000|2022-05-01 10:28:10|13627.26|13507.26|13626.76|13506.76|13627.26|13507.26|13626.76|13506.76|10
1651400900000|2022-05-01 10:28:20|13626.6|13506.6|13626.35|13506.35|13626.61|13506.61|13626.31|13506.31|8
1651400910000|2022-05-01 10:28:30|13626.2|13506.2|13626.99|13506.99|13627.07|13507.07|13626.2|13506.2|9
1651400920000|2022-05-01 10:28:40|13627.04|13507.04|13626.89|13506.89|13627.04|13507.04|13626.82|13506.82|10
1651400930000|2022-05-01 10:28:50|13626.91|13506.91|13626.12|13506.12|13626.91|13506.91|13626.11|13506.11|8
1651400940000|2022-05-01 10:29:00|13626.02|13506.02|13626.92|13506.92|13626.92|13506.92|13625.99|13505.99|7
1651400950000|2022-05-01 10:29:10|13627.02|13507.02|13626.9|13506.9|13627.52|13507.52|13626.9|13506.9|10
1651400960000|2022-05-01 10:29:20|13626.66|13506.66|13625.36|13505.36|13626.73|13506.73|13625.27|13505.27|10
1651400970000|2022-05-01 10:29:30|13625.19|13505.19|13624.74|13504.74|13625.22|13505.22|13624.45|13504.45|10
1651400980000|2022-05-01 10:29:40|13624.63|13504.63|13625.14|13505.14|13625.26|13505.26|13624.63|13504.63|9
1651400990000|2022-05-01 10:29:50|13625.38|13505.38|13626.89|13506.89|13626.9|13506.9|13625.38|13505.38|10
1651401000000|2022-05-01 10:30:00|13627.25|13507.25|13626.69|13506.69|13627.35|13507.35|13626.34|13506.34|10
1651401010000|2022-05-01 10:30:10|13626.57|13506.57|13626.34|13506.34|13626.57|13506.57|13625.97|13505.97|10
1651401020000|2022-05-01 10:30:20|13626.48|13506.48|13627.46|13507.46|13627.46|13507.46|13626.05|13506.05|10
1651401030000|2022-05-01 10:30:30|13627.43|13507.43|13627.2|13507.2|13627.61|13507.61|13626.99|13506.99|10
1651401040000|2022-05-01 10:30:40|13627.22|13507.22|13627.41|13507.41|13627.63|13507.63|13627.22|13507.22|9
1651401050000|2022-05-01 10:30:50|13627.25|13507.25|13626.32|13506.32|13627.3|13507.3|13626.3|13506.3|10
1651401060000|2022-05-01 10:31:00|13626.47|13506.47|13626.96|13506.96|13626.96|13506.96|13626.44|13506.44|7
1651401070000|2022-05-01 10:31:10|13626.99|13506.99|13626.84|13506.84|13627.06|13507.06|13626.74|13506.74|9
1651401080000|2022-05-01 10:31:20|13626.86|13506.86|13627.19|13507.19|13627.22|13507.22|13626.86|13506.86|10
1651401090000|2022-05-01 10:31:30|13627.07|13507.07|13626.98|13506.98|13627.07|13507.07|13626.75|13506.75|10
1651401100000|2022-05-01 10:31:40|13627.06|13507.06|13626.82|13506.82|13627.15|13507.15|13626.72|13506.72|9
1651401110000|2022-05-01 10:31:50|13626.86|13506.86|13627.12|13507.12|13627.12|13507.12|13626.67|13506.67|8
1651401120000|2022-05-01 10:32:00|13627.22|13507.22|13626.41|13506.41|13627.36|13507.36|13626.41|13506.41|10
1651401130000|2022-05-01 10:32:10|13626.35|13506.35|13626.26|13506.26|13626.39|13506.39|13626.02|13506.02|9
1651401140000|2022-05-01 10:32:20|13626.21|13506.21|13625.67|13505.67|13626.22|13506.22|13625.63|13505.63|9
1651401150000|2022-05-01 10:32:30|13625.81|13505.81|13625.65|13505.65|13625.81|13505.81|13624.75|13504.75|8
1651401160000|2022-05-01 10:32:40|13625.75|13505.75|13625.11|13505.11|13625.8|13505.8|13624.83|13504.83|8
1651401170000|2022-05-01 10:32:50|13625.03|13505.03|13625.34|13505.34|13625.37|13505.37|13625.03|13505.03|8
1651401180000|2022-05-01 10:33:00|13625.3|13505.3|13625.24|13505.24|13625.44|13505.44|13625.2|13505.2|9
1651401190000|2022-05-01 10:33:10|13625.19|13505.19|13624.47|13504.47|13625.23|13505.23|13624.47|13504.47|9
1651401200000|2022-05-01 10:33:20|13624.38|13504.38|13624.27|13504.27|13624.38|13504.38|13624.14|13504.14|10
1651401210000|2022-05-01 10:33:30|13624.26|13504.26|13624.58|13504.58|13624.64|13504.64|13624.14|13504.14|9
1651401220000|2022-05-01 10:33:40|13624.66|13504.66|13625.27|13505.27|13625.29|13505.29|13624.61|13504.61|9
1651401230000|2022-05-01 10:33:50|13625.52|13505.52|13626.24|13506.24|13626.34|13506.34|13625.52|13505.52|9
1651401240000|2022-05-01 10:34:00|13626.16|13506.16|13626.28|13506.28|13626.46|13506.46|13626.16|13506.16|7
1651401250000|2022-05-01 10:34:10|13626.17|13506.17|13626.22|13506.22|13626.55|13506.55|13625.98|13505.98|10
1651401260000|2022-05-01 10:34:20|13626.26|13506.26|13626.67|13506.67|13626.79|13506.79|13626.25|13506.25|9
1651401270000|2022-05-01 10:34:30|13626.65|13506.65|13626.62|13506.62|13626.71|13506.71|13626.57|13506.57|8
1651401280000|2022-05-01 10:34:40|13626.37|13506.37|13626.33|13506.33|13626.44|13506.44|13625.96|13505.96|10
1651401290000|2022-05-01 10:34:50|13626.35|13506.35|13627.72|13507.72|13627.72|13507.72|13626.35|13506.35|10
1651401300000|2022-05-01 10:35:00|13627.81|13507.81|13629.45|13509.45|13629.45|13509.45|13627.51|13507.51|9
1651401310000|2022-05-01 10:35:10|13629.81|13509.81|13631.3|13511.3|13631.41|13511.41|13629.81|13509.81|9
1651401320000|2022-05-01 10:35:20|13631.28|13511.28|13633.64|13513.64|13633.64|13513.64|13631.28|13511.28|8
1651401330000|2022-05-01 10:35:30|13633.79|13513.79|13632.9|13512.9|13633.87|13513.87|13632.9|13512.9|10
1651401340000|2022-05-01 10:35:40|13632.93|13512.93|13631.31|13511.31|13632.93|13512.93|13631.31|13511.31|9
1651401350000|2022-05-01 10:35:50|13631.17|13511.17|13629.4|13509.4|13631.17|13511.17|13629.4|13509.4|10
1651401360000|2022-05-01 10:36:00|13629.32|13509.32|13628|13508|13629.32|13509.32|13628|13508|10
1651401370000|2022-05-01 10:36:10|13627.79|13507.79|13625.81|13505.81|13627.79|13507.79|13625.81|13505.81|10
1651401380000|2022-05-01 10:36:20|13625.76|13505.76|13616.7|13496.7|13625.76|13505.76|13616.7|13496.7|10
1651401390000|2022-05-01 10:36:30|13616.47|13496.47|13613.25|13493.25|13616.59|13496.59|13613.17|13493.17|10
1651401400000|2022-05-01 10:36:40|13612.78|13492.78|13610.93|13490.93|13612.78|13492.78|13610.93|13490.93|9
1651401410000|2022-05-01 10:36:50|13610.81|13490.81|13610.52|13490.52|13610.81|13490.81|13610.28|13490.28|8
1651401420000|2022-05-01 10:37:00|13610.47|13490.47|13609.59|13489.59|13610.47|13490.47|13609.49|13489.49|10
1651401430000|2022-05-01 10:37:10|13609.8|13489.8|13610.86|13490.86|13610.86|13490.86|13609.8|13489.8|10
1651401440000|2022-05-01 10:37:20|13610.93|13490.93|13611.48|13491.48|13611.48|13491.48|13610.93|13490.93|7
1651401450000|2022-05-01 10:37:30|13611.44|13491.44|13612.32|13492.32|13612.32|13492.32|13611.44|13491.44|9
1651401460000|2022-05-01 10:37:40|13612.31|13492.31|13611.92|13491.92|13612.47|13492.47|13611.8|13491.8|10
1651401470000|2022-05-01 10:37:50|13611.71|13491.71|13611.89|13491.89|13611.96|13491.96|13611.71|13491.71|9
1651401480000|2022-05-01 10:38:00|13611.93|13491.93|13612.37|13492.37|13612.58|13492.58|13611.93|13491.93|10
1651401490000|2022-05-01 10:38:10|13612.51|13492.51|13612.16|13492.16|13612.64|13492.64|13612.16|13492.16|7
1651401500000|2022-05-01 10:38:20|13612.2|13492.2|13612.6|13492.6|13612.73|13492.73|13612.2|13492.2|9
1651401510000|2022-05-01 10:38:30|13612.78|13492.78|13612.26|13492.26|13613.25|13493.25|13612.06|13492.06|9
1651401520000|2022-05-01 10:38:40|13612.31|13492.31|13611.52|13491.52|13612.48|13492.48|13611.52|13491.52|9
1651401530000|2022-05-01 10:38:50|13611.04|13491.04|13610.44|13490.44|13611.04|13491.04|13610.44|13490.44|8
1651401540000|2022-05-01 10:39:00|13610.42|13490.42|13611.19|13491.19|13611.27|13491.27|13610.42|13490.42|9
1651401550000|2022-05-01 10:39:10|13611.16|13491.16|13609.71|13489.71|13611.16|13491.16|13609.69|13489.69|10
1651401560000|2022-05-01 10:39:20|13609.51|13489.51|13608.25|13488.25|13609.51|13489.51|13608.25|13488.25|9
1651401570000|2022-05-01 10:39:30|13608.3|13488.3|13609.47|13489.47|13609.47|13489.47|13608.3|13488.3|10
1651401580000|2022-05-01 10:39:40|13609.48|13489.48|13609.51|13489.51|13609.61|13489.61|13609.3|13489.3|8
1651401590000|2022-05-01 10:39:50|13609.37|13489.37|13608.9|13488.9|13609.42|13489.42|13608.9|13488.9|9
1651401600000|2022-05-01 10:40:00|13608.89|13488.89|13608.69|13488.69|13608.91|13488.91|13608.56|13488.56|9
1651401610000|2022-05-01 10:40:10|13608.52|13488.52|13606.54|13486.54|13608.52|13488.52|13606.54|13486.54|10
1651401620000|2022-05-01 10:40:20|13606.5|13486.5|13604.02|13484.02|13606.5|13486.5|13604.02|13484.02|10
1651401630000|2022-05-01 10:40:30|13604.09|13484.09|13603.69|13483.69|13604.16|13484.16|13603.69|13483.69|8
1651401640000|2022-05-01 10:40:40|13603.71|13483.71|13604.09|13484.09|13604.34|13484.34|13603.71|13483.71|10
1651401650000|2022-05-01 10:40:50|13604.34|13484.34|13603.92|13483.92|13604.54|13484.54|13603.83|13483.83|10
1651401660000|2022-05-01 10:41:00|13604.04|13484.04|13605.08|13485.08|13605.08|13485.08|13604.04|13484.04|10
1651401670000|2022-05-01 10:41:10|13604.99|13484.99|13604.89|13484.89|13605.01|13485.01|13604.87|13484.87|7
1651401680000|2022-05-01 10:41:20|13604.8|13484.8|13604.86|13484.86|13605.08|13485.08|13604.74|13484.74|8
1651401690000|2022-05-01 10:41:30|13604.79|13484.79|13604.75|13484.75|13604.96|13484.96|13604.64|13484.64|10
1651401700000|2022-05-01 10:41:40|13604.84|13484.84|13605.83|13485.83|13605.99|13485.99|13604.84|13484.84|10
1651401710000|2022-05-01 10:41:50|13605.99|13485.99|13606.06|13486.06|13606.06|13486.06|13605.89|13485.89|10
1651401720000|2022-05-01 10:42:00|13606.15|13486.15|13605.93|13485.93|13606.15|13486.15|13605.85|13485.85|8
1651401730000|2022-05-01 10:42:10|13605.9|13485.9|13605.51|13485.51|13606.07|13486.07|13605.49|13485.49|10
1651401740000|2022-05-01 10:42:20|13605.49|13485.49|13604.47|13484.47|13605.49|13485.49|13604.47|13484.47|8
1651401750000|2022-05-01 10:42:30|13604.21|13484.21|13604.02|13484.02|13604.33|13484.33|13603.98|13483.98|8
1651401760000|2022-05-01 10:42:40|13604|13484|13603.6|13483.6|13604.04|13484.04|13603.57|13483.57|10
1651401770000|2022-05-01 10:42:50|13603.02|13483.02|13603.15|13483.15|13603.15|13483.15|13603.02|13483.02|8
1651401780000|2022-05-01 10:43:00|13603.02|13483.02|13603.25|13483.25|13603.39|13483.39|13602.97|13482.97|7
1651401790000|2022-05-01 10:43:10|13603.15|13483.15|13603.18|13483.18|13603.22|13483.22|13603.06|13483.06|8
1651401800000|2022-05-01 10:43:20|13603.17|13483.17|13602.48|13482.48|13603.17|13483.17|13602.43|13482.43|8
1651401810000|2022-05-01 10:43:30|13602.33|13482.33|13600.52|13480.52|13602.33|13482.33|13600.52|13480.52|10
1651401820000|2022-05-01 10:43:40|13600.54|13480.54|13595.96|13475.96|13600.54|13480.54|13595.96|13475.96|10
1651401830000|2022-05-01 10:43:50|13595.24|13475.24|13591.65|13471.65|13595.24|13475.24|13591.65|13471.65|9
1651401840000|2022-05-01 10:44:00|13591.69|13471.69|13589.17|13469.17|13591.69|13471.69|13589.1|13469.1|10
1651401850000|2022-05-01 10:44:10|13589.15|13469.15|13589.43|13469.43|13589.79|13469.79|13589.15|13469.15|7
1651401860000|2022-05-01 10:44:20|13589.39|13469.39|13589.76|13469.76|13589.76|13469.76|13589.1|13469.1|10
1651401870000|2022-05-01 10:44:30|13589.63|13469.63|13590.51|13470.51|13590.52|13470.52|13589.52|13469.52|10
1651401880000|2022-05-01 10:44:40|13590.57|13470.57|13589.71|13469.71|13590.7|13470.7|13589.71|13469.71|10
1651401890000|2022-05-01 10:44:50|13589.42|13469.42|13589.36|13469.36|13589.57|13469.57|13588.72|13468.72|9
1651401900000|2022-05-01 10:45:00|13589.01|13469.01|13589.15|13469.15|13589.17|13469.17|13588.95|13468.95|8
1651401910000|2022-05-01 10:45:10|13589.1|13469.1|13590.37|13470.37|13590.37|13470.37|13589.01|13469.01|10
1651401920000|2022-05-01 10:45:20|13590.06|13470.06|13591|13471|13591|13471|13590.06|13470.06|10
1651401930000|2022-05-01 10:45:30|13591.88|13471.88|13591.81|13471.81|13592.26|13472.26|13591.45|13471.45|10
1651401940000|2022-05-01 10:45:40|13592.1|13472.1|13591.57|13471.57|13592.1|13472.1|13591.44|13471.44|10
1651401950000|2022-05-01 10:45:50|13591.48|13471.48|13592.51|13472.51|13592.51|13472.51|13591.48|13471.48|9
1651401960000|2022-05-01 10:46:00|13592.81|13472.81|13592.52|13472.52|13592.84|13472.84|13592.3|13472.3|10
1651401970000|2022-05-01 10:46:10|13592.27|13472.27|13591.91|13471.91|13592.43|13472.43|13591.88|13471.88|10
1651401980000|2022-05-01 10:46:20|13591.94|13471.94|13590.99|13470.99|13591.95|13471.95|13590.99|13470.99|10
1651401990000|2022-05-01 10:46:30|13590.89|13470.89|13591.44|13471.44|13591.44|13471.44|13590.89|13470.89|10
1651402000000|2022-05-01 10:46:40|13591.52|13471.52|13593|13473|13593|13473|13591.52|13471.52|9
1651402010000|2022-05-01 10:46:50|13593.14|13473.14|13594.75|13474.75|13594.83|13474.83|13593.14|13473.14|10
1651402020000|2022-05-01 10:47:00|13594.68|13474.68|13594.77|13474.77|13594.78|13474.78|13594.34|13474.34|10
1651402030000|2022-05-01 10:47:10|13594.65|13474.65|13594.19|13474.19|13594.81|13474.81|13594.16|13474.16|10
1651402040000|2022-05-01 10:47:20|13594.26|13474.26|13594.36|13474.36|13594.48|13474.48|13594.26|13474.26|8
1651402050000|2022-05-01 10:47:30|13594.23|13474.23|13593.77|13473.77|13594.4|13474.4|13593.77|13473.77|9
1651402060000|2022-05-01 10:47:40|13593.76|13473.76|13594.49|13474.49|13594.49|13474.49|13593.76|13473.76|9
1651402070000|2022-05-01 10:47:50|13594.55|13474.55|13594.28|13474.28|13594.79|13474.79|13594.28|13474.28|7
1651402080000|2022-05-01 10:48:00|13594.46|13474.46|13596.44|13476.44|13596.44|13476.44|13594.45|13474.45|7
1651402090000|2022-05-01 10:48:10|13597.02|13477.02|13602.46|13482.46|13602.46|13482.46|13596.85|13476.85|10
1651402100000|2022-05-01 10:48:20|13603.71|13483.71|13605.78|13485.78|13605.78|13485.78|13603.71|13483.71|10
1651402110000|2022-05-01 10:48:30|13605.97|13485.97|13605|13485|13605.97|13485.97|13605|13485|10
1651402120000|2022-05-01 10:48:40|13604.39|13484.39|13602.8|13482.8|13604.39|13484.39|13602.8|13482.8|10
1651402130000|2022-05-01 10:48:50|13602.48|13482.48|13600.06|13480.06|13602.59|13482.59|13600.06|13480.06|10
1651402140000|2022-05-01 10:49:00|13599.24|13479.24|13597.06|13477.06|13599.24|13479.24|13597.06|13477.06|8
1651402150000|2022-05-01 10:49:10|13596.17|13476.17|13594.88|13474.88|13596.17|13476.17|13594.51|13474.51|10
1651402160000|2022-05-01 10:49:20|13594.93|13474.93|13593.38|13473.38|13595.24|13475.24|13593.38|13473.38|10
1651402170000|2022-05-01 10:49:30|13592.49|13472.49|13588.1|13468.1|13592.49|13472.49|13588.1|13468.1|10
1651402180000|2022-05-01 10:49:40|13588.25|13468.25|13587.33|13467.33|13588.3|13468.3|13587.33|13467.33|9
1651402190000|2022-05-01 10:49:50|13587.04|13467.04|13585.32|13465.32|13587.04|13467.04|13585.32|13465.32|10
1651402200000|2022-05-01 10:50:00|13585.72|13465.72|13583.25|13463.25|13585.77|13465.77|13583.25|13463.25|9
1651402210000|2022-05-01 10:50:10|13583.45|13463.45|13578.31|13458.31|13583.45|13463.45|13578.31|13458.31|10
1651402220000|2022-05-01 10:50:20|13577.97|13457.97|13576.68|13456.68|13577.97|13457.97|13576.68|13456.68|9
1651402230000|2022-05-01 10:50:30|13575.36|13455.36|13573.25|13453.25|13575.63|13455.63|13572.58|13452.58|10
1651402240000|2022-05-01 10:50:40|13572.96|13452.96|13575.91|13455.91|13576.1|13456.1|13572.96|13452.96|10
1651402250000|2022-05-01 10:50:50|13576.41|13456.41|13580.54|13460.54|13580.85|13460.85|13576.41|13456.41|10
1651402260000|2022-05-01 10:51:00|13580.31|13460.31|13581.75|13461.75|13581.75|13461.75|13580.31|13460.31|10
1651402270000|2022-05-01 10:51:10|13581.76|13461.76|13582.97|13462.97|13583.13|13463.13|13581.76|13461.76|10
1651402280000|2022-05-01 10:51:20|13582.93|13462.93|13584.37|13464.37|13584.64|13464.64|13582.93|13462.93|9
1651402290000|2022-05-01 10:51:30|13584.31|13464.31|13584.56|13464.56|13584.74|13464.74|13584.31|13464.31|10
1651402300000|2022-05-01 10:51:40|13584.4|13464.4|13583.87|13463.87|13584.4|13464.4|13583.65|13463.65|9
1651402310000|2022-05-01 10:51:50|13584.2|13464.2|13586.26|13466.26|13586.26|13466.26|13583.89|13463.89|10
1651402320000|2022-05-01 10:52:00|13585.83|13465.83|13586.45|13466.45|13587.63|13467.63|13585.83|13465.83|10
1651402330000|2022-05-01 10:52:10|13586.69|13466.69|13586.08|13466.08|13586.69|13466.69|13585.88|13465.88|10
1651402340000|2022-05-01 10:52:20|13586.05|13466.05|13588.14|13468.14|13588.14|13468.14|13586.05|13466.05|10
1651402350000|2022-05-01 10:52:30|13588.05|13468.05|13589.87|13469.87|13589.88|13469.88|13587.92|13467.92|10
1651402360000|2022-05-01 10:52:40|13590.11|13470.11|13589.96|13469.96|13590.7|13470.7|13589.96|13469.96|10
1651402370000|2022-05-01 10:52:50|13589.82|13469.82|13589.34|13469.34|13590.38|13470.38|13589.34|13469.34|10
1651402380000|2022-05-01 10:53:00|13589.55|13469.55|13589.18|13469.18|13589.55|13469.55|13588.9|13468.9|9
1651402390000|2022-05-01 10:53:10|13589.55|13469.55|13590.54|13470.54|13590.65|13470.65|13589.55|13469.55|9
1651402400000|2022-05-01 10:53:20|13590.51|13470.51|13590.78|13470.78|13590.78|13470.78|13590.31|13470.31|9
1651402410000|2022-05-01 10:53:30|13590.82|13470.82|13590.18|13470.18|13590.83|13470.83|13590.1|13470.1|10
1651402420000|2022-05-01 10:53:40|13590.17|13470.17|13589.55|13469.55|13590.56|13470.56|13589.55|13469.55|10
1651402430000|2022-05-01 10:53:50|13589.42|13469.42|13588.5|13468.5|13589.42|13469.42|13588.5|13468.5|9
1651402440000|2022-05-01 10:54:00|13588.47|13468.47|13587.98|13467.98|13588.47|13468.47|13587.66|13467.66|8
1651402450000|2022-05-01 10:54:10|13588.07|13468.07|13589.16|13469.16|13589.26|13469.26|13588.07|13468.07|10
1651402460000|2022-05-01 10:54:20|13588.73|13468.73|13590.5|13470.5|13590.5|13470.5|13588.46|13468.46|9
1651402470000|2022-05-01 10:54:30|13590.57|13470.57|13590.75|13470.75|13591.01|13471.01|13590.57|13470.57|9
1651402480000|2022-05-01 10:54:40|13590.82|13470.82|13591.22|13471.22|13591.35|13471.35|13590.82|13470.82|10
1651402490000|2022-05-01 10:54:50|13591.25|13471.25|13592.19|13472.19|13592.19|13472.19|13591.25|13471.25|9
1651402500000|2022-05-01 10:55:00|13592.24|13472.24|13592.51|13472.51|13592.51|13472.51|13591.73|13471.73|10
1651402510000|2022-05-01 10:55:10|13592.63|13472.63|13593.14|13473.14|13593.14|13473.14|13592.63|13472.63|8
1651402520000|2022-05-01 10:55:20|13593.22|13473.22|13593.23|13473.23|13593.32|13473.32|13593.11|13473.11|9
1651402530000|2022-05-01 10:55:30|13593.38|13473.38|13593.74|13473.74|13593.82|13473.82|13593.28|13473.28|6
1651402540000|2022-05-01 10:55:40|13593.87|13473.87|13593.14|13473.14|13593.87|13473.87|13593.14|13473.14|9
1651402550000|2022-05-01 10:55:50|13593.2|13473.2|13593.56|13473.56|13593.74|13473.74|13593.2|13473.2|9
1651402560000|2022-05-01 10:56:00|13593.57|13473.57|13596.46|13476.46|13596.46|13476.46|13593.57|13473.57|9
1651402570000|2022-05-01 10:56:10|13596.54|13476.54|13599.26|13479.26|13599.26|13479.26|13596.54|13476.54|10
1651402580000|2022-05-01 10:56:20|13599.77|13479.77|13606.83|13486.83|13606.83|13486.83|13599.77|13479.77|9
1651402590000|2022-05-01 10:56:30|13606.64|13486.64|13607.97|13487.97|13607.97|13487.97|13606.64|13486.64|8
1651402600000|2022-05-01 10:56:40|13607.87|13487.87|13608.48|13488.48|13608.81|13488.81|13607.87|13487.87|10
1651402610000|2022-05-01 10:56:50|13608.4|13488.4|13608.69|13488.69|13608.69|13488.69|13608.09|13488.09|8
1651402620000|2022-05-01 10:57:00|13608.53|13488.53|13606.71|13486.71|13608.53|13488.53|13606.55|13486.55|9
1651402630000|2022-05-01 10:57:10|13606.65|13486.65|13601.86|13481.86|13606.65|13486.65|13601.86|13481.86|10
1651402640000|2022-05-01 10:57:20|13601.64|13481.64|13601.24|13481.24|13601.64|13481.64|13600.5|13480.5|10
1651402650000|2022-05-01 10:57:30|13601.04|13481.04|13600.46|13480.46|13601.04|13481.04|13600.32|13480.32|9
1651402660000|2022-05-01 10:57:40|13600.51|13480.51|13601.47|13481.47|13601.47|13481.47|13600.51|13480.51|9
1651402670000|2022-05-01 10:57:50|13601.49|13481.49|13601.88|13481.88|13602.03|13482.03|13601.45|13481.45|10
1651402680000|2022-05-01 10:58:00|13602.07|13482.07|13603.28|13483.28|13603.47|13483.47|13601.96|13481.96|10
1651402690000|2022-05-01 10:58:10|13603.4|13483.4|13603.88|13483.88|13603.88|13483.88|13603.34|13483.34|7
1651402700000|2022-05-01 10:58:20|13603.89|13483.89|13603.77|13483.77|13604.04|13484.04|13603.69|13483.69|8
1651402710000|2022-05-01 10:58:30|13603.8|13483.8|13603.64|13483.64|13603.8|13483.8|13603.58|13483.58|9
1651402720000|2022-05-01 10:58:40|13603.56|13483.56|13603.33|13483.33|13603.66|13483.66|13603.33|13483.33|10
1651402730000|2022-05-01 10:58:50|13602.95|13482.95|13601.34|13481.34|13602.95|13482.95|13601.34|13481.34|10
1651402740000|2022-05-01 10:59:00|13601.17|13481.17|13598.96|13478.96|13601.4|13481.4|13598.96|13478.96|10
1651402750000|2022-05-01 10:59:10|13598.4|13478.4|13596.41|13476.41|13598.4|13478.4|13596.37|13476.37|10
1651402760000|2022-05-01 10:59:20|13596.36|13476.36|13594.95|13474.95|13596.36|13476.36|13594.95|13474.95|10
1651402770000|2022-05-01 10:59:30|13594.78|13474.78|13592.47|13472.47|13594.78|13474.78|13592.13|13472.13|10
1651402780000|2022-05-01 10:59:40|13592.44|13472.44|13592.45|13472.45|13592.49|13472.49|13592.2|13472.2|10
1651402790000|2022-05-01 10:59:50|13592.62|13472.62|13592.83|13472.83|13593.09|13473.09|13592.62|13472.62|9
1651402800000|2022-05-01 11:00:00|13592.82|13472.82|13593.05|13473.05|13593.05|13473.05|13592.31|13472.31|10
1651402810000|2022-05-01 11:00:10|13593.52|13473.52|13595.63|13475.63|13595.63|13475.63|13593.52|13473.52|9
1651402820000|2022-05-01 11:00:20|13595.84|13475.84|13597.01|13477.01|13597.01|13477.01|13595.84|13475.84|9
1651402830000|2022-05-01 11:00:30|13597.13|13477.13|13598.8|13478.8|13598.8|13478.8|13596.43|13476.43|10
1651402840000|2022-05-01 11:00:40|13599.2|13479.2|13600.05|13480.05|13600.05|13480.05|13599.18|13479.18|9
1651402850000|2022-05-01 11:00:50|13600.13|13480.13|13600.4|13480.4|13600.4|13480.4|13599.99|13479.99|8
1651402860000|2022-05-01 11:01:00|13600.36|13480.36|13599.83|13479.83|13600.36|13480.36|13599.69|13479.69|10
1651402870000|2022-05-01 11:01:10|13599.69|13479.69|13598.24|13478.24|13599.69|13479.69|13598.02|13478.02|10
1651402880000|2022-05-01 11:01:20|13598.31|13478.31|13598.24|13478.24|13598.31|13478.31|13597.94|13477.94|10
1651402890000|2022-05-01 11:01:30|13598.28|13478.28|13598.42|13478.42|13598.52|13478.52|13598.28|13478.28|7
1651402900000|2022-05-01 11:01:40|13598.43|13478.43|13598.49|13478.49|13598.84|13478.84|13598.34|13478.34|9
1651402910000|2022-05-01 11:01:50|13598.34|13478.34|13596.21|13476.21|13598.34|13478.34|13596.21|13476.21|10
1651402920000|2022-05-01 11:02:00|13595.9|13475.9|13595.86|13475.86|13595.97|13475.97|13595.68|13475.68|10
1651402930000|2022-05-01 11:02:10|13595.93|13475.93|13596.12|13476.12|13596.17|13476.17|13595.8|13475.8|10
1651402940000|2022-05-01 11:02:20|13596.04|13476.04|13595.19|13475.19|13596.04|13476.04|13595.04|13475.04|10
1651402950000|2022-05-01 11:02:30|13595.04|13475.04|13594.69|13474.69|13595.04|13475.04|13594.67|13474.67|9
1651402960000|2022-05-01 11:02:40|13594.43|13474.43|13594.92|13474.92|13594.92|13474.92|13594.43|13474.43|8
1651402970000|2022-05-01 11:02:50|13594.83|13474.83|13593.79|13473.79|13595.02|13475.02|13593.79|13473.79|10
1651402980000|2022-05-01 11:03:00|13593.39|13473.39|13592.02|13472.02|13593.39|13473.39|13591.93|13471.93|10
1651402990000|2022-05-01 11:03:10|13591.84|13471.84|13592.16|13472.16|13592.17|13472.17|13591.2|13471.2|10
1651403000000|2022-05-01 11:03:20|13592.14|13472.14|13591.88|13471.88|13592.29|13472.29|13591.82|13471.82|10
1651403010000|2022-05-01 11:03:30|13591.67|13471.67|13591.74|13471.74|13591.82|13471.82|13591.63|13471.63|9
1651403020000|2022-05-01 11:03:40|13591.68|13471.68|13592.71|13472.71|13592.84|13472.84|13591.68|13471.68|9
1651403030000|2022-05-01 11:03:50|13592.82|13472.82|13592.66|13472.66|13592.82|13472.82|13592.65|13472.65|10
1651403040000|2022-05-01 11:04:00|13592.63|13472.63|13593.23|13473.23|13593.23|13473.23|13592.63|13472.63|9
1651403050000|2022-05-01 11:04:10|13593.24|13473.24|13594.43|13474.43|13594.52|13474.52|13593.24|13473.24|8
1651403060000|2022-05-01 11:04:20|13594.39|13474.39|13594.33|13474.33|13594.5|13474.5|13594.16|13474.16|9
1651403070000|2022-05-01 11:04:30|13594.36|13474.36|13594.46|13474.46|13594.89|13474.89|13594.36|13474.36|10
1651403080000|2022-05-01 11:04:40|13594.5|13474.5|13594.62|13474.62|13594.62|13474.62|13594.47|13474.47|6
1651403090000|2022-05-01 11:04:50|13594.64|13474.64|13593.75|13473.75|13594.64|13474.64|13593.75|13473.75|9
1651403100000|2022-05-01 11:05:00|13592.97|13472.97|13592.42|13472.42|13592.97|13472.97|13592.31|13472.31|10
1651403110000|2022-05-01 11:05:10|13592.59|13472.59|13594.17|13474.17|13594.17|13474.17|13592.59|13472.59|9
1651403120000|2022-05-01 11:05:20|13593.97|13473.97|13595.07|13475.07|13595.17|13475.17|13593.85|13473.85|9
1651403130000|2022-05-01 11:05:30|13595.01|13475.01|13595.82|13475.82|13595.96|13475.96|13595.01|13475.01|10
1651403140000|2022-05-01 11:05:40|13595.59|13475.59|13595.46|13475.46|13595.61|13475.61|13595.34|13475.34|8
1651403150000|2022-05-01 11:05:50|13595.54|13475.54|13595.3|13475.3|13595.54|13475.54|13595|13475|9
1651403160000|2022-05-01 11:06:00|13595.42|13475.42|13595.94|13475.94|13595.94|13475.94|13595.08|13475.08|9
1651403170000|2022-05-01 11:06:10|13595.92|13475.92|13596.35|13476.35|13596.35|13476.35|13595.92|13475.92|9
1651403180000|2022-05-01 11:06:20|13596.15|13476.15|13595.38|13475.38|13596.15|13476.15|13595.36|13475.36|9
1651403190000|2022-05-01 11:06:30|13595.33|13475.33|13595.95|13475.95|13595.95|13475.95|13595.33|13475.33|8
1651403200000|2022-05-01 11:06:40|13595.9|13475.9|13596.24|13476.24|13596.27|13476.27|13595.9|13475.9|10
1651403210000|2022-05-01 11:06:50|13596.29|13476.29|13596.18|13476.18|13596.42|13476.42|13596.18|13476.18|7
1651403220000|2022-05-01 11:07:00|13596.19|13476.19|13596.08|13476.08|13596.31|13476.31|13595.83|13475.83|9
1651403230000|2022-05-01 11:07:10|13595.98|13475.98|13595.67|13475.67|13596.16|13476.16|13595.56|13475.56|7
1651403240000|2022-05-01 11:07:20|13595.81|13475.81|13595.8|13475.8|13595.81|13475.81|13595.38|13475.38|9
1651403250000|2022-05-01 11:07:30|13595.69|13475.69|13596.52|13476.52|13596.52|13476.52|13595.68|13475.68|8
1651403260000|2022-05-01 11:07:40|13596.49|13476.49|13597.39|13477.39|13597.41|13477.41|13596.49|13476.49|9
1651403270000|2022-05-01 11:07:50|13597.38|13477.38|13598.4|13478.4|13598.4|13478.4|13597.37|13477.37|9
1651403280000|2022-05-01 11:08:00|13598.39|13478.39|13596.64|13476.64|13598.39|13478.39|13596.61|13476.61|10
1651403290000|2022-05-01 11:08:10|13596.56|13476.56|13597.14|13477.14|13597.49|13477.49|13596.56|13476.56|9
1651403300000|2022-05-01 11:08:20|13597.17|13477.17|13597.01|13477.01|13597.29|13477.29|13596.97|13476.97|10
1651403310000|2022-05-01 11:08:30|13597|13477|13596.84|13476.84|13597|13477|13596.61|13476.61|9
1651403320000|2022-05-01 11:08:40|13596.77|13476.77|13596.48|13476.48|13596.94|13476.94|13596.48|13476.48|8
1651403330000|2022-05-01 11:08:50|13596.29|13476.29|13596.08|13476.08|13596.39|13476.39|13595.92|13475.92|9
1651403340000|2022-05-01 11:09:00|13595.93|13475.93|13594.63|13474.63|13595.95|13475.95|13594.63|13474.63|10
1651403350000|2022-05-01 11:09:10|13593.29|13473.29|13588.9|13468.9|13593.29|13473.29|13588.9|13468.9|10
1651403360000|2022-05-01 11:09:20|13588.75|13468.75|13588.58|13468.58|13589.08|13469.08|13588.48|13468.48|10
1651403370000|2022-05-01 11:09:30|13588.65|13468.65|13588.61|13468.61|13588.97|13468.97|13588.48|13468.48|9
1651403380000|2022-05-01 11:09:40|13588.73|13468.73|13588.92|13468.92|13589|13469|13588.73|13468.73|10
1651403390000|2022-05-01 11:09:50|13589.05|13469.05|13589.57|13469.57|13589.62|13469.62|13589.04|13469.04|10
1651403400000|2022-05-01 11:10:00|13589.52|13469.52|13589.29|13469.29|13589.52|13469.52|13589.29|13469.29|6
1651403410000|2022-05-01 11:10:10|13589.28|13469.28|13590.25|13470.25|13590.55|13470.55|13589.28|13469.28|9
1651403420000|2022-05-01 11:10:20|13590.08|13470.08|13590.91|13470.91|13590.91|13470.91|13590.02|13470.02|8
1651403430000|2022-05-01 11:10:30|13591.13|13471.13|13591.43|13471.43|13591.43|13471.43|13590.99|13470.99|10
1651403440000|2022-05-01 11:10:40|13591.5|13471.5|13591.55|13471.55|13591.73|13471.73|13591.5|13471.5|8
1651403450000|2022-05-01 11:10:50|13591.54|13471.54|13591.63|13471.63|13591.66|13471.66|13591.48|13471.48|7
1651403460000|2022-05-01 11:11:00|13591.56|13471.56|13591.77|13471.77|13591.82|13471.82|13591.46|13471.46|9
1651403470000|2022-05-01 11:11:10|13591.8|13471.8|13592.02|13472.02|13592.02|13472.02|13591.8|13471.8|8
1651403480000|2022-05-01 11:11:20|13592.16|13472.16|13591.69|13471.69|13592.16|13472.16|13591.69|13471.69|8
1651403490000|2022-05-01 11:11:30|13591.61|13471.61|13591.66|13471.66|13591.66|13471.66|13591.5|13471.5|8
1651403500000|2022-05-01 11:11:40|13591.81|13471.81|13591.75|13471.75|13591.81|13471.81|13591.57|13471.57|10
1651403510000|2022-05-01 11:11:50|13591.6|13471.6|13591.32|13471.32|13591.6|13471.6|13591.32|13471.32|10
1651403520000|2022-05-01 11:12:00|13591.33|13471.33|13589.51|13469.51|13591.33|13471.33|13589.51|13469.51|10
1651403530000|2022-05-01 11:12:10|13589.41|13469.41|13589.49|13469.49|13589.88|13469.88|13589.41|13469.41|10
1651403540000|2022-05-01 11:12:20|13589.5|13469.5|13590.1|13470.1|13590.25|13470.25|13589.5|13469.5|9
1651403550000|2022-05-01 11:12:30|13590.12|13470.12|13587.68|13467.68|13590.12|13470.12|13587.68|13467.68|10
1651403560000|2022-05-01 11:12:40|13587.65|13467.65|13587.31|13467.31|13587.65|13467.65|13587.29|13467.29|10
1651403570000|2022-05-01 11:12:50|13587.24|13467.24|13585.01|13465.01|13587.24|13467.24|13585.01|13465.01|10
1651403580000|2022-05-01 11:13:00|13584.87|13464.87|13583.13|13463.13|13584.87|13464.87|13583.13|13463.13|10
1651403590000|2022-05-01 11:13:10|13583.03|13463.03|13581.25|13461.25|13583.03|13463.03|13581.25|13461.25|9
1651403600000|2022-05-01 11:13:20|13581.33|13461.33|13580.73|13460.73|13581.33|13461.33|13580.57|13460.57|10
1651403610000|2022-05-01 11:13:30|13580.69|13460.69|13577.24|13457.24|13580.69|13460.69|13577.24|13457.24|10
1651403620000|2022-05-01 11:13:40|13577.17|13457.17|13577.4|13457.4|13577.4|13457.4|13577.11|13457.11|10
1651403630000|2022-05-01 11:13:50|13577.6|13457.6|13578|13458|13578.24|13458.24|13577.57|13457.57|10
1651403640000|2022-05-01 11:14:00|13578.19|13458.19|13577.44|13457.44|13578.24|13458.24|13577.43|13457.43|10
1651403650000|2022-05-01 11:14:10|13577.53|13457.53|13576.27|13456.27|13577.53|13457.53|13576.27|13456.27|10
1651403660000|2022-05-01 11:14:20|13576.19|13456.19|13572.92|13452.92|13576.19|13456.19|13572.92|13452.92|10
1651403670000|2022-05-01 11:14:30|13572.36|13452.36|13568.37|13448.37|13572.36|13452.36|13568.37|13448.37|10
1651403680000|2022-05-01 11:14:40|13568.56|13448.56|13568.99|13448.99|13569.3|13449.3|13567.99|13447.99|9
1651403690000|2022-05-01 11:14:50|13568.48|13448.48|13568.35|13448.35|13568.67|13448.67|13568.26|13448.26|8
1651403700000|2022-05-01 11:15:00|13568.6|13448.6|13566.71|13446.71|13568.6|13448.6|13566.71|13446.71|10
1651403710000|2022-05-01 11:15:10|13566.75|13446.75|13566.37|13446.37|13567.07|13447.07|13566.37|13446.37|10
1651403720000|2022-05-01 11:15:20|13566.12|13446.12|13559.77|13439.77|13566.12|13446.12|13559.57|13439.57|10
1651403730000|2022-05-01 11:15:30|13559.23|13439.23|13558.85|13438.85|13559.75|13439.75|13558.65|13438.65|10
1651403740000|2022-05-01 11:15:40|13558.81|13438.81|13558.73|13438.73|13559.19|13439.19|13558.42|13438.42|10
1651403750000|2022-05-01 11:15:50|13558.4|13438.4|13557.61|13437.61|13558.52|13438.52|13557.61|13437.61|10
1651403760000|2022-05-01 11:16:00|13557.65|13437.65|13557.48|13437.48|13557.86|13437.86|13557.46|13437.46|10
1651403770000|2022-05-01 11:16:10|13557.44|13437.44|13559.85|13439.85|13559.85|13439.85|13557.44|13437.44|10
1651403780000|2022-05-01 11:16:20|13559.67|13439.67|13559.32|13439.32|13559.68|13439.68|13559.09|13439.09|10
1651403790000|2022-05-01 11:16:30|13559.05|13439.05|13557.71|13437.71|13559.29|13439.29|13557.69|13437.69|10
1651403800000|2022-05-01 11:16:40|13556.94|13436.94|13547.03|13427.03|13556.94|13436.94|13546.36|13426.36|10
1651403810000|2022-05-01 11:16:50|13547.02|13427.02|13546.36|13426.36|13547.58|13427.58|13546.36|13426.36|10
1651403820000|2022-05-01 11:17:00|13546.15|13426.15|13545.71|13425.71|13546.26|13426.26|13545.71|13425.71|10
1651403830000|2022-05-01 11:17:10|13545.72|13425.72|13545.05|13425.05|13546.07|13426.07|13544.98|13424.98|9
1651403840000|2022-05-01 11:17:20|13544.83|13424.83|13544.77|13424.77|13545.1|13425.1|13544.66|13424.66|9
1651403850000|2022-05-01 11:17:30|13544.64|13424.64|13546.63|13426.63|13546.63|13426.63|13544.64|13424.64|10
1651403860000|2022-05-01 11:17:40|13546.7|13426.7|13549.81|13429.81|13549.81|13429.81|13546.7|13426.7|10
1651403870000|2022-05-01 11:17:50|13550.17|13430.17|13551.02|13431.02|13552.34|13432.34|13550.17|13430.17|9
1651403880000|2022-05-01 11:18:00|13550.55|13430.55|13550.88|13430.88|13550.88|13430.88|13549.95|13429.95|10
1651403890000|2022-05-01 11:18:10|13550.82|13430.82|13552.44|13432.44|13552.44|13432.44|13550.73|13430.73|10
1651403900000|2022-05-01 11:18:20|13552.9|13432.9|13557.79|13437.79|13557.79|13437.79|13552.9|13432.9|10
1651403910000|2022-05-01 11:18:30|13557.94|13437.94|13560.61|13440.61|13560.61|13440.61|13557.94|13437.94|10
1651403920000|2022-05-01 11:18:40|13560.91|13440.91|13563.06|13443.06|13563.06|13443.06|13560.91|13440.91|9
1651403930000|2022-05-01 11:18:50|13563.16|13443.16|13564|13444|13564.28|13444.28|13563.1|13443.1|10
1651403940000|2022-05-01 11:19:00|13564.16|13444.16|13565.21|13445.21|13565.27|13445.27|13563.54|13443.54|10
1651403950000|2022-05-01 11:19:10|13565.17|13445.17|13567.66|13447.66|13567.66|13447.66|13565.17|13445.17|10
1651403960000|2022-05-01 11:19:20|13567.48|13447.48|13566.48|13446.48|13567.59|13447.59|13566.48|13446.48|9
1651403970000|2022-05-01 11:19:30|13566.6|13446.6|13566.67|13446.67|13566.97|13446.97|13566.55|13446.55|10
1651403980000|2022-05-01 11:19:40|13566.74|13446.74|13568.81|13448.81|13568.81|13448.81|13566.74|13446.74|10
1651403990000|2022-05-01 11:19:50|13569.35|13449.35|13568.38|13448.38|13569.4|13449.4|13568.38|13448.38|10
1651404000000|2022-05-01 11:20:00|13568.33|13448.33|13569.22|13449.22|13569.22|13449.22|13568.1|13448.1|9
1651404010000|2022-05-01 11:20:10|13568.99|13448.99|13569.86|13449.86|13570.08|13450.08|13568.99|13448.99|10
1651404020000|2022-05-01 11:20:20|13570.1|13450.1|13571.26|13451.26|13571.64|13451.64|13570.1|13450.1|10
1651404030000|2022-05-01 11:20:30|13571.86|13451.86|13571.7|13451.7|13571.96|13451.96|13571.38|13451.38|10
1651404040000|2022-05-01 11:20:40|13571.95|13451.95|13572.91|13452.91|13572.91|13452.91|13571.95|13451.95|9
1651404050000|2022-05-01 11:20:50|13572.98|13452.98|13575.81|13455.81|13575.81|13455.81|13572.98|13452.98|9
1651404060000|2022-05-01 11:21:00|13576.07|13456.07|13576.31|13456.31|13576.38|13456.38|13575.81|13455.81|10
1651404070000|2022-05-01 11:21:10|13576.02|13456.02|13576.69|13456.69|13576.82|13456.82|13576.01|13456.01|10
1651404080000|2022-05-01 11:21:20|13576.8|13456.8|13576.56|13456.56|13576.98|13456.98|13576.5|13456.5|10
1651404090000|2022-05-01 11:21:30|13576.79|13456.79|13576.25|13456.25|13576.79|13456.79|13576.25|13456.25|9
1651404100000|2022-05-01 11:21:40|13576.27|13456.27|13581.02|13461.02|13581.02|13461.02|13576.27|13456.27|9
1651404110000|2022-05-01 11:21:50|13581.55|13461.55|13582.09|13462.09|13582.49|13462.49|13581.55|13461.55|10
1651404120000|2022-05-01 11:22:00|13582.19|13462.19|13584.32|13464.32|13584.32|13464.32|13581.89|13461.89|10
1651404130000|2022-05-01 11:22:10|13585.16|13465.16|13587.35|13467.35|13588.35|13468.35|13585.16|13465.16|9
1651404140000|2022-05-01 11:22:20|13587.43|13467.43|13589.49|13469.49|13589.79|13469.79|13587.43|13467.43|10
1651404150000|2022-05-01 11:22:30|13589.37|13469.37|13591.3|13471.3|13591.4|13471.4|13589.37|13469.37|10
1651404160000|2022-05-01 11:22:40|13591.41|13471.41|13592.72|13472.72|13592.78|13472.78|13591.41|13471.41|10
1651404170000|2022-05-01 11:22:50|13592.82|13472.82|13593.3|13473.3|13593.61|13473.61|13592.7|13472.7|10
1651404180000|2022-05-01 11:23:00|13593.08|13473.08|13594.3|13474.3|13594.3|13474.3|13593.08|13473.08|10
1651404190000|2022-05-01 11:23:10|13594.25|13474.25|13595.81|13475.81|13595.83|13475.83|13594.25|13474.25|8
1651404200000|2022-05-01 11:23:20|13595.92|13475.92|13594.63|13474.63|13598.06|13478.06|13594.63|13474.63|10
1651404210000|2022-05-01 11:23:30|13594.36|13474.36|13590.73|13470.73|13594.36|13474.36|13590.73|13470.73|10
1651404220000|2022-05-01 11:23:40|13590.68|13470.68|13588.64|13468.64|13590.82|13470.82|13587.79|13467.79|10
1651404230000|2022-05-01 11:23:50|13588.43|13468.43|13587.84|13467.84|13588.43|13468.43|13587.35|13467.35|10
1651404240000|2022-05-01 11:24:00|13587.12|13467.12|13588.54|13468.54|13588.55|13468.55|13587.12|13467.12|9
1651404250000|2022-05-01 11:24:10|13588.12|13468.12|13587.67|13467.67|13588.15|13468.15|13587.35|13467.35|9
1651404260000|2022-05-01 11:24:20|13587.59|13467.59|13587.38|13467.38|13587.62|13467.62|13587.16|13467.16|10
1651404270000|2022-05-01 11:24:30|13587.23|13467.23|13586.58|13466.58|13587.23|13467.23|13586.55|13466.55|10
1651404280000|2022-05-01 11:24:40|13586.68|13466.68|13586.93|13466.93|13586.95|13466.95|13586.2|13466.2|8
1651404290000|2022-05-01 11:24:50|13587.04|13467.04|13586.47|13466.47|13587.04|13467.04|13586.42|13466.42|9
1651404300000|2022-05-01 11:25:00|13586.42|13466.42|13586.72|13466.72|13586.72|13466.72|13586.39|13466.39|8
1651404310000|2022-05-01 11:25:10|13586.83|13466.83|13587.02|13467.02|13587.07|13467.07|13586.73|13466.73|10
1651404320000|2022-05-01 11:25:20|13587.05|13467.05|13586.48|13466.48|13587.16|13467.16|13586.48|13466.48|9
1651404330000|2022-05-01 11:25:30|13586.42|13466.42|13586.54|13466.54|13586.88|13466.88|13586.35|13466.35|10
1651404340000|2022-05-01 11:25:40|13586.55|13466.55|13588.14|13468.14|13588.14|13468.14|13586.55|13466.55|9
1651404350000|2022-05-01 11:25:50|13588.31|13468.31|13588.4|13468.4|13588.74|13468.74|13588.31|13468.31|9
1651404360000|2022-05-01 11:26:00|13588.63|13468.63|13588.42|13468.42|13588.64|13468.64|13588.27|13468.27|10
1651404370000|2022-05-01 11:26:10|13588.24|13468.24|13587.35|13467.35|13588.28|13468.28|13587.35|13467.35|10
1651404380000|2022-05-01 11:26:20|13587.28|13467.28|13587.23|13467.23|13587.36|13467.36|13587.15|13467.15|8
1651404390000|2022-05-01 11:26:30|13587.07|13467.07|13587.58|13467.58|13587.58|13467.58|13587.04|13467.04|10
1651404400000|2022-05-01 11:26:40|13587.72|13467.72|13589.94|13469.94|13589.94|13469.94|13587.72|13467.72|10
1651404410000|2022-05-01 11:26:50|13590.31|13470.31|13592.29|13472.29|13592.29|13472.29|13590.31|13470.31|10
1651404420000|2022-05-01 11:27:00|13592.25|13472.25|13591.89|13471.89|13592.25|13472.25|13591.35|13471.35|10
1651404430000|2022-05-01 11:27:10|13591.98|13471.98|13590.93|13470.93|13592.05|13472.05|13590.93|13470.93|10
1651404440000|2022-05-01 11:27:20|13590.25|13470.25|13586.98|13466.98|13590.26|13470.26|13586.94|13466.94|10
1651404450000|2022-05-01 11:27:30|13587.05|13467.05|13585|13465|13587.05|13467.05|13585|13465|10
1651404460000|2022-05-01 11:27:40|13585.07|13465.07|13586.43|13466.43|13586.43|13466.43|13584.87|13464.87|10
1651404470000|2022-05-01 11:27:50|13586.22|13466.22|13587.09|13467.09|13587.61|13467.61|13586.22|13466.22|10
1651404480000|2022-05-01 11:28:00|13587.27|13467.27|13591.31|13471.31|13591.31|13471.31|13587.27|13467.27|10
1651404490000|2022-05-01 11:28:10|13590.95|13470.95|13590.73|13470.73|13591.31|13471.31|13590.73|13470.73|10
1651404500000|2022-05-01 11:28:20|13590.59|13470.59|13588.45|13468.45|13590.59|13470.59|13588.45|13468.45|10
1651404510000|2022-05-01 11:28:30|13587.55|13467.55|13587.41|13467.41|13587.92|13467.92|13587.17|13467.17|10
1651404520000|2022-05-01 11:28:40|13586.99|13466.99|13583|13463|13586.99|13466.99|13583|13463|10
1651404530000|2022-05-01 11:28:50|13583.16|13463.16|13583.2|13463.2|13583.27|13463.27|13582.27|13462.27|10
1651404540000|2022-05-01 11:29:00|13583.05|13463.05|13582.25|13462.25|13583.48|13463.48|13582.25|13462.25|10
1651404550000|2022-05-01 11:29:10|13582.1|13462.1|13580.84|13460.84|13582.2|13462.2|13580.61|13460.61|10
1651404560000|2022-05-01 11:29:20|13579.96|13459.96|13577.39|13457.39|13579.96|13459.96|13577.39|13457.39|9
1651404570000|2022-05-01 11:29:30|13576.81|13456.81|13574.75|13454.75|13577.12|13457.12|13574.54|13454.54|9
1651404580000|2022-05-01 11:29:40|13574.76|13454.76|13574.51|13454.51|13574.76|13454.76|13574.19|13454.19|9
1651404590000|2022-05-01 11:29:50|13574.44|13454.44|13574.65|13454.65|13574.89|13454.89|13574.4|13454.4|10
1651404600000|2022-05-01 11:30:00|13574.58|13454.58|13574.84|13454.84|13574.97|13454.97|13574.36|13454.36|10
1651404610000|2022-05-01 11:30:10|13575.24|13455.24|13576.2|13456.2|13576.2|13456.2|13575.24|13455.24|10
1651404620000|2022-05-01 11:30:20|13576.4|13456.4|13577.41|13457.41|13577.54|13457.54|13575.45|13455.45|10
1651404630000|2022-05-01 11:30:30|13577.25|13457.25|13577.13|13457.13|13577.56|13457.56|13576.85|13456.85|9
1651404640000|2022-05-01 11:30:40|13576.56|13456.56|13576.69|13456.69|13577.21|13457.21|13576.5|13456.5|10
1651404650000|2022-05-01 11:30:50|13576.8|13456.8|13576.56|13456.56|13576.89|13456.89|13576.54|13456.54|10
1651404660000|2022-05-01 11:31:00|13576.68|13456.68|13576.75|13456.75|13577.35|13457.35|13576.68|13456.68|10
1651404670000|2022-05-01 11:31:10|13575.12|13455.12|13575.46|13455.46|13575.51|13455.51|13575.1|13455.1|9
1651404680000|2022-05-01 11:31:20|13574.26|13454.26|13574.93|13454.93|13574.93|13454.93|13574.18|13454.18|10
1651404690000|2022-05-01 11:31:30|13575.11|13455.11|13576.47|13456.47|13576.47|13456.47|13574.84|13454.84|10
1651404700000|2022-05-01 11:31:40|13576.68|13456.68|13576.83|13456.83|13576.97|13456.97|13576.68|13456.68|10
1651404710000|2022-05-01 11:31:50|13576.89|13456.89|13576.55|13456.55|13577.29|13457.29|13576.55|13456.55|10
1651404720000|2022-05-01 11:32:00|13576.63|13456.63|13576.29|13456.29|13576.63|13456.63|13575.72|13455.72|9
1651404730000|2022-05-01 11:32:10|13575.98|13455.98|13576.43|13456.43|13576.48|13456.48|13575.98|13455.98|9
1651404740000|2022-05-01 11:32:20|13576.46|13456.46|13576.36|13456.36|13576.86|13456.86|13576.36|13456.36|10
1651404750000|2022-05-01 11:32:30|13576.54|13456.54|13576.63|13456.63|13576.63|13456.63|13576.36|13456.36|9
1651404760000|2022-05-01 11:32:40|13576.7|13456.7|13577.04|13457.04|13577.1|13457.1|13576.7|13456.7|9
1651404770000|2022-05-01 11:32:50|13577.15|13457.15|13577.4|13457.4|13577.56|13457.56|13577.15|13457.15|7
1651404780000|2022-05-01 11:33:00|13577.45|13457.45|13576.45|13456.45|13577.45|13457.45|13576.45|13456.45|9
1651404790000|2022-05-01 11:33:10|13576.38|13456.38|13576.1|13456.1|13576.41|13456.41|13576.08|13456.08|8
1651404800000|2022-05-01 11:33:20|13576.08|13456.08|13576.06|13456.06|13576.08|13456.08|13575.64|13455.64|8
1651404810000|2022-05-01 11:33:30|13576.19|13456.19|13575.71|13455.71|13576.63|13456.63|13575.71|13455.71|10
1651404820000|2022-05-01 11:33:40|13576.14|13456.14|13573.54|13453.54|13576.28|13456.28|13573.54|13453.54|9
1651404830000|2022-05-01 11:33:50|13573.46|13453.46|13572.91|13452.91|13573.46|13453.46|13572.78|13452.78|9
1651404840000|2022-05-01 11:34:00|13572.29|13452.29|13571.25|13451.25|13572.29|13452.29|13571.17|13451.17|9
1651404850000|2022-05-01 11:34:10|13571.32|13451.32|13569.27|13449.27|13571.55|13451.55|13569.27|13449.27|10
1651404860000|2022-05-01 11:34:20|13569.3|13449.3|13566.76|13446.76|13569.3|13449.3|13566.76|13446.76|9
1651404870000|2022-05-01 11:34:30|13566.77|13446.77|13564.5|13444.5|13566.77|13446.77|13564.02|13444.02|9
1651404880000|2022-05-01 11:34:40|13564.52|13444.52|13565.06|13445.06|13565.23|13445.23|13564.46|13444.46|10
1651404890000|2022-05-01 11:34:50|13565.16|13445.16|13566.16|13446.16|13566.16|13446.16|13565.16|13445.16|9
1651404900000|2022-05-01 11:35:00|13566.66|13446.66|13565.91|13445.91|13566.66|13446.66|13565.91|13445.91|10
1651404910000|2022-05-01 11:35:10|13566.18|13446.18|13566.74|13446.74|13566.74|13446.74|13566.13|13446.13|10
1651404920000|2022-05-01 11:35:20|13566.69|13446.69|13565.7|13445.7|13566.89|13446.89|13565.7|13445.7|9
1651404930000|2022-05-01 11:35:30|13565.78|13445.78|13564.42|13444.42|13565.78|13445.78|13564.4|13444.4|8
1651404940000|2022-05-01 11:35:40|13564.5|13444.5|13563.05|13443.05|13564.52|13444.52|13563.05|13443.05|10
1651404950000|2022-05-01 11:35:50|13563.23|13443.23|13562.74|13442.74|13563.23|13443.23|13562.66|13442.66|9
1651404960000|2022-05-01 11:36:00|13562.85|13442.85|13562.12|13442.12|13562.85|13442.85|13562.12|13442.12|9
1651404970000|2022-05-01 11:36:10|13562.03|13442.03|13561.98|13441.98|13562.3|13442.3|13561.56|13441.56|10
1651404980000|2022-05-01 11:36:20|13562.14|13442.14|13560.08|13440.08|13562.14|13442.14|13560.08|13440.08|10
1651404990000|2022-05-01 11:36:30|13560.02|13440.02|13554.97|13434.97|13560.02|13440.02|13554.97|13434.97|10
1651405000000|2022-05-01 11:36:40|13555.08|13435.08|13554.76|13434.76|13555.19|13435.19|13554.39|13434.39|9
1651405010000|2022-05-01 11:36:50|13554.58|13434.58|13553.05|13433.05|13554.58|13434.58|13552.58|13432.58|9
1651405020000|2022-05-01 11:37:00|13553.06|13433.06|13553.32|13433.32|13553.32|13433.32|13552.57|13432.57|10
1651405030000|2022-05-01 11:37:10|13553.5|13433.5|13553.23|13433.23|13553.5|13433.5|13553.19|13433.19|9
1651405040000|2022-05-01 11:37:20|13553.17|13433.17|13552.45|13432.45|13553.19|13433.19|13552.2|13432.2|9
1651405050000|2022-05-01 11:37:30|13552.51|13432.51|13553.48|13433.48|13553.48|13433.48|13552.51|13432.51|9
1651405060000|2022-05-01 11:37:40|13553.77|13433.77|13554.84|13434.84|13554.84|13434.84|13553.72|13433.72|10
1651405070000|2022-05-01 11:37:50|13554.6|13434.6|13555.6|13435.6|13555.75|13435.75|13554.6|13434.6|9
1651405080000|2022-05-01 11:38:00|13555.59|13435.59|13553.59|13433.59|13555.59|13435.59|13553.55|13433.55|10
1651405090000|2022-05-01 11:38:10|13553.14|13433.14|13552.73|13432.73|13553.33|13433.33|13552.73|13432.73|10
1651405100000|2022-05-01 11:38:20|13552.72|13432.72|13553.76|13433.76|13553.76|13433.76|13552.53|13432.53|10
1651405110000|2022-05-01 11:38:30|13554.01|13434.01|13556.33|13436.33|13556.33|13436.33|13554.01|13434.01|10
1651405120000|2022-05-01 11:38:40|13556.42|13436.42|13558.44|13438.44|13558.44|13438.44|13556.4|13436.4|10
1651405130000|2022-05-01 11:38:50|13558.19|13438.19|13558.97|13438.97|13558.97|13438.97|13558.07|13438.07|9
1651405140000|2022-05-01 11:39:00|13559.15|13439.15|13559.1|13439.1|13559.39|13439.39|13559.1|13439.1|10
1651405150000|2022-05-01 11:39:10|13559.15|13439.15|13559.38|13439.38|13559.38|13439.38|13559.09|13439.09|9
1651405160000|2022-05-01 11:39:20|13559.28|13439.28|13559.44|13439.44|13559.52|13439.52|13559.26|13439.26|10
1651405170000|2022-05-01 11:39:30|13559.49|13439.49|13559.29|13439.29|13559.52|13439.52|13559.19|13439.19|10
1651405180000|2022-05-01 11:39:40|13559.38|13439.38|13560.11|13440.11|13560.15|13440.15|13559.29|13439.29|9
1651405190000|2022-05-01 11:39:50|13560.24|13440.24|13560.33|13440.33|13560.61|13440.61|13560.24|13440.24|9
1651405200000|2022-05-01 11:40:00|13560.12|13440.12|13558.42|13438.42|13560.12|13440.12|13558.42|13438.42|9
1651405210000|2022-05-01 11:40:10|13558.25|13438.25|13557.86|13437.86|13558.44|13438.44|13557.86|13437.86|10
1651405220000|2022-05-01 11:40:20|13557.85|13437.85|13557.53|13437.53|13557.89|13437.89|13557.52|13437.52|9
1651405230000|2022-05-01 11:40:30|13557.58|13437.58|13557.32|13437.32|13557.76|13437.76|13557.32|13437.32|10
1651405240000|2022-05-01 11:40:40|13557.45|13437.45|13557.61|13437.61|13557.61|13437.61|13557.45|13437.45|8
1651405250000|2022-05-01 11:40:50|13557.68|13437.68|13557.71|13437.71|13557.84|13437.84|13557.68|13437.68|8
1651405260000|2022-05-01 11:41:00|13557.67|13437.67|13557.58|13437.58|13557.67|13437.67|13557.37|13437.37|9
1651405270000|2022-05-01 11:41:10|13557.59|13437.59|13557.3|13437.3|13557.59|13437.59|13557.3|13437.3|9
1651405280000|2022-05-01 11:41:20|13557.23|13437.23|13557.2|13437.2|13557.23|13437.23|13556.88|13436.88|9
1651405290000|2022-05-01 11:41:30|13557.31|13437.31|13557.93|13437.93|13557.95|13437.95|13557.31|13437.31|10
1651405300000|2022-05-01 11:41:40|13557.92|13437.92|13558.1|13438.1|13558.17|13438.17|13557.92|13437.92|10
1651405310000|2022-05-01 11:41:50|13558.02|13438.02|13558.21|13438.21|13558.34|13438.34|13557.97|13437.97|7
1651405320000|2022-05-01 11:42:00|13558.15|13438.15|13558.33|13438.33|13558.35|13438.35|13558.15|13438.15|9
1651405330000|2022-05-01 11:42:10|13558.32|13438.32|13558.85|13438.85|13559.11|13439.11|13558.32|13438.32|10
1651405340000|2022-05-01 11:42:20|13558.86|13438.86|13559.2|13439.2|13559.2|13439.2|13558.86|13438.86|8
1651405350000|2022-05-01 11:42:30|13559.18|13439.18|13559.01|13439.01|13559.21|13439.21|13559|13439|8
1651405360000|2022-05-01 11:42:40|13558.98|13438.98|13558.42|13438.42|13559.14|13439.14|13558.42|13438.42|10
1651405370000|2022-05-01 11:42:50|13558.38|13438.38|13557.58|13437.58|13558.97|13438.97|13557.58|13437.58|9
1651405380000|2022-05-01 11:43:00|13557.33|13437.33|13556.46|13436.46|13557.33|13437.33|13556.46|13436.46|8
1651405390000|2022-05-01 11:43:10|13556.3|13436.3|13555.7|13435.7|13556.53|13436.53|13555.67|13435.67|9
1651405400000|2022-05-01 11:43:20|13555.64|13435.64|13554.22|13434.22|13555.64|13435.64|13554.22|13434.22|10
1651405410000|2022-05-01 11:43:30|13554.13|13434.13|13551.35|13431.35|13554.13|13434.13|13551.35|13431.35|9
1651405420000|2022-05-01 11:43:40|13551.42|13431.42|13549.81|13429.81|13551.48|13431.48|13549.77|13429.77|10
1651405430000|2022-05-01 11:43:50|13549.78|13429.78|13548.18|13428.18|13549.91|13429.91|13548.18|13428.18|10
1651405440000|2022-05-01 11:44:00|13548.01|13428.01|13546.62|13426.62|13548.01|13428.01|13546.6|13426.6|9
1651405450000|2022-05-01 11:44:10|13546.3|13426.3|13546.15|13426.15|13546.3|13426.3|13545.31|13425.31|10
1651405460000|2022-05-01 11:44:20|13545.7|13425.7|13545.42|13425.42|13545.7|13425.7|13544.75|13424.75|10
1651405470000|2022-05-01 11:44:30|13545.36|13425.36|13547.19|13427.19|13547.19|13427.19|13545.36|13425.36|10
1651405480000|2022-05-01 11:44:40|13547.34|13427.34|13547.9|13427.9|13547.95|13427.95|13547.25|13427.25|8
1651405490000|2022-05-01 11:44:50|13548.11|13428.11|13549.18|13429.18|13549.18|13429.18|13548.07|13428.07|9
1651405500000|2022-05-01 11:45:00|13549.04|13429.04|13551.49|13431.49|13551.49|13431.49|13549.04|13429.04|8
1651405510000|2022-05-01 11:45:10|13551.75|13431.75|13554.65|13434.65|13554.65|13434.65|13551.75|13431.75|10
1651405520000|2022-05-01 11:45:20|13555.04|13435.04|13554.64|13434.64|13555.11|13435.11|13554.64|13434.64|9
1651405530000|2022-05-01 11:45:30|13554.55|13434.55|13553.64|13433.64|13554.94|13434.94|13553.54|13433.54|10
1651405540000|2022-05-01 11:45:40|13553.86|13433.86|13552.58|13432.58|13553.86|13433.86|13552.58|13432.58|10
1651405550000|2022-05-01 11:45:50|13552.34|13432.34|13550.95|13430.95|13552.34|13432.34|13550.95|13430.95|10
1651405560000|2022-05-01 11:46:00|13550.87|13430.87|13550.79|13430.79|13551.04|13431.04|13550.79|13430.79|10
1651405570000|2022-05-01 11:46:10|13550.7|13430.7|13551.05|13431.05|13551.07|13431.07|13550.68|13430.68|10
1651405580000|2022-05-01 11:46:20|13550.7|13430.7|13550.2|13430.2|13550.77|13430.77|13550.15|13430.15|10
1651405590000|2022-05-01 11:46:30|13550.16|13430.16|13549.74|13429.74|13550.16|13430.16|13549.24|13429.24|8
1651405600000|2022-05-01 11:46:40|13549.9|13429.9|13550.67|13430.67|13550.67|13430.67|13549.9|13429.9|9
1651405610000|2022-05-01 11:46:50|13550.9|13430.9|13550.9|13430.9|13551.14|13431.14|13550.9|13430.9|7
1651405620000|2022-05-01 11:47:00|13550.93|13430.93|13551.01|13431.01|13551.01|13431.01|13550.81|13430.81|9
1651405630000|2022-05-01 11:47:10|13551.03|13431.03|13551.22|13431.22|13551.29|13431.29|13550.9|13430.9|9
1651405640000|2022-05-01 11:47:20|13551.39|13431.39|13551.82|13431.82|13551.99|13431.99|13551.39|13431.39|7
1651405650000|2022-05-01 11:47:30|13551.88|13431.88|13551.7|13431.7|13552|13432|13551.48|13431.48|9
1651405660000|2022-05-01 11:47:40|13551.69|13431.69|13553.21|13433.21|13553.21|13433.21|13551.69|13431.69|10
1651405670000|2022-05-01 11:47:50|13553.26|13433.26|13553.53|13433.53|13553.67|13433.67|13553.09|13433.09|9
1651405680000|2022-05-01 11:48:00|13553.72|13433.72|13553.99|13433.99|13554|13434|13553.72|13433.72|8
1651405690000|2022-05-01 11:48:10|13554.04|13434.04|13557.05|13437.05|13557.05|13437.05|13554.04|13434.04|10
1651405700000|2022-05-01 11:48:20|13557.14|13437.14|13558.1|13438.1|13558.18|13438.18|13557.14|13437.14|10
1651405710000|2022-05-01 11:48:30|13558.24|13438.24|13559.09|13439.09|13559.09|13439.09|13558.24|13438.24|10
1651405720000|2022-05-01 11:48:40|13559.06|13439.06|13561.41|13441.41|13561.42|13441.42|13559.06|13439.06|10
1651405730000|2022-05-01 11:48:50|13561.57|13441.57|13562.2|13442.2|13562.2|13442.2|13561.57|13441.57|10
1651405740000|2022-05-01 11:49:00|13563.2|13443.2|13562.86|13442.86|13563.31|13443.31|13562.34|13442.34|10
1651405750000|2022-05-01 11:49:10|13561.85|13441.85|13561.85|13441.85|13562.34|13442.34|13561.85|13441.85|9
1651405760000|2022-05-01 11:49:20|13562.01|13442.01|13562.82|13442.82|13562.82|13442.82|13562.01|13442.01|10
1651405770000|2022-05-01 11:49:30|13562.96|13442.96|13563.68|13443.68|13564.22|13444.22|13562.96|13442.96|8
1651405780000|2022-05-01 11:49:40|13563.64|13443.64|13564.49|13444.49|13564.49|13444.49|13563.64|13443.64|10
1651405790000|2022-05-01 11:49:50|13564.45|13444.45|13566.62|13446.62|13566.62|13446.62|13564.45|13444.45|9
1651405800000|2022-05-01 11:50:00|13566.74|13446.74|13567.88|13447.88|13567.88|13447.88|13566.6|13446.6|10
1651405810000|2022-05-01 11:50:10|13567.8|13447.8|13568.01|13448.01|13568.01|13448.01|13567.8|13447.8|9
1651405820000|2022-05-01 11:50:20|13568.11|13448.11|13565.59|13445.59|13568.22|13448.22|13565.59|13445.59|10
1651405830000|2022-05-01 11:50:30|13565.5|13445.5|13562.39|13442.39|13565.5|13445.5|13562.39|13442.39|10
1651405840000|2022-05-01 11:50:40|13562.35|13442.35|13561.33|13441.33|13562.35|13442.35|13561.33|13441.33|10
1651405850000|2022-05-01 11:50:50|13561.79|13441.79|13560.9|13440.9|13561.82|13441.82|13560.7|13440.7|10
1651405860000|2022-05-01 11:51:00|13560.92|13440.92|13560.52|13440.52|13561.45|13441.45|13560.52|13440.52|10
1651405870000|2022-05-01 11:51:10|13560.44|13440.44|13560.1|13440.1|13560.52|13440.52|13560.1|13440.1|5
1651405880000|2022-05-01 11:51:20|13560.59|13440.59|13559.46|13439.46|13560.83|13440.83|13559.46|13439.46|9
1651405890000|2022-05-01 11:51:30|13558.17|13438.17|13557.01|13437.01|13558.17|13438.17|13556.9|13436.9|10
1651405900000|2022-05-01 11:51:40|13556.97|13436.97|13556.5|13436.5|13556.97|13436.97|13556.08|13436.08|10
1651405910000|2022-05-01 11:51:50|13556.53|13436.53|13554.86|13434.86|13556.53|13436.53|13554.86|13434.86|7
1651405920000|2022-05-01 11:52:00|13554.9|13434.9|13554.36|13434.36|13554.9|13434.9|13554.17|13434.17|9
1651405930000|2022-05-01 11:52:10|13554.48|13434.48|13554.63|13434.63|13554.63|13434.63|13554.47|13434.47|7
1651405940000|2022-05-01 11:52:20|13554.64|13434.64|13554.21|13434.21|13554.74|13434.74|13554.21|13434.21|9
1651405950000|2022-05-01 11:52:30|13554.13|13434.13|13552.99|13432.99|13554.13|13434.13|13552.91|13432.91|8
1651405960000|2022-05-01 11:52:40|13553.04|13433.04|13552.21|13432.21|13553.04|13433.04|13551.9|13431.9|9
1651405970000|2022-05-01 11:52:50|13552.01|13432.01|13551.2|13431.2|13552.01|13432.01|13551.2|13431.2|9
1651405980000|2022-05-01 11:53:00|13551.17|13431.17|13551.11|13431.11|13551.17|13431.17|13550.91|13430.91|9
1651405990000|2022-05-01 11:53:10|13551.19|13431.19|13550.93|13430.93|13551.36|13431.36|13550.89|13430.89|10
1651406000000|2022-05-01 11:53:20|13550.62|13430.62|13551.13|13431.13|13551.13|13431.13|13550.56|13430.56|10
1651406010000|2022-05-01 11:53:30|13551.26|13431.26|13551.67|13431.67|13551.67|13431.67|13551.09|13431.09|10
1651406020000|2022-05-01 11:53:40|13551.48|13431.48|13551.2|13431.2|13551.48|13431.48|13551|13431|10
1651406030000|2022-05-01 11:53:50|13551.19|13431.19|13552.03|13432.03|13552.03|13432.03|13551.1|13431.1|9
1651406040000|2022-05-01 11:54:00|13552.16|13432.16|13552.54|13432.54|13552.59|13432.59|13552.13|13432.13|8
1651406050000|2022-05-01 11:54:10|13552.63|13432.63|13552.29|13432.29|13552.68|13432.68|13552.23|13432.23|8
1651406060000|2022-05-01 11:54:20|13552.16|13432.16|13549.23|13429.23|13552.16|13432.16|13549.23|13429.23|9
1651406070000|2022-05-01 11:54:30|13548.52|13428.52|13546.59|13426.59|13548.52|13428.52|13546.59|13426.59|10
1651406080000|2022-05-01 11:54:40|13546.39|13426.39|13546.2|13426.2|13546.71|13426.71|13545.93|13425.93|10
1651406090000|2022-05-01 11:54:50|13546.37|13426.37|13545.96|13425.96|13546.52|13426.52|13545.96|13425.96|8
1651406100000|2022-05-01 11:55:00|13545.87|13425.87|13544.02|13424.02|13545.87|13425.87|13544.02|13424.02|10
1651406110000|2022-05-01 11:55:10|13543.29|13423.29|13543.57|13423.57|13543.57|13423.57|13543.14|13423.14|10
1651406120000|2022-05-01 11:55:20|13543.53|13423.53|13544.34|13424.34|13544.49|13424.49|13543.45|13423.45|9
1651406130000|2022-05-01 11:55:30|13544.29|13424.29|13544.16|13424.16|13544.52|13424.52|13544.16|13424.16|10
1651406140000|2022-05-01 11:55:40|13543.84|13423.84|13546.02|13426.02|13546.02|13426.02|13543.84|13423.84|10
1651406150000|2022-05-01 11:55:50|13546.24|13426.24|13547.94|13427.94|13547.94|13427.94|13546.24|13426.24|10
1651406160000|2022-05-01 11:56:00|13547.89|13427.89|13549.53|13429.53|13549.68|13429.68|13547.75|13427.75|8
1651406170000|2022-05-01 11:56:10|13549.69|13429.69|13549.86|13429.86|13549.86|13429.86|13549.26|13429.26|9
1651406180000|2022-05-01 11:56:20|13549.87|13429.87|13551.17|13431.17|13551.19|13431.19|13549.87|13429.87|9
1651406190000|2022-05-01 11:56:30|13551.24|13431.24|13552|13432|13552.11|13432.11|13551.24|13431.24|9
1651406200000|2022-05-01 11:56:40|13552.07|13432.07|13552.3|13432.3|13552.87|13432.87|13551.9|13431.9|10
1651406210000|2022-05-01 11:56:50|13552.2|13432.2|13551.85|13431.85|13552.46|13432.46|13551.85|13431.85|10
1651406220000|2022-05-01 11:57:00|13551.52|13431.52|13550.73|13430.73|13551.52|13431.52|13550.73|13430.73|10
1651406230000|2022-05-01 11:57:10|13550.71|13430.71|13550.55|13430.55|13550.71|13430.71|13550.23|13430.23|10
1651406240000|2022-05-01 11:57:20|13550.56|13430.56|13551.24|13431.24|13551.24|13431.24|13550.56|13430.56|7
1651406250000|2022-05-01 11:57:30|13551.34|13431.34|13550.76|13430.76|13551.4|13431.4|13550.76|13430.76|9
1651406260000|2022-05-01 11:57:40|13550.87|13430.87|13551.08|13431.08|13551.08|13431.08|13550.86|13430.86|10
1651406270000|2022-05-01 11:57:50|13551.13|13431.13|13551.09|13431.09|13551.24|13431.24|13551.04|13431.04|10
1651406280000|2022-05-01 11:58:00|13551.25|13431.25|13550.53|13430.53|13551.25|13431.25|13550.31|13430.31|9
1651406290000|2022-05-01 11:58:10|13550.54|13430.54|13550.95|13430.95|13550.95|13430.95|13550.54|13430.54|9
1651406300000|2022-05-01 11:58:20|13550.87|13430.87|13550.6|13430.6|13551.1|13431.1|13550.6|13430.6|10
1651406310000|2022-05-01 11:58:30|13550.27|13430.27|13549.63|13429.63|13550.27|13430.27|13549.63|13429.63|10
1651406320000|2022-05-01 11:58:40|13549.66|13429.66|13546.74|13426.74|13549.66|13429.66|13546.74|13426.74|10
1651406330000|2022-05-01 11:58:50|13546.34|13426.34|13545.82|13425.82|13546.34|13426.34|13545.71|13425.71|10
1651406340000|2022-05-01 11:59:00|13545.89|13425.89|13545.52|13425.52|13546.07|13426.07|13545.52|13425.52|9
1651406350000|2022-05-01 11:59:10|13545.55|13425.55|13545.7|13425.7|13545.8|13425.8|13545.55|13425.55|10
1651406360000|2022-05-01 11:59:20|13545.85|13425.85|13545.97|13425.97|13545.97|13425.97|13545.79|13425.79|6
1651406370000|2022-05-01 11:59:30|13545.92|13425.92|13545.71|13425.71|13545.98|13425.98|13545.67|13425.67|9
1651406380000|2022-05-01 11:59:40|13545.57|13425.57|13545.32|13425.32|13545.57|13425.57|13545.31|13425.31|9
1651406390000|2022-05-01 11:59:50|13545.26|13425.26|13542.64|13422.64|13545.26|13425.26|13542.64|13422.64|9
1651406400000|2022-05-01 12:00:00|13542.61|13422.61|13543.7|13423.7|13543.7|13423.7|13542.33|13422.33|10
1651406410000|2022-05-01 12:00:10|13543.86|13423.86|13547.01|13427.01|13547.01|13427.01|13543.86|13423.86|10
1651406420000|2022-05-01 12:00:20|13546.81|13426.81|13546.89|13426.89|13546.89|13426.89|13546.44|13426.44|10
1651406430000|2022-05-01 12:00:30|13547.14|13427.14|13549.88|13429.88|13549.88|13429.88|13547.14|13427.14|10
1651406440000|2022-05-01 12:00:40|13551.34|13431.34|13554.85|13434.85|13554.85|13434.85|13551.34|13431.34|10
1651406450000|2022-05-01 12:00:50|13555.18|13435.18|13556.78|13436.78|13556.78|13436.78|13555.18|13435.18|10
1651406460000|2022-05-01 12:01:00|13556.88|13436.88|13557.99|13437.99|13557.99|13437.99|13556.88|13436.88|10
1651406470000|2022-05-01 12:01:10|13557.83|13437.83|13558.58|13438.58|13558.61|13438.61|13557.83|13437.83|9
1651406480000|2022-05-01 12:01:20|13558.64|13438.64|13557.86|13437.86|13558.64|13438.64|13557.6|13437.6|10
1651406490000|2022-05-01 12:01:30|13558.49|13438.49|13559.29|13439.29|13559.63|13439.63|13558.49|13438.49|10
1651406500000|2022-05-01 12:01:40|13559.23|13439.23|13561.29|13441.29|13561.29|13441.29|13559.08|13439.08|10
1651406510000|2022-05-01 12:01:50|13561.32|13441.32|13561.58|13441.58|13561.63|13441.63|13561.32|13441.32|9
1651406520000|2022-05-01 12:02:00|13561.79|13441.79|13558.94|13438.94|13561.79|13441.79|13558.94|13438.94|10
1651406530000|2022-05-01 12:02:10|13558.85|13438.85|13557.44|13437.44|13558.89|13438.89|13557.44|13437.44|10
1651406540000|2022-05-01 12:02:20|13557.38|13437.38|13556.13|13436.13|13557.38|13437.38|13556.05|13436.05|10
1651406550000|2022-05-01 12:02:30|13555.52|13435.52|13553.47|13433.47|13555.52|13435.52|13553.47|13433.47|10
1651406560000|2022-05-01 12:02:40|13553.42|13433.42|13552.09|13432.09|13553.6|13433.6|13552.09|13432.09|10
1651406570000|2022-05-01 12:02:50|13552.05|13432.05|13551.9|13431.9|13552.13|13432.13|13551.9|13431.9|9
1651406580000|2022-05-01 12:03:00|13551.78|13431.78|13552.1|13432.1|13552.1|13432.1|13551.24|13431.24|10
1651406590000|2022-05-01 12:03:10|13552.5|13432.5|13552.98|13432.98|13553.37|13433.37|13552.5|13432.5|10
1651406600000|2022-05-01 12:03:20|13552.77|13432.77|13547.01|13427.01|13552.77|13432.77|13547.01|13427.01|10
1651406610000|2022-05-01 12:03:30|13546.72|13426.72|13542.68|13422.68|13546.72|13426.72|13542.68|13422.68|10
1651406620000|2022-05-01 12:03:40|13542.78|13422.78|13540.6|13420.6|13542.78|13422.78|13540.56|13420.56|10
1651406630000|2022-05-01 12:03:50|13540.19|13420.19|13537.1|13417.1|13540.34|13420.34|13537.1|13417.1|9
1651406640000|2022-05-01 12:04:00|13536.49|13416.49|13533.67|13413.67|13536.49|13416.49|13533.67|13413.67|10
1651406650000|2022-05-01 12:04:10|13534.01|13414.01|13535.19|13415.19|13535.19|13415.19|13533.2|13413.2|9
1651406660000|2022-05-01 12:04:20|13535.93|13415.93|13532.73|13412.73|13535.93|13415.93|13532.73|13412.73|10
1651406670000|2022-05-01 12:04:30|13532.48|13412.48|13530.91|13410.91|13532.48|13412.48|13530.91|13410.91|10
1651406680000|2022-05-01 12:04:40|13529.72|13409.72|13527.31|13407.31|13529.72|13409.72|13527.3|13407.3|10
1651406690000|2022-05-01 12:04:50|13526.71|13406.71|13527.88|13407.88|13528.33|13408.33|13526.71|13406.71|10
1651406700000|2022-05-01 12:05:00|13527.84|13407.84|13528.72|13408.72|13528.72|13408.72|13527.57|13407.57|9
1651406710000|2022-05-01 12:05:10|13529.65|13409.65|13531.91|13411.91|13531.91|13411.91|13529.53|13409.53|9
1651406720000|2022-05-01 12:05:20|13531.96|13411.96|13533.72|13413.72|13534.03|13414.03|13531.96|13411.96|10
1651406730000|2022-05-01 12:05:30|13533.84|13413.84|13536.1|13416.1|13536.59|13416.59|13533.84|13413.84|10
1651406740000|2022-05-01 12:05:40|13536.32|13416.32|13535.24|13415.24|13536.32|13416.32|13534.9|13414.9|10
1651406750000|2022-05-01 12:05:50|13534.21|13414.21|13532.94|13412.94|13534.48|13414.48|13532.94|13412.94|10
1651406760000|2022-05-01 12:06:00|13532.87|13412.87|13532.35|13412.35|13532.87|13412.87|13532.24|13412.24|10
1651406770000|2022-05-01 12:06:10|13532.43|13412.43|13532.75|13412.75|13532.75|13412.75|13532.43|13412.43|9
1651406780000|2022-05-01 12:06:20|13532.44|13412.44|13534.22|13414.22|13534.22|13414.22|13532.44|13412.44|10
1651406790000|2022-05-01 12:06:30|13533.6|13413.6|13535.31|13415.31|13535.31|13415.31|13533.6|13413.6|10
1651406800000|2022-05-01 12:06:40|13535.83|13415.83|13535.68|13415.68|13536.06|13416.06|13534.43|13414.43|9
1651406810000|2022-05-01 12:06:50|13535.38|13415.38|13534.86|13414.86|13535.43|13415.43|13534.71|13414.71|9
1651406820000|2022-05-01 12:07:00|13534.92|13414.92|13534.91|13414.91|13534.95|13414.95|13534.87|13414.87|10
1651406830000|2022-05-01 12:07:10|13534.7|13414.7|13534.55|13414.55|13534.73|13414.73|13534.55|13414.55|9
1651406840000|2022-05-01 12:07:20|13534.58|13414.58|13533.32|13413.32|13534.69|13414.69|13532.72|13412.72|10
1651406850000|2022-05-01 12:07:30|13533.09|13413.09|13529.35|13409.35|13533.09|13413.09|13529.35|13409.35|10
1651406860000|2022-05-01 12:07:40|13529.54|13409.54|13528.63|13408.63|13529.54|13409.54|13528.63|13408.63|10
1651406870000|2022-05-01 12:07:50|13528.56|13408.56|13528.91|13408.91|13528.91|13408.91|13528.46|13408.46|10
1651406880000|2022-05-01 12:08:00|13528.95|13408.95|13527.66|13407.66|13528.95|13408.95|13527.64|13407.64|10
1651406890000|2022-05-01 12:08:10|13527.01|13407.01|13527.15|13407.15|13527.17|13407.17|13526.79|13406.79|9
1651406900000|2022-05-01 12:08:20|13527.14|13407.14|13528.34|13408.34|13528.37|13408.37|13527.14|13407.14|10
1651406910000|2022-05-01 12:08:30|13528.35|13408.35|13527.65|13407.65|13528.35|13408.35|13527.5|13407.5|10
1651406920000|2022-05-01 12:08:40|13527.7|13407.7|13528.42|13408.42|13528.42|13408.42|13527.7|13407.7|10
1651406930000|2022-05-01 12:08:50|13528.31|13408.31|13526.59|13406.59|13528.31|13408.31|13526.59|13406.59|10
1651406940000|2022-05-01 12:09:00|13525.78|13405.78|13525.09|13405.09|13525.79|13405.79|13525|13405|10
1651406950000|2022-05-01 12:09:10|13525.1|13405.1|13525.31|13405.31|13525.33|13405.33|13525.06|13405.06|10
1651406960000|2022-05-01 12:09:20|13525.29|13405.29|13525.44|13405.44|13525.44|13405.44|13525.26|13405.26|8
1651406970000|2022-05-01 12:09:30|13525.02|13405.02|13523.8|13403.8|13525.24|13405.24|13523.8|13403.8|8
1651406980000|2022-05-01 12:09:40|13523.84|13403.84|13522.36|13402.36|13523.84|13403.84|13522.36|13402.36|10
1651406990000|2022-05-01 12:09:50|13522.51|13402.51|13521.51|13401.51|13523.17|13403.17|13521.51|13401.51|10
1651407000000|2022-05-01 12:10:00|13521.32|13401.32|13519.76|13399.76|13521.32|13401.32|13519.43|13399.43|9
1651407010000|2022-05-01 12:10:10|13519.68|13399.68|13519.3|13399.3|13520.04|13400.04|13518.8|13398.8|10
1651407020000|2022-05-01 12:10:20|13519.22|13399.22|13517.19|13397.19|13519.22|13399.22|13517.19|13397.19|10
1651407030000|2022-05-01 12:10:30|13517.18|13397.18|13514.84|13394.84|13517.18|13397.18|13514.36|13394.36|10
1651407040000|2022-05-01 12:10:40|13515.02|13395.02|13515.37|13395.37|13515.66|13395.66|13515.02|13395.02|10
1651407050000|2022-05-01 12:10:50|13515.56|13395.56|13515.91|13395.91|13516.53|13396.53|13515.56|13395.56|10
1651407060000|2022-05-01 12:11:00|13515.88|13395.88|13515.28|13395.28|13516.4|13396.4|13515.28|13395.28|10
1651407070000|2022-05-01 12:11:10|13514.67|13394.67|13513.45|13393.45|13514.67|13394.67|13513.45|13393.45|10
1651407080000|2022-05-01 12:11:20|13512.92|13392.92|13507.29|13387.29|13512.92|13392.92|13507.29|13387.29|10
1651407090000|2022-05-01 12:11:30|13506.77|13386.77|13507.76|13387.76|13507.76|13387.76|13506.41|13386.41|10
1651407100000|2022-05-01 12:11:40|13507.96|13387.96|13508.38|13388.38|13508.59|13388.59|13507.79|13387.79|10
1651407110000|2022-05-01 12:11:50|13508.36|13388.36|13507.87|13387.87|13508.46|13388.46|13507.87|13387.87|10
1651407120000|2022-05-01 12:12:00|13507.79|13387.79|13509.85|13389.85|13509.85|13389.85|13507.61|13387.61|10
1651407130000|2022-05-01 12:12:10|13510.04|13390.04|13513.86|13393.86|13513.86|13393.86|13510.04|13390.04|10
1651407140000|2022-05-01 12:12:20|13514.05|13394.05|13514.09|13394.09|13514.36|13394.36|13514.04|13394.04|10
1651407150000|2022-05-01 12:12:30|13514.02|13394.02|13513.95|13393.95|13514.24|13394.24|13513.64|13393.64|9
1651407160000|2022-05-01 12:12:40|13514.15|13394.15|13514.4|13394.4|13514.56|13394.56|13514.15|13394.15|10
1651407170000|2022-05-01 12:12:50|13514.43|13394.43|13513.54|13393.54|13514.49|13394.49|13513.54|13393.54|8
1651407180000|2022-05-01 12:13:00|13513.84|13393.84|13514.01|13394.01|13514.24|13394.24|13513.84|13393.84|10
1651407190000|2022-05-01 12:13:10|13513.87|13393.87|13514.37|13394.37|13514.37|13394.37|13513.87|13393.87|10
1651407200000|2022-05-01 12:13:20|13514.44|13394.44|13514.59|13394.59|13514.65|13394.65|13514.22|13394.22|10
1651407210000|2022-05-01 12:13:30|13514.81|13394.81|13517.12|13397.12|13517.12|13397.12|13514.81|13394.81|9
1651407220000|2022-05-01 12:13:40|13517.29|13397.29|13520.38|13400.38|13520.38|13400.38|13517.29|13397.29|10
1651407230000|2022-05-01 12:13:50|13520.51|13400.51|13522.49|13402.49|13522.52|13402.52|13520.51|13400.51|10
1651407240000|2022-05-01 12:14:00|13522.67|13402.67|13524.62|13404.62|13524.62|13404.62|13522.67|13402.67|10
1651407250000|2022-05-01 12:14:10|13525.3|13405.3|13529.19|13409.19|13529.19|13409.19|13525.3|13405.3|10
1651407260000|2022-05-01 12:14:20|13529.22|13409.22|13530.52|13410.52|13530.52|13410.52|13529.01|13409.01|9
1651407270000|2022-05-01 12:14:30|13530.69|13410.69|13532.19|13412.19|13532.19|13412.19|13530.59|13410.59|10
1651407280000|2022-05-01 12:14:40|13532.33|13412.33|13534.35|13414.35|13534.35|13414.35|13532.33|13412.33|10
1651407290000|2022-05-01 12:14:50|13534.95|13414.95|13535.45|13415.45|13535.49|13415.49|13534.23|13414.23|10
1651407300000|2022-05-01 12:15:00|13535.48|13415.48|13536.92|13416.92|13536.92|13416.92|13535.48|13415.48|10
1651407310000|2022-05-01 12:15:10|13537.1|13417.1|13537.8|13417.8|13537.81|13417.81|13537.1|13417.1|10
1651407320000|2022-05-01 12:15:20|13537.7|13417.7|13536.27|13416.27|13537.7|13417.7|13536.27|13416.27|10
1651407330000|2022-05-01 12:15:30|13535.57|13415.57|13536.08|13416.08|13536.12|13416.12|13535.57|13415.57|9
1651407340000|2022-05-01 12:15:40|13536.13|13416.13|13534.02|13414.02|13536.18|13416.18|13534.02|13414.02|9
1651407350000|2022-05-01 12:15:50|13534.11|13414.11|13532.71|13412.71|13534.11|13414.11|13532.71|13412.71|10
1651407360000|2022-05-01 12:16:00|13531.61|13411.61|13530.78|13410.78|13531.61|13411.61|13530.58|13410.58|10
1651407370000|2022-05-01 12:16:10|13530.86|13410.86|13529.83|13409.83|13530.86|13410.86|13529.69|13409.69|10
1651407380000|2022-05-01 12:16:20|13529.03|13409.03|13528.99|13408.99|13529.23|13409.23|13528.81|13408.81|10
1651407390000|2022-05-01 12:16:30|13528.89|13408.89|13529.38|13409.38|13529.38|13409.38|13528.88|13408.88|9
1651407400000|2022-05-01 12:16:40|13529.21|13409.21|13528.78|13408.78|13529.23|13409.23|13528.68|13408.68|10
1651407410000|2022-05-01 12:16:50|13528.3|13408.3|13529.11|13409.11|13529.23|13409.23|13528.3|13408.3|9
1651407420000|2022-05-01 12:17:00|13529.09|13409.09|13529.99|13409.99|13529.99|13409.99|13529.09|13409.09|10
1651407430000|2022-05-01 12:17:10|13530.12|13410.12|13531.55|13411.55|13531.64|13411.64|13530.12|13410.12|10
1651407440000|2022-05-01 12:17:20|13531.74|13411.74|13530.12|13410.12|13531.74|13411.74|13530.12|13410.12|10
1651407450000|2022-05-01 12:17:30|13529.93|13409.93|13529.26|13409.26|13530|13410|13529.05|13409.05|10
1651407460000|2022-05-01 12:17:40|13529.21|13409.21|13528.53|13408.53|13529.21|13409.21|13528.49|13408.49|10
1651407470000|2022-05-01 12:17:50|13528.57|13408.57|13530.66|13410.66|13531.04|13411.04|13527.68|13407.68|10
1651407480000|2022-05-01 12:18:00|13530.38|13410.38|13529.47|13409.47|13530.55|13410.55|13529.47|13409.47|9
1651407490000|2022-05-01 12:18:10|13529.61|13409.61|13530.39|13410.39|13530.39|13410.39|13529.57|13409.57|10
1651407500000|2022-05-01 12:18:20|13530.72|13410.72|13531.39|13411.39|13531.39|13411.39|13530.72|13410.72|9
1651407510000|2022-05-01 12:18:30|13531.79|13411.79|13533.35|13413.35|13533.35|13413.35|13531.71|13411.71|10
1651407520000|2022-05-01 12:18:40|13533.16|13413.16|13534.12|13414.12|13534.12|13414.12|13533.04|13413.04|9
1651407530000|2022-05-01 12:18:50|13534.31|13414.31|13535.75|13415.75|13535.82|13415.82|13534.16|13414.16|10
1651407540000|2022-05-01 12:19:00|13536.02|13416.02|13537.4|13417.4|13537.49|13417.49|13536.02|13416.02|9
1651407550000|2022-05-01 12:19:10|13537.79|13417.79|13537.64|13417.64|13538.14|13418.14|13537.52|13417.52|10
1651407560000|2022-05-01 12:19:20|13537.24|13417.24|13537.9|13417.9|13537.9|13417.9|13537.19|13417.19|10
1651407570000|2022-05-01 12:19:30|13537.69|13417.69|13534.92|13414.92|13537.79|13417.79|13534.74|13414.74|9
1651407580000|2022-05-01 12:19:40|13534.57|13414.57|13533.95|13413.95|13534.57|13414.57|13533.8|13413.8|10
1651407590000|2022-05-01 12:19:50|13534.05|13414.05|13534.23|13414.23|13534.39|13414.39|13534.05|13414.05|10
1651407600000|2022-05-01 12:20:00|13534.09|13414.09|13533.96|13413.96|13534.46|13414.46|13533.86|13413.86|10
1651407610000|2022-05-01 12:20:10|13533.84|13413.84|13533.8|13413.8|13534.27|13414.27|13533.72|13413.72|10
1651407620000|2022-05-01 12:20:20|13534.01|13414.01|13534.31|13414.31|13534.31|13414.31|13533.57|13413.57|10
1651407630000|2022-05-01 12:20:30|13534.23|13414.23|13534.64|13414.64|13534.64|13414.64|13533.78|13413.78|8
1651407640000|2022-05-01 12:20:40|13535.25|13415.25|13535.87|13415.87|13536|13416|13535.25|13415.25|7
1651407650000|2022-05-01 12:20:50|13535.78|13415.78|13536.79|13416.79|13536.86|13416.86|13535.75|13415.75|9
1651407660000|2022-05-01 12:21:00|13537|13417|13538.01|13418.01|13538.01|13418.01|13537|13417|9
1651407670000|2022-05-01 12:21:10|13538.14|13418.14|13541.5|13421.5|13541.5|13421.5|13538.14|13418.14|9
1651407680000|2022-05-01 12:21:20|13542.26|13422.26|13543.14|13423.14|13543.14|13423.14|13542.25|13422.25|9
1651407690000|2022-05-01 12:21:30|13543.32|13423.32|13546.09|13426.09|13546.09|13426.09|13543.32|13423.32|10
1651407700000|2022-05-01 12:21:40|13546.3|13426.3|13550.6|13430.6|13550.6|13430.6|13546.3|13426.3|10
1651407710000|2022-05-01 12:21:50|13551.52|13431.52|13554.11|13434.11|13554.11|13434.11|13551.35|13431.35|9
1651407720000|2022-05-01 12:22:00|13554.39|13434.39|13555.35|13435.35|13555.35|13435.35|13554.39|13434.39|9
1651407730000|2022-05-01 12:22:10|13555.43|13435.43|13555.46|13435.46|13555.91|13435.91|13555.43|13435.43|8
1651407740000|2022-05-01 12:22:20|13556.89|13436.89|13557.84|13437.84|13557.91|13437.91|13556.89|13436.89|10
1651407750000|2022-05-01 12:22:30|13557.85|13437.85|13558.8|13438.8|13558.8|13438.8|13557.84|13437.84|10
1651407760000|2022-05-01 12:22:40|13558.89|13438.89|13559.48|13439.48|13559.54|13439.54|13558.71|13438.71|9
1651407770000|2022-05-01 12:22:50|13559.42|13439.42|13560.19|13440.19|13560.19|13440.19|13559.42|13439.42|8
1651407780000|2022-05-01 12:23:00|13560.15|13440.15|13559.86|13439.86|13560.26|13440.26|13559.47|13439.47|10
1651407790000|2022-05-01 12:23:10|13560.76|13440.76|13560.58|13440.58|13560.87|13440.87|13560.38|13440.38|9
1651407800000|2022-05-01 12:23:20|13560.62|13440.62|13561.38|13441.38|13561.45|13441.45|13560.61|13440.61|9
1651407810000|2022-05-01 12:23:30|13562.18|13442.18|13562.51|13442.51|13562.51|13442.51|13562.11|13442.11|9
1651407820000|2022-05-01 12:23:40|13562.52|13442.52|13566.35|13446.35|13566.35|13446.35|13562.52|13442.52|10
1651407830000|2022-05-01 12:23:50|13566.66|13446.66|13568.34|13448.34|13568.34|13448.34|13566.66|13446.66|10
1651407840000|2022-05-01 12:24:00|13569.1|13449.1|13575.42|13455.42|13575.42|13455.42|13569.1|13449.1|10
1651407850000|2022-05-01 12:24:10|13575.47|13455.47|13580.63|13460.63|13580.87|13460.87|13575.47|13455.47|10
1651407860000|2022-05-01 12:24:20|13580.6|13460.6|13580.66|13460.66|13580.66|13460.66|13579.45|13459.45|10
1651407870000|2022-05-01 12:24:30|13580.85|13460.85|13583.44|13463.44|13584.73|13464.73|13580.85|13460.85|10
1651407880000|2022-05-01 12:24:40|13584.51|13464.51|13587.9|13467.9|13587.9|13467.9|13584.51|13464.51|10
1651407890000|2022-05-01 12:24:50|13588.26|13468.26|13589.36|13469.36|13589.36|13469.36|13587.8|13467.8|10
1651407900000|2022-05-01 12:25:00|13590.8|13470.8|13593.77|13473.77|13593.77|13473.77|13590.8|13470.8|10
1651407910000|2022-05-01 12:25:10|13594.12|13474.12|13597.37|13477.37|13597.37|13477.37|13594.12|13474.12|10
1651407920000|2022-05-01 12:25:20|13597.74|13477.74|13600.69|13480.69|13600.69|13480.69|13597.38|13477.38|10
1651407930000|2022-05-01 12:25:30|13601.46|13481.46|13602.81|13482.81|13603.37|13483.37|13601.32|13481.32|9
1651407940000|2022-05-01 12:25:40|13603.52|13483.52|13603.61|13483.61|13604.05|13484.05|13603.41|13483.41|10
1651407950000|2022-05-01 12:25:50|13602.61|13482.61|13600.47|13480.47|13603.17|13483.17|13600.22|13480.22|10
1651407960000|2022-05-01 12:26:00|13599.84|13479.84|13598.07|13478.07|13599.84|13479.84|13597.7|13477.7|10
1651407970000|2022-05-01 12:26:10|13598.29|13478.29|13599.92|13479.92|13600.29|13480.29|13598.29|13478.29|10
1651407980000|2022-05-01 12:26:20|13599.33|13479.33|13598.32|13478.32|13599.64|13479.64|13597.65|13477.65|10
1651407990000|2022-05-01 12:26:30|13597.22|13477.22|13597.09|13477.09|13597.26|13477.26|13596.86|13476.86|10
1651408000000|2022-05-01 12:26:40|13597.04|13477.04|13592.32|13472.32|13597.04|13477.04|13592.32|13472.32|9
1651408010000|2022-05-01 12:26:50|13591.71|13471.71|13588.39|13468.39|13591.71|13471.71|13588.39|13468.39|10
1651408020000|2022-05-01 12:27:00|13588.52|13468.52|13586.64|13466.64|13588.86|13468.86|13586.64|13466.64|10
1651408030000|2022-05-01 12:27:10|13586.78|13466.78|13586.3|13466.3|13586.92|13466.92|13585.97|13465.97|10
1651408040000|2022-05-01 12:27:20|13586.96|13466.96|13586.75|13466.75|13587.3|13467.3|13586.75|13466.75|10
1651408050000|2022-05-01 12:27:30|13587.01|13467.01|13587.31|13467.31|13587.4|13467.4|13586.87|13466.87|10
1651408060000|2022-05-01 12:27:40|13587.37|13467.37|13587.44|13467.44|13587.76|13467.76|13587.02|13467.02|10
1651408070000|2022-05-01 12:27:50|13587.48|13467.48|13586.71|13466.71|13587.82|13467.82|13586.71|13466.71|10
1651408080000|2022-05-01 12:28:00|13586.9|13466.9|13587.34|13467.34|13587.44|13467.44|13586.72|13466.72|10
1651408090000|2022-05-01 12:28:10|13587.66|13467.66|13587.73|13467.73|13587.95|13467.95|13587.27|13467.27|10
1651408100000|2022-05-01 12:28:20|13588.16|13468.16|13586.89|13466.89|13588.48|13468.48|13586.78|13466.78|10
1651408110000|2022-05-01 12:28:30|13586.81|13466.81|13586.39|13466.39|13586.86|13466.86|13586.39|13466.39|10
1651408120000|2022-05-01 12:28:40|13586.89|13466.89|13586.08|13466.08|13587.15|13467.15|13586.08|13466.08|10
1651408130000|2022-05-01 12:28:50|13586.1|13466.1|13586.09|13466.09|13586.1|13466.1|13585.56|13465.56|10
1651408140000|2022-05-01 12:29:00|13586.11|13466.11|13585.15|13465.15|13586.11|13466.11|13585.02|13465.02|10
1651408150000|2022-05-01 12:29:10|13584.89|13464.89|13584.87|13464.87|13585|13465|13584.47|13464.47|8
1651408160000|2022-05-01 12:29:20|13584.95|13464.95|13584.84|13464.84|13585.17|13465.17|13584.58|13464.58|10
1651408170000|2022-05-01 12:29:30|13584.88|13464.88|13585.47|13465.47|13585.64|13465.64|13584.88|13464.88|9
1651408180000|2022-05-01 12:29:40|13585.61|13465.61|13586.85|13466.85|13587.06|13467.06|13585.23|13465.23|10
1651408190000|2022-05-01 12:29:50|13586.92|13466.92|13586.38|13466.38|13586.92|13466.92|13586.38|13466.38|10
1651408200000|2022-05-01 12:30:00|13585.38|13465.38|13586.77|13466.77|13586.77|13466.77|13585.32|13465.32|10
1651408210000|2022-05-01 12:30:10|13587.11|13467.11|13587.79|13467.79|13587.86|13467.86|13587.11|13467.11|10
1651408220000|2022-05-01 12:30:20|13587.84|13467.84|13589.56|13469.56|13589.59|13469.59|13587.84|13467.84|10
1651408230000|2022-05-01 12:30:30|13589.75|13469.75|13589.62|13469.62|13590.42|13470.42|13589.62|13469.62|9
1651408240000|2022-05-01 12:30:40|13589.6|13469.6|13590.37|13470.37|13590.37|13470.37|13589.6|13469.6|10
1651408250000|2022-05-01 12:30:50|13590.39|13470.39|13591.67|13471.67|13591.67|13471.67|13590.21|13470.21|10
1651408260000|2022-05-01 12:31:00|13591.61|13471.61|13591.79|13471.79|13591.85|13471.85|13591.49|13471.49|10
1651408270000|2022-05-01 12:31:10|13591.93|13471.93|13592.07|13472.07|13592.52|13472.52|13591.93|13471.93|10
1651408280000|2022-05-01 12:31:20|13592.28|13472.28|13593.61|13473.61|13593.61|13473.61|13592.28|13472.28|9
1651408290000|2022-05-01 12:31:30|13593.59|13473.59|13593.3|13473.3|13593.59|13473.59|13592.96|13472.96|9
1651408300000|2022-05-01 12:31:40|13593.29|13473.29|13592.99|13472.99|13593.29|13473.29|13592.64|13472.64|10
1651408310000|2022-05-01 12:31:50|13593.06|13473.06|13592.18|13472.18|13593.19|13473.19|13592.18|13472.18|9
1651408320000|2022-05-01 12:32:00|13591.45|13471.45|13587.14|13467.14|13591.45|13471.45|13587.14|13467.14|10
1651408330000|2022-05-01 12:32:10|13586.98|13466.98|13582.05|13462.05|13586.98|13466.98|13582.05|13462.05|10
1651408340000|2022-05-01 12:32:20|13581.16|13461.16|13578.1|13458.1|13581.16|13461.16|13578.1|13458.1|10
1651408350000|2022-05-01 12:32:30|13577.29|13457.29|13574.79|13454.79|13577.29|13457.29|13574.37|13454.37|10
1651408360000|2022-05-01 12:32:40|13574.99|13454.99|13574.68|13454.68|13575.25|13455.25|13574.68|13454.68|10
1651408370000|2022-05-01 12:32:50|13574.41|13454.41|13574.99|13454.99|13574.99|13454.99|13574.21|13454.21|10
1651408380000|2022-05-01 12:33:00|13575.15|13455.15|13573.02|13453.02|13575.15|13455.15|13573.02|13453.02|9
1651408390000|2022-05-01 12:33:10|13573.13|13453.13|13571.62|13451.62|13573.13|13453.13|13571.62|13451.62|9
1651408400000|2022-05-01 12:33:20|13571.11|13451.11|13569.11|13449.11|13571.11|13451.11|13569.07|13449.07|10
1651408410000|2022-05-01 12:33:30|13569.27|13449.27|13567.5|13447.5|13569.58|13449.58|13567.36|13447.36|10
1651408420000|2022-05-01 12:33:40|13566.7|13446.7|13565.85|13445.85|13566.72|13446.72|13565.71|13445.71|10
1651408430000|2022-05-01 12:33:50|13565.95|13445.95|13565.87|13445.87|13566.14|13446.14|13565.42|13445.42|9
1651408440000|2022-05-01 12:34:00|13565.76|13445.76|13567.01|13447.01|13567.01|13447.01|13565.76|13445.76|10
1651408450000|2022-05-01 12:34:10|13567.05|13447.05|13565.91|13445.91|13567.11|13447.11|13565.91|13445.91|10
1651408460000|2022-05-01 12:34:20|13565.88|13445.88|13564.79|13444.79|13565.88|13445.88|13564.79|13444.79|9
1651408470000|2022-05-01 12:34:30|13564.72|13444.72|13563.11|13443.11|13564.72|13444.72|13563.11|13443.11|10
1651408480000|2022-05-01 12:34:40|13562.51|13442.51|13563.8|13443.8|13564.01|13444.01|13562.51|13442.51|10
1651408490000|2022-05-01 12:34:50|13564.14|13444.14|13563.64|13443.64|13564.32|13444.32|13563.64|13443.64|10
1651408500000|2022-05-01 12:35:00|13563.74|13443.74|13564.15|13444.15|13564.15|13444.15|13563.73|13443.73|10
1651408510000|2022-05-01 12:35:10|13564.18|13444.18|13567.57|13447.57|13567.57|13447.57|13564.18|13444.18|10
1651408520000|2022-05-01 12:35:20|13567.9|13447.9|13570|13450|13570|13450|13567.9|13447.9|10
1651408530000|2022-05-01 12:35:30|13570.58|13450.58|13571.07|13451.07|13571.25|13451.25|13570.35|13450.35|10
1651408540000|2022-05-01 12:35:40|13571.22|13451.22|13569.6|13449.6|13571.22|13451.22|13569.38|13449.38|10
1651408550000|2022-05-01 12:35:50|13569.8|13449.8|13569.91|13449.91|13569.91|13449.91|13569.55|13449.55|10
1651408560000|2022-05-01 12:36:00|13569.86|13449.86|13568.55|13448.55|13569.91|13449.91|13568.55|13448.55|9
1651408570000|2022-05-01 12:36:10|13568.19|13448.19|13567.32|13447.32|13568.39|13448.39|13567.32|13447.32|10
1651408580000|2022-05-01 12:36:20|13567.19|13447.19|13566.32|13446.32|13567.56|13447.56|13566.32|13446.32|9
1651408590000|2022-05-01 12:36:30|13566.26|13446.26|13566.44|13446.44|13566.5|13446.5|13565.85|13445.85|10
1651408600000|2022-05-01 12:36:40|13566.46|13446.46|13566.34|13446.34|13566.46|13446.46|13565.44|13445.44|10
1651408610000|2022-05-01 12:36:50|13566.17|13446.17|13565.99|13445.99|13566.51|13446.51|13565.8|13445.8|10
1651408620000|2022-05-01 12:37:00|13565.94|13445.94|13565.98|13445.98|13566.09|13446.09|13565.93|13445.93|10
1651408630000|2022-05-01 12:37:10|13565.87|13445.87|13564.98|13444.98|13565.87|13445.87|13564.75|13444.75|9
1651408640000|2022-05-01 12:37:20|13565.08|13445.08|13564.29|13444.29|13565.08|13445.08|13564.29|13444.29|10
1651408650000|2022-05-01 12:37:30|13564.38|13444.38|13565.73|13445.73|13565.73|13445.73|13564.37|13444.37|8
1651408660000|2022-05-01 12:37:40|13566.25|13446.25|13566.86|13446.86|13566.86|13446.86|13566.25|13446.25|9
1651408670000|2022-05-01 12:37:50|13567.43|13447.43|13567.56|13447.56|13567.84|13447.84|13567.43|13447.43|10
1651408680000|2022-05-01 12:38:00|13567.13|13447.13|13566.66|13446.66|13567.13|13447.13|13566.55|13446.55|7
1651408690000|2022-05-01 12:38:10|13566.61|13446.61|13566.27|13446.27|13566.61|13446.61|13566.26|13446.26|9
1651408700000|2022-05-01 12:38:20|13566.46|13446.46|13566.55|13446.55|13566.68|13446.68|13566.36|13446.36|10
1651408710000|2022-05-01 12:38:30|13566.53|13446.53|13566.64|13446.64|13566.67|13446.67|13566.36|13446.36|10
1651408720000|2022-05-01 12:38:40|13566.65|13446.65|13565.95|13445.95|13566.68|13446.68|13565.91|13445.91|8
1651408730000|2022-05-01 12:38:50|13566|13446|13564.51|13444.51|13566|13446|13564.51|13444.51|10
1651408740000|2022-05-01 12:39:00|13564.41|13444.41|13564.55|13444.55|13564.72|13444.72|13564.27|13444.27|10
1651408750000|2022-05-01 12:39:10|13564.5|13444.5|13563.59|13443.59|13564.5|13444.5|13563.59|13443.59|10
1651408760000|2022-05-01 12:39:20|13563.58|13443.58|13563.8|13443.8|13563.8|13443.8|13563.38|13443.38|9
1651408770000|2022-05-01 12:39:30|13563.91|13443.91|13563.62|13443.62|13563.91|13443.91|13563.45|13443.45|10
1651408780000|2022-05-01 12:39:40|13563.34|13443.34|13560.2|13440.2|13563.34|13443.34|13560.2|13440.2|9
1651408790000|2022-05-01 12:39:50|13560.35|13440.35|13561.05|13441.05|13561.05|13441.05|13560.35|13440.35|10
1651408800000|2022-05-01 12:40:00|13561.04|13441.04|13561.44|13441.44|13561.44|13441.44|13560.87|13440.87|9
1651408810000|2022-05-01 12:40:10|13561.5|13441.5|13562.03|13442.03|13562.03|13442.03|13561.5|13441.5|9
1651408820000|2022-05-01 12:40:20|13562.4|13442.4|13564.87|13444.87|13564.88|13444.88|13562.4|13442.4|10
1651408830000|2022-05-01 12:40:30|13565.28|13445.28|13566.88|13446.88|13566.88|13446.88|13565.28|13445.28|9
1651408840000|2022-05-01 12:40:40|13567.17|13447.17|13567.68|13447.68|13567.68|13447.68|13566.72|13446.72|10
1651408850000|2022-05-01 12:40:50|13568.08|13448.08|13568.85|13448.85|13568.85|13448.85|13568.08|13448.08|9
1651408860000|2022-05-01 12:41:00|13568.9|13448.9|13570.33|13450.33|13570.33|13450.33|13568.9|13448.9|10
1651408870000|2022-05-01 12:41:10|13570.41|13450.41|13574.15|13454.15|13574.15|13454.15|13570.41|13450.41|9
1651408880000|2022-05-01 12:41:20|13574.61|13454.61|13575.59|13455.59|13575.59|13455.59|13574.53|13454.53|10
1651408890000|2022-05-01 12:41:30|13575.63|13455.63|13575.45|13455.45|13575.8|13455.8|13575.25|13455.25|9
1651408900000|2022-05-01 12:41:40|13575.47|13455.47|13575.51|13455.51|13575.62|13455.62|13575.37|13455.37|10
1651408910000|2022-05-01 12:41:50|13575.49|13455.49|13575.85|13455.85|13576.03|13456.03|13575.49|13455.49|8
1651408920000|2022-05-01 12:42:00|13576.02|13456.02|13576.28|13456.28|13576.34|13456.34|13576.02|13456.02|10
1651408930000|2022-05-01 12:42:10|13576.12|13456.12|13575.22|13455.22|13576.22|13456.22|13575.18|13455.18|9
1651408940000|2022-05-01 12:42:20|13575.41|13455.41|13574.22|13454.22|13575.41|13455.41|13574.22|13454.22|10
1651408950000|2022-05-01 12:42:30|13574.37|13454.37|13574.54|13454.54|13574.59|13454.59|13574.36|13454.36|10
1651408960000|2022-05-01 12:42:40|13574.44|13454.44|13575.94|13455.94|13575.94|13455.94|13574.44|13454.44|10
1651408970000|2022-05-01 12:42:50|13575.73|13455.73|13575.08|13455.08|13575.73|13455.73|13575.08|13455.08|8
1651408980000|2022-05-01 12:43:00|13575.04|13455.04|13575.12|13455.12|13575.31|13455.31|13574.9|13454.9|9
1651408990000|2022-05-01 12:43:10|13575.13|13455.13|13575.09|13455.09|13575.37|13455.37|13575.06|13455.06|8
1651409000000|2022-05-01 12:43:20|13575.03|13455.03|13574.57|13454.57|13575.03|13455.03|13574.37|13454.37|8
1651409010000|2022-05-01 12:43:30|13574.87|13454.87|13575.43|13455.43|13575.43|13455.43|13574.87|13454.87|9
1651409020000|2022-05-01 12:43:40|13575.44|13455.44|13576.21|13456.21|13576.34|13456.34|13575.42|13455.42|9
1651409030000|2022-05-01 12:43:50|13576.4|13456.4|13576.73|13456.73|13576.94|13456.94|13576.34|13456.34|8
1651409040000|2022-05-01 12:44:00|13576.48|13456.48|13576.02|13456.02|13576.48|13456.48|13575.65|13455.65|9
1651409050000|2022-05-01 12:44:10|13576.05|13456.05|13575.8|13455.8|13576.05|13456.05|13575.8|13455.8|8
1651409060000|2022-05-01 12:44:20|13575.9|13455.9|13576.19|13456.19|13576.19|13456.19|13575.74|13455.74|10
1651409070000|2022-05-01 12:44:30|13576.26|13456.26|13577.52|13457.52|13577.7|13457.7|13576.26|13456.26|10
1651409080000|2022-05-01 12:44:40|13577.61|13457.61|13579.31|13459.31|13579.31|13459.31|13577.61|13457.61|9
1651409090000|2022-05-01 12:44:50|13579.37|13459.37|13580.31|13460.31|13580.31|13460.31|13579.36|13459.36|9
1651409100000|2022-05-01 12:45:00|13580.32|13460.32|13581.95|13461.95|13581.95|13461.95|13580.32|13460.32|10
1651409110000|2022-05-01 12:45:10|13582.19|13462.19|13583.59|13463.59|13583.73|13463.73|13582.19|13462.19|10
1651409120000|2022-05-01 12:45:20|13583.83|13463.83|13580.81|13460.81|13583.83|13463.83|13580.81|13460.81|9
1651409130000|2022-05-01 12:45:30|13581|13461|13581.91|13461.91|13581.91|13461.91|13581|13461|9
1651409140000|2022-05-01 12:45:40|13582|13462|13582.19|13462.19|13582.2|13462.2|13581.78|13461.78|10
1651409150000|2022-05-01 12:45:50|13582.09|13462.09|13580.87|13460.87|13582.09|13462.09|13580.87|13460.87|9
1651409160000|2022-05-01 12:46:00|13580.97|13460.97|13581.19|13461.19|13581.19|13461.19|13580.97|13460.97|7
1651409170000|2022-05-01 12:46:10|13581.24|13461.24|13581.52|13461.52|13581.52|13461.52|13581.24|13461.24|9
1651409180000|2022-05-01 12:46:20|13581.7|13461.7|13580.72|13460.72|13581.7|13461.7|13580.67|13460.67|7
1651409190000|2022-05-01 12:46:30|13580.56|13460.56|13580.24|13460.24|13580.68|13460.68|13580.24|13460.24|8
1651409200000|2022-05-01 12:46:40|13580.34|13460.34|13580.61|13460.61|13580.84|13460.84|13580.26|13460.26|9
1651409210000|2022-05-01 12:46:50|13580.44|13460.44|13578.78|13458.78|13580.69|13460.69|13578.7|13458.7|10
1651409220000|2022-05-01 12:47:00|13577.98|13457.98|13577.32|13457.32|13577.98|13457.98|13577.2|13457.2|8
1651409230000|2022-05-01 12:47:10|13577.28|13457.28|13577.67|13457.67|13577.67|13457.67|13577.28|13457.28|8
1651409240000|2022-05-01 12:47:20|13577.5|13457.5|13575.13|13455.13|13577.5|13457.5|13575.13|13455.13|9
1651409250000|2022-05-01 12:47:30|13574.52|13454.52|13572.35|13452.35|13574.52|13454.52|13572.35|13452.35|10
1651409260000|2022-05-01 12:47:40|13571.93|13451.93|13570.83|13450.83|13572|13452|13570.83|13450.83|10
1651409270000|2022-05-01 12:47:50|13570.72|13450.72|13568.75|13448.75|13570.72|13450.72|13568.69|13448.69|10
1651409280000|2022-05-01 12:48:00|13568.31|13448.31|13567.1|13447.1|13568.38|13448.38|13567.1|13447.1|10
1651409290000|2022-05-01 12:48:10|13567.01|13447.01|13567.34|13447.34|13567.49|13447.49|13567.01|13447.01|10
1651409300000|2022-05-01 12:48:20|13567.39|13447.39|13565.76|13445.76|13567.39|13447.39|13565.73|13445.73|10
1651409310000|2022-05-01 12:48:30|13565.66|13445.66|13565.97|13445.97|13566.03|13446.03|13565.66|13445.66|9
1651409320000|2022-05-01 12:48:40|13565.98|13445.98|13566.55|13446.55|13566.55|13446.55|13565.98|13445.98|9
1651409330000|2022-05-01 12:48:50|13566.53|13446.53|13566.52|13446.52|13566.54|13446.54|13566.36|13446.36|10
1651409340000|2022-05-01 12:49:00|13566.23|13446.23|13563.95|13443.95|13566.23|13446.23|13563.95|13443.95|9
1651409350000|2022-05-01 12:49:10|13563.64|13443.64|13562.38|13442.38|13563.64|13443.64|13562.38|13442.38|10
1651409360000|2022-05-01 12:49:20|13562.35|13442.35|13560.26|13440.26|13562.35|13442.35|13560.26|13440.26|10
1651409370000|2022-05-01 12:49:30|13560.14|13440.14|13556.49|13436.49|13560.14|13440.14|13556.49|13436.49|9
1651409380000|2022-05-01 12:49:40|13556.54|13436.54|13556.13|13436.13|13556.88|13436.88|13555.77|13435.77|10
1651409390000|2022-05-01 12:49:50|13556.27|13436.27|13556.61|13436.61|13557.47|13437.47|13556.27|13436.27|10
1651409400000|2022-05-01 12:50:00|13557.18|13437.18|13556.47|13436.47|13557.44|13437.44|13556.46|13436.46|10
1651409410000|2022-05-01 12:50:10|13556.17|13436.17|13554.55|13434.55|13556.17|13436.17|13554.55|13434.55|10
1651409420000|2022-05-01 12:50:20|13554.38|13434.38|13553.33|13433.33|13554.38|13434.38|13553.33|13433.33|10
1651409430000|2022-05-01 12:50:30|13553.5|13433.5|13553.25|13433.25|13553.66|13433.66|13553.25|13433.25|10
1651409440000|2022-05-01 12:50:40|13553.26|13433.26|13553.44|13433.44|13553.44|13433.44|13553.21|13433.21|7
1651409450000|2022-05-01 12:50:50|13553.39|13433.39|13554.59|13434.59|13554.59|13434.59|13553.36|13433.36|10
1651409460000|2022-05-01 12:51:00|13554.7|13434.7|13555.29|13435.29|13555.29|13435.29|13554.69|13434.69|10
1651409470000|2022-05-01 12:51:10|13555.36|13435.36|13558.54|13438.54|13558.54|13438.54|13555.36|13435.36|10
1651409480000|2022-05-01 12:51:20|13558.8|13438.8|13559.17|13439.17|13560.72|13440.72|13558.8|13438.8|10
1651409490000|2022-05-01 12:51:30|13558.82|13438.82|13562.5|13442.5|13562.5|13442.5|13558.82|13438.82|10
1651409500000|2022-05-01 12:51:40|13562.88|13442.88|13565.88|13445.88|13566.36|13446.36|13562.88|13442.88|10
1651409510000|2022-05-01 12:51:50|13566.05|13446.05|13565.98|13445.98|13566.18|13446.18|13565.66|13445.66|10
1651409520000|2022-05-01 12:52:00|13565.52|13445.52|13566.02|13446.02|13566.14|13446.14|13565.17|13445.17|10
1651409530000|2022-05-01 12:52:10|13566.24|13446.24|13565.24|13445.24|13566.24|13446.24|13565.24|13445.24|9
1651409540000|2022-05-01 12:52:20|13565.32|13445.32|13564.61|13444.61|13565.32|13445.32|13564.4|13444.4|8
1651409550000|2022-05-01 12:52:30|13564.85|13444.85|13565|13445|13565.25|13445.25|13564.5|13444.5|10
1651409560000|2022-05-01 12:52:40|13564.76|13444.76|13569.46|13449.46|13569.46|13449.46|13564.76|13444.76|10
1651409570000|2022-05-01 12:52:50|13569.68|13449.68|13572.11|13452.11|13572.11|13452.11|13569.68|13449.68|10
1651409580000|2022-05-01 12:53:00|13571.86|13451.86|13568.57|13448.57|13572.03|13452.03|13568.57|13448.57|10
1651409590000|2022-05-01 12:53:10|13568.72|13448.72|13567.03|13447.03|13568.72|13448.72|13566.91|13446.91|10
1651409600000|2022-05-01 12:53:20|13566.69|13446.69|13564.22|13444.22|13566.69|13446.69|13564.22|13444.22|10
1651409610000|2022-05-01 12:53:30|13564.04|13444.04|13562.89|13442.89|13564.04|13444.04|13562.85|13442.85|10
1651409620000|2022-05-01 12:53:40|13562.71|13442.71|13563.33|13443.33|13563.35|13443.35|13562.38|13442.38|10
1651409630000|2022-05-01 12:53:50|13562.86|13442.86|13563.36|13443.36|13563.51|13443.51|13562.69|13442.69|9
1651409640000|2022-05-01 12:54:00|13563.48|13443.48|13563.41|13443.41|13563.48|13443.48|13563.24|13443.24|7
1651409650000|2022-05-01 12:54:10|13563.44|13443.44|13562.46|13442.46|13563.44|13443.44|13562.46|13442.46|10
1651409660000|2022-05-01 12:54:20|13562.19|13442.19|13561.94|13441.94|13562.19|13442.19|13561.84|13441.84|10
1651409670000|2022-05-01 12:54:30|13561.88|13441.88|13560.54|13440.54|13561.88|13441.88|13560.54|13440.54|9
1651409680000|2022-05-01 12:54:40|13560.42|13440.42|13559.91|13439.91|13560.65|13440.65|13559.9|13439.9|9
1651409690000|2022-05-01 12:54:50|13559.18|13439.18|13558.96|13438.96|13559.18|13439.18|13558.89|13438.89|8
1651409700000|2022-05-01 12:55:00|13558.9|13438.9|13560.43|13440.43|13560.43|13440.43|13558.9|13438.9|10
1651409710000|2022-05-01 12:55:10|13560.44|13440.44|13561.18|13441.18|13561.18|13441.18|13560.44|13440.44|9
1651409720000|2022-05-01 12:55:20|13561.07|13441.07|13561.52|13441.52|13561.56|13441.56|13561.07|13441.07|10
1651409730000|2022-05-01 12:55:30|13561.69|13441.69|13561.48|13441.48|13561.72|13441.72|13561.3|13441.3|10
1651409740000|2022-05-01 12:55:40|13561.47|13441.47|13562.45|13442.45|13562.45|13442.45|13561.25|13441.25|9
1651409750000|2022-05-01 12:55:50|13562.49|13442.49|13562.78|13442.78|13563.15|13443.15|13562.49|13442.49|9
1651409760000|2022-05-01 12:56:00|13562.76|13442.76|13562.66|13442.66|13562.76|13442.76|13562.43|13442.43|7
1651409770000|2022-05-01 12:56:10|13562.64|13442.64|13562.54|13442.54|13562.93|13442.93|13562.4|13442.4|9
1651409780000|2022-05-01 12:56:20|13562.4|13442.4|13562.5|13442.5|13562.62|13442.62|13562.36|13442.36|9
1651409790000|2022-05-01 12:56:30|13563.17|13443.17|13563.07|13443.07|13563.25|13443.25|13562.48|13442.48|10
1651409800000|2022-05-01 12:56:40|13563.41|13443.41|13564.71|13444.71|13564.9|13444.9|13563.41|13443.41|10
1651409810000|2022-05-01 12:56:50|13564.53|13444.53|13564.78|13444.78|13565.01|13445.01|13564.5|13444.5|10
1651409820000|2022-05-01 12:57:00|13565.38|13445.38|13566.4|13446.4|13566.4|13446.4|13565.38|13445.38|10
1651409830000|2022-05-01 12:57:10|13566.63|13446.63|13566.87|13446.87|13566.87|13446.87|13566.63|13446.63|6
1651409840000|2022-05-01 12:57:20|13566.91|13446.91|13567.3|13447.3|13567.35|13447.35|13566.91|13446.91|9
1651409850000|2022-05-01 12:57:30|13567.54|13447.54|13567.89|13447.89|13567.89|13447.89|13567.54|13447.54|8
1651409860000|2022-05-01 12:57:40|13567.81|13447.81|13568.08|13448.08|13568.15|13448.15|13567.81|13447.81|10
1651409870000|2022-05-01 12:57:50|13568.05|13448.05|13567.66|13447.66|13568.05|13448.05|13567.66|13447.66|8
1651409880000|2022-05-01 12:58:00|13568.3|13448.3|13569.75|13449.75|13569.75|13449.75|13568.3|13448.3|9
1651409890000|2022-05-01 12:58:10|13569.82|13449.82|13571.43|13451.43|13571.43|13451.43|13569.82|13449.82|10
1651409900000|2022-05-01 12:58:20|13571.76|13451.76|13576.78|13456.78|13576.78|13456.78|13571.76|13451.76|10
1651409910000|2022-05-01 12:58:30|13577.24|13457.24|13577.16|13457.16|13577.98|13457.98|13577.12|13457.12|10
1651409920000|2022-05-01 12:58:40|13577.14|13457.14|13577.12|13457.12|13577.3|13457.3|13577.12|13457.12|9
1651409930000|2022-05-01 12:58:50|13577.09|13457.09|13577.38|13457.38|13577.38|13457.38|13576.55|13456.55|8
1651409940000|2022-05-01 12:59:00|13577.27|13457.27|13576.49|13456.49|13577.35|13457.35|13576.49|13456.49|8
1651409950000|2022-05-01 12:59:10|13576.27|13456.27|13575.59|13455.59|13576.27|13456.27|13575.51|13455.51|8
1651409960000|2022-05-01 12:59:20|13576|13456|13577.09|13457.09|13577.1|13457.1|13576|13456|9
1651409970000|2022-05-01 12:59:30|13577.76|13457.76|13578.37|13458.37|13578.52|13458.52|13577.76|13457.76|8
1651409980000|2022-05-01 12:59:40|13578.47|13458.47|13578.69|13458.69|13578.69|13458.69|13578.01|13458.01|9
1651409990000|2022-05-01 12:59:50|13578.64|13458.64|13581.58|13461.58|13581.58|13461.58|13578.64|13458.64|10
1651410000000|2022-05-01 13:00:00|13581.63|13461.63|13585.69|13465.69|13585.69|13465.69|13581.63|13461.63|10
1651410010000|2022-05-01 13:00:10|13587.39|13467.39|13590.06|13470.06|13590.06|13470.06|13587.39|13467.39|10
1651410020000|2022-05-01 13:00:20|13590.31|13470.31|13594.12|13474.12|13594.12|13474.12|13590.31|13470.31|10
1651410030000|2022-05-01 13:00:30|13594.23|13474.23|13596.42|13476.42|13596.42|13476.42|13594.23|13474.23|9
1651410040000|2022-05-01 13:00:40|13596.31|13476.31|13598.32|13478.32|13598.32|13478.32|13596.16|13476.16|9
1651410050000|2022-05-01 13:00:50|13598.37|13478.37|13598.24|13478.24|13598.99|13478.99|13598.24|13478.24|10
1651410060000|2022-05-01 13:01:00|13598.25|13478.25|13597.7|13477.7|13599.08|13479.08|13597.7|13477.7|9
1651410070000|2022-05-01 13:01:10|13597.69|13477.69|13598.06|13478.06|13598.06|13478.06|13597.52|13477.52|9
1651410080000|2022-05-01 13:01:20|13597.62|13477.62|13595.41|13475.41|13597.62|13477.62|13595.37|13475.37|10
1651410090000|2022-05-01 13:01:30|13595.48|13475.48|13593.03|13473.03|13595.48|13475.48|13593.03|13473.03|10
1651410100000|2022-05-01 13:01:40|13593.55|13473.55|13593.87|13473.87|13593.87|13473.87|13593.23|13473.23|10
1651410110000|2022-05-01 13:01:50|13594.36|13474.36|13595.23|13475.23|13595.23|13475.23|13594.15|13474.15|10
1651410120000|2022-05-01 13:02:00|13595.53|13475.53|13596.42|13476.42|13596.42|13476.42|13595.53|13475.53|9
1651410130000|2022-05-01 13:02:10|13596.44|13476.44|13596.57|13476.57|13596.83|13476.83|13596.21|13476.21|10
1651410140000|2022-05-01 13:02:20|13596.67|13476.67|13597.22|13477.22|13597.31|13477.31|13596.67|13476.67|10
1651410150000|2022-05-01 13:02:30|13597.35|13477.35|13596.07|13476.07|13597.35|13477.35|13596.07|13476.07|9
1651410160000|2022-05-01 13:02:40|13596.28|13476.28|13595.6|13475.6|13596.28|13476.28|13595.6|13475.6|10
1651410170000|2022-05-01 13:02:50|13595.31|13475.31|13595.3|13475.3|13595.34|13475.34|13595.12|13475.12|10
1651410180000|2022-05-01 13:03:00|13595.37|13475.37|13593.96|13473.96|13595.37|13475.37|13593.96|13473.96|10
1651410190000|2022-05-01 13:03:10|13593.77|13473.77|13593.23|13473.23|13593.77|13473.77|13593.23|13473.23|9
1651410200000|2022-05-01 13:03:20|13593.31|13473.31|13592.61|13472.61|13593.31|13473.31|13592.61|13472.61|9
1651410210000|2022-05-01 13:03:30|13592.16|13472.16|13588.04|13468.04|13592.16|13472.16|13588.04|13468.04|10
1651410220000|2022-05-01 13:03:40|13588.1|13468.1|13586.97|13466.97|13588.1|13468.1|13586.97|13466.97|10
1651410230000|2022-05-01 13:03:50|13586.72|13466.72|13585.24|13465.24|13586.72|13466.72|13585.24|13465.24|9
1651410240000|2022-05-01 13:04:00|13585.22|13465.22|13585.11|13465.11|13585.49|13465.49|13585.07|13465.07|8
1651410250000|2022-05-01 13:04:10|13585.19|13465.19|13583.91|13463.91|13585.19|13465.19|13583.91|13463.91|10
1651410260000|2022-05-01 13:04:20|13583.95|13463.95|13582.72|13462.72|13583.95|13463.95|13582.69|13462.69|9
1651410270000|2022-05-01 13:04:30|13582.71|13462.71|13581.01|13461.01|13582.71|13462.71|13581.01|13461.01|9
1651410280000|2022-05-01 13:04:40|13580.79|13460.79|13579.99|13459.99|13580.79|13460.79|13579.98|13459.98|10
1651410290000|2022-05-01 13:04:50|13579.96|13459.96|13579.54|13459.54|13579.98|13459.98|13579.54|13459.54|10
1651410300000|2022-05-01 13:05:00|13579.55|13459.55|13579.52|13459.52|13579.57|13459.57|13579.42|13459.42|8
1651410310000|2022-05-01 13:05:10|13579.26|13459.26|13578.97|13458.97|13579.26|13459.26|13578.97|13458.97|10
1651410320000|2022-05-01 13:05:20|13578.83|13458.83|13578.25|13458.25|13578.83|13458.83|13578.25|13458.25|10
1651410330000|2022-05-01 13:05:30|13578.15|13458.15|13580.61|13460.61|13580.68|13460.68|13578.15|13458.15|10
1651410340000|2022-05-01 13:05:40|13580.66|13460.66|13581.28|13461.28|13581.29|13461.29|13580.47|13460.47|10
1651410350000|2022-05-01 13:05:50|13581.42|13461.42|13583.09|13463.09|13583.09|13463.09|13581.42|13461.42|10
1651410360000|2022-05-01 13:06:00|13583.14|13463.14|13580.79|13460.79|13583.14|13463.14|13580.79|13460.79|9
1651410370000|2022-05-01 13:06:10|13580.96|13460.96|13580.68|13460.68|13581.03|13461.03|13580.41|13460.41|9
1651410380000|2022-05-01 13:06:20|13580.54|13460.54|13580.03|13460.03|13580.63|13460.63|13580.03|13460.03|10
1651410390000|2022-05-01 13:06:30|13579.66|13459.66|13578.72|13458.72|13579.66|13459.66|13578.63|13458.63|10
1651410400000|2022-05-01 13:06:40|13578.68|13458.68|13578.48|13458.48|13578.68|13458.68|13578.48|13458.48|9
1651410410000|2022-05-01 13:06:50|13578.33|13458.33|13578.42|13458.42|13578.48|13458.48|13578.18|13458.18|10
1651410420000|2022-05-01 13:07:00|13578.43|13458.43|13578.1|13458.1|13578.49|13458.49|13577.99|13457.99|9
1651410430000|2022-05-01 13:07:10|13578|13458|13577.45|13457.45|13578.05|13458.05|13577.06|13457.06|10
1651410440000|2022-05-01 13:07:20|13577.47|13457.47|13577.66|13457.66|13577.66|13457.66|13577.38|13457.38|10
1651410450000|2022-05-01 13:07:30|13577.67|13457.67|13577.96|13457.96|13577.96|13457.96|13577.67|13457.67|7
1651410460000|2022-05-01 13:07:40|13577.97|13457.97|13577.08|13457.08|13578.05|13458.05|13577.08|13457.08|9
1651410470000|2022-05-01 13:07:50|13577.13|13457.13|13575.38|13455.38|13577.13|13457.13|13575.38|13455.38|10
1651410480000|2022-05-01 13:08:00|13575.3|13455.3|13575.11|13455.11|13575.91|13455.91|13575.02|13455.02|10
1651410490000|2022-05-01 13:08:10|13574.93|13454.93|13574.33|13454.33|13575|13455|13574.33|13454.33|7
1651410500000|2022-05-01 13:08:20|13574.28|13454.28|13574.02|13454.02|13574.28|13454.28|13574.02|13454.02|9
1651410510000|2022-05-01 13:08:30|13574.03|13454.03|13574.58|13454.58|13574.81|13454.81|13573.73|13453.73|9
1651410520000|2022-05-01 13:08:40|13574.59|13454.59|13574.84|13454.84|13574.95|13454.95|13574.58|13454.58|7
1651410530000|2022-05-01 13:08:50|13574.79|13454.79|13575.62|13455.62|13575.62|13455.62|13574.72|13454.72|8
1651410540000|2022-05-01 13:09:00|13576.02|13456.02|13578.78|13458.78|13578.78|13458.78|13575.99|13455.99|10
1651410550000|2022-05-01 13:09:10|13578.71|13458.71|13579.61|13459.61|13579.61|13459.61|13578.65|13458.65|10
1651410560000|2022-05-01 13:09:20|13579.56|13459.56|13579.92|13459.92|13579.92|13459.92|13579.48|13459.48|10
1651410570000|2022-05-01 13:09:30|13579.94|13459.94|13581.06|13461.06|13581.06|13461.06|13579.94|13459.94|9
1651410580000|2022-05-01 13:09:40|13581|13461|13581.26|13461.26|13581.26|13461.26|13580.97|13460.97|9
1651410590000|2022-05-01 13:09:50|13581.18|13461.18|13581.31|13461.31|13581.31|13461.31|13580.97|13460.97|10
1651410600000|2022-05-01 13:10:00|13581.17|13461.17|13581.37|13461.37|13581.53|13461.53|13581.17|13461.17|9
1651410610000|2022-05-01 13:10:10|13581.21|13461.21|13582.12|13462.12|13582.12|13462.12|13581.21|13461.21|9
1651410620000|2022-05-01 13:10:20|13582.19|13462.19|13581.43|13461.43|13582.35|13462.35|13581.42|13461.42|9
1651410630000|2022-05-01 13:10:30|13581.73|13461.73|13583.24|13463.24|13583.24|13463.24|13581.73|13461.73|10
1651410640000|2022-05-01 13:10:40|13583.42|13463.42|13585.13|13465.13|13585.13|13465.13|13583.42|13463.42|9
1651410650000|2022-05-01 13:10:50|13585.32|13465.32|13586.92|13466.92|13587.73|13467.73|13585.32|13465.32|10
1651410660000|2022-05-01 13:11:00|13587.36|13467.36|13587.61|13467.61|13588.05|13468.05|13587.36|13467.36|10
1651410670000|2022-05-01 13:11:10|13587.54|13467.54|13587.31|13467.31|13587.83|13467.83|13587.23|13467.23|9
1651410680000|2022-05-01 13:11:20|13587.33|13467.33|13587.3|13467.3|13587.56|13467.56|13587.23|13467.23|8
1651410690000|2022-05-01 13:11:30|13587.07|13467.07|13587.44|13467.44|13587.5|13467.5|13587.07|13467.07|8
1651410700000|2022-05-01 13:11:40|13587.46|13467.46|13587.39|13467.39|13587.46|13467.46|13587.16|13467.16|9
1651410710000|2022-05-01 13:11:50|13587.56|13467.56|13584.94|13464.94|13587.92|13467.92|13584.85|13464.85|10
1651410720000|2022-05-01 13:12:00|13584.83|13464.83|13582.15|13462.15|13584.83|13464.83|13582.15|13462.15|8
1651410730000|2022-05-01 13:12:10|13581.86|13461.86|13581.06|13461.06|13581.86|13461.86|13580.99|13460.99|9
1651410740000|2022-05-01 13:12:20|13581.07|13461.07|13581.62|13461.62|13581.62|13461.62|13580.99|13460.99|9
1651410750000|2022-05-01 13:12:30|13581.43|13461.43|13582.25|13462.25|13582.37|13462.37|13581.43|13461.43|8
1651410760000|2022-05-01 13:12:40|13582.24|13462.24|13583.52|13463.52|13583.52|13463.52|13582.24|13462.24|10
1651410770000|2022-05-01 13:12:50|13583.43|13463.43|13584.09|13464.09|13584.09|13464.09|13583.43|13463.43|10
1651410780000|2022-05-01 13:13:00|13584.21|13464.21|13584.36|13464.36|13584.36|13464.36|13584.04|13464.04|10
1651410790000|2022-05-01 13:13:10|13584.33|13464.33|13586.28|13466.28|13586.36|13466.36|13584.33|13464.33|10
1651410800000|2022-05-01 13:13:20|13586.5|13466.5|13587.05|13467.05|13587.21|13467.21|13586.5|13466.5|10
1651410810000|2022-05-01 13:13:30|13587.15|13467.15|13587.36|13467.36|13587.62|13467.62|13586.96|13466.96|9
1651410820000|2022-05-01 13:13:40|13587.26|13467.26|13587.69|13467.69|13587.79|13467.79|13587.26|13467.26|9
1651410830000|2022-05-01 13:13:50|13587.67|13467.67|13589.58|13469.58|13589.58|13469.58|13587.57|13467.57|9
1651410840000|2022-05-01 13:14:00|13589.73|13469.73|13591.88|13471.88|13591.88|13471.88|13589.73|13469.73|10
1651410850000|2022-05-01 13:14:10|13591.69|13471.69|13593.23|13473.23|13593.23|13473.23|13591.69|13471.69|10
1651410860000|2022-05-01 13:14:20|13593.47|13473.47|13594.12|13474.12|13594.22|13474.22|13593.47|13473.47|10
1651410870000|2022-05-01 13:14:30|13594.47|13474.47|13594.52|13474.52|13594.64|13474.64|13594.33|13474.33|9
1651410880000|2022-05-01 13:14:40|13594.49|13474.49|13594.66|13474.66|13595.15|13475.15|13594.45|13474.45|10
1651410890000|2022-05-01 13:14:50|13594.65|13474.65|13595.13|13475.13|13595.49|13475.49|13594.57|13474.57|10
1651410900000|2022-05-01 13:15:00|13596.08|13476.08|13597.48|13477.48|13597.48|13477.48|13596.08|13476.08|10
1651410910000|2022-05-01 13:15:10|13597.36|13477.36|13598.18|13478.18|13598.25|13478.25|13597.36|13477.36|9
1651410920000|2022-05-01 13:15:20|13598.16|13478.16|13597.62|13477.62|13598.27|13478.27|13597.59|13477.59|9
1651410930000|2022-05-01 13:15:30|13597.51|13477.51|13598.53|13478.53|13598.58|13478.58|13597.43|13477.43|10
1651410940000|2022-05-01 13:15:40|13598.7|13478.7|13601.9|13481.9|13601.9|13481.9|13598.51|13478.51|10
1651410950000|2022-05-01 13:15:50|13602.8|13482.8|13604.27|13484.27|13604.27|13484.27|13602.71|13482.71|10
1651410960000|2022-05-01 13:16:00|13604.79|13484.79|13605.62|13485.62|13605.62|13485.62|13604.79|13484.79|7
1651410970000|2022-05-01 13:16:10|13605.6|13485.6|13604.93|13484.93|13605.73|13485.73|13604.93|13484.93|10
1651410980000|2022-05-01 13:16:20|13605.04|13485.04|13604.35|13484.35|13605.04|13485.04|13604.35|13484.35|10
1651410990000|2022-05-01 13:16:30|13604.68|13484.68|13606.85|13486.85|13606.85|13486.85|13604.68|13484.68|10
1651411000000|2022-05-01 13:16:40|13607.37|13487.37|13610.58|13490.58|13610.58|13490.58|13607.37|13487.37|10
1651411010000|2022-05-01 13:16:50|13611.11|13491.11|13612.83|13492.83|13612.83|13492.83|13611.11|13491.11|9
1651411020000|2022-05-01 13:17:00|13613.49|13493.49|13613.7|13493.7|13613.7|13493.7|13613.23|13493.23|10
1651411030000|2022-05-01 13:17:10|13613.79|13493.79|13613.54|13493.54|13614.27|13494.27|13613.27|13493.27|10
1651411040000|2022-05-01 13:17:20|13613.73|13493.73|13613.62|13493.62|13613.95|13493.95|13613.5|13493.5|9
1651411050000|2022-05-01 13:17:30|13613.39|13493.39|13613.57|13493.57|13613.57|13493.57|13613.21|13493.21|8
1651411060000|2022-05-01 13:17:40|13613.8|13493.8|13614.02|13494.02|13614.16|13494.16|13613.28|13493.28|9
1651411070000|2022-05-01 13:17:50|13614.04|13494.04|13613.45|13493.45|13614.26|13494.26|13613.44|13493.44|9
1651411080000|2022-05-01 13:18:00|13612.6|13492.6|13608.16|13488.16|13612.6|13492.6|13608.16|13488.16|10
1651411090000|2022-05-01 13:18:10|13607.56|13487.56|13603.89|13483.89|13607.56|13487.56|13603.89|13483.89|10
1651411100000|2022-05-01 13:18:20|13603.77|13483.77|13600.82|13480.82|13603.97|13483.97|13600.82|13480.82|10
1651411110000|2022-05-01 13:18:30|13600.76|13480.76|13599.94|13479.94|13601.17|13481.17|13599.94|13479.94|10
1651411120000|2022-05-01 13:18:40|13600.06|13480.06|13599.61|13479.61|13600.33|13480.33|13599.61|13479.61|10
1651411130000|2022-05-01 13:18:50|13599.7|13479.7|13599.5|13479.5|13599.7|13479.7|13599.29|13479.29|9
1651411140000|2022-05-01 13:19:00|13599.46|13479.46|13597.6|13477.6|13599.46|13479.46|13597.6|13477.6|10
1651411150000|2022-05-01 13:19:10|13597.48|13477.48|13598.9|13478.9|13598.9|13478.9|13597.19|13477.19|10
1651411160000|2022-05-01 13:19:20|13598.97|13478.97|13599.34|13479.34|13599.43|13479.43|13598.82|13478.82|10
1651411170000|2022-05-01 13:19:30|13599.49|13479.49|13599.08|13479.08|13599.62|13479.62|13599|13479|10
1651411180000|2022-05-01 13:19:40|13599.18|13479.18|13599.17|13479.17|13599.22|13479.22|13598.97|13478.97|10
1651411190000|2022-05-01 13:19:50|13599.29|13479.29|13599.57|13479.57|13599.64|13479.64|13599.19|13479.19|9
1651411200000|2022-05-01 13:20:00|13599.48|13479.48|13599.09|13479.09|13599.48|13479.48|13598.92|13478.92|9
1651411210000|2022-05-01 13:20:10|13599.03|13479.03|13599.27|13479.27|13599.39|13479.39|13599.03|13479.03|10
1651411220000|2022-05-01 13:20:20|13599.24|13479.24|13598.82|13478.82|13599.42|13479.42|13598.82|13478.82|10
1651411230000|2022-05-01 13:20:30|13598.81|13478.81|13598.54|13478.54|13598.81|13478.81|13598.44|13478.44|10
1651411240000|2022-05-01 13:20:40|13598.56|13478.56|13598.15|13478.15|13598.74|13478.74|13598.15|13478.15|10
1651411250000|2022-05-01 13:20:50|13598.16|13478.16|13597.63|13477.63|13598.16|13478.16|13597.63|13477.63|8
1651411260000|2022-05-01 13:21:00|13597.59|13477.59|13597.35|13477.35|13597.87|13477.87|13597.35|13477.35|10
1651411270000|2022-05-01 13:21:10|13597.28|13477.28|13596.91|13476.91|13597.28|13477.28|13596.84|13476.84|9
1651411280000|2022-05-01 13:21:20|13596.84|13476.84|13596.48|13476.48|13596.88|13476.88|13596.42|13476.42|8
1651411290000|2022-05-01 13:21:30|13596.5|13476.5|13595.94|13475.94|13596.67|13476.67|13595.94|13475.94|9
1651411300000|2022-05-01 13:21:40|13595.73|13475.73|13594.22|13474.22|13595.73|13475.73|13594.22|13474.22|10
1651411310000|2022-05-01 13:21:50|13593.69|13473.69|13590.11|13470.11|13593.69|13473.69|13590.11|13470.11|10
1651411320000|2022-05-01 13:22:00|13589.84|13469.84|13588.9|13468.9|13589.84|13469.84|13588.84|13468.84|10
1651411330000|2022-05-01 13:22:10|13589.07|13469.07|13589.74|13469.74|13589.74|13469.74|13588.83|13468.83|10
1651411340000|2022-05-01 13:22:20|13589.73|13469.73|13590.77|13470.77|13590.77|13470.77|13589.58|13469.58|10
1651411350000|2022-05-01 13:22:30|13590.91|13470.91|13591.4|13471.4|13591.4|13471.4|13590.68|13470.68|10
1651411360000|2022-05-01 13:22:40|13591.42|13471.42|13592.31|13472.31|13592.4|13472.4|13591.42|13471.42|10
1651411370000|2022-05-01 13:22:50|13592.08|13472.08|13591.88|13471.88|13592.1|13472.1|13591.84|13471.84|9
1651411380000|2022-05-01 13:23:00|13591.89|13471.89|13591.76|13471.76|13591.89|13471.89|13591.68|13471.68|10
1651411390000|2022-05-01 13:23:10|13591.83|13471.83|13589.71|13469.71|13591.83|13471.83|13589.71|13469.71|10
1651411400000|2022-05-01 13:23:20|13589.65|13469.65|13588.84|13468.84|13589.74|13469.74|13588.84|13468.84|10
1651411410000|2022-05-01 13:23:30|13588.39|13468.39|13588.08|13468.08|13588.39|13468.39|13587.98|13467.98|10
1651411420000|2022-05-01 13:23:40|13588.02|13468.02|13587.55|13467.55|13588.22|13468.22|13587.55|13467.55|8
1651411430000|2022-05-01 13:23:50|13587.61|13467.61|13587.94|13467.94|13587.94|13467.94|13587.44|13467.44|8
1651411440000|2022-05-01 13:24:00|13587.95|13467.95|13587.53|13467.53|13588.03|13468.03|13587.47|13467.47|9
1651411450000|2022-05-01 13:24:10|13587.43|13467.43|13587.62|13467.62|13587.71|13467.71|13587.25|13467.25|9
1651411460000|2022-05-01 13:24:20|13587.55|13467.55|13586.95|13466.95|13587.55|13467.55|13586.43|13466.43|9
1651411470000|2022-05-01 13:24:30|13586.8|13466.8|13586.59|13466.59|13586.8|13466.8|13586.08|13466.08|9
1651411480000|2022-05-01 13:24:40|13586.61|13466.61|13586.54|13466.54|13586.61|13466.61|13586.34|13466.34|8
1651411490000|2022-05-01 13:24:50|13586.39|13466.39|13586.5|13466.5|13586.59|13466.59|13586.33|13466.33|9
1651411500000|2022-05-01 13:25:00|13586.69|13466.69|13587.08|13467.08|13587.08|13467.08|13586.42|13466.42|10
1651411510000|2022-05-01 13:25:10|13587.26|13467.26|13588.2|13468.2|13588.2|13468.2|13587.26|13467.26|9
1651411520000|2022-05-01 13:25:20|13588.5|13468.5|13588.34|13468.34|13588.98|13468.98|13588.34|13468.34|10
1651411530000|2022-05-01 13:25:30|13588.04|13468.04|13588.31|13468.31|13588.34|13468.34|13587.55|13467.55|10
1651411540000|2022-05-01 13:25:40|13588.16|13468.16|13589.31|13469.31|13589.31|13469.31|13588.16|13468.16|9
1651411550000|2022-05-01 13:25:50|13589.33|13469.33|13589.85|13469.85|13589.87|13469.87|13589.29|13469.29|10
1651411560000|2022-05-01 13:26:00|13590.4|13470.4|13590.02|13470.02|13590.4|13470.4|13590.02|13470.02|9
1651411570000|2022-05-01 13:26:10|13589.94|13469.94|13591.51|13471.51|13591.51|13471.51|13589.94|13469.94|10
1651411580000|2022-05-01 13:26:20|13591.09|13471.09|13590.95|13470.95|13591.33|13471.33|13590.95|13470.95|9
1651411590000|2022-05-01 13:26:30|13591.29|13471.29|13591.92|13471.92|13591.95|13471.95|13591.29|13471.29|10
1651411600000|2022-05-01 13:26:40|13592.01|13472.01|13592.49|13472.49|13592.5|13472.5|13592.01|13472.01|9
1651411610000|2022-05-01 13:26:50|13592.48|13472.48|13593.82|13473.82|13593.82|13473.82|13592.46|13472.46|9
1651411620000|2022-05-01 13:27:00|13593.88|13473.88|13594.87|13474.87|13594.93|13474.93|13593.88|13473.88|9
1651411630000|2022-05-01 13:27:10|13595.18|13475.18|13596.45|13476.45|13596.45|13476.45|13595.18|13475.18|10
1651411640000|2022-05-01 13:27:20|13596.7|13476.7|13597.3|13477.3|13597.3|13477.3|13596.52|13476.52|10
1651411650000|2022-05-01 13:27:30|13597.33|13477.33|13597.04|13477.04|13597.56|13477.56|13597.04|13477.04|10
1651411660000|2022-05-01 13:27:40|13596.74|13476.74|13596.18|13476.18|13596.74|13476.74|13596.18|13476.18|9
1651411670000|2022-05-01 13:27:50|13596.24|13476.24|13596.12|13476.12|13596.28|13476.28|13595.86|13475.86|10
1651411680000|2022-05-01 13:28:00|13596.01|13476.01|13595.73|13475.73|13596.16|13476.16|13595.73|13475.73|10
1651411690000|2022-05-01 13:28:10|13595.65|13475.65|13595.47|13475.47|13595.65|13475.65|13595.27|13475.27|7
1651411700000|2022-05-01 13:28:20|13595.63|13475.63|13596.07|13476.07|13596.07|13476.07|13595.49|13475.49|9
1651411710000|2022-05-01 13:28:30|13596.13|13476.13|13596.52|13476.52|13596.71|13476.71|13596.13|13476.13|10
1651411720000|2022-05-01 13:28:40|13596.95|13476.95|13598.47|13478.47|13598.47|13478.47|13596.95|13476.95|9
1651411730000|2022-05-01 13:28:50|13598.7|13478.7|13600.34|13480.34|13600.34|13480.34|13598.7|13478.7|9
1651411740000|2022-05-01 13:29:00|13600.53|13480.53|13602.52|13482.52|13602.6|13482.6|13600.53|13480.53|10
1651411750000|2022-05-01 13:29:10|13602.6|13482.6|13602.47|13482.47|13603.02|13483.02|13602.47|13482.47|9
1651411760000|2022-05-01 13:29:20|13602.18|13482.18|13600.45|13480.45|13602.18|13482.18|13600.45|13480.45|9
1651411770000|2022-05-01 13:29:30|13600.4|13480.4|13597.95|13477.95|13600.4|13480.4|13597.91|13477.91|10
1651411780000|2022-05-01 13:29:40|13597.87|13477.87|13597.98|13477.98|13598.12|13478.12|13597.8|13477.8|9
1651411790000|2022-05-01 13:29:50|13597.9|13477.9|13598.66|13478.66|13598.66|13478.66|13597.85|13477.85|9
1651411800000|2022-05-01 13:30:00|13598.9|13478.9|13600.75|13480.75|13600.75|13480.75|13598.9|13478.9|10
1651411810000|2022-05-01 13:30:10|13600.82|13480.82|13601.08|13481.08|13601.08|13481.08|13600.62|13480.62|10
1651411820000|2022-05-01 13:30:20|13601.26|13481.26|13604.47|13484.47|13604.47|13484.47|13601.26|13481.26|10
1651411830000|2022-05-01 13:30:30|13604.65|13484.65|13605.54|13485.54|13605.55|13485.55|13604.65|13484.65|10
1651411840000|2022-05-01 13:30:40|13605.57|13485.57|13606.97|13486.97|13606.97|13486.97|13605.57|13485.57|10
1651411850000|2022-05-01 13:30:50|13606.96|13486.96|13607.61|13487.61|13607.61|13487.61|13606.84|13486.84|7
1651411860000|2022-05-01 13:31:00|13607.64|13487.64|13607.53|13487.53|13607.64|13487.64|13606.94|13486.94|10
1651411870000|2022-05-01 13:31:10|13607.58|13487.58|13608.04|13488.04|13608.04|13488.04|13607.5|13487.5|10
1651411880000|2022-05-01 13:31:20|13607.97|13487.97|13608.53|13488.53|13608.57|13488.57|13607.97|13487.97|9
1651411890000|2022-05-01 13:31:30|13608.36|13488.36|13607.33|13487.33|13608.36|13488.36|13607.33|13487.33|8
1651411900000|2022-05-01 13:31:40|13607.15|13487.15|13606.66|13486.66|13607.15|13487.15|13606.66|13486.66|10
1651411910000|2022-05-01 13:31:50|13606.7|13486.7|13605.35|13485.35|13606.7|13486.7|13605.35|13485.35|9
1651411920000|2022-05-01 13:32:00|13605.97|13485.97|13606.87|13486.87|13607.03|13487.03|13605.97|13485.97|10
1651411930000|2022-05-01 13:32:10|13606.92|13486.92|13607.41|13487.41|13607.41|13487.41|13606.9|13486.9|9
1651411940000|2022-05-01 13:32:20|13607.53|13487.53|13608.15|13488.15|13608.15|13488.15|13607.53|13487.53|10
1651411950000|2022-05-01 13:32:30|13608.35|13488.35|13610.21|13490.21|13610.21|13490.21|13608.35|13488.35|10
1651411960000|2022-05-01 13:32:40|13610.39|13490.39|13611.16|13491.16|13611.27|13491.27|13610.39|13490.39|10
1651411970000|2022-05-01 13:32:50|13610.76|13490.76|13611.18|13491.18|13611.53|13491.53|13610.73|13490.73|9
1651411980000|2022-05-01 13:33:00|13611.25|13491.25|13611.56|13491.56|13611.65|13491.65|13610.55|13490.55|10
1651411990000|2022-05-01 13:33:10|13611.41|13491.41|13611.61|13491.61|13611.73|13491.73|13611.41|13491.41|8
1651412000000|2022-05-01 13:33:20|13611.49|13491.49|13609.69|13489.69|13611.49|13491.49|13609.61|13489.61|10
1651412010000|2022-05-01 13:33:30|13609.46|13489.46|13609.43|13489.43|13609.46|13489.46|13608.84|13488.84|9
1651412020000|2022-05-01 13:33:40|13609.37|13489.37|13608.57|13488.57|13609.37|13489.37|13608.48|13488.48|10
1651412030000|2022-05-01 13:33:50|13608.35|13488.35|13605.67|13485.67|13608.35|13488.35|13605.67|13485.67|9
1651412040000|2022-05-01 13:34:00|13605.68|13485.68|13605.72|13485.72|13605.78|13485.78|13605.44|13485.44|9
1651412050000|2022-05-01 13:34:10|13606.27|13486.27|13606.91|13486.91|13606.91|13486.91|13606.25|13486.25|9
1651412060000|2022-05-01 13:34:20|13606.94|13486.94|13607.23|13487.23|13607.23|13487.23|13606.87|13486.87|8
1651412070000|2022-05-01 13:34:30|13607.27|13487.27|13608.08|13488.08|13608.09|13488.09|13607.27|13487.27|10
1651412080000|2022-05-01 13:34:40|13608.2|13488.2|13608.48|13488.48|13608.48|13488.48|13608.14|13488.14|9
1651412090000|2022-05-01 13:34:50|13608.41|13488.41|13608.7|13488.7|13608.9|13488.9|13608.35|13488.35|9
1651412100000|2022-05-01 13:35:00|13608.95|13488.95|13609.19|13489.19|13609.19|13489.19|13608.77|13488.77|9
1651412110000|2022-05-01 13:35:10|13609.24|13489.24|13609.45|13489.45|13609.47|13489.47|13608.96|13488.96|9
1651412120000|2022-05-01 13:35:20|13609.44|13489.44|13609.04|13489.04|13609.68|13489.68|13609.04|13489.04|8
1651412130000|2022-05-01 13:35:30|13609.19|13489.19|13609.53|13489.53|13609.53|13489.53|13609.19|13489.19|9
1651412140000|2022-05-01 13:35:40|13609.45|13489.45|13611.03|13491.03|13611.07|13491.07|13609.41|13489.41|10
1651412150000|2022-05-01 13:35:50|13611.1|13491.1|13612.1|13492.1|13612.1|13492.1|13611.09|13491.09|9
1651412160000|2022-05-01 13:36:00|13612.37|13492.37|13613.56|13493.56|13613.61|13493.61|13612.37|13492.37|9
1651412170000|2022-05-01 13:36:10|13613.84|13493.84|13614.68|13494.68|13615.2|13495.2|13613.84|13493.84|10
1651412180000|2022-05-01 13:36:20|13614.76|13494.76|13616.03|13496.03|13616.03|13496.03|13614.76|13494.76|10
1651412190000|2022-05-01 13:36:30|13616|13496|13614.75|13494.75|13616.07|13496.07|13614.75|13494.75|7
1651412200000|2022-05-01 13:36:40|13614.59|13494.59|13614.69|13494.69|13614.69|13494.69|13614.02|13494.02|9
1651412210000|2022-05-01 13:36:50|13614.67|13494.67|13615.13|13495.13|13615.13|13495.13|13614.67|13494.67|10
1651412220000|2022-05-01 13:37:00|13614.84|13494.84|13614.88|13494.88|13614.88|13494.88|13614.44|13494.44|8
1651412230000|2022-05-01 13:37:10|13614.85|13494.85|13613.92|13493.92|13614.85|13494.85|13613.61|13493.61|9
1651412240000|2022-05-01 13:37:20|13613.88|13493.88|13614.04|13494.04|13614.1|13494.1|13613.86|13493.86|10
1651412250000|2022-05-01 13:37:30|13614.05|13494.05|13613.61|13493.61|13614.12|13494.12|13613.36|13493.36|9
1651412260000|2022-05-01 13:37:40|13613.7|13493.7|13613.32|13493.32|13613.78|13493.78|13612.99|13492.99|10
1651412270000|2022-05-01 13:37:50|13613.31|13493.31|13613.3|13493.3|13613.32|13493.32|13613.11|13493.11|8
1651412280000|2022-05-01 13:38:00|13613.47|13493.47|13612.44|13492.44|13613.47|13493.47|13612.44|13492.44|10
1651412290000|2022-05-01 13:38:10|13612.49|13492.49|13608.6|13488.6|13612.49|13492.49|13608.6|13488.6|10
1651412300000|2022-05-01 13:38:20|13607.51|13487.51|13605.65|13485.65|13607.51|13487.51|13605.65|13485.65|9
1651412310000|2022-05-01 13:38:30|13605.41|13485.41|13604.42|13484.42|13605.72|13485.72|13604.37|13484.37|10
1651412320000|2022-05-01 13:38:40|13604.08|13484.08|13603.56|13483.56|13604.35|13484.35|13603.56|13483.56|8
1651412330000|2022-05-01 13:38:50|13603.39|13483.39|13601.75|13481.75|13603.39|13483.39|13601.75|13481.75|10
1651412340000|2022-05-01 13:39:00|13601.52|13481.52|13601.29|13481.29|13601.52|13481.52|13601.29|13481.29|4
1651412350000|2022-05-01 13:39:10|13600.48|13480.48|13597.11|13477.11|13600.48|13480.48|13597.11|13477.11|10
1651412360000|2022-05-01 13:39:20|13597.37|13477.37|13597.46|13477.46|13598.02|13478.02|13597.37|13477.37|10
1651412370000|2022-05-01 13:39:30|13597.06|13477.06|13598.22|13478.22|13598.22|13478.22|13597.01|13477.01|10
1651412380000|2022-05-01 13:39:40|13598.53|13478.53|13598.4|13478.4|13598.85|13478.85|13598.34|13478.34|9
1651412390000|2022-05-01 13:39:50|13598.61|13478.61|13598.92|13478.92|13599.05|13479.05|13598.21|13478.21|10
1651412400000|2022-05-01 13:40:00|13598.95|13478.95|13598.48|13478.48|13599.31|13479.31|13598.48|13478.48|8
1651412410000|2022-05-01 13:40:10|13598.46|13478.46|13597.59|13477.59|13598.46|13478.46|13597.59|13477.59|10
1651412420000|2022-05-01 13:40:20|13597.6|13477.6|13597.35|13477.35|13597.61|13477.61|13597.31|13477.31|6
1651412430000|2022-05-01 13:40:30|13597.26|13477.26|13594.55|13474.55|13597.26|13477.26|13594.55|13474.55|10
1651412440000|2022-05-01 13:40:40|13594.69|13474.69|13594.07|13474.07|13594.8|13474.8|13594.07|13474.07|10
1651412450000|2022-05-01 13:40:50|13594.12|13474.12|13591.94|13471.94|13594.12|13474.12|13591.94|13471.94|9
1651412460000|2022-05-01 13:41:00|13591.47|13471.47|13591.21|13471.21|13591.47|13471.47|13590.77|13470.77|9
1651412470000|2022-05-01 13:41:10|13591.06|13471.06|13591.19|13471.19|13591.19|13471.19|13590.87|13470.87|6
1651412480000|2022-05-01 13:41:20|13591.24|13471.24|13592.11|13472.11|13592.11|13472.11|13590.95|13470.95|8
1651412490000|2022-05-01 13:41:30|13592.21|13472.21|13592.46|13472.46|13592.53|13472.53|13592.18|13472.18|9
1651412500000|2022-05-01 13:41:40|13592.56|13472.56|13592.36|13472.36|13592.68|13472.68|13592.16|13472.16|9
1651412510000|2022-05-01 13:41:50|13592.95|13472.95|13595.82|13475.82|13595.82|13475.82|13592.95|13472.95|9
1651412520000|2022-05-01 13:42:00|13595.52|13475.52|13596.09|13476.09|13596.09|13476.09|13595.52|13475.52|10
1651412530000|2022-05-01 13:42:10|13596.71|13476.71|13595.73|13475.73|13596.79|13476.79|13595.69|13475.69|10
1651412540000|2022-05-01 13:42:20|13595.65|13475.65|13594.79|13474.79|13595.65|13475.65|13594.79|13474.79|7
1651412550000|2022-05-01 13:42:30|13594.69|13474.69|13593.36|13473.36|13594.69|13474.69|13593.36|13473.36|8
1651412560000|2022-05-01 13:42:40|13593.5|13473.5|13592.19|13472.19|13593.5|13473.5|13592.19|13472.19|9
1651412570000|2022-05-01 13:42:50|13592.2|13472.2|13592.14|13472.14|13592.52|13472.52|13592.14|13472.14|10
1651412580000|2022-05-01 13:43:00|13592.13|13472.13|13592.45|13472.45|13592.47|13472.47|13591.99|13471.99|10
1651412590000|2022-05-01 13:43:10|13592.47|13472.47|13592.47|13472.47|13592.61|13472.61|13592.41|13472.41|8
1651412600000|2022-05-01 13:43:20|13592.5|13472.5|13592.67|13472.67|13592.67|13472.67|13592.5|13472.5|7
1651412610000|2022-05-01 13:43:30|13592.86|13472.86|13593.71|13473.71|13593.79|13473.79|13592.38|13472.38|9
1651412620000|2022-05-01 13:43:40|13593.3|13473.3|13593.54|13473.54|13593.66|13473.66|13593.24|13473.24|9
1651412630000|2022-05-01 13:43:50|13593.5|13473.5|13592.47|13472.47|13593.5|13473.5|13592.47|13472.47|8
1651412640000|2022-05-01 13:44:00|13592.6|13472.6|13592.45|13472.45|13592.6|13472.6|13592.32|13472.32|6
1651412650000|2022-05-01 13:44:10|13592.63|13472.63|13592.69|13472.69|13592.69|13472.69|13592.41|13472.41|7
1651412660000|2022-05-01 13:44:20|13592.7|13472.7|13591.74|13471.74|13592.7|13472.7|13591.66|13471.66|7
1651412670000|2022-05-01 13:44:30|13591.8|13471.8|13592.25|13472.25|13592.34|13472.34|13591.78|13471.78|8
1651412680000|2022-05-01 13:44:40|13592.29|13472.29|13593.07|13473.07|13593.11|13473.11|13592.25|13472.25|9
1651412690000|2022-05-01 13:44:50|13593.12|13473.12|13593.19|13473.19|13593.35|13473.35|13593.11|13473.11|10
1651412700000|2022-05-01 13:45:00|13593.22|13473.22|13593.51|13473.51|13593.88|13473.88|13593.21|13473.21|9
1651412710000|2022-05-01 13:45:10|13593.76|13473.76|13593.89|13473.89|13594.12|13474.12|13593.76|13473.76|10
1651412720000|2022-05-01 13:45:20|13593.49|13473.49|13591.81|13471.81|13593.49|13473.49|13591.75|13471.75|10
1651412730000|2022-05-01 13:45:30|13591.79|13471.79|13590.45|13470.45|13591.79|13471.79|13590.42|13470.42|9
1651412740000|2022-05-01 13:45:40|13590.65|13470.65|13589.3|13469.3|13590.65|13470.65|13589.3|13469.3|10
1651412750000|2022-05-01 13:45:50|13589.31|13469.31|13589.02|13469.02|13589.31|13469.31|13589.02|13469.02|10
1651412760000|2022-05-01 13:46:00|13588.91|13468.91|13588.48|13468.48|13588.91|13468.91|13588.48|13468.48|6
1651412770000|2022-05-01 13:46:10|13588.46|13468.46|13588.4|13468.4|13588.52|13468.52|13588.39|13468.39|8
1651412780000|2022-05-01 13:46:20|13588.31|13468.31|13587.82|13467.82|13588.31|13468.31|13587.82|13467.82|8
1651412790000|2022-05-01 13:46:30|13587.81|13467.81|13587.69|13467.69|13587.81|13467.81|13587.44|13467.44|7
1651412800000|2022-05-01 13:46:40|13587.92|13467.92|13587.51|13467.51|13588.31|13468.31|13587.51|13467.51|9
1651412810000|2022-05-01 13:46:50|13587.92|13467.92|13587.41|13467.41|13588|13468|13587.31|13467.31|10
1651412820000|2022-05-01 13:47:00|13587.38|13467.38|13587.06|13467.06|13587.38|13467.38|13587.01|13467.01|8
1651412830000|2022-05-01 13:47:10|13586.89|13466.89|13586.5|13466.5|13586.89|13466.89|13586.5|13466.5|6
1651412840000|2022-05-01 13:47:20|13586.45|13466.45|13584.63|13464.63|13586.45|13466.45|13584.63|13464.63|10
1651412850000|2022-05-01 13:47:30|13584.29|13464.29|13581.57|13461.57|13584.29|13464.29|13581.57|13461.57|10
1651412860000|2022-05-01 13:47:40|13581.58|13461.58|13580.38|13460.38|13581.8|13461.8|13580.38|13460.38|10
1651412870000|2022-05-01 13:47:50|13579.88|13459.88|13579.01|13459.01|13580|13460|13579|13459|10
1651412880000|2022-05-01 13:48:00|13578.98|13458.98|13575.29|13455.29|13578.98|13458.98|13575.29|13455.29|10
1651412890000|2022-05-01 13:48:10|13575.26|13455.26|13574.89|13454.89|13575.26|13455.26|13574.76|13454.76|10
1651412900000|2022-05-01 13:48:20|13574.34|13454.34|13574.46|13454.46|13574.46|13454.46|13574.19|13454.19|9
1651412910000|2022-05-01 13:48:30|13574.37|13454.37|13574.71|13454.71|13574.71|13454.71|13573.99|13453.99|10
1651412920000|2022-05-01 13:48:40|13574.97|13454.97|13576.52|13456.52|13576.52|13456.52|13574.97|13454.97|10
1651412930000|2022-05-01 13:48:50|13576.45|13456.45|13576.32|13456.32|13576.82|13456.82|13576.32|13456.32|10
1651412940000|2022-05-01 13:49:00|13576.41|13456.41|13576.52|13456.52|13576.73|13456.73|13576.41|13456.41|10
1651412950000|2022-05-01 13:49:10|13576.62|13456.62|13575.39|13455.39|13576.62|13456.62|13575.39|13455.39|6
1651412960000|2022-05-01 13:49:20|13575.29|13455.29|13575.25|13455.25|13575.29|13455.29|13574.93|13454.93|9
1651412970000|2022-05-01 13:49:30|13575.35|13455.35|13574.48|13454.48|13575.35|13455.35|13574.41|13454.41|10
1651412980000|2022-05-01 13:49:40|13573.69|13453.69|13571.08|13451.08|13573.69|13453.69|13571.05|13451.05|10
1651412990000|2022-05-01 13:49:50|13570.97|13450.97|13570.09|13450.09|13570.97|13450.97|13570.09|13450.09|10
1651413000000|2022-05-01 13:50:00|13569.93|13449.93|13568.67|13448.67|13569.93|13449.93|13568.32|13448.32|10
1651413010000|2022-05-01 13:50:10|13569.09|13449.09|13570.2|13450.2|13570.2|13450.2|13569.05|13449.05|10
1651413020000|2022-05-01 13:50:20|13570.6|13450.6|13570.74|13450.74|13570.74|13450.74|13570.33|13450.33|10
1651413030000|2022-05-01 13:50:30|13570.15|13450.15|13568.95|13448.95|13570.15|13450.15|13568.95|13448.95|10
1651413040000|2022-05-01 13:50:40|13568.94|13448.94|13566.12|13446.12|13568.94|13448.94|13566.12|13446.12|9
1651413050000|2022-05-01 13:50:50|13566.35|13446.35|13564.78|13444.78|13566.35|13446.35|13564.78|13444.78|10
1651413060000|2022-05-01 13:51:00|13564.54|13444.54|13564.44|13444.44|13564.54|13444.54|13563.8|13443.8|9
1651413070000|2022-05-01 13:51:10|13564.27|13444.27|13566.54|13446.54|13566.54|13446.54|13564.27|13444.27|10
1651413080000|2022-05-01 13:51:20|13566.43|13446.43|13566.53|13446.53|13566.87|13446.87|13566.43|13446.43|8
1651413090000|2022-05-01 13:51:30|13566.84|13446.84|13565.66|13445.66|13566.84|13446.84|13565.66|13445.66|9
1651413100000|2022-05-01 13:51:40|13565.76|13445.76|13566.9|13446.9|13567.11|13447.11|13565.76|13445.76|9
1651413110000|2022-05-01 13:51:50|13566.26|13446.26|13565.79|13445.79|13566.26|13446.26|13565.66|13445.66|8
1651413120000|2022-05-01 13:52:00|13565.6|13445.6|13565.98|13445.98|13565.98|13445.98|13565.6|13445.6|8
1651413130000|2022-05-01 13:52:10|13566.05|13446.05|13565.82|13445.82|13566.26|13446.26|13565.76|13445.76|10
1651413140000|2022-05-01 13:52:20|13565.91|13445.91|13563.83|13443.83|13566.11|13446.11|13563.83|13443.83|9
1651413150000|2022-05-01 13:52:30|13563.81|13443.81|13563.62|13443.62|13563.81|13443.81|13563.19|13443.19|9
1651413160000|2022-05-01 13:52:40|13563.56|13443.56|13561.71|13441.71|13563.56|13443.56|13561.71|13441.71|10
1651413170000|2022-05-01 13:52:50|13561.73|13441.73|13559.83|13439.83|13561.75|13441.75|13559.23|13439.23|10
1651413180000|2022-05-01 13:53:00|13559.78|13439.78|13559.07|13439.07|13559.86|13439.86|13558.99|13438.99|8
1651413190000|2022-05-01 13:53:10|13559.34|13439.34|13559.84|13439.84|13559.84|13439.84|13558.8|13438.8|9
1651413200000|2022-05-01 13:53:20|13559.07|13439.07|13556.99|13436.99|13559.07|13439.07|13556.99|13436.99|10
1651413210000|2022-05-01 13:53:30|13556.9|13436.9|13554.07|13434.07|13556.9|13436.9|13554.07|13434.07|10
1651413220000|2022-05-01 13:53:40|13553.74|13433.74|13553.09|13433.09|13553.74|13433.74|13552.85|13432.85|9
1651413230000|2022-05-01 13:53:50|13553.07|13433.07|13552.93|13432.93|13553.35|13433.35|13552.93|13432.93|9
1651413240000|2022-05-01 13:54:00|13553.14|13433.14|13553.25|13433.25|13553.47|13433.47|13553.09|13433.09|9
1651413250000|2022-05-01 13:54:10|13553.21|13433.21|13554.13|13434.13|13554.13|13434.13|13553.18|13433.18|10
1651413260000|2022-05-01 13:54:20|13554.12|13434.12|13554.99|13434.99|13555|13435|13554.11|13434.11|9
1651413270000|2022-05-01 13:54:30|13555.12|13435.12|13555.87|13435.87|13556.13|13436.13|13554.94|13434.94|10
1651413280000|2022-05-01 13:54:40|13555.84|13435.84|13555.79|13435.79|13556|13436|13555.79|13435.79|7
1651413290000|2022-05-01 13:54:50|13555.88|13435.88|13555.36|13435.36|13555.88|13435.88|13555.3|13435.3|10
1651413300000|2022-05-01 13:55:00|13555.39|13435.39|13555.58|13435.58|13555.66|13435.66|13555.33|13435.33|9
1651413310000|2022-05-01 13:55:10|13555.98|13435.98|13556.27|13436.27|13556.33|13436.33|13555.86|13435.86|10
1651413320000|2022-05-01 13:55:20|13556.32|13436.32|13556.67|13436.67|13556.7|13436.7|13556.32|13436.32|8
1651413330000|2022-05-01 13:55:30|13556.5|13436.5|13556.27|13436.27|13556.5|13436.5|13556.19|13436.19|10
1651413340000|2022-05-01 13:55:40|13556.18|13436.18|13557.23|13437.23|13557.23|13437.23|13556.15|13436.15|10
1651413350000|2022-05-01 13:55:50|13557.96|13437.96|13559.4|13439.4|13559.4|13439.4|13557.96|13437.96|10
1651413360000|2022-05-01 13:56:00|13559.53|13439.53|13560.05|13440.05|13560.23|13440.23|13559.47|13439.47|9
1651413370000|2022-05-01 13:56:10|13559.77|13439.77|13557.73|13437.73|13559.79|13439.79|13557.73|13437.73|8
1651413380000|2022-05-01 13:56:20|13557.23|13437.23|13554.7|13434.7|13557.23|13437.23|13554.7|13434.7|10
1651413390000|2022-05-01 13:56:30|13554.69|13434.69|13554.97|13434.97|13555.04|13435.04|13554.65|13434.65|10
1651413400000|2022-05-01 13:56:40|13555.43|13435.43|13554.7|13434.7|13555.43|13435.43|13554.7|13434.7|10
1651413410000|2022-05-01 13:56:50|13554.76|13434.76|13555.18|13435.18|13555.18|13435.18|13554.71|13434.71|9
1651413420000|2022-05-01 13:57:00|13554.84|13434.84|13554.39|13434.39|13555.04|13435.04|13554.39|13434.39|10
1651413430000|2022-05-01 13:57:10|13554.33|13434.33|13555.57|13435.57|13555.57|13435.57|13554.33|13434.33|9
1651413440000|2022-05-01 13:57:20|13555.62|13435.62|13554.91|13434.91|13555.62|13435.62|13554.91|13434.91|9
1651413450000|2022-05-01 13:57:30|13554.79|13434.79|13553.88|13433.88|13554.79|13434.79|13553.88|13433.88|9
1651413460000|2022-05-01 13:57:40|13553.49|13433.49|13552.22|13432.22|13553.49|13433.49|13552.22|13432.22|6
1651413470000|2022-05-01 13:57:50|13552.21|13432.21|13551.89|13431.89|13552.21|13432.21|13551.75|13431.75|7
1651413480000|2022-05-01 13:58:00|13551.99|13431.99|13552.45|13432.45|13552.45|13432.45|13551.81|13431.81|9
1651413490000|2022-05-01 13:58:10|13552.44|13432.44|13552.45|13432.45|13552.64|13432.64|13552.39|13432.39|7
1651413500000|2022-05-01 13:58:20|13552.24|13432.24|13552.28|13432.28|13552.52|13432.52|13552.24|13432.24|9
1651413510000|2022-05-01 13:58:30|13552.12|13432.12|13552.29|13432.29|13552.29|13432.29|13552.12|13432.12|7
1651413520000|2022-05-01 13:58:40|13552.25|13432.25|13552.38|13432.38|13552.48|13432.48|13552.22|13432.22|10
1651413530000|2022-05-01 13:58:50|13552.51|13432.51|13552.13|13432.13|13552.51|13432.51|13552.09|13432.09|9
1651413540000|2022-05-01 13:59:00|13552.1|13432.1|13552.86|13432.86|13552.89|13432.89|13552.09|13432.09|10
1651413550000|2022-05-01 13:59:10|13552.75|13432.75|13552.62|13432.62|13552.88|13432.88|13552.55|13432.55|8
1651413560000|2022-05-01 13:59:20|13552.83|13432.83|13554.34|13434.34|13554.58|13434.58|13552.83|13432.83|10
1651413570000|2022-05-01 13:59:30|13554.39|13434.39|13554.55|13434.55|13555.02|13435.02|13554.26|13434.26|10
1651413580000|2022-05-01 13:59:40|13554.26|13434.26|13554.45|13434.45|13554.45|13434.45|13553.9|13433.9|9
1651413590000|2022-05-01 13:59:50|13554.51|13434.51|13554.56|13434.56|13554.7|13434.7|13554.51|13434.51|7
1651413600000|2022-05-01 14:00:00|13554.5|13434.5|13554.93|13434.93|13554.93|13434.93|13554.5|13434.5|10
1651413610000|2022-05-01 14:00:10|13554.76|13434.76|13554.08|13434.08|13554.76|13434.76|13554.08|13434.08|8
1651413620000|2022-05-01 14:00:20|13553.76|13433.76|13551.77|13431.77|13553.76|13433.76|13551.77|13431.77|9
1651413630000|2022-05-01 14:00:30|13551.34|13431.34|13550.61|13430.61|13551.4|13431.4|13550.61|13430.61|10
1651413640000|2022-05-01 14:00:40|13550.47|13430.47|13547.06|13427.06|13550.47|13430.47|13547.06|13427.06|10
1651413650000|2022-05-01 14:00:50|13546.33|13426.33|13546.11|13426.11|13546.33|13426.33|13545.97|13425.97|9
1651413660000|2022-05-01 14:01:00|13545.77|13425.77|13545.22|13425.22|13545.82|13425.82|13545.22|13425.22|10
1651413670000|2022-05-01 14:01:10|13545.38|13425.38|13546.14|13426.14|13546.25|13426.25|13544.95|13424.95|9
1651413680000|2022-05-01 14:01:20|13546.05|13426.05|13547.87|13427.87|13547.87|13427.87|13545.96|13425.96|9
1651413690000|2022-05-01 14:01:30|13547.96|13427.96|13551.96|13431.96|13551.96|13431.96|13547.96|13427.96|10
1651413700000|2022-05-01 14:01:40|13552.25|13432.25|13553.28|13433.28|13553.87|13433.87|13552.25|13432.25|9
1651413710000|2022-05-01 14:01:50|13552.99|13432.99|13552.78|13432.78|13553.3|13433.3|13552.78|13432.78|10
1651413720000|2022-05-01 14:02:00|13552.75|13432.75|13552.94|13432.94|13553.27|13433.27|13552.72|13432.72|9
1651413730000|2022-05-01 14:02:10|13553.14|13433.14|13553.81|13433.81|13553.81|13433.81|13552.81|13432.81|10
1651413740000|2022-05-01 14:02:20|13553.41|13433.41|13553.42|13433.42|13554.44|13434.44|13553.41|13433.41|10
1651413750000|2022-05-01 14:02:30|13553.48|13433.48|13553|13433|13553.51|13433.51|13552.98|13432.98|9
1651413760000|2022-05-01 14:02:40|13553.04|13433.04|13553|13433|13553.52|13433.52|13552.94|13432.94|9
1651413770000|2022-05-01 14:02:50|13552.85|13432.85|13555.86|13435.86|13555.91|13435.91|13552.85|13432.85|10
1651413780000|2022-05-01 14:03:00|13556.2|13436.2|13557.85|13437.85|13557.85|13437.85|13556.2|13436.2|10
1651413790000|2022-05-01 14:03:10|13557.96|13437.96|13558.92|13438.92|13559.03|13439.03|13557.96|13437.96|10
1651413800000|2022-05-01 14:03:20|13558.98|13438.98|13560.27|13440.27|13560.27|13440.27|13558.93|13438.93|10
1651413810000|2022-05-01 14:03:30|13560.52|13440.52|13560.59|13440.59|13560.59|13440.59|13560.09|13440.09|9
1651413820000|2022-05-01 14:03:40|13560.25|13440.25|13560.18|13440.18|13560.62|13440.62|13560.1|13440.1|10
1651413830000|2022-05-01 14:03:50|13560.34|13440.34|13560.62|13440.62|13560.8|13440.8|13560.34|13440.34|9
1651413840000|2022-05-01 14:04:00|13560.3|13440.3|13561.15|13441.15|13561.28|13441.28|13560.2|13440.2|9
1651413850000|2022-05-01 14:04:10|13561.03|13441.03|13561.26|13441.26|13561.37|13441.37|13561.03|13441.03|8
1651413860000|2022-05-01 14:04:20|13561.04|13441.04|13561.81|13441.81|13561.81|13441.81|13560.89|13440.89|6
1651413870000|2022-05-01 14:04:30|13561.88|13441.88|13562.12|13442.12|13562.43|13442.43|13561.88|13441.88|9
1651413880000|2022-05-01 14:04:40|13562.01|13442.01|13562.02|13442.02|13563.03|13443.03|13562.01|13442.01|8
1651413890000|2022-05-01 14:04:50|13562|13442|13561.77|13441.77|13562|13442|13561.37|13441.37|9
1651413900000|2022-05-01 14:05:00|13561.64|13441.64|13562.19|13442.19|13562.19|13442.19|13561.21|13441.21|10
1651413910000|2022-05-01 14:05:10|13562.49|13442.49|13562.77|13442.77|13562.99|13442.99|13562.49|13442.49|10
1651413920000|2022-05-01 14:05:20|13562.54|13442.54|13562.19|13442.19|13562.54|13442.54|13562.07|13442.07|10
1651413930000|2022-05-01 14:05:30|13562.31|13442.31|13562.08|13442.08|13562.46|13442.46|13562|13442|10
1651413940000|2022-05-01 14:05:40|13562.19|13442.19|13561.65|13441.65|13562.21|13442.21|13561.28|13441.28|10
1651413950000|2022-05-01 14:05:50|13561.61|13441.61|13559.97|13439.97|13561.61|13441.61|13559.97|13439.97|8
1651413960000|2022-05-01 14:06:00|13559.74|13439.74|13559.52|13439.52|13559.74|13439.74|13559|13439|10
1651413970000|2022-05-01 14:06:10|13559.81|13439.81|13560.06|13440.06|13560.07|13440.07|13559.81|13439.81|9
1651413980000|2022-05-01 14:06:20|13560.17|13440.17|13560.45|13440.45|13560.45|13440.45|13559.98|13439.98|7
1651413990000|2022-05-01 14:06:30|13560.47|13440.47|13560.15|13440.15|13560.47|13440.47|13559.83|13439.83|9
1651414000000|2022-05-01 14:06:40|13560.09|13440.09|13560.1|13440.1|13560.21|13440.21|13559.8|13439.8|10
1651414010000|2022-05-01 14:06:50|13560.07|13440.07|13560.45|13440.45|13560.45|13440.45|13560.07|13440.07|8
1651414020000|2022-05-01 14:07:00|13560.66|13440.66|13560.72|13440.72|13560.75|13440.75|13560.55|13440.55|7
1651414030000|2022-05-01 14:07:10|13560.96|13440.96|13560.62|13440.62|13561.07|13441.07|13560.62|13440.62|10
1651414040000|2022-05-01 14:07:20|13560.6|13440.6|13560.76|13440.76|13560.78|13440.78|13560.59|13440.59|8
1651414050000|2022-05-01 14:07:30|13560.62|13440.62|13560.61|13440.61|13560.69|13440.69|13560.34|13440.34|9
1651414060000|2022-05-01 14:07:40|13560.85|13440.85|13562.37|13442.37|13562.37|13442.37|13560.85|13440.85|10
1651414070000|2022-05-01 14:07:50|13562.42|13442.42|13564|13444|13564|13444|13562.4|13442.4|10
1651414080000|2022-05-01 14:08:00|13564.13|13444.13|13565.1|13445.1|13565.36|13445.36|13564.13|13444.13|10
1651414090000|2022-05-01 14:08:10|13564.61|13444.61|13564.28|13444.28|13565.15|13445.15|13564.28|13444.28|10
1651414100000|2022-05-01 14:08:20|13564.2|13444.2|13564.13|13444.13|13564.34|13444.34|13564.13|13444.13|9
1651414110000|2022-05-01 14:08:30|13564.22|13444.22|13564.32|13444.32|13565.61|13445.61|13564.22|13444.22|8
1651414120000|2022-05-01 14:08:40|13563.89|13443.89|13562.58|13442.58|13563.89|13443.89|13562.58|13442.58|10
1651414130000|2022-05-01 14:08:50|13562.64|13442.64|13558.96|13438.96|13562.64|13442.64|13558.96|13438.96|9
1651414140000|2022-05-01 14:09:00|13558.56|13438.56|13558.08|13438.08|13558.62|13438.62|13558.04|13438.04|8
1651414150000|2022-05-01 14:09:10|13558.15|13438.15|13557.71|13437.71|13558.19|13438.19|13557.7|13437.7|9
1651414160000|2022-05-01 14:09:20|13557.38|13437.38|13556.37|13436.37|13557.41|13437.41|13556.34|13436.34|9
1651414170000|2022-05-01 14:09:30|13556.2|13436.2|13556.46|13436.46|13556.46|13436.46|13556.17|13436.17|8
1651414180000|2022-05-01 14:09:40|13556.58|13436.58|13557.62|13437.62|13557.62|13437.62|13556.38|13436.38|10
1651414190000|2022-05-01 14:09:50|13557.64|13437.64|13557.67|13437.67|13557.8|13437.8|13557.64|13437.64|6
1651414200000|2022-05-01 14:10:00|13557.68|13437.68|13558.49|13438.49|13558.49|13438.49|13557.68|13437.68|9
1651414210000|2022-05-01 14:10:10|13558.5|13438.5|13558.81|13438.81|13558.85|13438.85|13558.41|13438.41|10
1651414220000|2022-05-01 14:10:20|13558.75|13438.75|13558.38|13438.38|13558.89|13438.89|13558.38|13438.38|8
1651414230000|2022-05-01 14:10:30|13558.37|13438.37|13557.87|13437.87|13558.37|13438.37|13557.77|13437.77|10
1651414240000|2022-05-01 14:10:40|13557.83|13437.83|13557.71|13437.71|13558.19|13438.19|13557.6|13437.6|10
1651414250000|2022-05-01 14:10:50|13557.79|13437.79|13558.41|13438.41|13558.49|13438.49|13557.77|13437.77|10
1651414260000|2022-05-01 14:11:00|13558.33|13438.33|13558.85|13438.85|13558.85|13438.85|13558.33|13438.33|10
1651414270000|2022-05-01 14:11:10|13558.8|13438.8|13558.11|13438.11|13558.8|13438.8|13558.11|13438.11|8
1651414280000|2022-05-01 14:11:20|13558.02|13438.02|13557.87|13437.87|13558.02|13438.02|13557.69|13437.69|8
1651414290000|2022-05-01 14:11:30|13557.86|13437.86|13557.38|13437.38|13557.86|13437.86|13557.38|13437.38|7
1651414300000|2022-05-01 14:11:40|13557.28|13437.28|13556.4|13436.4|13557.28|13437.28|13556.4|13436.4|9
1651414310000|2022-05-01 14:11:50|13556.19|13436.19|13557.14|13437.14|13557.26|13437.26|13556.19|13436.19|9
1651414320000|2022-05-01 14:12:00|13557.23|13437.23|13556.41|13436.41|13557.4|13437.4|13556.41|13436.41|9
1651414330000|2022-05-01 14:12:10|13556.45|13436.45|13557.43|13437.43|13557.43|13437.43|13556.39|13436.39|10
1651414340000|2022-05-01 14:12:20|13557.52|13437.52|13558.25|13438.25|13558.25|13438.25|13557.41|13437.41|8
1651414350000|2022-05-01 14:12:30|13558.35|13438.35|13559.05|13439.05|13559.06|13439.06|13558.18|13438.18|8
1651414360000|2022-05-01 14:12:40|13559.08|13439.08|13559.55|13439.55|13559.55|13439.55|13559.08|13439.08|9
1651414370000|2022-05-01 14:12:50|13559.85|13439.85|13559.38|13439.38|13559.85|13439.85|13559.38|13439.38|7
1651414380000|2022-05-01 14:13:00|13559.37|13439.37|13559.28|13439.28|13559.61|13439.61|13559.28|13439.28|9
1651414390000|2022-05-01 14:13:10|13559.37|13439.37|13558.86|13438.86|13559.39|13439.39|13558.72|13438.72|10
1651414400000|2022-05-01 14:13:20|13558.87|13438.87|13558.02|13438.02|13558.97|13438.97|13557.79|13437.79|9
1651414410000|2022-05-01 14:13:30|13557.92|13437.92|13557.73|13437.73|13558.39|13438.39|13557.73|13437.73|8
1651414420000|2022-05-01 14:13:40|13557.61|13437.61|13556.42|13436.42|13557.61|13437.61|13556.41|13436.41|10
1651414430000|2022-05-01 14:13:50|13556.44|13436.44|13557.97|13437.97|13557.97|13437.97|13556.44|13436.44|7
1651414440000|2022-05-01 14:14:00|13557.5|13437.5|13556.89|13436.89|13557.5|13437.5|13556.89|13436.89|8
1651414450000|2022-05-01 14:14:10|13556.51|13436.51|13557.48|13437.48|13557.48|13437.48|13556.51|13436.51|9
1651414460000|2022-05-01 14:14:20|13557.34|13437.34|13557.51|13437.51|13557.75|13437.75|13557.34|13437.34|9
1651414470000|2022-05-01 14:14:30|13557.39|13437.39|13557.91|13437.91|13557.95|13437.95|13557.37|13437.37|10
1651414480000|2022-05-01 14:14:40|13557.83|13437.83|13556.91|13436.91|13558.02|13438.02|13556.8|13436.8|10
1651414490000|2022-05-01 14:14:50|13556.77|13436.77|13556.68|13436.68|13556.77|13436.77|13556.52|13436.52|8
1651414500000|2022-05-01 14:15:00|13556.67|13436.67|13558.03|13438.03|13558.03|13438.03|13556.67|13436.67|9
1651414510000|2022-05-01 14:15:10|13558.04|13438.04|13559.32|13439.32|13559.32|13439.32|13558.04|13438.04|9
1651414520000|2022-05-01 14:15:20|13559.29|13439.29|13559.12|13439.12|13559.37|13439.37|13559.12|13439.12|8
1651414530000|2022-05-01 14:15:30|13559.16|13439.16|13559.04|13439.04|13559.26|13439.26|13558.77|13438.77|10
1651414540000|2022-05-01 14:15:40|13559.11|13439.11|13561.9|13441.9|13561.9|13441.9|13559.11|13439.11|9
1651414550000|2022-05-01 14:15:50|13562.48|13442.48|13563.33|13443.33|13563.36|13443.36|13562.47|13442.47|9
1651414560000|2022-05-01 14:16:00|13563.48|13443.48|13564.99|13444.99|13564.99|13444.99|13563.48|13443.48|8
1651414570000|2022-05-01 14:16:10|13565.35|13445.35|13568.01|13448.01|13568.01|13448.01|13565.35|13445.35|9
1651414580000|2022-05-01 14:16:20|13568.1|13448.1|13569.84|13449.84|13569.84|13449.84|13568.1|13448.1|10
1651414590000|2022-05-01 14:16:30|13570.07|13450.07|13570.16|13450.16|13570.35|13450.35|13569.5|13449.5|9
1651414600000|2022-05-01 14:16:40|13570.04|13450.04|13571.45|13451.45|13571.46|13451.46|13570.04|13450.04|10
1651414610000|2022-05-01 14:16:50|13571.4|13451.4|13571.35|13451.35|13571.43|13451.43|13571.31|13451.31|7
1651414620000|2022-05-01 14:17:00|13571.3|13451.3|13570.79|13450.79|13571.3|13451.3|13570.79|13450.79|9
1651414630000|2022-05-01 14:17:10|13570.91|13450.91|13570.61|13450.61|13570.91|13450.91|13570.61|13450.61|7
1651414640000|2022-05-01 14:17:20|13570.5|13450.5|13570.59|13450.59|13570.7|13450.7|13570.5|13450.5|8
1651414650000|2022-05-01 14:17:30|13570.65|13450.65|13569.65|13449.65|13570.85|13450.85|13569.65|13449.65|9
1651414660000|2022-05-01 14:17:40|13569.39|13449.39|13568.56|13448.56|13569.39|13449.39|13568.55|13448.55|7
1651414670000|2022-05-01 14:17:50|13568.58|13448.58|13568.28|13448.28|13568.59|13448.59|13568.25|13448.25|7
1651414680000|2022-05-01 14:18:00|13568.27|13448.27|13568.89|13448.89|13568.89|13448.89|13568.27|13448.27|9
1651414690000|2022-05-01 14:18:10|13568.92|13448.92|13568.83|13448.83|13568.92|13448.92|13568.42|13448.42|10
1651414700000|2022-05-01 14:18:20|13568.87|13448.87|13568.94|13448.94|13568.96|13448.96|13568.81|13448.81|6
1651414710000|2022-05-01 14:18:30|13568.93|13448.93|13569.17|13449.17|13569.27|13449.27|13568.93|13448.93|8
1651414720000|2022-05-01 14:18:40|13569.26|13449.26|13569.75|13449.75|13569.76|13449.76|13569.18|13449.18|9
1651414730000|2022-05-01 14:18:50|13569.83|13449.83|13570.24|13450.24|13570.24|13450.24|13569.83|13449.83|9
1651414740000|2022-05-01 14:19:00|13570.5|13450.5|13571.22|13451.22|13571.22|13451.22|13570.48|13450.48|7
1651414750000|2022-05-01 14:19:10|13571.5|13451.5|13572.64|13452.64|13572.64|13452.64|13571.5|13451.5|9
1651414760000|2022-05-01 14:19:20|13572.67|13452.67|13578.23|13458.23|13578.23|13458.23|13572.65|13452.65|10
1651414770000|2022-05-01 14:19:30|13578.25|13458.25|13579.95|13459.95|13579.95|13459.95|13578.25|13458.25|10
1651414780000|2022-05-01 14:19:40|13580.44|13460.44|13579.9|13459.9|13580.44|13460.44|13579.71|13459.71|9
1651414790000|2022-05-01 14:19:50|13580.18|13460.18|13580.82|13460.82|13580.84|13460.84|13580.18|13460.18|10
1651414800000|2022-05-01 14:20:00|13581.26|13461.26|13584.82|13464.82|13584.82|13464.82|13581.26|13461.26|10
1651414810000|2022-05-01 14:20:10|13584.77|13464.77|13584.88|13464.88|13585.61|13465.61|13584.77|13464.77|10
1651414820000|2022-05-01 14:20:20|13584.98|13464.98|13582.34|13462.34|13584.98|13464.98|13582.32|13462.32|10
1651414830000|2022-05-01 14:20:30|13582.4|13462.4|13581.44|13461.44|13582.4|13462.4|13580.79|13460.79|10
1651414840000|2022-05-01 14:20:40|13580.84|13460.84|13581.37|13461.37|13581.37|13461.37|13580.6|13460.6|9
1651414850000|2022-05-01 14:20:50|13581.32|13461.32|13580.82|13460.82|13581.36|13461.36|13580.82|13460.82|10
1651414860000|2022-05-01 14:21:00|13581.05|13461.05|13579.9|13459.9|13581.05|13461.05|13579.9|13459.9|10
1651414870000|2022-05-01 14:21:10|13579.87|13459.87|13577.87|13457.87|13580.25|13460.25|13577.87|13457.87|10
1651414880000|2022-05-01 14:21:20|13577.71|13457.71|13575.18|13455.18|13577.71|13457.71|13575.18|13455.18|10
1651414890000|2022-05-01 14:21:30|13575.19|13455.19|13573.08|13453.08|13575.19|13455.19|13572.96|13452.96|10
1651414900000|2022-05-01 14:21:40|13572.14|13452.14|13570.29|13450.29|13572.14|13452.14|13570.11|13450.11|10
1651414910000|2022-05-01 14:21:50|13569.98|13449.98|13567.94|13447.94|13569.98|13449.98|13567.94|13447.94|9
1651414920000|2022-05-01 14:22:00|13567.64|13447.64|13567.23|13447.23|13568.2|13448.2|13567.23|13447.23|10
1651414930000|2022-05-01 14:22:10|13567.49|13447.49|13568.31|13448.31|13568.34|13448.34|13566.85|13446.85|10
1651414940000|2022-05-01 14:22:20|13568.4|13448.4|13569.05|13449.05|13569.05|13449.05|13568.05|13448.05|9
1651414950000|2022-05-01 14:22:30|13568.38|13448.38|13568.63|13448.63|13569.29|13449.29|13568.38|13448.38|10
1651414960000|2022-05-01 14:22:40|13568.57|13448.57|13569.13|13449.13|13569.37|13449.37|13568.49|13448.49|9
1651414970000|2022-05-01 14:22:50|13569.26|13449.26|13568.97|13448.97|13569.45|13449.45|13568.51|13448.51|10
1651414980000|2022-05-01 14:23:00|13568.88|13448.88|13569.25|13449.25|13569.7|13449.7|13568.69|13448.69|9
1651414990000|2022-05-01 14:23:10|13569|13449|13568.34|13448.34|13569.28|13449.28|13568.34|13448.34|10
1651415000000|2022-05-01 14:23:20|13568.35|13448.35|13566.59|13446.59|13568.82|13448.82|13566.59|13446.59|10
1651415010000|2022-05-01 14:23:30|13566.5|13446.5|13565.9|13445.9|13566.5|13446.5|13565.71|13445.71|9
1651415020000|2022-05-01 14:23:40|13566.39|13446.39|13566.8|13446.8|13566.8|13446.8|13565.67|13445.67|10
1651415030000|2022-05-01 14:23:50|13566.47|13446.47|13566.21|13446.21|13567.19|13447.19|13566.21|13446.21|9
1651415040000|2022-05-01 14:24:00|13565.93|13445.93|13566.14|13446.14|13566.68|13446.68|13565.93|13445.93|8
1651415050000|2022-05-01 14:24:10|13566.24|13446.24|13564.48|13444.48|13566.24|13446.24|13564.48|13444.48|8
1651415060000|2022-05-01 14:24:20|13564.28|13444.28|13562.03|13442.03|13564.28|13444.28|13562.03|13442.03|10
1651415070000|2022-05-01 14:24:30|13561.97|13441.97|13559.19|13439.19|13561.97|13441.97|13559.02|13439.02|10
1651415080000|2022-05-01 14:24:40|13559.27|13439.27|13558.56|13438.56|13559.34|13439.34|13558.38|13438.38|10
1651415090000|2022-05-01 14:24:50|13558.47|13438.47|13558.47|13438.47|13558.57|13438.57|13558.26|13438.26|10
1651415100000|2022-05-01 14:25:00|13558.42|13438.42|13555.86|13435.86|13558.48|13438.48|13555.86|13435.86|9
1651415110000|2022-05-01 14:25:10|13555.79|13435.79|13555.11|13435.11|13556|13436|13555.11|13435.11|10
1651415120000|2022-05-01 14:25:20|13554.99|13434.99|13554.27|13434.27|13554.99|13434.99|13554.27|13434.27|9
1651415130000|2022-05-01 14:25:30|13554.12|13434.12|13553.25|13433.25|13554.16|13434.16|13553.17|13433.17|9
1651415140000|2022-05-01 14:25:40|13553.22|13433.22|13552.06|13432.06|13553.22|13433.22|13552.03|13432.03|9
1651415150000|2022-05-01 14:25:50|13552.1|13432.1|13552.5|13432.5|13552.5|13432.5|13551.88|13431.88|9
1651415160000|2022-05-01 14:26:00|13552.44|13432.44|13552.06|13432.06|13552.49|13432.49|13552.06|13432.06|9
1651415170000|2022-05-01 14:26:10|13552.13|13432.13|13551.6|13431.6|13552.15|13432.15|13551.29|13431.29|9
1651415180000|2022-05-01 14:26:20|13551.82|13431.82|13552.36|13432.36|13552.36|13432.36|13551.82|13431.82|10
1651415190000|2022-05-01 14:26:30|13552.08|13432.08|13553.79|13433.79|13553.79|13433.79|13552.02|13432.02|10
1651415200000|2022-05-01 14:26:40|13553.82|13433.82|13552.87|13432.87|13554.04|13434.04|13552.87|13432.87|10
1651415210000|2022-05-01 14:26:50|13552.84|13432.84|13552.15|13432.15|13552.84|13432.84|13552.15|13432.15|9
1651415220000|2022-05-01 14:27:00|13552.13|13432.13|13550.58|13430.58|13552.26|13432.26|13550.58|13430.58|10
1651415230000|2022-05-01 14:27:10|13550.35|13430.35|13550.26|13430.26|13550.35|13430.35|13549.98|13429.98|9
1651415240000|2022-05-01 14:27:20|13550.93|13430.93|13550.34|13430.34|13550.93|13430.93|13550.22|13430.22|9
1651415250000|2022-05-01 14:27:30|13550.37|13430.37|13548.11|13428.11|13550.37|13430.37|13548.11|13428.11|9
1651415260000|2022-05-01 14:27:40|13548.06|13428.06|13546.37|13426.37|13548.06|13428.06|13546.34|13426.34|10
1651415270000|2022-05-01 14:27:50|13546.5|13426.5|13547.29|13427.29|13547.29|13427.29|13546.5|13426.5|9
1651415280000|2022-05-01 14:28:00|13547.41|13427.41|13547.54|13427.54|13547.57|13427.57|13547.08|13427.08|10
1651415290000|2022-05-01 14:28:10|13547.68|13427.68|13547.84|13427.84|13548.02|13428.02|13547.68|13427.68|9
1651415300000|2022-05-01 14:28:20|13547.86|13427.86|13547.36|13427.36|13547.86|13427.86|13547.36|13427.36|7
1651415310000|2022-05-01 14:28:30|13547.34|13427.34|13547.29|13427.29|13547.35|13427.35|13547.22|13427.22|8
1651415320000|2022-05-01 14:28:40|13547.24|13427.24|13546.09|13426.09|13547.24|13427.24|13546.09|13426.09|9
1651415330000|2022-05-01 14:28:50|13545.85|13425.85|13545.62|13425.62|13545.97|13425.97|13545.62|13425.62|9
1651415340000|2022-05-01 14:29:00|13545.69|13425.69|13544.99|13424.99|13545.69|13425.69|13544.99|13424.99|10
1651415350000|2022-05-01 14:29:10|13545.29|13425.29|13546.59|13426.59|13546.59|13426.59|13545.29|13425.29|10
1651415360000|2022-05-01 14:29:20|13546.67|13426.67|13547.27|13427.27|13547.27|13427.27|13546.54|13426.54|8
1651415370000|2022-05-01 14:29:30|13547.34|13427.34|13547.36|13427.36|13547.49|13427.49|13547.26|13427.26|8
1651415380000|2022-05-01 14:29:40|13547.42|13427.42|13547.43|13427.43|13547.98|13427.98|13547.4|13427.4|10
1651415390000|2022-05-01 14:29:50|13547.58|13427.58|13546.87|13426.87|13547.59|13427.59|13546.66|13426.66|10
1651415400000|2022-05-01 14:30:00|13546.98|13426.98|13548.32|13428.32|13548.32|13428.32|13546.98|13426.98|10
1651415410000|2022-05-01 14:30:10|13547.9|13427.9|13548.44|13428.44|13548.53|13428.53|13547.73|13427.73|10
1651415420000|2022-05-01 14:30:20|13548.78|13428.78|13549.74|13429.74|13549.74|13429.74|13548.78|13428.78|8
1651415430000|2022-05-01 14:30:30|13550.96|13430.96|13553.12|13433.12|13553.28|13433.28|13550.96|13430.96|10
1651415440000|2022-05-01 14:30:40|13553.11|13433.11|13555.31|13435.31|13555.31|13435.31|13553.11|13433.11|10
1651415450000|2022-05-01 14:30:50|13555.21|13435.21|13555.91|13435.91|13556.03|13436.03|13555.21|13435.21|10
1651415460000|2022-05-01 14:31:00|13555.93|13435.93|13555.33|13435.33|13555.98|13435.98|13555.32|13435.32|7
1651415470000|2022-05-01 14:31:10|13555.6|13435.6|13555.31|13435.31|13555.6|13435.6|13555.04|13435.04|10
1651415480000|2022-05-01 14:31:20|13555.33|13435.33|13555.41|13435.41|13555.46|13435.46|13555.12|13435.12|7
1651415490000|2022-05-01 14:31:30|13555.21|13435.21|13554.96|13434.96|13555.39|13435.39|13554.96|13434.96|9
1651415500000|2022-05-01 14:31:40|13555.03|13435.03|13555.78|13435.78|13555.78|13435.78|13555.03|13435.03|9
1651415510000|2022-05-01 14:31:50|13555.86|13435.86|13556.42|13436.42|13556.42|13436.42|13555.74|13435.74|10
1651415520000|2022-05-01 14:32:00|13557.3|13437.3|13558.36|13438.36|13558.41|13438.41|13557.3|13437.3|10
1651415530000|2022-05-01 14:32:10|13558.37|13438.37|13559.05|13439.05|13559.05|13439.05|13558.2|13438.2|8
1651415540000|2022-05-01 14:32:20|13559.01|13439.01|13560.13|13440.13|13560.13|13440.13|13559.01|13439.01|10
1651415550000|2022-05-01 14:32:30|13560.34|13440.34|13560.02|13440.02|13560.41|13440.41|13559.18|13439.18|10
1651415560000|2022-05-01 14:32:40|13560.07|13440.07|13558.66|13438.66|13560.14|13440.14|13558.66|13438.66|10
1651415570000|2022-05-01 14:32:50|13558.67|13438.67|13558.4|13438.4|13558.75|13438.75|13558.4|13438.4|8
1651415580000|2022-05-01 14:33:00|13558.32|13438.32|13557.27|13437.27|13558.32|13438.32|13557.2|13437.2|10
1651415590000|2022-05-01 14:33:10|13557.23|13437.23|13555.05|13435.05|13557.23|13437.23|13555.05|13435.05|9
1651415600000|2022-05-01 14:33:20|13554.84|13434.84|13548.85|13428.85|13554.84|13434.84|13548.85|13428.85|10
1651415610000|2022-05-01 14:33:30|13548.37|13428.37|13548.86|13428.86|13548.86|13428.86|13548.15|13428.15|10
1651415620000|2022-05-01 14:33:40|13548.93|13428.93|13548.92|13428.92|13549.51|13429.51|13548.92|13428.92|9
1651415630000|2022-05-01 14:33:50|13549.13|13429.13|13549.3|13429.3|13549.3|13429.3|13549|13429|10
1651415640000|2022-05-01 14:34:00|13549.42|13429.42|13549.86|13429.86|13550.46|13430.46|13549.36|13429.36|9
1651415650000|2022-05-01 14:34:10|13549.68|13429.68|13544.37|13424.37|13549.68|13429.68|13544.37|13424.37|10
1651415660000|2022-05-01 14:34:20|13542.8|13422.8|13542.63|13422.63|13542.8|13422.8|13541.42|13421.42|8
1651415670000|2022-05-01 14:34:30|13542.57|13422.57|13543.18|13423.18|13543.18|13423.18|13542.38|13422.38|10
1651415680000|2022-05-01 14:34:40|13543.34|13423.34|13544.81|13424.81|13544.87|13424.87|13543.34|13423.34|10
1651415690000|2022-05-01 14:34:50|13544.78|13424.78|13543.75|13423.75|13544.78|13424.78|13543.75|13423.75|10
1651415700000|2022-05-01 14:35:00|13543.78|13423.78|13541.96|13421.96|13544.31|13424.31|13541.96|13421.96|9
1651415710000|2022-05-01 14:35:10|13541.44|13421.44|13537.79|13417.79|13541.44|13421.44|13537.79|13417.79|10
1651415720000|2022-05-01 14:35:20|13537.82|13417.82|13534.93|13414.93|13537.82|13417.82|13534.93|13414.93|10
1651415730000|2022-05-01 14:35:30|13533.7|13413.7|13530.27|13410.27|13533.7|13413.7|13529.99|13409.99|10
1651415740000|2022-05-01 14:35:40|13530.46|13410.46|13530.19|13410.19|13531.19|13411.19|13530.19|13410.19|10
1651415750000|2022-05-01 14:35:50|13530.1|13410.1|13529.09|13409.09|13530.28|13410.28|13529.09|13409.09|10
1651415760000|2022-05-01 14:36:00|13528.58|13408.58|13529|13409|13529.35|13409.35|13528.58|13408.58|10
1651415770000|2022-05-01 14:36:10|13528.91|13408.91|13527.11|13407.11|13529.03|13409.03|13527.11|13407.11|10
1651415780000|2022-05-01 14:36:20|13526.73|13406.73|13523.68|13403.68|13526.73|13406.73|13523.68|13403.68|10
1651415790000|2022-05-01 14:36:30|13524.02|13404.02|13523.44|13403.44|13524.15|13404.15|13523.35|13403.35|9
1651415800000|2022-05-01 14:36:40|13523.22|13403.22|13521.08|13401.08|13523.22|13403.22|13521.08|13401.08|10
1651415810000|2022-05-01 14:36:50|13520.23|13400.23|13520.17|13400.17|13520.23|13400.23|13519.36|13399.36|10
1651415820000|2022-05-01 14:37:00|13520.3|13400.3|13520.13|13400.13|13520.3|13400.3|13519.51|13399.51|10
1651415830000|2022-05-01 14:37:10|13520.42|13400.42|13524.15|13404.15|13524.15|13404.15|13520.16|13400.16|10
1651415840000|2022-05-01 14:37:20|13524.43|13404.43|13525.66|13405.66|13525.73|13405.73|13524.42|13404.42|10
1651415850000|2022-05-01 14:37:30|13525.57|13405.57|13526.13|13406.13|13526.16|13406.16|13525.57|13405.57|10
1651415860000|2022-05-01 14:37:40|13526.18|13406.18|13526.72|13406.72|13526.74|13406.74|13526.18|13406.18|10
1651415870000|2022-05-01 14:37:50|13526.97|13406.97|13528.24|13408.24|13528.3|13408.3|13526.97|13406.97|10
1651415880000|2022-05-01 14:38:00|13528.25|13408.25|13528.05|13408.05|13528.28|13408.28|13527.93|13407.93|9
1651415890000|2022-05-01 14:38:10|13528.43|13408.43|13530.51|13410.51|13530.51|13410.51|13528.43|13408.43|10
1651415900000|2022-05-01 14:38:20|13530.37|13410.37|13532.66|13412.66|13532.74|13412.74|13530.37|13410.37|10
1651415910000|2022-05-01 14:38:30|13532.37|13412.37|13533.4|13413.4|13533.49|13413.49|13532.37|13412.37|8
1651415920000|2022-05-01 14:38:40|13533.62|13413.62|13532.35|13412.35|13533.86|13413.86|13532.09|13412.09|10
1651415930000|2022-05-01 14:38:50|13531.63|13411.63|13528.8|13408.8|13531.66|13411.66|13528.8|13408.8|10
1651415940000|2022-05-01 14:39:00|13528.3|13408.3|13528.36|13408.36|13528.5|13408.5|13527.92|13407.92|10
1651415950000|2022-05-01 14:39:10|13528.15|13408.15|13528.83|13408.83|13528.84|13408.84|13528.15|13408.15|10
1651415960000|2022-05-01 14:39:20|13528.69|13408.69|13529.11|13409.11|13529.4|13409.4|13528.69|13408.69|9
1651415970000|2022-05-01 14:39:30|13529.74|13409.74|13530.88|13410.88|13530.88|13410.88|13529.37|13409.37|10
1651415980000|2022-05-01 14:39:40|13531|13411|13531.95|13411.95|13531.95|13411.95|13531|13411|10
1651415990000|2022-05-01 14:39:50|13532.44|13412.44|13532.96|13412.96|13533.05|13413.05|13532.44|13412.44|9
1651416000000|2022-05-01 14:40:00|13533.11|13413.11|13534.43|13414.43|13534.43|13414.43|13533.11|13413.11|10
1651416010000|2022-05-01 14:40:10|13534.7|13414.7|13537.75|13417.75|13537.75|13417.75|13534.25|13414.25|10
1651416020000|2022-05-01 14:40:20|13538.33|13418.33|13538.9|13418.9|13538.9|13418.9|13537.93|13417.93|9
1651416030000|2022-05-01 14:40:30|13538.91|13418.91|13539.48|13419.48|13539.48|13419.48|13538.3|13418.3|10
1651416040000|2022-05-01 14:40:40|13540.46|13420.46|13541.95|13421.95|13541.95|13421.95|13540.46|13420.46|10
1651416050000|2022-05-01 14:40:50|13541.81|13421.81|13543.13|13423.13|13543.13|13423.13|13541.81|13421.81|10
1651416060000|2022-05-01 14:41:00|13543.1|13423.1|13542.48|13422.48|13543.27|13423.27|13542.44|13422.44|10
1651416070000|2022-05-01 14:41:10|13542.44|13422.44|13544.13|13424.13|13544.13|13424.13|13542.39|13422.39|10
1651416080000|2022-05-01 14:41:20|13544.28|13424.28|13542.86|13422.86|13545.06|13425.06|13542.86|13422.86|10
1651416090000|2022-05-01 14:41:30|13542.51|13422.51|13541.5|13421.5|13542.71|13422.71|13541.5|13421.5|10
1651416100000|2022-05-01 14:41:40|13541.43|13421.43|13539.54|13419.54|13541.43|13421.43|13539.54|13419.54|10
1651416110000|2022-05-01 14:41:50|13539.5|13419.5|13538.73|13418.73|13539.5|13419.5|13538.34|13418.34|10
1651416120000|2022-05-01 14:42:00|13538.91|13418.91|13539.96|13419.96|13539.96|13419.96|13538.91|13418.91|10
1651416130000|2022-05-01 14:42:10|13539.95|13419.95|13540.39|13420.39|13540.4|13420.4|13539.95|13419.95|10
1651416140000|2022-05-01 14:42:20|13540.35|13420.35|13540.06|13420.06|13540.35|13420.35|13540.06|13420.06|8
1651416150000|2022-05-01 14:42:30|13539.86|13419.86|13540.55|13420.55|13540.55|13420.55|13539.65|13419.65|9
1651416160000|2022-05-01 14:42:40|13540.67|13420.67|13541.72|13421.72|13541.75|13421.75|13540.63|13420.63|10
1651416170000|2022-05-01 14:42:50|13541.8|13421.8|13542.36|13422.36|13542.36|13422.36|13541.75|13421.75|10
1651416180000|2022-05-01 14:43:00|13542.71|13422.71|13542.9|13422.9|13542.94|13422.94|13542.62|13422.62|10
1651416190000|2022-05-01 14:43:10|13543.13|13423.13|13544.26|13424.26|13544.26|13424.26|13543.13|13423.13|9
1651416200000|2022-05-01 14:43:20|13545.13|13425.13|13547.5|13427.5|13547.54|13427.54|13545.13|13425.13|10
1651416210000|2022-05-01 14:43:30|13547.34|13427.34|13548.05|13428.05|13548.17|13428.17|13547.03|13427.03|10
1651416220000|2022-05-01 14:43:40|13547.69|13427.69|13548.7|13428.7|13548.7|13428.7|13547.69|13427.69|10
1651416230000|2022-05-01 14:43:50|13548.85|13428.85|13548.51|13428.51|13548.85|13428.85|13548.42|13428.42|9
1651416240000|2022-05-01 14:44:00|13548.55|13428.55|13549.64|13429.64|13549.64|13429.64|13548.42|13428.42|10
1651416250000|2022-05-01 14:44:10|13549.75|13429.75|13550.1|13430.1|13550.23|13430.23|13549.69|13429.69|10
1651416260000|2022-05-01 14:44:20|13550.01|13430.01|13549.9|13429.9|13550.38|13430.38|13549.79|13429.79|10
1651416270000|2022-05-01 14:44:30|13549.97|13429.97|13549.78|13429.78|13550.33|13430.33|13549.42|13429.42|10
1651416280000|2022-05-01 14:44:40|13549.66|13429.66|13548.39|13428.39|13549.66|13429.66|13548.39|13428.39|10
1651416290000|2022-05-01 14:44:50|13548.45|13428.45|13546.76|13426.76|13548.52|13428.52|13546.76|13426.76|10
1651416300000|2022-05-01 14:45:00|13546.35|13426.35|13547.98|13427.98|13547.98|13427.98|13546.3|13426.3|10
1651416310000|2022-05-01 14:45:10|13547.29|13427.29|13547.35|13427.35|13548.1|13428.1|13547.26|13427.26|9
1651416320000|2022-05-01 14:45:20|13547.08|13427.08|13548.12|13428.12|13548.36|13428.36|13547.08|13427.08|10
1651416330000|2022-05-01 14:45:30|13548.01|13428.01|13550.62|13430.62|13550.62|13430.62|13548.01|13428.01|10
1651416340000|2022-05-01 14:45:40|13550.84|13430.84|13551.4|13431.4|13551.4|13431.4|13550.72|13430.72|9
1651416350000|2022-05-01 14:45:50|13551.56|13431.56|13552.11|13432.11|13552.11|13432.11|13551.4|13431.4|9
1651416360000|2022-05-01 14:46:00|13552.15|13432.15|13552.13|13432.13|13552.16|13432.16|13551.51|13431.51|10
1651416370000|2022-05-01 14:46:10|13552.08|13432.08|13552.33|13432.33|13552.75|13432.75|13552.08|13432.08|9
1651416380000|2022-05-01 14:46:20|13552.25|13432.25|13553.67|13433.67|13553.68|13433.68|13552.25|13432.25|10
1651416390000|2022-05-01 14:46:30|13553.93|13433.93|13554.81|13434.81|13555.16|13435.16|13553.93|13433.93|10
1651416400000|2022-05-01 14:46:40|13554.8|13434.8|13553.51|13433.51|13554.8|13434.8|13553.51|13433.51|9
1651416410000|2022-05-01 14:46:50|13553.8|13433.8|13553.68|13433.68|13553.98|13433.98|13553.56|13433.56|10
1651416420000|2022-05-01 14:47:00|13553.73|13433.73|13553.85|13433.85|13553.91|13433.91|13553.57|13433.57|10
1651416430000|2022-05-01 14:47:10|13553.84|13433.84|13554.21|13434.21|13554.21|13434.21|13553.36|13433.36|10
1651416440000|2022-05-01 14:47:20|13554.32|13434.32|13555.21|13435.21|13555.23|13435.23|13554.32|13434.32|10
1651416450000|2022-05-01 14:47:30|13555.29|13435.29|13556.16|13436.16|13556.46|13436.46|13555.29|13435.29|10
1651416460000|2022-05-01 14:47:40|13556.25|13436.25|13556.67|13436.67|13556.72|13436.72|13556.25|13436.25|8
1651416470000|2022-05-01 14:47:50|13556.72|13436.72|13556.93|13436.93|13556.93|13436.93|13556.65|13436.65|8
1651416480000|2022-05-01 14:48:00|13557.09|13437.09|13557.29|13437.29|13557.73|13437.73|13557.05|13437.05|10
1651416490000|2022-05-01 14:48:10|13556.85|13436.85|13556.84|13436.84|13557.52|13437.52|13556.38|13436.38|10
1651416500000|2022-05-01 14:48:20|13556.66|13436.66|13557.03|13437.03|13557.06|13437.06|13556.47|13436.47|10
1651416510000|2022-05-01 14:48:30|13556.83|13436.83|13557.79|13437.79|13557.79|13437.79|13556.56|13436.56|9
1651416520000|2022-05-01 14:48:40|13557.73|13437.73|13559.89|13439.89|13559.89|13439.89|13557.73|13437.73|9
1651416530000|2022-05-01 14:48:50|13559.93|13439.93|13560.85|13440.85|13560.85|13440.85|13559.5|13439.5|10
1651416540000|2022-05-01 14:49:00|13561.02|13441.02|13561.06|13441.06|13561.25|13441.25|13560.91|13440.91|10
1651416550000|2022-05-01 14:49:10|13561.22|13441.22|13563.01|13443.01|13563.17|13443.17|13561.22|13441.22|9
1651416560000|2022-05-01 14:49:20|13563.06|13443.06|13562.83|13442.83|13563.46|13443.46|13562.76|13442.76|8
1651416570000|2022-05-01 14:49:30|13563.34|13443.34|13564.1|13444.1|13564.1|13444.1|13563.18|13443.18|10
1651416580000|2022-05-01 14:49:40|13564.14|13444.14|13564.17|13444.17|13564.93|13444.93|13564.11|13444.11|9
1651416590000|2022-05-01 14:49:50|13564.37|13444.37|13564.62|13444.62|13564.62|13444.62|13564.36|13444.36|9
1651416600000|2022-05-01 14:50:00|13564.58|13444.58|13564.73|13444.73|13564.79|13444.79|13564.47|13444.47|9
1651416610000|2022-05-01 14:50:10|13564.71|13444.71|13564.97|13444.97|13565.13|13445.13|13564.47|13444.47|10
1651416620000|2022-05-01 14:50:20|13564.73|13444.73|13562.33|13442.33|13564.73|13444.73|13562.33|13442.33|10
1651416630000|2022-05-01 14:50:30|13562.57|13442.57|13560.9|13440.9|13562.57|13442.57|13560.9|13440.9|9
1651416640000|2022-05-01 14:50:40|13560.94|13440.94|13560.97|13440.97|13561.28|13441.28|13560.32|13440.32|10
1651416650000|2022-05-01 14:50:50|13561.1|13441.1|13561.36|13441.36|13561.77|13441.77|13561.1|13441.1|10
1651416660000|2022-05-01 14:51:00|13561.56|13441.56|13562.15|13442.15|13562.15|13442.15|13561.55|13441.55|9
1651416670000|2022-05-01 14:51:10|13562.7|13442.7|13561.59|13441.59|13562.7|13442.7|13561.59|13441.59|9
1651416680000|2022-05-01 14:51:20|13561.6|13441.6|13558.78|13438.78|13561.61|13441.61|13558.78|13438.78|10
1651416690000|2022-05-01 14:51:30|13558.63|13438.63|13557.93|13437.93|13558.7|13438.7|13557.77|13437.77|9
1651416700000|2022-05-01 14:51:40|13557.97|13437.97|13557.66|13437.66|13557.97|13437.97|13557.66|13437.66|10
1651416710000|2022-05-01 14:51:50|13557.6|13437.6|13557.91|13437.91|13557.91|13437.91|13557.46|13437.46|9
1651416720000|2022-05-01 14:52:00|13558.31|13438.31|13558.93|13438.93|13558.93|13438.93|13558.21|13438.21|9
1651416730000|2022-05-01 14:52:10|13558.78|13438.78|13558.62|13438.62|13559.12|13439.12|13558.62|13438.62|10
1651416740000|2022-05-01 14:52:20|13558.2|13438.2|13558.55|13438.55|13558.66|13438.66|13557.77|13437.77|10
1651416750000|2022-05-01 14:52:30|13558.82|13438.82|13558.82|13438.82|13558.82|13438.82|13558.51|13438.51|10
1651416760000|2022-05-01 14:52:40|13558.75|13438.75|13558.07|13438.07|13558.77|13438.77|13557.89|13437.89|10
1651416770000|2022-05-01 14:52:50|13557.98|13437.98|13557.94|13437.94|13557.98|13437.98|13557.79|13437.79|6
1651416780000|2022-05-01 14:53:00|13557.81|13437.81|13557.07|13437.07|13557.95|13437.95|13557.07|13437.07|8
1651416790000|2022-05-01 14:53:10|13556.99|13436.99|13556.4|13436.4|13556.99|13436.99|13556.14|13436.14|10
1651416800000|2022-05-01 14:53:20|13555.99|13435.99|13556.05|13436.05|13556.15|13436.15|13555.91|13435.91|8
1651416810000|2022-05-01 14:53:30|13555.64|13435.64|13556.53|13436.53|13556.66|13436.66|13555.52|13435.52|10
1651416820000|2022-05-01 14:53:40|13556.58|13436.58|13558.15|13438.15|13558.15|13438.15|13556.54|13436.54|9
1651416830000|2022-05-01 14:53:50|13558.16|13438.16|13558.41|13438.41|13558.44|13438.44|13557.51|13437.51|10
1651416840000|2022-05-01 14:54:00|13558.46|13438.46|13558.3|13438.3|13558.5|13438.5|13558.26|13438.26|10
1651416850000|2022-05-01 14:54:10|13558.32|13438.32|13560.1|13440.1|13560.26|13440.26|13558.32|13438.32|10
1651416860000|2022-05-01 14:54:20|13560.37|13440.37|13560.74|13440.74|13561|13441|13560.37|13440.37|9
1651416870000|2022-05-01 14:54:30|13561.27|13441.27|13559.7|13439.7|13561.27|13441.27|13559.7|13439.7|10
1651416880000|2022-05-01 14:54:40|13559.78|13439.78|13559.57|13439.57|13559.93|13439.93|13559.57|13439.57|10
1651416890000|2022-05-01 14:54:50|13559.25|13439.25|13558.95|13438.95|13559.3|13439.3|13558.95|13438.95|8
1651416900000|2022-05-01 14:55:00|13559.15|13439.15|13558.99|13438.99|13559.33|13439.33|13558.99|13438.99|10
1651416910000|2022-05-01 14:55:10|13559|13439|13559.93|13439.93|13560.22|13440.22|13559|13439|10
1651416920000|2022-05-01 14:55:20|13559.53|13439.53|13555.48|13435.48|13559.53|13439.53|13555.48|13435.48|10
1651416930000|2022-05-01 14:55:30|13554.73|13434.73|13553.03|13433.03|13554.73|13434.73|13553.03|13433.03|9
1651416940000|2022-05-01 14:55:40|13552.37|13432.37|13551.11|13431.11|13552.37|13432.37|13551|13431|10
1651416950000|2022-05-01 14:55:50|13551.1|13431.1|13550.66|13430.66|13551.1|13431.1|13550.45|13430.45|10
1651416960000|2022-05-01 14:56:00|13550.69|13430.69|13549.58|13429.58|13550.69|13430.69|13549.58|13429.58|10
1651416970000|2022-05-01 14:56:10|13549.65|13429.65|13548.95|13428.95|13549.65|13429.65|13548.95|13428.95|10
1651416980000|2022-05-01 14:56:20|13549.04|13429.04|13548.46|13428.46|13549.04|13429.04|13548.46|13428.46|7
1651416990000|2022-05-01 14:56:30|13548.38|13428.38|13547.18|13427.18|13548.46|13428.46|13547.18|13427.18|10
1651417000000|2022-05-01 14:56:40|13546.69|13426.69|13543.78|13423.78|13546.69|13426.69|13543.78|13423.78|10
1651417010000|2022-05-01 14:56:50|13543.64|13423.64|13541.62|13421.62|13543.83|13423.83|13541.62|13421.62|10
1651417020000|2022-05-01 14:57:00|13541.04|13421.04|13540.45|13420.45|13541.15|13421.15|13540.16|13420.16|10
1651417030000|2022-05-01 14:57:10|13539.61|13419.61|13541.82|13421.82|13541.82|13421.82|13539.61|13419.61|10
1651417040000|2022-05-01 14:57:20|13541.95|13421.95|13543.91|13423.91|13544.21|13424.21|13541.95|13421.95|9
1651417050000|2022-05-01 14:57:30|13543.97|13423.97|13545.16|13425.16|13545.16|13425.16|13543.97|13423.97|8
1651417060000|2022-05-01 14:57:40|13545.15|13425.15|13544.57|13424.57|13545.15|13425.15|13544.39|13424.39|9
1651417070000|2022-05-01 14:57:50|13544.56|13424.56|13544.93|13424.93|13545.23|13425.23|13544.29|13424.29|10
1651417080000|2022-05-01 14:58:00|13544.79|13424.79|13545.39|13425.39|13545.5|13425.5|13544.68|13424.68|9
1651417090000|2022-05-01 14:58:10|13545.45|13425.45|13544.51|13424.51|13545.45|13425.45|13544.34|13424.34|9
1651417100000|2022-05-01 14:58:20|13544.61|13424.61|13543.25|13423.25|13544.61|13424.61|13543.25|13423.25|10
1651417110000|2022-05-01 14:58:30|13543.07|13423.07|13543.31|13423.31|13543.31|13423.31|13542.88|13422.88|10
1651417120000|2022-05-01 14:58:40|13543.14|13423.14|13542.37|13422.37|13543.33|13423.33|13542.35|13422.35|10
1651417130000|2022-05-01 14:58:50|13542.12|13422.12|13542.16|13422.16|13542.33|13422.33|13541.82|13421.82|9
1651417140000|2022-05-01 14:59:00|13541.78|13421.78|13542.04|13422.04|13542.04|13422.04|13541.26|13421.26|9
1651417150000|2022-05-01 14:59:10|13542.05|13422.05|13542.67|13422.67|13542.94|13422.94|13542.05|13422.05|10
1651417160000|2022-05-01 14:59:20|13542.55|13422.55|13542.43|13422.43|13542.6|13422.6|13542.33|13422.33|9
1651417170000|2022-05-01 14:59:30|13542.27|13422.27|13541.91|13421.91|13542.44|13422.44|13541.91|13421.91|10
1651417180000|2022-05-01 14:59:40|13541.94|13421.94|13541.58|13421.58|13542.07|13422.07|13541.44|13421.44|10
1651417190000|2022-05-01 14:59:50|13541.66|13421.66|13541.5|13421.5|13541.66|13421.66|13541.17|13421.17|9
1651417200000|2022-05-01 15:00:00|13541.46|13421.46|13540.61|13420.61|13541.46|13421.46|13540.13|13420.13|10
1651417210000|2022-05-01 15:00:10|13540.62|13420.62|13540.9|13420.9|13541|13421|13540.62|13420.62|10
1651417220000|2022-05-01 15:00:20|13541.1|13421.1|13543.74|13423.74|13543.86|13423.86|13541.1|13421.1|10
1651417230000|2022-05-01 15:00:30|13543.39|13423.39|13544.17|13424.17|13544.17|13424.17|13543.39|13423.39|8
1651417240000|2022-05-01 15:00:40|13544.39|13424.39|13545.54|13425.54|13545.8|13425.8|13544.39|13424.39|9
1651417250000|2022-05-01 15:00:50|13545.63|13425.63|13547.46|13427.46|13547.46|13427.46|13545.63|13425.63|9
1651417260000|2022-05-01 15:01:00|13547.65|13427.65|13548.63|13428.63|13548.63|13428.63|13547.53|13427.53|10
1651417270000|2022-05-01 15:01:10|13548.81|13428.81|13549.89|13429.89|13549.89|13429.89|13548.81|13428.81|10
1651417280000|2022-05-01 15:01:20|13550.21|13430.21|13553.7|13433.7|13553.89|13433.89|13550.21|13430.21|10
1651417290000|2022-05-01 15:01:30|13554.11|13434.11|13555.48|13435.48|13555.48|13435.48|13554.11|13434.11|9
1651417300000|2022-05-01 15:01:40|13555.54|13435.54|13555.68|13435.68|13555.83|13435.83|13555.54|13435.54|9
1651417310000|2022-05-01 15:01:50|13555.55|13435.55|13554.55|13434.55|13555.84|13435.84|13554.36|13434.36|10
1651417320000|2022-05-01 15:02:00|13554.21|13434.21|13551.9|13431.9|13554.21|13434.21|13551.9|13431.9|10
1651417330000|2022-05-01 15:02:10|13551.93|13431.93|13552.35|13432.35|13552.47|13432.47|13551.83|13431.83|9
1651417340000|2022-05-01 15:02:20|13552.33|13432.33|13554.25|13434.25|13554.25|13434.25|13552.31|13432.31|10
1651417350000|2022-05-01 15:02:30|13554.64|13434.64|13558.47|13438.47|13558.47|13438.47|13554.64|13434.64|10
1651417360000|2022-05-01 15:02:40|13558.88|13438.88|13559.39|13439.39|13559.43|13439.43|13558.44|13438.44|10
1651417370000|2022-05-01 15:02:50|13559.5|13439.5|13559.84|13439.84|13559.84|13439.84|13559.43|13439.43|8
1651417380000|2022-05-01 15:03:00|13559.72|13439.72|13560.65|13440.65|13560.66|13440.66|13559.5|13439.5|10
1651417390000|2022-05-01 15:03:10|13560.6|13440.6|13559.91|13439.91|13560.8|13440.8|13559.91|13439.91|10
1651417400000|2022-05-01 15:03:20|13560.33|13440.33|13559.58|13439.58|13560.33|13440.33|13559.3|13439.3|10
1651417410000|2022-05-01 15:03:30|13559.54|13439.54|13558.69|13438.69|13559.54|13439.54|13558.69|13438.69|10
1651417420000|2022-05-01 15:03:40|13558.66|13438.66|13558.55|13438.55|13558.66|13438.66|13558.12|13438.12|10
1651417430000|2022-05-01 15:03:50|13558.56|13438.56|13558.62|13438.62|13559.16|13439.16|13558.56|13438.56|7
1651417440000|2022-05-01 15:04:00|13558.44|13438.44|13557.57|13437.57|13558.44|13438.44|13557.57|13437.57|10
1651417450000|2022-05-01 15:04:10|13557.47|13437.47|13555.36|13435.36|13557.48|13437.48|13555.36|13435.36|10
1651417460000|2022-05-01 15:04:20|13555.35|13435.35|13556.3|13436.3|13556.3|13436.3|13554.93|13434.93|9
1651417470000|2022-05-01 15:04:30|13556.12|13436.12|13557.03|13437.03|13557.03|13437.03|13556.12|13436.12|9
1651417480000|2022-05-01 15:04:40|13557.67|13437.67|13557.99|13437.99|13558.31|13438.31|13557.67|13437.67|9
1651417490000|2022-05-01 15:04:50|13557.89|13437.89|13556.72|13436.72|13557.89|13437.89|13556.6|13436.6|10
1651417500000|2022-05-01 15:05:00|13556.85|13436.85|13556.8|13436.8|13557.03|13437.03|13556.36|13436.36|10
1651417510000|2022-05-01 15:05:10|13556.99|13436.99|13558.31|13438.31|13558.31|13438.31|13556.99|13436.99|9
1651417520000|2022-05-01 15:05:20|13558.3|13438.3|13559.48|13439.48|13559.48|13439.48|13558.27|13438.27|9
1651417530000|2022-05-01 15:05:30|13559.62|13439.62|13560.23|13440.23|13560.23|13440.23|13559.62|13439.62|9
1651417540000|2022-05-01 15:05:40|13560.36|13440.36|13558.9|13438.9|13560.76|13440.76|13558.9|13438.9|10
1651417550000|2022-05-01 15:05:50|13558.63|13438.63|13556.17|13436.17|13558.67|13438.67|13556.17|13436.17|10
1651417560000|2022-05-01 15:06:00|13556.08|13436.08|13553.66|13433.66|13556.08|13436.08|13553.66|13433.66|10
1651417570000|2022-05-01 15:06:10|13553.14|13433.14|13553.6|13433.6|13553.81|13433.81|13552.93|13432.93|10
1651417580000|2022-05-01 15:06:20|13553.36|13433.36|13553.63|13433.63|13553.67|13433.67|13553.35|13433.35|9
1651417590000|2022-05-01 15:06:30|13553.7|13433.7|13554.83|13434.83|13554.83|13434.83|13553.7|13433.7|10
1651417600000|2022-05-01 15:06:40|13554.61|13434.61|13556.02|13436.02|13556.02|13436.02|13554.61|13434.61|9
1651417610000|2022-05-01 15:06:50|13556.15|13436.15|13557.3|13437.3|13557.3|13437.3|13556.15|13436.15|10
1651417620000|2022-05-01 15:07:00|13557.45|13437.45|13560.49|13440.49|13560.49|13440.49|13557.45|13437.45|10
1651417630000|2022-05-01 15:07:10|13560.83|13440.83|13561.69|13441.69|13561.69|13441.69|13560.71|13440.71|10
1651417640000|2022-05-01 15:07:20|13561.81|13441.81|13563.72|13443.72|13563.72|13443.72|13561.75|13441.75|9
1651417650000|2022-05-01 15:07:30|13563.69|13443.69|13564.06|13444.06|13564.06|13444.06|13563.6|13443.6|10
1651417660000|2022-05-01 15:07:40|13563.83|13443.83|13562.57|13442.57|13563.83|13443.83|13562.32|13442.32|10
1651417670000|2022-05-01 15:07:50|13562.33|13442.33|13562.91|13442.91|13562.97|13442.97|13562.33|13442.33|9
1651417680000|2022-05-01 15:08:00|13562.95|13442.95|13563.49|13443.49|13563.49|13443.49|13562.81|13442.81|9
1651417690000|2022-05-01 15:08:10|13563.64|13443.64|13564.43|13444.43|13564.43|13444.43|13563.64|13443.64|9
1651417700000|2022-05-01 15:08:20|13564.76|13444.76|13565.76|13445.76|13565.76|13445.76|13564.76|13444.76|10
1651417710000|2022-05-01 15:08:30|13565.68|13445.68|13565.84|13445.84|13566.28|13446.28|13565.58|13445.58|8
1651417720000|2022-05-01 15:08:40|13565.99|13445.99|13566.43|13446.43|13566.43|13446.43|13565.34|13445.34|10
1651417730000|2022-05-01 15:08:50|13566.42|13446.42|13566.52|13446.52|13566.55|13446.55|13566.35|13446.35|9
1651417740000|2022-05-01 15:09:00|13566.9|13446.9|13566.94|13446.94|13567.12|13447.12|13566.89|13446.89|9
1651417750000|2022-05-01 15:09:10|13567.07|13447.07|13568.66|13448.66|13568.66|13448.66|13567.02|13447.02|8
1651417760000|2022-05-01 15:09:20|13568.73|13448.73|13572.22|13452.22|13572.22|13452.22|13568.73|13448.73|10
1651417770000|2022-05-01 15:09:30|13572.21|13452.21|13572.8|13452.8|13572.84|13452.84|13572.21|13452.21|9
1651417780000|2022-05-01 15:09:40|13572.91|13452.91|13574.78|13454.78|13574.78|13454.78|13572.91|13452.91|10
1651417790000|2022-05-01 15:09:50|13574.84|13454.84|13575.69|13455.69|13575.69|13455.69|13574.84|13454.84|9
1651417800000|2022-05-01 15:10:00|13575.74|13455.74|13575.66|13455.66|13575.79|13455.79|13575.64|13455.64|9
1651417810000|2022-05-01 15:10:10|13575.99|13455.99|13575.55|13455.55|13576.66|13456.66|13575.55|13455.55|9
1651417820000|2022-05-01 15:10:20|13575.63|13455.63|13574.49|13454.49|13575.78|13455.78|13574.49|13454.49|10
1651417830000|2022-05-01 15:10:30|13573.96|13453.96|13571.39|13451.39|13573.96|13453.96|13571.39|13451.39|10
1651417840000|2022-05-01 15:10:40|13571.28|13451.28|13570.01|13450.01|13571.28|13451.28|13569.98|13449.98|10
1651417850000|2022-05-01 15:10:50|13570.28|13450.28|13571.4|13451.4|13571.4|13451.4|13570.28|13450.28|10
1651417860000|2022-05-01 15:11:00|13571.24|13451.24|13571.76|13451.76|13571.76|13451.76|13571.24|13451.24|9
1651417870000|2022-05-01 15:11:10|13572.35|13452.35|13571.42|13451.42|13572.38|13452.38|13571.42|13451.42|10
1651417880000|2022-05-01 15:11:20|13570.44|13450.44|13570.86|13450.86|13570.86|13450.86|13570.4|13450.4|9
1651417890000|2022-05-01 15:11:30|13570.81|13450.81|13571.37|13451.37|13571.37|13451.37|13570.67|13450.67|9
1651417900000|2022-05-01 15:11:40|13571.72|13451.72|13572.77|13452.77|13572.78|13452.78|13571.72|13451.72|10
1651417910000|2022-05-01 15:11:50|13572.83|13452.83|13573.07|13453.07|13573.25|13453.25|13572.79|13452.79|9
1651417920000|2022-05-01 15:12:00|13573.14|13453.14|13573.66|13453.66|13573.66|13453.66|13573.01|13453.01|9
1651417930000|2022-05-01 15:12:10|13573.84|13453.84|13574.84|13454.84|13574.89|13454.89|13573.84|13453.84|10
1651417940000|2022-05-01 15:12:20|13575.09|13455.09|13576.56|13456.56|13576.59|13456.59|13575.09|13455.09|10
1651417950000|2022-05-01 15:12:30|13576.7|13456.7|13576.66|13456.66|13576.71|13456.71|13576.53|13456.53|9
1651417960000|2022-05-01 15:12:40|13576.51|13456.51|13576.66|13456.66|13576.89|13456.89|13576.51|13456.51|10
1651417970000|2022-05-01 15:12:50|13576.65|13456.65|13576.71|13456.71|13576.76|13456.76|13576.42|13456.42|10
1651417980000|2022-05-01 15:13:00|13576.64|13456.64|13576.39|13456.39|13576.64|13456.64|13576.29|13456.29|10
1651417990000|2022-05-01 15:13:10|13576.56|13456.56|13576.34|13456.34|13576.56|13456.56|13576.15|13456.15|10
1651418000000|2022-05-01 15:13:20|13576.25|13456.25|13576.73|13456.73|13576.89|13456.89|13576.25|13456.25|9
1651418010000|2022-05-01 15:13:30|13576.52|13456.52|13575.72|13455.72|13576.54|13456.54|13575.66|13455.66|7
1651418020000|2022-05-01 15:13:40|13575.58|13455.58|13575.34|13455.34|13575.58|13455.58|13575.26|13455.26|10
1651418030000|2022-05-01 15:13:50|13575.36|13455.36|13575.46|13455.46|13575.46|13455.46|13575.13|13455.13|10
1651418040000|2022-05-01 15:14:00|13575.75|13455.75|13578.69|13458.69|13578.7|13458.7|13575.75|13455.75|9
1651418050000|2022-05-01 15:14:10|13578.65|13458.65|13579.27|13459.27|13579.27|13459.27|13578.59|13458.59|10
1651418060000|2022-05-01 15:14:20|13579.21|13459.21|13576.4|13456.4|13579.21|13459.21|13576.4|13456.4|8
1651418070000|2022-05-01 15:14:30|13576.2|13456.2|13573.18|13453.18|13576.2|13456.2|13573.18|13453.18|10
1651418080000|2022-05-01 15:14:40|13572.35|13452.35|13569.36|13449.36|13572.35|13452.35|13569.13|13449.13|10
1651418090000|2022-05-01 15:14:50|13569.58|13449.58|13571.93|13451.93|13571.93|13451.93|13569.42|13449.42|10
1651418100000|2022-05-01 15:15:00|13572.21|13452.21|13573.16|13453.16|13573.18|13453.18|13572.21|13452.21|10
1651418110000|2022-05-01 15:15:10|13573.23|13453.23|13573.79|13453.79|13573.79|13453.79|13573.17|13453.17|10
1651418120000|2022-05-01 15:15:20|13573.76|13453.76|13573.09|13453.09|13573.76|13453.76|13573.09|13453.09|9
1651418130000|2022-05-01 15:15:30|13572.98|13452.98|13572.56|13452.56|13572.98|13452.98|13572.5|13452.5|9
1651418140000|2022-05-01 15:15:40|13572.6|13452.6|13571.65|13451.65|13572.71|13452.71|13571.55|13451.55|9
1651418150000|2022-05-01 15:15:50|13571.29|13451.29|13570.83|13450.83|13571.29|13451.29|13570.82|13450.82|10
1651418160000|2022-05-01 15:16:00|13570.75|13450.75|13569.26|13449.26|13570.78|13450.78|13569.26|13449.26|10
1651418170000|2022-05-01 15:16:10|13568.66|13448.66|13566.5|13446.5|13568.95|13448.95|13566.5|13446.5|8
1651418180000|2022-05-01 15:16:20|13566.34|13446.34|13565.76|13445.76|13566.5|13446.5|13565.76|13445.76|10
1651418190000|2022-05-01 15:16:30|13565.35|13445.35|13565.31|13445.31|13565.45|13445.45|13564.63|13444.63|10
1651418200000|2022-05-01 15:16:40|13565.45|13445.45|13565.72|13445.72|13566.13|13446.13|13565.22|13445.22|10
1651418210000|2022-05-01 15:16:50|13566.09|13446.09|13565.9|13445.9|13566.25|13446.25|13564.92|13444.92|10
1651418220000|2022-05-01 15:17:00|13565.94|13445.94|13567.42|13447.42|13567.42|13447.42|13565.94|13445.94|10
1651418230000|2022-05-01 15:17:10|13567.37|13447.37|13566.16|13446.16|13567.51|13447.51|13566.16|13446.16|10
1651418240000|2022-05-01 15:17:20|13568.37|13448.37|13568.49|13448.49|13569.83|13449.83|13568.25|13448.25|10
1651418250000|2022-05-01 15:17:30|13569.82|13449.82|13569.69|13449.69|13569.93|13449.93|13569.42|13449.42|10
1651418260000|2022-05-01 15:17:40|13569.13|13449.13|13569.3|13449.3|13569.7|13449.7|13568.99|13448.99|10
1651418270000|2022-05-01 15:17:50|13569.57|13449.57|13570.35|13450.35|13570.35|13450.35|13569.54|13449.54|10
1651418280000|2022-05-01 15:18:00|13570.4|13450.4|13570.67|13450.67|13571.15|13451.15|13570.37|13450.37|10
1651418290000|2022-05-01 15:18:10|13570.65|13450.65|13569.57|13449.57|13570.65|13450.65|13569.44|13449.44|10
1651418300000|2022-05-01 15:18:20|13569.91|13449.91|13569.88|13449.88|13570.03|13450.03|13569.84|13449.84|9
1651418310000|2022-05-01 15:18:30|13569.87|13449.87|13569.53|13449.53|13569.95|13449.95|13569.45|13449.45|10
1651418320000|2022-05-01 15:18:40|13569.47|13449.47|13569.96|13449.96|13570.03|13450.03|13569.14|13449.14|10
1651418330000|2022-05-01 15:18:50|13569.8|13449.8|13569.86|13449.86|13569.86|13449.86|13569.59|13449.59|8
1651418340000|2022-05-01 15:19:00|13569.87|13449.87|13569.82|13449.82|13569.97|13449.97|13569.69|13449.69|10
1651418350000|2022-05-01 15:19:10|13569.99|13449.99|13570.78|13450.78|13570.78|13450.78|13569.65|13449.65|10
1651418360000|2022-05-01 15:19:20|13571.14|13451.14|13571.02|13451.02|13571.38|13451.38|13570.74|13450.74|10
1651418370000|2022-05-01 15:19:30|13571.06|13451.06|13571.36|13451.36|13571.39|13451.39|13570.85|13450.85|9
1651418380000|2022-05-01 15:19:40|13571.91|13451.91|13573.2|13453.2|13573.25|13453.25|13571.91|13451.91|10
1651418390000|2022-05-01 15:19:50|13573.21|13453.21|13574.09|13454.09|13574.14|13454.14|13573.19|13453.19|9
1651418400000|2022-05-01 15:20:00|13574.05|13454.05|13574.31|13454.31|13574.36|13454.36|13574.05|13454.05|8
1651418410000|2022-05-01 15:20:10|13573.98|13453.98|13575.16|13455.16|13575.16|13455.16|13573.66|13453.66|9
1651418420000|2022-05-01 15:20:20|13575.43|13455.43|13576.63|13456.63|13576.65|13456.65|13575.43|13455.43|10
1651418430000|2022-05-01 15:20:30|13576.82|13456.82|13577.43|13457.43|13577.43|13457.43|13576.65|13456.65|8
1651418440000|2022-05-01 15:20:40|13577.53|13457.53|13577.36|13457.36|13577.53|13457.53|13576.68|13456.68|10
1651418450000|2022-05-01 15:20:50|13578.51|13458.51|13579.93|13459.93|13579.97|13459.97|13578.51|13458.51|8
1651418460000|2022-05-01 15:21:00|13579.86|13459.86|13579.65|13459.65|13580.02|13460.02|13579.61|13459.61|10
1651418470000|2022-05-01 15:21:10|13579.8|13459.8|13580.65|13460.65|13580.65|13460.65|13579.68|13459.68|9
1651418480000|2022-05-01 15:21:20|13580.53|13460.53|13580.77|13460.77|13580.94|13460.94|13580.53|13460.53|10
1651418490000|2022-05-01 15:21:30|13580.83|13460.83|13580.9|13460.9|13580.96|13460.96|13580.78|13460.78|10
1651418500000|2022-05-01 15:21:40|13580.82|13460.82|13580.49|13460.49|13580.82|13460.82|13580.43|13460.43|7
1651418510000|2022-05-01 15:21:50|13580.66|13460.66|13581.13|13461.13|13581.13|13461.13|13580.66|13460.66|10
1651418520000|2022-05-01 15:22:00|13581.5|13461.5|13582.6|13462.6|13582.6|13462.6|13581.5|13461.5|10
1651418530000|2022-05-01 15:22:10|13582.56|13462.56|13583.03|13463.03|13583.3|13463.3|13582.56|13462.56|9
1651418540000|2022-05-01 15:22:20|13582.74|13462.74|13583.39|13463.39|13583.39|13463.39|13582.74|13462.74|9
1651418550000|2022-05-01 15:22:30|13584.09|13464.09|13584.93|13464.93|13584.93|13464.93|13584.05|13464.05|8
1651418560000|2022-05-01 15:22:40|13585.07|13465.07|13592.22|13472.22|13592.22|13472.22|13585.06|13465.06|10
1651418570000|2022-05-01 15:22:50|13593.16|13473.16|13595.89|13475.89|13595.89|13475.89|13593.16|13473.16|9
1651418580000|2022-05-01 15:23:00|13595.74|13475.74|13596.83|13476.83|13596.97|13476.97|13595.74|13475.74|10
1651418590000|2022-05-01 15:23:10|13596.76|13476.76|13602.56|13482.56|13602.56|13482.56|13596.76|13476.76|10
1651418600000|2022-05-01 15:23:20|13602.87|13482.87|13605.8|13485.8|13605.8|13485.8|13602.81|13482.81|10
1651418610000|2022-05-01 15:23:30|13607.76|13487.76|13628.95|13508.95|13628.95|13508.95|13607.76|13487.76|10
1651418620000|2022-05-01 15:23:40|13630.21|13510.21|13645.72|13525.72|13645.83|13525.83|13630.21|13510.21|10
1651418630000|2022-05-01 15:23:50|13652.92|13532.92|13655.29|13535.29|13657.1|13537.1|13652.92|13532.92|10
1651418640000|2022-05-01 15:24:00|13655.56|13535.56|13652.47|13532.47|13658.17|13538.17|13651.64|13531.64|10
1651418650000|2022-05-01 15:24:10|13652.69|13532.69|13653.19|13533.19|13653.19|13533.19|13650.88|13530.88|10
1651418660000|2022-05-01 15:24:20|13653.89|13533.89|13654.14|13534.14|13654.58|13534.58|13653.62|13533.62|10
1651418670000|2022-05-01 15:24:30|13654.82|13534.82|13655.67|13535.67|13655.67|13535.67|13653.22|13533.22|10
1651418680000|2022-05-01 15:24:40|13655.74|13535.74|13650.84|13530.84|13655.74|13535.74|13650.45|13530.45|10
1651418690000|2022-05-01 15:24:50|13650.35|13530.35|13652.3|13532.3|13652.3|13532.3|13650.35|13530.35|9
1651418700000|2022-05-01 15:25:00|13652.51|13532.51|13659.38|13539.38|13659.38|13539.38|13652.51|13532.51|10
1651418710000|2022-05-01 15:25:10|13660.09|13540.09|13668.56|13548.56|13668.56|13548.56|13660.09|13540.09|10
1651418720000|2022-05-01 15:25:20|13669.47|13549.47|13672.29|13552.29|13672.39|13552.39|13669.47|13549.47|10
1651418730000|2022-05-01 15:25:30|13672.59|13552.59|13673.22|13553.22|13673.77|13553.77|13672.48|13552.48|10
1651418740000|2022-05-01 15:25:40|13673.19|13553.19|13673.51|13553.51|13673.74|13553.74|13673.09|13553.09|10
1651418750000|2022-05-01 15:25:50|13673.95|13553.95|13674.79|13554.79|13674.79|13554.79|13673.74|13553.74|9
1651418760000|2022-05-01 15:26:00|13675.08|13555.08|13674.67|13554.67|13675.15|13555.15|13674.32|13554.32|10
1651418770000|2022-05-01 15:26:10|13675.06|13555.06|13677.52|13557.52|13677.73|13557.73|13675.06|13555.06|10
1651418780000|2022-05-01 15:26:20|13678.12|13558.12|13682.35|13562.35|13682.35|13562.35|13678.12|13558.12|10
1651418790000|2022-05-01 15:26:30|13682.03|13562.03|13685.39|13565.39|13685.39|13565.39|13682.03|13562.03|10
1651418800000|2022-05-01 15:26:40|13688.94|13568.94|13695.62|13575.62|13695.62|13575.62|13688.94|13568.94|10
1651418810000|2022-05-01 15:26:50|13696.1|13576.1|13695.83|13575.83|13697.46|13577.46|13695.83|13575.83|10
1651418820000|2022-05-01 15:27:00|13696.02|13576.02|13696.73|13576.73|13697.31|13577.31|13696.02|13576.02|10
1651418830000|2022-05-01 15:27:10|13696.87|13576.87|13696.74|13576.74|13696.87|13576.87|13696.07|13576.07|10
1651418840000|2022-05-01 15:27:20|13697.14|13577.14|13698.67|13578.67|13698.67|13578.67|13697.14|13577.14|10
1651418850000|2022-05-01 15:27:30|13699.23|13579.23|13699.14|13579.14|13699.95|13579.95|13699.08|13579.08|10
1651418860000|2022-05-01 15:27:40|13698.65|13578.65|13697.91|13577.91|13698.65|13578.65|13697.49|13577.49|10
1651418870000|2022-05-01 15:27:50|13697.53|13577.53|13694.32|13574.32|13697.53|13577.53|13694.32|13574.32|10
1651418880000|2022-05-01 15:28:00|13694.19|13574.19|13692.92|13572.92|13694.19|13574.19|13692.92|13572.92|10
1651418890000|2022-05-01 15:28:10|13692.89|13572.89|13692.91|13572.91|13692.96|13572.96|13692.36|13572.36|10
1651418900000|2022-05-01 15:28:20|13693.18|13573.18|13693.09|13573.09|13693.73|13573.73|13692.62|13572.62|10
1651418910000|2022-05-01 15:28:30|13693.08|13573.08|13695.2|13575.2|13695.2|13575.2|13693.08|13573.08|10
1651418920000|2022-05-01 15:28:40|13695.27|13575.27|13700.98|13580.98|13700.98|13580.98|13695.27|13575.27|10
1651418930000|2022-05-01 15:28:50|13701.07|13581.07|13708.48|13588.48|13710.49|13590.49|13701.07|13581.07|10
1651418940000|2022-05-01 15:29:00|13711.11|13591.11|13712.18|13592.18|13712.86|13592.86|13710.78|13590.78|10
1651418950000|2022-05-01 15:29:10|13711.81|13591.81|13711.64|13591.64|13712.59|13592.59|13711.36|13591.36|10
1651418960000|2022-05-01 15:29:20|13712.31|13592.31|13715.69|13595.69|13715.69|13595.69|13712.31|13592.31|10
1651418970000|2022-05-01 15:29:30|13715.61|13595.61|13718.8|13598.8|13718.8|13598.8|13715.07|13595.07|10
1651418980000|2022-05-01 15:29:40|13719.51|13599.51|13725.04|13605.04|13725.04|13605.04|13719.51|13599.51|10
1651418990000|2022-05-01 15:29:50|13726.05|13606.05|13729.27|13609.27|13729.47|13609.47|13726.05|13606.05|10
1651419000000|2022-05-01 15:30:00|13729.36|13609.36|13733.79|13613.79|13733.79|13613.79|13729.36|13609.36|10
1651419010000|2022-05-01 15:30:10|13733.81|13613.81|13738.92|13618.92|13738.92|13618.92|13733.81|13613.81|10
1651419020000|2022-05-01 15:30:20|13739.24|13619.24|13746.59|13626.59|13746.59|13626.59|13739.24|13619.24|10
1651419030000|2022-05-01 15:30:30|13747.44|13627.44|13753.41|13633.41|13753.41|13633.41|13747.44|13627.44|10
1651419040000|2022-05-01 15:30:40|13753.96|13633.96|13758.34|13638.34|13758.34|13638.34|13753.96|13633.96|10
1651419050000|2022-05-01 15:30:50|13758.23|13638.23|13760.27|13640.27|13760.56|13640.56|13758.23|13638.23|10
1651419060000|2022-05-01 15:31:00|13759.33|13639.33|13753.68|13633.68|13759.33|13639.33|13753.68|13633.68|10
1651419070000|2022-05-01 15:31:10|13753|13633|13750.81|13630.81|13753.94|13633.94|13750.81|13630.81|10
1651419080000|2022-05-01 15:31:20|13750.88|13630.88|13747.83|13627.83|13750.88|13630.88|13747.83|13627.83|10
1651419090000|2022-05-01 15:31:30|13746.98|13626.98|13739.02|13619.02|13746.98|13626.98|13739.02|13619.02|10
1651419100000|2022-05-01 15:31:40|13737.81|13617.81|13731.62|13611.62|13737.81|13617.81|13731.62|13611.62|10
1651419110000|2022-05-01 15:31:50|13731.73|13611.73|13730.45|13610.45|13731.73|13611.73|13729.55|13609.55|10
1651419120000|2022-05-01 15:32:00|13729.94|13609.94|13728.3|13608.3|13729.94|13609.94|13727.67|13607.67|10
1651419130000|2022-05-01 15:32:10|13728.36|13608.36|13729.64|13609.64|13730.51|13610.51|13728.36|13608.36|10
1651419140000|2022-05-01 15:32:20|13730.21|13610.21|13730.24|13610.24|13730.63|13610.63|13728.74|13608.74|10
1651419150000|2022-05-01 15:32:30|13730.17|13610.17|13728.79|13608.79|13730.17|13610.17|13728.77|13608.77|10
1651419160000|2022-05-01 15:32:40|13728.77|13608.77|13727.71|13607.71|13729.04|13609.04|13727.71|13607.71|10
1651419170000|2022-05-01 15:32:50|13725.56|13605.56|13722.31|13602.31|13725.56|13605.56|13722.31|13602.31|10
1651419180000|2022-05-01 15:33:00|13722.23|13602.23|13720.01|13600.01|13722.23|13602.23|13719.63|13599.63|9
1651419190000|2022-05-01 15:33:10|13719.49|13599.49|13716.07|13596.07|13719.49|13599.49|13716.07|13596.07|10
1651419200000|2022-05-01 15:33:20|13715|13595|13717.04|13597.04|13717.04|13597.04|13714.74|13594.74|10
1651419210000|2022-05-01 15:33:30|13716.16|13596.16|13712.76|13592.76|13717.16|13597.16|13712.76|13592.76|10
1651419220000|2022-05-01 15:33:40|13712.71|13592.71|13712.59|13592.59|13713.1|13593.1|13712.12|13592.12|9
1651419230000|2022-05-01 15:33:50|13712.69|13592.69|13713.32|13593.32|13713.35|13593.35|13712.47|13592.47|10
1651419240000|2022-05-01 15:34:00|13713.31|13593.31|13712|13592|13713.37|13593.37|13711.75|13591.75|10
1651419250000|2022-05-01 15:34:10|13712.36|13592.36|13712.32|13592.32|13712.36|13592.36|13711.62|13591.62|10
1651419260000|2022-05-01 15:34:20|13712.19|13592.19|13711.41|13591.41|13712.21|13592.21|13711.41|13591.41|10
1651419270000|2022-05-01 15:34:30|13711.33|13591.33|13711.06|13591.06|13711.85|13591.85|13710.92|13590.92|9
1651419280000|2022-05-01 15:34:40|13710.64|13590.64|13708.79|13588.79|13710.9|13590.9|13708.79|13588.79|10
1651419290000|2022-05-01 15:34:50|13708.02|13588.02|13708.57|13588.57|13708.57|13588.57|13708.02|13588.02|10
1651419300000|2022-05-01 15:35:00|13708.59|13588.59|13708.83|13588.83|13709.42|13589.42|13708.42|13588.42|10
1651419310000|2022-05-01 15:35:10|13708.82|13588.82|13706.21|13586.21|13708.82|13588.82|13706.21|13586.21|9
1651419320000|2022-05-01 15:35:20|13705.98|13585.98|13699.85|13579.85|13705.98|13585.98|13699.85|13579.85|10
1651419330000|2022-05-01 15:35:30|13699.74|13579.74|13696.59|13576.59|13699.77|13579.77|13696.59|13576.59|10
1651419340000|2022-05-01 15:35:40|13696.31|13576.31|13694.69|13574.69|13696.31|13576.31|13694.67|13574.67|10
1651419350000|2022-05-01 15:35:50|13694.81|13574.81|13696.72|13576.72|13696.72|13576.72|13694.81|13574.81|10
1651419360000|2022-05-01 15:36:00|13696.91|13576.91|13698.94|13578.94|13698.94|13578.94|13696.91|13576.91|10
1651419370000|2022-05-01 15:36:10|13699.02|13579.02|13700.35|13580.35|13700.35|13580.35|13699.02|13579.02|10
1651419380000|2022-05-01 15:36:20|13700.5|13580.5|13699.22|13579.22|13700.69|13580.69|13699.22|13579.22|9
1651419390000|2022-05-01 15:36:30|13698.98|13578.98|13698.06|13578.06|13698.98|13578.98|13697.95|13577.95|10
1651419400000|2022-05-01 15:36:40|13697.79|13577.79|13695.53|13575.53|13697.79|13577.79|13695.53|13575.53|10
1651419410000|2022-05-01 15:36:50|13695.68|13575.68|13697.54|13577.54|13697.61|13577.61|13695.68|13575.68|10
1651419420000|2022-05-01 15:37:00|13697.8|13577.8|13699.22|13579.22|13699.3|13579.3|13697.8|13577.8|10
1651419430000|2022-05-01 15:37:10|13699.04|13579.04|13699.89|13579.89|13699.89|13579.89|13699.04|13579.04|10
1651419440000|2022-05-01 15:37:20|13699.65|13579.65|13699.99|13579.99|13699.99|13579.99|13699.03|13579.03|10
1651419450000|2022-05-01 15:37:30|13699.95|13579.95|13699.45|13579.45|13699.99|13579.99|13699.38|13579.38|10
1651419460000|2022-05-01 15:37:40|13699.11|13579.11|13698.86|13578.86|13699.48|13579.48|13698.82|13578.82|10
1651419470000|2022-05-01 15:37:50|13698.81|13578.81|13698.32|13578.32|13698.81|13578.81|13698.16|13578.16|10
1651419480000|2022-05-01 15:38:00|13699.24|13579.24|13700.22|13580.22|13700.3|13580.3|13699.1|13579.1|9
1651419490000|2022-05-01 15:38:10|13700.1|13580.1|13700.21|13580.21|13700.21|13580.21|13699.54|13579.54|8
1651419500000|2022-05-01 15:38:20|13700.2|13580.2|13701.49|13581.49|13701.49|13581.49|13700.2|13580.2|10
1651419510000|2022-05-01 15:38:30|13701.4|13581.4|13702.26|13582.26|13702.91|13582.91|13701.4|13581.4|9
1651419520000|2022-05-01 15:38:40|13702.31|13582.31|13699.89|13579.89|13702.31|13582.31|13699.89|13579.89|10
1651419530000|2022-05-01 15:38:50|13699.92|13579.92|13701.44|13581.44|13701.44|13581.44|13699.42|13579.42|10
1651419540000|2022-05-01 15:39:00|13701.78|13581.78|13702.23|13582.23|13702.55|13582.55|13701.78|13581.78|10
1651419550000|2022-05-01 15:39:10|13702.24|13582.24|13700|13580|13702.29|13582.29|13700|13580|10
1651419560000|2022-05-01 15:39:20|13699.54|13579.54|13697.8|13577.8|13699.54|13579.54|13697.8|13577.8|10
1651419570000|2022-05-01 15:39:30|13697.77|13577.77|13698.11|13578.11|13698.11|13578.11|13697.04|13577.04|10
1651419580000|2022-05-01 15:39:40|13698.21|13578.21|13698.32|13578.32|13698.47|13578.47|13698.04|13578.04|9
1651419590000|2022-05-01 15:39:50|13698.41|13578.41|13699.69|13579.69|13699.69|13579.69|13698.41|13578.41|9
1651419600000|2022-05-01 15:40:00|13699.74|13579.74|13700.8|13580.8|13700.8|13580.8|13699.74|13579.74|10
1651419610000|2022-05-01 15:40:10|13700.52|13580.52|13700.71|13580.71|13701.08|13581.08|13700.45|13580.45|10
1651419620000|2022-05-01 15:40:20|13700.4|13580.4|13697.56|13577.56|13700.58|13580.58|13697.56|13577.56|10
1651419630000|2022-05-01 15:40:30|13697.36|13577.36|13695.68|13575.68|13697.45|13577.45|13695.68|13575.68|10
1651419640000|2022-05-01 15:40:40|13695.51|13575.51|13694.66|13574.66|13695.79|13575.79|13694.66|13574.66|10
1651419650000|2022-05-01 15:40:50|13694.4|13574.4|13693.2|13573.2|13694.43|13574.43|13693.2|13573.2|9
1651419660000|2022-05-01 15:41:00|13693|13573|13691.77|13571.77|13693|13573|13691.53|13571.53|10
1651419670000|2022-05-01 15:41:10|13691.81|13571.81|13691.31|13571.31|13691.85|13571.85|13691.17|13571.17|9
1651419680000|2022-05-01 15:41:20|13691.06|13571.06|13691.44|13571.44|13691.8|13571.8|13691.06|13571.06|10
1651419690000|2022-05-01 15:41:30|13691.75|13571.75|13690.34|13570.34|13691.82|13571.82|13690.34|13570.34|10
1651419700000|2022-05-01 15:41:40|13690.02|13570.02|13688.09|13568.09|13690.02|13570.02|13687.85|13567.85|10
1651419710000|2022-05-01 15:41:50|13688.33|13568.33|13690.9|13570.9|13690.9|13570.9|13688.33|13568.33|10
1651419720000|2022-05-01 15:42:00|13691.79|13571.79|13696.62|13576.62|13697.02|13577.02|13691.69|13571.69|9
1651419730000|2022-05-01 15:42:10|13696.92|13576.92|13697.49|13577.49|13697.94|13577.94|13696.92|13576.92|10
1651419740000|2022-05-01 15:42:20|13697.23|13577.23|13698.26|13578.26|13698.26|13578.26|13696.97|13576.97|9
1651419750000|2022-05-01 15:42:30|13698.58|13578.58|13700.04|13580.04|13700.07|13580.07|13698.58|13578.58|10
1651419760000|2022-05-01 15:42:40|13699.87|13579.87|13699.44|13579.44|13699.96|13579.96|13699.44|13579.44|10
1651419770000|2022-05-01 15:42:50|13699.4|13579.4|13700.06|13580.06|13700.06|13580.06|13699.38|13579.38|9
1651419780000|2022-05-01 15:43:00|13699.69|13579.69|13698.9|13578.9|13699.89|13579.89|13698.9|13578.9|10
1651419790000|2022-05-01 15:43:10|13699.02|13579.02|13697.68|13577.68|13699.02|13579.02|13697.68|13577.68|9
1651419800000|2022-05-01 15:43:20|13697.73|13577.73|13697.2|13577.2|13697.73|13577.73|13696.73|13576.73|10
1651419810000|2022-05-01 15:43:30|13697.01|13577.01|13698.38|13578.38|13698.47|13578.47|13696.97|13576.97|10
1651419820000|2022-05-01 15:43:40|13698.66|13578.66|13698.96|13578.96|13699.5|13579.5|13698.59|13578.59|10
1651419830000|2022-05-01 15:43:50|13699.08|13579.08|13698.06|13578.06|13699.23|13579.23|13698.06|13578.06|9
1651419840000|2022-05-01 15:44:00|13697.98|13577.98|13699.68|13579.68|13699.68|13579.68|13697.93|13577.93|10
1651419850000|2022-05-01 15:44:10|13699.8|13579.8|13698.92|13578.92|13700.28|13580.28|13698.92|13578.92|9
1651419860000|2022-05-01 15:44:20|13699.02|13579.02|13699.45|13579.45|13699.6|13579.6|13698.9|13578.9|10
1651419870000|2022-05-01 15:44:30|13699.41|13579.41|13696.85|13576.85|13699.41|13579.41|13696.85|13576.85|10
1651419880000|2022-05-01 15:44:40|13696.95|13576.95|13696.98|13576.98|13697.62|13577.62|13696.95|13576.95|9
1651419890000|2022-05-01 15:44:50|13697.23|13577.23|13696.99|13576.99|13697.5|13577.5|13696.9|13576.9|10
1651419900000|2022-05-01 15:45:00|13696.63|13576.63|13698.3|13578.3|13698.3|13578.3|13696.63|13576.63|10
1651419910000|2022-05-01 15:45:10|13698.09|13578.09|13697.95|13577.95|13698.09|13578.09|13696.97|13576.97|10
1651419920000|2022-05-01 15:45:20|13697.85|13577.85|13697.91|13577.91|13698.38|13578.38|13697.85|13577.85|9
1651419930000|2022-05-01 15:45:30|13697.97|13577.97|13698.19|13578.19|13698.23|13578.23|13697.89|13577.89|10
1651419940000|2022-05-01 15:45:40|13697.92|13577.92|13698.84|13578.84|13698.84|13578.84|13697.83|13577.83|10
1651419950000|2022-05-01 15:45:50|13698.94|13578.94|13699.26|13579.26|13699.36|13579.36|13698.78|13578.78|10
1651419960000|2022-05-01 15:46:00|13699.21|13579.21|13700.06|13580.06|13700.06|13580.06|13699.09|13579.09|10
1651419970000|2022-05-01 15:46:10|13700.19|13580.19|13700.92|13580.92|13701.65|13581.65|13700.19|13580.19|10
1651419980000|2022-05-01 15:46:20|13701.75|13581.75|13702.73|13582.73|13702.73|13582.73|13701.75|13581.75|10
1651419990000|2022-05-01 15:46:30|13702.97|13582.97|13694.29|13574.29|13702.97|13582.97|13694.29|13574.29|9
1651420000000|2022-05-01 15:46:40|13696.64|13576.64|13688.49|13568.49|13696.64|13576.64|13688.49|13568.49|10
1651420010000|2022-05-01 15:46:50|13688.32|13568.32|13683.73|13563.73|13688.32|13568.32|13683.73|13563.73|10
1651420020000|2022-05-01 15:47:00|13683.76|13563.76|13682.1|13562.1|13683.76|13563.76|13681.8|13561.8|10
1651420030000|2022-05-01 15:47:10|13682.27|13562.27|13683.55|13563.55|13683.55|13563.55|13681.87|13561.87|10
1651420040000|2022-05-01 15:47:20|13684.03|13564.03|13686.54|13566.54|13686.54|13566.54|13684.03|13564.03|10
1651420050000|2022-05-01 15:47:30|13686.62|13566.62|13687.93|13567.93|13687.93|13567.93|13686.62|13566.62|9
1651420060000|2022-05-01 15:47:40|13688.01|13568.01|13689.22|13569.22|13689.33|13569.33|13688.01|13568.01|10
1651420070000|2022-05-01 15:47:50|13690.32|13570.32|13691.9|13571.9|13692|13572|13690.32|13570.32|10
1651420080000|2022-05-01 15:48:00|13691.94|13571.94|13694.7|13574.7|13695.65|13575.65|13691.94|13571.94|10
1651420090000|2022-05-01 15:48:10|13694.78|13574.78|13697.11|13577.11|13697.11|13577.11|13694.78|13574.78|9
1651420100000|2022-05-01 15:48:20|13697.82|13577.82|13701.62|13581.62|13701.62|13581.62|13697.82|13577.82|10
1651420110000|2022-05-01 15:48:30|13702.35|13582.35|13706.64|13586.64|13706.64|13586.64|13702.35|13582.35|10
1651420120000|2022-05-01 15:48:40|13707.6|13587.6|13709.38|13589.38|13709.39|13589.39|13707.6|13587.6|10
1651420130000|2022-05-01 15:48:50|13709.63|13589.63|13711.1|13591.1|13711.4|13591.4|13709.63|13589.63|10
1651420140000|2022-05-01 15:49:00|13711.75|13591.75|13714.01|13594.01|13714.01|13594.01|13711.75|13591.75|10
1651420150000|2022-05-01 15:49:10|13714.05|13594.05|13714.56|13594.56|13714.56|13594.56|13714.05|13594.05|10
1651420160000|2022-05-01 15:49:20|13714.24|13594.24|13712.45|13592.45|13714.47|13594.47|13712.45|13592.45|10
1651420170000|2022-05-01 15:49:30|13712.14|13592.14|13711.77|13591.77|13712.39|13592.39|13711.77|13591.77|10
1651420180000|2022-05-01 15:49:40|13710.95|13590.95|13710.36|13590.36|13711.37|13591.37|13710.31|13590.31|10
1651420190000|2022-05-01 15:49:50|13710.54|13590.54|13709.46|13589.46|13710.54|13590.54|13709.23|13589.23|10
1651420200000|2022-05-01 15:50:00|13709.57|13589.57|13709.94|13589.94|13710|13590|13709.17|13589.17|10
1651420210000|2022-05-01 15:50:10|13709.96|13589.96|13710.95|13590.95|13710.95|13590.95|13709.96|13589.96|10
1651420220000|2022-05-01 15:50:20|13710.85|13590.85|13710.99|13590.99|13711.45|13591.45|13710.79|13590.79|10
1651420230000|2022-05-01 15:50:30|13711.24|13591.24|13712.21|13592.21|13712.39|13592.39|13711.24|13591.24|10
1651420240000|2022-05-01 15:50:40|13712.37|13592.37|13712.45|13592.45|13713.01|13593.01|13712.37|13592.37|9
1651420250000|2022-05-01 15:50:50|13712.73|13592.73|13715.45|13595.45|13715.45|13595.45|13712.73|13592.73|10
1651420260000|2022-05-01 15:51:00|13715.12|13595.12|13722.16|13602.16|13722.2|13602.2|13715.12|13595.12|10
1651420270000|2022-05-01 15:51:10|13721.05|13601.05|13722.25|13602.25|13722.77|13602.77|13721.05|13601.05|10
1651420280000|2022-05-01 15:51:20|13722.63|13602.63|13722.46|13602.46|13723.72|13603.72|13722.04|13602.04|10
1651420290000|2022-05-01 15:51:30|13722.38|13602.38|13724.81|13604.81|13724.9|13604.9|13721.96|13601.96|10
1651420300000|2022-05-01 15:51:40|13724.79|13604.79|13726.84|13606.84|13726.84|13606.84|13724.52|13604.52|10
1651420310000|2022-05-01 15:51:50|13726.8|13606.8|13732.83|13612.83|13732.83|13612.83|13725.61|13605.61|10
1651420320000|2022-05-01 15:52:00|13732.89|13612.89|13738.88|13618.88|13738.96|13618.96|13732.89|13612.89|10
1651420330000|2022-05-01 15:52:10|13738.96|13618.96|13737.55|13617.55|13738.96|13618.96|13736.38|13616.38|10
1651420340000|2022-05-01 15:52:20|13737.46|13617.46|13737.79|13617.79|13737.79|13617.79|13737.3|13617.3|10
1651420350000|2022-05-01 15:52:30|13737.61|13617.61|13739.08|13619.08|13739.08|13619.08|13737.61|13617.61|10
1651420360000|2022-05-01 15:52:40|13738.81|13618.81|13738.75|13618.75|13738.81|13618.81|13737.59|13617.59|10
1651420370000|2022-05-01 15:52:50|13738.41|13618.41|13740.63|13620.63|13740.63|13620.63|13738.37|13618.37|10
1651420380000|2022-05-01 15:53:00|13740.92|13620.92|13747.29|13627.29|13747.29|13627.29|13740.92|13620.92|10
1651420390000|2022-05-01 15:53:10|13747.28|13627.28|13751.38|13631.38|13751.38|13631.38|13747.28|13627.28|10
1651420400000|2022-05-01 15:53:20|13751.78|13631.78|13754|13634|13754|13634|13751.78|13631.78|10
1651420410000|2022-05-01 15:53:30|13753.75|13633.75|13753.13|13633.13|13753.82|13633.82|13753.13|13633.13|10
1651420420000|2022-05-01 15:53:40|13753.03|13633.03|13754.68|13634.68|13754.68|13634.68|13753.03|13633.03|10
1651420430000|2022-05-01 15:53:50|13754.74|13634.74|13759.58|13639.58|13759.58|13639.58|13754.74|13634.74|10
1651420440000|2022-05-01 15:54:00|13761.07|13641.07|13774.77|13654.77|13774.77|13654.77|13761.07|13641.07|10
1651420450000|2022-05-01 15:54:10|13775.25|13655.25|13799.99|13679.99|13801.63|13681.63|13773.35|13653.35|10
1651420460000|2022-05-01 15:54:20|13800.52|13680.52|13808.2|13688.2|13808.2|13688.2|13800.52|13680.52|10
1651420470000|2022-05-01 15:54:30|13808.72|13688.72|13819.63|13699.63|13819.63|13699.63|13807.52|13687.52|10
1651420480000|2022-05-01 15:54:40|13820.79|13700.79|13818.39|13698.39|13823.84|13703.84|13818.39|13698.39|10
1651420490000|2022-05-01 15:54:50|13816.88|13696.88|13811.07|13691.07|13816.88|13696.88|13811.07|13691.07|10
1651420500000|2022-05-01 15:55:00|13809.65|13689.65|13804.11|13684.11|13809.65|13689.65|13804.11|13684.11|10
1651420510000|2022-05-01 15:55:10|13804.05|13684.05|13802.42|13682.42|13804.05|13684.05|13801.61|13681.61|10
1651420520000|2022-05-01 15:55:20|13803.25|13683.25|13806.14|13686.14|13806.66|13686.66|13803.25|13683.25|10
1651420530000|2022-05-01 15:55:30|13806.71|13686.71|13803.86|13683.86|13807.15|13687.15|13803.74|13683.74|10
1651420540000|2022-05-01 15:55:40|13803.51|13683.51|13803.61|13683.61|13803.63|13683.63|13802.77|13682.77|10
1651420550000|2022-05-01 15:55:50|13803.93|13683.93|13808.86|13688.86|13808.86|13688.86|13803.93|13683.93|10
1651420560000|2022-05-01 15:56:00|13809.67|13689.67|13811.02|13691.02|13811.02|13691.02|13809.67|13689.67|10
1651420570000|2022-05-01 15:56:10|13810.88|13690.88|13809.73|13689.73|13811|13691|13809.73|13689.73|10
1651420580000|2022-05-01 15:56:20|13809.41|13689.41|13798.28|13678.28|13809.75|13689.75|13797.27|13677.27|10
1651420590000|2022-05-01 15:56:30|13798.16|13678.16|13792.14|13672.14|13802.47|13682.47|13792.14|13672.14|10
1651420600000|2022-05-01 15:56:40|13790.04|13670.04|13785.56|13665.56|13790.04|13670.04|13784.72|13664.72|10
1651420610000|2022-05-01 15:56:50|13785.95|13665.95|13786.7|13666.7|13787.7|13667.7|13785.95|13665.95|10
1651420620000|2022-05-01 15:57:00|13786.52|13666.52|13784.37|13664.37|13786.52|13666.52|13784.27|13664.27|10
1651420630000|2022-05-01 15:57:10|13784.31|13664.31|13787.36|13667.36|13787.36|13667.36|13783.96|13663.96|9
1651420640000|2022-05-01 15:57:20|13787.52|13667.52|13790.72|13670.72|13790.72|13670.72|13787.52|13667.52|10
1651420650000|2022-05-01 15:57:30|13790.65|13670.65|13791.55|13671.55|13791.65|13671.65|13790.52|13670.52|10
1651420660000|2022-05-01 15:57:40|13791.9|13671.9|13792.57|13672.57|13792.57|13672.57|13791.2|13671.2|10
1651420670000|2022-05-01 15:57:50|13792.55|13672.55|13793.53|13673.53|13793.54|13673.54|13792.55|13672.55|10
1651420680000|2022-05-01 15:58:00|13793.02|13673.02|13792.54|13672.54|13793.05|13673.05|13791.64|13671.64|10
1651420690000|2022-05-01 15:58:10|13792.55|13672.55|13793.89|13673.89|13793.89|13673.89|13792.3|13672.3|10
1651420700000|2022-05-01 15:58:20|13794.05|13674.05|13796.62|13676.62|13796.62|13676.62|13794.05|13674.05|10
1651420710000|2022-05-01 15:58:30|13796.64|13676.64|13800.1|13680.1|13800.1|13680.1|13796.64|13676.64|10
1651420720000|2022-05-01 15:58:40|13800.34|13680.34|13801.06|13681.06|13801.34|13681.34|13800.34|13680.34|10
1651420730000|2022-05-01 15:58:50|13800.62|13680.62|13799.68|13679.68|13800.81|13680.81|13799.68|13679.68|10
1651420740000|2022-05-01 15:59:00|13799.37|13679.37|13798.79|13678.79|13799.7|13679.7|13798.79|13678.79|10
1651420750000|2022-05-01 15:59:10|13799.09|13679.09|13799.99|13679.99|13799.99|13679.99|13798.82|13678.82|9
1651420760000|2022-05-01 15:59:20|13800.02|13680.02|13800.49|13680.49|13801.32|13681.32|13800.02|13680.02|9
1651420770000|2022-05-01 15:59:30|13800.4|13680.4|13804.07|13684.07|13804.07|13684.07|13800.4|13680.4|10
1651420780000|2022-05-01 15:59:40|13804.42|13684.42|13805.58|13685.58|13805.73|13685.73|13804.42|13684.42|10
1651420790000|2022-05-01 15:59:50|13804.46|13684.46|13803.07|13683.07|13804.81|13684.81|13803.07|13683.07|10
1651420800000|2022-05-01 16:00:00|13802.11|13682.11|13802.9|13682.9|13802.9|13682.9|13801.61|13681.61|10
1651420810000|2022-05-01 16:00:10|13802.79|13682.79|13803.31|13683.31|13803.74|13683.74|13802.79|13682.79|10
1651420820000|2022-05-01 16:00:20|13802.94|13682.94|13803.94|13683.94|13803.94|13683.94|13802.78|13682.78|10
1651420830000|2022-05-01 16:00:30|13803.26|13683.26|13803.24|13683.24|13803.72|13683.72|13802.92|13682.92|10
1651420840000|2022-05-01 16:00:40|13802.94|13682.94|13802.36|13682.36|13802.94|13682.94|13801.92|13681.92|10
1651420850000|2022-05-01 16:00:50|13801.56|13681.56|13799.92|13679.92|13801.61|13681.61|13799.53|13679.53|10
1651420860000|2022-05-01 16:01:00|13800.12|13680.12|13802.47|13682.47|13802.47|13682.47|13800.12|13680.12|10
1651420870000|2022-05-01 16:01:10|13801.43|13681.43|13804.78|13684.78|13804.78|13684.78|13801.09|13681.09|10
1651420880000|2022-05-01 16:01:20|13805.31|13685.31|13807.92|13687.92|13807.92|13687.92|13805.31|13685.31|10
1651420890000|2022-05-01 16:01:30|13809.08|13689.08|13811.53|13691.53|13811.71|13691.71|13808.93|13688.93|10
1651420900000|2022-05-01 16:01:40|13811.56|13691.56|13812.27|13692.27|13812.31|13692.31|13811.15|13691.15|9
1651420910000|2022-05-01 16:01:50|13813.09|13693.09|13812.21|13692.21|13813.54|13693.54|13811.85|13691.85|9
1651420920000|2022-05-01 16:02:00|13812.15|13692.15|13814.01|13694.01|13814.01|13694.01|13811.26|13691.26|10
1651420930000|2022-05-01 16:02:10|13813.84|13693.84|13813.84|13693.84|13814.04|13694.04|13813.27|13693.27|10
1651420940000|2022-05-01 16:02:20|13815.49|13695.49|13818.79|13698.79|13818.79|13698.79|13815.38|13695.38|10
1651420950000|2022-05-01 16:02:30|13818.53|13698.53|13819.97|13699.97|13819.97|13699.97|13818.53|13698.53|10
1651420960000|2022-05-01 16:02:40|13819.92|13699.92|13819.85|13699.85|13820.6|13700.6|13818.65|13698.65|10
1651420970000|2022-05-01 16:02:50|13819.54|13699.54|13815.56|13695.56|13819.54|13699.54|13815.56|13695.56|10
1651420980000|2022-05-01 16:03:00|13815.49|13695.49|13812.9|13692.9|13815.49|13695.49|13812.9|13692.9|9
1651420990000|2022-05-01 16:03:10|13812.89|13692.89|13815.89|13695.89|13817.2|13697.2|13812.72|13692.72|10
1651421000000|2022-05-01 16:03:20|13815.1|13695.1|13814.77|13694.77|13815.7|13695.7|13814.25|13694.25|9
1651421010000|2022-05-01 16:03:30|13814.89|13694.89|13819.47|13699.47|13819.58|13699.58|13814.87|13694.87|10
1651421020000|2022-05-01 16:03:40|13818.22|13698.22|13822.95|13702.95|13823.08|13703.08|13818.22|13698.22|10
1651421030000|2022-05-01 16:03:50|13822.48|13702.48|13822.36|13702.36|13822.63|13702.63|13821.4|13701.4|10
1651421040000|2022-05-01 16:04:00|13822.18|13702.18|13819.35|13699.35|13822.18|13702.18|13819.35|13699.35|10
1651421050000|2022-05-01 16:04:10|13818.93|13698.93|13818.03|13698.03|13819.78|13699.78|13817.47|13697.47|10
1651421060000|2022-05-01 16:04:20|13815.5|13695.5|13811.98|13691.98|13816.11|13696.11|13811.89|13691.89|10
1651421070000|2022-05-01 16:04:30|13811.54|13691.54|13806.26|13686.26|13811.54|13691.54|13806.26|13686.26|10
1651421080000|2022-05-01 16:04:40|13806.71|13686.71|13807.31|13687.31|13808.25|13688.25|13806.01|13686.01|10
1651421090000|2022-05-01 16:04:50|13805.7|13685.7|13802.01|13682.01|13806.57|13686.57|13802.01|13682.01|10
1651421100000|2022-05-01 16:05:00|13797.16|13677.16|13793.34|13673.34|13797.16|13677.16|13793.15|13673.15|9
1651421110000|2022-05-01 16:05:10|13793.41|13673.41|13786.13|13666.13|13793.41|13673.41|13786.13|13666.13|10
1651421120000|2022-05-01 16:05:20|13785.86|13665.86|13783.85|13663.85|13786.34|13666.34|13783.85|13663.85|10
1651421130000|2022-05-01 16:05:30|13784.28|13664.28|13785.3|13665.3|13785.57|13665.57|13783.66|13663.66|10
1651421140000|2022-05-01 16:05:40|13785.1|13665.1|13784.79|13664.79|13785.28|13665.28|13784.79|13664.79|10
1651421150000|2022-05-01 16:05:50|13785.09|13665.09|13784.92|13664.92|13785.09|13665.09|13784.21|13664.21|9
1651421160000|2022-05-01 16:06:00|13785.35|13665.35|13787.17|13667.17|13787.3|13667.3|13785.35|13665.35|9
1651421170000|2022-05-01 16:06:10|13787.22|13667.22|13790.2|13670.2|13790.2|13670.2|13787.22|13667.22|9
1651421180000|2022-05-01 16:06:20|13789.73|13669.73|13789.1|13669.1|13789.83|13669.83|13788.84|13668.84|9
1651421190000|2022-05-01 16:06:30|13789.04|13669.04|13789.44|13669.44|13789.96|13669.96|13789.04|13669.04|10
1651421200000|2022-05-01 16:06:40|13789.57|13669.57|13788.33|13668.33|13789.96|13669.96|13788.33|13668.33|10
1651421210000|2022-05-01 16:06:50|13788.2|13668.2|13788.73|13668.73|13788.79|13668.79|13788.17|13668.17|10
1651421220000|2022-05-01 16:07:00|13788.95|13668.95|13792.49|13672.49|13792.49|13672.49|13788.86|13668.86|10
1651421230000|2022-05-01 16:07:10|13792.32|13672.32|13792.14|13672.14|13793|13673|13792.14|13672.14|10
1651421240000|2022-05-01 16:07:20|13791.99|13671.99|13791.99|13671.99|13792.53|13672.53|13791.99|13671.99|10
1651421250000|2022-05-01 16:07:30|13791.9|13671.9|13790.32|13670.32|13791.9|13671.9|13790.32|13670.32|10
1651421260000|2022-05-01 16:07:40|13789.56|13669.56|13789.97|13669.97|13790.11|13670.11|13789.56|13669.56|10
1651421270000|2022-05-01 16:07:50|13790.27|13670.27|13790.26|13670.26|13790.55|13670.55|13790.26|13670.26|10
1651421280000|2022-05-01 16:08:00|13790.86|13670.86|13793.22|13673.22|13793.23|13673.23|13790.86|13670.86|9
1651421290000|2022-05-01 16:08:10|13793.6|13673.6|13794.74|13674.74|13794.78|13674.78|13793.6|13673.6|10
1651421300000|2022-05-01 16:08:20|13794.78|13674.78|13796.96|13676.96|13796.96|13676.96|13794.29|13674.29|10
1651421310000|2022-05-01 16:08:30|13796.31|13676.31|13802.01|13682.01|13802.01|13682.01|13796.31|13676.31|10
1651421320000|2022-05-01 16:08:40|13803.21|13683.21|13807.6|13687.6|13807.6|13687.6|13803.21|13683.21|9
1651421330000|2022-05-01 16:08:50|13808.21|13688.21|13810.51|13690.51|13810.93|13690.93|13808.21|13688.21|10
1651421340000|2022-05-01 16:09:00|13810.88|13690.88|13806.2|13686.2|13810.88|13690.88|13805.85|13685.85|10
1651421350000|2022-05-01 16:09:10|13805.3|13685.3|13802.56|13682.56|13805.3|13685.3|13802.56|13682.56|10
1651421360000|2022-05-01 16:09:20|13802.61|13682.61|13802.41|13682.41|13802.66|13682.66|13802.22|13682.22|10
1651421370000|2022-05-01 16:09:30|13802.74|13682.74|13803.66|13683.66|13803.66|13683.66|13801.25|13681.25|10
1651421380000|2022-05-01 16:09:40|13803.32|13683.32|13804.95|13684.95|13805.5|13685.5|13803.32|13683.32|10
1651421390000|2022-05-01 16:09:50|13805.04|13685.04|13807.2|13687.2|13807.2|13687.2|13805.04|13685.04|9
1651421400000|2022-05-01 16:10:00|13807.33|13687.33|13810.32|13690.32|13810.34|13690.34|13807.01|13687.01|9
1651421410000|2022-05-01 16:10:10|13810.27|13690.27|13809.4|13689.4|13810.27|13690.27|13808.89|13688.89|10
1651421420000|2022-05-01 16:10:20|13809.72|13689.72|13812.45|13692.45|13812.45|13692.45|13809.72|13689.72|10
1651421430000|2022-05-01 16:10:30|13812.36|13692.36|13813.7|13693.7|13813.7|13693.7|13812.21|13692.21|10
1651421440000|2022-05-01 16:10:40|13813.24|13693.24|13815.2|13695.2|13815.2|13695.2|13813.24|13693.24|10
1651421450000|2022-05-01 16:10:50|13815.41|13695.41|13816.78|13696.78|13816.93|13696.93|13815.35|13695.35|10
1651421460000|2022-05-01 16:11:00|13817.22|13697.22|13818.54|13698.54|13819.64|13699.64|13817.22|13697.22|10
1651421470000|2022-05-01 16:11:10|13820.09|13700.09|13820.4|13700.4|13820.4|13700.4|13819.53|13699.53|10
1651421480000|2022-05-01 16:11:20|13820.93|13700.93|13824.64|13704.64|13824.64|13704.64|13820.93|13700.93|10
1651421490000|2022-05-01 16:11:30|13823.2|13703.2|13827.37|13707.37|13827.37|13707.37|13823.2|13703.2|10
1651421500000|2022-05-01 16:11:40|13830.04|13710.04|13845.83|13725.83|13845.83|13725.83|13830.04|13710.04|10
1651421510000|2022-05-01 16:11:50|13845.42|13725.42|13851.3|13731.3|13851.3|13731.3|13845.42|13725.42|10
1651421520000|2022-05-01 16:12:00|13852.03|13732.03|13854.51|13734.51|13855.01|13735.01|13852.03|13732.03|10
1651421530000|2022-05-01 16:12:10|13854.29|13734.29|13852.98|13732.98|13854.29|13734.29|13852.36|13732.36|10
1651421540000|2022-05-01 16:12:20|13854.75|13734.75|13855.54|13735.54|13855.54|13735.54|13853.67|13733.67|10
1651421550000|2022-05-01 16:12:30|13855.61|13735.61|13858.49|13738.49|13858.49|13738.49|13855.61|13735.61|10
1651421560000|2022-05-01 16:12:40|13858.7|13738.7|13862.24|13742.24|13862.24|13742.24|13858.3|13738.3|10
1651421570000|2022-05-01 16:12:50|13863.1|13743.1|13862.09|13742.09|13863.18|13743.18|13861.93|13741.93|10
1651421580000|2022-05-01 16:13:00|13863.26|13743.26|13867.09|13747.09|13867.09|13747.09|13863.26|13743.26|10
1651421590000|2022-05-01 16:13:10|13866.7|13746.7|13864.29|13744.29|13868.01|13748.01|13864.29|13744.29|10
1651421600000|2022-05-01 16:13:20|13863.88|13743.88|13857.96|13737.96|13863.88|13743.88|13857.74|13737.74|10
1651421610000|2022-05-01 16:13:30|13857.5|13737.5|13851.28|13731.28|13857.5|13737.5|13851.28|13731.28|10
1651421620000|2022-05-01 16:13:40|13849.5|13729.5|13848.51|13728.51|13849.55|13729.55|13848.49|13728.49|10
1651421630000|2022-05-01 16:13:50|13848.59|13728.59|13849.33|13729.33|13849.81|13729.81|13848.26|13728.26|9
1651421640000|2022-05-01 16:14:00|13849.78|13729.78|13851.82|13731.82|13851.82|13731.82|13849.7|13729.7|10
1651421650000|2022-05-01 16:14:10|13853.12|13733.12|13854.63|13734.63|13855.45|13735.45|13853.12|13733.12|9
1651421660000|2022-05-01 16:14:20|13854.44|13734.44|13853.66|13733.66|13854.44|13734.44|13853.26|13733.26|10
1651421670000|2022-05-01 16:14:30|13853.77|13733.77|13853.79|13733.79|13853.88|13733.88|13853.51|13733.51|10
1651421680000|2022-05-01 16:14:40|13854.29|13734.29|13851.32|13731.32|13854.29|13734.29|13851.32|13731.32|10
1651421690000|2022-05-01 16:14:50|13851.3|13731.3|13851.98|13731.98|13851.98|13731.98|13850.73|13730.73|10
1651421700000|2022-05-01 16:15:00|13853.74|13733.74|13858.64|13738.64|13858.64|13738.64|13853.03|13733.03|10
1651421710000|2022-05-01 16:15:10|13859.2|13739.2|13873.33|13753.33|13873.33|13753.33|13859.2|13739.2|10
1651421720000|2022-05-01 16:15:20|13874.31|13754.31|13883.01|13763.01|13883.41|13763.41|13874.31|13754.31|10
1651421730000|2022-05-01 16:15:30|13882.71|13762.71|13884.51|13764.51|13884.51|13764.51|13882.64|13762.64|10
1651421740000|2022-05-01 16:15:40|13884.23|13764.23|13882.51|13762.51|13884.64|13764.64|13882.51|13762.51|10
1651421750000|2022-05-01 16:15:50|13882.03|13762.03|13881.93|13761.93|13882.03|13762.03|13881.12|13761.12|10
1651421760000|2022-05-01 16:16:00|13881.05|13761.05|13878.44|13758.44|13881.05|13761.05|13878.34|13758.34|10
1651421770000|2022-05-01 16:16:10|13878.19|13758.19|13875.96|13755.96|13878.55|13758.55|13875.96|13755.96|10
1651421780000|2022-05-01 16:16:20|13875.41|13755.41|13872.38|13752.38|13875.41|13755.41|13872.38|13752.38|10
1651421790000|2022-05-01 16:16:30|13871.88|13751.88|13871.66|13751.66|13872.68|13752.68|13871.66|13751.66|10
1651421800000|2022-05-01 16:16:40|13871.74|13751.74|13870.01|13750.01|13871.74|13751.74|13869.75|13749.75|10
1651421810000|2022-05-01 16:16:50|13869.96|13749.96|13869.34|13749.34|13870.3|13750.3|13869.34|13749.34|10
1651421820000|2022-05-01 16:17:00|13869.28|13749.28|13866.81|13746.81|13869.28|13749.28|13866.78|13746.78|10
1651421830000|2022-05-01 16:17:10|13868.04|13748.04|13865.37|13745.37|13868.04|13748.04|13865|13745|10
1651421840000|2022-05-01 16:17:20|13865.22|13745.22|13861.77|13741.77|13865.22|13745.22|13861.66|13741.66|10
1651421850000|2022-05-01 16:17:30|13860.99|13740.99|13866.56|13746.56|13866.56|13746.56|13860.99|13740.99|10
1651421860000|2022-05-01 16:17:40|13867.12|13747.12|13871.03|13751.03|13871.03|13751.03|13867.12|13747.12|10
1651421870000|2022-05-01 16:17:50|13870.89|13750.89|13875.24|13755.24|13875.24|13755.24|13870.89|13750.89|10
1651421880000|2022-05-01 16:18:00|13875.84|13755.84|13879.5|13759.5|13879.5|13759.5|13875.84|13755.84|10
1651421890000|2022-05-01 16:18:10|13879.67|13759.67|13877.98|13757.98|13881.73|13761.73|13877.98|13757.98|10
1651421900000|2022-05-01 16:18:20|13877.75|13757.75|13877.4|13757.4|13877.98|13757.98|13877.4|13757.4|10
1651421910000|2022-05-01 16:18:30|13876.38|13756.38|13874.78|13754.78|13876.52|13756.52|13874.66|13754.66|10
1651421920000|2022-05-01 16:18:40|13875.11|13755.11|13869.82|13749.82|13875.11|13755.11|13869.82|13749.82|10
1651421930000|2022-05-01 16:18:50|13869.03|13749.03|13867.02|13747.02|13869.03|13749.03|13867.02|13747.02|10
1651421940000|2022-05-01 16:19:00|13866.23|13746.23|13866.63|13746.63|13866.82|13746.82|13866.23|13746.23|10
1651421950000|2022-05-01 16:19:10|13867.34|13747.34|13870.32|13750.32|13870.32|13750.32|13867.34|13747.34|10
1651421960000|2022-05-01 16:19:20|13870.53|13750.53|13872.02|13752.02|13872.48|13752.48|13870.42|13750.42|10
1651421970000|2022-05-01 16:19:30|13872.28|13752.28|13876.47|13756.47|13876.51|13756.51|13872.28|13752.28|10
1651421980000|2022-05-01 16:19:40|13876.87|13756.87|13875.33|13755.33|13876.87|13756.87|13875.33|13755.33|10
1651421990000|2022-05-01 16:19:50|13874.56|13754.56|13877.42|13757.42|13877.42|13757.42|13873.09|13753.09|10
1651422000000|2022-05-01 16:20:00|13877.65|13757.65|13884.73|13764.73|13884.73|13764.73|13877.63|13757.63|10
1651422010000|2022-05-01 16:20:10|13883.95|13763.95|13881.89|13761.89|13884.18|13764.18|13881.68|13761.68|10
1651422020000|2022-05-01 16:20:20|13881.34|13761.34|13883.94|13763.94|13883.94|13763.94|13880.77|13760.77|10
1651422030000|2022-05-01 16:20:30|13884.95|13764.95|13886.46|13766.46|13887.27|13767.27|13884.95|13764.95|10
1651422040000|2022-05-01 16:20:40|13886.24|13766.24|13884.63|13764.63|13886.24|13766.24|13884.63|13764.63|10
1651422050000|2022-05-01 16:20:50|13885.14|13765.14|13885.45|13765.45|13885.49|13765.49|13884.47|13764.47|10
1651422060000|2022-05-01 16:21:00|13885.23|13765.23|13885.24|13765.24|13885.96|13765.96|13884.91|13764.91|10
1651422070000|2022-05-01 16:21:10|13885.56|13765.56|13886.52|13766.52|13886.52|13766.52|13885.01|13765.01|10
1651422080000|2022-05-01 16:21:20|13886.4|13766.4|13887.77|13767.77|13887.77|13767.77|13886.28|13766.28|10
1651422090000|2022-05-01 16:21:30|13887.03|13767.03|13885.69|13765.69|13887.03|13767.03|13885.19|13765.19|10
1651422100000|2022-05-01 16:21:40|13884.71|13764.71|13882.04|13762.04|13884.71|13764.71|13882.04|13762.04|10
1651422110000|2022-05-01 16:21:50|13881.86|13761.86|13882.08|13762.08|13882.28|13762.28|13880.1|13760.1|10
1651422120000|2022-05-01 16:22:00|13882.14|13762.14|13884.63|13764.63|13884.63|13764.63|13882.05|13762.05|10
1651422130000|2022-05-01 16:22:10|13884.66|13764.66|13889.62|13769.62|13889.62|13769.62|13884.66|13764.66|10
1651422140000|2022-05-01 16:22:20|13889.85|13769.85|13889.63|13769.63|13890.07|13770.07|13889.46|13769.46|10
1651422150000|2022-05-01 16:22:30|13888.95|13768.95|13886.09|13766.09|13888.95|13768.95|13886.09|13766.09|10
1651422160000|2022-05-01 16:22:40|13885.51|13765.51|13884.57|13764.57|13885.53|13765.53|13884.37|13764.37|10
1651422170000|2022-05-01 16:22:50|13884.92|13764.92|13885.73|13765.73|13886.12|13766.12|13884.92|13764.92|10
1651422180000|2022-05-01 16:23:00|13885.67|13765.67|13883.5|13763.5|13885.67|13765.67|13883.5|13763.5|10
1651422190000|2022-05-01 16:23:10|13883.49|13763.49|13882.18|13762.18|13883.49|13763.49|13881.96|13761.96|10
1651422200000|2022-05-01 16:23:20|13882.53|13762.53|13885.43|13765.43|13885.43|13765.43|13882.53|13762.53|10
1651422210000|2022-05-01 16:23:30|13885.93|13765.93|13887.22|13767.22|13887.37|13767.37|13885.93|13765.93|10
1651422220000|2022-05-01 16:23:40|13887.77|13767.77|13890.07|13770.07|13890.09|13770.09|13887.77|13767.77|10
1651422230000|2022-05-01 16:23:50|13890.79|13770.79|13894.17|13774.17|13894.17|13774.17|13890.79|13770.79|10
1651422240000|2022-05-01 16:24:00|13896.38|13776.38|13902.92|13782.92|13902.92|13782.92|13896.38|13776.38|10
1651422250000|2022-05-01 16:24:10|13903.73|13783.73|13901.96|13781.96|13903.89|13783.89|13901.96|13781.96|9
1651422260000|2022-05-01 16:24:20|13902.15|13782.15|13903.26|13783.26|13903.26|13783.26|13902.15|13782.15|10
1651422270000|2022-05-01 16:24:30|13903.71|13783.71|13900.85|13780.85|13903.71|13783.71|13900.85|13780.85|9
1651422280000|2022-05-01 16:24:40|13900.54|13780.54|13897.04|13777.04|13900.54|13780.54|13897.04|13777.04|10
1651422290000|2022-05-01 16:24:50|13897.42|13777.42|13900.62|13780.62|13900.74|13780.74|13897.15|13777.15|10
1651422300000|2022-05-01 16:25:00|13900.42|13780.42|13898.11|13778.11|13900.74|13780.74|13898.11|13778.11|10
1651422310000|2022-05-01 16:25:10|13897.86|13777.86|13897.83|13777.83|13897.86|13777.86|13896.71|13776.71|10
1651422320000|2022-05-01 16:25:20|13898.53|13778.53|13898.09|13778.09|13898.53|13778.53|13897.61|13777.61|9
1651422330000|2022-05-01 16:25:30|13897.93|13777.93|13902.38|13782.38|13902.38|13782.38|13897.93|13777.93|10
1651422340000|2022-05-01 16:25:40|13902.3|13782.3|13906.83|13786.83|13906.83|13786.83|13902.3|13782.3|10
1651422350000|2022-05-01 16:25:50|13907.42|13787.42|13907.7|13787.7|13909.19|13789.19|13906.78|13786.78|10
1651422360000|2022-05-01 16:26:00|13907.33|13787.33|13908.67|13788.67|13908.74|13788.74|13906.85|13786.85|10
1651422370000|2022-05-01 16:26:10|13909.06|13789.06|13907.54|13787.54|13909.06|13789.06|13907.54|13787.54|10
1651422380000|2022-05-01 16:26:20|13907.39|13787.39|13904.56|13784.56|13907.39|13787.39|13903.54|13783.54|10
1651422390000|2022-05-01 16:26:30|13904.46|13784.46|13902.81|13782.81|13904.46|13784.46|13902.64|13782.64|10
1651422400000|2022-05-01 16:26:40|13903.02|13783.02|13898.58|13778.58|13903.02|13783.02|13898.53|13778.53|10
1651422410000|2022-05-01 16:26:50|13898.66|13778.66|13899.18|13779.18|13899.67|13779.67|13898.66|13778.66|10
1651422420000|2022-05-01 16:27:00|13898.95|13778.95|13897.24|13777.24|13898.95|13778.95|13896.63|13776.63|10
1651422430000|2022-05-01 16:27:10|13897.23|13777.23|13890.59|13770.59|13897.23|13777.23|13890.59|13770.59|10
1651422440000|2022-05-01 16:27:20|13890.31|13770.31|13885.01|13765.01|13890.31|13770.31|13884.47|13764.47|10
1651422450000|2022-05-01 16:27:30|13885.41|13765.41|13885.2|13765.2|13886.05|13766.05|13885.09|13765.09|10
1651422460000|2022-05-01 16:27:40|13884.07|13764.07|13882.12|13762.12|13884.07|13764.07|13882.12|13762.12|10
1651422470000|2022-05-01 16:27:50|13882.02|13762.02|13880.08|13760.08|13882.02|13762.02|13880.08|13760.08|10
1651422480000|2022-05-01 16:28:00|13880.07|13760.07|13877.98|13757.98|13880.18|13760.18|13877.94|13757.94|10
1651422490000|2022-05-01 16:28:10|13877.72|13757.72|13874.94|13754.94|13878.09|13758.09|13874.94|13754.94|10
1651422500000|2022-05-01 16:28:20|13874.44|13754.44|13873.99|13753.99|13874.44|13754.44|13873.24|13753.24|10
1651422510000|2022-05-01 16:28:30|13874|13754|13873.23|13753.23|13874.22|13754.22|13873.23|13753.23|10
1651422520000|2022-05-01 16:28:40|13872.73|13752.73|13872|13752|13872.73|13752.73|13871.82|13751.82|10
1651422530000|2022-05-01 16:28:50|13872.02|13752.02|13870.69|13750.69|13872.02|13752.02|13870.66|13750.66|10
1651422540000|2022-05-01 16:29:00|13871.12|13751.12|13873.89|13753.89|13873.89|13753.89|13871.12|13751.12|10
1651422550000|2022-05-01 16:29:10|13872.96|13752.96|13872.8|13752.8|13873.06|13753.06|13872.02|13752.02|10
1651422560000|2022-05-01 16:29:20|13872.69|13752.69|13871.5|13751.5|13872.95|13752.95|13871.42|13751.42|10
1651422570000|2022-05-01 16:29:30|13870.86|13750.86|13869.35|13749.35|13870.86|13750.86|13869|13749|10
1651422580000|2022-05-01 16:29:40|13869.59|13749.59|13872.74|13752.74|13872.75|13752.75|13869.59|13749.59|10
1651422590000|2022-05-01 16:29:50|13872.73|13752.73|13873.99|13753.99|13874.17|13754.17|13872.73|13752.73|10
1651422600000|2022-05-01 16:30:00|13873.82|13753.82|13872.87|13752.87|13874.14|13754.14|13872.87|13752.87|10
1651422610000|2022-05-01 16:30:10|13872.57|13752.57|13874.77|13754.77|13874.79|13754.79|13872.57|13752.57|10
1651422620000|2022-05-01 16:30:20|13875.21|13755.21|13873.96|13753.96|13875.21|13755.21|13873.96|13753.96|10
1651422630000|2022-05-01 16:30:30|13874.37|13754.37|13873.92|13753.92|13875.02|13755.02|13873.92|13753.92|10
1651422640000|2022-05-01 16:30:40|13873.52|13753.52|13874.36|13754.36|13875.22|13755.22|13873.52|13753.52|10
1651422650000|2022-05-01 16:30:50|13874.34|13754.34|13876.41|13756.41|13876.41|13756.41|13874.26|13754.26|10
1651422660000|2022-05-01 16:31:00|13877.06|13757.06|13878.39|13758.39|13879.04|13759.04|13877.06|13757.06|10
1651422670000|2022-05-01 16:31:10|13878.28|13758.28|13879.73|13759.73|13879.89|13759.89|13878.28|13758.28|10
1651422680000|2022-05-01 16:31:20|13880.03|13760.03|13879.66|13759.66|13880.03|13760.03|13878.65|13758.65|10
1651422690000|2022-05-01 16:31:30|13879.59|13759.59|13878.92|13758.92|13879.83|13759.83|13878.92|13758.92|10
1651422700000|2022-05-01 16:31:40|13878.56|13758.56|13877.18|13757.18|13878.56|13758.56|13877.18|13757.18|10
1651422710000|2022-05-01 16:31:50|13876.86|13756.86|13875|13755|13877.05|13757.05|13875|13755|10
1651422720000|2022-05-01 16:32:00|13874.96|13754.96|13874.49|13754.49|13875.12|13755.12|13874.14|13754.14|10
1651422730000|2022-05-01 16:32:10|13874.09|13754.09|13872.03|13752.03|13874.17|13754.17|13872.03|13752.03|9
1651422740000|2022-05-01 16:32:20|13871.51|13751.51|13872.87|13752.87|13872.87|13752.87|13871.51|13751.51|10
1651422750000|2022-05-01 16:32:30|13872.83|13752.83|13872.36|13752.36|13872.83|13752.83|13872.18|13752.18|10
1651422760000|2022-05-01 16:32:40|13871.61|13751.61|13870.02|13750.02|13871.77|13751.77|13870.02|13750.02|10
1651422770000|2022-05-01 16:32:50|13869.64|13749.64|13868.31|13748.31|13869.67|13749.67|13867.63|13747.63|10
1651422780000|2022-05-01 16:33:00|13865.98|13745.98|13863.64|13743.64|13866.34|13746.34|13863.64|13743.64|10
1651422790000|2022-05-01 16:33:10|13863.73|13743.73|13864.34|13744.34|13865.5|13745.5|13863.73|13743.73|10
1651422800000|2022-05-01 16:33:20|13864.44|13744.44|13863.49|13743.49|13864.55|13744.55|13863.49|13743.49|9
1651422810000|2022-05-01 16:33:30|13863.16|13743.16|13859.74|13739.74|13863.16|13743.16|13859.74|13739.74|10
1651422820000|2022-05-01 16:33:40|13859.54|13739.54|13856.03|13736.03|13859.54|13739.54|13855.22|13735.22|10
1651422830000|2022-05-01 16:33:50|13856.55|13736.55|13851.93|13731.93|13856.55|13736.55|13851.93|13731.93|10
1651422840000|2022-05-01 16:34:00|13851.97|13731.97|13851.82|13731.82|13852.5|13732.5|13851.16|13731.16|10
1651422850000|2022-05-01 16:34:10|13852.31|13732.31|13851.37|13731.37|13852.31|13732.31|13850.81|13730.81|10
1651422860000|2022-05-01 16:34:20|13851.63|13731.63|13850.46|13730.46|13851.82|13731.82|13850.46|13730.46|10
1651422870000|2022-05-01 16:34:30|13850.85|13730.85|13851.23|13731.23|13851.54|13731.54|13850.85|13730.85|9
1651422880000|2022-05-01 16:34:40|13851.3|13731.3|13850.29|13730.29|13851.58|13731.58|13850.29|13730.29|10
1651422890000|2022-05-01 16:34:50|13851.04|13731.04|13849.42|13729.42|13851.04|13731.04|13849.41|13729.41|10
1651422900000|2022-05-01 16:35:00|13849.36|13729.36|13847.57|13727.57|13849.56|13729.56|13847.54|13727.54|10
1651422910000|2022-05-01 16:35:10|13847.51|13727.51|13846.59|13726.59|13847.51|13727.51|13846.17|13726.17|10
1651422920000|2022-05-01 16:35:20|13846.61|13726.61|13849.48|13729.48|13850.4|13730.4|13846.61|13726.61|10
1651422930000|2022-05-01 16:35:30|13850.51|13730.51|13851.83|13731.83|13851.83|13731.83|13849.86|13729.86|10
1651422940000|2022-05-01 16:35:40|13851.69|13731.69|13852.13|13732.13|13852.23|13732.23|13851.05|13731.05|10
1651422950000|2022-05-01 16:35:50|13851.97|13731.97|13851.49|13731.49|13851.97|13731.97|13851.41|13731.41|10
1651422960000|2022-05-01 16:36:00|13851.45|13731.45|13851.25|13731.25|13851.52|13731.52|13850.93|13730.93|10
1651422970000|2022-05-01 16:36:10|13851.38|13731.38|13851.78|13731.78|13851.8|13731.8|13851.35|13731.35|10
1651422980000|2022-05-01 16:36:20|13851.17|13731.17|13851.7|13731.7|13851.7|13731.7|13850.39|13730.39|10
1651422990000|2022-05-01 16:36:30|13852.05|13732.05|13851.43|13731.43|13852.05|13732.05|13851.27|13731.27|9
1651423000000|2022-05-01 16:36:40|13851.3|13731.3|13850.99|13730.99|13851.43|13731.43|13850.99|13730.99|10
1651423010000|2022-05-01 16:36:50|13850.72|13730.72|13850.88|13730.88|13850.88|13730.88|13850.3|13730.3|10
1651423020000|2022-05-01 16:37:00|13851.08|13731.08|13851.06|13731.06|13851.08|13731.08|13849.97|13729.97|9
1651423030000|2022-05-01 16:37:10|13851.3|13731.3|13851.15|13731.15|13851.59|13731.59|13851.15|13731.15|9
1651423040000|2022-05-01 16:37:20|13851.69|13731.69|13852.61|13732.61|13852.61|13732.61|13851.42|13731.42|10
1651423050000|2022-05-01 16:37:30|13852.44|13732.44|13851.86|13731.86|13852.57|13732.57|13851.79|13731.79|10
1651423060000|2022-05-01 16:37:40|13851.58|13731.58|13850.77|13730.77|13851.58|13731.58|13850.77|13730.77|10
1651423070000|2022-05-01 16:37:50|13850.82|13730.82|13851.06|13731.06|13851.06|13731.06|13849.94|13729.94|8
1651423080000|2022-05-01 16:38:00|13851.22|13731.22|13851.41|13731.41|13851.86|13731.86|13851.12|13731.12|9
1651423090000|2022-05-01 16:38:10|13851.28|13731.28|13851.46|13731.46|13851.75|13731.75|13851.2|13731.2|8
1651423100000|2022-05-01 16:38:20|13851.58|13731.58|13851.41|13731.41|13851.8|13731.8|13851.33|13731.33|10
1651423110000|2022-05-01 16:38:30|13851.62|13731.62|13851.73|13731.73|13851.87|13731.87|13851.6|13731.6|9
1651423120000|2022-05-01 16:38:40|13851.79|13731.79|13851.71|13731.71|13852.01|13732.01|13851.71|13731.71|10
1651423130000|2022-05-01 16:38:50|13851.72|13731.72|13852.42|13732.42|13852.42|13732.42|13851.52|13731.52|9
1651423140000|2022-05-01 16:39:00|13852.27|13732.27|13853.61|13733.61|13853.61|13733.61|13852.26|13732.26|9
1651423150000|2022-05-01 16:39:10|13852.77|13732.77|13852.47|13732.47|13853.63|13733.63|13852.47|13732.47|10
1651423160000|2022-05-01 16:39:20|13853.49|13733.49|13850.4|13730.4|13853.49|13733.49|13850.4|13730.4|10
1651423170000|2022-05-01 16:39:30|13851.11|13731.11|13852.44|13732.44|13852.56|13732.56|13851.11|13731.11|9
1651423180000|2022-05-01 16:39:40|13852.58|13732.58|13853.74|13733.74|13853.74|13733.74|13852.5|13732.5|10
1651423190000|2022-05-01 16:39:50|13853.56|13733.56|13853.03|13733.03|13854.01|13734.01|13853.03|13733.03|10
1651423200000|2022-05-01 16:40:00|13853.02|13733.02|13852.92|13732.92|13853.74|13733.74|13852.75|13732.75|10
1651423210000|2022-05-01 16:40:10|13852.99|13732.99|13852.74|13732.74|13852.99|13732.99|13852.2|13732.2|10
1651423220000|2022-05-01 16:40:20|13852.97|13732.97|13852.14|13732.14|13853.03|13733.03|13852.14|13732.14|10
1651423230000|2022-05-01 16:40:30|13851.95|13731.95|13852.07|13732.07|13852.07|13732.07|13851.56|13731.56|10
1651423240000|2022-05-01 16:40:40|13851.94|13731.94|13851.53|13731.53|13852.21|13732.21|13851.53|13731.53|10
1651423250000|2022-05-01 16:40:50|13851.91|13731.91|13850.65|13730.65|13851.91|13731.91|13850.65|13730.65|10
1651423260000|2022-05-01 16:41:00|13850.66|13730.66|13852.08|13732.08|13852.08|13732.08|13850.53|13730.53|10
1651423270000|2022-05-01 16:41:10|13852.23|13732.23|13852.64|13732.64|13852.64|13732.64|13852.05|13732.05|10
1651423280000|2022-05-01 16:41:20|13852.46|13732.46|13854.76|13734.76|13854.76|13734.76|13852.19|13732.19|10
1651423290000|2022-05-01 16:41:30|13854.86|13734.86|13856.19|13736.19|13856.19|13736.19|13854.86|13734.86|9
1651423300000|2022-05-01 16:41:40|13856.22|13736.22|13857.67|13737.67|13857.67|13737.67|13856.22|13736.22|9
1651423310000|2022-05-01 16:41:50|13858.02|13738.02|13861.91|13741.91|13861.91|13741.91|13858.02|13738.02|10
1651423320000|2022-05-01 16:42:00|13862.17|13742.17|13860.67|13740.67|13862.17|13742.17|13860.66|13740.66|8
1651423330000|2022-05-01 16:42:10|13860.99|13740.99|13861.37|13741.37|13861.6|13741.6|13860.46|13740.46|9
1651423340000|2022-05-01 16:42:20|13861.4|13741.4|13864.57|13744.57|13864.57|13744.57|13861.4|13741.4|10
1651423350000|2022-05-01 16:42:30|13864.48|13744.48|13866.92|13746.92|13867.16|13747.16|13864.48|13744.48|10
1651423360000|2022-05-01 16:42:40|13866.94|13746.94|13870.02|13750.02|13870.02|13750.02|13866.94|13746.94|8
1651423370000|2022-05-01 16:42:50|13870.7|13750.7|13871.87|13751.87|13871.87|13751.87|13870.46|13750.46|10
1651423380000|2022-05-01 16:43:00|13871.62|13751.62|13872.86|13752.86|13872.86|13752.86|13871.19|13751.19|10
1651423390000|2022-05-01 16:43:10|13872.64|13752.64|13873.22|13753.22|13873.22|13753.22|13871.66|13751.66|10
1651423400000|2022-05-01 16:43:20|13873.24|13753.24|13871.05|13751.05|13873.77|13753.77|13871.05|13751.05|10
1651423410000|2022-05-01 16:43:30|13870.7|13750.7|13869.41|13749.41|13870.7|13750.7|13868.7|13748.7|10
1651423420000|2022-05-01 16:43:40|13869.23|13749.23|13869|13749|13869.82|13749.82|13869|13749|10
1651423430000|2022-05-01 16:43:50|13868.83|13748.83|13868.97|13748.97|13869.63|13749.63|13868.79|13748.79|10
1651423440000|2022-05-01 16:44:00|13869.06|13749.06|13869.09|13749.09|13870.41|13750.41|13869.06|13749.06|9
1651423450000|2022-05-01 16:44:10|13869.81|13749.81|13873.45|13753.45|13873.45|13753.45|13869.6|13749.6|10
1651423460000|2022-05-01 16:44:20|13873.61|13753.61|13874.75|13754.75|13874.75|13754.75|13873.61|13753.61|10
1651423470000|2022-05-01 16:44:30|13874.71|13754.71|13874.42|13754.42|13874.74|13754.74|13874.14|13754.14|10
1651423480000|2022-05-01 16:44:40|13874.67|13754.67|13876.06|13756.06|13876.06|13756.06|13874.67|13754.67|10
1651423490000|2022-05-01 16:44:50|13875.94|13755.94|13876.15|13756.15|13876.36|13756.36|13875.51|13755.51|10
1651423500000|2022-05-01 16:45:00|13876.59|13756.59|13877.07|13757.07|13877.07|13757.07|13875.78|13755.78|10
1651423510000|2022-05-01 16:45:10|13876.77|13756.77|13879.5|13759.5|13879.5|13759.5|13876.77|13756.77|10
1651423520000|2022-05-01 16:45:20|13879.36|13759.36|13878.14|13758.14|13879.46|13759.46|13878.14|13758.14|10
1651423530000|2022-05-01 16:45:30|13878.34|13758.34|13876.42|13756.42|13879.22|13759.22|13876.26|13756.26|10
1651423540000|2022-05-01 16:45:40|13875.94|13755.94|13874.72|13754.72|13875.94|13755.94|13874.69|13754.69|10
1651423550000|2022-05-01 16:45:50|13874.02|13754.02|13873.35|13753.35|13874.53|13754.53|13873.35|13753.35|10
1651423560000|2022-05-01 16:46:00|13873.6|13753.6|13871.26|13751.26|13874.08|13754.08|13871.26|13751.26|10
1651423570000|2022-05-01 16:46:10|13870.27|13750.27|13867.4|13747.4|13870.27|13750.27|13867.4|13747.4|10
1651423580000|2022-05-01 16:46:20|13867.94|13747.94|13865.6|13745.6|13867.94|13747.94|13865.44|13745.44|10
1651423590000|2022-05-01 16:46:30|13865.27|13745.27|13863.83|13743.83|13865.27|13745.27|13863.71|13743.71|10
1651423600000|2022-05-01 16:46:40|13863.82|13743.82|13861.62|13741.62|13863.82|13743.82|13861.62|13741.62|10
1651423610000|2022-05-01 16:46:50|13861.52|13741.52|13860.31|13740.31|13861.6|13741.6|13860.31|13740.31|10
1651423620000|2022-05-01 16:47:00|13860.33|13740.33|13860.32|13740.32|13860.71|13740.71|13859.79|13739.79|9
1651423630000|2022-05-01 16:47:10|13859.89|13739.89|13862.03|13742.03|13862.59|13742.59|13859.89|13739.89|10
1651423640000|2022-05-01 16:47:20|13863.18|13743.18|13863.24|13743.24|13863.54|13743.54|13862.62|13742.62|10
1651423650000|2022-05-01 16:47:30|13863.06|13743.06|13863.76|13743.76|13863.76|13743.76|13863.06|13743.06|10
1651423660000|2022-05-01 16:47:40|13863.94|13743.94|13864.88|13744.88|13865.44|13745.44|13863.94|13743.94|9
1651423670000|2022-05-01 16:47:50|13865.12|13745.12|13865|13745|13865.12|13745.12|13864.62|13744.62|10
1651423680000|2022-05-01 16:48:00|13865.03|13745.03|13867.46|13747.46|13867.46|13747.46|13865.03|13745.03|10
1651423690000|2022-05-01 16:48:10|13867.41|13747.41|13869.16|13749.16|13869.33|13749.33|13867.3|13747.3|8
1651423700000|2022-05-01 16:48:20|13869.28|13749.28|13869.94|13749.94|13869.94|13749.94|13868.4|13748.4|10
1651423710000|2022-05-01 16:48:30|13870.1|13750.1|13870.55|13750.55|13870.55|13750.55|13869.89|13749.89|9
1651423720000|2022-05-01 16:48:40|13870.32|13750.32|13871.62|13751.62|13871.62|13751.62|13870.32|13750.32|10
1651423730000|2022-05-01 16:48:50|13871.44|13751.44|13871.24|13751.24|13872.12|13752.12|13871.24|13751.24|10
1651423740000|2022-05-01 16:49:00|13871.66|13751.66|13872.66|13752.66|13873.16|13753.16|13871.66|13751.66|9
1651423750000|2022-05-01 16:49:10|13872.76|13752.76|13877.12|13757.12|13877.12|13757.12|13872.76|13752.76|10
1651423760000|2022-05-01 16:49:20|13877.57|13757.57|13879.37|13759.37|13879.5|13759.5|13877.43|13757.43|10
1651423770000|2022-05-01 16:49:30|13879.74|13759.74|13879.29|13759.29|13880.08|13760.08|13879.26|13759.26|10
1651423780000|2022-05-01 16:49:40|13879.43|13759.43|13880.19|13760.19|13880.19|13760.19|13879.42|13759.42|10
1651423790000|2022-05-01 16:49:50|13880.15|13760.15|13881.41|13761.41|13881.47|13761.47|13879.71|13759.71|9
1651423800000|2022-05-01 16:50:00|13881.03|13761.03|13880.3|13760.3|13881.03|13761.03|13879.97|13759.97|10
1651423810000|2022-05-01 16:50:10|13880.47|13760.47|13878.72|13758.72|13880.47|13760.47|13878.57|13758.57|10
1651423820000|2022-05-01 16:50:20|13878.55|13758.55|13879.03|13759.03|13879.03|13759.03|13878.16|13758.16|10
1651423830000|2022-05-01 16:50:30|13879.4|13759.4|13879.01|13759.01|13879.4|13759.4|13878.83|13758.83|9
1651423840000|2022-05-01 16:50:40|13878.25|13758.25|13877.98|13757.98|13878.47|13758.47|13877.98|13757.98|9
1651423850000|2022-05-01 16:50:50|13877.55|13757.55|13876.2|13756.2|13877.91|13757.91|13876.2|13756.2|10
1651423860000|2022-05-01 16:51:00|13876.32|13756.32|13876.59|13756.59|13877.61|13757.61|13876.32|13756.32|10
1651423870000|2022-05-01 16:51:10|13876.15|13756.15|13875.73|13755.73|13876.32|13756.32|13875.38|13755.38|10
1651423880000|2022-05-01 16:51:20|13875.69|13755.69|13875.45|13755.45|13875.69|13755.69|13875.15|13755.15|10
1651423890000|2022-05-01 16:51:30|13875.49|13755.49|13875.58|13755.58|13875.58|13755.58|13875.17|13755.17|10
1651423900000|2022-05-01 16:51:40|13875.29|13755.29|13872.53|13752.53|13875.29|13755.29|13872.38|13752.38|10
1651423910000|2022-05-01 16:51:50|13872.46|13752.46|13872.82|13752.82|13872.89|13752.89|13872.2|13752.2|10
1651423920000|2022-05-01 16:52:00|13872.81|13752.81|13872.63|13752.63|13872.81|13752.81|13872.13|13752.13|10
1651423930000|2022-05-01 16:52:10|13872.68|13752.68|13872.02|13752.02|13872.68|13752.68|13871.77|13751.77|10
1651423940000|2022-05-01 16:52:20|13872.34|13752.34|13872.28|13752.28|13872.34|13752.34|13871.43|13751.43|10
1651423950000|2022-05-01 16:52:30|13871.82|13751.82|13872.51|13752.51|13872.51|13752.51|13871.82|13751.82|9
1651423960000|2022-05-01 16:52:40|13872.54|13752.54|13871.94|13751.94|13872.54|13752.54|13871.78|13751.78|10
1651423970000|2022-05-01 16:52:50|13871.97|13751.97|13872.6|13752.6|13872.71|13752.71|13871.88|13751.88|7
1651423980000|2022-05-01 16:53:00|13872.76|13752.76|13873.58|13753.58|13873.58|13753.58|13872.76|13752.76|9
1651423990000|2022-05-01 16:53:10|13873.69|13753.69|13873.44|13753.44|13873.71|13753.71|13873.44|13753.44|9
1651424000000|2022-05-01 16:53:20|13873.42|13753.42|13872.33|13752.33|13873.51|13753.51|13872.33|13752.33|10
1651424010000|2022-05-01 16:53:30|13872.13|13752.13|13871.34|13751.34|13872.13|13752.13|13871.25|13751.25|10
1651424020000|2022-05-01 16:53:40|13871.35|13751.35|13871.13|13751.13|13871.59|13751.59|13871.13|13751.13|10
1651424030000|2022-05-01 16:53:50|13871.08|13751.08|13871.72|13751.72|13871.77|13751.77|13871.08|13751.08|8
1651424040000|2022-05-01 16:54:00|13872.27|13752.27|13874.04|13754.04|13874.04|13754.04|13872.15|13752.15|10
1651424050000|2022-05-01 16:54:10|13874.23|13754.23|13875.14|13755.14|13875.14|13755.14|13874.23|13754.23|9
1651424060000|2022-05-01 16:54:20|13875.02|13755.02|13875.94|13755.94|13875.99|13755.99|13874.94|13754.94|9
1651424070000|2022-05-01 16:54:30|13875.8|13755.8|13875.25|13755.25|13875.87|13755.87|13875.25|13755.25|9
1651424080000|2022-05-01 16:54:40|13875.2|13755.2|13873.93|13753.93|13875.2|13755.2|13873.93|13753.93|9
1651424090000|2022-05-01 16:54:50|13874.02|13754.02|13872.83|13752.83|13874.46|13754.46|13872.77|13752.77|10
1651424100000|2022-05-01 16:55:00|13873.49|13753.49|13871.56|13751.56|13873.49|13753.49|13871.56|13751.56|10
1651424110000|2022-05-01 16:55:10|13871.13|13751.13|13865.79|13745.79|13871.13|13751.13|13865.54|13745.54|10
1651424120000|2022-05-01 16:55:20|13865.55|13745.55|13861.56|13741.56|13865.55|13745.55|13861.56|13741.56|10
1651424130000|2022-05-01 16:55:30|13861.19|13741.19|13857.95|13737.95|13861.19|13741.19|13857.95|13737.95|10
1651424140000|2022-05-01 16:55:40|13857.92|13737.92|13855.92|13735.92|13857.92|13737.92|13855.92|13735.92|10
1651424150000|2022-05-01 16:55:50|13855.84|13735.84|13854.64|13734.64|13855.98|13735.98|13854.51|13734.51|10
1651424160000|2022-05-01 16:56:00|13854.93|13734.93|13855.53|13735.53|13855.67|13735.67|13854.93|13734.93|10
1651424170000|2022-05-01 16:56:10|13855.22|13735.22|13854.45|13734.45|13855.22|13735.22|13854.45|13734.45|9
1651424180000|2022-05-01 16:56:20|13854.46|13734.46|13853.92|13733.92|13854.46|13734.46|13853.75|13733.75|9
1651424190000|2022-05-01 16:56:30|13853.91|13733.91|13854.58|13734.58|13854.58|13734.58|13853.91|13733.91|10
1651424200000|2022-05-01 16:56:40|13855.55|13735.55|13855.72|13735.72|13855.81|13735.81|13855.55|13735.55|10
1651424210000|2022-05-01 16:56:50|13855.88|13735.88|13854.68|13734.68|13855.88|13735.88|13854.55|13734.55|10
1651424220000|2022-05-01 16:57:00|13854.62|13734.62|13852.94|13732.94|13854.62|13734.62|13852.94|13732.94|10
1651424230000|2022-05-01 16:57:10|13852.65|13732.65|13849.13|13729.13|13852.65|13732.65|13849.13|13729.13|10
1651424240000|2022-05-01 16:57:20|13848.97|13728.97|13847.68|13727.68|13848.97|13728.97|13847.68|13727.68|10
1651424250000|2022-05-01 16:57:30|13848.3|13728.3|13848.55|13728.55|13848.76|13728.76|13847.95|13727.95|10
1651424260000|2022-05-01 16:57:40|13848.66|13728.66|13848.84|13728.84|13849.42|13729.42|13848.66|13728.66|10
1651424270000|2022-05-01 16:57:50|13848.53|13728.53|13844.89|13724.89|13848.53|13728.53|13844.89|13724.89|10
1651424280000|2022-05-01 16:58:00|13844.68|13724.68|13841.05|13721.05|13844.68|13724.68|13841.05|13721.05|10
1651424290000|2022-05-01 16:58:10|13840.63|13720.63|13840.64|13720.64|13841.04|13721.04|13839.87|13719.87|10
1651424300000|2022-05-01 16:58:20|13840.72|13720.72|13840.27|13720.27|13841.01|13721.01|13840.27|13720.27|10
1651424310000|2022-05-01 16:58:30|13840.18|13720.18|13840|13720|13840.18|13720.18|13839.22|13719.22|10
1651424320000|2022-05-01 16:58:40|13839.94|13719.94|13836.51|13716.51|13839.94|13719.94|13836.03|13716.03|10
1651424330000|2022-05-01 16:58:50|13834.75|13714.75|13833.74|13713.74|13834.75|13714.75|13833.74|13713.74|10
1651424340000|2022-05-01 16:59:00|13833.72|13713.72|13833.71|13713.71|13833.72|13713.72|13832.94|13712.94|10
1651424350000|2022-05-01 16:59:10|13833.39|13713.39|13834.32|13714.32|13834.32|13714.32|13833.39|13713.39|10
1651424360000|2022-05-01 16:59:20|13834.2|13714.2|13834.96|13714.96|13835.37|13715.37|13833.61|13713.61|9
1651424370000|2022-05-01 16:59:30|13834.83|13714.83|13835.12|13715.12|13835.16|13715.16|13834.55|13714.55|10
1651424380000|2022-05-01 16:59:40|13835.13|13715.13|13835.1|13715.1|13835.52|13715.52|13834.79|13714.79|10
1651424390000|2022-05-01 16:59:50|13834.4|13714.4|13832.52|13712.52|13834.4|13714.4|13832.52|13712.52|10
1651424400000|2022-05-01 17:00:00|13832.49|13712.49|13833.51|13713.51|13833.51|13713.51|13831.79|13711.79|10
1651424410000|2022-05-01 17:00:10|13833.56|13713.56|13834.05|13714.05|13834.5|13714.5|13832.75|13712.75|10
1651424420000|2022-05-01 17:00:20|13835.3|13715.3|13836.05|13716.05|13836.18|13716.18|13834.77|13714.77|10
1651424430000|2022-05-01 17:00:30|13836.62|13716.62|13837.03|13717.03|13837.64|13717.64|13836.62|13716.62|10
1651424440000|2022-05-01 17:00:40|13837.66|13717.66|13839.28|13719.28|13839.41|13719.41|13837.34|13717.34|10
1651424450000|2022-05-01 17:00:50|13837.97|13717.97|13838.51|13718.51|13839.1|13719.1|13837.77|13717.77|10
1651424460000|2022-05-01 17:01:00|13838.78|13718.78|13837.63|13717.63|13839.42|13719.42|13837.63|13717.63|10
1651424470000|2022-05-01 17:01:10|13837.96|13717.96|13837.45|13717.45|13838.08|13718.08|13837.3|13717.3|10
1651424480000|2022-05-01 17:01:20|13837.65|13717.65|13837.29|13717.29|13838.13|13718.13|13837.29|13717.29|10
1651424490000|2022-05-01 17:01:30|13837.44|13717.44|13838.33|13718.33|13838.33|13718.33|13837.04|13717.04|10
1651424500000|2022-05-01 17:01:40|13837.95|13717.95|13838.54|13718.54|13839.03|13719.03|13837.95|13717.95|10
1651424510000|2022-05-01 17:01:50|13838.87|13718.87|13837.47|13717.47|13839.28|13719.28|13837.47|13717.47|10
1651424520000|2022-05-01 17:02:00|13837.91|13717.91|13835.87|13715.87|13837.91|13717.91|13835.86|13715.86|10
1651424530000|2022-05-01 17:02:10|13835.73|13715.73|13832.66|13712.66|13835.73|13715.73|13832.66|13712.66|10
1651424540000|2022-05-01 17:02:20|13832.31|13712.31|13831.03|13711.03|13832.48|13712.48|13831.03|13711.03|10
1651424550000|2022-05-01 17:02:30|13830.96|13710.96|13830.37|13710.37|13830.96|13710.96|13830.29|13710.29|10
1651424560000|2022-05-01 17:02:40|13829.68|13709.68|13828.17|13708.17|13829.78|13709.78|13828.14|13708.14|10
1651424570000|2022-05-01 17:02:50|13828.24|13708.24|13829.32|13709.32|13829.32|13709.32|13828.24|13708.24|10
1651424580000|2022-05-01 17:03:00|13828.6|13708.6|13830.51|13710.51|13830.51|13710.51|13828.6|13708.6|10
1651424590000|2022-05-01 17:03:10|13829.88|13709.88|13833.94|13713.94|13833.94|13713.94|13829.88|13709.88|10
1651424600000|2022-05-01 17:03:20|13835.55|13715.55|13837.78|13717.78|13837.78|13717.78|13835.55|13715.55|9
1651424610000|2022-05-01 17:03:30|13837.79|13717.79|13839.11|13719.11|13839.11|13719.11|13836.86|13716.86|10
1651424620000|2022-05-01 17:03:40|13839.03|13719.03|13841.25|13721.25|13841.25|13721.25|13839.03|13719.03|10
1651424630000|2022-05-01 17:03:50|13840.95|13720.95|13841.51|13721.51|13841.72|13721.72|13840.95|13720.95|10
1651424640000|2022-05-01 17:04:00|13841.55|13721.55|13843.03|13723.03|13843.03|13723.03|13841.49|13721.49|10
1651424650000|2022-05-01 17:04:10|13842.98|13722.98|13844.55|13724.55|13844.55|13724.55|13842.98|13722.98|10
1651424660000|2022-05-01 17:04:20|13844.97|13724.97|13849.89|13729.89|13849.89|13729.89|13844.97|13724.97|9
1651424670000|2022-05-01 17:04:30|13851.35|13731.35|13853.39|13733.39|13853.39|13733.39|13851.35|13731.35|10
1651424680000|2022-05-01 17:04:40|13853.82|13733.82|13853.38|13733.38|13854.24|13734.24|13853.33|13733.33|10
1651424690000|2022-05-01 17:04:50|13853.66|13733.66|13852.47|13732.47|13853.97|13733.97|13852.47|13732.47|10
1651424700000|2022-05-01 17:05:00|13852.3|13732.3|13852.27|13732.27|13852.66|13732.66|13852.07|13732.07|10
1651424710000|2022-05-01 17:05:10|13852.08|13732.08|13851.66|13731.66|13852.08|13732.08|13851.35|13731.35|10
1651424720000|2022-05-01 17:05:20|13851.57|13731.57|13851.73|13731.73|13851.84|13731.84|13851.5|13731.5|10
1651424730000|2022-05-01 17:05:30|13851.64|13731.64|13851.76|13731.76|13851.84|13731.84|13851.35|13731.35|10
1651424740000|2022-05-01 17:05:40|13851.85|13731.85|13850.78|13730.78|13851.85|13731.85|13850.58|13730.58|9
1651424750000|2022-05-01 17:05:50|13851.69|13731.69|13850.7|13730.7|13851.69|13731.69|13850.7|13730.7|10
1651424760000|2022-05-01 17:06:00|13850.31|13730.31|13852.64|13732.64|13852.64|13732.64|13850.31|13730.31|9
1651424770000|2022-05-01 17:06:10|13853.04|13733.04|13855.49|13735.49|13855.49|13735.49|13852.93|13732.93|10
1651424780000|2022-05-01 17:06:20|13856.42|13736.42|13857.89|13737.89|13857.89|13737.89|13856.42|13736.42|10
1651424790000|2022-05-01 17:06:30|13857.99|13737.99|13862.31|13742.31|13862.31|13742.31|13857.99|13737.99|10
1651424800000|2022-05-01 17:06:40|13862.92|13742.92|13864.12|13744.12|13864.12|13744.12|13862.92|13742.92|10
1651424810000|2022-05-01 17:06:50|13864.24|13744.24|13864.91|13744.91|13865.1|13745.1|13864.24|13744.24|10
1651424820000|2022-05-01 17:07:00|13864.94|13744.94|13865.55|13745.55|13865.55|13745.55|13864.29|13744.29|10
1651424830000|2022-05-01 17:07:10|13865.27|13745.27|13864.61|13744.61|13865.86|13745.86|13864.41|13744.41|9
1651424840000|2022-05-01 17:07:20|13864.39|13744.39|13864.14|13744.14|13865.26|13745.26|13863.57|13743.57|10
1651424850000|2022-05-01 17:07:30|13864.12|13744.12|13863.87|13743.87|13864.55|13744.55|13863.87|13743.87|9
1651424860000|2022-05-01 17:07:40|13864.19|13744.19|13863.45|13743.45|13864.31|13744.31|13863.09|13743.09|10
1651424870000|2022-05-01 17:07:50|13863.44|13743.44|13863.81|13743.81|13863.81|13743.81|13862.84|13742.84|10
1651424880000|2022-05-01 17:08:00|13863.65|13743.65|13864.77|13744.77|13864.77|13744.77|13863.65|13743.65|10
1651424890000|2022-05-01 17:08:10|13864.49|13744.49|13864.4|13744.4|13864.58|13744.58|13863.64|13743.64|9
1651424900000|2022-05-01 17:08:20|13864.8|13744.8|13867.1|13747.1|13867.1|13747.1|13864.7|13744.7|9
1651424910000|2022-05-01 17:08:30|13866.94|13746.94|13868.42|13748.42|13869.71|13749.71|13866.94|13746.94|9
1651424920000|2022-05-01 17:08:40|13870.22|13750.22|13871.75|13751.75|13871.83|13751.83|13868.65|13748.65|10
1651424930000|2022-05-01 17:08:50|13871.69|13751.69|13873.31|13753.31|13873.32|13753.32|13871.69|13751.69|10
1651424940000|2022-05-01 17:09:00|13873.09|13753.09|13872.65|13752.65|13873.61|13753.61|13872.45|13752.45|10
1651424950000|2022-05-01 17:09:10|13873.24|13753.24|13875.11|13755.11|13875.26|13755.26|13873.18|13753.18|10
1651424960000|2022-05-01 17:09:20|13875.07|13755.07|13875.4|13755.4|13875.4|13755.4|13874.41|13754.41|10
1651424970000|2022-05-01 17:09:30|13876.19|13756.19|13875.3|13755.3|13876.97|13756.97|13875.3|13755.3|10
1651424980000|2022-05-01 17:09:40|13875.38|13755.38|13873.47|13753.47|13875.38|13755.38|13873.47|13753.47|9
1651424990000|2022-05-01 17:09:50|13874.11|13754.11|13872.79|13752.79|13874.11|13754.11|13872.44|13752.44|10
1651425000000|2022-05-01 17:10:00|13872.24|13752.24|13874.29|13754.29|13874.29|13754.29|13872.15|13752.15|10
1651425010000|2022-05-01 17:10:10|13874.14|13754.14|13874.28|13754.28|13874.37|13754.37|13873.65|13753.65|10
1651425020000|2022-05-01 17:10:20|13873.88|13753.88|13873.7|13753.7|13873.88|13753.88|13873.18|13753.18|10
1651425030000|2022-05-01 17:10:30|13873.62|13753.62|13873.92|13753.92|13874.17|13754.17|13873.4|13753.4|10
1651425040000|2022-05-01 17:10:40|13874.42|13754.42|13874.22|13754.22|13874.5|13754.5|13873.9|13753.9|10
1651425050000|2022-05-01 17:10:50|13874.29|13754.29|13876.46|13756.46|13876.72|13756.72|13874.29|13754.29|10
1651425060000|2022-05-01 17:11:00|13877.09|13757.09|13877.32|13757.32|13877.32|13757.32|13876.81|13756.81|9
1651425070000|2022-05-01 17:11:10|13877.62|13757.62|13877.32|13757.32|13877.7|13757.7|13877.03|13757.03|10
1651425080000|2022-05-01 17:11:20|13877.3|13757.3|13876.95|13756.95|13877.47|13757.47|13876.81|13756.81|10
1651425090000|2022-05-01 17:11:30|13876.73|13756.73|13877.19|13757.19|13877.29|13757.29|13876.72|13756.72|10
1651425100000|2022-05-01 17:11:40|13877.28|13757.28|13877.93|13757.93|13877.93|13757.93|13877.19|13757.19|10
1651425110000|2022-05-01 17:11:50|13878.17|13758.17|13879.13|13759.13|13879.13|13759.13|13878.17|13758.17|10
1651425120000|2022-05-01 17:12:00|13879.11|13759.11|13880.23|13760.23|13880.23|13760.23|13879.11|13759.11|9
1651425130000|2022-05-01 17:12:10|13880|13760|13879.89|13759.89|13880.04|13760.04|13879.74|13759.74|10
1651425140000|2022-05-01 17:12:20|13879.94|13759.94|13878.19|13758.19|13880.22|13760.22|13878.19|13758.19|10
1651425150000|2022-05-01 17:12:30|13877.99|13757.99|13877.74|13757.74|13878.62|13758.62|13877.68|13757.68|10
1651425160000|2022-05-01 17:12:40|13877.58|13757.58|13878.74|13758.74|13878.74|13758.74|13877.02|13757.02|10
1651425170000|2022-05-01 17:12:50|13878.95|13758.95|13878.43|13758.43|13878.95|13758.95|13878.43|13758.43|10
1651425180000|2022-05-01 17:13:00|13878.46|13758.46|13877.93|13757.93|13878.59|13758.59|13877.91|13757.91|8
1651425190000|2022-05-01 17:13:10|13877.97|13757.97|13875.56|13755.56|13877.97|13757.97|13875.56|13755.56|10
1651425200000|2022-05-01 17:13:20|13875.65|13755.65|13874.54|13754.54|13875.65|13755.65|13874.54|13754.54|10
1651425210000|2022-05-01 17:13:30|13874.42|13754.42|13874.52|13754.52|13874.52|13754.52|13874.32|13754.32|10
1651425220000|2022-05-01 17:13:40|13874.88|13754.88|13876.65|13756.65|13876.65|13756.65|13874.88|13754.88|10
1651425230000|2022-05-01 17:13:50|13876.87|13756.87|13878.5|13758.5|13878.5|13758.5|13876.87|13756.87|9
1651425240000|2022-05-01 17:14:00|13878.55|13758.55|13877.86|13757.86|13878.55|13758.55|13877.79|13757.79|10
1651425250000|2022-05-01 17:14:10|13877.81|13757.81|13878.72|13758.72|13878.97|13758.97|13877.73|13757.73|10
1651425260000|2022-05-01 17:14:20|13878.45|13758.45|13877.8|13757.8|13878.45|13758.45|13877.32|13757.32|9
1651425270000|2022-05-01 17:14:30|13877.66|13757.66|13877.45|13757.45|13877.66|13757.66|13877.45|13757.45|10
1651425280000|2022-05-01 17:14:40|13877.24|13757.24|13876.38|13756.38|13877.35|13757.35|13876.38|13756.38|10
1651425290000|2022-05-01 17:14:50|13876.56|13756.56|13876.09|13756.09|13876.57|13756.57|13875.99|13755.99|9
1651425300000|2022-05-01 17:15:00|13876.08|13756.08|13872.76|13752.76|13876.08|13756.08|13872.76|13752.76|9
1651425310000|2022-05-01 17:15:10|13872.44|13752.44|13869.67|13749.67|13872.44|13752.44|13869.62|13749.62|10
1651425320000|2022-05-01 17:15:20|13869.63|13749.63|13870.92|13750.92|13870.92|13750.92|13869.45|13749.45|10
1651425330000|2022-05-01 17:15:30|13871.17|13751.17|13872.7|13752.7|13872.7|13752.7|13871.17|13751.17|10
1651425340000|2022-05-01 17:15:40|13872.74|13752.74|13871.13|13751.13|13872.74|13752.74|13871.13|13751.13|10
1651425350000|2022-05-01 17:15:50|13871.07|13751.07|13869.35|13749.35|13871.07|13751.07|13869.35|13749.35|10
1651425360000|2022-05-01 17:16:00|13869.22|13749.22|13869.56|13749.56|13869.56|13749.56|13868.77|13748.77|10
1651425370000|2022-05-01 17:16:10|13869.54|13749.54|13869.9|13749.9|13869.9|13749.9|13868.83|13748.83|10
1651425380000|2022-05-01 17:16:20|13869.94|13749.94|13868.8|13748.8|13870.15|13750.15|13868.8|13748.8|10
1651425390000|2022-05-01 17:16:30|13868.63|13748.63|13867.1|13747.1|13868.68|13748.68|13866.52|13746.52|10
1651425400000|2022-05-01 17:16:40|13866.87|13746.87|13866.5|13746.5|13867.01|13747.01|13866.5|13746.5|10
1651425410000|2022-05-01 17:16:50|13866.15|13746.15|13864.92|13744.92|13866.15|13746.15|13864.92|13744.92|10
1651425420000|2022-05-01 17:17:00|13864.98|13744.98|13864.1|13744.1|13864.99|13744.99|13864.1|13744.1|9
1651425430000|2022-05-01 17:17:10|13864.11|13744.11|13864.37|13744.37|13865|13745|13864.11|13744.11|10
1651425440000|2022-05-01 17:17:20|13864.81|13744.81|13863.22|13743.22|13864.81|13744.81|13863.07|13743.07|10
1651425450000|2022-05-01 17:17:30|13863.08|13743.08|13861.6|13741.6|13863.08|13743.08|13861.51|13741.51|8
1651425460000|2022-05-01 17:17:40|13861.28|13741.28|13855.88|13735.88|13861.28|13741.28|13855.88|13735.88|10
1651425470000|2022-05-01 17:17:50|13855.6|13735.6|13852.73|13732.73|13855.6|13735.6|13852.73|13732.73|10
1651425480000|2022-05-01 17:18:00|13852.67|13732.67|13853.2|13733.2|13853.46|13733.46|13852.59|13732.59|10
1651425490000|2022-05-01 17:18:10|13853.36|13733.36|13854.24|13734.24|13854.38|13734.38|13853.36|13733.36|10
1651425500000|2022-05-01 17:18:20|13854.16|13734.16|13853.51|13733.51|13854.28|13734.28|13853.51|13733.51|9
1651425510000|2022-05-01 17:18:30|13853.67|13733.67|13854|13734|13854|13734|13853.38|13733.38|9
1651425520000|2022-05-01 17:18:40|13854.07|13734.07|13854.02|13734.02|13854.07|13734.07|13853.48|13733.48|9
1651425530000|2022-05-01 17:18:50|13854.05|13734.05|13852.64|13732.64|13854.05|13734.05|13852.64|13732.64|10
1651425540000|2022-05-01 17:19:00|13852.5|13732.5|13847.12|13727.12|13852.5|13732.5|13847.12|13727.12|10
1651425550000|2022-05-01 17:19:10|13846.82|13726.82|13846.82|13726.82|13846.98|13726.98|13846.54|13726.54|9
1651425560000|2022-05-01 17:19:20|13846.97|13726.97|13847.81|13727.81|13847.81|13727.81|13846.97|13726.97|10
1651425570000|2022-05-01 17:19:30|13847.99|13727.99|13849.24|13729.24|13849.24|13729.24|13847.99|13727.99|10
1651425580000|2022-05-01 17:19:40|13849.17|13729.17|13849.7|13729.7|13849.7|13729.7|13848.96|13728.96|10
1651425590000|2022-05-01 17:19:50|13849.72|13729.72|13849.97|13729.97|13850.03|13730.03|13849.62|13729.62|10
1651425600000|2022-05-01 17:20:00|13849.98|13729.98|13850.49|13730.49|13850.71|13730.71|13849.98|13729.98|9
1651425610000|2022-05-01 17:20:10|13850.37|13730.37|13850.5|13730.5|13850.64|13730.64|13850.2|13730.2|10
1651425620000|2022-05-01 17:20:20|13850.45|13730.45|13850.22|13730.22|13850.51|13730.51|13850.18|13730.18|9
1651425630000|2022-05-01 17:20:30|13850.27|13730.27|13850.34|13730.34|13850.35|13730.35|13850.23|13730.23|8
1651425640000|2022-05-01 17:20:40|13850.28|13730.28|13850.06|13730.06|13850.29|13730.29|13850.06|13730.06|6
1651425650000|2022-05-01 17:20:50|13850.05|13730.05|13850.86|13730.86|13850.86|13730.86|13850.05|13730.05|7
1651425660000|2022-05-01 17:21:00|13850.81|13730.81|13850.51|13730.51|13850.85|13730.85|13850.46|13730.46|7
1651425670000|2022-05-01 17:21:10|13850.54|13730.54|13851.04|13731.04|13851.06|13731.06|13850.54|13730.54|9
1651425680000|2022-05-01 17:21:20|13851.08|13731.08|13851.49|13731.49|13851.49|13731.49|13851.08|13731.08|8
1651425690000|2022-05-01 17:21:30|13851.62|13731.62|13851.52|13731.52|13851.65|13731.65|13851.41|13731.41|9
1651425700000|2022-05-01 17:21:40|13851.88|13731.88|13852.38|13732.38|13852.38|13732.38|13851.87|13731.87|10
1651425710000|2022-05-01 17:21:50|13852.36|13732.36|13852.54|13732.54|13852.54|13732.54|13852.19|13732.19|9
1651425720000|2022-05-01 17:22:00|13852.68|13732.68|13852.82|13732.82|13852.9|13732.9|13852.68|13732.68|6
1651425730000|2022-05-01 17:22:10|13852.96|13732.96|13853.37|13733.37|13853.53|13733.53|13852.96|13732.96|8
1651425740000|2022-05-01 17:22:20|13853.49|13733.49|13853.49|13733.49|13853.49|13733.49|13853.39|13733.39|8
1651425750000|2022-05-01 17:22:30|13853.37|13733.37|13851.57|13731.57|13853.37|13733.37|13851.52|13731.52|10
1651425760000|2022-05-01 17:22:40|13851.41|13731.41|13851.83|13731.83|13851.83|13731.83|13851.33|13731.33|10
1651425770000|2022-05-01 17:22:50|13851.84|13731.84|13851.89|13731.89|13852.13|13732.13|13851.82|13731.82|9
1651425780000|2022-05-01 17:23:00|13851.65|13731.65|13851.97|13731.97|13852.07|13732.07|13851.01|13731.01|8
1651425790000|2022-05-01 17:23:10|13852.13|13732.13|13852.86|13732.86|13852.9|13732.9|13852.13|13732.13|10
1651425800000|2022-05-01 17:23:20|13853.03|13733.03|13853.63|13733.63|13853.63|13733.63|13853.03|13733.03|10
1651425810000|2022-05-01 17:23:30|13853.6|13733.6|13850.59|13730.59|13853.77|13733.77|13850.59|13730.59|10
1651425820000|2022-05-01 17:23:40|13849.8|13729.8|13847.25|13727.25|13849.8|13729.8|13847.25|13727.25|10
1651425830000|2022-05-01 17:23:50|13847.09|13727.09|13843.34|13723.34|13847.09|13727.09|13843.34|13723.34|10
1651425840000|2022-05-01 17:24:00|13843.25|13723.25|13840.26|13720.26|13843.25|13723.25|13840.26|13720.26|10
1651425850000|2022-05-01 17:24:10|13840.37|13720.37|13838.65|13718.65|13840.37|13720.37|13838.65|13718.65|10
1651425860000|2022-05-01 17:24:20|13838.59|13718.59|13838.02|13718.02|13838.59|13718.59|13837.79|13717.79|10
1651425870000|2022-05-01 17:24:30|13837.79|13717.79|13834.69|13714.69|13837.79|13717.79|13834.48|13714.48|10
1651425880000|2022-05-01 17:24:40|13834.76|13714.76|13832.78|13712.78|13834.76|13714.76|13832.78|13712.78|10
1651425890000|2022-05-01 17:24:50|13832.53|13712.53|13828.23|13708.23|13832.53|13712.53|13828.23|13708.23|10
1651425900000|2022-05-01 17:25:00|13827.78|13707.78|13824.46|13704.46|13827.78|13707.78|13824.16|13704.16|10
1651425910000|2022-05-01 17:25:10|13824.26|13704.26|13823.51|13703.51|13824.26|13704.26|13823|13703|10
1651425920000|2022-05-01 17:25:20|13823.52|13703.52|13823.27|13703.27|13823.74|13703.74|13823.09|13703.09|9
1651425930000|2022-05-01 17:25:30|13823.13|13703.13|13821.4|13701.4|13823.13|13703.13|13821.4|13701.4|10
1651425940000|2022-05-01 17:25:40|13821.35|13701.35|13819.96|13699.96|13821.36|13701.36|13819.96|13699.96|10
1651425950000|2022-05-01 17:25:50|13819.86|13699.86|13817.45|13697.45|13819.86|13699.86|13817.21|13697.21|9
1651425960000|2022-05-01 17:26:00|13817.21|13697.21|13813.85|13693.85|13817.21|13697.21|13813.85|13693.85|10
1651425970000|2022-05-01 17:26:10|13813.74|13693.74|13812.27|13692.27|13813.74|13693.74|13812.18|13692.18|10
1651425980000|2022-05-01 17:26:20|13812.43|13692.43|13813.11|13693.11|13813.44|13693.44|13812.39|13692.39|10
1651425990000|2022-05-01 17:26:30|13813.1|13693.1|13812.73|13692.73|13813.37|13693.37|13812.73|13692.73|9
1651426000000|2022-05-01 17:26:40|13813.05|13693.05|13812.51|13692.51|13814.01|13694.01|13812.51|13692.51|10
1651426010000|2022-05-01 17:26:50|13812.42|13692.42|13811.87|13691.87|13812.47|13692.47|13811.78|13691.78|10
1651426020000|2022-05-01 17:27:00|13811.61|13691.61|13812.35|13692.35|13812.35|13692.35|13811.61|13691.61|8
1651426030000|2022-05-01 17:27:10|13812.45|13692.45|13812.97|13692.97|13813.07|13693.07|13812.45|13692.45|10
1651426040000|2022-05-01 17:27:20|13812.99|13692.99|13814.28|13694.28|13814.52|13694.52|13812.87|13692.87|10
1651426050000|2022-05-01 17:27:30|13814.19|13694.19|13814.58|13694.58|13814.69|13694.69|13813.91|13693.91|10
1651426060000|2022-05-01 17:27:40|13814.89|13694.89|13816.78|13696.78|13816.78|13696.78|13814.48|13694.48|9
1651426070000|2022-05-01 17:27:50|13816.98|13696.98|13817.35|13697.35|13817.35|13697.35|13816.79|13696.79|10
1651426080000|2022-05-01 17:28:00|13817.67|13697.67|13817.01|13697.01|13817.67|13697.67|13816.9|13696.9|6
1651426090000|2022-05-01 17:28:10|13817.35|13697.35|13817.44|13697.44|13817.61|13697.61|13816.52|13696.52|8
1651426100000|2022-05-01 17:28:20|13817.48|13697.48|13816.6|13696.6|13817.52|13697.52|13816.6|13696.6|10
1651426110000|2022-05-01 17:28:30|13817.31|13697.31|13816.9|13696.9|13817.32|13697.32|13816.62|13696.62|10
1651426120000|2022-05-01 17:28:40|13816.81|13696.81|13816.41|13696.41|13816.86|13696.86|13816.41|13696.41|9
1651426130000|2022-05-01 17:28:50|13816.69|13696.69|13817.15|13697.15|13817.15|13697.15|13816.4|13696.4|10
1651426140000|2022-05-01 17:29:00|13817|13697|13814.06|13694.06|13817.41|13697.41|13814.06|13694.06|10
1651426150000|2022-05-01 17:29:10|13813.78|13693.78|13814.43|13694.43|13814.65|13694.65|13813.52|13693.52|9
1651426160000|2022-05-01 17:29:20|13814.1|13694.1|13813.36|13693.36|13814.13|13694.13|13813.33|13693.33|10
1651426170000|2022-05-01 17:29:30|13813.43|13693.43|13813.8|13693.8|13813.8|13693.8|13813.1|13693.1|10
1651426180000|2022-05-01 17:29:40|13813.59|13693.59|13815.45|13695.45|13815.45|13695.45|13813.59|13693.59|10
1651426190000|2022-05-01 17:29:50|13816.18|13696.18|13820.67|13700.67|13820.67|13700.67|13816.18|13696.18|10
1651426200000|2022-05-01 17:30:00|13821.08|13701.08|13822.38|13702.38|13823.22|13703.22|13821.08|13701.08|10
1651426210000|2022-05-01 17:30:10|13822.31|13702.31|13823.68|13703.68|13823.71|13703.71|13822.31|13702.31|9
1651426220000|2022-05-01 17:30:20|13823.83|13703.83|13824.05|13704.05|13824.43|13704.43|13823.44|13703.44|10
1651426230000|2022-05-01 17:30:30|13823.28|13703.28|13822.95|13702.95|13823.29|13703.29|13822.95|13702.95|9
1651426240000|2022-05-01 17:30:40|13823.24|13703.24|13823.61|13703.61|13823.61|13703.61|13822.07|13702.07|10
1651426250000|2022-05-01 17:30:50|13822.7|13702.7|13824.44|13704.44|13824.44|13704.44|13822.7|13702.7|8
1651426260000|2022-05-01 17:31:00|13824.24|13704.24|13823.78|13703.78|13824.41|13704.41|13823.78|13703.78|10
1651426270000|2022-05-01 17:31:10|13823.83|13703.83|13822.66|13702.66|13824.13|13704.13|13822.66|13702.66|10
1651426280000|2022-05-01 17:31:20|13823.12|13703.12|13822.14|13702.14|13823.12|13703.12|13822.13|13702.13|10
1651426290000|2022-05-01 17:31:30|13821.58|13701.58|13818.73|13698.73|13821.64|13701.64|13818.34|13698.34|10
1651426300000|2022-05-01 17:31:40|13817.71|13697.71|13818.38|13698.38|13818.66|13698.66|13817.71|13697.71|9
1651426310000|2022-05-01 17:31:50|13818.37|13698.37|13818.4|13698.4|13819.14|13699.14|13818.02|13698.02|10
1651426320000|2022-05-01 17:32:00|13818.29|13698.29|13819.92|13699.92|13819.92|13699.92|13818.14|13698.14|10
1651426330000|2022-05-01 17:32:10|13819.71|13699.71|13819.09|13699.09|13819.87|13699.87|13819.09|13699.09|10
1651426340000|2022-05-01 17:32:20|13819.41|13699.41|13819.32|13699.32|13819.56|13699.56|13819.11|13699.11|9
1651426350000|2022-05-01 17:32:30|13819.47|13699.47|13819.07|13699.07|13819.47|13699.47|13818.76|13698.76|10
1651426360000|2022-05-01 17:32:40|13818.91|13698.91|13817.03|13697.03|13818.91|13698.91|13817.03|13697.03|10
1651426370000|2022-05-01 17:32:50|13817.07|13697.07|13816.63|13696.63|13817.07|13697.07|13816.56|13696.56|9
1651426380000|2022-05-01 17:33:00|13816.03|13696.03|13815.58|13695.58|13816.03|13696.03|13815.48|13695.48|10
1651426390000|2022-05-01 17:33:10|13815.26|13695.26|13814.19|13694.19|13815.26|13695.26|13814.19|13694.19|10
1651426400000|2022-05-01 17:33:20|13814.22|13694.22|13813.26|13693.26|13814.22|13694.22|13813.26|13693.26|7
1651426410000|2022-05-01 17:33:30|13813.15|13693.15|13813.71|13693.71|13813.71|13693.71|13813|13693|8
1651426420000|2022-05-01 17:33:40|13813.79|13693.79|13814.36|13694.36|13814.36|13694.36|13813.44|13693.44|9
1651426430000|2022-05-01 17:33:50|13814.54|13694.54|13816.02|13696.02|13816.02|13696.02|13814.54|13694.54|10
1651426440000|2022-05-01 17:34:00|13816.29|13696.29|13816.71|13696.71|13816.84|13696.84|13816.11|13696.11|10
1651426450000|2022-05-01 17:34:10|13816.58|13696.58|13816.58|13696.58|13816.61|13696.61|13816.26|13696.26|9
1651426460000|2022-05-01 17:34:20|13816.59|13696.59|13816.41|13696.41|13817.15|13697.15|13816.41|13696.41|9
1651426470000|2022-05-01 17:34:30|13816.39|13696.39|13816.57|13696.57|13816.66|13696.66|13816.39|13696.39|8
1651426480000|2022-05-01 17:34:40|13816.59|13696.59|13816.76|13696.76|13816.85|13696.85|13816.59|13696.59|10
1651426490000|2022-05-01 17:34:50|13816.37|13696.37|13816.04|13696.04|13816.37|13696.37|13816.01|13696.01|7
1651426500000|2022-05-01 17:35:00|13815.9|13695.9|13816.73|13696.73|13816.73|13696.73|13815.66|13695.66|10
1651426510000|2022-05-01 17:35:10|13816.86|13696.86|13817.66|13697.66|13817.66|13697.66|13816.86|13696.86|8
1651426520000|2022-05-01 17:35:20|13817.99|13697.99|13818.2|13698.2|13818.28|13698.28|13817.96|13697.96|8
1651426530000|2022-05-01 17:35:30|13817.73|13697.73|13817.94|13697.94|13817.97|13697.97|13817.45|13697.45|10
1651426540000|2022-05-01 17:35:40|13818.26|13698.26|13817.49|13697.49|13818.66|13698.66|13817.49|13697.49|9
1651426550000|2022-05-01 17:35:50|13816.85|13696.85|13816.17|13696.17|13816.85|13696.85|13815.89|13695.89|10
1651426560000|2022-05-01 17:36:00|13816.05|13696.05|13816.51|13696.51|13816.51|13696.51|13815.95|13695.95|9
1651426570000|2022-05-01 17:36:10|13816.64|13696.64|13815.43|13695.43|13816.64|13696.64|13815.43|13695.43|9
1651426580000|2022-05-01 17:36:20|13815.44|13695.44|13814.12|13694.12|13815.44|13695.44|13814.12|13694.12|10
1651426590000|2022-05-01 17:36:30|13813.94|13693.94|13812.41|13692.41|13813.94|13693.94|13812.33|13692.33|10
1651426600000|2022-05-01 17:36:40|13812.5|13692.5|13812.09|13692.09|13812.56|13692.56|13811.88|13691.88|10
1651426610000|2022-05-01 17:36:50|13812.06|13692.06|13811.57|13691.57|13812.1|13692.1|13811.57|13691.57|9
1651426620000|2022-05-01 17:37:00|13811.49|13691.49|13810.78|13690.78|13811.49|13691.49|13810.71|13690.71|10
1651426630000|2022-05-01 17:37:10|13810.7|13690.7|13810.81|13690.81|13810.97|13690.97|13810.61|13690.61|9
1651426640000|2022-05-01 17:37:20|13810.44|13690.44|13810.09|13690.09|13810.44|13690.44|13810.09|13690.09|8
1651426650000|2022-05-01 17:37:30|13810.14|13690.14|13812.28|13692.28|13812.28|13692.28|13810.14|13690.14|10
1651426660000|2022-05-01 17:37:40|13812.32|13692.32|13811.9|13691.9|13812.33|13692.33|13811.78|13691.78|10
1651426670000|2022-05-01 17:37:50|13811.55|13691.55|13809.25|13689.25|13811.55|13691.55|13809.25|13689.25|9
1651426680000|2022-05-01 17:38:00|13809.21|13689.21|13809.4|13689.4|13809.67|13689.67|13808.96|13688.96|10
1651426690000|2022-05-01 17:38:10|13809.47|13689.47|13809.9|13689.9|13810|13690|13809.38|13689.38|10
1651426700000|2022-05-01 17:38:20|13809.97|13689.97|13809.93|13689.93|13810.29|13690.29|13809.93|13689.93|7
1651426710000|2022-05-01 17:38:30|13809.4|13689.4|13809.25|13689.25|13809.56|13689.56|13809.15|13689.15|8
1651426720000|2022-05-01 17:38:40|13809.28|13689.28|13809.27|13689.27|13809.39|13689.39|13809.2|13689.2|9
1651426730000|2022-05-01 17:38:50|13809.25|13689.25|13808.26|13688.26|13809.25|13689.25|13808.25|13688.25|10
1651426740000|2022-05-01 17:39:00|13808.19|13688.19|13809.06|13689.06|13809.06|13689.06|13808.17|13688.17|8
1651426750000|2022-05-01 17:39:10|13809.18|13689.18|13808.23|13688.23|13809.18|13689.18|13808.23|13688.23|10
1651426760000|2022-05-01 17:39:20|13808.3|13688.3|13808.43|13688.43|13808.5|13688.5|13808.17|13688.17|7
1651426770000|2022-05-01 17:39:30|13808.37|13688.37|13807.34|13687.34|13808.37|13688.37|13806.82|13686.82|10
1651426780000|2022-05-01 17:39:40|13807.41|13687.41|13806.69|13686.69|13807.48|13687.48|13806.69|13686.69|9
1651426790000|2022-05-01 17:39:50|13806.62|13686.62|13806.79|13686.79|13807.04|13687.04|13806.62|13686.62|10
1651426800000|2022-05-01 17:40:00|13806.82|13686.82|13807.15|13687.15|13807.22|13687.22|13806.49|13686.49|10
1651426810000|2022-05-01 17:40:10|13807.22|13687.22|13807.82|13687.82|13807.85|13687.85|13807.22|13687.22|10
1651426820000|2022-05-01 17:40:20|13807.77|13687.77|13807.83|13687.83|13808.08|13688.08|13807.77|13687.77|9
1651426830000|2022-05-01 17:40:30|13807.87|13687.87|13807.93|13687.93|13808.04|13688.04|13807.87|13687.87|10
1651426840000|2022-05-01 17:40:40|13807.89|13687.89|13807.88|13687.88|13808.11|13688.11|13807.88|13687.88|10
1651426850000|2022-05-01 17:40:50|13807.84|13687.84|13807.97|13687.97|13807.97|13687.97|13807.4|13687.4|7
1651426860000|2022-05-01 17:41:00|13808.02|13688.02|13807.67|13687.67|13808.17|13688.17|13807.29|13687.29|10
1651426870000|2022-05-01 17:41:10|13807.16|13687.16|13806.93|13686.93|13807.22|13687.22|13806.17|13686.17|10
1651426880000|2022-05-01 17:41:20|13806.91|13686.91|13806.97|13686.97|13807.15|13687.15|13806.91|13686.91|8
1651426890000|2022-05-01 17:41:30|13807.12|13687.12|13806.87|13686.87|13807.12|13687.12|13806.84|13686.84|9
1651426900000|2022-05-01 17:41:40|13806.8|13686.8|13806.49|13686.49|13806.97|13686.97|13806.45|13686.45|8
1651426910000|2022-05-01 17:41:50|13806.5|13686.5|13805.94|13685.94|13806.5|13686.5|13805.94|13685.94|10
1651426920000|2022-05-01 17:42:00|13805.81|13685.81|13801.65|13681.65|13805.81|13685.81|13801.65|13681.65|10
1651426930000|2022-05-01 17:42:10|13800.72|13680.72|13798.31|13678.31|13800.72|13680.72|13798.25|13678.25|10
1651426940000|2022-05-01 17:42:20|13797.81|13677.81|13798.15|13678.15|13798.15|13678.15|13797.72|13677.72|8
1651426950000|2022-05-01 17:42:30|13798.14|13678.14|13797.74|13677.74|13798.17|13678.17|13797.74|13677.74|9
1651426960000|2022-05-01 17:42:40|13797.54|13677.54|13796.66|13676.66|13797.62|13677.62|13796.66|13676.66|8
1651426970000|2022-05-01 17:42:50|13796.45|13676.45|13796.79|13676.79|13796.95|13676.95|13796.45|13676.45|10
1651426980000|2022-05-01 17:43:00|13797.01|13677.01|13797.2|13677.2|13797.21|13677.21|13796.94|13676.94|10
1651426990000|2022-05-01 17:43:10|13797.1|13677.1|13795.65|13675.65|13797.23|13677.23|13795.59|13675.59|10
1651427000000|2022-05-01 17:43:20|13795.53|13675.53|13794.66|13674.66|13795.83|13675.83|13794.66|13674.66|9
1651427010000|2022-05-01 17:43:30|13794.44|13674.44|13792.7|13672.7|13794.44|13674.44|13792.39|13672.39|10
1651427020000|2022-05-01 17:43:40|13791.82|13671.82|13789.51|13669.51|13791.82|13671.82|13789.51|13669.51|10
1651427030000|2022-05-01 17:43:50|13789.04|13669.04|13790.35|13670.35|13790.86|13670.86|13788.05|13668.05|10
1651427040000|2022-05-01 17:44:00|13792.94|13672.94|13798.7|13678.7|13799.03|13679.03|13792.24|13672.24|10
1651427050000|2022-05-01 17:44:10|13799.52|13679.52|13802.57|13682.57|13803.18|13683.18|13799.52|13679.52|10
1651427060000|2022-05-01 17:44:20|13802.67|13682.67|13808.64|13688.64|13809.95|13689.95|13802.67|13682.67|10
1651427070000|2022-05-01 17:44:30|13808.91|13688.91|13810.21|13690.21|13810.21|13690.21|13808.91|13688.91|10
1651427080000|2022-05-01 17:44:40|13810.25|13690.25|13810.26|13690.26|13810.52|13690.52|13810.25|13690.25|8
1651427090000|2022-05-01 17:44:50|13810.23|13690.23|13811.11|13691.11|13811.11|13691.11|13809.81|13689.81|10
1651427100000|2022-05-01 17:45:00|13811.17|13691.17|13811.15|13691.15|13811.17|13691.17|13810.41|13690.41|10
1651427110000|2022-05-01 17:45:10|13811.21|13691.21|13814.17|13694.17|13814.17|13694.17|13810.93|13690.93|10
1651427120000|2022-05-01 17:45:20|13813.99|13693.99|13818.07|13698.07|13818.07|13698.07|13813.99|13693.99|9
1651427130000|2022-05-01 17:45:30|13818.43|13698.43|13818.24|13698.24|13818.78|13698.78|13817.37|13697.37|10
1651427140000|2022-05-01 17:45:40|13818.19|13698.19|13817.64|13697.64|13818.9|13698.9|13817.38|13697.38|10
1651427150000|2022-05-01 17:45:50|13817.3|13697.3|13816.69|13696.69|13817.3|13697.3|13816.69|13696.69|10
1651427160000|2022-05-01 17:46:00|13816.63|13696.63|13815.74|13695.74|13816.85|13696.85|13815.74|13695.74|9
1651427170000|2022-05-01 17:46:10|13816|13696|13814.43|13694.43|13816|13696|13814.42|13694.42|10
1651427180000|2022-05-01 17:46:20|13814.05|13694.05|13810.78|13690.78|13814.4|13694.4|13810.78|13690.78|9
1651427190000|2022-05-01 17:46:30|13811.41|13691.41|13810.06|13690.06|13812.15|13692.15|13810.06|13690.06|10
1651427200000|2022-05-01 17:46:40|13810.02|13690.02|13806.35|13686.35|13810.82|13690.82|13806.19|13686.19|10
1651427210000|2022-05-01 17:46:50|13806.13|13686.13|13801.87|13681.87|13806.13|13686.13|13801.66|13681.66|10
1651427220000|2022-05-01 17:47:00|13802.14|13682.14|13796.91|13676.91|13802.14|13682.14|13796.91|13676.91|9
1651427230000|2022-05-01 17:47:10|13796.9|13676.9|13796.32|13676.32|13797.06|13677.06|13795.73|13675.73|10
1651427240000|2022-05-01 17:47:20|13796.37|13676.37|13793.97|13673.97|13796.85|13676.85|13793.97|13673.97|9
1651427250000|2022-05-01 17:47:30|13793.84|13673.84|13791.59|13671.59|13794.32|13674.32|13791.56|13671.56|10
1651427260000|2022-05-01 17:47:40|13791.63|13671.63|13789.78|13669.78|13792.03|13672.03|13789.54|13669.54|10
1651427270000|2022-05-01 17:47:50|13789.81|13669.81|13790.03|13670.03|13790.12|13670.12|13789.75|13669.75|10
1651427280000|2022-05-01 17:48:00|13789.84|13669.84|13790|13670|13790.03|13670.03|13789.65|13669.65|8
1651427290000|2022-05-01 17:48:10|13790.32|13670.32|13790.04|13670.04|13790.59|13670.59|13789.82|13669.82|8
1651427300000|2022-05-01 17:48:20|13790.01|13670.01|13790.24|13670.24|13790.24|13670.24|13789.65|13669.65|8
1651427310000|2022-05-01 17:48:30|13790.4|13670.4|13790.16|13670.16|13790.48|13670.48|13790.13|13670.13|9
1651427320000|2022-05-01 17:48:40|13790.19|13670.19|13790.9|13670.9|13790.93|13670.93|13790.1|13670.1|10
1651427330000|2022-05-01 17:48:50|13790.91|13670.91|13788.88|13668.88|13790.91|13670.91|13788.88|13668.88|10
1651427340000|2022-05-01 17:49:00|13789.02|13669.02|13789.81|13669.81|13790.19|13670.19|13789.02|13669.02|9
1651427350000|2022-05-01 17:49:10|13790.07|13670.07|13790.41|13670.41|13790.61|13670.61|13790.07|13670.07|10
1651427360000|2022-05-01 17:49:20|13790.09|13670.09|13786.7|13666.7|13790.09|13670.09|13786.7|13666.7|10
1651427370000|2022-05-01 17:49:30|13786.35|13666.35|13785.58|13665.58|13786.35|13666.35|13785.58|13665.58|9
1651427380000|2022-05-01 17:49:40|13785.53|13665.53|13784.43|13664.43|13785.53|13665.53|13784.43|13664.43|9
1651427390000|2022-05-01 17:49:50|13784.33|13664.33|13784.02|13664.02|13784.33|13664.33|13783.97|13663.97|10
1651427400000|2022-05-01 17:50:00|13783.48|13663.48|13782.75|13662.75|13783.48|13663.48|13782.3|13662.3|10
1651427410000|2022-05-01 17:50:10|13783.11|13663.11|13786.68|13666.68|13786.68|13666.68|13783.11|13663.11|10
1651427420000|2022-05-01 17:50:20|13787.23|13667.23|13788.88|13668.88|13788.88|13668.88|13787.23|13667.23|9
1651427430000|2022-05-01 17:50:30|13789.13|13669.13|13791.2|13671.2|13791.2|13671.2|13788.86|13668.86|10
1651427440000|2022-05-01 17:50:40|13791.64|13671.64|13792.08|13672.08|13792.65|13672.65|13791.64|13671.64|9
1651427450000|2022-05-01 17:50:50|13792.03|13672.03|13791.06|13671.06|13792.03|13672.03|13790.89|13670.89|10
1651427460000|2022-05-01 17:51:00|13791.43|13671.43|13792.78|13672.78|13792.78|13672.78|13791.35|13671.35|10
1651427470000|2022-05-01 17:51:10|13792.48|13672.48|13793.55|13673.55|13794.2|13674.2|13792.48|13672.48|9
1651427480000|2022-05-01 17:51:20|13794.23|13674.23|13794.12|13674.12|13794.43|13674.43|13793.98|13673.98|8
1651427490000|2022-05-01 17:51:30|13793.79|13673.79|13793.26|13673.26|13793.89|13673.89|13793.26|13673.26|9
1651427500000|2022-05-01 17:51:40|13793.35|13673.35|13794.09|13674.09|13794.17|13674.17|13793.35|13673.35|10
1651427510000|2022-05-01 17:51:50|13794.42|13674.42|13792.91|13672.91|13794.42|13674.42|13792.91|13672.91|10
1651427520000|2022-05-01 17:52:00|13792.78|13672.78|13792.26|13672.26|13792.78|13672.78|13792.26|13672.26|9
1651427530000|2022-05-01 17:52:10|13792.06|13672.06|13791.62|13671.62|13792.11|13672.11|13791.62|13671.62|9
1651427540000|2022-05-01 17:52:20|13791.54|13671.54|13791.64|13671.64|13791.89|13671.89|13791.54|13671.54|8
1651427550000|2022-05-01 17:52:30|13791.68|13671.68|13791.63|13671.63|13791.68|13671.68|13791.45|13671.45|10
1651427560000|2022-05-01 17:52:40|13791.67|13671.67|13792.46|13672.46|13792.46|13672.46|13791.67|13671.67|9
1651427570000|2022-05-01 17:52:50|13792.48|13672.48|13792.68|13672.68|13792.75|13672.75|13792.48|13672.48|9
1651427580000|2022-05-01 17:53:00|13792.77|13672.77|13791.87|13671.87|13792.78|13672.78|13791.87|13671.87|10
1651427590000|2022-05-01 17:53:10|13791.95|13671.95|13792.66|13672.66|13792.66|13672.66|13791.95|13671.95|9
1651427600000|2022-05-01 17:53:20|13792.83|13672.83|13793.41|13673.41|13793.41|13673.41|13792.72|13672.72|10
1651427610000|2022-05-01 17:53:30|13793.48|13673.48|13794.18|13674.18|13794.18|13674.18|13793.48|13673.48|9
1651427620000|2022-05-01 17:53:40|13794.23|13674.23|13794.59|13674.59|13794.63|13674.63|13794.2|13674.2|7
1651427630000|2022-05-01 17:53:50|13794.81|13674.81|13795.11|13675.11|13795.15|13675.15|13794.76|13674.76|9
1651427640000|2022-05-01 17:54:00|13795.15|13675.15|13795.55|13675.55|13796.19|13676.19|13795.15|13675.15|9
1651427650000|2022-05-01 17:54:10|13795.63|13675.63|13794.87|13674.87|13795.63|13675.63|13794.87|13674.87|7
1651427660000|2022-05-01 17:54:20|13794.62|13674.62|13794.63|13674.63|13794.77|13674.77|13794.62|13674.62|7
1651427670000|2022-05-01 17:54:30|13794.36|13674.36|13792.24|13672.24|13794.86|13674.86|13792.24|13672.24|10
1651427680000|2022-05-01 17:54:40|13792.27|13672.27|13790.73|13670.73|13792.27|13672.27|13790.7|13670.7|10
1651427690000|2022-05-01 17:54:50|13790.78|13670.78|13788.95|13668.95|13790.79|13670.79|13788.95|13668.95|9
1651427700000|2022-05-01 17:55:00|13788.87|13668.87|13787.93|13667.93|13788.87|13668.87|13787.38|13667.38|10
1651427710000|2022-05-01 17:55:10|13788.4|13668.4|13787.63|13667.63|13788.4|13668.4|13787.63|13667.63|9
1651427720000|2022-05-01 17:55:20|13787.5|13667.5|13787.54|13667.54|13787.76|13667.76|13787.32|13667.32|10
1651427730000|2022-05-01 17:55:30|13787.59|13667.59|13787.39|13667.39|13787.86|13667.86|13787.39|13667.39|9
1651427740000|2022-05-01 17:55:40|13787.28|13667.28|13788.54|13668.54|13788.54|13668.54|13787.28|13667.28|10
1651427750000|2022-05-01 17:55:50|13788.73|13668.73|13788.56|13668.56|13788.97|13668.97|13788.43|13668.43|9
1651427760000|2022-05-01 17:56:00|13788.6|13668.6|13788.2|13668.2|13788.76|13668.76|13788.2|13668.2|10
1651427770000|2022-05-01 17:56:10|13788.19|13668.19|13787.42|13667.42|13788.19|13668.19|13787.42|13667.42|9
1651427780000|2022-05-01 17:56:20|13787.12|13667.12|13785.5|13665.5|13787.12|13667.12|13785.5|13665.5|10
1651427790000|2022-05-01 17:56:30|13785.56|13665.56|13785.31|13665.31|13785.56|13665.56|13784.85|13664.85|9
1651427800000|2022-05-01 17:56:40|13785.82|13665.82|13785.76|13665.76|13786.05|13666.05|13785.54|13665.54|7
1651427810000|2022-05-01 17:56:50|13785.79|13665.79|13783.95|13663.95|13785.79|13665.79|13783.95|13663.95|10
1651427820000|2022-05-01 17:57:00|13783.93|13663.93|13783.12|13663.12|13783.93|13663.93|13783.12|13663.12|8
1651427830000|2022-05-01 17:57:10|13783.14|13663.14|13782.95|13662.95|13783.36|13663.36|13782.95|13662.95|10
1651427840000|2022-05-01 17:57:20|13782.82|13662.82|13782.56|13662.56|13782.85|13662.85|13781.87|13661.87|10
1651427850000|2022-05-01 17:57:30|13782.65|13662.65|13782.1|13662.1|13782.73|13662.73|13782.06|13662.06|9
1651427860000|2022-05-01 17:57:40|13782.31|13662.31|13782.41|13662.41|13782.41|13662.41|13782.15|13662.15|9
1651427870000|2022-05-01 17:57:50|13782.55|13662.55|13782.71|13662.71|13782.77|13662.77|13782.54|13662.54|10
1651427880000|2022-05-01 17:58:00|13782.88|13662.88|13782.68|13662.68|13782.91|13662.91|13782.62|13662.62|8
1651427890000|2022-05-01 17:58:10|13782.61|13662.61|13782.3|13662.3|13782.65|13662.65|13782.3|13662.3|10
1651427900000|2022-05-01 17:58:20|13782.46|13662.46|13782|13662|13782.51|13662.51|13781.99|13661.99|8
1651427910000|2022-05-01 17:58:30|13782.01|13662.01|13781.89|13661.89|13782.01|13662.01|13781.84|13661.84|9
1651427920000|2022-05-01 17:58:40|13781.65|13661.65|13781.44|13661.44|13781.65|13661.65|13781.22|13661.22|9
1651427930000|2022-05-01 17:58:50|13781.4|13661.4|13780.71|13660.71|13781.47|13661.47|13780.71|13660.71|10
1651427940000|2022-05-01 17:59:00|13780.63|13660.63|13780.35|13660.35|13780.7|13660.7|13780.25|13660.25|8
1651427950000|2022-05-01 17:59:10|13780.31|13660.31|13779.99|13659.99|13780.31|13660.31|13779.77|13659.77|9
1651427960000|2022-05-01 17:59:20|13779.93|13659.93|13780.18|13660.18|13780.23|13660.23|13779.86|13659.86|10
1651427970000|2022-05-01 17:59:30|13780.15|13660.15|13780.26|13660.26|13780.26|13660.26|13780.15|13660.15|6
1651427980000|2022-05-01 17:59:40|13780.34|13660.34|13781.14|13661.14|13781.14|13661.14|13780.34|13660.34|5
1651427990000|2022-05-01 17:59:50|13781.1|13661.1|13780.95|13660.95|13781.1|13661.1|13780.81|13660.81|7
1651428000000|2022-05-01 18:00:00|13781.07|13661.07|13781.71|13661.71|13781.71|13661.71|13780.9|13660.9|7
1651428010000|2022-05-01 18:00:10|13781.81|13661.81|13782.73|13662.73|13782.73|13662.73|13781.81|13661.81|9
1651428020000|2022-05-01 18:00:20|13782.66|13662.66|13783.86|13663.86|13783.86|13663.86|13782.25|13662.25|10
1651428030000|2022-05-01 18:00:30|13783.92|13663.92|13784.13|13664.13|13784.73|13664.73|13783.92|13663.92|10
1651428040000|2022-05-01 18:00:40|13783.89|13663.89|13780.46|13660.46|13783.89|13663.89|13780.46|13660.46|10
1651428050000|2022-05-01 18:00:50|13780.23|13660.23|13779.19|13659.19|13780.23|13660.23|13779.16|13659.16|10
1651428060000|2022-05-01 18:01:00|13779.17|13659.17|13779.04|13659.04|13779.17|13659.17|13778.88|13658.88|9
1651428070000|2022-05-01 18:01:10|13778.42|13658.42|13777.44|13657.44|13778.42|13658.42|13777.44|13657.44|9
1651428080000|2022-05-01 18:01:20|13777.19|13657.19|13775.44|13655.44|13777.29|13657.29|13775.44|13655.44|10
1651428090000|2022-05-01 18:01:30|13775.27|13655.27|13774.23|13654.23|13775.27|13655.27|13774.23|13654.23|10
1651428100000|2022-05-01 18:01:40|13773.3|13653.3|13769.91|13649.91|13773.3|13653.3|13769.91|13649.91|9
1651428110000|2022-05-01 18:01:50|13769.96|13649.96|13766.52|13646.52|13769.96|13649.96|13766.52|13646.52|10
1651428120000|2022-05-01 18:02:00|13766.19|13646.19|13765|13645|13766.19|13646.19|13764.75|13644.75|10
1651428130000|2022-05-01 18:02:10|13765.1|13645.1|13764.63|13644.63|13765.49|13645.49|13764.59|13644.59|10
1651428140000|2022-05-01 18:02:20|13764.54|13644.54|13762.33|13642.33|13764.54|13644.54|13762.11|13642.11|10
1651428150000|2022-05-01 18:02:30|13762.03|13642.03|13761.28|13641.28|13762.54|13642.54|13760.84|13640.84|10
1651428160000|2022-05-01 18:02:40|13761.19|13641.19|13759.5|13639.5|13761.19|13641.19|13759.5|13639.5|10
1651428170000|2022-05-01 18:02:50|13759.04|13639.04|13753.76|13633.76|13759.04|13639.04|13753.35|13633.35|10
1651428180000|2022-05-01 18:03:00|13753.66|13633.66|13752.78|13632.78|13754.94|13634.94|13752.78|13632.78|10
1651428190000|2022-05-01 18:03:10|13752.55|13632.55|13752.83|13632.83|13752.83|13632.83|13751.58|13631.58|9
1651428200000|2022-05-01 18:03:20|13752.23|13632.23|13751.74|13631.74|13753.56|13633.56|13751.74|13631.74|10
1651428210000|2022-05-01 18:03:30|13752.12|13632.12|13755.58|13635.58|13756.02|13636.02|13752.12|13632.12|10
1651428220000|2022-05-01 18:03:40|13755.22|13635.22|13754.85|13634.85|13755.61|13635.61|13754.7|13634.7|10
1651428230000|2022-05-01 18:03:50|13755.29|13635.29|13756.04|13636.04|13756.88|13636.88|13755.29|13635.29|9
1651428240000|2022-05-01 18:04:00|13755.92|13635.92|13756.93|13636.93|13756.97|13636.97|13755.92|13635.92|10
1651428250000|2022-05-01 18:04:10|13756.95|13636.95|13755.49|13635.49|13757.51|13637.51|13754.99|13634.99|10
1651428260000|2022-05-01 18:04:20|13755.52|13635.52|13753.99|13633.99|13755.52|13635.52|13753.99|13633.99|10
1651428270000|2022-05-01 18:04:30|13753.47|13633.47|13751.8|13631.8|13753.79|13633.79|13750.82|13630.82|10
1651428280000|2022-05-01 18:04:40|13750.83|13630.83|13750.14|13630.14|13751.24|13631.24|13749.61|13629.61|10
1651428290000|2022-05-01 18:04:50|13750.03|13630.03|13748.77|13628.77|13750.03|13630.03|13748.77|13628.77|10
1651428300000|2022-05-01 18:05:00|13748.63|13628.63|13748.6|13628.6|13748.79|13628.79|13747.81|13627.81|9
1651428310000|2022-05-01 18:05:10|13749.09|13629.09|13751.27|13631.27|13751.9|13631.9|13749.09|13629.09|10
1651428320000|2022-05-01 18:05:20|13752.19|13632.19|13751.78|13631.78|13752.22|13632.22|13751.24|13631.24|10
1651428330000|2022-05-01 18:05:30|13750.91|13630.91|13751.28|13631.28|13752.03|13632.03|13750.75|13630.75|10
1651428340000|2022-05-01 18:05:40|13751.35|13631.35|13750.95|13630.95|13751.51|13631.51|13750.94|13630.94|10
1651428350000|2022-05-01 18:05:50|13750.53|13630.53|13750.44|13630.44|13750.77|13630.77|13750.17|13630.17|10
1651428360000|2022-05-01 18:06:00|13750.5|13630.5|13750.51|13630.51|13751|13631|13750.44|13630.44|10
1651428370000|2022-05-01 18:06:10|13750.81|13630.81|13751.11|13631.11|13751.11|13631.11|13750.73|13630.73|10
1651428380000|2022-05-01 18:06:20|13751.13|13631.13|13751.04|13631.04|13751.26|13631.26|13751.04|13631.04|9
1651428390000|2022-05-01 18:06:30|13750.89|13630.89|13750.89|13630.89|13750.89|13630.89|13750.66|13630.66|9
1651428400000|2022-05-01 18:06:40|13750.76|13630.76|13751.04|13631.04|13751.08|13631.08|13750.59|13630.59|9
1651428410000|2022-05-01 18:06:50|13750.74|13630.74|13750.04|13630.04|13750.74|13630.74|13749.96|13629.96|9
1651428420000|2022-05-01 18:07:00|13749.82|13629.82|13749.8|13629.8|13749.85|13629.85|13749.45|13629.45|8
1651428430000|2022-05-01 18:07:10|13749.83|13629.83|13750.53|13630.53|13750.53|13630.53|13749.82|13629.82|8
1651428440000|2022-05-01 18:07:20|13750.67|13630.67|13750.56|13630.56|13750.67|13630.67|13750.49|13630.49|10
1651428450000|2022-05-01 18:07:30|13750.62|13630.62|13750.4|13630.4|13750.62|13630.62|13750.38|13630.38|8
1651428460000|2022-05-01 18:07:40|13750.32|13630.32|13750.14|13630.14|13750.46|13630.46|13750.14|13630.14|8
1651428470000|2022-05-01 18:07:50|13750.16|13630.16|13750.42|13630.42|13750.42|13630.42|13750.16|13630.16|7
1651428480000|2022-05-01 18:08:00|13750.32|13630.32|13750.49|13630.49|13750.49|13630.49|13750.1|13630.1|8
1651428490000|2022-05-01 18:08:10|13750.58|13630.58|13750.36|13630.36|13750.58|13630.58|13750.07|13630.07|8
1651428500000|2022-05-01 18:08:20|13750.4|13630.4|13750.22|13630.22|13750.41|13630.41|13749.84|13629.84|9
1651428510000|2022-05-01 18:08:30|13750.24|13630.24|13751.32|13631.32|13751.32|13631.32|13750.14|13630.14|9
1651428520000|2022-05-01 18:08:40|13751.64|13631.64|13751.58|13631.58|13752.44|13632.44|13751.58|13631.58|9
1651428530000|2022-05-01 18:08:50|13751.64|13631.64|13750.77|13630.77|13751.64|13631.64|13750.77|13630.77|10
1651428540000|2022-05-01 18:09:00|13750.93|13630.93|13749.87|13629.87|13750.93|13630.93|13749.8|13629.8|9
1651428550000|2022-05-01 18:09:10|13750.05|13630.05|13752.23|13632.23|13752.23|13632.23|13750.05|13630.05|10
1651428560000|2022-05-01 18:09:20|13752.33|13632.33|13753.28|13633.28|13753.3|13633.3|13752.33|13632.33|9
1651428570000|2022-05-01 18:09:30|13753.33|13633.33|13754.18|13634.18|13754.18|13634.18|13753.16|13633.16|10
1651428580000|2022-05-01 18:09:40|13754.05|13634.05|13754.44|13634.44|13754.9|13634.9|13754.04|13634.04|10
1651428590000|2022-05-01 18:09:50|13754.88|13634.88|13756.09|13636.09|13756.12|13636.12|13754.88|13634.88|10
1651428600000|2022-05-01 18:10:00|13756.34|13636.34|13758.42|13638.42|13758.42|13638.42|13756.3|13636.3|9
1651428610000|2022-05-01 18:10:10|13759.62|13639.62|13766.67|13646.67|13766.67|13646.67|13759.62|13639.62|10
1651428620000|2022-05-01 18:10:20|13766.47|13646.47|13768.03|13648.03|13768.03|13648.03|13766.41|13646.41|10
1651428630000|2022-05-01 18:10:30|13768.08|13648.08|13770.16|13650.16|13770.16|13650.16|13768.08|13648.08|10
1651428640000|2022-05-01 18:10:40|13769.94|13649.94|13770.3|13650.3|13770.3|13650.3|13769.71|13649.71|9
1651428650000|2022-05-01 18:10:50|13770.35|13650.35|13772.38|13652.38|13772.38|13652.38|13770.35|13650.35|10
1651428660000|2022-05-01 18:11:00|13772.21|13652.21|13771.56|13651.56|13772.21|13652.21|13771.42|13651.42|10
1651428670000|2022-05-01 18:11:10|13771.18|13651.18|13769.91|13649.91|13771.18|13651.18|13768.85|13648.85|9
1651428680000|2022-05-01 18:11:20|13769.92|13649.92|13768.98|13648.98|13770.2|13650.2|13768.98|13648.98|10
1651428690000|2022-05-01 18:11:30|13768.78|13648.78|13767.42|13647.42|13768.78|13648.78|13767.01|13647.01|10
1651428700000|2022-05-01 18:11:40|13767.17|13647.17|13767.31|13647.31|13767.83|13647.83|13767.17|13647.17|9
1651428710000|2022-05-01 18:11:50|13767.58|13647.58|13767.55|13647.55|13767.73|13647.73|13767.01|13647.01|9
1651428720000|2022-05-01 18:12:00|13767.6|13647.6|13769.26|13649.26|13769.26|13649.26|13767.6|13647.6|10
1651428730000|2022-05-01 18:12:10|13769.21|13649.21|13768.5|13648.5|13769.53|13649.53|13768.5|13648.5|10
1651428740000|2022-05-01 18:12:20|13768.51|13648.51|13767.22|13647.22|13768.51|13648.51|13767.17|13647.17|9
1651428750000|2022-05-01 18:12:30|13767.32|13647.32|13766.32|13646.32|13767.32|13647.32|13766.32|13646.32|10
1651428760000|2022-05-01 18:12:40|13766.55|13646.55|13766.19|13646.19|13766.55|13646.55|13766.01|13646.01|10
1651428770000|2022-05-01 18:12:50|13766.45|13646.45|13768.81|13648.81|13768.81|13648.81|13766.45|13646.45|10
1651428780000|2022-05-01 18:13:00|13769.38|13649.38|13771.14|13651.14|13771.47|13651.47|13769.38|13649.38|10
1651428790000|2022-05-01 18:13:10|13771.3|13651.3|13771.81|13651.81|13771.81|13651.81|13771.09|13651.09|10
1651428800000|2022-05-01 18:13:20|13771.51|13651.51|13772.99|13652.99|13773.39|13653.39|13771.51|13651.51|10
1651428810000|2022-05-01 18:13:30|13773.1|13653.1|13772.77|13652.77|13773.1|13653.1|13772.54|13652.54|9
1651428820000|2022-05-01 18:13:40|13772.91|13652.91|13771.99|13651.99|13772.91|13652.91|13771.55|13651.55|10
1651428830000|2022-05-01 18:13:50|13771.59|13651.59|13770.55|13650.55|13771.59|13651.59|13770.29|13650.29|10
1651428840000|2022-05-01 18:14:00|13770.56|13650.56|13771.51|13651.51|13771.72|13651.72|13770.42|13650.42|10
1651428850000|2022-05-01 18:14:10|13771.48|13651.48|13770.79|13650.79|13771.63|13651.63|13770.79|13650.79|9
1651428860000|2022-05-01 18:14:20|13770.45|13650.45|13770.45|13650.45|13770.45|13650.45|13770.08|13650.08|10
1651428870000|2022-05-01 18:14:30|13770.43|13650.43|13770.2|13650.2|13770.6|13650.6|13770.15|13650.15|10
1651428880000|2022-05-01 18:14:40|13770.19|13650.19|13768.72|13648.72|13770.29|13650.29|13768.72|13648.72|10
1651428890000|2022-05-01 18:14:50|13768.61|13648.61|13767.66|13647.66|13768.61|13648.61|13767.66|13647.66|8
1651428900000|2022-05-01 18:15:00|13767.67|13647.67|13768.33|13648.33|13768.33|13648.33|13767.43|13647.43|10
1651428910000|2022-05-01 18:15:10|13768.65|13648.65|13769.09|13649.09|13769.09|13649.09|13768.34|13648.34|9
1651428920000|2022-05-01 18:15:20|13769.27|13649.27|13769.47|13649.47|13769.47|13649.47|13769.19|13649.19|7
1651428930000|2022-05-01 18:15:30|13769.38|13649.38|13769.77|13649.77|13769.77|13649.77|13769.38|13649.38|9
1651428940000|2022-05-01 18:15:40|13770.33|13650.33|13770.74|13650.74|13770.83|13650.83|13770.33|13650.33|10
1651428950000|2022-05-01 18:15:50|13770.78|13650.78|13765.12|13645.12|13770.92|13650.92|13765.12|13645.12|10
1651428960000|2022-05-01 18:16:00|13764.19|13644.19|13762.21|13642.21|13764.19|13644.19|13761.06|13641.06|9
1651428970000|2022-05-01 18:16:10|13761.97|13641.97|13762.31|13642.31|13762.85|13642.85|13761.33|13641.33|10
1651428980000|2022-05-01 18:16:20|13762.89|13642.89|13761.07|13641.07|13762.9|13642.9|13761.02|13641.02|10
1651428990000|2022-05-01 18:16:30|13760.81|13640.81|13759.18|13639.18|13760.81|13640.81|13759.18|13639.18|10
1651429000000|2022-05-01 18:16:40|13759.42|13639.42|13758.79|13638.79|13759.42|13639.42|13758.74|13638.74|10
1651429010000|2022-05-01 18:16:50|13758.5|13638.5|13759.61|13639.61|13759.61|13639.61|13758.5|13638.5|8
1651429020000|2022-05-01 18:17:00|13759.51|13639.51|13759.33|13639.33|13759.8|13639.8|13759.33|13639.33|10
1651429030000|2022-05-01 18:17:10|13759.47|13639.47|13757.79|13637.79|13759.47|13639.47|13757.79|13637.79|10
1651429040000|2022-05-01 18:17:20|13757.75|13637.75|13756.38|13636.38|13757.75|13637.75|13756.38|13636.38|9
1651429050000|2022-05-01 18:17:30|13756.32|13636.32|13755.76|13635.76|13756.32|13636.32|13755.76|13635.76|10
1651429060000|2022-05-01 18:17:40|13755.68|13635.68|13755.16|13635.16|13755.68|13635.68|13755.16|13635.16|10
1651429070000|2022-05-01 18:17:50|13755.17|13635.17|13754.25|13634.25|13755.46|13635.46|13754.25|13634.25|9
1651429080000|2022-05-01 18:18:00|13754.33|13634.33|13753.54|13633.54|13754.33|13634.33|13753.08|13633.08|9
1651429090000|2022-05-01 18:18:10|13753.43|13633.43|13753|13633|13753.64|13633.64|13753|13633|9
1651429100000|2022-05-01 18:18:20|13752.1|13632.1|13751.73|13631.73|13752.1|13632.1|13751.73|13631.73|10
1651429110000|2022-05-01 18:18:30|13751.68|13631.68|13752.4|13632.4|13752.4|13632.4|13751.56|13631.56|9
1651429120000|2022-05-01 18:18:40|13752.35|13632.35|13752.61|13632.61|13752.62|13632.62|13752.28|13632.28|10
1651429130000|2022-05-01 18:18:50|13752.54|13632.54|13751.81|13631.81|13752.63|13632.63|13751.81|13631.81|10
1651429140000|2022-05-01 18:19:00|13751.54|13631.54|13751.37|13631.37|13751.67|13631.67|13751.15|13631.15|10
1651429150000|2022-05-01 18:19:10|13750.63|13630.63|13749.42|13629.42|13750.63|13630.63|13749.42|13629.42|9
1651429160000|2022-05-01 18:19:20|13749.37|13629.37|13749.89|13629.89|13749.98|13629.98|13749.19|13629.19|9
1651429170000|2022-05-01 18:19:30|13749.86|13629.86|13748.16|13628.16|13750.23|13630.23|13748.16|13628.16|10
1651429180000|2022-05-01 18:19:40|13748.22|13628.22|13747.39|13627.39|13748.56|13628.56|13747.39|13627.39|10
1651429190000|2022-05-01 18:19:50|13747.12|13627.12|13746.66|13626.66|13747.14|13627.14|13746.57|13626.57|9
1651429200000|2022-05-01 18:20:00|13746.76|13626.76|13746.21|13626.21|13746.91|13626.91|13745.94|13625.94|10
1651429210000|2022-05-01 18:20:10|13746.17|13626.17|13742.27|13622.27|13746.17|13626.17|13742|13622|10
1651429220000|2022-05-01 18:20:20|13742.7|13622.7|13741.56|13621.56|13742.7|13622.7|13741.56|13621.56|10
1651429230000|2022-05-01 18:20:30|13741.65|13621.65|13738.8|13618.8|13741.65|13621.65|13738.8|13618.8|10
1651429240000|2022-05-01 18:20:40|13738.77|13618.77|13737.17|13617.17|13738.77|13618.77|13737.14|13617.14|10
1651429250000|2022-05-01 18:20:50|13736.81|13616.81|13733.74|13613.74|13736.81|13616.81|13733.74|13613.74|10
1651429260000|2022-05-01 18:21:00|13733.49|13613.49|13726.73|13606.73|13733.49|13613.49|13726.73|13606.73|10
1651429270000|2022-05-01 18:21:10|13725.82|13605.82|13724.09|13604.09|13725.82|13605.82|13724.03|13604.03|10
1651429280000|2022-05-01 18:21:20|13723.42|13603.42|13723.4|13603.4|13724.11|13604.11|13723.4|13603.4|10
1651429290000|2022-05-01 18:21:30|13724.39|13604.39|13723.84|13603.84|13724.91|13604.91|13722.92|13602.92|9
1651429300000|2022-05-01 18:21:40|13723.51|13603.51|13727.06|13607.06|13727.06|13607.06|13723.4|13603.4|10
1651429310000|2022-05-01 18:21:50|13725.74|13605.74|13727.23|13607.23|13727.34|13607.34|13725.61|13605.61|9
1651429320000|2022-05-01 18:22:00|13727.2|13607.2|13726.28|13606.28|13727.53|13607.53|13726.28|13606.28|9
1651429330000|2022-05-01 18:22:10|13725.31|13605.31|13723.09|13603.09|13725.45|13605.45|13721.56|13601.56|10
1651429340000|2022-05-01 18:22:20|13719.5|13599.5|13715.35|13595.35|13720.71|13600.71|13715.35|13595.35|10
1651429350000|2022-05-01 18:22:30|13715.63|13595.63|13714.59|13594.59|13716.14|13596.14|13714.59|13594.59|10
1651429360000|2022-05-01 18:22:40|13714.62|13594.62|13714.29|13594.29|13715.03|13595.03|13713.83|13593.83|10
1651429370000|2022-05-01 18:22:50|13715.25|13595.25|13712.77|13592.77|13715.29|13595.29|13712.77|13592.77|10
1651429380000|2022-05-01 18:23:00|13712.28|13592.28|13710.12|13590.12|13712.28|13592.28|13710.12|13590.12|10
1651429390000|2022-05-01 18:23:10|13710.1|13590.1|13709.62|13589.62|13710.53|13590.53|13709.62|13589.62|10
1651429400000|2022-05-01 18:23:20|13709.5|13589.5|13709.79|13589.79|13711.13|13591.13|13709.5|13589.5|9
1651429410000|2022-05-01 18:23:30|13709.61|13589.61|13710.61|13590.61|13711.09|13591.09|13709.52|13589.52|10
1651429420000|2022-05-01 18:23:40|13710.87|13590.87|13711.73|13591.73|13712.87|13592.87|13710.87|13590.87|10
1651429430000|2022-05-01 18:23:50|13712.37|13592.37|13711.25|13591.25|13712.37|13592.37|13711.25|13591.25|10
1651429440000|2022-05-01 18:24:00|13711.3|13591.3|13711.32|13591.32|13711.81|13591.81|13711.1|13591.1|10
1651429450000|2022-05-01 18:24:10|13711.28|13591.28|13711.18|13591.18|13711.96|13591.96|13711.12|13591.12|10
1651429460000|2022-05-01 18:24:20|13711.65|13591.65|13710.67|13590.67|13711.65|13591.65|13710.59|13590.59|10
1651429470000|2022-05-01 18:24:30|13710.21|13590.21|13708.38|13588.38|13710.66|13590.66|13708.38|13588.38|9
1651429480000|2022-05-01 18:24:40|13708.28|13588.28|13706.38|13586.38|13708.28|13588.28|13706.38|13586.38|9
1651429490000|2022-05-01 18:24:50|13705.5|13585.5|13703.2|13583.2|13705.54|13585.54|13703.2|13583.2|10
1651429500000|2022-05-01 18:25:00|13702.84|13582.84|13703.21|13583.21|13703.21|13583.21|13702.43|13582.43|10
1651429510000|2022-05-01 18:25:10|13703.3|13583.3|13702.6|13582.6|13703.64|13583.64|13702.19|13582.19|9
1651429520000|2022-05-01 18:25:20|13701.99|13581.99|13702.15|13582.15|13702.79|13582.79|13701.75|13581.75|10
1651429530000|2022-05-01 18:25:30|13702.21|13582.21|13703.08|13583.08|13703.81|13583.81|13702.18|13582.18|10
1651429540000|2022-05-01 18:25:40|13703.3|13583.3|13701.06|13581.06|13703.3|13583.3|13701.06|13581.06|10
1651429550000|2022-05-01 18:25:50|13700.75|13580.75|13700.59|13580.59|13700.9|13580.9|13700.4|13580.4|9
1651429560000|2022-05-01 18:26:00|13700.78|13580.78|13701.2|13581.2|13701.2|13581.2|13700.54|13580.54|8
1651429570000|2022-05-01 18:26:10|13701.39|13581.39|13701.69|13581.69|13701.91|13581.91|13701.33|13581.33|9
1651429580000|2022-05-01 18:26:20|13701.74|13581.74|13701.98|13581.98|13701.98|13581.98|13701.51|13581.51|9
1651429590000|2022-05-01 18:26:30|13702.6|13582.6|13701.78|13581.78|13702.6|13582.6|13701.67|13581.67|10
1651429600000|2022-05-01 18:26:40|13701.2|13581.2|13695.48|13575.48|13701.2|13581.2|13695.48|13575.48|10
1651429610000|2022-05-01 18:26:50|13694.83|13574.83|13689.27|13569.27|13694.83|13574.83|13689.27|13569.27|10
1651429620000|2022-05-01 18:27:00|13689.06|13569.06|13689.77|13569.77|13689.77|13569.77|13688.7|13568.7|10
1651429630000|2022-05-01 18:27:10|13689.98|13569.98|13691.45|13571.45|13691.57|13571.57|13689.98|13569.98|10
1651429640000|2022-05-01 18:27:20|13691.78|13571.78|13692.7|13572.7|13692.87|13572.87|13691.78|13571.78|9
1651429650000|2022-05-01 18:27:30|13692.17|13572.17|13694.47|13574.47|13694.47|13574.47|13692.17|13572.17|10
1651429660000|2022-05-01 18:27:40|13694.24|13574.24|13696.09|13576.09|13696.16|13576.16|13694.24|13574.24|10
1651429670000|2022-05-01 18:27:50|13696.35|13576.35|13695.43|13575.43|13696.35|13576.35|13695.43|13575.43|10
1651429680000|2022-05-01 18:28:00|13695.68|13575.68|13697.3|13577.3|13697.3|13577.3|13695.51|13575.51|10
1651429690000|2022-05-01 18:28:10|13697.8|13577.8|13699.26|13579.26|13699.36|13579.36|13697.8|13577.8|10
1651429700000|2022-05-01 18:28:20|13699.18|13579.18|13698.15|13578.15|13699.47|13579.47|13698.03|13578.03|10
1651429710000|2022-05-01 18:28:30|13698.14|13578.14|13698.01|13578.01|13698.14|13578.14|13697.82|13577.82|10
1651429720000|2022-05-01 18:28:40|13697.93|13577.93|13697.7|13577.7|13698.37|13578.37|13697.7|13577.7|10
1651429730000|2022-05-01 18:28:50|13697.77|13577.77|13697.74|13577.74|13697.8|13577.8|13697.44|13577.44|10
1651429740000|2022-05-01 18:29:00|13697.72|13577.72|13697.27|13577.27|13697.72|13577.72|13697.03|13577.03|10
1651429750000|2022-05-01 18:29:10|13697.13|13577.13|13696.34|13576.34|13697.33|13577.33|13696.34|13576.34|10
1651429760000|2022-05-01 18:29:20|13696.07|13576.07|13692.7|13572.7|13696.66|13576.66|13692.7|13572.7|9
1651429770000|2022-05-01 18:29:30|13692.69|13572.69|13688.29|13568.29|13692.69|13572.69|13688.29|13568.29|10
1651429780000|2022-05-01 18:29:40|13688.52|13568.52|13690.01|13570.01|13690.01|13570.01|13688.17|13568.17|10
1651429790000|2022-05-01 18:29:50|13690.76|13570.76|13692.84|13572.84|13692.84|13572.84|13690.75|13570.75|10
1651429800000|2022-05-01 18:30:00|13692.9|13572.9|13694.73|13574.73|13694.73|13574.73|13692.9|13572.9|10
1651429810000|2022-05-01 18:30:10|13694.39|13574.39|13695.35|13575.35|13695.49|13575.49|13694.39|13574.39|10
1651429820000|2022-05-01 18:30:20|13695.41|13575.41|13694.91|13574.91|13696.01|13576.01|13694.91|13574.91|8
1651429830000|2022-05-01 18:30:30|13694.84|13574.84|13694.92|13574.92|13695.62|13575.62|13694.43|13574.43|9
1651429840000|2022-05-01 18:30:40|13694.71|13574.71|13693.78|13573.78|13694.71|13574.71|13693.78|13573.78|10
1651429850000|2022-05-01 18:30:50|13693.27|13573.27|13693.25|13573.25|13693.62|13573.62|13692.74|13572.74|10
1651429860000|2022-05-01 18:31:00|13692.84|13572.84|13690.75|13570.75|13692.84|13572.84|13689.94|13569.94|10
1651429870000|2022-05-01 18:31:10|13690.43|13570.43|13687.92|13567.92|13690.43|13570.43|13687.86|13567.86|10
1651429880000|2022-05-01 18:31:20|13687.76|13567.76|13686.9|13566.9|13688.05|13568.05|13686.9|13566.9|10
1651429890000|2022-05-01 18:31:30|13686.95|13566.95|13686.26|13566.26|13687.25|13567.25|13686.26|13566.26|10
1651429900000|2022-05-01 18:31:40|13686.56|13566.56|13686.56|13566.56|13686.83|13566.83|13685.8|13565.8|10
1651429910000|2022-05-01 18:31:50|13687.01|13567.01|13687.37|13567.37|13687.85|13567.85|13686.85|13566.85|10
1651429920000|2022-05-01 18:32:00|13687.17|13567.17|13686.12|13566.12|13687.17|13567.17|13686.06|13566.06|10
1651429930000|2022-05-01 18:32:10|13686.5|13566.5|13684.97|13564.97|13686.5|13566.5|13684.97|13564.97|10
1651429940000|2022-05-01 18:32:20|13685.16|13565.16|13684.39|13564.39|13685.39|13565.39|13684.39|13564.39|10
1651429950000|2022-05-01 18:32:30|13684.08|13564.08|13685.46|13565.46|13685.46|13565.46|13683.51|13563.51|10
1651429960000|2022-05-01 18:32:40|13685.44|13565.44|13686.8|13566.8|13686.8|13566.8|13685.33|13565.33|10
1651429970000|2022-05-01 18:32:50|13686.89|13566.89|13688.22|13568.22|13688.22|13568.22|13686.89|13566.89|10
1651429980000|2022-05-01 18:33:00|13688.1|13568.1|13688.38|13568.38|13688.44|13568.44|13688.1|13568.1|9
1651429990000|2022-05-01 18:33:10|13688.09|13568.09|13688.48|13568.48|13688.51|13568.51|13688.01|13568.01|10
1651430000000|2022-05-01 18:33:20|13688.43|13568.43|13687.62|13567.62|13688.68|13568.68|13687.62|13567.62|10
1651430010000|2022-05-01 18:33:30|13687.54|13567.54|13687.08|13567.08|13687.54|13567.54|13687.04|13567.04|8
1651430020000|2022-05-01 18:33:40|13687.02|13567.02|13686.99|13566.99|13687.02|13567.02|13686.55|13566.55|10
1651430030000|2022-05-01 18:33:50|13687.25|13567.25|13687.21|13567.21|13687.28|13567.28|13687.09|13567.09|8
1651430040000|2022-05-01 18:34:00|13687.18|13567.18|13686.91|13566.91|13687.18|13567.18|13686.91|13566.91|10
1651430050000|2022-05-01 18:34:10|13686.79|13566.79|13689.51|13569.51|13689.55|13569.55|13686.79|13566.79|10
1651430060000|2022-05-01 18:34:20|13689.49|13569.49|13692.31|13572.31|13692.31|13572.31|13689.49|13569.49|9
1651430070000|2022-05-01 18:34:30|13692.4|13572.4|13695.21|13575.21|13695.21|13575.21|13692.4|13572.4|10
1651430080000|2022-05-01 18:34:40|13695.22|13575.22|13698.47|13578.47|13698.47|13578.47|13695.16|13575.16|10
1651430090000|2022-05-01 18:34:50|13698.68|13578.68|13703.13|13583.13|13703.13|13583.13|13698.68|13578.68|10
1651430100000|2022-05-01 18:35:00|13703.2|13583.2|13703.86|13583.86|13706.05|13586.05|13703.2|13583.2|10
1651430110000|2022-05-01 18:35:10|13702.92|13582.92|13701.02|13581.02|13703.15|13583.15|13701.02|13581.02|10
1651430120000|2022-05-01 18:35:20|13701.13|13581.13|13698.43|13578.43|13701.13|13581.13|13698.43|13578.43|8
1651430130000|2022-05-01 18:35:30|13697.84|13577.84|13696.48|13576.48|13697.84|13577.84|13696.43|13576.43|10
1651430140000|2022-05-01 18:35:40|13696.13|13576.13|13693.42|13573.42|13696.13|13576.13|13693.42|13573.42|10
1651430150000|2022-05-01 18:35:50|13692.93|13572.93|13691.67|13571.67|13692.93|13572.93|13691.67|13571.67|10
1651430160000|2022-05-01 18:36:00|13691.68|13571.68|13690.89|13570.89|13692.16|13572.16|13690.89|13570.89|10
1651430170000|2022-05-01 18:36:10|13690.93|13570.93|13692|13572|13692|13572|13690.93|13570.93|9
1651430180000|2022-05-01 18:36:20|13691.88|13571.88|13690.39|13570.39|13692.07|13572.07|13690.34|13570.34|10
1651430190000|2022-05-01 18:36:30|13690.21|13570.21|13690.75|13570.75|13690.75|13570.75|13689.69|13569.69|10
1651430200000|2022-05-01 18:36:40|13690.87|13570.87|13692.09|13572.09|13692.31|13572.31|13690.87|13570.87|10
1651430210000|2022-05-01 18:36:50|13691.94|13571.94|13693.2|13573.2|13693.2|13573.2|13691.87|13571.87|10
1651430220000|2022-05-01 18:37:00|13692.34|13572.34|13692.22|13572.22|13692.46|13572.46|13692.22|13572.22|10
1651430230000|2022-05-01 18:37:10|13691.98|13571.98|13691.79|13571.79|13692.07|13572.07|13691.73|13571.73|10
1651430240000|2022-05-01 18:37:20|13691.75|13571.75|13690.66|13570.66|13691.75|13571.75|13690.66|13570.66|9
1651430250000|2022-05-01 18:37:30|13690.37|13570.37|13689.49|13569.49|13690.37|13570.37|13689.34|13569.34|10
1651430260000|2022-05-01 18:37:40|13689.28|13569.28|13689.21|13569.21|13689.32|13569.32|13688.74|13568.74|9
1651430270000|2022-05-01 18:37:50|13689.14|13569.14|13689.08|13569.08|13689.29|13569.29|13689.05|13569.05|10
1651430280000|2022-05-01 18:38:00|13689.06|13569.06|13690.17|13570.17|13690.27|13570.27|13689.06|13569.06|10
1651430290000|2022-05-01 18:38:10|13690.47|13570.47|13691.61|13571.61|13691.61|13571.61|13690.17|13570.17|9
1651430300000|2022-05-01 18:38:20|13691.75|13571.75|13691.46|13571.46|13691.75|13571.75|13691.07|13571.07|9
1651430310000|2022-05-01 18:38:30|13690.65|13570.65|13690.5|13570.5|13690.71|13570.71|13690.12|13570.12|9
1651430320000|2022-05-01 18:38:40|13690.51|13570.51|13690.8|13570.8|13690.8|13570.8|13690.29|13570.29|9
1651430330000|2022-05-01 18:38:50|13690.32|13570.32|13690.38|13570.38|13690.71|13570.71|13690.16|13570.16|10
1651430340000|2022-05-01 18:39:00|13690.34|13570.34|13688.26|13568.26|13690.34|13570.34|13688.26|13568.26|10
1651430350000|2022-05-01 18:39:10|13688.03|13568.03|13687.92|13567.92|13688.4|13568.4|13687.69|13567.69|10
1651430360000|2022-05-01 18:39:20|13687.87|13567.87|13687.24|13567.24|13688.54|13568.54|13687.24|13567.24|10
1651430370000|2022-05-01 18:39:30|13688.06|13568.06|13687.04|13567.04|13688.23|13568.23|13686.98|13566.98|10
1651430380000|2022-05-01 18:39:40|13686.9|13566.9|13685.61|13565.61|13686.9|13566.9|13685.61|13565.61|9
1651430390000|2022-05-01 18:39:50|13685.54|13565.54|13684.86|13564.86|13685.54|13565.54|13684.86|13564.86|10
1651430400000|2022-05-01 18:40:00|13684.84|13564.84|13684.26|13564.26|13685.48|13565.48|13684.26|13564.26|10
1651430410000|2022-05-01 18:40:10|13684.95|13564.95|13683.57|13563.57|13684.95|13564.95|13683.57|13563.57|10
1651430420000|2022-05-01 18:40:20|13682.72|13562.72|13681.89|13561.89|13682.72|13562.72|13681.57|13561.57|10
1651430430000|2022-05-01 18:40:30|13681.92|13561.92|13681.41|13561.41|13681.99|13561.99|13681.41|13561.41|10
1651430440000|2022-05-01 18:40:40|13681.45|13561.45|13682.49|13562.49|13682.67|13562.67|13681.45|13561.45|9
1651430450000|2022-05-01 18:40:50|13682.22|13562.22|13682.6|13562.6|13682.93|13562.93|13682.22|13562.22|10
1651430460000|2022-05-01 18:41:00|13682.79|13562.79|13682.43|13562.43|13683.35|13563.35|13682.43|13562.43|10
1651430470000|2022-05-01 18:41:10|13682.26|13562.26|13682.26|13562.26|13682.41|13562.41|13682.08|13562.08|9
1651430480000|2022-05-01 18:41:20|13682.48|13562.48|13682.24|13562.24|13682.48|13562.48|13682.1|13562.1|10
1651430490000|2022-05-01 18:41:30|13682.22|13562.22|13682.6|13562.6|13682.61|13562.61|13682.12|13562.12|10
1651430500000|2022-05-01 18:41:40|13682.67|13562.67|13682.32|13562.32|13682.67|13562.67|13682.32|13562.32|9
1651430510000|2022-05-01 18:41:50|13682.47|13562.47|13682.5|13562.5|13682.66|13562.66|13682.41|13562.41|10
1651430520000|2022-05-01 18:42:00|13682.59|13562.59|13680.96|13560.96|13682.64|13562.64|13680.96|13560.96|10
1651430530000|2022-05-01 18:42:10|13680.87|13560.87|13675.25|13555.25|13680.87|13560.87|13675.25|13555.25|10
1651430540000|2022-05-01 18:42:20|13675.27|13555.27|13673.99|13553.99|13675.27|13555.27|13673.59|13553.59|10
1651430550000|2022-05-01 18:42:30|13673.95|13553.95|13675.42|13555.42|13675.42|13555.42|13673.83|13553.83|10
1651430560000|2022-05-01 18:42:40|13675.38|13555.38|13676.56|13556.56|13676.56|13556.56|13675.38|13555.38|10
1651430570000|2022-05-01 18:42:50|13676.19|13556.19|13677.56|13557.56|13677.56|13557.56|13676.19|13556.19|9
1651430580000|2022-05-01 18:43:00|13677.55|13557.55|13678.11|13558.11|13678.44|13558.44|13677.51|13557.51|10
1651430590000|2022-05-01 18:43:10|13678.22|13558.22|13678.09|13558.09|13678.23|13558.23|13677.58|13557.58|10
1651430600000|2022-05-01 18:43:20|13678.02|13558.02|13678.37|13558.37|13678.55|13558.55|13677.97|13557.97|10
1651430610000|2022-05-01 18:43:30|13678.34|13558.34|13678.66|13558.66|13678.66|13558.66|13678.13|13558.13|9
1651430620000|2022-05-01 18:43:40|13678.59|13558.59|13678.13|13558.13|13678.65|13558.65|13678.13|13558.13|8
1651430630000|2022-05-01 18:43:50|13678.14|13558.14|13678.81|13558.81|13678.81|13558.81|13678.1|13558.1|10
1651430640000|2022-05-01 18:44:00|13678.93|13558.93|13678.95|13558.95|13679.47|13559.47|13678.89|13558.89|9
1651430650000|2022-05-01 18:44:10|13679.09|13559.09|13679.36|13559.36|13679.47|13559.47|13679.09|13559.09|10
1651430660000|2022-05-01 18:44:20|13679.42|13559.42|13679.44|13559.44|13679.44|13559.44|13679.3|13559.3|5
1651430670000|2022-05-01 18:44:30|13679.45|13559.45|13678.9|13558.9|13679.45|13559.45|13678.9|13558.9|10
1651430680000|2022-05-01 18:44:40|13678.79|13558.79|13678.86|13558.86|13678.86|13558.86|13678.63|13558.63|9
1651430690000|2022-05-01 18:44:50|13679.23|13559.23|13680.36|13560.36|13680.36|13560.36|13679.14|13559.14|9
1651430700000|2022-05-01 18:45:00|13680.21|13560.21|13680.58|13560.58|13680.58|13560.58|13680|13560|10
1651430710000|2022-05-01 18:45:10|13680.71|13560.71|13681.11|13561.11|13682.06|13562.06|13680.71|13560.71|10
1651430720000|2022-05-01 18:45:20|13681.27|13561.27|13680.58|13560.58|13681.27|13561.27|13680.58|13560.58|8
1651430730000|2022-05-01 18:45:30|13680.54|13560.54|13679.72|13559.72|13680.54|13560.54|13679.72|13559.72|8
1651430740000|2022-05-01 18:45:40|13679.44|13559.44|13679.02|13559.02|13679.44|13559.44|13679.02|13559.02|9
1651430750000|2022-05-01 18:45:50|13679.04|13559.04|13678.07|13558.07|13679.04|13559.04|13677.95|13557.95|10
1651430760000|2022-05-01 18:46:00|13677.97|13557.97|13678.74|13558.74|13678.74|13558.74|13677.83|13557.83|10
1651430770000|2022-05-01 18:46:10|13678.78|13558.78|13677.75|13557.75|13678.93|13558.93|13677.75|13557.75|10
1651430780000|2022-05-01 18:46:20|13677.19|13557.19|13674.56|13554.56|13677.19|13557.19|13674.56|13554.56|9
1651430790000|2022-05-01 18:46:30|13674.62|13554.62|13673.07|13553.07|13674.68|13554.68|13673.07|13553.07|10
1651430800000|2022-05-01 18:46:40|13672.75|13552.75|13672.57|13552.57|13672.75|13552.75|13672.31|13552.31|10
1651430810000|2022-05-01 18:46:50|13673.1|13553.1|13674.63|13554.63|13674.63|13554.63|13673.1|13553.1|10
1651430820000|2022-05-01 18:47:00|13674.99|13554.99|13675.98|13555.98|13676.16|13556.16|13674.99|13554.99|9
1651430830000|2022-05-01 18:47:10|13676.17|13556.17|13676.26|13556.26|13676.88|13556.88|13675.83|13555.83|9
1651430840000|2022-05-01 18:47:20|13676.37|13556.37|13675.57|13555.57|13676.41|13556.41|13675.57|13555.57|9
1651430850000|2022-05-01 18:47:30|13675.61|13555.61|13676.29|13556.29|13676.29|13556.29|13674.99|13554.99|10
1651430860000|2022-05-01 18:47:40|13676.1|13556.1|13678.47|13558.47|13678.47|13558.47|13676.1|13556.1|10
1651430870000|2022-05-01 18:47:50|13678.57|13558.57|13679.38|13559.38|13679.38|13559.38|13678.54|13558.54|7
1651430880000|2022-05-01 18:48:00|13679.33|13559.33|13678.03|13558.03|13679.34|13559.34|13678.03|13558.03|10
1651430890000|2022-05-01 18:48:10|13678.18|13558.18|13677.73|13557.73|13678.23|13558.23|13677.73|13557.73|9
1651430900000|2022-05-01 18:48:20|13677.75|13557.75|13677.62|13557.62|13677.75|13557.75|13677.54|13557.54|7
1651430910000|2022-05-01 18:48:30|13677.64|13557.64|13676.25|13556.25|13677.67|13557.67|13676.25|13556.25|8
1651430920000|2022-05-01 18:48:40|13676.23|13556.23|13675.03|13555.03|13676.23|13556.23|13675.03|13555.03|10
1651430930000|2022-05-01 18:48:50|13675.12|13555.12|13673.79|13553.79|13675.16|13555.16|13673.75|13553.75|10
1651430940000|2022-05-01 18:49:00|13673.52|13553.52|13672.04|13552.04|13674.02|13554.02|13672.01|13552.01|10
1651430950000|2022-05-01 18:49:10|13671.95|13551.95|13672.06|13552.06|13672.26|13552.26|13671.75|13551.75|10
1651430960000|2022-05-01 18:49:20|13672.09|13552.09|13671.95|13551.95|13672.09|13552.09|13671.85|13551.85|10
1651430970000|2022-05-01 18:49:30|13671.91|13551.91|13672.82|13552.82|13672.82|13552.82|13671.91|13551.91|10
1651430980000|2022-05-01 18:49:40|13672.83|13552.83|13673.12|13553.12|13673.27|13553.27|13672.83|13552.83|7
1651430990000|2022-05-01 18:49:50|13673.11|13553.11|13672.58|13552.58|13673.13|13553.13|13672.58|13552.58|9
1651431000000|2022-05-01 18:50:00|13672.53|13552.53|13669.96|13549.96|13672.54|13552.54|13669.96|13549.96|9
1651431010000|2022-05-01 18:50:10|13669.54|13549.54|13658.41|13538.41|13669.54|13549.54|13658.41|13538.41|10
1651431020000|2022-05-01 18:50:20|13656.52|13536.52|13653.73|13533.73|13657.05|13537.05|13652.98|13532.98|10
1651431030000|2022-05-01 18:50:30|13652.9|13532.9|13650.73|13530.73|13653.3|13533.3|13649.06|13529.06|10
1651431040000|2022-05-01 18:50:40|13650.38|13530.38|13648.53|13528.53|13650.5|13530.5|13648.53|13528.53|9
1651431050000|2022-05-01 18:50:50|13648.45|13528.45|13649.06|13529.06|13650.06|13530.06|13646.85|13526.85|9
1651431060000|2022-05-01 18:51:00|13646.83|13526.83|13640.61|13520.61|13646.83|13526.83|13640.19|13520.19|10
1651431070000|2022-05-01 18:51:10|13638.99|13518.99|13634.13|13514.13|13640.76|13520.76|13634.13|13514.13|10
1651431080000|2022-05-01 18:51:20|13633.62|13513.62|13620.55|13500.55|13633.62|13513.62|13620.55|13500.55|10
1651431090000|2022-05-01 18:51:30|13620.4|13500.4|13620.33|13500.33|13621|13501|13619.62|13499.62|10
1651431100000|2022-05-01 18:51:40|13621.22|13501.22|13620.71|13500.71|13621.29|13501.29|13620.25|13500.25|10
1651431110000|2022-05-01 18:51:50|13621.09|13501.09|13621.05|13501.05|13621.68|13501.68|13621.05|13501.05|9
1651431120000|2022-05-01 18:52:00|13620.96|13500.96|13620.4|13500.4|13621.24|13501.24|13620.4|13500.4|10
1651431130000|2022-05-01 18:52:10|13620.21|13500.21|13619.5|13499.5|13620.21|13500.21|13619.46|13499.46|10
1651431140000|2022-05-01 18:52:20|13619.31|13499.31|13618.99|13498.99|13619.36|13499.36|13618.47|13498.47|9
1651431150000|2022-05-01 18:52:30|13618.95|13498.95|13620.15|13500.15|13620.33|13500.33|13618.65|13498.65|10
1651431160000|2022-05-01 18:52:40|13620.2|13500.2|13622.79|13502.79|13622.79|13502.79|13620.2|13500.2|9
1651431170000|2022-05-01 18:52:50|13622.55|13502.55|13621.44|13501.44|13622.71|13502.71|13621.44|13501.44|10
1651431180000|2022-05-01 18:53:00|13621.14|13501.14|13619.07|13499.07|13621.14|13501.14|13619.07|13499.07|9
1651431190000|2022-05-01 18:53:10|13617.99|13497.99|13615.66|13495.66|13617.99|13497.99|13615.66|13495.66|10
1651431200000|2022-05-01 18:53:20|13615.34|13495.34|13614.1|13494.1|13615.47|13495.47|13614.1|13494.1|9
1651431210000|2022-05-01 18:53:30|13614.15|13494.15|13614.69|13494.69|13614.69|13494.69|13614.1|13494.1|10
1651431220000|2022-05-01 18:53:40|13614.63|13494.63|13614.98|13494.98|13615.21|13495.21|13614.54|13494.54|10
1651431230000|2022-05-01 18:53:50|13615.46|13495.46|13615.29|13495.29|13615.64|13495.64|13615.21|13495.21|9
1651431240000|2022-05-01 18:54:00|13615.2|13495.2|13615.11|13495.11|13615.95|13495.95|13615.03|13495.03|10
1651431250000|2022-05-01 18:54:10|13614.51|13494.51|13609.56|13489.56|13614.51|13494.51|13609.28|13489.28|10
1651431260000|2022-05-01 18:54:20|13610.34|13490.34|13605.71|13485.71|13611.5|13491.5|13605.61|13485.61|10
1651431270000|2022-05-01 18:54:30|13603.94|13483.94|13595.04|13475.04|13603.94|13483.94|13595.04|13475.04|10
1651431280000|2022-05-01 18:54:40|13594.65|13474.65|13593.27|13473.27|13594.65|13474.65|13592.58|13472.58|10
1651431290000|2022-05-01 18:54:50|13593.46|13473.46|13596.51|13476.51|13596.55|13476.55|13593.46|13473.46|10
1651431300000|2022-05-01 18:55:00|13596.25|13476.25|13601.72|13481.72|13601.72|13481.72|13596.25|13476.25|10
1651431310000|2022-05-01 18:55:10|13602.84|13482.84|13603.45|13483.45|13603.46|13483.46|13601.23|13481.23|10
1651431320000|2022-05-01 18:55:20|13603.63|13483.63|13603.1|13483.1|13603.83|13483.83|13602.85|13482.85|9
1651431330000|2022-05-01 18:55:30|13602.56|13482.56|13606.86|13486.86|13606.86|13486.86|13602.56|13482.56|10
1651431340000|2022-05-01 18:55:40|13606.76|13486.76|13610.12|13490.12|13610.61|13490.61|13606.76|13486.76|10
1651431350000|2022-05-01 18:55:50|13611.18|13491.18|13618.15|13498.15|13618.15|13498.15|13611.18|13491.18|10
1651431360000|2022-05-01 18:56:00|13620.56|13500.56|13619.67|13499.67|13621.09|13501.09|13619.67|13499.67|10
1651431370000|2022-05-01 18:56:10|13618.51|13498.51|13614.92|13494.92|13618.51|13498.51|13614.92|13494.92|10
1651431380000|2022-05-01 18:56:20|13614.74|13494.74|13613.1|13493.1|13614.74|13494.74|13613.1|13493.1|10
1651431390000|2022-05-01 18:56:30|13611.49|13491.49|13608.28|13488.28|13611.49|13491.49|13608.28|13488.28|10
1651431400000|2022-05-01 18:56:40|13608.26|13488.26|13605.92|13485.92|13608.26|13488.26|13605.92|13485.92|9
1651431410000|2022-05-01 18:56:50|13605.89|13485.89|13605.86|13485.86|13606.29|13486.29|13605.69|13485.69|8
1651431420000|2022-05-01 18:57:00|13605.35|13485.35|13606.77|13486.77|13607.13|13487.13|13605.35|13485.35|10
1651431430000|2022-05-01 18:57:10|13605.89|13485.89|13606.55|13486.55|13607.01|13487.01|13605.89|13485.89|10
1651431440000|2022-05-01 18:57:20|13606.29|13486.29|13606.58|13486.58|13607.28|13487.28|13606.29|13486.29|10
1651431450000|2022-05-01 18:57:30|13606.48|13486.48|13606.57|13486.57|13607.3|13487.3|13606.48|13486.48|10
1651431460000|2022-05-01 18:57:40|13605.62|13485.62|13603.87|13483.87|13605.62|13485.62|13603.87|13483.87|9
1651431470000|2022-05-01 18:57:50|13603.95|13483.95|13603.01|13483.01|13604.63|13484.63|13603.01|13483.01|10
1651431480000|2022-05-01 18:58:00|13603.02|13483.02|13603.82|13483.82|13603.91|13483.91|13603.02|13483.02|10
1651431490000|2022-05-01 18:58:10|13603.32|13483.32|13602.2|13482.2|13603.32|13483.32|13602.11|13482.11|10
1651431500000|2022-05-01 18:58:20|13602.04|13482.04|13601.47|13481.47|13603.15|13483.15|13601.47|13481.47|10
1651431510000|2022-05-01 18:58:30|13602.24|13482.24|13598.26|13478.26|13602.24|13482.24|13598.26|13478.26|9
1651431520000|2022-05-01 18:58:40|13598.05|13478.05|13593.39|13473.39|13598.84|13478.84|13593.39|13473.39|10
1651431530000|2022-05-01 18:58:50|13592.69|13472.69|13591.11|13471.11|13592.76|13472.76|13590.98|13470.98|10
1651431540000|2022-05-01 18:59:00|13592.26|13472.26|13588.94|13468.94|13592.26|13472.26|13588.94|13468.94|10
1651431550000|2022-05-01 18:59:10|13590.1|13470.1|13587.67|13467.67|13590.1|13470.1|13587.67|13467.67|10
1651431560000|2022-05-01 18:59:20|13587.59|13467.59|13587.5|13467.5|13587.65|13467.65|13587.05|13467.05|10
1651431570000|2022-05-01 18:59:30|13587.59|13467.59|13584.42|13464.42|13587.59|13467.59|13584.42|13464.42|10
1651431580000|2022-05-01 18:59:40|13583.97|13463.97|13583|13463|13583.97|13463.97|13583|13463|10
1651431590000|2022-05-01 18:59:50|13583.14|13463.14|13582.84|13462.84|13584.07|13464.07|13582.84|13462.84|10
1651431600000|2022-05-01 19:00:00|13582.77|13462.77|13581.17|13461.17|13583.03|13463.03|13581.17|13461.17|10
1651431610000|2022-05-01 19:00:10|13580.87|13460.87|13579.49|13459.49|13581.18|13461.18|13579.19|13459.19|10
1651431620000|2022-05-01 19:00:20|13579.66|13459.66|13577.21|13457.21|13579.68|13459.68|13576.47|13456.47|10
1651431630000|2022-05-01 19:00:30|13577.34|13457.34|13575.41|13455.41|13577.34|13457.34|13574.77|13454.77|10
1651431640000|2022-05-01 19:00:40|13575.66|13455.66|13578.7|13458.7|13578.7|13458.7|13575.66|13455.66|10
1651431650000|2022-05-01 19:00:50|13577.96|13457.96|13576.51|13456.51|13578.52|13458.52|13576.51|13456.51|10
1651431660000|2022-05-01 19:01:00|13576.9|13456.9|13577.04|13457.04|13577.04|13457.04|13575.72|13455.72|10
1651431670000|2022-05-01 19:01:10|13576.82|13456.82|13578.41|13458.41|13579.14|13459.14|13576.73|13456.73|10
1651431680000|2022-05-01 19:01:20|13579.9|13459.9|13579.43|13459.43|13580.6|13460.6|13579.28|13459.28|10
1651431690000|2022-05-01 19:01:30|13579.84|13459.84|13581.51|13461.51|13581.8|13461.8|13579.4|13459.4|9
1651431700000|2022-05-01 19:01:40|13583.01|13463.01|13585.88|13465.88|13586.04|13466.04|13582.62|13462.62|11
1651431710000|2022-05-01 19:01:50|13586.48|13466.48|13591.15|13471.15|13591.17|13471.17|13586.42|13466.42|10
1651431720000|2022-05-01 19:02:00|13591.49|13471.49|13591.33|13471.33|13592.97|13472.97|13591.33|13471.33|10
1651431730000|2022-05-01 19:02:10|13591.23|13471.23|13589.86|13469.86|13591.52|13471.52|13589.86|13469.86|10
1651431740000|2022-05-01 19:02:20|13589.7|13469.7|13586.64|13466.64|13589.7|13469.7|13586.64|13466.64|10
1651431750000|2022-05-01 19:02:30|13585.91|13465.91|13584.09|13464.09|13585.91|13465.91|13583.94|13463.94|10
1651431760000|2022-05-01 19:02:40|13583.53|13463.53|13578.71|13458.71|13583.69|13463.69|13578.71|13458.71|10
1651431770000|2022-05-01 19:02:50|13576.64|13456.64|13565.73|13445.73|13577.17|13457.17|13565.73|13445.73|10
1651431780000|2022-05-01 19:03:00|13563.32|13443.32|13556.19|13436.19|13563.32|13443.32|13554.22|13434.22|10
1651431790000|2022-05-01 19:03:10|13555.21|13435.21|13551.09|13431.09|13556.09|13436.09|13551.09|13431.09|10
1651431800000|2022-05-01 19:03:20|13550.74|13430.74|13550.09|13430.09|13551.02|13431.02|13550.09|13430.09|10
1651431810000|2022-05-01 19:03:30|13550.01|13430.01|13545.38|13425.38|13550.01|13430.01|13545.38|13425.38|10
1651431820000|2022-05-01 19:03:40|13544.36|13424.36|13542.14|13422.14|13545.13|13425.13|13539.32|13419.32|10
1651431830000|2022-05-01 19:03:50|13541.96|13421.96|13544.7|13424.7|13544.7|13424.7|13541.81|13421.81|10
1651431840000|2022-05-01 19:04:00|13543.07|13423.07|13542.4|13422.4|13546.69|13426.69|13542.4|13422.4|10
1651431850000|2022-05-01 19:04:10|13543.35|13423.35|13547.67|13427.67|13547.86|13427.86|13543.35|13423.35|10
1651431860000|2022-05-01 19:04:20|13547.91|13427.91|13549.92|13429.92|13549.92|13429.92|13546.87|13426.87|10
1651431870000|2022-05-01 19:04:30|13550.17|13430.17|13551.09|13431.09|13551.27|13431.27|13549.61|13429.61|10
1651431880000|2022-05-01 19:04:40|13551.52|13431.52|13550.11|13430.11|13551.52|13431.52|13550.11|13430.11|10
1651431890000|2022-05-01 19:04:50|13550.81|13430.81|13548.34|13428.34|13550.85|13430.85|13548.16|13428.16|10
1651431900000|2022-05-01 19:05:00|13550.39|13430.39|13548.61|13428.61|13551.8|13431.8|13548.61|13428.61|10
1651431910000|2022-05-01 19:05:10|13548.8|13428.8|13547.64|13427.64|13548.8|13428.8|13547.64|13427.64|9
1651431920000|2022-05-01 19:05:20|13547.16|13427.16|13546.2|13426.2|13547.37|13427.37|13546.12|13426.12|9
1651431930000|2022-05-01 19:05:30|13546.26|13426.26|13547.93|13427.93|13548.41|13428.41|13546.26|13426.26|9
1651431940000|2022-05-01 19:05:40|13547.88|13427.88|13549.36|13429.36|13549.57|13429.57|13547.88|13427.88|10
1651431950000|2022-05-01 19:05:50|13549.33|13429.33|13549.48|13429.48|13550.14|13430.14|13548.79|13428.79|10
1651431960000|2022-05-01 19:06:00|13548.58|13428.58|13549.15|13429.15|13549.25|13429.25|13548.43|13428.43|10
1651431970000|2022-05-01 19:06:10|13549.3|13429.3|13550.81|13430.81|13550.81|13430.81|13549.3|13429.3|10
1651431980000|2022-05-01 19:06:20|13550.26|13430.26|13551.09|13431.09|13551.3|13431.3|13550.26|13430.26|10
1651431990000|2022-05-01 19:06:30|13551.45|13431.45|13550.93|13430.93|13551.69|13431.69|13550.93|13430.93|10
1651432000000|2022-05-01 19:06:40|13551.38|13431.38|13549.29|13429.29|13551.99|13431.99|13549.14|13429.14|10
1651432010000|2022-05-01 19:06:50|13548.7|13428.7|13545.09|13425.09|13548.75|13428.75|13545.09|13425.09|10
1651432020000|2022-05-01 19:07:00|13545.54|13425.54|13544.17|13424.17|13545.54|13425.54|13544.17|13424.17|10
1651432030000|2022-05-01 19:07:10|13543.5|13423.5|13544.49|13424.49|13544.6|13424.6|13543.5|13423.5|10
1651432040000|2022-05-01 19:07:20|13544.46|13424.46|13545.18|13425.18|13545.2|13425.2|13544.42|13424.42|9
1651432050000|2022-05-01 19:07:30|13545.09|13425.09|13547.62|13427.62|13547.62|13427.62|13544.41|13424.41|10
1651432060000|2022-05-01 19:07:40|13548.03|13428.03|13549.45|13429.45|13550.57|13430.57|13548.03|13428.03|9
1651432070000|2022-05-01 19:07:50|13549.82|13429.82|13550.62|13430.62|13550.62|13430.62|13549.32|13429.32|10
1651432080000|2022-05-01 19:08:00|13550.92|13430.92|13551.68|13431.68|13551.68|13431.68|13550.92|13430.92|9
1651432090000|2022-05-01 19:08:10|13551.71|13431.71|13550.92|13430.92|13552.14|13432.14|13550.15|13430.15|10
1651432100000|2022-05-01 19:08:20|13549.4|13429.4|13547.35|13427.35|13549.73|13429.73|13546.83|13426.83|10
1651432110000|2022-05-01 19:08:30|13547.14|13427.14|13546.15|13426.15|13548.03|13428.03|13546.11|13426.11|10
1651432120000|2022-05-01 19:08:40|13546.06|13426.06|13544.27|13424.27|13546.06|13426.06|13544.23|13424.23|10
1651432130000|2022-05-01 19:08:50|13543.67|13423.67|13540.5|13420.5|13543.67|13423.67|13540.5|13420.5|10
1651432140000|2022-05-01 19:09:00|13540.49|13420.49|13539.4|13419.4|13540.49|13420.49|13539.16|13419.16|9
1651432150000|2022-05-01 19:09:10|13539.81|13419.81|13542.07|13422.07|13542.07|13422.07|13539.81|13419.81|10
1651432160000|2022-05-01 19:09:20|13542.04|13422.04|13543.44|13423.44|13543.44|13423.44|13542.04|13422.04|9
1651432170000|2022-05-01 19:09:30|13544.17|13424.17|13543.57|13423.57|13544.42|13424.42|13543.57|13423.57|10
1651432180000|2022-05-01 19:09:40|13543.5|13423.5|13543.34|13423.34|13543.82|13423.82|13543.29|13423.29|10
1651432190000|2022-05-01 19:09:50|13542.73|13422.73|13542.04|13422.04|13543.39|13423.39|13542.04|13422.04|10
1651432200000|2022-05-01 19:10:00|13542.15|13422.15|13542.68|13422.68|13543.1|13423.1|13542.15|13422.15|10
1651432210000|2022-05-01 19:10:10|13543.86|13423.86|13544.49|13424.49|13544.78|13424.78|13543.86|13423.86|10
1651432220000|2022-05-01 19:10:20|13544.41|13424.41|13546.2|13426.2|13546.2|13426.2|13544.3|13424.3|9
1651432230000|2022-05-01 19:10:30|13546.44|13426.44|13548.28|13428.28|13548.4|13428.4|13546.44|13426.44|10
1651432240000|2022-05-01 19:10:40|13548.01|13428.01|13550.13|13430.13|13550.13|13430.13|13548.01|13428.01|10
1651432250000|2022-05-01 19:10:50|13550.32|13430.32|13551.73|13431.73|13551.75|13431.75|13550.32|13430.32|10
1651432260000|2022-05-01 19:11:00|13551.88|13431.88|13551.92|13431.92|13551.92|13431.92|13551.41|13431.41|8
1651432270000|2022-05-01 19:11:10|13551.93|13431.93|13549.24|13429.24|13552.06|13432.06|13549.24|13429.24|10
1651432280000|2022-05-01 19:11:20|13548.57|13428.57|13549.2|13429.2|13549.57|13429.57|13548.4|13428.4|10
1651432290000|2022-05-01 19:11:30|13549.54|13429.54|13552.4|13432.4|13552.4|13432.4|13549.54|13429.54|10
1651432300000|2022-05-01 19:11:40|13552.66|13432.66|13553.66|13433.66|13553.66|13433.66|13552.65|13432.65|9
1651432310000|2022-05-01 19:11:50|13553.71|13433.71|13554.82|13434.82|13554.82|13434.82|13552.93|13432.93|10
1651432320000|2022-05-01 19:12:00|13555.47|13435.47|13556.06|13436.06|13556.06|13436.06|13555.47|13435.47|10
1651432330000|2022-05-01 19:12:10|13556.34|13436.34|13556.47|13436.47|13556.8|13436.8|13555.98|13435.98|10
1651432340000|2022-05-01 19:12:20|13556.04|13436.04|13555.56|13435.56|13556.29|13436.29|13555.4|13435.4|10
1651432350000|2022-05-01 19:12:30|13556.14|13436.14|13556.61|13436.61|13556.61|13436.61|13556.12|13436.12|10
1651432360000|2022-05-01 19:12:40|13556.32|13436.32|13556.6|13436.6|13556.97|13436.97|13556.25|13436.25|10
1651432370000|2022-05-01 19:12:50|13556.68|13436.68|13556.17|13436.17|13557.13|13437.13|13556.1|13436.1|10
1651432380000|2022-05-01 19:13:00|13555.78|13435.78|13556.13|13436.13|13556.14|13436.14|13555.78|13435.78|10
1651432390000|2022-05-01 19:13:10|13555.93|13435.93|13554.14|13434.14|13555.93|13435.93|13554.12|13434.12|10
1651432400000|2022-05-01 19:13:20|13554.58|13434.58|13548.86|13428.86|13554.58|13434.58|13548.86|13428.86|10
1651432410000|2022-05-01 19:13:30|13548.38|13428.38|13546.28|13426.28|13548.55|13428.55|13546.28|13426.28|10
1651432420000|2022-05-01 19:13:40|13546.17|13426.17|13546.56|13426.56|13546.58|13426.58|13545.74|13425.74|10
1651432430000|2022-05-01 19:13:50|13546.63|13426.63|13547.04|13427.04|13547.04|13427.04|13546.5|13426.5|9
1651432440000|2022-05-01 19:14:00|13547.43|13427.43|13547.94|13427.94|13547.94|13427.94|13547.27|13427.27|9
1651432450000|2022-05-01 19:14:10|13547.83|13427.83|13547.2|13427.2|13547.88|13427.88|13547.09|13427.09|10
1651432460000|2022-05-01 19:14:20|13546.94|13426.94|13549.11|13429.11|13549.11|13429.11|13546.91|13426.91|10
1651432470000|2022-05-01 19:14:30|13549.49|13429.49|13552.52|13432.52|13552.52|13432.52|13549.49|13429.49|10
1651432480000|2022-05-01 19:14:40|13552.87|13432.87|13553.62|13433.62|13553.68|13433.68|13552.86|13432.86|10
1651432490000|2022-05-01 19:14:50|13553.12|13433.12|13555.39|13435.39|13555.39|13435.39|13553.12|13433.12|9
1651432500000|2022-05-01 19:15:00|13555.54|13435.54|13557.29|13437.29|13557.29|13437.29|13555.47|13435.47|10
1651432510000|2022-05-01 19:15:10|13558.42|13438.42|13558.44|13438.44|13558.55|13438.55|13558.27|13438.27|10
1651432520000|2022-05-01 19:15:20|13558.5|13438.5|13557.01|13437.01|13558.5|13438.5|13556.7|13436.7|9
1651432530000|2022-05-01 19:15:30|13556.6|13436.6|13553.3|13433.3|13556.6|13436.6|13553.29|13433.29|10
1651432540000|2022-05-01 19:15:40|13553.29|13433.29|13552.79|13432.79|13554.03|13434.03|13552.55|13432.55|9
1651432550000|2022-05-01 19:15:50|13551.95|13431.95|13547.55|13427.55|13551.95|13431.95|13547.54|13427.54|10
1651432560000|2022-05-01 19:16:00|13547.3|13427.3|13541.88|13421.88|13547.3|13427.3|13541.88|13421.88|10
1651432570000|2022-05-01 19:16:10|13542.01|13422.01|13537.5|13417.5|13542.01|13422.01|13537.5|13417.5|10
1651432580000|2022-05-01 19:16:20|13536.66|13416.66|13533.44|13413.44|13536.87|13416.87|13532.4|13412.4|10
1651432590000|2022-05-01 19:16:30|13532.94|13412.94|13529.11|13409.11|13532.94|13412.94|13528.61|13408.61|9
1651432600000|2022-05-01 19:16:40|13529.09|13409.09|13524.86|13404.86|13529.09|13409.09|13524.86|13404.86|10
1651432610000|2022-05-01 19:16:50|13525.54|13405.54|13523.21|13403.21|13525.54|13405.54|13523.21|13403.21|10
1651432620000|2022-05-01 19:17:00|13523.37|13403.37|13525.52|13405.52|13526.27|13406.27|13523.37|13403.37|10
1651432630000|2022-05-01 19:17:10|13526.56|13406.56|13527.24|13407.24|13527.24|13407.24|13526.38|13406.38|10
1651432640000|2022-05-01 19:17:20|13526.9|13406.9|13528.35|13408.35|13528.35|13408.35|13526.6|13406.6|10
1651432650000|2022-05-01 19:17:30|13528.49|13408.49|13528.77|13408.77|13529.58|13409.58|13528.49|13408.49|10
1651432660000|2022-05-01 19:17:40|13528.82|13408.82|13527.34|13407.34|13529.08|13409.08|13527.34|13407.34|10
1651432670000|2022-05-01 19:17:50|13527.39|13407.39|13528.15|13408.15|13529.68|13409.68|13527.39|13407.39|10
1651432680000|2022-05-01 19:18:00|13528.01|13408.01|13525.72|13405.72|13528.42|13408.42|13525.72|13405.72|10
1651432690000|2022-05-01 19:18:10|13525.56|13405.56|13524.73|13404.73|13525.56|13405.56|13524.57|13404.57|10
1651432700000|2022-05-01 19:18:20|13524.48|13404.48|13525.53|13405.53|13525.53|13405.53|13524.3|13404.3|10
1651432710000|2022-05-01 19:18:30|13525.57|13405.57|13525.01|13405.01|13525.88|13405.88|13524.45|13404.45|10
1651432720000|2022-05-01 19:18:40|13525.02|13405.02|13525.25|13405.25|13525.35|13405.35|13524.49|13404.49|10
1651432730000|2022-05-01 19:18:50|13525.16|13405.16|13525.62|13405.62|13525.63|13405.63|13524.41|13404.41|9
1651432740000|2022-05-01 19:19:00|13525.58|13405.58|13525.11|13405.11|13525.66|13405.66|13525.11|13405.11|10
1651432750000|2022-05-01 19:19:10|13525.48|13405.48|13526.1|13406.1|13526.1|13406.1|13525.11|13405.11|9
1651432760000|2022-05-01 19:19:20|13525.99|13405.99|13526.75|13406.75|13526.88|13406.88|13525.99|13405.99|9
1651432770000|2022-05-01 19:19:30|13527.09|13407.09|13527.71|13407.71|13527.71|13407.71|13527.06|13407.06|8
1651432780000|2022-05-01 19:19:40|13527.41|13407.41|13528.48|13408.48|13528.79|13408.79|13527.26|13407.26|10
1651432790000|2022-05-01 19:19:50|13528.46|13408.46|13531.11|13411.11|13531.59|13411.59|13528.29|13408.29|10
1651432800000|2022-05-01 19:20:00|13532.46|13412.46|13533.29|13413.29|13533.84|13413.84|13531.07|13411.07|10
1651432810000|2022-05-01 19:20:10|13534.49|13414.49|13537.67|13417.67|13537.67|13417.67|13534.49|13414.49|10
1651432820000|2022-05-01 19:20:20|13537.87|13417.87|13537.85|13417.85|13537.87|13417.87|13537.55|13417.55|10
1651432830000|2022-05-01 19:20:30|13538|13418|13538.24|13418.24|13538.64|13418.64|13537.89|13417.89|10
1651432840000|2022-05-01 19:20:40|13538.16|13418.16|13538.6|13418.6|13538.6|13418.6|13537.59|13417.59|10
1651432850000|2022-05-01 19:20:50|13538.83|13418.83|13538.9|13418.9|13539.23|13419.23|13538.57|13418.57|9
1651432860000|2022-05-01 19:21:00|13539.99|13419.99|13539.99|13419.99|13540.03|13420.03|13539.21|13419.21|10
1651432870000|2022-05-01 19:21:10|13539.82|13419.82|13540.69|13420.69|13540.78|13420.78|13539.4|13419.4|9
1651432880000|2022-05-01 19:21:20|13540.16|13420.16|13540.55|13420.55|13540.77|13420.77|13539.96|13419.96|10
1651432890000|2022-05-01 19:21:30|13540.44|13420.44|13540.76|13420.76|13540.76|13420.76|13540.09|13420.09|10
1651432900000|2022-05-01 19:21:40|13540.7|13420.7|13540.45|13420.45|13542.05|13422.05|13540.45|13420.45|10
1651432910000|2022-05-01 19:21:50|13539.39|13419.39|13539.34|13419.34|13540.93|13420.93|13538.62|13418.62|10
1651432920000|2022-05-01 19:22:00|13540.04|13420.04|13536.73|13416.73|13540.04|13420.04|13536.55|13416.55|10
1651432930000|2022-05-01 19:22:10|13536.77|13416.77|13536.47|13416.47|13536.77|13416.77|13535.93|13415.93|10
1651432940000|2022-05-01 19:22:20|13536.83|13416.83|13536.4|13416.4|13536.83|13416.83|13536.2|13416.2|10
1651432950000|2022-05-01 19:22:30|13536.14|13416.14|13536.27|13416.27|13536.56|13416.56|13536|13416|9
1651432960000|2022-05-01 19:22:40|13535.85|13415.85|13532.98|13412.98|13535.85|13415.85|13532.98|13412.98|10
1651432970000|2022-05-01 19:22:50|13532.91|13412.91|13531.78|13411.78|13532.91|13412.91|13531.78|13411.78|10
1651432980000|2022-05-01 19:23:00|13531.12|13411.12|13529.22|13409.22|13531.12|13411.12|13529.22|13409.22|10
1651432990000|2022-05-01 19:23:10|13528.75|13408.75|13530.52|13410.52|13530.52|13410.52|13528.75|13408.75|10
1651433000000|2022-05-01 19:23:20|13529.83|13409.83|13528.24|13408.24|13529.84|13409.84|13528.24|13408.24|10
1651433010000|2022-05-01 19:23:30|13528.44|13408.44|13527.95|13407.95|13528.6|13408.6|13527.95|13407.95|9
1651433020000|2022-05-01 19:23:40|13527.07|13407.07|13527.66|13407.66|13528.3|13408.3|13527.07|13407.07|9
1651433030000|2022-05-01 19:23:50|13527.75|13407.75|13527.65|13407.65|13527.8|13407.8|13527.42|13407.42|10
1651433040000|2022-05-01 19:24:00|13527.44|13407.44|13527.17|13407.17|13527.62|13407.62|13527.17|13407.17|10
1651433050000|2022-05-01 19:24:10|13526.8|13406.8|13526.97|13406.97|13527.35|13407.35|13526.8|13406.8|10
1651433060000|2022-05-01 19:24:20|13527.04|13407.04|13526.52|13406.52|13527.18|13407.18|13526.42|13406.42|10
1651433070000|2022-05-01 19:24:30|13526.53|13406.53|13526.17|13406.17|13526.55|13406.55|13525.94|13405.94|10
1651433080000|2022-05-01 19:24:40|13526.22|13406.22|13525.06|13405.06|13526.26|13406.26|13524.83|13404.83|10
1651433090000|2022-05-01 19:24:50|13524.93|13404.93|13525.12|13405.12|13525.38|13405.38|13524.93|13404.93|10
1651433100000|2022-05-01 19:25:00|13524.87|13404.87|13526.6|13406.6|13526.6|13406.6|13524.69|13404.69|10
1651433110000|2022-05-01 19:25:10|13526.97|13406.97|13529.53|13409.53|13529.53|13409.53|13526.85|13406.85|10
1651433120000|2022-05-01 19:25:20|13529.89|13409.89|13532.44|13412.44|13532.5|13412.5|13529.89|13409.89|10
1651433130000|2022-05-01 19:25:30|13532.48|13412.48|13530.6|13410.6|13532.48|13412.48|13530.54|13410.54|10
1651433140000|2022-05-01 19:25:40|13530.65|13410.65|13530.21|13410.21|13530.65|13410.65|13529.87|13409.87|10
1651433150000|2022-05-01 19:25:50|13530.14|13410.14|13531.59|13411.59|13531.59|13411.59|13530.14|13410.14|10
1651433160000|2022-05-01 19:26:00|13531.65|13411.65|13532.57|13412.57|13532.57|13412.57|13531.65|13411.65|10
1651433170000|2022-05-01 19:26:10|13532.4|13412.4|13531.61|13411.61|13532.6|13412.6|13531.55|13411.55|10
1651433180000|2022-05-01 19:26:20|13530.91|13410.91|13530.04|13410.04|13531.12|13411.12|13530.04|13410.04|9
1651433190000|2022-05-01 19:26:30|13529.89|13409.89|13528.14|13408.14|13529.89|13409.89|13528.14|13408.14|10
1651433200000|2022-05-01 19:26:40|13528.04|13408.04|13526.6|13406.6|13528.42|13408.42|13526.6|13406.6|9
1651433210000|2022-05-01 19:26:50|13526.56|13406.56|13523.87|13403.87|13526.59|13406.59|13523.87|13403.87|10
1651433220000|2022-05-01 19:27:00|13523.72|13403.72|13524.5|13404.5|13524.5|13404.5|13523.27|13403.27|10
1651433230000|2022-05-01 19:27:10|13524.49|13404.49|13525.81|13405.81|13525.81|13405.81|13524.49|13404.49|10
1651433240000|2022-05-01 19:27:20|13525.84|13405.84|13527.12|13407.12|13527.41|13407.41|13525.84|13405.84|10
1651433250000|2022-05-01 19:27:30|13526.77|13406.77|13525.58|13405.58|13526.95|13406.95|13525.55|13405.55|10
1651433260000|2022-05-01 19:27:40|13525.56|13405.56|13525.55|13405.55|13525.64|13405.64|13525.3|13405.3|9
1651433270000|2022-05-01 19:27:50|13525.58|13405.58|13526.66|13406.66|13526.78|13406.78|13525.49|13405.49|10
1651433280000|2022-05-01 19:28:00|13526.71|13406.71|13525.45|13405.45|13526.75|13406.75|13525.45|13405.45|10
1651433290000|2022-05-01 19:28:10|13525.46|13405.46|13523.07|13403.07|13525.46|13405.46|13523.07|13403.07|10
1651433300000|2022-05-01 19:28:20|13522.77|13402.77|13522.12|13402.12|13522.77|13402.77|13522.12|13402.12|10
1651433310000|2022-05-01 19:28:30|13522.2|13402.2|13521.04|13401.04|13522.25|13402.25|13521.04|13401.04|7
1651433320000|2022-05-01 19:28:40|13521.09|13401.09|13520.28|13400.28|13521.09|13401.09|13520.12|13400.12|9
1651433330000|2022-05-01 19:28:50|13520.31|13400.31|13519.97|13399.97|13520.4|13400.4|13519.97|13399.97|10
1651433340000|2022-05-01 19:29:00|13520.1|13400.1|13520.93|13400.93|13520.98|13400.98|13519.95|13399.95|10
1651433350000|2022-05-01 19:29:10|13520.7|13400.7|13520.31|13400.31|13520.94|13400.94|13520.31|13400.31|10
1651433360000|2022-05-01 19:29:20|13520.04|13400.04|13515.97|13395.97|13520.09|13400.09|13515.97|13395.97|10
1651433370000|2022-05-01 19:29:30|13515.34|13395.34|13511.57|13391.57|13515.34|13395.34|13511.57|13391.57|9
1651433380000|2022-05-01 19:29:40|13511.67|13391.67|13511.74|13391.74|13511.85|13391.85|13511.04|13391.04|10
1651433390000|2022-05-01 19:29:50|13511.91|13391.91|13510.83|13390.83|13512.85|13392.85|13510.83|13390.83|10
1651433400000|2022-05-01 19:30:00|13510.44|13390.44|13508.7|13388.7|13510.44|13390.44|13508.56|13388.56|10
1651433410000|2022-05-01 19:30:10|13508.91|13388.91|13507.19|13387.19|13508.91|13388.91|13507.19|13387.19|10
1651433420000|2022-05-01 19:30:20|13506.98|13386.98|13505.77|13385.77|13506.98|13386.98|13505.77|13385.77|9
1651433430000|2022-05-01 19:30:30|13505.93|13385.93|13502.15|13382.15|13505.93|13385.93|13502.15|13382.15|10
1651433440000|2022-05-01 19:30:40|13501.68|13381.68|13497.83|13377.83|13501.68|13381.68|13497.83|13377.83|10
1651433450000|2022-05-01 19:30:50|13496.99|13376.99|13493.02|13373.02|13496.99|13376.99|13493.02|13373.02|10
1651433460000|2022-05-01 19:31:00|13492.74|13372.74|13492.21|13372.21|13494.21|13374.21|13491.91|13371.91|10
1651433470000|2022-05-01 19:31:10|13493.12|13373.12|13498.15|13378.15|13498.15|13378.15|13493.12|13373.12|10
1651433480000|2022-05-01 19:31:20|13498.61|13378.61|13499|13379|13499|13379|13497.53|13377.53|10
1651433490000|2022-05-01 19:31:30|13498.88|13378.88|13503.29|13383.29|13503.29|13383.29|13498.48|13378.48|10
1651433500000|2022-05-01 19:31:40|13503.53|13383.53|13508.67|13388.67|13508.67|13388.67|13503.53|13383.53|10
1651433510000|2022-05-01 19:31:50|13509.42|13389.42|13513.44|13393.44|13513.44|13393.44|13509.42|13389.42|10
1651433520000|2022-05-01 19:32:00|13514.2|13394.2|13516.89|13396.89|13516.89|13396.89|13514.2|13394.2|10
1651433530000|2022-05-01 19:32:10|13517.86|13397.86|13521.73|13401.73|13521.73|13401.73|13517.86|13397.86|10
1651433540000|2022-05-01 19:32:20|13523.26|13403.26|13527.39|13407.39|13528.15|13408.15|13523.26|13403.26|10
1651433550000|2022-05-01 19:32:30|13527.72|13407.72|13524.94|13404.94|13528.22|13408.22|13524.94|13404.94|10
1651433560000|2022-05-01 19:32:40|13524.51|13404.51|13525.72|13405.72|13526.06|13406.06|13524.39|13404.39|10
1651433570000|2022-05-01 19:32:50|13525.03|13405.03|13526.73|13406.73|13527.14|13407.14|13525.03|13405.03|10
1651433580000|2022-05-01 19:33:00|13526.93|13406.93|13524.87|13404.87|13526.93|13406.93|13524.87|13404.87|10
1651433590000|2022-05-01 19:33:10|13524.84|13404.84|13521.82|13401.82|13524.84|13404.84|13521.82|13401.82|10
1651433600000|2022-05-01 19:33:20|13521.49|13401.49|13522.38|13402.38|13522.42|13402.42|13521.44|13401.44|10
1651433610000|2022-05-01 19:33:30|13522.47|13402.47|13520.61|13400.61|13522.47|13402.47|13520.61|13400.61|8
1651433620000|2022-05-01 19:33:40|13520.56|13400.56|13519.99|13399.99|13520.56|13400.56|13519.8|13399.8|10
1651433630000|2022-05-01 19:33:50|13520.35|13400.35|13525.95|13397.95|13526.03|13401.28|13520.17|13397.19|10
1651433640000|2022-05-01 19:34:00|13526.8|13398.8|13526.97|13398.97|13526.97|13398.97|13526.57|13398.57|9
1651433650000|2022-05-01 19:34:10|13526.75|13398.75|13525.85|13397.85|13526.77|13398.77|13525.85|13397.85|8
1651433660000|2022-05-01 19:34:20|13525.65|13397.65|13526.33|13398.33|13526.33|13398.33|13524.78|13396.78|10
1651433670000|2022-05-01 19:34:30|13526.55|13398.55|13527.63|13399.63|13527.75|13399.75|13525.9|13397.9|10
1651433680000|2022-05-01 19:34:40|13527.84|13399.84|13527.77|13399.77|13528.13|13400.13|13527.67|13399.67|9
1651433690000|2022-05-01 19:34:50|13527.51|13399.51|13526.96|13398.96|13527.71|13399.71|13526.96|13398.96|10
1651433700000|2022-05-01 19:35:00|13527.19|13399.19|13527.12|13399.12|13527.29|13399.29|13526.57|13398.57|8
1651433710000|2022-05-01 19:35:10|13527.59|13399.59|13529.14|13401.14|13529.14|13401.14|13527.59|13399.59|9
1651433720000|2022-05-01 19:35:20|13529.29|13401.29|13531.51|13403.51|13531.61|13403.61|13529.29|13401.29|10
1651433730000|2022-05-01 19:35:30|13531.88|13403.88|13533.19|13405.19|13533.19|13405.19|13531.88|13403.88|10
1651433740000|2022-05-01 19:35:40|13533.04|13405.04|13533.27|13405.27|13533.29|13405.29|13532.75|13404.75|10
1651433750000|2022-05-01 19:35:50|13532.36|13404.36|13531.94|13403.94|13532.66|13404.66|13531.94|13403.94|10
1651433760000|2022-05-01 19:36:00|13531.88|13403.88|13531.49|13403.49|13531.88|13403.88|13531.41|13403.41|7
1651433770000|2022-05-01 19:36:10|13531.57|13403.57|13531.99|13403.99|13531.99|13403.99|13531.54|13403.54|8
1651433780000|2022-05-01 19:36:20|13531.9|13403.9|13533.64|13405.64|13533.64|13405.64|13531.9|13403.9|10
1651433790000|2022-05-01 19:36:30|13533.34|13405.34|13535.22|13407.22|13535.22|13407.22|13533.34|13405.34|10
1651433800000|2022-05-01 19:36:40|13535.39|13407.39|13540.77|13412.77|13540.77|13412.77|13535.39|13407.39|10
1651433810000|2022-05-01 19:36:50|13541.72|13413.72|13547.83|13419.83|13547.83|13419.83|13541.72|13413.72|10
1651433820000|2022-05-01 19:37:00|13548|13420|13551.94|13423.94|13551.94|13423.94|13548|13420|10
1651433830000|2022-05-01 19:37:10|13552.19|13424.19|13554.71|13426.71|13554.71|13426.71|13552.19|13424.19|9
1651433840000|2022-05-01 19:37:20|13554.47|13426.47|13554.34|13426.34|13555.11|13427.11|13553.99|13425.99|10
1651433850000|2022-05-01 19:37:30|13554.39|13426.39|13552.85|13424.85|13554.39|13426.39|13552.85|13424.85|9
1651433860000|2022-05-01 19:37:40|13552.9|13424.9|13551.46|13423.46|13552.9|13424.9|13551.46|13423.46|10
1651433870000|2022-05-01 19:37:50|13551.22|13423.22|13551.79|13423.79|13551.79|13423.79|13551.22|13423.22|10
1651433880000|2022-05-01 19:38:00|13551.75|13423.75|13551.41|13423.41|13551.98|13423.98|13551.4|13423.4|9
1651433890000|2022-05-01 19:38:10|13551.38|13423.38|13552.55|13424.55|13552.58|13424.58|13551.38|13423.38|9
1651433900000|2022-05-01 19:38:20|13552.67|13424.67|13554.83|13426.83|13554.83|13426.83|13552.67|13424.67|10
1651433910000|2022-05-01 19:38:30|13555.08|13427.08|13558.15|13430.15|13558.15|13430.15|13555.08|13427.08|9
1651433920000|2022-05-01 19:38:40|13558.5|13430.5|13558.65|13430.65|13559.02|13431.02|13558.36|13430.36|10
1651433930000|2022-05-01 19:38:50|13559.02|13431.02|13560.16|13432.16|13560.27|13432.27|13559.02|13431.02|10
1651433940000|2022-05-01 19:39:00|13560.48|13432.48|13571.63|13443.63|13571.63|13443.63|13560.48|13432.48|10
1651433950000|2022-05-01 19:39:10|13571.38|13443.38|13573.88|13445.88|13574.59|13446.59|13571.38|13443.38|10
1651433960000|2022-05-01 19:39:20|13576.9|13448.9|13581.48|13453.48|13581.48|13453.48|13576.9|13448.9|10
1651433970000|2022-05-01 19:39:30|13581.28|13453.28|13587.36|13459.36|13587.36|13459.36|13581.23|13453.23|10
1651433980000|2022-05-01 19:39:40|13586.25|13458.25|13584.21|13456.21|13586.39|13458.39|13583.33|13455.33|10
1651433990000|2022-05-01 19:39:50|13582.98|13454.98|13580.36|13452.36|13583.06|13455.06|13580.2|13452.2|10
1651434000000|2022-05-01 19:40:00|13580.14|13452.14|13570.19|13442.19|13580.14|13452.14|13570.19|13442.19|10
1651434010000|2022-05-01 19:40:10|13569.55|13441.55|13568.08|13440.08|13571.56|13443.56|13567.87|13439.87|9
1651434020000|2022-05-01 19:40:20|13568.28|13440.28|13564.21|13436.21|13569.3|13441.3|13563.12|13435.12|10
1651434030000|2022-05-01 19:40:30|13564.26|13436.26|13560.5|13432.5|13564.26|13436.26|13559.58|13431.58|10
1651434040000|2022-05-01 19:40:40|13558.64|13430.64|13557.83|13429.83|13560.42|13432.42|13557.83|13429.83|10
1651434050000|2022-05-01 19:40:50|13556.38|13428.38|13559.6|13431.6|13559.6|13431.6|13556.38|13428.38|10
1651434060000|2022-05-01 19:41:00|13559.68|13431.68|13562.59|13434.59|13562.59|13434.59|13559.68|13431.68|10
1651434070000|2022-05-01 19:41:10|13561.97|13433.97|13562.6|13434.6|13563.19|13435.19|13561.97|13433.97|10
1651434080000|2022-05-01 19:41:20|13563.15|13435.15|13563.29|13435.29|13564.48|13436.48|13562.81|13434.81|9
1651434090000|2022-05-01 19:41:30|13565.36|13437.36|13567.22|13439.22|13567.22|13439.22|13564.51|13436.51|10
1651434100000|2022-05-01 19:41:40|13567.2|13439.2|13566.09|13438.09|13567.2|13439.2|13565.05|13437.05|10
1651434110000|2022-05-01 19:41:50|13565.12|13437.12|13566.36|13438.36|13566.68|13438.68|13565.12|13437.12|10
1651434120000|2022-05-01 19:42:00|13566.33|13438.33|13566.16|13438.16|13566.52|13438.52|13566.16|13438.16|10
1651434130000|2022-05-01 19:42:10|13566.27|13438.27|13567.03|13439.03|13567.03|13439.03|13566.27|13438.27|10
1651434140000|2022-05-01 19:42:20|13567.5|13439.5|13567.91|13439.91|13568.1|13440.1|13567.5|13439.5|10
1651434150000|2022-05-01 19:42:30|13567.83|13439.83|13568.15|13440.15|13568.15|13440.15|13567.7|13439.7|10
1651434160000|2022-05-01 19:42:40|13568.21|13440.21|13568.41|13440.41|13568.72|13440.72|13568.09|13440.09|10
1651434170000|2022-05-01 19:42:50|13569.42|13441.42|13570.3|13442.3|13570.33|13442.33|13569.27|13441.27|10
1651434180000|2022-05-01 19:43:00|13570.32|13442.32|13570.45|13442.45|13570.51|13442.51|13570.14|13442.14|10
1651434190000|2022-05-01 19:43:10|13570|13442|13570.15|13442.15|13570.78|13442.78|13569.56|13441.56|10
1651434200000|2022-05-01 19:43:20|13570.73|13442.73|13571.15|13443.15|13571.15|13443.15|13570.42|13442.42|10
1651434210000|2022-05-01 19:43:30|13571.06|13443.06|13575.71|13447.71|13575.71|13447.71|13571.06|13443.06|10
1651434220000|2022-05-01 19:43:40|13575.73|13447.73|13577.98|13449.98|13578.1|13450.1|13575.73|13447.73|10
1651434230000|2022-05-01 19:43:50|13579.7|13451.7|13580.99|13452.99|13581.72|13453.72|13579.7|13451.7|10
1651434240000|2022-05-01 19:44:00|13581.61|13453.61|13582.39|13454.39|13582.55|13454.55|13581.61|13453.61|10
1651434250000|2022-05-01 19:44:10|13582.24|13454.24|13581.29|13453.29|13582.62|13454.62|13581.29|13453.29|10
1651434260000|2022-05-01 19:44:20|13581.56|13453.56|13580.99|13452.99|13582.02|13454.02|13580.99|13452.99|10
1651434270000|2022-05-01 19:44:30|13581.7|13453.7|13582.44|13454.44|13582.44|13454.44|13581.48|13453.48|10
1651434280000|2022-05-01 19:44:40|13582.52|13454.52|13582.53|13454.53|13582.84|13454.84|13582.16|13454.16|10
1651434290000|2022-05-01 19:44:50|13582.67|13454.67|13583.95|13455.95|13584.04|13456.04|13582.67|13454.67|8
1651434300000|2022-05-01 19:45:00|13583.8|13455.8|13584.97|13456.97|13584.97|13456.97|13583.55|13455.55|10
1651434310000|2022-05-01 19:45:10|13584.91|13456.91|13587.52|13459.52|13587.52|13459.52|13584.91|13456.91|10
1651434320000|2022-05-01 19:45:20|13587.39|13459.39|13588.92|13460.92|13588.92|13460.92|13587.39|13459.39|10
1651434330000|2022-05-01 19:45:30|13588.25|13460.25|13591.44|13463.44|13591.44|13463.44|13588.25|13460.25|10
1651434340000|2022-05-01 19:45:40|13591.66|13463.66|13594.22|13466.22|13594.22|13466.22|13591.66|13463.66|10
1651434350000|2022-05-01 19:45:50|13594.1|13466.1|13597.74|13469.74|13597.77|13469.77|13594.1|13466.1|10
1651434360000|2022-05-01 19:46:00|13597.72|13469.72|13595.42|13467.42|13597.72|13469.72|13594.99|13466.99|10
1651434370000|2022-05-01 19:46:10|13594.36|13466.36|13588.66|13460.66|13594.36|13466.36|13588.66|13460.66|9
1651434380000|2022-05-01 19:46:20|13588.33|13460.33|13588.6|13460.6|13588.6|13460.6|13587.62|13459.62|10
1651434390000|2022-05-01 19:46:30|13589.01|13461.01|13587.63|13459.63|13589.19|13461.19|13587.63|13459.63|10
1651434400000|2022-05-01 19:46:40|13587.62|13459.62|13587.03|13459.03|13587.62|13459.62|13586.74|13458.74|10
1651434410000|2022-05-01 19:46:50|13587.17|13459.17|13586.75|13458.75|13587.45|13459.45|13586.75|13458.75|10
1651434420000|2022-05-01 19:47:00|13586.62|13458.62|13585.47|13457.47|13586.62|13458.62|13585.35|13457.35|9
1651434430000|2022-05-01 19:47:10|13585.09|13457.09|13582.51|13454.51|13585.09|13457.09|13582.51|13454.51|10
1651434440000|2022-05-01 19:47:20|13582.26|13454.26|13580.55|13452.55|13582.26|13454.26|13580.49|13452.49|10
1651434450000|2022-05-01 19:47:30|13580.44|13452.44|13580.25|13452.25|13580.44|13452.44|13579.75|13451.75|10
1651434460000|2022-05-01 19:47:40|13579.96|13451.96|13577.75|13449.75|13579.96|13451.96|13577.75|13449.75|10
1651434470000|2022-05-01 19:47:50|13577.65|13449.65|13576.01|13448.01|13577.65|13449.65|13576.01|13448.01|10
1651434480000|2022-05-01 19:48:00|13576.2|13448.2|13577.65|13449.65|13577.66|13449.66|13576.2|13448.2|10
1651434490000|2022-05-01 19:48:10|13577.75|13449.75|13578.58|13450.58|13578.58|13450.58|13577.75|13449.75|10
1651434500000|2022-05-01 19:48:20|13578.55|13450.55|13579.57|13451.57|13579.68|13451.68|13578.55|13450.55|10
1651434510000|2022-05-01 19:48:30|13579.67|13451.67|13579.66|13451.66|13579.74|13451.74|13579.41|13451.41|10
1651434520000|2022-05-01 19:48:40|13579.55|13451.55|13577.23|13449.23|13579.55|13451.55|13577.23|13449.23|10
1651434530000|2022-05-01 19:48:50|13576.82|13448.82|13574.42|13446.42|13577.07|13449.07|13574.42|13446.42|10
1651434540000|2022-05-01 19:49:00|13574.39|13446.39|13574.57|13446.57|13574.64|13446.64|13574.14|13446.14|10
1651434550000|2022-05-01 19:49:10|13574.15|13446.15|13572.7|13444.7|13574.76|13446.76|13572.7|13444.7|10
1651434560000|2022-05-01 19:49:20|13573.32|13445.32|13573.85|13445.85|13573.85|13445.85|13573.02|13445.02|10
1651434570000|2022-05-01 19:49:30|13573.81|13445.81|13574.41|13446.41|13574.65|13446.65|13573.81|13445.81|10
1651434580000|2022-05-01 19:49:40|13574.3|13446.3|13574.79|13446.79|13575.09|13447.09|13574.3|13446.3|10
1651434590000|2022-05-01 19:49:50|13574.96|13446.96|13573.92|13445.92|13575.3|13447.3|13573.92|13445.92|10
1651434600000|2022-05-01 19:50:00|13573.35|13445.35|13572.51|13444.51|13573.35|13445.35|13571.93|13443.93|9
1651434610000|2022-05-01 19:50:10|13572.5|13444.5|13572.76|13444.76|13572.98|13444.98|13572.47|13444.47|9
1651434620000|2022-05-01 19:50:20|13572.93|13444.93|13571.64|13443.64|13572.93|13444.93|13571.64|13443.64|10
1651434630000|2022-05-01 19:50:30|13571.26|13443.26|13568.87|13440.87|13571.38|13443.38|13568.87|13440.87|8
1651434640000|2022-05-01 19:50:40|13567.99|13439.99|13564.41|13436.41|13567.99|13439.99|13564.41|13436.41|10
1651434650000|2022-05-01 19:50:50|13564.11|13436.11|13559.45|13431.45|13564.11|13436.11|13559.45|13431.45|10
1651434660000|2022-05-01 19:51:00|13559.09|13431.09|13558.52|13430.52|13559.09|13431.09|13558.43|13430.43|10
1651434670000|2022-05-01 19:51:10|13558.83|13430.83|13559.08|13431.08|13559.55|13431.55|13558.72|13430.72|10
1651434680000|2022-05-01 19:51:20|13559.3|13431.3|13560.95|13432.95|13560.95|13432.95|13559.08|13431.08|10
1651434690000|2022-05-01 19:51:30|13560.31|13432.31|13561.21|13433.21|13561.21|13433.21|13560.18|13432.18|10
1651434700000|2022-05-01 19:51:40|13560.77|13432.77|13561.93|13433.93|13561.93|13433.93|13560.34|13432.34|10
1651434710000|2022-05-01 19:51:50|13561.82|13433.82|13562.22|13434.22|13562.25|13434.25|13561.82|13433.82|10
1651434720000|2022-05-01 19:52:00|13562.11|13434.11|13562.47|13434.47|13562.53|13434.53|13560.98|13432.98|9
1651434730000|2022-05-01 19:52:10|13560.84|13432.84|13559.97|13431.97|13561.04|13433.04|13559.02|13431.02|9
1651434740000|2022-05-01 19:52:20|13559.75|13431.75|13558.64|13430.64|13559.75|13431.75|13557.77|13429.77|9
1651434750000|2022-05-01 19:52:30|13558.21|13430.21|13558.63|13430.63|13558.94|13430.94|13558.21|13430.21|10
1651434760000|2022-05-01 19:52:40|13558.71|13430.71|13558.81|13430.81|13559.11|13431.11|13558.71|13430.71|9
1651434770000|2022-05-01 19:52:50|13559.33|13431.33|13558.82|13430.82|13559.33|13431.33|13558.79|13430.79|10
1651434780000|2022-05-01 19:53:00|13558.86|13430.86|13557.92|13429.92|13559.01|13431.01|13557.92|13429.92|10
1651434790000|2022-05-01 19:53:10|13557.99|13429.99|13554.05|13426.05|13557.99|13429.99|13554.05|13426.05|10
1651434800000|2022-05-01 19:53:20|13553.77|13425.77|13552.07|13424.07|13553.77|13425.77|13552.07|13424.07|9
1651434810000|2022-05-01 19:53:30|13552.81|13424.81|13553|13425|13553.36|13425.36|13552.81|13424.81|10
1651434820000|2022-05-01 19:53:40|13553.02|13425.02|13552.44|13424.44|13553.15|13425.15|13552.27|13424.27|10
1651434830000|2022-05-01 19:53:50|13552.48|13424.48|13553.49|13425.49|13553.78|13425.78|13552.04|13424.04|10
1651434840000|2022-05-01 19:54:00|13553.89|13425.89|13555.82|13427.82|13555.82|13427.82|13553.24|13425.24|8
1651434850000|2022-05-01 19:54:10|13555.76|13427.76|13555.93|13427.93|13556.87|13428.87|13555.45|13427.45|10
1651434860000|2022-05-01 19:54:20|13556.01|13428.01|13554.8|13426.8|13556.48|13428.48|13554.17|13426.17|10
1651434870000|2022-05-01 19:54:30|13554.79|13426.79|13554.93|13426.93|13554.97|13426.97|13554.54|13426.54|10
1651434880000|2022-05-01 19:54:40|13554.53|13426.53|13554.8|13426.8|13554.8|13426.8|13554.49|13426.49|9
1651434890000|2022-05-01 19:54:50|13554.76|13426.76|13555.72|13427.72|13555.72|13427.72|13554.7|13426.7|10
1651434900000|2022-05-01 19:55:00|13556.29|13428.29|13556.7|13428.7|13557.39|13429.39|13556.21|13428.21|9
1651434910000|2022-05-01 19:55:10|13556.69|13428.69|13556.52|13428.52|13556.91|13428.91|13556.46|13428.46|10
1651434920000|2022-05-01 19:55:20|13556.45|13428.45|13554.63|13426.63|13556.45|13428.45|13554.61|13426.61|10
1651434930000|2022-05-01 19:55:30|13553.6|13425.6|13553.47|13425.47|13553.72|13425.72|13553.36|13425.36|10
1651434940000|2022-05-01 19:55:40|13553.25|13425.25|13553.57|13425.57|13553.63|13425.63|13552.87|13424.87|9
1651434950000|2022-05-01 19:55:50|13553.27|13425.27|13552.75|13424.75|13553.65|13425.65|13552.75|13424.75|10
1651434960000|2022-05-01 19:56:00|13553|13425|13552.19|13424.19|13553.66|13425.66|13552.19|13424.19|10
1651434970000|2022-05-01 19:56:10|13552.3|13424.3|13546.82|13418.82|13552.3|13424.3|13546.82|13418.82|10
1651434980000|2022-05-01 19:56:20|13546.88|13418.88|13544.66|13416.66|13546.88|13418.88|13544.66|13416.66|9
1651434990000|2022-05-01 19:56:30|13544.75|13416.75|13544.14|13416.14|13544.75|13416.75|13543.8|13415.8|9
1651435000000|2022-05-01 19:56:40|13544.93|13416.93|13546.61|13418.61|13546.65|13418.65|13544.92|13416.92|10
1651435010000|2022-05-01 19:56:50|13546.55|13418.55|13547.69|13419.69|13547.69|13419.69|13546.55|13418.55|9
1651435020000|2022-05-01 19:57:00|13547.68|13419.68|13548.22|13420.22|13548.71|13420.71|13547.68|13419.68|10
1651435030000|2022-05-01 19:57:10|13548.12|13420.12|13546.95|13418.95|13548.12|13420.12|13546.8|13418.8|9
1651435040000|2022-05-01 19:57:20|13546.87|13418.87|13546.63|13418.63|13546.95|13418.95|13546.33|13418.33|9
1651435050000|2022-05-01 19:57:30|13546.64|13418.64|13546.16|13418.16|13546.64|13418.64|13546.1|13418.1|10
1651435060000|2022-05-01 19:57:40|13546.22|13418.22|13547.22|13419.22|13547.22|13419.22|13546.22|13418.22|9
1651435070000|2022-05-01 19:57:50|13547.31|13419.31|13547.62|13419.62|13547.67|13419.67|13547.15|13419.15|10
1651435080000|2022-05-01 19:58:00|13547.48|13419.48|13547.38|13419.38|13547.53|13419.53|13547.18|13419.18|7
1651435090000|2022-05-01 19:58:10|13547.39|13419.39|13548.57|13420.57|13548.57|13420.57|13547.17|13419.17|10
1651435100000|2022-05-01 19:58:20|13548.63|13420.63|13549.03|13421.03|13549.68|13421.68|13548.63|13420.63|9
1651435110000|2022-05-01 19:58:30|13549.14|13421.14|13548.94|13420.94|13549.14|13421.14|13548.77|13420.77|9
1651435120000|2022-05-01 19:58:40|13548.83|13420.83|13547.52|13419.52|13548.83|13420.83|13547.42|13419.42|10
1651435130000|2022-05-01 19:58:50|13547.51|13419.51|13548.28|13420.28|13548.38|13420.38|13547.51|13419.51|10
1651435140000|2022-05-01 19:59:00|13548.2|13420.2|13548.41|13420.41|13548.47|13420.47|13548.15|13420.15|9
1651435150000|2022-05-01 19:59:10|13548.36|13420.36|13547.73|13419.73|13548.42|13420.42|13547.73|13419.73|8
1651435160000|2022-05-01 19:59:20|13547.61|13419.61|13546.95|13418.95|13547.61|13419.61|13546.85|13418.85|9
1651435170000|2022-05-01 19:59:30|13546.69|13418.69|13546.58|13418.58|13546.72|13418.72|13546.34|13418.34|9
1651435180000|2022-05-01 19:59:40|13546.48|13418.48|13546.39|13418.39|13546.49|13418.49|13546.2|13418.2|9
1651435190000|2022-05-01 19:59:50|13546.55|13418.55|13546.55|13418.55|13546.87|13418.87|13546.43|13418.43|10
1651435200000|2022-05-01 20:00:00|13546.58|13418.58|13546.57|13418.57|13546.58|13418.58|13546.2|13418.2|9
1651435210000|2022-05-01 20:00:10|13546.9|13418.9|13548.83|13420.83|13548.83|13420.83|13546.9|13418.9|10
1651435220000|2022-05-01 20:00:20|13549.64|13421.64|13554.6|13426.6|13554.6|13426.6|13549.64|13421.64|9
1651435230000|2022-05-01 20:00:30|13554.78|13426.78|13556.35|13428.35|13556.66|13428.66|13554.78|13426.78|9
1651435240000|2022-05-01 20:00:40|13556.27|13428.27|13558.19|13430.19|13558.19|13430.19|13556.27|13428.27|10
1651435250000|2022-05-01 20:00:50|13558.21|13430.21|13559.03|13431.03|13559.7|13431.7|13558.21|13430.21|10
1651435260000|2022-05-01 20:01:00|13559.13|13431.13|13558.01|13430.01|13559.15|13431.15|13558.01|13430.01|10
1651435270000|2022-05-01 20:01:10|13557.53|13429.53|13557.89|13429.89|13558.06|13430.06|13557.21|13429.21|9
1651435280000|2022-05-01 20:01:20|13558.07|13430.07|13556.35|13428.35|13558.07|13430.07|13556.35|13428.35|10
1651435290000|2022-05-01 20:01:30|13556.16|13428.16|13549.64|13421.64|13556.16|13428.16|13549.64|13421.64|10
1651435300000|2022-05-01 20:01:40|13548.72|13420.72|13541.88|13413.88|13548.72|13420.72|13541.88|13413.88|10
1651435310000|2022-05-01 20:01:50|13540.33|13412.33|13530.28|13402.28|13540.33|13412.33|13530.28|13402.28|10
1651435320000|2022-05-01 20:02:00|13528.88|13400.88|13519.82|13391.82|13528.88|13400.88|13519.82|13391.82|10
1651435330000|2022-05-01 20:02:10|13518.69|13390.69|13517.85|13389.85|13518.69|13390.69|13516.6|13388.6|10
1651435340000|2022-05-01 20:02:20|13516.92|13388.92|13520.08|13392.08|13520.08|13392.08|13516.92|13388.92|10
1651435350000|2022-05-01 20:02:30|13519.21|13391.21|13521.1|13393.1|13522.61|13394.61|13519.21|13391.21|10
1651435360000|2022-05-01 20:02:40|13521.72|13393.72|13525.47|13397.47|13525.47|13397.47|13521.72|13393.72|10
1651435370000|2022-05-01 20:02:50|13525.21|13397.21|13526.76|13398.76|13527.19|13399.19|13525.21|13397.21|9
1651435380000|2022-05-01 20:03:00|13526.65|13398.65|13529.51|13401.51|13529.56|13401.56|13526.64|13398.64|10
1651435390000|2022-05-01 20:03:10|13529.75|13401.75|13533.37|13405.37|13533.41|13405.41|13529.75|13401.75|10
1651435400000|2022-05-01 20:03:20|13533.48|13405.48|13536.04|13408.04|13536.04|13408.04|13533.39|13405.39|10
1651435410000|2022-05-01 20:03:30|13535.65|13407.65|13534.96|13406.96|13535.65|13407.65|13534.56|13406.56|10
1651435420000|2022-05-01 20:03:40|13534.88|13406.88|13535.63|13407.63|13535.63|13407.63|13534.88|13406.88|9
1651435430000|2022-05-01 20:03:50|13535.61|13407.61|13537.07|13409.07|13537.07|13409.07|13535.57|13407.57|10
1651435440000|2022-05-01 20:04:00|13537.45|13409.45|13536.48|13408.48|13537.45|13409.45|13536.48|13408.48|9
1651435450000|2022-05-01 20:04:10|13536.44|13408.44|13535.05|13407.05|13536.49|13408.49|13535.05|13407.05|10
1651435460000|2022-05-01 20:04:20|13535|13407|13535.65|13407.65|13535.68|13407.68|13535|13407|10
1651435470000|2022-05-01 20:04:30|13535.71|13407.71|13538.38|13410.38|13538.38|13410.38|13535.71|13407.71|10
1651435480000|2022-05-01 20:04:40|13538.69|13410.69|13547.43|13419.43|13547.43|13419.43|13538.64|13410.64|10
1651435490000|2022-05-01 20:04:50|13548.05|13420.05|13554.18|13426.18|13554.18|13426.18|13548.05|13420.05|10
1651435500000|2022-05-01 20:05:00|13554.35|13426.35|13555.47|13427.47|13555.51|13427.51|13554.35|13426.35|10
1651435510000|2022-05-01 20:05:10|13555.69|13427.69|13555.29|13427.29|13556.65|13428.65|13555.29|13427.29|10
1651435520000|2022-05-01 20:05:20|13555.41|13427.41|13555.07|13427.07|13555.41|13427.41|13554.63|13426.63|10
1651435530000|2022-05-01 20:05:30|13554.88|13426.88|13553.18|13425.18|13554.88|13426.88|13553.18|13425.18|9
1651435540000|2022-05-01 20:05:40|13553.41|13425.41|13553.68|13425.68|13553.81|13425.81|13553.41|13425.41|10
1651435550000|2022-05-01 20:05:50|13553.51|13425.51|13552.2|13424.2|13553.67|13425.67|13552.2|13424.2|10
1651435560000|2022-05-01 20:06:00|13552.44|13424.44|13551.2|13423.2|13552.44|13424.44|13551.16|13423.16|10
1651435570000|2022-05-01 20:06:10|13551.15|13423.15|13551.12|13423.12|13551.34|13423.34|13550.69|13422.69|10
1651435580000|2022-05-01 20:06:20|13551.22|13423.22|13552.71|13424.71|13552.71|13424.71|13550.74|13422.74|10
1651435590000|2022-05-01 20:06:30|13552.25|13424.25|13553.42|13425.42|13553.42|13425.42|13551.9|13423.9|10
1651435600000|2022-05-01 20:06:40|13553.4|13425.4|13553.51|13425.51|13553.91|13425.91|13553.01|13425.01|10
1651435610000|2022-05-01 20:06:50|13553.3|13425.3|13554.33|13426.33|13554.33|13426.33|13552.99|13424.99|10
1651435620000|2022-05-01 20:07:00|13554.54|13426.54|13555.22|13427.22|13555.44|13427.44|13554.31|13426.31|10
1651435630000|2022-05-01 20:07:10|13555.29|13427.29|13555.62|13427.62|13555.72|13427.72|13555.17|13427.17|10
1651435640000|2022-05-01 20:07:20|13556.22|13428.22|13557.01|13429.01|13557.19|13429.19|13555.86|13427.86|9
1651435650000|2022-05-01 20:07:30|13556.79|13428.79|13556.66|13428.66|13557.21|13429.21|13556.66|13428.66|10
1651435660000|2022-05-01 20:07:40|13556.84|13428.84|13557.67|13429.67|13557.8|13429.8|13556.8|13428.8|10
1651435670000|2022-05-01 20:07:50|13558.05|13430.05|13557.61|13429.61|13558.05|13430.05|13557.1|13429.1|10
1651435680000|2022-05-01 20:08:00|13557.57|13429.57|13557.43|13429.43|13557.74|13429.74|13557.05|13429.05|10
1651435690000|2022-05-01 20:08:10|13557.41|13429.41|13556.07|13428.07|13557.41|13429.41|13556.07|13428.07|9
1651435700000|2022-05-01 20:08:20|13555.74|13427.74|13556.13|13428.13|13556.6|13428.6|13555.74|13427.74|10
1651435710000|2022-05-01 20:08:30|13556.21|13428.21|13557.27|13429.27|13557.27|13429.27|13556.21|13428.21|10
1651435720000|2022-05-01 20:08:40|13557.74|13429.74|13558.55|13430.55|13558.55|13430.55|13557.74|13429.74|10
1651435730000|2022-05-01 20:08:50|13558.61|13430.61|13560.13|13432.13|13560.13|13432.13|13558.45|13430.45|10
1651435740000|2022-05-01 20:09:00|13560.35|13432.35|13561.79|13433.79|13562.11|13434.11|13560.35|13432.35|10
1651435750000|2022-05-01 20:09:10|13561.98|13433.98|13562.58|13434.58|13563.02|13435.02|13561.89|13433.89|9
1651435760000|2022-05-01 20:09:20|13562.26|13434.26|13563.2|13435.2|13563.22|13435.22|13562.26|13434.26|10
1651435770000|2022-05-01 20:09:30|13562.65|13434.65|13563.63|13435.63|13563.67|13435.67|13562.62|13434.62|10
1651435780000|2022-05-01 20:09:40|13564.09|13436.09|13564.29|13436.29|13564.29|13436.29|13563.89|13435.89|8
1651435790000|2022-05-01 20:09:50|13564.32|13436.32|13564.79|13436.79|13564.79|13436.79|13564.25|13436.25|10
1651435800000|2022-05-01 20:10:00|13564.83|13436.83|13566.55|13438.55|13566.55|13438.55|13564.83|13436.83|10
1651435810000|2022-05-01 20:10:10|13566.29|13438.29|13571.44|13443.44|13571.44|13443.44|13566.09|13438.09|10
1651435820000|2022-05-01 20:10:20|13571.03|13443.03|13574.47|13446.47|13574.47|13446.47|13571.03|13443.03|9
1651435830000|2022-05-01 20:10:30|13574.71|13446.71|13573.85|13445.85|13574.74|13446.74|13573.85|13445.85|10
1651435840000|2022-05-01 20:10:40|13573.65|13445.65|13572.97|13444.97|13574.02|13446.02|13572.87|13444.87|10
1651435850000|2022-05-01 20:10:50|13573.32|13445.32|13574.15|13446.15|13574.48|13446.48|13573.2|13445.2|10
1651435860000|2022-05-01 20:11:00|13574.22|13446.22|13574.76|13446.76|13574.83|13446.83|13574.22|13446.22|7
1651435870000|2022-05-01 20:11:10|13574.62|13446.62|13572.99|13444.99|13574.69|13446.69|13572.21|13444.21|9
1651435880000|2022-05-01 20:11:20|13572.9|13444.9|13570.96|13442.96|13572.9|13444.9|13570.88|13442.88|9
1651435890000|2022-05-01 20:11:30|13570.66|13442.66|13571.64|13443.64|13571.64|13443.64|13570.27|13442.27|10
1651435900000|2022-05-01 20:11:40|13571.87|13443.87|13571.86|13443.86|13572.44|13444.44|13571.74|13443.74|10
1651435910000|2022-05-01 20:11:50|13571.93|13443.93|13572.26|13444.26|13572.26|13444.26|13571.86|13443.86|10
1651435920000|2022-05-01 20:12:00|13572.36|13444.36|13572.11|13444.11|13572.36|13444.36|13571.65|13443.65|10
1651435930000|2022-05-01 20:12:10|13571.79|13443.79|13571.2|13443.2|13571.8|13443.8|13571.09|13443.09|9
1651435940000|2022-05-01 20:12:20|13571.21|13443.21|13571.23|13443.23|13571.28|13443.28|13571.08|13443.08|10
1651435950000|2022-05-01 20:12:30|13571.25|13443.25|13570.85|13442.85|13571.25|13443.25|13570.85|13442.85|8
1651435960000|2022-05-01 20:12:40|13570.91|13442.91|13569.46|13441.46|13570.91|13442.91|13569.46|13441.46|10
1651435970000|2022-05-01 20:12:50|13569.39|13441.39|13570.43|13442.43|13570.43|13442.43|13569.39|13441.39|8
1651435980000|2022-05-01 20:13:00|13570.48|13442.48|13572.16|13444.16|13572.16|13444.16|13570.47|13442.47|7
1651435990000|2022-05-01 20:13:10|13572.54|13444.54|13573.02|13445.02|13573.12|13445.12|13572.54|13444.54|10
1651436000000|2022-05-01 20:13:20|13573.67|13445.67|13575.25|13447.25|13575.25|13447.25|13573.49|13445.49|9
1651436010000|2022-05-01 20:13:30|13575.42|13447.42|13576.71|13448.71|13576.93|13448.93|13575.42|13447.42|10
1651436020000|2022-05-01 20:13:40|13577.04|13449.04|13579.16|13451.16|13579.16|13451.16|13576.93|13448.93|10
1651436030000|2022-05-01 20:13:50|13579.27|13451.27|13580.87|13452.87|13580.87|13452.87|13579.27|13451.27|10
1651436040000|2022-05-01 20:14:00|13580.79|13452.79|13579.92|13451.92|13580.93|13452.93|13579.92|13451.92|8
1651436050000|2022-05-01 20:14:10|13579.93|13451.93|13579.51|13451.51|13579.93|13451.93|13579.26|13451.26|10
1651436060000|2022-05-01 20:14:20|13579.6|13451.6|13579.79|13451.79|13579.79|13451.79|13578.73|13450.73|10
1651436070000|2022-05-01 20:14:30|13579.73|13451.73|13579.4|13451.4|13579.73|13451.73|13579.14|13451.14|9
1651436080000|2022-05-01 20:14:40|13579.7|13451.7|13580.58|13452.58|13580.59|13452.59|13579.7|13451.7|9
1651436090000|2022-05-01 20:14:50|13580.96|13452.96|13581.46|13453.46|13581.86|13453.86|13580.84|13452.84|10
1651436100000|2022-05-01 20:15:00|13581.54|13453.54|13581.37|13453.37|13581.54|13453.54|13580.83|13452.83|9
1651436110000|2022-05-01 20:15:10|13581.4|13453.4|13581.6|13453.6|13582.46|13454.46|13581.4|13453.4|9
1651436120000|2022-05-01 20:15:20|13581.68|13453.68|13582.93|13454.93|13582.93|13454.93|13581.68|13453.68|10
1651436130000|2022-05-01 20:15:30|13583.04|13455.04|13584.19|13456.19|13584.19|13456.19|13582.78|13454.78|10
1651436140000|2022-05-01 20:15:40|13584.12|13456.12|13583.6|13455.6|13584.2|13456.2|13583.37|13455.37|9
1651436150000|2022-05-01 20:15:50|13583.51|13455.51|13583.53|13455.53|13583.66|13455.66|13583.45|13455.45|10
1651436160000|2022-05-01 20:16:00|13583.52|13455.52|13582.07|13454.07|13583.52|13455.52|13582.06|13454.06|10
1651436170000|2022-05-01 20:16:10|13581.95|13453.95|13581.08|13453.08|13582.32|13454.32|13581.08|13453.08|10
1651436180000|2022-05-01 20:16:20|13581.17|13453.17|13579.8|13451.8|13581.17|13453.17|13579.8|13451.8|9
1651436190000|2022-05-01 20:16:30|13579.89|13451.89|13580.67|13452.67|13580.67|13452.67|13579.89|13451.89|9
1651436200000|2022-05-01 20:16:40|13580.82|13452.82|13581.78|13453.78|13581.78|13453.78|13580.82|13452.82|9
1651436210000|2022-05-01 20:16:50|13582.61|13454.61|13584.43|13456.43|13584.43|13456.43|13582.61|13454.61|10
1651436220000|2022-05-01 20:17:00|13584.34|13456.34|13584.38|13456.38|13585.17|13457.17|13584.34|13456.34|9
1651436230000|2022-05-01 20:17:10|13584.73|13456.73|13586|13458|13586|13458|13584.73|13456.73|9
1651436240000|2022-05-01 20:17:20|13586.02|13458.02|13586.99|13458.99|13586.99|13458.99|13586.02|13458.02|9
1651436250000|2022-05-01 20:17:30|13587.12|13459.12|13587.62|13459.62|13587.62|13459.62|13587.12|13459.12|8
1651436260000|2022-05-01 20:17:40|13587.63|13459.63|13589.41|13461.41|13589.41|13461.41|13587.58|13459.58|10
1651436270000|2022-05-01 20:17:50|13589.68|13461.68|13591.75|13463.75|13591.82|13463.82|13589.68|13461.68|10
1651436280000|2022-05-01 20:18:00|13591.48|13463.48|13590.56|13462.56|13591.48|13463.48|13590.56|13462.56|10
1651436290000|2022-05-01 20:18:10|13590.52|13462.52|13590.05|13462.05|13590.52|13462.52|13590.01|13462.01|10
1651436300000|2022-05-01 20:18:20|13589.87|13461.87|13588.33|13460.33|13589.87|13461.87|13588.33|13460.33|9
1651436310000|2022-05-01 20:18:30|13588.14|13460.14|13585.88|13457.88|13588.14|13460.14|13585.88|13457.88|10
1651436320000|2022-05-01 20:18:40|13585.81|13457.81|13584.67|13456.67|13585.86|13457.86|13584.47|13456.47|9
1651436330000|2022-05-01 20:18:50|13584.57|13456.57|13586.29|13458.29|13586.29|13458.29|13584.57|13456.57|10
1651436340000|2022-05-01 20:19:00|13586.28|13458.28|13586.75|13458.75|13587.25|13459.25|13586.28|13458.28|10
1651436350000|2022-05-01 20:19:10|13586.81|13458.81|13586.14|13458.14|13586.97|13458.97|13585.95|13457.95|10
1651436360000|2022-05-01 20:19:20|13586.4|13458.4|13586.7|13458.7|13586.7|13458.7|13586.1|13458.1|10
1651436370000|2022-05-01 20:19:30|13586.91|13458.91|13587.28|13459.28|13587.28|13459.28|13586.55|13458.55|10
1651436380000|2022-05-01 20:19:40|13587.21|13459.21|13587.08|13459.08|13587.53|13459.53|13587.08|13459.08|10
1651436390000|2022-05-01 20:19:50|13587.11|13459.11|13586.85|13458.85|13587.11|13459.11|13586.73|13458.73|8
1651436400000|2022-05-01 20:20:00|13586.93|13458.93|13586.61|13458.61|13587.34|13459.34|13586.61|13458.61|9
1651436410000|2022-05-01 20:20:10|13586.78|13458.78|13586.06|13458.06|13587.31|13459.31|13586.06|13458.06|9
1651436420000|2022-05-01 20:20:20|13585.75|13457.75|13584.53|13456.53|13585.75|13457.75|13584.53|13456.53|10
1651436430000|2022-05-01 20:20:30|13584.26|13456.26|13582.54|13454.54|13584.27|13456.27|13582.54|13454.54|10
1651436440000|2022-05-01 20:20:40|13582.12|13454.12|13579.67|13451.67|13582.12|13454.12|13579.67|13451.67|9
1651436450000|2022-05-01 20:20:50|13579.16|13451.16|13579.58|13451.58|13579.58|13451.58|13579.16|13451.16|9
1651436460000|2022-05-01 20:21:00|13579.61|13451.61|13579.57|13451.57|13579.93|13451.93|13579.57|13451.57|10
1651436470000|2022-05-01 20:21:10|13579.36|13451.36|13578.53|13450.53|13579.36|13451.36|13577.96|13449.96|10
1651436480000|2022-05-01 20:21:20|13578.5|13450.5|13578.19|13450.19|13578.64|13450.64|13578.19|13450.19|9
1651436490000|2022-05-01 20:21:30|13577.63|13449.63|13576.51|13448.51|13577.63|13449.63|13576.51|13448.51|10
1651436500000|2022-05-01 20:21:40|13576.59|13448.59|13576.27|13448.27|13577.04|13449.04|13576.27|13448.27|10
1651436510000|2022-05-01 20:21:50|13576.36|13448.36|13576.67|13448.67|13576.67|13448.67|13576.22|13448.22|9
1651436520000|2022-05-01 20:22:00|13576.42|13448.42|13576.28|13448.28|13577.66|13449.66|13576.28|13448.28|10
1651436530000|2022-05-01 20:22:10|13576.03|13448.03|13574.29|13446.29|13576.03|13448.03|13574.16|13446.16|9
1651436540000|2022-05-01 20:22:20|13574.02|13446.02|13571.15|13443.15|13574.02|13446.02|13571.13|13443.13|9
1651436550000|2022-05-01 20:22:30|13571.11|13443.11|13567.97|13439.97|13571.13|13443.13|13567.97|13439.97|10
1651436560000|2022-05-01 20:22:40|13568.09|13440.09|13566.41|13438.41|13568.09|13440.09|13566.41|13438.41|10
1651436570000|2022-05-01 20:22:50|13566.63|13438.63|13565.79|13437.79|13566.63|13438.63|13565.79|13437.79|10
1651436580000|2022-05-01 20:23:00|13565.53|13437.53|13565.01|13437.01|13565.63|13437.63|13565.01|13437.01|9
1651436590000|2022-05-01 20:23:10|13564.91|13436.91|13562.66|13434.66|13564.91|13436.91|13562.66|13434.66|9
1651436600000|2022-05-01 20:23:20|13562.49|13434.49|13561.33|13433.33|13562.49|13434.49|13561.33|13433.33|9
1651436610000|2022-05-01 20:23:30|13561.43|13433.43|13561.37|13433.37|13561.43|13433.43|13560.88|13432.88|8
1651436620000|2022-05-01 20:23:40|13561.33|13433.33|13560.83|13432.83|13561.42|13433.42|13560.73|13432.73|9
1651436630000|2022-05-01 20:23:50|13560.88|13432.88|13565.76|13437.76|13565.76|13437.76|13560.88|13432.88|10
1651436640000|2022-05-01 20:24:00|13565.91|13437.91|13570.43|13442.43|13570.43|13442.43|13565.71|13437.71|10
1651436650000|2022-05-01 20:24:10|13570.47|13442.47|13574.88|13446.88|13574.88|13446.88|13570.47|13442.47|10
1651436660000|2022-05-01 20:24:20|13573.73|13445.73|13578.69|13450.69|13578.69|13450.69|13573.73|13445.73|10
1651436670000|2022-05-01 20:24:30|13579.11|13451.11|13578.26|13450.26|13579.94|13451.94|13578.26|13450.26|10
1651436680000|2022-05-01 20:24:40|13578.96|13450.96|13578.27|13450.27|13579.12|13451.12|13577.9|13449.9|10
1651436690000|2022-05-01 20:24:50|13577.69|13449.69|13577.67|13449.67|13578.08|13450.08|13577.23|13449.23|10
1651436700000|2022-05-01 20:25:00|13577.48|13449.48|13576.4|13448.4|13577.67|13449.67|13576.4|13448.4|10
1651436710000|2022-05-01 20:25:10|13576.43|13448.43|13577.22|13449.22|13577.32|13449.32|13576.43|13448.43|10
1651436720000|2022-05-01 20:25:20|13577.1|13449.1|13577.53|13449.53|13577.53|13449.53|13577.1|13449.1|10
1651436730000|2022-05-01 20:25:30|13577.37|13449.37|13577.26|13449.26|13577.5|13449.5|13576.96|13448.96|10
1651436740000|2022-05-01 20:25:40|13577.23|13449.23|13578.09|13450.09|13578.6|13450.6|13576.98|13448.98|10
1651436750000|2022-05-01 20:25:50|13578.16|13450.16|13577.83|13449.83|13578.23|13450.23|13577.64|13449.64|10
1651436760000|2022-05-01 20:26:00|13578.44|13450.44|13577.91|13449.91|13578.44|13450.44|13577.73|13449.73|10
1651436770000|2022-05-01 20:26:10|13578.07|13450.07|13583.38|13455.38|13584.04|13456.04|13578.07|13450.07|9
1651436780000|2022-05-01 20:26:20|13583.49|13455.49|13587.06|13459.06|13587.06|13459.06|13583.49|13455.49|10
1651436790000|2022-05-01 20:26:30|13587.22|13459.22|13592.89|13464.89|13592.89|13464.89|13587.22|13459.22|10
1651436800000|2022-05-01 20:26:40|13592.11|13464.11|13594.13|13466.13|13594.32|13466.32|13592.11|13464.11|10
1651436810000|2022-05-01 20:26:50|13594.71|13466.71|13595.45|13467.45|13595.45|13467.45|13594.18|13466.18|10
1651436820000|2022-05-01 20:27:00|13594.37|13466.37|13595.72|13467.72|13596.08|13468.08|13594.37|13466.37|10
1651436830000|2022-05-01 20:27:10|13595.85|13467.85|13595.52|13467.52|13596.09|13468.09|13595.05|13467.05|10
1651436840000|2022-05-01 20:27:20|13595.53|13467.53|13595.17|13467.17|13595.9|13467.9|13594.78|13466.78|10
1651436850000|2022-05-01 20:27:30|13595.85|13467.85|13594.91|13466.91|13595.85|13467.85|13594.91|13466.91|10
1651436860000|2022-05-01 20:27:40|13594.78|13466.78|13594.47|13466.47|13594.78|13466.78|13594.26|13466.26|9
1651436870000|2022-05-01 20:27:50|13594.28|13466.28|13596|13468|13596|13468|13594.06|13466.06|10
1651436880000|2022-05-01 20:28:00|13596.51|13468.51|13598.5|13470.5|13598.5|13470.5|13595.65|13467.65|10
1651436890000|2022-05-01 20:28:10|13597.95|13469.95|13598.67|13470.67|13599.26|13471.26|13597.95|13469.95|9
1651436900000|2022-05-01 20:28:20|13598.62|13470.62|13598.17|13470.17|13598.62|13470.62|13598.12|13470.12|9
1651436910000|2022-05-01 20:28:30|13597.83|13469.83|13595.72|13467.72|13598.1|13470.1|13595.72|13467.72|10
1651436920000|2022-05-01 20:28:40|13595.46|13467.46|13594.72|13466.72|13595.46|13467.46|13594.07|13466.07|9
1651436930000|2022-05-01 20:28:50|13594.59|13466.59|13593.68|13465.68|13594.61|13466.61|13593.67|13465.67|10
1651436940000|2022-05-01 20:29:00|13593.52|13465.52|13592.07|13464.07|13593.74|13465.74|13592.07|13464.07|10
1651436950000|2022-05-01 20:29:10|13592.58|13464.58|13590.77|13462.77|13592.61|13464.61|13590.77|13462.77|9
1651436960000|2022-05-01 20:29:20|13590.53|13462.53|13587.86|13459.86|13591.08|13463.08|13587.86|13459.86|10
1651436970000|2022-05-01 20:29:30|13587.8|13459.8|13587.28|13459.28|13587.95|13459.95|13587.23|13459.23|10
1651436980000|2022-05-01 20:29:40|13587.61|13459.61|13588.53|13460.53|13588.58|13460.58|13587.13|13459.13|10
1651436990000|2022-05-01 20:29:50|13588.49|13460.49|13588|13460|13588.49|13460.49|13587.39|13459.39|10
1651437000000|2022-05-01 20:30:00|13588.17|13460.17|13590.4|13462.4|13590.4|13462.4|13588.16|13460.16|10
1651437010000|2022-05-01 20:30:10|13590.26|13462.26|13591.02|13463.02|13591.54|13463.54|13590.05|13462.05|10
1651437020000|2022-05-01 20:30:20|13590.86|13462.86|13591.28|13463.28|13591.69|13463.69|13590.86|13462.86|10
1651437030000|2022-05-01 20:30:30|13591.25|13463.25|13591.22|13463.22|13591.41|13463.41|13591.12|13463.12|9
1651437040000|2022-05-01 20:30:40|13591.19|13463.19|13591.21|13463.21|13591.27|13463.27|13590.96|13462.96|10
1651437050000|2022-05-01 20:30:50|13591.02|13463.02|13590.95|13462.95|13591.24|13463.24|13590.67|13462.67|10
1651437060000|2022-05-01 20:31:00|13590.59|13462.59|13590.36|13462.36|13590.76|13462.76|13590.34|13462.34|10
1651437070000|2022-05-01 20:31:10|13589.88|13461.88|13588.75|13460.75|13590.03|13462.03|13588.66|13460.66|10
1651437080000|2022-05-01 20:31:20|13588.45|13460.45|13587.81|13459.81|13588.45|13460.45|13587.61|13459.61|10
1651437090000|2022-05-01 20:31:30|13587.61|13459.61|13588.78|13460.78|13588.84|13460.84|13587.61|13459.61|8
1651437100000|2022-05-01 20:31:40|13588.8|13460.8|13587.89|13459.89|13588.8|13460.8|13587.89|13459.89|7
1651437110000|2022-05-01 20:31:50|13587.64|13459.64|13586.64|13458.64|13587.64|13459.64|13586.64|13458.64|9
1651437120000|2022-05-01 20:32:00|13586.88|13458.88|13587.39|13459.39|13587.39|13459.39|13586.88|13458.88|9
1651437130000|2022-05-01 20:32:10|13587.43|13459.43|13587.6|13459.6|13588.33|13460.33|13587.43|13459.43|8
1651437140000|2022-05-01 20:32:20|13587.57|13459.57|13587.58|13459.58|13587.73|13459.73|13587.53|13459.53|8
1651437150000|2022-05-01 20:32:30|13587.64|13459.64|13587.45|13459.45|13587.68|13459.68|13587.39|13459.39|9
1651437160000|2022-05-01 20:32:40|13587.8|13459.8|13587.54|13459.54|13587.85|13459.85|13587.25|13459.25|9
1651437170000|2022-05-01 20:32:50|13587.46|13459.46|13588.23|13460.23|13588.29|13460.29|13587.46|13459.46|9
1651437180000|2022-05-01 20:33:00|13588.18|13460.18|13587.96|13459.96|13588.23|13460.23|13587.83|13459.83|9
1651437190000|2022-05-01 20:33:10|13587.95|13459.95|13588.04|13460.04|13588.09|13460.09|13587.76|13459.76|10
1651437200000|2022-05-01 20:33:20|13588.21|13460.21|13588.51|13460.51|13588.51|13460.51|13588.06|13460.06|9
1651437210000|2022-05-01 20:33:30|13588.48|13460.48|13588.38|13460.38|13588.8|13460.8|13588.38|13460.38|9
1651437220000|2022-05-01 20:33:40|13588.35|13460.35|13587.52|13459.52|13588.48|13460.48|13587.48|13459.48|9
1651437230000|2022-05-01 20:33:50|13587.41|13459.41|13588.34|13460.34|13588.34|13460.34|13586.87|13458.87|10
1651437240000|2022-05-01 20:34:00|13588.4|13460.4|13588.87|13460.87|13588.87|13460.87|13588.34|13460.34|9
1651437250000|2022-05-01 20:34:10|13588.9|13460.9|13588.8|13460.8|13589.05|13461.05|13588.67|13460.67|9
1651437260000|2022-05-01 20:34:20|13588.65|13460.65|13589.27|13461.27|13589.27|13461.27|13588.37|13460.37|9
1651437270000|2022-05-01 20:34:30|13589.28|13461.28|13589.88|13461.88|13589.88|13461.88|13588.94|13460.94|10
1651437280000|2022-05-01 20:34:40|13589.77|13461.77|13591.68|13463.68|13591.68|13463.68|13589.77|13461.77|10
1651437290000|2022-05-01 20:34:50|13591.64|13463.64|13592.25|13464.25|13592.27|13464.27|13591.64|13463.64|10
1651437300000|2022-05-01 20:35:00|13592.35|13464.35|13593.05|13465.05|13593.05|13465.05|13592.11|13464.11|10
1651437310000|2022-05-01 20:35:10|13593.09|13465.09|13593.54|13465.54|13593.63|13465.63|13593.06|13465.06|10
1651437320000|2022-05-01 20:35:20|13593.47|13465.47|13593.84|13465.84|13593.84|13465.84|13593.47|13465.47|9
1651437330000|2022-05-01 20:35:30|13593.89|13465.89|13594.01|13466.01|13594.09|13466.09|13593.89|13465.89|10
1651437340000|2022-05-01 20:35:40|13593.98|13465.98|13593.54|13465.54|13594.06|13466.06|13593.14|13465.14|10
1651437350000|2022-05-01 20:35:50|13593.6|13465.6|13594.8|13466.8|13595.21|13467.21|13593.57|13465.57|10
1651437360000|2022-05-01 20:36:00|13594.79|13466.79|13594.16|13466.16|13594.94|13466.94|13594.16|13466.16|9
1651437370000|2022-05-01 20:36:10|13594.3|13466.3|13594.57|13466.57|13594.57|13466.57|13593.81|13465.81|10
1651437380000|2022-05-01 20:36:20|13594.8|13466.8|13594.31|13466.31|13594.8|13466.8|13594.24|13466.24|10
1651437390000|2022-05-01 20:36:30|13594.09|13466.09|13592.81|13464.81|13594.11|13466.11|13592.62|13464.62|9
1651437400000|2022-05-01 20:36:40|13592.86|13464.86|13593.05|13465.05|13593.05|13465.05|13592.81|13464.81|9
1651437410000|2022-05-01 20:36:50|13593.17|13465.17|13592.99|13464.99|13593.43|13465.43|13592.97|13464.97|9
1651437420000|2022-05-01 20:37:00|13593.25|13465.25|13593.19|13465.19|13593.32|13465.32|13592.98|13464.98|7
1651437430000|2022-05-01 20:37:10|13593.02|13465.02|13592.83|13464.83|13593.02|13465.02|13592.76|13464.76|10
1651437440000|2022-05-01 20:37:20|13592.94|13464.94|13592.91|13464.91|13593.02|13465.02|13592.85|13464.85|9
1651437450000|2022-05-01 20:37:30|13592.84|13464.84|13593.59|13465.59|13593.94|13465.94|13592.73|13464.73|9
1651437460000|2022-05-01 20:37:40|13593.45|13465.45|13592.72|13464.72|13593.47|13465.47|13592.59|13464.59|8
1651437470000|2022-05-01 20:37:50|13592.75|13464.75|13592.52|13464.52|13592.88|13464.88|13592.52|13464.52|10
1651437480000|2022-05-01 20:38:00|13592.32|13464.32|13590.17|13462.17|13592.45|13464.45|13590.17|13462.17|10
1651437490000|2022-05-01 20:38:10|13589.94|13461.94|13585.58|13457.58|13589.94|13461.94|13585.58|13457.58|10
1651437500000|2022-05-01 20:38:20|13585.27|13457.27|13582.4|13454.4|13585.27|13457.27|13582.4|13454.4|10
1651437510000|2022-05-01 20:38:30|13582.5|13454.5|13581.06|13453.06|13582.76|13454.76|13581.06|13453.06|9
1651437520000|2022-05-01 20:38:40|13580.98|13452.98|13581.74|13453.74|13581.74|13453.74|13580.98|13452.98|9
1651437530000|2022-05-01 20:38:50|13581.73|13453.73|13583.09|13455.09|13583.09|13455.09|13581.62|13453.62|10
1651437540000|2022-05-01 20:39:00|13583.4|13455.4|13583.35|13455.35|13583.72|13455.72|13583.29|13455.29|9
1651437550000|2022-05-01 20:39:10|13583.52|13455.52|13584.22|13456.22|13584.22|13456.22|13583.52|13455.52|10
1651437560000|2022-05-01 20:39:20|13584.09|13456.09|13584.32|13456.32|13584.48|13456.48|13583.79|13455.79|10
1651437570000|2022-05-01 20:39:30|13584.44|13456.44|13584.68|13456.68|13584.69|13456.69|13584.3|13456.3|8
1651437580000|2022-05-01 20:39:40|13584.76|13456.76|13585.03|13457.03|13585.06|13457.06|13584.74|13456.74|10
1651437590000|2022-05-01 20:39:50|13585.46|13457.46|13586.47|13458.47|13586.47|13458.47|13585.36|13457.36|10
1651437600000|2022-05-01 20:40:00|13586.16|13458.16|13586.03|13458.03|13586.16|13458.16|13585.82|13457.82|9
1651437610000|2022-05-01 20:40:10|13586|13458|13585.87|13457.87|13586.22|13458.22|13585.87|13457.87|8
1651437620000|2022-05-01 20:40:20|13585.92|13457.92|13585.49|13457.49|13585.92|13457.92|13585.49|13457.49|9
1651437630000|2022-05-01 20:40:30|13585.59|13457.59|13584.28|13456.28|13585.59|13457.59|13584.28|13456.28|10
1651437640000|2022-05-01 20:40:40|13583.9|13455.9|13583.89|13455.89|13584.02|13456.02|13583.49|13455.49|9
1651437650000|2022-05-01 20:40:50|13583.86|13455.86|13583.22|13455.22|13583.86|13455.86|13583.21|13455.21|9
1651437660000|2022-05-01 20:41:00|13583.09|13455.09|13582.87|13454.87|13583.1|13455.1|13582.84|13454.84|10
1651437670000|2022-05-01 20:41:10|13582.84|13454.84|13580.53|13452.53|13582.84|13454.84|13580.53|13452.53|8
1651437680000|2022-05-01 20:41:20|13580.21|13452.21|13578.42|13450.42|13580.21|13452.21|13578.4|13450.4|9
1651437690000|2022-05-01 20:41:30|13578.35|13450.35|13577.27|13449.27|13578.35|13450.35|13577.08|13449.08|9
1651437700000|2022-05-01 20:41:40|13577.09|13449.09|13573.33|13445.33|13577.09|13449.09|13573.33|13445.33|10
1651437710000|2022-05-01 20:41:50|13571.95|13443.95|13570.9|13442.9|13571.95|13443.95|13570.9|13442.9|10
1651437720000|2022-05-01 20:42:00|13570.88|13442.88|13570.49|13442.49|13570.98|13442.98|13570.49|13442.49|10
1651437730000|2022-05-01 20:42:10|13570.29|13442.29|13570.47|13442.47|13570.62|13442.62|13570.29|13442.29|10
1651437740000|2022-05-01 20:42:20|13570.45|13442.45|13570.99|13442.99|13570.99|13442.99|13570.45|13442.45|8
1651437750000|2022-05-01 20:42:30|13570.79|13442.79|13571.03|13443.03|13571.06|13443.06|13570.74|13442.74|9
1651437760000|2022-05-01 20:42:40|13571.14|13443.14|13572.09|13444.09|13572.09|13444.09|13571.06|13443.06|9
1651437770000|2022-05-01 20:42:50|13572.23|13444.23|13574.01|13446.01|13574.01|13446.01|13572.16|13444.16|9
1651437780000|2022-05-01 20:43:00|13574.49|13446.49|13574.7|13446.7|13576.69|13448.69|13574.23|13446.23|10
1651437790000|2022-05-01 20:43:10|13576.45|13448.45|13577.12|13449.12|13577.88|13449.88|13576.45|13448.45|10
1651437800000|2022-05-01 20:43:20|13577.09|13449.09|13577.79|13449.79|13577.79|13449.79|13577.01|13449.01|9
1651437810000|2022-05-01 20:43:30|13577.69|13449.69|13577.22|13449.22|13577.69|13449.69|13577.22|13449.22|10
1651437820000|2022-05-01 20:43:40|13577.11|13449.11|13576.77|13448.77|13577.29|13449.29|13576.69|13448.69|10
1651437830000|2022-05-01 20:43:50|13576.8|13448.8|13576.58|13448.58|13576.88|13448.88|13576.36|13448.36|8
1651437840000|2022-05-01 20:44:00|13576.57|13448.57|13576.62|13448.62|13577.03|13449.03|13576.43|13448.43|9
1651437850000|2022-05-01 20:44:10|13576.55|13448.55|13576.26|13448.26|13576.55|13448.55|13575.62|13447.62|10
1651437860000|2022-05-01 20:44:20|13576.44|13448.44|13576.38|13448.38|13576.44|13448.44|13576.03|13448.03|8
1651437870000|2022-05-01 20:44:30|13576.21|13448.21|13573.74|13445.74|13576.28|13448.28|13573.74|13445.74|8
1651437880000|2022-05-01 20:44:40|13573.37|13445.37|13571.99|13443.99|13573.37|13445.37|13571.88|13443.88|10
1651437890000|2022-05-01 20:44:50|13571.97|13443.97|13570.75|13442.75|13571.97|13443.97|13570.66|13442.66|10
1651437900000|2022-05-01 20:45:00|13570.79|13442.79|13572.04|13444.04|13572.04|13444.04|13570.75|13442.75|10
1651437910000|2022-05-01 20:45:10|13572.74|13444.74|13573.94|13445.94|13575.01|13447.01|13572.74|13444.74|9
1651437920000|2022-05-01 20:45:20|13574.2|13446.2|13582.54|13454.54|13582.54|13454.54|13574.2|13446.2|10
1651437930000|2022-05-01 20:45:30|13583.48|13455.48|13584.75|13456.75|13584.76|13456.76|13583.48|13455.48|9
1651437940000|2022-05-01 20:45:40|13585.02|13457.02|13583.8|13455.8|13585.02|13457.02|13583.75|13455.75|10
1651437950000|2022-05-01 20:45:50|13583.81|13455.81|13582.35|13454.35|13583.81|13455.81|13582.35|13454.35|10
1651437960000|2022-05-01 20:46:00|13582.93|13454.93|13583.22|13455.22|13583.22|13455.22|13581.83|13453.83|10
1651437970000|2022-05-01 20:46:10|13583.62|13455.62|13583.43|13455.43|13583.62|13455.62|13583.03|13455.03|10
1651437980000|2022-05-01 20:46:20|13583.45|13455.45|13582.48|13454.48|13583.45|13455.45|13582.48|13454.48|10
1651437990000|2022-05-01 20:46:30|13582.32|13454.32|13581.25|13453.25|13582.4|13454.4|13581.25|13453.25|9
1651438000000|2022-05-01 20:46:40|13581.27|13453.27|13580.85|13452.85|13581.27|13453.27|13580.85|13452.85|9
1651438010000|2022-05-01 20:46:50|13580.54|13452.54|13579.85|13451.85|13581.15|13453.15|13579.85|13451.85|8
1651438020000|2022-05-01 20:47:00|13579.63|13451.63|13578.63|13450.63|13579.72|13451.72|13578.63|13450.63|9
1651438030000|2022-05-01 20:47:10|13578.64|13450.64|13579.83|13451.83|13579.83|13451.83|13578.25|13450.25|10
1651438040000|2022-05-01 20:47:20|13579.84|13451.84|13578.58|13450.58|13579.84|13451.84|13578.58|13450.58|9
1651438050000|2022-05-01 20:47:30|13578.59|13450.59|13579.83|13451.83|13579.83|13451.83|13578.58|13450.58|10
1651438060000|2022-05-01 20:47:40|13579.94|13451.94|13579.68|13451.68|13579.98|13451.98|13579.6|13451.6|10
1651438070000|2022-05-01 20:47:50|13579.62|13451.62|13579.98|13451.98|13580.04|13452.04|13579.58|13451.58|10
1651438080000|2022-05-01 20:48:00|13579.83|13451.83|13579.45|13451.45|13579.95|13451.95|13579.45|13451.45|9
1651438090000|2022-05-01 20:48:10|13579.49|13451.49|13579.51|13451.51|13579.53|13451.53|13579.45|13451.45|8
1651438100000|2022-05-01 20:48:20|13579.38|13451.38|13579.72|13451.72|13579.72|13451.72|13579.07|13451.07|8
1651438110000|2022-05-01 20:48:30|13579.52|13451.52|13576.65|13448.65|13579.52|13451.52|13576.49|13448.49|10
1651438120000|2022-05-01 20:48:40|13576.63|13448.63|13576.24|13448.24|13577.17|13449.17|13576.24|13448.24|8
1651438130000|2022-05-01 20:48:50|13576.1|13448.1|13575.55|13447.55|13576.19|13448.19|13575.5|13447.5|10
1651438140000|2022-05-01 20:49:00|13575.52|13447.52|13575.93|13447.93|13576.44|13448.44|13575.39|13447.39|8
1651438150000|2022-05-01 20:49:10|13575.87|13447.87|13575.5|13447.5|13576.06|13448.06|13575.5|13447.5|9
1651438160000|2022-05-01 20:49:20|13575.55|13447.55|13575.18|13447.18|13576.01|13448.01|13574.98|13446.98|10
1651438170000|2022-05-01 20:49:30|13575.15|13447.15|13573.42|13445.42|13575.3|13447.3|13573.01|13445.01|9
1651438180000|2022-05-01 20:49:40|13573.38|13445.38|13572.49|13444.49|13573.38|13445.38|13572.4|13444.4|9
1651438190000|2022-05-01 20:49:50|13572.77|13444.77|13573.79|13445.79|13573.79|13445.79|13572.77|13444.77|9
1651438200000|2022-05-01 20:50:00|13573.78|13445.78|13575.62|13447.62|13575.62|13447.62|13573.75|13445.75|10
1651438210000|2022-05-01 20:50:10|13575.7|13447.7|13575.83|13447.83|13576.17|13448.17|13575.63|13447.63|9
1651438220000|2022-05-01 20:50:20|13575.89|13447.89|13577.49|13449.49|13577.49|13449.49|13575.88|13447.88|10
1651438230000|2022-05-01 20:50:30|13577.52|13449.52|13577.82|13449.82|13578.09|13450.09|13577.51|13449.51|8
1651438240000|2022-05-01 20:50:40|13577.85|13449.85|13578|13450|13578|13450|13577.71|13449.71|9
1651438250000|2022-05-01 20:50:50|13577.97|13449.97|13577.72|13449.72|13577.97|13449.97|13577.68|13449.68|10
1651438260000|2022-05-01 20:51:00|13577.6|13449.6|13576.23|13448.23|13577.62|13449.62|13576.23|13448.23|9
1651438270000|2022-05-01 20:51:10|13575.7|13447.7|13576.68|13448.68|13576.68|13448.68|13575.7|13447.7|10
1651438280000|2022-05-01 20:51:20|13576.7|13448.7|13577.2|13449.2|13577.4|13449.4|13576.7|13448.7|9
1651438290000|2022-05-01 20:51:30|13577.19|13449.19|13577.33|13449.33|13577.36|13449.36|13577.18|13449.18|9
1651438300000|2022-05-01 20:51:40|13576.8|13448.8|13577.61|13449.61|13577.61|13449.61|13576.8|13448.8|8
1651438310000|2022-05-01 20:51:50|13578.18|13450.18|13578.63|13450.63|13578.63|13450.63|13578.18|13450.18|9
1651438320000|2022-05-01 20:52:00|13578.62|13450.62|13578.52|13450.52|13578.62|13450.62|13578.34|13450.34|8
1651438330000|2022-05-01 20:52:10|13578.51|13450.51|13580.6|13452.6|13580.6|13452.6|13578.51|13450.51|10
1651438340000|2022-05-01 20:52:20|13580.59|13452.59|13582.97|13454.97|13583.07|13455.07|13580.59|13452.59|10
1651438350000|2022-05-01 20:52:30|13582.98|13454.98|13581.78|13453.78|13582.98|13454.98|13581.78|13453.78|8
1651438360000|2022-05-01 20:52:40|13581.39|13453.39|13580.88|13452.88|13581.4|13453.4|13580.88|13452.88|10
1651438370000|2022-05-01 20:52:50|13581|13453|13580.46|13452.46|13581.12|13453.12|13580.46|13452.46|7
1651438380000|2022-05-01 20:53:00|13580.77|13452.77|13582.14|13454.14|13582.14|13454.14|13580.77|13452.77|10
1651438390000|2022-05-01 20:53:10|13581.98|13453.98|13582.21|13454.21|13582.35|13454.35|13581.98|13453.98|10
1651438400000|2022-05-01 20:53:20|13582.31|13454.31|13583.16|13455.16|13583.2|13455.2|13582.25|13454.25|10
1651438410000|2022-05-01 20:53:30|13583.25|13455.25|13583.06|13455.06|13583.57|13455.57|13582.79|13454.79|10
1651438420000|2022-05-01 20:53:40|13583.02|13455.02|13583.48|13455.48|13583.48|13455.48|13582.86|13454.86|10
1651438430000|2022-05-01 20:53:50|13584.11|13456.11|13584.59|13456.59|13584.59|13456.59|13583.95|13455.95|10
1651438440000|2022-05-01 20:54:00|13584.53|13456.53|13584.52|13456.52|13584.55|13456.55|13584.19|13456.19|7
1651438450000|2022-05-01 20:54:10|13584.39|13456.39|13585.21|13457.21|13585.21|13457.21|13584.37|13456.37|9
1651438460000|2022-05-01 20:54:20|13585.16|13457.16|13601.49|13473.49|13601.49|13473.49|13585.16|13457.16|6
1651438470000|2022-05-01 20:54:30|13607.12|13479.12|13614.91|13486.91|13614.91|13486.91|13607.06|13479.06|10
1651438480000|2022-05-01 20:54:40|13615.32|13487.32|13620.43|13492.43|13620.43|13492.43|13615.28|13487.28|10
1651438490000|2022-05-01 20:54:50|13620.56|13492.56|13626.23|13498.23|13626.23|13498.23|13620.56|13492.56|10
1651438500000|2022-05-01 20:55:00|13626.06|13498.06|13627.52|13499.52|13628.03|13500.03|13626.06|13498.06|9
1651438510000|2022-05-01 20:55:10|13627.46|13499.46|13628.92|13500.92|13629.04|13501.04|13627.46|13499.46|10
1651438520000|2022-05-01 20:55:20|13629.2|13501.2|13627.77|13499.77|13629.2|13501.2|13627.68|13499.68|10
1651438530000|2022-05-01 20:55:30|13627.86|13499.86|13631.08|13503.08|13631.18|13503.18|13627.86|13499.86|10
1651438540000|2022-05-01 20:55:40|13631.06|13503.06|13632.82|13504.82|13633.25|13505.25|13631.06|13503.06|10
1651438550000|2022-05-01 20:55:50|13634.48|13506.48|13638.44|13510.44|13638.44|13510.44|13634.48|13506.48|10
1651438560000|2022-05-01 20:56:00|13639.44|13511.44|13641.92|13513.92|13642.24|13514.24|13639.44|13511.44|10
1651438570000|2022-05-01 20:56:10|13642.21|13514.21|13645.09|13517.09|13645.15|13517.15|13642.21|13514.21|10
1651438580000|2022-05-01 20:56:20|13645.05|13517.05|13646.62|13518.62|13646.62|13518.62|13645.05|13517.05|9
1651438590000|2022-05-01 20:56:30|13646.7|13518.7|13647.86|13519.86|13647.86|13519.86|13646.7|13518.7|10
1651438600000|2022-05-01 20:56:40|13648.68|13520.68|13653.89|13525.89|13653.9|13525.9|13648.68|13520.68|10
1651438610000|2022-05-01 20:56:50|13654.37|13526.37|13655.26|13527.26|13655.5|13527.5|13653.95|13525.95|10
1651438620000|2022-05-01 20:57:00|13655.47|13527.47|13658.65|13530.65|13658.65|13530.65|13655.47|13527.47|10
1651438630000|2022-05-01 20:57:10|13659.04|13531.04|13661.1|13533.1|13661.1|13533.1|13658.4|13530.4|10
1651438640000|2022-05-01 20:57:20|13661.27|13533.27|13665|13537|13665|13537|13661.22|13533.22|9
1651438650000|2022-05-01 20:57:30|13665.02|13537.02|13668.5|13540.5|13668.5|13540.5|13664.96|13536.96|9
1651438660000|2022-05-01 20:57:40|13668.79|13540.79|13668.23|13540.23|13669.32|13541.32|13667.8|13539.8|9
1651438670000|2022-05-01 20:57:50|13668.98|13540.98|13671.22|13543.22|13671.22|13543.22|13668.98|13540.98|10
1651438680000|2022-05-01 20:58:00|13671.73|13543.73|13677.63|13549.63|13677.63|13549.63|13671.73|13543.73|10
1651438690000|2022-05-01 20:58:10|13678.23|13550.23|13679.55|13551.55|13679.55|13551.55|13678.13|13550.13|10
1651438700000|2022-05-01 20:58:20|13678.95|13550.95|13679.53|13551.53|13680.37|13552.37|13678.95|13550.95|10
1651438710000|2022-05-01 20:58:30|13678.84|13550.84|13678.89|13550.89|13679.74|13551.74|13678.68|13550.68|10
1651438720000|2022-05-01 20:58:40|13680.07|13552.07|13683.76|13555.76|13683.76|13555.76|13680.07|13552.07|10
1651438730000|2022-05-01 20:58:50|13684.31|13556.31|13689.93|13561.93|13689.93|13561.93|13684.31|13556.31|10
1651438740000|2022-05-01 20:59:00|13691.08|13563.08|13702.19|13574.19|13702.19|13574.19|13691.08|13563.08|10
1651438750000|2022-05-01 20:59:10|13704.79|13576.79|13714.01|13586.01|13714.29|13586.29|13704.79|13576.79|10
1651438760000|2022-05-01 20:59:20|13713.85|13585.85|13718.11|13590.11|13718.11|13590.11|13713.85|13585.85|10
1651438770000|2022-05-01 20:59:30|13718.05|13590.05|13724.52|13596.52|13724.52|13596.52|13717.75|13589.75|10
1651438780000|2022-05-01 20:59:40|13726.35|13598.35|13735.23|13607.23|13737.87|13609.87|13726.15|13598.15|10
1651438790000|2022-05-01 20:59:50|13736.72|13608.72|13738.77|13610.77|13738.77|13610.77|13736.07|13608.07|10
1651438800000|2022-05-01 21:00:00|13738.98|13610.98|13740.85|13612.85|13741|13613|13738.49|13610.49|10
1651438810000|2022-05-01 21:00:10|13741.03|13613.03|13745.17|13617.17|13745.17|13617.17|13741.03|13613.03|10
1651438820000|2022-05-01 21:00:20|13744.62|13616.62|13740.63|13612.63|13744.64|13616.64|13740.63|13612.63|10
1651438830000|2022-05-01 21:00:30|13739.97|13611.97|13729.74|13609.74|13740.57|13613.51|13729.74|13609.51|11
1651438840000|2022-05-01 21:00:40|13728.18|13608.18|13725.64|13605.64|13728.18|13608.18|13725.02|13605.02|10
1651438850000|2022-05-01 21:00:50|13725.78|13605.78|13726.39|13606.39|13726.39|13606.39|13724.82|13604.82|10
1651438860000|2022-05-01 21:01:00|13726.49|13606.49|13727.98|13607.98|13727.98|13607.98|13725.81|13605.81|10
1651438870000|2022-05-01 21:01:10|13727.63|13607.63|13725.67|13605.67|13728.45|13608.45|13725.67|13605.67|10
1651438880000|2022-05-01 21:01:20|13727.32|13607.32|13727.17|13607.17|13727.44|13607.44|13725.55|13605.55|10
1651438890000|2022-05-01 21:01:30|13727.5|13607.5|13728.47|13608.47|13728.84|13608.84|13727.5|13607.5|10
1651438900000|2022-05-01 21:01:40|13728.32|13608.32|13727.36|13607.36|13728.32|13608.32|13726.95|13606.95|9
1651438910000|2022-05-01 21:01:50|13727.82|13607.82|13727.91|13607.91|13728.77|13608.77|13727.24|13607.24|10
1651438920000|2022-05-01 21:02:00|13728.83|13608.83|13734.36|13614.36|13734.36|13614.36|13728.83|13608.83|10
1651438930000|2022-05-01 21:02:10|13734.81|13614.81|13739.02|13619.02|13739.08|13619.08|13734.67|13614.67|10
1651438940000|2022-05-01 21:02:20|13740.81|13620.81|13742.99|13622.99|13744.2|13624.2|13740.81|13620.81|10
1651438950000|2022-05-01 21:02:30|13742.81|13622.81|13743.8|13623.8|13743.8|13623.8|13742.21|13622.21|10
1651438960000|2022-05-01 21:02:40|13744.16|13624.16|13746.69|13626.69|13746.69|13626.69|13744.16|13624.16|10
1651438970000|2022-05-01 21:02:50|13747.57|13627.57|13751.75|13631.75|13751.75|13631.75|13747.57|13627.57|10
1651438980000|2022-05-01 21:03:00|13751.3|13631.3|13756.89|13636.89|13757.21|13637.21|13751.3|13631.3|10
1651438990000|2022-05-01 21:03:10|13758.29|13638.29|13760.8|13640.8|13760.8|13640.8|13758.13|13638.13|10
1651439000000|2022-05-01 21:03:20|13760.61|13640.61|13762.39|13642.39|13762.5|13642.5|13760.61|13640.61|10
1651439010000|2022-05-01 21:03:30|13762.35|13642.35|13762.84|13642.84|13762.84|13642.84|13761.31|13641.31|10
1651439020000|2022-05-01 21:03:40|13762.8|13642.8|13762.79|13642.79|13762.81|13642.81|13762.15|13642.15|9
1651439030000|2022-05-01 21:03:50|13763.37|13643.37|13765.47|13645.47|13765.47|13645.47|13763.27|13643.27|10
1651439040000|2022-05-01 21:04:00|13765.32|13645.32|13764.98|13644.98|13765.58|13645.58|13764.49|13644.49|10
1651439050000|2022-05-01 21:04:10|13765.19|13645.19|13769.89|13649.89|13769.89|13649.89|13765.19|13645.19|10
1651439060000|2022-05-01 21:04:20|13769.62|13649.62|13770.12|13650.12|13770.32|13650.32|13768.98|13648.98|10
1651439070000|2022-05-01 21:04:30|13770.27|13650.27|13768.81|13648.81|13770.91|13650.91|13768.81|13648.81|10
1651439080000|2022-05-01 21:04:40|13768.67|13648.67|13767.22|13647.22|13768.67|13648.67|13767.22|13647.22|10
1651439090000|2022-05-01 21:04:50|13766.29|13646.29|13767.22|13647.22|13767.22|13647.22|13766.28|13646.28|10
1651439100000|2022-05-01 21:05:00|13767.53|13647.53|13768.28|13648.28|13768.46|13648.46|13767.51|13647.51|10
1651439110000|2022-05-01 21:05:10|13768.13|13648.13|13767.51|13647.51|13768.13|13648.13|13767.15|13647.15|10
1651439120000|2022-05-01 21:05:20|13767.47|13647.47|13766.1|13646.1|13767.47|13647.47|13766.1|13646.1|10
1651439130000|2022-05-01 21:05:30|13765.7|13645.7|13762.86|13642.86|13765.7|13645.7|13762.85|13642.85|10
1651439140000|2022-05-01 21:05:40|13763|13643|13760.44|13640.44|13763|13643|13760.44|13640.44|10
1651439150000|2022-05-01 21:05:50|13760.52|13640.52|13757.05|13637.05|13760.52|13640.52|13757.05|13637.05|10
1651439160000|2022-05-01 21:06:00|13757.74|13637.74|13755.54|13635.54|13758.13|13638.13|13755.54|13635.54|10
1651439170000|2022-05-01 21:06:10|13755.37|13635.37|13751.61|13631.61|13755.67|13635.67|13751.61|13631.61|10
1651439180000|2022-05-01 21:06:20|13751|13631|13747.59|13627.59|13751|13631|13747.59|13627.59|10
1651439190000|2022-05-01 21:06:30|13747.63|13627.63|13746.33|13626.33|13747.75|13627.75|13746.33|13626.33|10
1651439200000|2022-05-01 21:06:40|13745.34|13625.34|13742.66|13622.66|13745.34|13625.34|13742.66|13622.66|9
1651439210000|2022-05-01 21:06:50|13742.39|13622.39|13740.09|13620.09|13742.39|13622.39|13739.91|13619.91|10
1651439220000|2022-05-01 21:07:00|13739.74|13619.74|13738.24|13618.24|13739.74|13619.74|13738.24|13618.24|9
1651439230000|2022-05-01 21:07:10|13737.84|13617.84|13736.79|13616.79|13737.84|13617.84|13736.79|13616.79|10
1651439240000|2022-05-01 21:07:20|13736.81|13616.81|13733.98|13613.98|13736.81|13616.81|13733.98|13613.98|10
1651439250000|2022-05-01 21:07:30|13733.85|13613.85|13728.64|13608.64|13733.85|13613.85|13728.64|13608.64|10
1651439260000|2022-05-01 21:07:40|13728.87|13608.87|13724.1|13604.1|13728.87|13608.87|13724.1|13604.1|10
1651439270000|2022-05-01 21:07:50|13724.06|13604.06|13721.86|13601.86|13724.06|13604.06|13721.76|13601.76|9
1651439280000|2022-05-01 21:08:00|13722.19|13602.19|13720.04|13600.04|13722.36|13602.36|13720.04|13600.04|10
1651439290000|2022-05-01 21:08:10|13719.84|13599.84|13714.23|13594.23|13719.92|13599.92|13714.23|13594.23|10
1651439300000|2022-05-01 21:08:20|13711.6|13591.6|13706.41|13586.41|13711.77|13591.77|13706.41|13586.41|10
1651439310000|2022-05-01 21:08:30|13705.75|13585.75|13702|13582|13705.75|13585.75|13702|13582|10
1651439320000|2022-05-01 21:08:40|13701.54|13581.54|13697.95|13577.95|13701.79|13581.79|13697.95|13577.95|10
1651439330000|2022-05-01 21:08:50|13697.76|13577.76|13696.51|13576.51|13698.78|13578.78|13696.51|13576.51|9
1651439340000|2022-05-01 21:09:00|13696.52|13576.52|13688.83|13568.83|13696.52|13576.52|13688.83|13568.83|10
1651439350000|2022-05-01 21:09:10|13688.8|13568.8|13685.29|13565.29|13688.8|13568.8|13685.29|13565.29|10
1651439360000|2022-05-01 21:09:20|13684.74|13564.74|13679.45|13559.45|13684.77|13564.77|13679.45|13559.45|10
1651439370000|2022-05-01 21:09:30|13679.26|13559.26|13679.5|13559.5|13680.37|13560.37|13678.8|13558.8|10
1651439380000|2022-05-01 21:09:40|13680.28|13560.28|13684.12|13564.12|13684.12|13564.12|13680.28|13560.28|10
1651439390000|2022-05-01 21:09:50|13684.1|13564.1|13681.64|13561.64|13684.1|13564.1|13681.64|13561.64|10
1651439400000|2022-05-01 21:10:00|13679.79|13559.79|13678.06|13558.06|13679.79|13559.79|13678.06|13558.06|10
1651439410000|2022-05-01 21:10:10|13677.23|13557.23|13663.57|13543.57|13677.23|13557.23|13663.54|13543.54|10
1651439420000|2022-05-01 21:10:20|13662.52|13542.52|13651.59|13531.59|13662.52|13542.52|13651.59|13531.59|10
1651439430000|2022-05-01 21:10:30|13649.1|13529.1|13644.14|13524.14|13649.1|13529.1|13644.14|13524.14|10
1651439440000|2022-05-01 21:10:40|13643.69|13523.69|13645.84|13525.84|13646.14|13526.14|13643.69|13523.69|9
1651439450000|2022-05-01 21:10:50|13644.77|13524.77|13646.95|13526.95|13648.75|13528.75|13644.77|13524.77|10
1651439460000|2022-05-01 21:11:00|13648.55|13528.55|13646.45|13526.45|13648.55|13528.55|13646.07|13526.07|10
1651439470000|2022-05-01 21:11:10|13646.62|13526.62|13645.45|13525.45|13646.97|13526.97|13645.45|13525.45|10
1651439480000|2022-05-01 21:11:20|13645.54|13525.54|13646.7|13526.7|13646.7|13526.7|13644.92|13524.92|10
1651439490000|2022-05-01 21:11:30|13646.52|13526.52|13649.21|13529.21|13649.21|13529.21|13646.52|13526.52|10
1651439500000|2022-05-01 21:11:40|13650.65|13530.65|13650.72|13530.72|13651.62|13531.62|13649.91|13529.91|10
1651439510000|2022-05-01 21:11:50|13649.95|13529.95|13649.95|13529.95|13650.62|13530.62|13648.48|13528.48|10
1651439520000|2022-05-01 21:12:00|13650.12|13530.12|13651.99|13531.99|13653.07|13533.07|13649.83|13529.83|10
1651439530000|2022-05-01 21:12:10|13653.07|13533.07|13657.25|13537.25|13657.25|13537.25|13652.35|13532.35|10
1651439540000|2022-05-01 21:12:20|13658.13|13538.13|13662.86|13542.86|13662.86|13542.86|13658.13|13538.13|10
1651439550000|2022-05-01 21:12:30|13663.59|13543.59|13665.86|13545.86|13665.86|13545.86|13663.59|13543.59|10
1651439560000|2022-05-01 21:12:40|13666.55|13546.55|13667.23|13547.23|13667.37|13547.37|13666.34|13546.34|10
1651439570000|2022-05-01 21:12:50|13666.63|13546.63|13668.54|13548.54|13669.55|13549.55|13666.63|13546.63|9
1651439580000|2022-05-01 21:13:00|13670.25|13550.25|13670.03|13550.03|13672.03|13552.03|13668.8|13548.8|10
1651439590000|2022-05-01 21:13:10|13670.43|13550.43|13671.45|13551.45|13671.45|13551.45|13670.23|13550.23|10
1651439600000|2022-05-01 21:13:20|13671.91|13551.91|13674.89|13554.89|13675.05|13555.05|13671.91|13551.91|10
1651439610000|2022-05-01 21:13:30|13674.1|13554.1|13677.75|13557.75|13677.75|13557.75|13674.1|13554.1|10
1651439620000|2022-05-01 21:13:40|13677.77|13557.77|13676.14|13556.14|13677.92|13557.92|13676.14|13556.14|10
1651439630000|2022-05-01 21:13:50|13676.11|13556.11|13674.71|13554.71|13676.11|13556.11|13674.64|13554.64|10
1651439640000|2022-05-01 21:14:00|13674.32|13554.32|13678.95|13558.95|13679.06|13559.06|13674.15|13554.15|10
1651439650000|2022-05-01 21:14:10|13679.25|13559.25|13680.84|13560.84|13680.84|13560.84|13678.98|13558.98|10
1651439660000|2022-05-01 21:14:20|13680.57|13560.57|13681.01|13561.01|13681.26|13561.26|13679.93|13559.93|9
1651439670000|2022-05-01 21:14:30|13680.97|13560.97|13680.77|13560.77|13681.38|13561.38|13680.45|13560.45|8
1651439680000|2022-05-01 21:14:40|13680.75|13560.75|13680.94|13560.94|13681.58|13561.58|13680.75|13560.75|10
1651439690000|2022-05-01 21:14:50|13680.88|13560.88|13680.71|13560.71|13681.06|13561.06|13680.71|13560.71|10
1651439700000|2022-05-01 21:15:00|13680.85|13560.85|13682.23|13562.23|13682.23|13562.23|13680.62|13560.62|10
1651439710000|2022-05-01 21:15:10|13682.53|13562.53|13683.78|13563.78|13684.04|13564.04|13682.53|13562.53|9
1651439720000|2022-05-01 21:15:20|13683.89|13563.89|13684.78|13564.78|13684.94|13564.94|13683.89|13563.89|9
1651439730000|2022-05-01 21:15:30|13685.01|13565.01|13685.87|13565.87|13685.87|13565.87|13685.01|13565.01|8
1651439740000|2022-05-01 21:15:40|13685.94|13565.94|13686.28|13566.28|13686.28|13566.28|13685.83|13565.83|10
1651439750000|2022-05-01 21:15:50|13686.29|13566.29|13686.33|13566.33|13686.39|13566.39|13686.05|13566.05|9
1651439760000|2022-05-01 21:16:00|13686.36|13566.36|13682.82|13562.82|13686.36|13566.36|13682.82|13562.82|10
1651439770000|2022-05-01 21:16:10|13682.58|13562.58|13681.88|13561.88|13682.58|13562.58|13681.74|13561.74|9
1651439780000|2022-05-01 21:16:20|13680.85|13560.85|13680.64|13560.64|13681.17|13561.17|13680.64|13560.64|10
1651439790000|2022-05-01 21:16:30|13680.62|13560.62|13681.28|13561.28|13681.28|13561.28|13680.23|13560.23|10
1651439800000|2022-05-01 21:16:40|13681.11|13561.11|13681.67|13561.67|13681.81|13561.81|13680.98|13560.98|10
1651439810000|2022-05-01 21:16:50|13681.44|13561.44|13681.54|13561.54|13681.77|13561.77|13681.44|13561.44|8
1651439820000|2022-05-01 21:17:00|13681.36|13561.36|13686.82|13566.82|13686.82|13566.82|13681.36|13561.36|10
1651439830000|2022-05-01 21:17:10|13686.72|13566.72|13688.16|13568.16|13688.16|13568.16|13686.72|13566.72|10
1651439840000|2022-05-01 21:17:20|13688.63|13568.63|13689.63|13569.63|13689.79|13569.79|13688.44|13568.44|9
1651439850000|2022-05-01 21:17:30|13689.58|13569.58|13690.54|13570.54|13690.54|13570.54|13689.58|13569.58|10
1651439860000|2022-05-01 21:17:40|13690.53|13570.53|13691.54|13571.54|13691.54|13571.54|13690.53|13570.53|8
1651439870000|2022-05-01 21:17:50|13691.76|13571.76|13693.57|13573.57|13693.57|13573.57|13691.69|13571.69|10
1651439880000|2022-05-01 21:18:00|13693.51|13573.51|13698.94|13578.94|13699|13579|13693.51|13573.51|10
1651439890000|2022-05-01 21:18:10|13699.73|13579.73|13700.4|13580.4|13700.9|13580.9|13699.73|13579.73|10
1651439900000|2022-05-01 21:18:20|13700.1|13580.1|13702.21|13582.21|13702.21|13582.21|13700.1|13580.1|10
1651439910000|2022-05-01 21:18:30|13702.17|13582.17|13704.46|13584.46|13704.46|13584.46|13702.17|13582.17|9
1651439920000|2022-05-01 21:18:40|13704.33|13584.33|13704.9|13584.9|13704.9|13584.9|13704.3|13584.3|9
1651439930000|2022-05-01 21:18:50|13704.97|13584.97|13704.86|13584.86|13704.97|13584.97|13704.31|13584.31|10
1651439940000|2022-05-01 21:19:00|13704.66|13584.66|13703.5|13583.5|13704.66|13584.66|13703.13|13583.13|10
1651439950000|2022-05-01 21:19:10|13702.88|13582.88|13701.4|13581.4|13703.65|13583.65|13701.4|13581.4|10
1651439960000|2022-05-01 21:19:20|13701.7|13581.7|13701.3|13581.3|13701.84|13581.84|13701.16|13581.16|10
1651439970000|2022-05-01 21:19:30|13700.76|13580.76|13700.01|13580.01|13700.76|13580.76|13700.01|13580.01|9
1651439980000|2022-05-01 21:19:40|13699.76|13579.76|13699.6|13579.6|13700.3|13580.3|13699.6|13579.6|10
1651439990000|2022-05-01 21:19:50|13699.56|13579.56|13700.99|13580.99|13700.99|13580.99|13699.27|13579.27|7
1651440000000|2022-05-01 21:20:00|13701.05|13581.05|13702.55|13582.55|13702.68|13582.68|13701.05|13581.05|10
1651440010000|2022-05-01 21:20:10|13703.67|13583.67|13706.49|13586.49|13706.49|13586.49|13703.67|13583.67|10
1651440020000|2022-05-01 21:20:20|13706.22|13586.22|13708.24|13588.24|13708.29|13588.29|13706.2|13586.2|10
1651440030000|2022-05-01 21:20:30|13708.55|13588.55|13709.63|13589.63|13709.66|13589.66|13708.51|13588.51|10
1651440040000|2022-05-01 21:20:40|13709.58|13589.58|13709.99|13589.99|13710.17|13590.17|13709.58|13589.58|9
1651440050000|2022-05-01 21:20:50|13710|13590|13710.87|13590.87|13711.01|13591.01|13710|13590|8
1651440060000|2022-05-01 21:21:00|13710.8|13590.8|13714.52|13594.52|13714.52|13594.52|13710.8|13590.8|8
1651440070000|2022-05-01 21:21:10|13714.58|13594.58|13718|13598|13718|13598|13714.58|13594.58|9
1651440080000|2022-05-01 21:21:20|13717.95|13597.95|13719.14|13599.14|13719.4|13599.4|13717.79|13597.79|10
1651440090000|2022-05-01 21:21:30|13719.13|13599.13|13718.09|13598.09|13719.3|13599.3|13718.09|13598.09|10
1651440100000|2022-05-01 21:21:40|13717.62|13597.62|13719.02|13599.02|13719.02|13599.02|13717.62|13597.62|7
1651440110000|2022-05-01 21:21:50|13719.11|13599.11|13720.46|13600.46|13720.46|13600.46|13719.11|13599.11|10
1651440120000|2022-05-01 21:22:00|13720.67|13600.67|13720.9|13600.9|13721.27|13601.27|13720.58|13600.58|9
1651440130000|2022-05-01 21:22:10|13720.55|13600.55|13719.89|13599.89|13720.68|13600.68|13719.75|13599.75|10
1651440140000|2022-05-01 21:22:20|13719.85|13599.85|13718.66|13598.66|13719.92|13599.92|13718.46|13598.46|10
1651440150000|2022-05-01 21:22:30|13718.69|13598.69|13717.59|13597.59|13718.69|13598.69|13717.59|13597.59|8
1651440160000|2022-05-01 21:22:40|13717.9|13597.9|13715.57|13595.57|13717.9|13597.9|13715.57|13595.57|9
1651440170000|2022-05-01 21:22:50|13715.88|13595.88|13714.76|13594.76|13715.88|13595.88|13714.76|13594.76|8
1651440180000|2022-05-01 21:23:00|13714.77|13594.77|13713.08|13593.08|13714.77|13594.77|13713.08|13593.08|9
1651440190000|2022-05-01 21:23:10|13713.2|13593.2|13712.48|13592.48|13713.2|13593.2|13712.48|13592.48|10
1651440200000|2022-05-01 21:23:20|13712.84|13592.84|13711.36|13591.36|13712.84|13592.84|13711.2|13591.2|10
1651440210000|2022-05-01 21:23:30|13711.49|13591.49|13711.09|13591.09|13711.49|13591.49|13710.89|13590.89|9
1651440220000|2022-05-01 21:23:40|13711.14|13591.14|13711.25|13591.25|13711.25|13591.25|13711|13591|9
1651440230000|2022-05-01 21:23:50|13711.27|13591.27|13712.25|13592.25|13712.25|13592.25|13711.27|13591.27|7
1651440240000|2022-05-01 21:24:00|13712.01|13592.01|13712.43|13592.43|13712.43|13592.43|13712.01|13592.01|8
1651440250000|2022-05-01 21:24:10|13712.71|13592.71|13712.9|13592.9|13713|13593|13712.62|13592.62|8
1651440260000|2022-05-01 21:24:20|13712.94|13592.94|13714.38|13594.38|13714.61|13594.61|13712.94|13592.94|9
1651440270000|2022-05-01 21:24:30|13714.71|13594.71|13715.21|13595.21|13715.27|13595.27|13714.71|13594.71|9
1651440280000|2022-05-01 21:24:40|13715.04|13595.04|13714.82|13594.82|13715.24|13595.24|13714.62|13594.62|10
1651440290000|2022-05-01 21:24:50|13714.68|13594.68|13714.25|13594.25|13714.74|13594.74|13714.25|13594.25|9
1651440300000|2022-05-01 21:25:00|13714.19|13594.19|13713.95|13593.95|13714.37|13594.37|13713.85|13593.85|9
1651440310000|2022-05-01 21:25:10|13713.92|13593.92|13711.96|13591.96|13713.92|13593.92|13711.93|13591.93|10
1651440320000|2022-05-01 21:25:20|13711.79|13591.79|13710.47|13590.47|13711.79|13591.79|13710.41|13590.41|9
1651440330000|2022-05-01 21:25:30|13710.4|13590.4|13707.8|13587.8|13710.4|13590.4|13707.76|13587.76|10
1651440340000|2022-05-01 21:25:40|13707.9|13587.9|13706.1|13586.1|13707.9|13587.9|13706.1|13586.1|10
1651440350000|2022-05-01 21:25:50|13705.64|13585.64|13704.67|13584.67|13705.66|13585.66|13704.59|13584.59|10
1651440360000|2022-05-01 21:26:00|13704.78|13584.78|13704.68|13584.68|13704.78|13584.78|13704.09|13584.09|9
1651440370000|2022-05-01 21:26:10|13704.87|13584.87|13705.07|13585.07|13705.07|13585.07|13704.67|13584.67|10
1651440380000|2022-05-01 21:26:20|13705.04|13585.04|13705.91|13585.91|13705.91|13585.91|13704.92|13584.92|8
1651440390000|2022-05-01 21:26:30|13705.81|13585.81|13705.98|13585.98|13706.18|13586.18|13705.81|13585.81|8
1651440400000|2022-05-01 21:26:40|13705.95|13585.95|13706.62|13586.62|13706.8|13586.8|13705.95|13585.95|10
1651440410000|2022-05-01 21:26:50|13706.72|13586.72|13705.82|13585.82|13706.89|13586.89|13705.74|13585.74|10
1651440420000|2022-05-01 21:27:00|13705.7|13585.7|13705.76|13585.76|13705.79|13585.79|13705.59|13585.59|10
1651440430000|2022-05-01 21:27:10|13705.73|13585.73|13705.43|13585.43|13706.29|13586.29|13705.22|13585.22|10
1651440440000|2022-05-01 21:27:20|13705.38|13585.38|13706.01|13586.01|13706.24|13586.24|13705.38|13585.38|9
1651440450000|2022-05-01 21:27:30|13706.1|13586.1|13705.61|13585.61|13706.1|13586.1|13705.46|13585.46|10
1651440460000|2022-05-01 21:27:40|13705.23|13585.23|13705.04|13585.04|13705.32|13585.32|13705.03|13585.03|8
1651440470000|2022-05-01 21:27:50|13704.88|13584.88|13704.74|13584.74|13704.93|13584.93|13704.55|13584.55|8
1651440480000|2022-05-01 21:28:00|13704.91|13584.91|13704.44|13584.44|13704.91|13584.91|13704.32|13584.32|10
1651440490000|2022-05-01 21:28:10|13704.45|13584.45|13702.74|13582.74|13705.47|13585.47|13702.74|13582.74|10
1651440500000|2022-05-01 21:28:20|13702.69|13582.69|13702.7|13582.7|13702.76|13582.76|13702.5|13582.5|8
1651440510000|2022-05-01 21:28:30|13702.71|13582.71|13702.38|13582.38|13702.71|13582.71|13702.28|13582.28|9
1651440520000|2022-05-01 21:28:40|13702.4|13582.4|13702.32|13582.32|13702.83|13582.83|13702.29|13582.29|8
1651440530000|2022-05-01 21:28:50|13702.48|13582.48|13702.19|13582.19|13702.56|13582.56|13702.19|13582.19|6
1651440540000|2022-05-01 21:29:00|13702.13|13582.13|13702.34|13582.34|13702.37|13582.37|13702.13|13582.13|9
1651440550000|2022-05-01 21:29:10|13703.14|13583.14|13703.22|13583.22|13703.4|13583.4|13703.11|13583.11|9
1651440560000|2022-05-01 21:29:20|13703.16|13583.16|13703.08|13583.08|13703.2|13583.2|13703.08|13583.08|10
1651440570000|2022-05-01 21:29:30|13703.01|13583.01|13703.28|13583.28|13703.28|13583.28|13702.98|13582.98|10
1651440580000|2022-05-01 21:29:40|13703.4|13583.4|13703.63|13583.63|13703.63|13583.63|13703.07|13583.07|9
1651440590000|2022-05-01 21:29:50|13703.43|13583.43|13703.47|13583.47|13703.54|13583.54|13703.38|13583.38|9
1651440600000|2022-05-01 21:30:00|13703.49|13583.49|13703.69|13583.69|13703.69|13583.69|13703.4|13583.4|8
1651440610000|2022-05-01 21:30:10|13703.49|13583.49|13703.15|13583.15|13703.49|13583.49|13703.15|13583.15|9
1651440620000|2022-05-01 21:30:20|13703.18|13583.18|13703.01|13583.01|13703.32|13583.32|13702.99|13582.99|10
1651440630000|2022-05-01 21:30:30|13703.08|13583.08|13701.98|13581.98|13703.08|13583.08|13701.84|13581.84|10
1651440640000|2022-05-01 21:30:40|13702.02|13582.02|13701.68|13581.68|13702.12|13582.12|13701.68|13581.68|10
1651440650000|2022-05-01 21:30:50|13701.69|13581.69|13701.12|13581.12|13701.69|13581.69|13701.12|13581.12|10
1651440660000|2022-05-01 21:31:00|13701.06|13581.06|13700.92|13580.92|13701.06|13581.06|13700.83|13580.83|10
1651440670000|2022-05-01 21:31:10|13701.02|13581.02|13700.55|13580.55|13701.02|13581.02|13700.3|13580.3|9
1651440680000|2022-05-01 21:31:20|13700.58|13580.58|13700.43|13580.43|13700.61|13580.61|13700.43|13580.43|9
1651440690000|2022-05-01 21:31:30|13700.53|13580.53|13700.58|13580.58|13700.58|13580.58|13700.36|13580.36|8
1651440700000|2022-05-01 21:31:40|13700.69|13580.69|13700.25|13580.25|13700.86|13580.86|13700.25|13580.25|9
1651440710000|2022-05-01 21:31:50|13700.15|13580.15|13700.78|13580.78|13700.78|13580.78|13700.06|13580.06|9
1651440720000|2022-05-01 21:32:00|13700.9|13580.9|13700.89|13580.89|13700.9|13580.9|13700.77|13580.77|7
1651440730000|2022-05-01 21:32:10|13700.87|13580.87|13700.66|13580.66|13701.29|13581.29|13700.66|13580.66|10
1651440740000|2022-05-01 21:32:20|13700.55|13580.55|13700.58|13580.58|13700.58|13580.58|13700.3|13580.3|9
1651440750000|2022-05-01 21:32:30|13700.57|13580.57|13701.05|13581.05|13701.05|13581.05|13700.57|13580.57|10
1651440760000|2022-05-01 21:32:40|13700.87|13580.87|13700.48|13580.48|13700.95|13580.95|13700.48|13580.48|10
1651440770000|2022-05-01 21:32:50|13700.39|13580.39|13700.39|13580.39|13700.73|13580.73|13700.36|13580.36|10
1651440780000|2022-05-01 21:33:00|13700.56|13580.56|13700.53|13580.53|13700.78|13580.78|13700.39|13580.39|9
1651440790000|2022-05-01 21:33:10|13700.5|13580.5|13700.48|13580.48|13700.61|13580.61|13700.39|13580.39|9
1651440800000|2022-05-01 21:33:20|13700.38|13580.38|13699.96|13579.96|13700.54|13580.54|13699.96|13579.96|10
1651440810000|2022-05-01 21:33:30|13699.88|13579.88|13699.1|13579.1|13700.04|13580.04|13699.1|13579.1|9
1651440820000|2022-05-01 21:33:40|13699.14|13579.14|13698.41|13578.41|13699.14|13579.14|13698.36|13578.36|8
1651440830000|2022-05-01 21:33:50|13698.25|13578.25|13697.04|13577.04|13698.25|13578.25|13697.04|13577.04|10
1651440840000|2022-05-01 21:34:00|13696.93|13576.93|13696.96|13576.96|13697.17|13577.17|13696.93|13576.93|8
1651440850000|2022-05-01 21:34:10|13696.88|13576.88|13696.62|13576.62|13696.96|13576.96|13696.62|13576.62|9
1651440860000|2022-05-01 21:34:20|13696.64|13576.64|13696.35|13576.35|13696.64|13576.64|13696.05|13576.05|8
1651440870000|2022-05-01 21:34:30|13696.39|13576.39|13695.8|13575.8|13696.41|13576.41|13695.73|13575.73|9
1651440880000|2022-05-01 21:34:40|13695.81|13575.81|13695.85|13575.85|13696.27|13576.27|13695.63|13575.63|10
1651440890000|2022-05-01 21:34:50|13695.88|13575.88|13696.22|13576.22|13696.22|13576.22|13695.77|13575.77|8
1651440900000|2022-05-01 21:35:00|13696.29|13576.29|13695.57|13575.57|13696.38|13576.38|13695.57|13575.57|10
1651440910000|2022-05-01 21:35:10|13695.38|13575.38|13693.14|13573.14|13695.59|13575.59|13693.14|13573.14|10
1651440920000|2022-05-01 21:35:20|13693.21|13573.21|13691.32|13571.32|13693.21|13573.21|13691.32|13571.32|10
1651440930000|2022-05-01 21:35:30|13691.39|13571.39|13688.93|13568.93|13691.39|13571.39|13688.93|13568.93|10
1651440940000|2022-05-01 21:35:40|13688.83|13568.83|13688.48|13568.48|13688.83|13568.83|13688.25|13568.25|10
1651440950000|2022-05-01 21:35:50|13688.49|13568.49|13685.71|13565.71|13688.49|13568.49|13685.71|13565.71|10
1651440960000|2022-05-01 21:36:00|13685.62|13565.62|13682.37|13562.37|13685.62|13565.62|13682.37|13562.37|10
1651440970000|2022-05-01 21:36:10|13682.39|13562.39|13681.12|13561.12|13682.72|13562.72|13681.12|13561.12|9
1651440980000|2022-05-01 21:36:20|13680.76|13560.76|13677.95|13557.95|13680.76|13560.76|13677.95|13557.95|10
1651440990000|2022-05-01 21:36:30|13677.63|13557.63|13674.87|13554.87|13677.63|13557.63|13674.87|13554.87|10
1651441000000|2022-05-01 21:36:40|13674.6|13554.6|13671.56|13551.56|13674.6|13554.6|13671.56|13551.56|10
1651441010000|2022-05-01 21:36:50|13671.45|13551.45|13666.33|13546.33|13671.55|13551.55|13666.33|13546.33|10
1651441020000|2022-05-01 21:37:00|13666.05|13546.05|13652.63|13532.63|13666.05|13546.05|13652.63|13532.63|10
1651441030000|2022-05-01 21:37:10|13652.3|13532.3|13656.11|13536.11|13656.11|13536.11|13652.3|13532.3|10
1651441040000|2022-05-01 21:37:20|13656.51|13536.51|13665.68|13545.68|13665.68|13545.68|13655.83|13535.83|10
1651441050000|2022-05-01 21:37:30|13665.84|13545.84|13663.42|13543.42|13666.17|13546.17|13663.42|13543.42|10
1651441060000|2022-05-01 21:37:40|13664.01|13544.01|13662.75|13542.75|13664.13|13544.13|13662.75|13542.75|10
1651441070000|2022-05-01 21:37:50|13662.88|13542.88|13662.2|13542.2|13663.12|13543.12|13662.2|13542.2|10
1651441080000|2022-05-01 21:38:00|13663.3|13543.3|13660.15|13540.15|13663.48|13543.48|13660.15|13540.15|10
1651441090000|2022-05-01 21:38:10|13660.27|13540.27|13666.7|13546.7|13667.82|13547.82|13660.27|13540.27|10
1651441100000|2022-05-01 21:38:20|13667.66|13547.66|13672.39|13552.39|13672.39|13552.39|13667.66|13547.66|10
1651441110000|2022-05-01 21:38:30|13672.44|13552.44|13674.55|13554.55|13674.55|13554.55|13672.44|13552.44|10
1651441120000|2022-05-01 21:38:40|13673.17|13553.17|13674.74|13554.74|13675.05|13555.05|13673.17|13553.17|10
1651441130000|2022-05-01 21:38:50|13673.4|13553.4|13673.32|13553.32|13675.25|13555.25|13673.28|13553.28|10
1651441140000|2022-05-01 21:39:00|13673.96|13553.96|13669.91|13549.91|13674.12|13554.12|13669.91|13549.91|10
1651441150000|2022-05-01 21:39:10|13669.25|13549.25|13669.5|13549.5|13669.5|13549.5|13668.85|13548.85|9
1651441160000|2022-05-01 21:39:20|13669.48|13549.48|13670.65|13550.65|13671.17|13551.17|13669.48|13549.48|10
1651441170000|2022-05-01 21:39:30|13670.94|13550.94|13670.96|13550.96|13671.66|13551.66|13670.81|13550.81|10
1651441180000|2022-05-01 21:39:40|13671.03|13551.03|13674.15|13554.15|13674.16|13554.16|13671.03|13551.03|10
1651441190000|2022-05-01 21:39:50|13674.16|13554.16|13675.5|13555.5|13675.55|13555.55|13674.11|13554.11|10
1651441200000|2022-05-01 21:40:00|13675.18|13555.18|13676.12|13556.12|13676.13|13556.13|13674.99|13554.99|10
1651441210000|2022-05-01 21:40:10|13676.26|13556.26|13675.41|13555.41|13676.26|13556.26|13675.08|13555.08|10
1651441220000|2022-05-01 21:40:20|13674.62|13554.62|13674.86|13554.86|13674.87|13554.87|13674.62|13554.62|10
1651441230000|2022-05-01 21:40:30|13675.02|13555.02|13672.83|13552.83|13675.02|13555.02|13672.83|13552.83|10
1651441240000|2022-05-01 21:40:40|13672.99|13552.99|13671.43|13551.43|13672.99|13552.99|13671.43|13551.43|10
1651441250000|2022-05-01 21:40:50|13671.52|13551.52|13671.41|13551.41|13671.68|13551.68|13671.24|13551.24|10
1651441260000|2022-05-01 21:41:00|13670.51|13550.51|13670.76|13550.76|13670.91|13550.91|13670.51|13550.51|9
1651441270000|2022-05-01 21:41:10|13670.61|13550.61|13672.2|13552.2|13672.2|13552.2|13670.61|13550.61|10
1651441280000|2022-05-01 21:41:20|13671.45|13551.45|13670.2|13550.2|13671.45|13551.45|13670.18|13550.18|10
1651441290000|2022-05-01 21:41:30|13669.9|13549.9|13670.33|13550.33|13670.33|13550.33|13669.9|13549.9|8
1651441300000|2022-05-01 21:41:40|13670.14|13550.14|13670.36|13550.36|13670.88|13550.88|13670.14|13550.14|9
1651441310000|2022-05-01 21:41:50|13670.39|13550.39|13671.04|13551.04|13671.3|13551.3|13670.39|13550.39|10
1651441320000|2022-05-01 21:42:00|13671.23|13551.23|13671.24|13551.24|13671.53|13551.53|13670.94|13550.94|10
1651441330000|2022-05-01 21:42:10|13672.38|13552.38|13673.65|13553.65|13673.65|13553.65|13672.08|13552.08|10
1651441340000|2022-05-01 21:42:20|13673.77|13553.77|13675.53|13555.53|13675.53|13555.53|13673.77|13553.77|9
1651441350000|2022-05-01 21:42:30|13675.77|13555.77|13677.66|13557.66|13677.72|13557.72|13675.77|13555.77|10
1651441360000|2022-05-01 21:42:40|13678.69|13558.69|13679.13|13559.13|13679.13|13559.13|13678.69|13558.69|9
1651441370000|2022-05-01 21:42:50|13679.17|13559.17|13679.62|13559.62|13679.62|13559.62|13679.17|13559.17|9
1651441380000|2022-05-01 21:43:00|13679.67|13559.67|13679.45|13559.45|13679.76|13559.76|13679.45|13559.45|9
1651441390000|2022-05-01 21:43:10|13679.51|13559.51|13680.13|13560.13|13680.13|13560.13|13679.39|13559.39|10
1651441400000|2022-05-01 21:43:20|13680.25|13560.25|13681.33|13561.33|13681.39|13561.39|13680.15|13560.15|10
1651441410000|2022-05-01 21:43:30|13681.58|13561.58|13686.08|13566.08|13686.08|13566.08|13681.58|13561.58|10
1651441420000|2022-05-01 21:43:40|13685.94|13565.94|13689.13|13569.13|13689.13|13569.13|13685.94|13565.94|10
1651441430000|2022-05-01 21:43:50|13689.09|13569.09|13689.84|13569.84|13690.87|13570.87|13689.09|13569.09|10
1651441440000|2022-05-01 21:44:00|13689.93|13569.93|13690.38|13570.38|13690.41|13570.41|13689.66|13569.66|10
1651441450000|2022-05-01 21:44:10|13690.4|13570.4|13690.46|13570.46|13690.49|13570.49|13689.95|13569.95|9
1651441460000|2022-05-01 21:44:20|13690.35|13570.35|13690.23|13570.23|13690.71|13570.71|13690.23|13570.23|10
1651441470000|2022-05-01 21:44:30|13690.36|13570.36|13690.1|13570.1|13690.41|13570.41|13690.1|13570.1|7
1651441480000|2022-05-01 21:44:40|13690.12|13570.12|13689.94|13569.94|13690.12|13570.12|13689.38|13569.38|10
1651441490000|2022-05-01 21:44:50|13689.95|13569.95|13690.48|13570.48|13690.48|13570.48|13689.85|13569.85|8
1651441500000|2022-05-01 21:45:00|13690.57|13570.57|13689.65|13569.65|13690.6|13570.6|13689.36|13569.36|9
1651441510000|2022-05-01 21:45:10|13689.36|13569.36|13688.75|13568.75|13689.53|13569.53|13688.75|13568.75|8
1651441520000|2022-05-01 21:45:20|13688.76|13568.76|13687.91|13567.91|13688.76|13568.76|13687.77|13567.77|10
1651441530000|2022-05-01 21:45:30|13687.85|13567.85|13687.64|13567.64|13688.15|13568.15|13687.63|13567.63|9
1651441540000|2022-05-01 21:45:40|13687.92|13567.92|13687.51|13567.51|13687.92|13567.92|13687.33|13567.33|8
1651441550000|2022-05-01 21:45:50|13687.63|13567.63|13687.65|13567.65|13688.08|13568.08|13687.47|13567.47|10
1651441560000|2022-05-01 21:46:00|13687.59|13567.59|13687.68|13567.68|13687.87|13567.87|13687.31|13567.31|9
1651441570000|2022-05-01 21:46:10|13687.66|13567.66|13688.29|13568.29|13688.3|13568.3|13687.57|13567.57|10
1651441580000|2022-05-01 21:46:20|13688.3|13568.3|13689.15|13569.15|13689.15|13569.15|13688.21|13568.21|7
1651441590000|2022-05-01 21:46:30|13689.45|13569.45|13693.26|13573.26|13693.26|13573.26|13689.45|13569.45|10
1651441600000|2022-05-01 21:46:40|13693.48|13573.48|13694.94|13574.94|13694.94|13574.94|13693.48|13573.48|8
1651441610000|2022-05-01 21:46:50|13695.83|13575.83|13700.31|13580.31|13700.31|13580.31|13695.83|13575.83|8
1651441620000|2022-05-01 21:47:00|13700.85|13580.85|13705.66|13585.66|13706.17|13586.17|13700.85|13580.85|9
1651441630000|2022-05-01 21:47:10|13705.65|13585.65|13704.52|13584.52|13706.14|13586.14|13704.52|13584.52|10
1651441640000|2022-05-01 21:47:20|13703.96|13583.96|13702.7|13582.7|13703.96|13583.96|13701.12|13581.12|8
1651441650000|2022-05-01 21:47:30|13702.47|13582.47|13704.56|13584.56|13704.56|13584.56|13702.47|13582.47|9
1651441660000|2022-05-01 21:47:40|13704.53|13584.53|13704.86|13584.86|13704.91|13584.91|13703.94|13583.94|10
1651441670000|2022-05-01 21:47:50|13704.94|13584.94|13704.96|13584.96|13705.03|13585.03|13704.68|13584.68|10
1651441680000|2022-05-01 21:48:00|13704.82|13584.82|13705.31|13585.31|13705.37|13585.37|13704.82|13584.82|8
1651441690000|2022-05-01 21:48:10|13704.9|13584.9|13704.85|13584.85|13705.14|13585.14|13704.74|13584.74|8
1651441700000|2022-05-01 21:48:20|13704.81|13584.81|13704.3|13584.3|13704.81|13584.81|13704.18|13584.18|9
1651441710000|2022-05-01 21:48:30|13704.36|13584.36|13703.72|13583.72|13704.36|13584.36|13703.62|13583.62|6
1651441720000|2022-05-01 21:48:40|13703.71|13583.71|13703.16|13583.16|13703.71|13583.71|13703|13583|9
1651441730000|2022-05-01 21:48:50|13703.03|13583.03|13702.48|13582.48|13703.14|13583.14|13702.48|13582.48|10
1651441740000|2022-05-01 21:49:00|13702.46|13582.46|13703.24|13583.24|13703.24|13583.24|13702.46|13582.46|8
1651441750000|2022-05-01 21:49:10|13703.23|13583.23|13703.68|13583.68|13703.68|13583.68|13702.99|13582.99|9
1651441760000|2022-05-01 21:49:20|13703.82|13583.82|13704.56|13584.56|13704.61|13584.61|13703.82|13583.82|8
1651441770000|2022-05-01 21:49:30|13705.01|13585.01|13705.29|13585.29|13705.33|13585.33|13704.78|13584.78|10
1651441780000|2022-05-01 21:49:40|13705.28|13585.28|13709.49|13589.49|13709.49|13589.49|13704.67|13584.67|9
1651441790000|2022-05-01 21:49:50|13709.55|13589.55|13714.08|13594.08|13714.08|13594.08|13709.55|13589.55|9
1651441800000|2022-05-01 21:50:00|13714.58|13594.58|13716.93|13596.93|13717.31|13597.31|13714.58|13594.58|10
1651441810000|2022-05-01 21:50:10|13716.91|13596.91|13715.54|13595.54|13716.91|13596.91|13715.37|13595.37|10
1651441820000|2022-05-01 21:50:20|13715.25|13595.25|13714.72|13594.72|13715.35|13595.35|13714.55|13594.55|10
1651441830000|2022-05-01 21:50:30|13714.86|13594.86|13714.28|13594.28|13714.86|13594.86|13714.24|13594.24|9
1651441840000|2022-05-01 21:50:40|13714.55|13594.55|13715.31|13595.31|13715.49|13595.49|13714.51|13594.51|9
1651441850000|2022-05-01 21:50:50|13715.36|13595.36|13715.02|13595.02|13715.63|13595.63|13715.02|13595.02|10
1651441860000|2022-05-01 21:51:00|13714.95|13594.95|13714.75|13594.75|13715.08|13595.08|13714.56|13594.56|9
1651441870000|2022-05-01 21:51:10|13714.13|13594.13|13714.21|13594.21|13714.31|13594.31|13713.76|13593.76|10
1651441880000|2022-05-01 21:51:20|13714.19|13594.19|13713.9|13593.9|13714.19|13594.19|13713.9|13593.9|9
1651441890000|2022-05-01 21:51:30|13713.64|13593.64|13714.79|13594.79|13714.83|13594.83|13713.02|13593.02|9
1651441900000|2022-05-01 21:51:40|13714.8|13594.8|13712.95|13592.95|13714.8|13594.8|13712.95|13592.95|9
1651441910000|2022-05-01 21:51:50|13712.47|13592.47|13711.86|13591.86|13712.47|13592.47|13711.75|13591.75|9
1651441920000|2022-05-01 21:52:00|13712.3|13592.3|13713.51|13593.51|13713.51|13593.51|13712.07|13592.07|9
1651441930000|2022-05-01 21:52:10|13714.05|13594.05|13712.22|13592.22|13714.3|13594.3|13711.6|13591.6|10
1651441940000|2022-05-01 21:52:20|13712.19|13592.19|13712.19|13592.19|13712.19|13592.19|13711.39|13591.39|7
1651441950000|2022-05-01 21:52:30|13712.06|13592.06|13712.04|13592.04|13712.09|13592.09|13710.91|13590.91|10
1651441960000|2022-05-01 21:52:40|13711.91|13591.91|13712.96|13592.96|13713.13|13593.13|13711.91|13591.91|10
1651441970000|2022-05-01 21:52:50|13712.95|13592.95|13713.25|13593.25|13713.62|13593.62|13712.95|13592.95|7
1651441980000|2022-05-01 21:53:00|13713.2|13593.2|13713.64|13593.64|13713.64|13593.64|13712.89|13592.89|9
1651441990000|2022-05-01 21:53:10|13713.78|13593.78|13715.42|13595.42|13715.42|13595.42|13713.78|13593.78|10
1651442000000|2022-05-01 21:53:20|13715.81|13595.81|13716.5|13596.5|13716.5|13596.5|13715.81|13595.81|10
1651442010000|2022-05-01 21:53:30|13716.44|13596.44|13716.66|13596.66|13716.66|13596.66|13716.33|13596.33|10
1651442020000|2022-05-01 21:53:40|13716.69|13596.69|13717.19|13597.19|13717.22|13597.22|13716.54|13596.54|10
1651442030000|2022-05-01 21:53:50|13717.27|13597.27|13719.28|13599.28|13719.28|13599.28|13717.22|13597.22|10
1651442040000|2022-05-01 21:54:00|13719.43|13599.43|13719.66|13599.66|13720.43|13600.43|13719.35|13599.35|10
1651442050000|2022-05-01 21:54:10|13719.62|13599.62|13718.41|13598.41|13719.73|13599.73|13718.41|13598.41|10
1651442060000|2022-05-01 21:54:20|13718.2|13598.2|13717.87|13597.87|13718.2|13598.2|13717.5|13597.5|8
1651442070000|2022-05-01 21:54:30|13717.86|13597.86|13716.49|13596.49|13717.86|13597.86|13716.49|13596.49|9
1651442080000|2022-05-01 21:54:40|13716.27|13596.27|13716.66|13596.66|13716.91|13596.91|13716.18|13596.18|10
1651442090000|2022-05-01 21:54:50|13716.64|13596.64|13716.99|13596.99|13716.99|13596.99|13716.31|13596.31|8
1651442100000|2022-05-01 21:55:00|13717.08|13597.08|13717.07|13597.07|13717.53|13597.53|13717.02|13597.02|9
1651442110000|2022-05-01 21:55:10|13716.86|13596.86|13719.27|13599.27|13719.27|13599.27|13716.34|13596.34|9
1651442120000|2022-05-01 21:55:20|13719.4|13599.4|13721.75|13601.75|13721.87|13601.87|13719.4|13599.4|9
1651442130000|2022-05-01 21:55:30|13721.84|13601.84|13723.1|13603.1|13723.1|13603.1|13721.84|13601.84|9
1651442140000|2022-05-01 21:55:40|13723.15|13603.15|13725.1|13605.1|13725.29|13605.29|13723.15|13603.15|10
1651442150000|2022-05-01 21:55:50|13724.97|13604.97|13724.4|13604.4|13725.02|13605.02|13724.4|13604.4|8
1651442160000|2022-05-01 21:56:00|13723.94|13603.94|13723.96|13603.96|13724.14|13604.14|13723.91|13603.91|8
1651442170000|2022-05-01 21:56:10|13724.14|13604.14|13724.14|13604.14|13724.26|13604.26|13723.96|13603.96|10
1651442180000|2022-05-01 21:56:20|13723.99|13603.99|13724.03|13604.03|13724.04|13604.04|13723.96|13603.96|8
1651442190000|2022-05-01 21:56:30|13724.01|13604.01|13723.99|13603.99|13724.01|13604.01|13723.9|13603.9|6
1651442200000|2022-05-01 21:56:40|13723.76|13603.76|13724.03|13604.03|13724.15|13604.15|13723.76|13603.76|8
1651442210000|2022-05-01 21:56:50|13724.04|13604.04|13724.61|13604.61|13724.61|13604.61|13724.04|13604.04|10
1651442220000|2022-05-01 21:57:00|13724.37|13604.37|13724.11|13604.11|13724.37|13604.37|13723.9|13603.9|10
1651442230000|2022-05-01 21:57:10|13723.8|13603.8|13724.44|13604.44|13724.75|13604.75|13723.32|13603.32|9
1651442240000|2022-05-01 21:57:20|13724.61|13604.61|13724.65|13604.65|13724.77|13604.77|13724.57|13604.57|10
1651442250000|2022-05-01 21:57:30|13724.63|13604.63|13724.88|13604.88|13725.12|13605.12|13724.63|13604.63|9
1651442260000|2022-05-01 21:57:40|13725.05|13605.05|13724.81|13604.81|13725.25|13605.25|13724.81|13604.81|10
1651442270000|2022-05-01 21:57:50|13724.16|13604.16|13723.97|13603.97|13724.16|13604.16|13723.97|13603.97|8
1651442280000|2022-05-01 21:58:00|13724.05|13604.05|13724.5|13604.5|13724.56|13604.56|13724.05|13604.05|8
1651442290000|2022-05-01 21:58:10|13724.72|13604.72|13724.8|13604.8|13724.8|13604.8|13724.48|13604.48|9
1651442300000|2022-05-01 21:58:20|13724.85|13604.85|13725.07|13605.07|13725.22|13605.22|13724.85|13604.85|9
1651442310000|2022-05-01 21:58:30|13725.13|13605.13|13724.12|13604.12|13725.13|13605.13|13724.1|13604.1|10
1651442320000|2022-05-01 21:58:40|13724|13604|13721.51|13601.51|13724|13604|13721.51|13601.51|10
1651442330000|2022-05-01 21:58:50|13721.52|13601.52|13716.01|13596.01|13721.52|13601.52|13716.01|13596.01|10
1651442340000|2022-05-01 21:59:00|13715.15|13595.15|13706.84|13586.84|13715.15|13595.15|13706.84|13586.84|9
1651442350000|2022-05-01 21:59:10|13707|13587|13707.58|13587.58|13707.58|13587.58|13705.75|13585.75|10
1651442360000|2022-05-01 21:59:20|13708.12|13588.12|13710.38|13590.38|13710.38|13590.38|13708.12|13588.12|10
1651442370000|2022-05-01 21:59:30|13710.52|13590.52|13711.19|13591.19|13711.19|13591.19|13710.42|13590.42|10
1651442380000|2022-05-01 21:59:40|13711.23|13591.23|13712.21|13592.21|13712.21|13592.21|13711.17|13591.17|10
1651442390000|2022-05-01 21:59:50|13712.22|13592.22|13713.65|13593.65|13713.94|13593.94|13712.22|13592.22|9
1651442400000|2022-05-01 22:00:00|13713.68|13593.68|13715.59|13595.59|13715.59|13595.59|13713.67|13593.67|10
1651442410000|2022-05-01 22:00:10|13715.48|13595.48|13716.05|13596.05|13716.37|13596.37|13715.48|13595.48|10
1651442420000|2022-05-01 22:00:20|13715.81|13595.81|13715.41|13595.41|13716.21|13596.21|13715.41|13595.41|10
1651442430000|2022-05-01 22:00:30|13715.35|13595.35|13715.06|13595.06|13715.49|13595.49|13714.95|13594.95|10
1651442440000|2022-05-01 22:00:40|13714.91|13594.91|13715.23|13595.23|13715.62|13595.62|13714.7|13594.7|9
1651442450000|2022-05-01 22:00:50|13714.45|13594.45|13715.77|13595.77|13715.77|13595.77|13713.57|13593.57|10
1651442460000|2022-05-01 22:01:00|13716.27|13596.27|13721.84|13601.84|13721.84|13601.84|13716.27|13596.27|10
1651442470000|2022-05-01 22:01:10|13720.29|13600.29|13730.48|13610.48|13730.48|13610.48|13720.29|13600.29|10
1651442480000|2022-05-01 22:01:20|13731.22|13611.22|13735.74|13615.74|13735.74|13615.74|13731.22|13611.22|10
1651442490000|2022-05-01 22:01:30|13735.33|13615.33|13734.99|13614.99|13735.45|13615.45|13733.89|13613.89|10
1651442500000|2022-05-01 22:01:40|13736.17|13616.17|13736.84|13616.84|13737.38|13617.38|13734.53|13614.53|10
1651442510000|2022-05-01 22:01:50|13737.55|13617.55|13741.03|13621.03|13741.91|13621.91|13737.55|13617.55|10
1651442520000|2022-05-01 22:02:00|13741.48|13621.48|13743.18|13623.18|13743.18|13623.18|13741.32|13621.32|10
1651442530000|2022-05-01 22:02:10|13743.19|13623.19|13745.69|13625.69|13745.89|13625.89|13742.87|13622.87|10
1651442540000|2022-05-01 22:02:20|13745.51|13625.51|13746.51|13626.51|13747.6|13627.6|13745.51|13625.51|10
1651442550000|2022-05-01 22:02:30|13746.6|13626.6|13746.27|13626.27|13746.6|13626.6|13745.64|13625.64|10
1651442560000|2022-05-01 22:02:40|13746.22|13626.22|13745.92|13625.92|13746.41|13626.41|13745.55|13625.55|10
1651442570000|2022-05-01 22:02:50|13746.4|13626.4|13751.1|13631.1|13751.1|13631.1|13746.4|13626.4|10
1651442580000|2022-05-01 22:03:00|13750.89|13630.89|13750.98|13630.98|13751.52|13631.52|13750.25|13630.25|10
1651442590000|2022-05-01 22:03:10|13751.04|13631.04|13753.19|13633.19|13753.37|13633.37|13751.04|13631.04|10
1651442600000|2022-05-01 22:03:20|13754.01|13634.01|13755.87|13635.87|13756.34|13636.34|13753.6|13633.6|10
1651442610000|2022-05-01 22:03:30|13758.65|13638.65|13766.21|13646.21|13766.21|13646.21|13758.6|13638.6|10
1651442620000|2022-05-01 22:03:40|13764.96|13644.96|13769.16|13649.16|13770.4|13650.4|13764.96|13644.96|10
1651442630000|2022-05-01 22:03:50|13769.21|13649.21|13766.47|13646.47|13769.38|13649.38|13765.38|13645.38|10
1651442640000|2022-05-01 22:04:00|13768.08|13648.08|13770.89|13650.89|13770.89|13650.89|13766.98|13646.98|10
1651442650000|2022-05-01 22:04:10|13770.84|13650.84|13770.81|13650.81|13771.69|13651.69|13770.4|13650.4|9
1651442660000|2022-05-01 22:04:20|13771.49|13651.49|13773.74|13653.74|13773.74|13653.74|13771.49|13651.49|10
1651442670000|2022-05-01 22:04:30|13773.73|13653.73|13773.11|13653.11|13773.85|13653.85|13772.85|13652.85|9
1651442680000|2022-05-01 22:04:40|13772.66|13652.66|13771.22|13651.22|13773.68|13653.68|13771.22|13651.22|10
1651442690000|2022-05-01 22:04:50|13770.74|13650.74|13768.02|13648.02|13770.74|13650.74|13767.99|13647.99|10
1651442700000|2022-05-01 22:05:00|13767.92|13647.92|13767.87|13647.87|13768.53|13648.53|13766.73|13646.73|10
1651442710000|2022-05-01 22:05:10|13767.88|13647.88|13767.39|13647.39|13767.88|13647.88|13764.97|13644.97|10
1651442720000|2022-05-01 22:05:20|13767.46|13647.46|13767.14|13647.14|13767.65|13647.65|13766.35|13646.35|10
1651442730000|2022-05-01 22:05:30|13766.93|13646.93|13766.66|13646.66|13767.08|13647.08|13766.35|13646.35|10
1651442740000|2022-05-01 22:05:40|13766.52|13646.52|13764.41|13644.41|13766.65|13646.65|13764.32|13644.32|10
1651442750000|2022-05-01 22:05:50|13764.46|13644.46|13764.21|13644.21|13764.81|13644.81|13763.2|13643.2|10
1651442760000|2022-05-01 22:06:00|13763.61|13643.61|13763.76|13643.76|13765.19|13645.19|13763.61|13643.61|10
1651442770000|2022-05-01 22:06:10|13763.95|13643.95|13764.59|13644.59|13764.59|13644.59|13762.41|13642.41|10
1651442780000|2022-05-01 22:06:20|13766.02|13646.02|13767.41|13647.41|13768.86|13648.86|13766.02|13646.02|10
1651442790000|2022-05-01 22:06:30|13767.16|13647.16|13770.37|13650.37|13770.37|13650.37|13765.92|13645.92|9
1651442800000|2022-05-01 22:06:40|13771.62|13651.62|13772.53|13652.53|13773.33|13653.33|13770.65|13650.65|10
1651442810000|2022-05-01 22:06:50|13772.33|13652.33|13773.03|13653.03|13773.04|13653.04|13771.22|13651.22|10
1651442820000|2022-05-01 22:07:00|13773.22|13653.22|13771.73|13651.73|13773.22|13653.22|13771.73|13651.73|10
1651442830000|2022-05-01 22:07:10|13772.7|13652.7|13771.61|13651.61|13772.7|13652.7|13771.36|13651.36|10
1651442840000|2022-05-01 22:07:20|13772.1|13652.1|13769.64|13649.64|13772.1|13652.1|13769.64|13649.64|10
1651442850000|2022-05-01 22:07:30|13768.85|13648.85|13766.84|13646.84|13769.33|13649.33|13766.35|13646.35|10
1651442860000|2022-05-01 22:07:40|13766.55|13646.55|13765.44|13645.44|13766.55|13646.55|13764.78|13644.78|10
1651442870000|2022-05-01 22:07:50|13763.92|13643.92|13762.93|13642.93|13764.42|13644.42|13762.93|13642.93|10
1651442880000|2022-05-01 22:08:00|13763.37|13643.37|13763.58|13643.58|13763.58|13643.58|13762.92|13642.92|10
1651442890000|2022-05-01 22:08:10|13763.65|13643.65|13762.75|13642.75|13763.65|13643.65|13762.75|13642.75|10
1651442900000|2022-05-01 22:08:20|13762.37|13642.37|13763.93|13643.93|13764.1|13644.1|13761.98|13641.98|10
1651442910000|2022-05-01 22:08:30|13764.12|13644.12|13766.17|13646.17|13766.17|13646.17|13764.12|13644.12|10
1651442920000|2022-05-01 22:08:40|13765.27|13645.27|13765.88|13645.88|13765.99|13645.99|13765.27|13645.27|10
1651442930000|2022-05-01 22:08:50|13766.05|13646.05|13766.12|13646.12|13766.37|13646.37|13766.05|13646.05|10
1651442940000|2022-05-01 22:09:00|13766.27|13646.27|13767.14|13647.14|13767.72|13647.72|13766.27|13646.27|10
1651442950000|2022-05-01 22:09:10|13766.91|13646.91|13770.43|13650.43|13770.87|13650.87|13766.91|13646.91|10
1651442960000|2022-05-01 22:09:20|13769.99|13649.99|13771.82|13651.82|13772.32|13652.32|13769.99|13649.99|10
1651442970000|2022-05-01 22:09:30|13771.95|13651.95|13773.43|13653.43|13773.83|13653.83|13771.95|13651.95|10
1651442980000|2022-05-01 22:09:40|13773.58|13653.58|13773.56|13653.56|13773.64|13653.64|13773.17|13653.17|10
1651442990000|2022-05-01 22:09:50|13773.32|13653.32|13773.9|13653.9|13773.9|13653.9|13773.27|13653.27|9
1651443000000|2022-05-01 22:10:00|13773.77|13653.77|13773.62|13653.62|13773.77|13653.77|13773.22|13653.22|10
1651443010000|2022-05-01 22:10:10|13772.87|13652.87|13770.33|13650.33|13773.16|13653.16|13770.33|13650.33|10
1651443020000|2022-05-01 22:10:20|13770.96|13650.96|13769.83|13649.83|13770.96|13650.96|13769.41|13649.41|10
1651443030000|2022-05-01 22:10:30|13769.63|13649.63|13772.29|13652.29|13772.29|13652.29|13769.63|13649.63|10
1651443040000|2022-05-01 22:10:40|13772.71|13652.71|13772.98|13652.98|13773.35|13653.35|13772.6|13652.6|10
1651443050000|2022-05-01 22:10:50|13773.32|13653.32|13773.08|13653.08|13773.97|13653.97|13772.67|13652.67|10
1651443060000|2022-05-01 22:11:00|13775.52|13655.52|13776.87|13656.87|13776.87|13656.87|13774.18|13654.18|9
1651443070000|2022-05-01 22:11:10|13776.59|13656.59|13781.98|13661.98|13782.35|13662.35|13776.59|13656.59|9
1651443080000|2022-05-01 22:11:20|13781.65|13661.65|13783.41|13663.41|13783.41|13663.41|13781.33|13661.33|10
1651443090000|2022-05-01 22:11:30|13785.02|13665.02|13789.25|13669.25|13789.25|13669.25|13785.02|13665.02|10
1651443100000|2022-05-01 22:11:40|13791.08|13671.08|13795.22|13675.22|13795.39|13675.39|13791.08|13671.08|10
1651443110000|2022-05-01 22:11:50|13795.65|13675.65|13800.53|13680.53|13800.53|13680.53|13795.65|13675.65|10
1651443120000|2022-05-01 22:12:00|13800.21|13680.21|13800|13680|13800.47|13680.47|13799.27|13679.27|10
1651443130000|2022-05-01 22:12:10|13800.04|13680.04|13801.3|13681.3|13801.33|13681.33|13800.04|13680.04|9
1651443140000|2022-05-01 22:12:20|13801.56|13681.56|13801.02|13681.02|13802.18|13682.18|13800.81|13680.81|10
1651443150000|2022-05-01 22:12:30|13799.24|13679.24|13798.89|13678.89|13801.99|13681.99|13798.89|13678.89|10
1651443160000|2022-05-01 22:12:40|13799.08|13679.08|13797.91|13677.91|13799.44|13679.44|13797.91|13677.91|10
1651443170000|2022-05-01 22:12:50|13797.71|13677.71|13797.72|13677.72|13797.86|13677.86|13797.51|13677.51|10
1651443180000|2022-05-01 22:13:00|13797.62|13677.62|13800.65|13680.65|13800.65|13680.65|13797.56|13677.56|10
1651443190000|2022-05-01 22:13:10|13801.09|13681.09|13801.77|13681.77|13801.77|13681.77|13800.88|13680.88|9
1651443200000|2022-05-01 22:13:20|13801.44|13681.44|13805.3|13685.3|13805.49|13685.49|13801.44|13681.44|10
1651443210000|2022-05-01 22:13:30|13805.52|13685.52|13806.88|13686.88|13807.27|13687.27|13805.52|13685.52|10
1651443220000|2022-05-01 22:13:40|13806.73|13686.73|13808.05|13688.05|13808.05|13688.05|13806.73|13686.73|10
1651443230000|2022-05-01 22:13:50|13808.23|13688.23|13809.21|13689.21|13809.34|13689.34|13808.23|13688.23|10
1651443240000|2022-05-01 22:14:00|13809.2|13689.2|13808.89|13688.89|13809.45|13689.45|13808.78|13688.78|10
1651443250000|2022-05-01 22:14:10|13808.6|13688.6|13808.12|13688.12|13808.6|13688.6|13807.82|13687.82|9
1651443260000|2022-05-01 22:14:20|13807.97|13687.97|13806.93|13686.93|13807.97|13687.97|13806.83|13686.83|9
1651443270000|2022-05-01 22:14:30|13806.86|13686.86|13807.28|13687.28|13807.28|13687.28|13806.54|13686.54|10
1651443280000|2022-05-01 22:14:40|13806.98|13686.98|13807.02|13687.02|13807.49|13687.49|13806.98|13686.98|10
1651443290000|2022-05-01 22:14:50|13806.76|13686.76|13806.68|13686.68|13807.41|13687.41|13806.68|13686.68|10
1651443300000|2022-05-01 22:15:00|13806.58|13686.58|13807.1|13687.1|13807.1|13687.1|13806.18|13686.18|10
1651443310000|2022-05-01 22:15:10|13806.74|13686.74|13805.94|13685.94|13806.74|13686.74|13805.94|13685.94|9
1651443320000|2022-05-01 22:15:20|13805.92|13685.92|13805.41|13685.41|13806.74|13686.74|13805.23|13685.23|10
1651443330000|2022-05-01 22:15:30|13805.54|13685.54|13802.69|13682.69|13805.72|13685.72|13802.69|13682.69|10
1651443340000|2022-05-01 22:15:40|13802.84|13682.84|13798.25|13678.25|13802.84|13682.84|13798.25|13678.25|10
1651443350000|2022-05-01 22:15:50|13797.64|13677.64|13796.16|13676.16|13797.64|13677.64|13796.16|13676.16|10
1651443360000|2022-05-01 22:16:00|13796.14|13676.14|13795.05|13675.05|13796.14|13676.14|13794.58|13674.58|10
1651443370000|2022-05-01 22:16:10|13794.52|13674.52|13793.76|13673.76|13794.52|13674.52|13793.19|13673.19|10
1651443380000|2022-05-01 22:16:20|13793.5|13673.5|13795.39|13675.39|13795.39|13675.39|13793.44|13673.44|10
1651443390000|2022-05-01 22:16:30|13795.28|13675.28|13796.77|13676.77|13796.78|13676.78|13794.82|13674.82|9
1651443400000|2022-05-01 22:16:40|13796.7|13676.7|13795.86|13675.86|13796.83|13676.83|13795.85|13675.85|10
1651443410000|2022-05-01 22:16:50|13795.26|13675.26|13794.55|13674.55|13795.26|13675.26|13794.16|13674.16|9
1651443420000|2022-05-01 22:17:00|13794.68|13674.68|13793.12|13673.12|13794.68|13674.68|13792.96|13672.96|10
1651443430000|2022-05-01 22:17:10|13792.94|13672.94|13788.91|13668.91|13792.94|13672.94|13788.91|13668.91|10
1651443440000|2022-05-01 22:17:20|13788.28|13668.28|13788.12|13668.12|13788.28|13668.28|13787.72|13667.72|10
1651443450000|2022-05-01 22:17:30|13787.51|13667.51|13782.7|13662.7|13787.51|13667.51|13782.7|13662.7|8
1651443460000|2022-05-01 22:17:40|13781.06|13661.06|13777.88|13657.88|13781.06|13661.06|13777.72|13657.72|10
1651443470000|2022-05-01 22:17:50|13776.3|13656.3|13773.62|13653.62|13777.67|13657.67|13773.45|13653.45|10
1651443480000|2022-05-01 22:18:00|13773.77|13653.77|13774.28|13654.28|13774.78|13654.78|13773.62|13653.62|9
1651443490000|2022-05-01 22:18:10|13774.68|13654.68|13773.1|13653.1|13775.12|13655.12|13773.1|13653.1|9
1651443500000|2022-05-01 22:18:20|13773.04|13653.04|13773.27|13653.27|13773.31|13653.31|13772.77|13652.77|10
1651443510000|2022-05-01 22:18:30|13773.05|13653.05|13774.8|13654.8|13774.8|13654.8|13772.71|13652.71|10
1651443520000|2022-05-01 22:18:40|13774.83|13654.83|13775.37|13655.37|13775.48|13655.48|13774.34|13654.34|10
1651443530000|2022-05-01 22:18:50|13775.69|13655.69|13776.98|13656.98|13776.99|13656.99|13775.19|13655.19|10
1651443540000|2022-05-01 22:19:00|13776.75|13656.75|13777.26|13657.26|13777.36|13657.36|13776.31|13656.31|10
1651443550000|2022-05-01 22:19:10|13777.44|13657.44|13778.08|13658.08|13778.08|13658.08|13777.44|13657.44|10
1651443560000|2022-05-01 22:19:20|13778.15|13658.15|13777.3|13657.3|13778.17|13658.17|13777.3|13657.3|10
1651443570000|2022-05-01 22:19:30|13777.25|13657.25|13774.94|13654.94|13777.25|13657.25|13774.94|13654.94|10
1651443580000|2022-05-01 22:19:40|13774.61|13654.61|13774.07|13654.07|13775|13655|13773.34|13653.34|10
1651443590000|2022-05-01 22:19:50|13773.93|13653.93|13772.97|13652.97|13773.93|13653.93|13772.77|13652.77|9
1651443600000|2022-05-01 22:20:00|13772.89|13652.89|13772.57|13652.57|13772.89|13652.89|13772.47|13652.47|10
1651443610000|2022-05-01 22:20:10|13772.67|13652.67|13772.23|13652.23|13772.96|13652.96|13772.11|13652.11|10
1651443620000|2022-05-01 22:20:20|13772.31|13652.31|13771.78|13651.78|13772.31|13652.31|13771.78|13651.78|9
1651443630000|2022-05-01 22:20:30|13771.87|13651.87|13772.14|13652.14|13772.38|13652.38|13771.87|13651.87|10
1651443640000|2022-05-01 22:20:40|13771.67|13651.67|13771.04|13651.04|13771.67|13651.67|13770.78|13650.78|9
1651443650000|2022-05-01 22:20:50|13771.01|13651.01|13769.21|13649.21|13771.01|13651.01|13769.21|13649.21|9
1651443660000|2022-05-01 22:21:00|13768.57|13648.57|13767.6|13647.6|13769.12|13649.12|13767.6|13647.6|9
1651443670000|2022-05-01 22:21:10|13766.51|13646.51|13760.47|13640.47|13766.51|13646.51|13760.32|13640.32|10
1651443680000|2022-05-01 22:21:20|13760.39|13640.39|13759.16|13639.16|13760.41|13640.41|13758.99|13638.99|10
1651443690000|2022-05-01 22:21:30|13759.26|13639.26|13762.76|13642.76|13762.76|13642.76|13758.54|13638.54|10
1651443700000|2022-05-01 22:21:40|13763.44|13643.44|13764.15|13644.15|13764.2|13644.2|13763.44|13643.44|10
1651443710000|2022-05-01 22:21:50|13764.31|13644.31|13763|13643|13764.31|13644.31|13763|13643|10
1651443720000|2022-05-01 22:22:00|13763.19|13643.19|13763.17|13643.17|13763.48|13643.48|13763.12|13643.12|9
1651443730000|2022-05-01 22:22:10|13763.32|13643.32|13763.57|13643.57|13763.57|13643.57|13762.87|13642.87|10
1651443740000|2022-05-01 22:22:20|13763.33|13643.33|13761.96|13641.96|13763.33|13643.33|13761.96|13641.96|9
1651443750000|2022-05-01 22:22:30|13761.72|13641.72|13761.04|13641.04|13762.41|13642.41|13761.04|13641.04|9
1651443760000|2022-05-01 22:22:40|13761.26|13641.26|13758.7|13638.7|13761.26|13641.26|13758.7|13638.7|10
1651443770000|2022-05-01 22:22:50|13758.82|13638.82|13757.31|13637.31|13758.82|13638.82|13757.31|13637.31|10
1651443780000|2022-05-01 22:23:00|13757.63|13637.63|13755.47|13635.47|13757.63|13637.63|13755.47|13635.47|10
1651443790000|2022-05-01 22:23:10|13755.38|13635.38|13752.41|13632.41|13755.38|13635.38|13752.41|13632.41|10
1651443800000|2022-05-01 22:23:20|13751.67|13631.67|13747.63|13627.63|13751.89|13631.89|13747.63|13627.63|10
1651443810000|2022-05-01 22:23:30|13747.46|13627.46|13738.56|13618.56|13747.46|13627.46|13738.56|13618.56|10
1651443820000|2022-05-01 22:23:40|13737.54|13617.54|13733.88|13613.88|13739.16|13619.16|13733.88|13613.88|10
1651443830000|2022-05-01 22:23:50|13734.47|13614.47|13734.17|13614.17|13734.7|13614.7|13733.55|13613.55|10
1651443840000|2022-05-01 22:24:00|13733.97|13613.97|13729.91|13609.91|13734.26|13614.26|13729.91|13609.91|10
1651443850000|2022-05-01 22:24:10|13729.56|13609.56|13725.12|13605.12|13729.68|13609.68|13725.12|13605.12|10
1651443860000|2022-05-01 22:24:20|13724.91|13604.91|13719.16|13599.16|13724.91|13604.91|13718.67|13598.67|10
1651443870000|2022-05-01 22:24:30|13718.7|13598.7|13716.1|13596.1|13718.7|13598.7|13716.1|13596.1|10
1651443880000|2022-05-01 22:24:40|13714.98|13594.98|13715.68|13595.68|13716.62|13596.62|13714.98|13594.98|10
1651443890000|2022-05-01 22:24:50|13715.51|13595.51|13711.52|13591.52|13715.82|13595.82|13711.52|13591.52|10
1651443900000|2022-05-01 22:25:00|13711.62|13591.62|13711.28|13591.28|13711.89|13591.89|13710.41|13590.41|10
1651443910000|2022-05-01 22:25:10|13710.74|13590.74|13713.48|13593.48|13714.33|13594.33|13710.74|13590.74|10
1651443920000|2022-05-01 22:25:20|13713.74|13593.74|13715.62|13595.62|13715.67|13595.67|13713.74|13593.74|10
1651443930000|2022-05-01 22:25:30|13715.21|13595.21|13714.65|13594.65|13715.91|13595.91|13714.65|13594.65|10
1651443940000|2022-05-01 22:25:40|13715.43|13595.43|13713.33|13593.33|13715.43|13595.43|13712.47|13592.47|10
1651443950000|2022-05-01 22:25:50|13711.69|13591.69|13711.64|13591.64|13712.13|13592.13|13711.12|13591.12|10
1651443960000|2022-05-01 22:26:00|13711.09|13591.09|13711.35|13591.35|13711.78|13591.78|13711.09|13591.09|9
1651443970000|2022-05-01 22:26:10|13711.3|13591.3|13711.07|13591.07|13711.37|13591.37|13711.04|13591.04|10
1651443980000|2022-05-01 22:26:20|13711.19|13591.19|13709.9|13589.9|13711.26|13591.26|13709.74|13589.74|10
1651443990000|2022-05-01 22:26:30|13709.68|13589.68|13709.67|13589.67|13709.76|13589.76|13709.28|13589.28|9
1651444000000|2022-05-01 22:26:40|13709.54|13589.54|13708.99|13588.99|13709.96|13589.96|13708.86|13588.86|10
1651444010000|2022-05-01 22:26:50|13709.57|13589.57|13704.86|13584.86|13709.57|13589.57|13704.82|13584.82|10
1651444020000|2022-05-01 22:27:00|13703.87|13583.87|13702.18|13582.18|13704.13|13584.13|13701.26|13581.26|10
1651444030000|2022-05-01 22:27:10|13701.92|13581.92|13703.34|13583.34|13703.75|13583.75|13701.92|13581.92|10
1651444040000|2022-05-01 22:27:20|13703.81|13583.81|13704.35|13584.35|13704.35|13584.35|13703.59|13583.59|8
1651444050000|2022-05-01 22:27:30|13704.31|13584.31|13704.36|13584.36|13704.36|13584.36|13704.01|13584.01|10
1651444060000|2022-05-01 22:27:40|13703.99|13583.99|13704.6|13584.6|13704.6|13584.6|13703.88|13583.88|10
1651444070000|2022-05-01 22:27:50|13704.46|13584.46|13704.63|13584.63|13705.37|13585.37|13704.37|13584.37|10
1651444080000|2022-05-01 22:28:00|13704.61|13584.61|13705.5|13585.5|13705.56|13585.56|13704.56|13584.56|10
1651444090000|2022-05-01 22:28:10|13705.43|13585.43|13705.37|13585.37|13705.61|13585.61|13705.36|13585.36|9
1651444100000|2022-05-01 22:28:20|13705.35|13585.35|13705.76|13585.76|13705.76|13585.76|13705.15|13585.15|9
1651444110000|2022-05-01 22:28:30|13705.89|13585.89|13707.24|13587.24|13707.29|13587.29|13705.89|13585.89|10
1651444120000|2022-05-01 22:28:40|13707.09|13587.09|13708.35|13588.35|13708.35|13588.35|13707.09|13587.09|8
1651444130000|2022-05-01 22:28:50|13708.74|13588.74|13708.91|13588.91|13709.12|13589.12|13708.58|13588.58|10
1651444140000|2022-05-01 22:29:00|13708.12|13588.12|13706.43|13586.43|13708.12|13588.12|13704.55|13584.55|10
1651444150000|2022-05-01 22:29:10|13706.36|13586.36|13706.24|13586.24|13706.36|13586.36|13705.93|13585.93|10
1651444160000|2022-05-01 22:29:20|13706|13586|13706.59|13586.59|13706.78|13586.78|13705.95|13585.95|9
1651444170000|2022-05-01 22:29:30|13706.4|13586.4|13706.06|13586.06|13706.46|13586.46|13705.85|13585.85|10
1651444180000|2022-05-01 22:29:40|13706.19|13586.19|13705.25|13585.25|13706.5|13586.5|13705.25|13585.25|9
1651444190000|2022-05-01 22:29:50|13705.23|13585.23|13703.96|13583.96|13705.23|13585.23|13703.96|13583.96|9
1651444200000|2022-05-01 22:30:00|13703.68|13583.68|13703.53|13583.53|13703.68|13583.68|13703.1|13583.1|10
1651444210000|2022-05-01 22:30:10|13703.5|13583.5|13703.78|13583.78|13703.78|13583.78|13703.47|13583.47|8
1651444220000|2022-05-01 22:30:20|13703.89|13583.89|13704.53|13584.53|13704.53|13584.53|13703.89|13583.89|9
1651444230000|2022-05-01 22:30:30|13704.37|13584.37|13705.11|13585.11|13705.11|13585.11|13704.14|13584.14|10
1651444240000|2022-05-01 22:30:40|13705.08|13585.08|13705.23|13585.23|13705.41|13585.41|13705.08|13585.08|10
1651444250000|2022-05-01 22:30:50|13705.29|13585.29|13705.16|13585.16|13705.39|13585.39|13705.16|13585.16|9
1651444260000|2022-05-01 22:31:00|13705.24|13585.24|13705.15|13585.15|13705.29|13585.29|13705.12|13585.12|10
1651444270000|2022-05-01 22:31:10|13705.26|13585.26|13705.48|13585.48|13705.53|13585.53|13705.26|13585.26|9
1651444280000|2022-05-01 22:31:20|13705.53|13585.53|13705.8|13585.8|13705.8|13585.8|13705.53|13585.53|8
1651444290000|2022-05-01 22:31:30|13705.78|13585.78|13705.35|13585.35|13705.78|13585.78|13705.35|13585.35|9
1651444300000|2022-05-01 22:31:40|13705.39|13585.39|13705.34|13585.34|13705.42|13585.42|13705.21|13585.21|10
1651444310000|2022-05-01 22:31:50|13705.33|13585.33|13704.88|13584.88|13705.45|13585.45|13704.88|13584.88|10
1651444320000|2022-05-01 22:32:00|13704.77|13584.77|13704.88|13584.88|13704.88|13584.88|13704.27|13584.27|9
1651444330000|2022-05-01 22:32:10|13704.99|13584.99|13705.36|13585.36|13705.36|13585.36|13704.99|13584.99|10
1651444340000|2022-05-01 22:32:20|13705.33|13585.33|13705.13|13585.13|13705.33|13585.33|13704.96|13584.96|9
1651444350000|2022-05-01 22:32:30|13704.92|13584.92|13705.82|13585.82|13705.82|13585.82|13704.88|13584.88|10
1651444360000|2022-05-01 22:32:40|13706.05|13586.05|13705.83|13585.83|13706.11|13586.11|13705.77|13585.77|9
1651444370000|2022-05-01 22:32:50|13705.87|13585.87|13705.64|13585.64|13705.88|13585.88|13705.62|13585.62|9
1651444380000|2022-05-01 22:33:00|13705.76|13585.76|13705.03|13585.03|13705.76|13585.76|13704.98|13584.98|9
1651444390000|2022-05-01 22:33:10|13704.64|13584.64|13703.66|13583.66|13704.64|13584.64|13703.44|13583.44|10
1651444400000|2022-05-01 22:33:20|13703.3|13583.3|13701.52|13581.52|13703.3|13583.3|13701.52|13581.52|10
1651444410000|2022-05-01 22:33:30|13700.77|13580.77|13699.1|13579.1|13700.77|13580.77|13699.1|13579.1|10
1651444420000|2022-05-01 22:33:40|13698.98|13578.98|13692.34|13572.34|13698.98|13578.98|13692.34|13572.34|10
1651444430000|2022-05-01 22:33:50|13691.75|13571.75|13689.95|13569.95|13691.75|13571.75|13689.87|13569.87|10
1651444440000|2022-05-01 22:34:00|13689.77|13569.77|13684.24|13564.24|13689.77|13569.77|13684.24|13564.24|10
1651444450000|2022-05-01 22:34:10|13684.55|13564.55|13684.28|13564.28|13684.86|13564.86|13684.16|13564.16|10
1651444460000|2022-05-01 22:34:20|13684.63|13564.63|13684.87|13564.87|13684.87|13564.87|13684.07|13564.07|10
1651444470000|2022-05-01 22:34:30|13684.98|13564.98|13683.17|13563.17|13684.98|13564.98|13683.17|13563.17|10
1651444480000|2022-05-01 22:34:40|13682.46|13562.46|13681.8|13561.8|13682.46|13562.46|13681.7|13561.7|10
1651444490000|2022-05-01 22:34:50|13681.91|13561.91|13682.15|13562.15|13682.16|13562.16|13681.43|13561.43|9
1651444500000|2022-05-01 22:35:00|13682.12|13562.12|13680.67|13560.67|13682.16|13562.16|13680.67|13560.67|10
1651444510000|2022-05-01 22:35:10|13680.88|13560.88|13680.87|13560.87|13681.07|13561.07|13680.79|13560.79|10
1651444520000|2022-05-01 22:35:20|13680.96|13560.96|13679.07|13559.07|13680.96|13560.96|13679.07|13559.07|10
1651444530000|2022-05-01 22:35:30|13677.76|13557.76|13675.72|13555.72|13677.76|13557.76|13674.1|13554.1|10
1651444540000|2022-05-01 22:35:40|13676.05|13556.05|13675.32|13555.32|13676.73|13556.73|13675.32|13555.32|10
1651444550000|2022-05-01 22:35:50|13674.65|13554.65|13673.7|13553.7|13674.71|13554.71|13673.7|13553.7|10
1651444560000|2022-05-01 22:36:00|13673.05|13553.05|13670.38|13550.38|13673.05|13553.05|13670.38|13550.38|10
1651444570000|2022-05-01 22:36:10|13670.14|13550.14|13669.96|13549.96|13670.51|13550.51|13669.75|13549.75|9
1651444580000|2022-05-01 22:36:20|13670.22|13550.22|13670.56|13550.56|13670.76|13550.76|13669.85|13549.85|10
1651444590000|2022-05-01 22:36:30|13670.52|13550.52|13671.08|13551.08|13671.23|13551.23|13670.17|13550.17|10
1651444600000|2022-05-01 22:36:40|13671.5|13551.5|13674.14|13554.14|13674.57|13554.57|13671.44|13551.44|10
1651444610000|2022-05-01 22:36:50|13674.28|13554.28|13674.65|13554.65|13674.65|13554.65|13674.01|13554.01|10
1651444620000|2022-05-01 22:37:00|13674.55|13554.55|13675.36|13555.36|13675.36|13555.36|13674.55|13554.55|8
1651444630000|2022-05-01 22:37:10|13675.84|13555.84|13676.51|13556.51|13676.51|13556.51|13675.84|13555.84|9
1651444640000|2022-05-01 22:37:20|13676.28|13556.28|13677.42|13557.42|13677.46|13557.46|13676.28|13556.28|10
1651444650000|2022-05-01 22:37:30|13677.39|13557.39|13677.37|13557.37|13677.7|13557.7|13677.11|13557.11|9
1651444660000|2022-05-01 22:37:40|13677.52|13557.52|13677.31|13557.31|13677.63|13557.63|13677.31|13557.31|8
1651444670000|2022-05-01 22:37:50|13677.04|13557.04|13675.95|13555.95|13677.13|13557.13|13675.9|13555.9|9
1651444680000|2022-05-01 22:38:00|13675.88|13555.88|13675.92|13555.92|13675.92|13555.92|13675.79|13555.79|9
1651444690000|2022-05-01 22:38:10|13675.76|13555.76|13674.77|13554.77|13675.93|13555.93|13674.77|13554.77|9
1651444700000|2022-05-01 22:38:20|13674.74|13554.74|13674.36|13554.36|13674.78|13554.78|13674.14|13554.14|8
1651444710000|2022-05-01 22:38:30|13674.28|13554.28|13673.85|13553.85|13674.38|13554.38|13673.84|13553.84|9
1651444720000|2022-05-01 22:38:40|13673.73|13553.73|13673.54|13553.54|13673.81|13553.81|13673.46|13553.46|9
1651444730000|2022-05-01 22:38:50|13673.56|13553.56|13673.46|13553.46|13673.58|13553.58|13673.28|13553.28|8
1651444740000|2022-05-01 22:39:00|13673.44|13553.44|13673.38|13553.38|13673.52|13553.52|13672.79|13552.79|10
1651444750000|2022-05-01 22:39:10|13675.02|13555.02|13675.97|13555.97|13675.97|13555.97|13674.89|13554.89|9
1651444760000|2022-05-01 22:39:20|13676.1|13556.1|13676.89|13556.89|13676.89|13556.89|13676.1|13556.1|10
1651444770000|2022-05-01 22:39:30|13676.8|13556.8|13676.87|13556.87|13676.99|13556.99|13676.62|13556.62|8
1651444780000|2022-05-01 22:39:40|13676.83|13556.83|13677.23|13557.23|13677.23|13557.23|13676.83|13556.83|7
1651444790000|2022-05-01 22:39:50|13677.32|13557.32|13676.41|13556.41|13677.32|13557.32|13676.41|13556.41|9
1651444800000|2022-05-01 22:40:00|13676.27|13556.27|13676.7|13556.7|13676.76|13556.76|13676.12|13556.12|9
1651444810000|2022-05-01 22:40:10|13676.75|13556.75|13676.26|13556.26|13676.84|13556.84|13676.16|13556.16|10
1651444820000|2022-05-01 22:40:20|13676.24|13556.24|13675.81|13555.81|13676.24|13556.24|13675.81|13555.81|10
1651444830000|2022-05-01 22:40:30|13676.04|13556.04|13675.87|13555.87|13676.04|13556.04|13675.65|13555.65|9
1651444840000|2022-05-01 22:40:40|13675.81|13555.81|13675.9|13555.9|13676.04|13556.04|13675.53|13555.53|10
1651444850000|2022-05-01 22:40:50|13675.86|13555.86|13677.58|13557.58|13677.58|13557.58|13675.86|13555.86|10
1651444860000|2022-05-01 22:41:00|13677.84|13557.84|13677.03|13557.03|13677.84|13557.84|13676.82|13556.82|9
1651444870000|2022-05-01 22:41:10|13676.98|13556.98|13678.46|13558.46|13678.46|13558.46|13676.98|13556.98|9
1651444880000|2022-05-01 22:41:20|13678|13558|13678.65|13558.65|13678.73|13558.73|13678|13558|9
1651444890000|2022-05-01 22:41:30|13678.54|13558.54|13678.73|13558.73|13678.75|13558.75|13678.54|13558.54|10
1651444900000|2022-05-01 22:41:40|13678.9|13558.9|13678.99|13558.99|13679.11|13559.11|13678.75|13558.75|10
1651444910000|2022-05-01 22:41:50|13678.98|13558.98|13678.49|13558.49|13679.26|13559.26|13678.49|13558.49|8
1651444920000|2022-05-01 22:42:00|13678.45|13558.45|13678.44|13558.44|13678.56|13558.56|13678|13558|10
1651444930000|2022-05-01 22:42:10|13678.6|13558.6|13678.91|13558.91|13678.91|13558.91|13678.45|13558.45|10
1651444940000|2022-05-01 22:42:20|13678.95|13558.95|13680.29|13560.29|13680.79|13560.79|13678.95|13558.95|10
1651444950000|2022-05-01 22:42:30|13680.41|13560.41|13680.32|13560.32|13680.61|13560.61|13680.32|13560.32|10
1651444960000|2022-05-01 22:42:40|13680.29|13560.29|13680.37|13560.37|13680.73|13560.73|13680.29|13560.29|10
1651444970000|2022-05-01 22:42:50|13680.5|13560.5|13681.22|13561.22|13681.22|13561.22|13680.5|13560.5|10
1651444980000|2022-05-01 22:43:00|13681.37|13561.37|13682.26|13562.26|13682.26|13562.26|13681.37|13561.37|9
1651444990000|2022-05-01 22:43:10|13682.48|13562.48|13683.51|13563.51|13683.51|13563.51|13682.48|13562.48|10
1651445000000|2022-05-01 22:43:20|13683.65|13563.65|13684.08|13564.08|13684.14|13564.14|13683.45|13563.45|8
1651445010000|2022-05-01 22:43:30|13683.9|13563.9|13684.79|13564.79|13684.81|13564.81|13683.9|13563.9|8
1651445020000|2022-05-01 22:43:40|13684.63|13564.63|13687.37|13567.37|13687.44|13567.44|13684.63|13564.63|8
1651445030000|2022-05-01 22:43:50|13687.6|13567.6|13690.21|13570.21|13690.21|13570.21|13687.55|13567.55|9
1651445040000|2022-05-01 22:44:00|13690.44|13570.44|13691|13571|13691|13571|13690.44|13570.44|9
1651445050000|2022-05-01 22:44:10|13690.83|13570.83|13693.29|13573.29|13693.29|13573.29|13690.67|13570.67|10
1651445060000|2022-05-01 22:44:20|13693.63|13573.63|13695.8|13575.8|13695.8|13575.8|13693.6|13573.6|10
1651445070000|2022-05-01 22:44:30|13695.59|13575.59|13696.52|13576.52|13696.61|13576.61|13695.59|13575.59|10
1651445080000|2022-05-01 22:44:40|13697.1|13577.1|13697.39|13577.39|13697.39|13577.39|13696.96|13576.96|9
1651445090000|2022-05-01 22:44:50|13697.48|13577.48|13698.43|13578.43|13698.47|13578.47|13697.36|13577.36|8
1651445100000|2022-05-01 22:45:00|13698.63|13578.63|13699.55|13579.55|13699.55|13579.55|13698.63|13578.63|9
1651445110000|2022-05-01 22:45:10|13699.78|13579.78|13702.16|13582.16|13702.16|13582.16|13699.78|13579.78|10
1651445120000|2022-05-01 22:45:20|13702.29|13582.29|13702.6|13582.6|13703.28|13583.28|13702.19|13582.19|10
1651445130000|2022-05-01 22:45:30|13702.64|13582.64|13704.34|13584.34|13704.49|13584.49|13702.64|13582.64|10
1651445140000|2022-05-01 22:45:40|13704.3|13584.3|13704.81|13584.81|13705.29|13585.29|13704.3|13584.3|8
1651445150000|2022-05-01 22:45:50|13704.64|13584.64|13704.94|13584.94|13704.97|13584.97|13704.64|13584.64|10
1651445160000|2022-05-01 22:46:00|13704.89|13584.89|13705.25|13585.25|13705.37|13585.37|13704.89|13584.89|8
1651445170000|2022-05-01 22:46:10|13705.16|13585.16|13706.77|13586.77|13706.77|13586.77|13705.16|13585.16|9
1651445180000|2022-05-01 22:46:20|13706.69|13586.69|13708.68|13588.68|13708.84|13588.84|13706.69|13586.69|9
1651445190000|2022-05-01 22:46:30|13708.81|13588.81|13709.13|13589.13|13709.15|13589.15|13708.76|13588.76|10
1651445200000|2022-05-01 22:46:40|13708.98|13588.98|13711.26|13591.26|13711.26|13591.26|13708.98|13588.98|10
1651445210000|2022-05-01 22:46:50|13711.38|13591.38|13714.64|13594.64|13714.64|13594.64|13711.25|13591.25|10
1651445220000|2022-05-01 22:47:00|13715.15|13595.15|13716.46|13596.46|13716.83|13596.83|13715.15|13595.15|10
1651445230000|2022-05-01 22:47:10|13716.73|13596.73|13717.9|13597.9|13718.44|13598.44|13716.73|13596.73|10
1651445240000|2022-05-01 22:47:20|13717.44|13597.44|13717.32|13597.32|13717.56|13597.56|13717.19|13597.19|10
1651445250000|2022-05-01 22:47:30|13717.43|13597.43|13717.6|13597.6|13717.87|13597.87|13717.43|13597.43|9
1651445260000|2022-05-01 22:47:40|13717.76|13597.76|13717.06|13597.06|13717.76|13597.76|13717.06|13597.06|10
1651445270000|2022-05-01 22:47:50|13717.27|13597.27|13717.05|13597.05|13717.51|13597.51|13717.05|13597.05|8
1651445280000|2022-05-01 22:48:00|13716.86|13596.86|13715.82|13595.82|13716.86|13596.86|13715.82|13595.82|8
1651445290000|2022-05-01 22:48:10|13715.6|13595.6|13715.49|13595.49|13715.6|13595.6|13715.37|13595.37|8
1651445300000|2022-05-01 22:48:20|13715.34|13595.34|13714.87|13594.87|13715.38|13595.38|13714.87|13594.87|10
1651445310000|2022-05-01 22:48:30|13714.77|13594.77|13715.35|13595.35|13715.45|13595.45|13714.74|13594.74|7
1651445320000|2022-05-01 22:48:40|13715.11|13595.11|13715.3|13595.3|13715.45|13595.45|13715.1|13595.1|10
1651445330000|2022-05-01 22:48:50|13714.97|13594.97|13714.96|13594.96|13715.18|13595.18|13714.96|13594.96|8
1651445340000|2022-05-01 22:49:00|13715.02|13595.02|13714.15|13594.15|13715.02|13595.02|13714.15|13594.15|10
1651445350000|2022-05-01 22:49:10|13714.36|13594.36|13714.14|13594.14|13714.5|13594.5|13714.14|13594.14|10
1651445360000|2022-05-01 22:49:20|13713.76|13593.76|13714.06|13594.06|13714.11|13594.11|13713.66|13593.66|10
1651445370000|2022-05-01 22:49:30|13714.11|13594.11|13713.9|13593.9|13714.11|13594.11|13713.83|13593.83|10
1651445380000|2022-05-01 22:49:40|13713.83|13593.83|13714.32|13594.32|13714.32|13594.32|13713.83|13593.83|10
1651445390000|2022-05-01 22:49:50|13714.16|13594.16|13714.34|13594.34|13714.37|13594.37|13714.16|13594.16|10
1651445400000|2022-05-01 22:50:00|13714.27|13594.27|13714.44|13594.44|13714.75|13594.75|13714.27|13594.27|10
1651445410000|2022-05-01 22:50:10|13714.21|13594.21|13713.99|13593.99|13714.66|13594.66|13713.99|13593.99|9
1651445420000|2022-05-01 22:50:20|13714.11|13594.11|13713.1|13593.1|13714.11|13594.11|13712.92|13592.92|9
1651445430000|2022-05-01 22:50:30|13713.2|13593.2|13713.32|13593.32|13713.48|13593.48|13713.11|13593.11|9
1651445440000|2022-05-01 22:50:40|13713.36|13593.36|13714.21|13594.21|13714.38|13594.38|13713.36|13593.36|9
1651445450000|2022-05-01 22:50:50|13714.19|13594.19|13715.22|13595.22|13715.28|13595.28|13714.19|13594.19|8
1651445460000|2022-05-01 22:51:00|13715.58|13595.58|13715.57|13595.57|13715.6|13595.6|13715.12|13595.12|8
1651445470000|2022-05-01 22:51:10|13715.62|13595.62|13716.22|13596.22|13716.42|13596.42|13715.44|13595.44|10
1651445480000|2022-05-01 22:51:20|13716.18|13596.18|13716.01|13596.01|13716.25|13596.25|13715.96|13595.96|8
1651445490000|2022-05-01 22:51:30|13715.81|13595.81|13715.5|13595.5|13715.91|13595.91|13715.47|13595.47|10
1651445500000|2022-05-01 22:51:40|13715.45|13595.45|13715.87|13595.87|13715.92|13595.92|13715.45|13595.45|10
1651445510000|2022-05-01 22:51:50|13715.75|13595.75|13713.44|13593.44|13715.75|13595.75|13713.4|13593.4|10
1651445520000|2022-05-01 22:52:00|13713.52|13593.52|13713.32|13593.32|13713.52|13593.52|13712.92|13592.92|10
1651445530000|2022-05-01 22:52:10|13713|13593|13712.93|13592.93|13713.3|13593.3|13712.93|13592.93|9
1651445540000|2022-05-01 22:52:20|13713.06|13593.06|13712.6|13592.6|13713.06|13593.06|13712.39|13592.39|10
1651445550000|2022-05-01 22:52:30|13712.64|13592.64|13712.76|13592.76|13712.78|13592.78|13712.43|13592.43|9
1651445560000|2022-05-01 22:52:40|13712.71|13592.71|13712.88|13592.88|13713.01|13593.01|13712.71|13592.71|8
1651445570000|2022-05-01 22:52:50|13712.99|13592.99|13712.48|13592.48|13713.01|13593.01|13712.05|13592.05|9
1651445580000|2022-05-01 22:53:00|13712.43|13592.43|13712.12|13592.12|13712.43|13592.43|13711.8|13591.8|9
1651445590000|2022-05-01 22:53:10|13712.14|13592.14|13712.34|13592.34|13712.47|13592.47|13712.14|13592.14|8
1651445600000|2022-05-01 22:53:20|13712.21|13592.21|13712.63|13592.63|13712.65|13592.65|13712.08|13592.08|9
1651445610000|2022-05-01 22:53:30|13712.6|13592.6|13712.69|13592.69|13712.69|13592.69|13712.41|13592.41|8
1651445620000|2022-05-01 22:53:40|13712.43|13592.43|13712.99|13592.99|13713.18|13593.18|13712.43|13592.43|9
1651445630000|2022-05-01 22:53:50|13712.92|13592.92|13713|13593|13713.2|13593.2|13712.92|13592.92|9
1651445640000|2022-05-01 22:54:00|13712.92|13592.92|13714.62|13594.62|13714.62|13594.62|13712.92|13592.92|10
1651445650000|2022-05-01 22:54:10|13714.83|13594.83|13715.28|13595.28|13715.28|13595.28|13714.67|13594.67|10
1651445660000|2022-05-01 22:54:20|13715.23|13595.23|13715.68|13595.68|13715.68|13595.68|13715.15|13595.15|9
1651445670000|2022-05-01 22:54:30|13715.55|13595.55|13715.81|13595.81|13715.83|13595.83|13715.55|13595.55|7
1651445680000|2022-05-01 22:54:40|13716.25|13596.25|13716.2|13596.2|13716.25|13596.25|13715.94|13595.94|9
1651445690000|2022-05-01 22:54:50|13716.21|13596.21|13716.18|13596.18|13716.28|13596.28|13716.18|13596.18|7
1651445700000|2022-05-01 22:55:00|13716.15|13596.15|13716.41|13596.41|13716.47|13596.47|13715.99|13595.99|10
1651445710000|2022-05-01 22:55:10|13716.28|13596.28|13714.85|13594.85|13716.9|13596.9|13714.67|13594.67|10
1651445720000|2022-05-01 22:55:20|13714.53|13594.53|13711.12|13591.12|13714.96|13594.96|13711.12|13591.12|10
1651445730000|2022-05-01 22:55:30|13709.98|13589.98|13705.62|13585.62|13709.98|13589.98|13705.62|13585.62|9
1651445740000|2022-05-01 22:55:40|13706.27|13586.27|13703.84|13583.84|13706.36|13586.36|13703.84|13583.84|10
1651445750000|2022-05-01 22:55:50|13704.11|13584.11|13701.86|13581.86|13704.11|13584.11|13701.81|13581.81|8
1651445760000|2022-05-01 22:56:00|13703.51|13583.51|13710.42|13590.42|13710.47|13590.47|13703.51|13583.51|10
1651445770000|2022-05-01 22:56:10|13710.53|13590.53|13712.4|13592.4|13712.4|13592.4|13710.53|13590.53|9
1651445780000|2022-05-01 22:56:20|13712.19|13592.19|13715.06|13595.06|13715.06|13595.06|13712.19|13592.19|10
1651445790000|2022-05-01 22:56:30|13715.09|13595.09|13721.75|13601.75|13721.75|13601.75|13715.09|13595.09|9
1651445800000|2022-05-01 22:56:40|13722.15|13602.15|13731.02|13611.02|13731.02|13611.02|13722.15|13602.15|10
1651445810000|2022-05-01 22:56:50|13732.49|13612.49|13738.57|13618.57|13738.57|13618.57|13732.49|13612.49|10
1651445820000|2022-05-01 22:57:00|13739.97|13619.97|13743.79|13623.79|13743.79|13623.79|13739.97|13619.97|9
1651445830000|2022-05-01 22:57:10|13745.97|13625.97|13749.3|13629.3|13749.3|13629.3|13745.53|13625.53|10
1651445840000|2022-05-01 22:57:20|13749.61|13629.61|13748.65|13628.65|13750.51|13630.51|13748.1|13628.1|10
1651445850000|2022-05-01 22:57:30|13748.61|13628.61|13745.16|13625.16|13748.61|13628.61|13745.16|13625.16|10
1651445860000|2022-05-01 22:57:40|13744.62|13624.62|13742.95|13622.95|13744.62|13624.62|13742.95|13622.95|9
1651445870000|2022-05-01 22:57:50|13742.45|13622.45|13739.15|13619.15|13742.45|13622.45|13739.15|13619.15|10
1651445880000|2022-05-01 22:58:00|13739.06|13619.06|13738.98|13618.98|13739.19|13619.19|13737.94|13617.94|10
1651445890000|2022-05-01 22:58:10|13739.14|13619.14|13740.38|13620.38|13740.38|13620.38|13738.32|13618.32|10
1651445900000|2022-05-01 22:58:20|13741.09|13621.09|13743.04|13623.04|13743.04|13623.04|13741.09|13621.09|10
1651445910000|2022-05-01 22:58:30|13743.92|13623.92|13743.42|13623.42|13744.13|13624.13|13742.76|13622.76|10
1651445920000|2022-05-01 22:58:40|13743.38|13623.38|13744.39|13624.39|13744.39|13624.39|13743.35|13623.35|10
1651445930000|2022-05-01 22:58:50|13744.6|13624.6|13743.08|13623.08|13744.6|13624.6|13743.08|13623.08|9
1651445940000|2022-05-01 22:59:00|13743.35|13623.35|13741.88|13621.88|13743.35|13623.35|13741.55|13621.55|10
1651445950000|2022-05-01 22:59:10|13742.1|13622.1|13741.27|13621.27|13742.1|13622.1|13741.16|13621.16|10
1651445960000|2022-05-01 22:59:20|13740.91|13620.91|13740.87|13620.87|13741.1|13621.1|13740.57|13620.57|8
1651445970000|2022-05-01 22:59:30|13740.95|13620.95|13741.88|13621.88|13741.88|13621.88|13740.76|13620.76|10
1651445980000|2022-05-01 22:59:40|13740.34|13620.34|13738.56|13618.56|13740.61|13620.61|13737.08|13617.08|10
1651445990000|2022-05-01 22:59:50|13738.41|13618.41|13736.53|13616.53|13738.5|13618.5|13736.53|13616.53|10
1651446000000|2022-05-01 23:00:00|13737.65|13617.65|13736.88|13616.88|13737.65|13617.65|13734.32|13614.32|10
1651446010000|2022-05-01 23:00:10|13737.54|13617.54|13739.84|13619.84|13740.11|13620.11|13737.54|13617.54|9
1651446020000|2022-05-01 23:00:20|13739.73|13619.73|13736.26|13616.26|13740.41|13620.41|13736.26|13616.26|10
1651446030000|2022-05-01 23:00:30|13735.96|13615.96|13733.23|13613.23|13735.96|13615.96|13732.89|13612.89|10
1651446040000|2022-05-01 23:00:40|13733.42|13613.42|13729.73|13609.73|13733.42|13613.42|13729.73|13609.73|10
1651446050000|2022-05-01 23:00:50|13729.99|13609.99|13727.21|13607.21|13730.08|13610.08|13727.21|13607.21|10
1651446060000|2022-05-01 23:01:00|13726.93|13606.93|13722.5|13602.5|13726.93|13606.93|13722.5|13602.5|10
1651446070000|2022-05-01 23:01:10|13721.61|13601.61|13719.27|13599.27|13721.61|13601.61|13719.27|13599.27|10
1651446080000|2022-05-01 23:01:20|13719.73|13599.73|13718.01|13598.01|13719.73|13599.73|13718.01|13598.01|10
1651446090000|2022-05-01 23:01:30|13718.03|13598.03|13718.02|13598.02|13718.52|13598.52|13717.49|13597.49|10
1651446100000|2022-05-01 23:01:40|13719|13599|13717.62|13597.62|13719|13599|13717.35|13597.35|10
1651446110000|2022-05-01 23:01:50|13717.85|13597.85|13717.31|13597.31|13717.89|13597.89|13717.26|13597.26|10
1651446120000|2022-05-01 23:02:00|13716.61|13596.61|13714.26|13594.26|13716.63|13596.63|13714.26|13594.26|10
1651446130000|2022-05-01 23:02:10|13714.3|13594.3|13712.42|13592.42|13714.3|13594.3|13712.42|13592.42|10
1651446140000|2022-05-01 23:02:20|13712.56|13592.56|13710.86|13590.86|13712.56|13592.56|13710.44|13590.44|10
1651446150000|2022-05-01 23:02:30|13711.29|13591.29|13712.02|13592.02|13712.02|13592.02|13710.88|13590.88|10
1651446160000|2022-05-01 23:02:40|13711.94|13591.94|13715.01|13595.01|13715.01|13595.01|13711.94|13591.94|9
1651446170000|2022-05-01 23:02:50|13715.19|13595.19|13716.86|13596.86|13716.86|13596.86|13714.59|13594.59|10
1651446180000|2022-05-01 23:03:00|13717|13597|13719.12|13599.12|13719.12|13599.12|13716.99|13596.99|10
1651446190000|2022-05-01 23:03:10|13719.48|13599.48|13731.42|13611.42|13731.42|13611.42|13719.48|13599.48|10
1651446200000|2022-05-01 23:03:20|13732.17|13612.17|13739.31|13619.31|13739.31|13619.31|13732.17|13612.17|10
1651446210000|2022-05-01 23:03:30|13739.79|13619.79|13743.23|13623.23|13744.2|13624.2|13739.79|13619.79|10
1651446220000|2022-05-01 23:03:40|13744.29|13624.29|13752.8|13632.8|13752.82|13632.82|13744.29|13624.29|10
1651446230000|2022-05-01 23:03:50|13753.18|13633.18|13755.1|13635.1|13755.1|13635.1|13753.18|13633.18|9
1651446240000|2022-05-01 23:04:00|13755.49|13635.49|13760.43|13640.43|13760.43|13640.43|13755.49|13635.49|10
1651446250000|2022-05-01 23:04:10|13760.35|13640.35|13764.13|13644.13|13765.08|13645.08|13760.35|13640.35|10
1651446260000|2022-05-01 23:04:20|13764.27|13644.27|13770.37|13650.37|13770.37|13650.37|13764.27|13644.27|10
1651446270000|2022-05-01 23:04:30|13769.94|13649.94|13771.58|13651.58|13772.57|13652.57|13769.94|13649.94|10
1651446280000|2022-05-01 23:04:40|13771.99|13651.99|13771.47|13651.47|13772.29|13652.29|13770.71|13650.71|10
1651446290000|2022-05-01 23:04:50|13771.42|13651.42|13769.78|13649.78|13771.42|13651.42|13769.52|13649.52|10
1651446300000|2022-05-01 23:05:00|13769.73|13649.73|13766.96|13646.96|13769.73|13649.73|13766.96|13646.96|10
1651446310000|2022-05-01 23:05:10|13767.2|13647.2|13766.58|13646.58|13767.46|13647.46|13766.24|13646.24|10
1651446320000|2022-05-01 23:05:20|13766.33|13646.33|13761.13|13641.13|13766.33|13646.33|13761.13|13641.13|9
1651446330000|2022-05-01 23:05:30|13760.39|13640.39|13757.43|13637.43|13760.39|13640.39|13757.04|13637.04|9
1651446340000|2022-05-01 23:05:40|13757.37|13637.37|13753.71|13633.71|13757.37|13637.37|13753.71|13633.71|10
1651446350000|2022-05-01 23:05:50|13753.87|13633.87|13751.35|13631.35|13753.89|13633.89|13751.31|13631.31|10
1651446360000|2022-05-01 23:06:00|13750.47|13630.47|13749.58|13629.58|13751.09|13631.09|13749.58|13629.58|9
1651446370000|2022-05-01 23:06:10|13749.6|13629.6|13749.95|13629.95|13749.98|13629.98|13749.48|13629.48|10
1651446380000|2022-05-01 23:06:20|13749.96|13629.96|13752.03|13632.03|13752.03|13632.03|13749.96|13629.96|9
1651446390000|2022-05-01 23:06:30|13751.1|13631.1|13752.1|13632.1|13753.88|13633.88|13751.1|13631.1|10
1651446400000|2022-05-01 23:06:40|13753.41|13633.41|13757.81|13637.81|13758.21|13638.21|13753.41|13633.41|10
1651446410000|2022-05-01 23:06:50|13758.21|13638.21|13760.73|13640.73|13760.73|13640.73|13758.21|13638.21|10
1651446420000|2022-05-01 23:07:00|13760.31|13640.31|13761.26|13641.26|13761.29|13641.29|13760.31|13640.31|10
1651446430000|2022-05-01 23:07:10|13761.18|13641.18|13763.07|13643.07|13763.07|13643.07|13761.18|13641.18|10
1651446440000|2022-05-01 23:07:20|13763.03|13643.03|13763.94|13643.94|13764.23|13644.23|13762.8|13642.8|9
1651446450000|2022-05-01 23:07:30|13763.71|13643.71|13763.03|13643.03|13763.71|13643.71|13761.25|13641.25|10
1651446460000|2022-05-01 23:07:40|13764.25|13644.25|13765.72|13645.72|13765.72|13645.72|13763.07|13643.07|10
1651446470000|2022-05-01 23:07:50|13765.68|13645.68|13765.05|13645.05|13765.85|13645.85|13764.99|13644.99|10
1651446480000|2022-05-01 23:08:00|13765.37|13645.37|13768.54|13648.54|13768.77|13648.77|13765.29|13645.29|10
1651446490000|2022-05-01 23:08:10|13768.57|13648.57|13769.65|13649.65|13769.72|13649.72|13767.54|13647.54|7
1651446500000|2022-05-01 23:08:20|13769.79|13649.79|13769.64|13649.64|13770.2|13650.2|13769.63|13649.63|10
1651446510000|2022-05-01 23:08:30|13769.61|13649.61|13770.07|13650.07|13770.16|13650.16|13769.51|13649.51|10
1651446520000|2022-05-01 23:08:40|13770.23|13650.23|13771.37|13651.37|13771.37|13651.37|13770.02|13650.02|9
1651446530000|2022-05-01 23:08:50|13771.72|13651.72|13771.8|13651.8|13772.46|13652.46|13771.65|13651.65|10
1651446540000|2022-05-01 23:09:00|13771.54|13651.54|13771.59|13651.59|13771.94|13651.94|13770.76|13650.76|9
1651446550000|2022-05-01 23:09:10|13771.62|13651.62|13771.49|13651.49|13771.62|13651.62|13771.12|13651.12|10
1651446560000|2022-05-01 23:09:20|13771.2|13651.2|13771.89|13651.89|13772.32|13652.32|13770.87|13650.87|9
1651446570000|2022-05-01 23:09:30|13772.19|13652.19|13772.99|13652.99|13772.99|13652.99|13772.19|13652.19|10
1651446580000|2022-05-01 23:09:40|13772.8|13652.8|13774.22|13654.22|13774.64|13654.64|13772.8|13652.8|10
1651446590000|2022-05-01 23:09:50|13775.96|13655.96|13776.88|13656.88|13776.9|13656.9|13775.88|13655.88|10
1651446600000|2022-05-01 23:10:00|13777.29|13657.29|13777.26|13657.26|13777.29|13657.29|13777.01|13657.01|10
1651446610000|2022-05-01 23:10:10|13777.33|13657.33|13780.17|13660.17|13780.17|13660.17|13777.33|13657.33|10
1651446620000|2022-05-01 23:10:20|13780.3|13660.3|13779.65|13659.65|13780.8|13660.8|13779.65|13659.65|10
1651446630000|2022-05-01 23:10:30|13779.75|13659.75|13780.95|13660.95|13781.19|13661.19|13779.66|13659.66|10
1651446640000|2022-05-01 23:10:40|13781.18|13661.18|13781.55|13661.55|13781.73|13661.73|13781.03|13661.03|9
1651446650000|2022-05-01 23:10:50|13781.56|13661.56|13781.4|13661.4|13781.82|13661.82|13781.3|13661.3|10
1651446660000|2022-05-01 23:11:00|13781.37|13661.37|13778.22|13658.22|13781.37|13661.37|13778.17|13658.17|10
1651446670000|2022-05-01 23:11:10|13777.66|13657.66|13776.36|13656.36|13777.66|13657.66|13776.32|13656.32|10
1651446680000|2022-05-01 23:11:20|13776.04|13656.04|13773.68|13653.68|13776.04|13656.04|13773.6|13653.6|10
1651446690000|2022-05-01 23:11:30|13773.41|13653.41|13772.39|13652.39|13773.41|13653.41|13772.19|13652.19|10
1651446700000|2022-05-01 23:11:40|13772.24|13652.24|13773.36|13653.36|13773.99|13653.99|13771.9|13651.9|10
1651446710000|2022-05-01 23:11:50|13773.53|13653.53|13776.87|13656.87|13776.87|13656.87|13773.53|13653.53|10
1651446720000|2022-05-01 23:12:00|13776.73|13656.73|13779.81|13659.81|13779.81|13659.81|13776.73|13656.73|10
1651446730000|2022-05-01 23:12:10|13780.98|13660.98|13781.16|13661.16|13781.29|13661.29|13780.77|13660.77|10
1651446740000|2022-05-01 23:12:20|13780.81|13660.81|13779.85|13659.85|13780.92|13660.92|13779.85|13659.85|10
1651446750000|2022-05-01 23:12:30|13779.69|13659.69|13781.35|13661.35|13781.35|13661.35|13779.65|13659.65|9
1651446760000|2022-05-01 23:12:40|13781.31|13661.31|13782.83|13662.83|13782.83|13662.83|13781.31|13661.31|10
1651446770000|2022-05-01 23:12:50|13783.32|13663.32|13785.62|13665.62|13785.62|13665.62|13783.32|13663.32|10
1651446780000|2022-05-01 23:13:00|13785.55|13665.55|13785.93|13665.93|13785.93|13665.93|13785.42|13665.42|10
1651446790000|2022-05-01 23:13:10|13785.6|13665.6|13787.21|13667.21|13787.21|13667.21|13785.6|13665.6|10
1651446800000|2022-05-01 23:13:20|13787.04|13667.04|13788.29|13668.29|13788.81|13668.81|13787.04|13667.04|10
1651446810000|2022-05-01 23:13:30|13788.33|13668.33|13790.4|13670.4|13790.65|13670.65|13788.33|13668.33|10
1651446820000|2022-05-01 23:13:40|13791.15|13671.15|13792.43|13672.43|13792.43|13672.43|13791.15|13671.15|8
1651446830000|2022-05-01 23:13:50|13792.68|13672.68|13793.65|13673.65|13793.87|13673.87|13792.49|13672.49|10
1651446840000|2022-05-01 23:14:00|13793.69|13673.69|13794.05|13674.05|13794.53|13674.53|13793.69|13673.69|10
1651446850000|2022-05-01 23:14:10|13793.97|13673.97|13795.04|13675.04|13795.04|13675.04|13793.97|13673.97|10
1651446860000|2022-05-01 23:14:20|13795|13675|13794.71|13674.71|13795.35|13675.35|13794.71|13674.71|9
1651446870000|2022-05-01 23:14:30|13794.63|13674.63|13793.48|13673.48|13794.84|13674.84|13793.48|13673.48|10
1651446880000|2022-05-01 23:14:40|13793.5|13673.5|13792.43|13672.43|13793.5|13673.5|13792.39|13672.39|10
1651446890000|2022-05-01 23:14:50|13791.51|13671.51|13791.75|13671.75|13792.05|13672.05|13791.46|13671.46|10
1651446900000|2022-05-01 23:15:00|13791.27|13671.27|13789.56|13669.56|13791.96|13671.96|13789.56|13669.56|10
1651446910000|2022-05-01 23:15:10|13789.76|13669.76|13790.51|13670.51|13790.51|13670.51|13789.33|13669.33|9
1651446920000|2022-05-01 23:15:20|13789.64|13669.64|13789.73|13669.73|13790.71|13670.71|13789.56|13669.56|10
1651446930000|2022-05-01 23:15:30|13789.88|13669.88|13789.58|13669.58|13790.22|13670.22|13789.58|13669.58|10
1651446940000|2022-05-01 23:15:40|13789.6|13669.6|13789.77|13669.77|13790.27|13670.27|13789.6|13669.6|10
1651446950000|2022-05-01 23:15:50|13789.97|13669.97|13791|13671|13791.31|13671.31|13789.97|13669.97|10
1651446960000|2022-05-01 23:16:00|13790.96|13670.96|13790.92|13670.92|13791.84|13671.84|13790.92|13670.92|9
1651446970000|2022-05-01 23:16:10|13790.96|13670.96|13790.7|13670.7|13791.45|13671.45|13790.56|13670.56|10
1651446980000|2022-05-01 23:16:20|13790.75|13670.75|13788.24|13668.24|13790.98|13670.98|13788.24|13668.24|10
1651446990000|2022-05-01 23:16:30|13787.77|13667.77|13787.07|13667.07|13787.78|13667.78|13786.73|13666.73|9
1651447000000|2022-05-01 23:16:40|13786.76|13666.76|13785.64|13665.64|13787.14|13667.14|13785.64|13665.64|10
1651447010000|2022-05-01 23:16:50|13785.63|13665.63|13784.01|13664.01|13785.71|13665.71|13783.23|13663.23|10
1651447020000|2022-05-01 23:17:00|13783.76|13663.76|13781.8|13661.8|13784.13|13664.13|13780.27|13660.27|10
1651447030000|2022-05-01 23:17:10|13779.33|13659.33|13777.99|13657.99|13779.46|13659.46|13777.29|13657.29|10
1651447040000|2022-05-01 23:17:20|13778.82|13658.82|13775.91|13655.91|13778.82|13658.82|13775.91|13655.91|10
1651447050000|2022-05-01 23:17:30|13776.42|13656.42|13775.51|13655.51|13776.42|13656.42|13775.3|13655.3|10
1651447060000|2022-05-01 23:17:40|13775.47|13655.47|13775.06|13655.06|13775.76|13655.76|13775.06|13655.06|10
1651447070000|2022-05-01 23:17:50|13774.9|13654.9|13776.32|13656.32|13776.32|13656.32|13774.9|13654.9|10
1651447080000|2022-05-01 23:18:00|13775.33|13655.33|13777.16|13657.16|13777.43|13657.43|13775.33|13655.33|9
1651447090000|2022-05-01 23:18:10|13777.59|13657.59|13781.22|13661.22|13781.22|13661.22|13777.59|13657.59|10
1651447100000|2022-05-01 23:18:20|13781.41|13661.41|13783.96|13663.96|13784.13|13664.13|13781.41|13661.41|10
1651447110000|2022-05-01 23:18:30|13785.54|13665.54|13786.38|13666.38|13786.38|13666.38|13784.5|13664.5|9
1651447120000|2022-05-01 23:18:40|13786.98|13666.98|13787.17|13667.17|13787.58|13667.58|13786.81|13666.81|9
1651447130000|2022-05-01 23:18:50|13787.41|13667.41|13788.04|13668.04|13788.04|13668.04|13787|13667|10
1651447140000|2022-05-01 23:19:00|13788.25|13668.25|13787.65|13667.65|13788.29|13668.29|13787.61|13667.61|10
1651447150000|2022-05-01 23:19:10|13787.29|13667.29|13786.35|13666.35|13787.57|13667.57|13786.35|13666.35|10
1651447160000|2022-05-01 23:19:20|13786.14|13666.14|13784.84|13664.84|13786.44|13666.44|13784.74|13664.74|10
1651447170000|2022-05-01 23:19:30|13784.97|13664.97|13783.45|13663.45|13784.98|13664.98|13783.38|13663.38|9
1651447180000|2022-05-01 23:19:40|13784.12|13664.12|13784.53|13664.53|13784.53|13664.53|13783.49|13663.49|10
1651447190000|2022-05-01 23:19:50|13784.93|13664.93|13785.68|13665.68|13785.68|13665.68|13784.66|13664.66|10
1651447200000|2022-05-01 23:20:00|13785.95|13665.95|13785.77|13665.77|13786.46|13666.46|13785.77|13665.77|10
1651447210000|2022-05-01 23:20:10|13785.85|13665.85|13787.85|13667.85|13787.85|13667.85|13785.4|13665.4|10
1651447220000|2022-05-01 23:20:20|13787.96|13667.96|13788.01|13668.01|13788.87|13668.87|13787.63|13667.63|10
1651447230000|2022-05-01 23:20:30|13788.83|13668.83|13790.18|13670.18|13790.39|13670.39|13788.61|13668.61|10
1651447240000|2022-05-01 23:20:40|13790.28|13670.28|13791.52|13671.52|13791.52|13671.52|13790.28|13670.28|10
1651447250000|2022-05-01 23:20:50|13791.75|13671.75|13793.12|13673.12|13793.25|13673.25|13791.7|13671.7|10
1651447260000|2022-05-01 23:21:00|13792.87|13672.87|13796.39|13676.39|13796.39|13676.39|13792.87|13672.87|10
1651447270000|2022-05-01 23:21:10|13796.21|13676.21|13796.74|13676.74|13797.34|13677.34|13796.09|13676.09|10
1651447280000|2022-05-01 23:21:20|13796.78|13676.78|13798.44|13678.44|13798.54|13678.54|13796.78|13676.78|10
1651447290000|2022-05-01 23:21:30|13798.75|13678.75|13806.68|13686.68|13806.68|13686.68|13798.75|13678.75|9
1651447300000|2022-05-01 23:21:40|13806.71|13686.71|13810.38|13690.38|13810.38|13690.38|13805.7|13685.7|10
1651447310000|2022-05-01 23:21:50|13809.58|13689.58|13822.79|13702.79|13822.79|13702.79|13809.58|13689.58|10
1651447320000|2022-05-01 23:22:00|13823.59|13703.59|13830.03|13710.03|13830.03|13710.03|13823.59|13703.59|10
1651447330000|2022-05-01 23:22:10|13829.48|13709.48|13833.62|13713.62|13833.85|13713.85|13829.48|13709.48|10
1651447340000|2022-05-01 23:22:20|13833.64|13713.64|13830.83|13710.83|13833.64|13713.64|13830.83|13710.83|10
1651447350000|2022-05-01 23:22:30|13830.72|13710.72|13829.72|13709.72|13830.84|13710.84|13829.72|13709.72|10
1651447360000|2022-05-01 23:22:40|13829.81|13709.81|13832.62|13712.62|13832.79|13712.79|13829.6|13709.6|10
1651447370000|2022-05-01 23:22:50|13832.92|13712.92|13834.27|13714.27|13834.27|13714.27|13832.82|13712.82|10
1651447380000|2022-05-01 23:23:00|13834.4|13714.4|13841.63|13721.63|13841.63|13721.63|13834.27|13714.27|10
1651447390000|2022-05-01 23:23:10|13842.34|13722.34|13847.66|13727.66|13847.66|13727.66|13842.34|13722.34|10
1651447400000|2022-05-01 23:23:20|13847.4|13727.4|13850.34|13730.34|13850.95|13730.95|13847.4|13727.4|10
1651447410000|2022-05-01 23:23:30|13850.23|13730.23|13848.64|13728.64|13850.23|13730.23|13848.64|13728.64|10
1651447420000|2022-05-01 23:23:40|13848.41|13728.41|13847.25|13727.25|13848.41|13728.41|13846.8|13726.8|10
1651447430000|2022-05-01 23:23:50|13847.3|13727.3|13846.24|13726.24|13847.3|13727.3|13846.08|13726.08|10
1651447440000|2022-05-01 23:24:00|13845.97|13725.97|13845.44|13725.44|13846.33|13726.33|13845.44|13725.44|10
1651447450000|2022-05-01 23:24:10|13844.58|13724.58|13843.32|13723.32|13844.79|13724.79|13842.8|13722.8|10
1651447460000|2022-05-01 23:24:20|13843.2|13723.2|13843.71|13723.71|13844.36|13724.36|13842.84|13722.84|10
1651447470000|2022-05-01 23:24:30|13843.87|13723.87|13842.4|13722.4|13843.87|13723.87|13842.14|13722.14|10
1651447480000|2022-05-01 23:24:40|13842.78|13722.78|13842.94|13722.94|13844.07|13724.07|13842.78|13722.78|10
1651447490000|2022-05-01 23:24:50|13843.4|13723.4|13843.7|13723.7|13843.7|13723.7|13842.94|13722.94|10
1651447500000|2022-05-01 23:25:00|13843.69|13723.69|13844.53|13724.53|13844.87|13724.87|13843.69|13723.69|10
1651447510000|2022-05-01 23:25:10|13844.6|13724.6|13843.99|13723.99|13845.15|13725.15|13843.99|13723.99|10
1651447520000|2022-05-01 23:25:20|13844.18|13724.18|13842.41|13722.41|13844.18|13724.18|13842.39|13722.39|10
1651447530000|2022-05-01 23:25:30|13842.52|13722.52|13840.51|13720.51|13842.52|13722.52|13840.51|13720.51|10
1651447540000|2022-05-01 23:25:40|13840.3|13720.3|13841.79|13721.79|13841.79|13721.79|13840.09|13720.09|10
1651447550000|2022-05-01 23:25:50|13841.55|13721.55|13841.57|13721.57|13842.26|13722.26|13840.66|13720.66|10
1651447560000|2022-05-01 23:26:00|13841.2|13721.2|13845.03|13725.03|13845.03|13725.03|13841.2|13721.2|10
1651447570000|2022-05-01 23:26:10|13846.12|13726.12|13849.11|13729.11|13849.11|13729.11|13845.7|13725.7|10
1651447580000|2022-05-01 23:26:20|13849.18|13729.18|13858.5|13738.5|13858.5|13738.5|13849.18|13729.18|10
1651447590000|2022-05-01 23:26:30|13860.75|13740.75|13860.83|13740.83|13862.51|13742.51|13860.75|13740.75|10
1651447600000|2022-05-01 23:26:40|13860.21|13740.21|13866|13746|13866|13746|13860.21|13740.21|10
1651447610000|2022-05-01 23:26:50|13866.2|13746.2|13867.68|13747.68|13867.76|13747.76|13866.2|13746.2|10
1651447620000|2022-05-01 23:27:00|13867.81|13747.81|13868.76|13748.76|13868.76|13748.76|13867.55|13747.55|10
1651447630000|2022-05-01 23:27:10|13868.74|13748.74|13870.02|13750.02|13870.28|13750.28|13868.74|13748.74|10
1651447640000|2022-05-01 23:27:20|13869.8|13749.8|13870.33|13750.33|13870.77|13750.77|13869.67|13749.67|10
1651447650000|2022-05-01 23:27:30|13870.48|13750.48|13870.46|13750.46|13870.97|13750.97|13870.08|13750.08|10
1651447660000|2022-05-01 23:27:40|13870.5|13750.5|13871|13751|13871.74|13751.74|13870.5|13750.5|10
1651447670000|2022-05-01 23:27:50|13870.74|13750.74|13872.32|13752.32|13872.32|13752.32|13870.61|13750.61|10
1651447680000|2022-05-01 23:28:00|13872.67|13752.67|13875.88|13755.88|13875.88|13755.88|13872.34|13752.34|10
1651447690000|2022-05-01 23:28:10|13879.06|13759.06|13884.24|13764.24|13884.4|13764.4|13877.67|13757.67|10
1651447700000|2022-05-01 23:28:20|13884.64|13764.64|13886.67|13766.67|13887.24|13767.24|13884.64|13764.64|10
1651447710000|2022-05-01 23:28:30|13886.62|13766.62|13886.37|13766.37|13887.59|13767.59|13885.87|13765.87|10
1651447720000|2022-05-01 23:28:40|13886.12|13766.12|13884.68|13764.68|13886.12|13766.12|13884.57|13764.57|10
1651447730000|2022-05-01 23:28:50|13884.65|13764.65|13881.69|13761.69|13884.65|13764.65|13881.69|13761.69|10
1651447740000|2022-05-01 23:29:00|13881.55|13761.55|13881.44|13761.44|13882.08|13762.08|13881.05|13761.05|10
1651447750000|2022-05-01 23:29:10|13881.48|13761.48|13876.27|13756.27|13881.54|13761.54|13876.27|13756.27|10
1651447760000|2022-05-01 23:29:20|13874.04|13754.04|13869.15|13749.15|13874.04|13754.04|13868.85|13748.85|10
1651447770000|2022-05-01 23:29:30|13868.76|13748.76|13858.33|13738.33|13868.76|13748.76|13858.33|13738.33|9
1651447780000|2022-05-01 23:29:40|13857.25|13737.25|13854.15|13734.15|13860.06|13740.06|13854.15|13734.15|10
1651447790000|2022-05-01 23:29:50|13853.71|13733.71|13854.88|13734.88|13855.03|13735.03|13853.68|13733.68|10
1651447800000|2022-05-01 23:30:00|13854.73|13734.73|13855.57|13735.57|13856.45|13736.45|13854.73|13734.73|10
1651447810000|2022-05-01 23:30:10|13855.27|13735.27|13857.98|13737.98|13857.98|13737.98|13855.1|13735.1|10
1651447820000|2022-05-01 23:30:20|13858.38|13738.38|13862.44|13742.44|13862.94|13742.94|13858.38|13738.38|9
1651447830000|2022-05-01 23:30:30|13863.18|13743.18|13866.36|13746.36|13866.36|13746.36|13863.18|13743.18|10
1651447840000|2022-05-01 23:30:40|13866.37|13746.37|13868.81|13748.81|13868.81|13748.81|13866.37|13746.37|10
1651447850000|2022-05-01 23:30:50|13868.89|13748.89|13869.31|13749.31|13869.39|13749.39|13868.56|13748.56|10
1651447860000|2022-05-01 23:31:00|13868.23|13748.23|13866.06|13746.06|13868.52|13748.52|13866.06|13746.06|10
1651447870000|2022-05-01 23:31:10|13864.91|13744.91|13861.76|13741.76|13865.33|13745.33|13860.93|13740.93|10
1651447880000|2022-05-01 23:31:20|13861.71|13741.71|13857.11|13737.11|13861.71|13741.71|13857.11|13737.11|10
1651447890000|2022-05-01 23:31:30|13856.64|13736.64|13852.48|13732.48|13857.64|13737.64|13852.48|13732.48|10
1651447900000|2022-05-01 23:31:40|13853.12|13733.12|13846.93|13726.93|13853.12|13733.12|13846.93|13726.93|10
1651447910000|2022-05-01 23:31:50|13847.68|13727.68|13844.17|13724.17|13847.97|13727.97|13844.17|13724.17|10
1651447920000|2022-05-01 23:32:00|13844.37|13724.37|13845.35|13725.35|13845.35|13725.35|13844.37|13724.37|10
1651447930000|2022-05-01 23:32:10|13845.23|13725.23|13848.13|13728.13|13848.13|13728.13|13845.22|13725.22|10
1651447940000|2022-05-01 23:32:20|13847.93|13727.93|13848.34|13728.34|13848.34|13728.34|13847.25|13727.25|10
1651447950000|2022-05-01 23:32:30|13848.39|13728.39|13851.33|13731.33|13851.33|13731.33|13848.39|13728.39|10
1651447960000|2022-05-01 23:32:40|13851.22|13731.22|13852.49|13732.49|13853.49|13733.49|13850.79|13730.79|10
1651447970000|2022-05-01 23:32:50|13852.51|13732.51|13853.64|13733.64|13853.64|13733.64|13851.78|13731.78|10
1651447980000|2022-05-01 23:33:00|13853.23|13733.23|13851.83|13731.83|13853.23|13733.23|13851.53|13731.53|9
1651447990000|2022-05-01 23:33:10|13851.56|13731.56|13850.57|13730.57|13852.09|13732.09|13850.48|13730.48|10
1651448000000|2022-05-01 23:33:20|13850.45|13730.45|13851.66|13731.66|13851.66|13731.66|13849.79|13729.79|10
1651448010000|2022-05-01 23:33:30|13851.38|13731.38|13850.23|13730.23|13851.38|13731.38|13850.05|13730.05|10
1651448020000|2022-05-01 23:33:40|13850.18|13730.18|13848.74|13728.74|13850.61|13730.61|13848.74|13728.74|10
1651448030000|2022-05-01 23:33:50|13848.71|13728.71|13847.07|13727.07|13848.75|13728.75|13847.07|13727.07|10
1651448040000|2022-05-01 23:34:00|13847.58|13727.58|13843.93|13723.93|13847.58|13727.58|13843.93|13723.93|10
1651448050000|2022-05-01 23:34:10|13843.53|13723.53|13842.31|13722.31|13844.9|13724.9|13842.31|13722.31|10
1651448060000|2022-05-01 23:34:20|13841.27|13721.27|13838.33|13718.33|13841.27|13721.27|13838.33|13718.33|10
1651448070000|2022-05-01 23:34:30|13838.07|13718.07|13833.55|13713.55|13838.65|13718.65|13833.55|13713.55|9
1651448080000|2022-05-01 23:34:40|13833.47|13713.47|13831.11|13711.11|13833.47|13713.47|13830.7|13710.7|9
1651448090000|2022-05-01 23:34:50|13830.79|13710.79|13831.21|13711.21|13831.84|13711.84|13830.79|13710.79|10
1651448100000|2022-05-01 23:35:00|13830.74|13710.74|13835.55|13715.55|13835.55|13715.55|13830.74|13710.74|10
1651448110000|2022-05-01 23:35:10|13836.01|13716.01|13835.81|13715.81|13836.01|13716.01|13835.33|13715.33|9
1651448120000|2022-05-01 23:35:20|13836.02|13716.02|13838.36|13718.36|13838.36|13718.36|13836.02|13716.02|10
1651448130000|2022-05-01 23:35:30|13838.44|13718.44|13837.94|13717.94|13838.44|13718.44|13837.94|13717.94|9
1651448140000|2022-05-01 23:35:40|13837.96|13717.96|13837.63|13717.63|13838.1|13718.1|13837.33|13717.33|10
1651448150000|2022-05-01 23:35:50|13837.64|13717.64|13837|13717|13837.64|13717.64|13836.41|13716.41|10
1651448160000|2022-05-01 23:36:00|13837.06|13717.06|13837.41|13717.41|13837.73|13717.73|13837.06|13717.06|10
1651448170000|2022-05-01 23:36:10|13837.31|13717.31|13835.94|13715.94|13837.31|13717.31|13835.79|13715.79|8
1651448180000|2022-05-01 23:36:20|13836.17|13716.17|13833.4|13713.4|13836.17|13716.17|13833.4|13713.4|10
1651448190000|2022-05-01 23:36:30|13832.49|13712.49|13827.72|13707.72|13832.49|13712.49|13827.72|13707.72|9
1651448200000|2022-05-01 23:36:40|13827.25|13707.25|13825.47|13705.47|13827.25|13707.25|13825.47|13705.47|10
1651448210000|2022-05-01 23:36:50|13825.75|13705.75|13824.52|13704.52|13825.78|13705.78|13824.52|13704.52|10
1651448220000|2022-05-01 23:37:00|13824.3|13704.3|13824.22|13704.22|13824.88|13704.88|13823.59|13703.59|10
1651448230000|2022-05-01 23:37:10|13823.83|13703.83|13824.01|13704.01|13824.75|13704.75|13823.65|13703.65|10
1651448240000|2022-05-01 23:37:20|13823.83|13703.83|13824.28|13704.28|13824.56|13704.56|13823.13|13703.13|10
1651448250000|2022-05-01 23:37:30|13824.22|13704.22|13823.71|13703.71|13824.39|13704.39|13823.4|13703.4|10
1651448260000|2022-05-01 23:37:40|13823.55|13703.55|13822.68|13702.68|13823.55|13703.55|13822.48|13702.48|10
1651448270000|2022-05-01 23:37:50|13822.62|13702.62|13822.08|13702.08|13822.62|13702.62|13821.74|13701.74|10
1651448280000|2022-05-01 23:38:00|13822.54|13702.54|13820.11|13700.11|13822.54|13702.54|13819.34|13699.34|10
1651448290000|2022-05-01 23:38:10|13819.22|13699.22|13817.6|13697.6|13819.28|13699.28|13817.18|13697.18|10
1651448300000|2022-05-01 23:38:20|13817.44|13697.44|13814.61|13694.61|13817.44|13697.44|13813.71|13693.71|10
1651448310000|2022-05-01 23:38:30|13813.74|13693.74|13813.16|13693.16|13814.81|13694.81|13812.55|13692.55|8
1651448320000|2022-05-01 23:38:40|13813.22|13693.22|13810.76|13690.76|13813.22|13693.22|13810.72|13690.72|10
1651448330000|2022-05-01 23:38:50|13811.56|13691.56|13815.44|13695.44|13815.51|13695.51|13811.52|13691.52|10
1651448340000|2022-05-01 23:39:00|13815.66|13695.66|13817.21|13697.21|13817.8|13697.8|13815.66|13695.66|10
1651448350000|2022-05-01 23:39:10|13817|13697|13815.82|13695.82|13817|13697|13815.7|13695.7|9
1651448360000|2022-05-01 23:39:20|13815.12|13695.12|13814.38|13694.38|13815.45|13695.45|13814.02|13694.02|10
1651448370000|2022-05-01 23:39:30|13812.91|13692.91|13811.39|13691.39|13814.17|13694.17|13811.39|13691.39|10
1651448380000|2022-05-01 23:39:40|13811.13|13691.13|13811.72|13691.72|13811.72|13691.72|13810.4|13690.4|10
1651448390000|2022-05-01 23:39:50|13811.82|13691.82|13812.14|13692.14|13812.24|13692.24|13811.1|13691.1|10
1651448400000|2022-05-01 23:40:00|13812.28|13692.28|13817.48|13697.48|13817.48|13697.48|13812.28|13692.28|10
1651448410000|2022-05-01 23:40:10|13817.49|13697.49|13814.42|13694.42|13818.24|13698.24|13814.42|13694.42|10
1651448420000|2022-05-01 23:40:20|13814.06|13694.06|13813.37|13693.37|13814.69|13694.69|13813.37|13693.37|10
1651448430000|2022-05-01 23:40:30|13813.19|13693.19|13812.97|13692.97|13813.32|13693.32|13812.29|13692.29|10
1651448440000|2022-05-01 23:40:40|13813.35|13693.35|13813.6|13693.6|13813.6|13693.6|13812.68|13692.68|9
1651448450000|2022-05-01 23:40:50|13813.06|13693.06|13813.11|13693.11|13813.16|13693.16|13812.16|13692.16|10
1651448460000|2022-05-01 23:41:00|13813.03|13693.03|13814.33|13694.33|13814.66|13694.66|13812.78|13692.78|10
1651448470000|2022-05-01 23:41:10|13814.21|13694.21|13813.53|13693.53|13814.21|13694.21|13813.46|13693.46|10
1651448480000|2022-05-01 23:41:20|13813.65|13693.65|13813.55|13693.55|13814.49|13694.49|13813.17|13693.17|9
1651448490000|2022-05-01 23:41:30|13813.17|13693.17|13812.24|13692.24|13813.17|13693.17|13811.89|13691.89|10
1651448500000|2022-05-01 23:41:40|13812.22|13692.22|13810.33|13690.33|13812.22|13692.22|13809.86|13689.86|9
1651448510000|2022-05-01 23:41:50|13809.63|13689.63|13808.56|13688.56|13809.63|13689.63|13808.22|13688.22|10
1651448520000|2022-05-01 23:42:00|13808.03|13688.03|13806.84|13686.84|13808.35|13688.35|13806.84|13686.84|10
1651448530000|2022-05-01 23:42:10|13806.81|13686.81|13804.72|13684.72|13806.83|13686.83|13804.4|13684.4|10
1651448540000|2022-05-01 23:42:20|13805.74|13685.74|13805.79|13685.79|13806.77|13686.77|13805.49|13685.49|10
1651448550000|2022-05-01 23:42:30|13805.83|13685.83|13808.89|13688.89|13808.89|13688.89|13805.83|13685.83|10
1651448560000|2022-05-01 23:42:40|13808.94|13688.94|13809.4|13689.4|13809.59|13689.59|13808.94|13688.94|10
1651448570000|2022-05-01 23:42:50|13810.07|13690.07|13808.84|13688.84|13810.94|13690.94|13808.84|13688.84|9
1651448580000|2022-05-01 23:43:00|13809.87|13689.87|13809.79|13689.79|13810.01|13690.01|13808.81|13688.81|10
1651448590000|2022-05-01 23:43:10|13809.55|13689.55|13808.65|13688.65|13809.55|13689.55|13808.26|13688.26|10
1651448600000|2022-05-01 23:43:20|13808.55|13688.55|13808.18|13688.18|13808.83|13688.83|13807.8|13687.8|10
1651448610000|2022-05-01 23:43:30|13808.13|13688.13|13805.71|13685.71|13808.26|13688.26|13805.71|13685.71|10
1651448620000|2022-05-01 23:43:40|13805.89|13685.89|13804.06|13684.06|13805.89|13685.89|13804.06|13684.06|8
1651448630000|2022-05-01 23:43:50|13804.16|13684.16|13803.74|13683.74|13804.16|13684.16|13802.95|13682.95|10
1651448640000|2022-05-01 23:44:00|13803.64|13683.64|13804.14|13684.14|13804.14|13684.14|13802.53|13682.53|10
1651448650000|2022-05-01 23:44:10|13804.34|13684.34|13805.56|13685.56|13805.56|13685.56|13804.34|13684.34|10
1651448660000|2022-05-01 23:44:20|13806.43|13686.43|13808.3|13688.3|13808.3|13688.3|13805.94|13685.94|9
1651448670000|2022-05-01 23:44:30|13808.29|13688.29|13808.11|13688.11|13808.81|13688.81|13808.11|13688.11|9
1651448680000|2022-05-01 23:44:40|13807.76|13687.76|13807.33|13687.33|13808.3|13688.3|13807.32|13687.32|10
1651448690000|2022-05-01 23:44:50|13806.63|13686.63|13803.28|13683.28|13806.63|13686.63|13803.28|13683.28|10
1651448700000|2022-05-01 23:45:00|13803.31|13683.31|13800.68|13680.68|13803.62|13683.62|13799.89|13679.89|10
1651448710000|2022-05-01 23:45:10|13799.54|13679.54|13798.33|13678.33|13800.54|13680.54|13798.33|13678.33|10
1651448720000|2022-05-01 23:45:20|13798.32|13678.32|13800.87|13680.87|13800.87|13680.87|13797.56|13677.56|10
1651448730000|2022-05-01 23:45:30|13800.54|13680.54|13803.66|13683.66|13804.83|13684.83|13800.54|13680.54|10
1651448740000|2022-05-01 23:45:40|13803.94|13683.94|13807.35|13687.35|13807.35|13687.35|13803.94|13683.94|10
1651448750000|2022-05-01 23:45:50|13807.5|13687.5|13806.06|13686.06|13807.52|13687.52|13805.98|13685.98|10
1651448760000|2022-05-01 23:46:00|13806.14|13686.14|13808.46|13688.46|13808.46|13688.46|13805.72|13685.72|10
1651448770000|2022-05-01 23:46:10|13808.38|13688.38|13816.69|13696.69|13816.69|13696.69|13808.38|13688.38|10
1651448780000|2022-05-01 23:46:20|13818.71|13698.71|13818.97|13698.97|13819.48|13699.48|13817.48|13697.48|10
1651448790000|2022-05-01 23:46:30|13819.6|13699.6|13820.67|13700.67|13821.73|13701.73|13818.57|13698.57|10
1651448800000|2022-05-01 23:46:40|13821.15|13701.15|13819.61|13699.61|13821.15|13701.15|13819.11|13699.11|10
1651448810000|2022-05-01 23:46:50|13819.75|13699.75|13817.13|13697.13|13819.75|13699.75|13817.13|13697.13|10
1651448820000|2022-05-01 23:47:00|13817|13697|13815.18|13695.18|13817|13697|13815.18|13695.18|9
1651448830000|2022-05-01 23:47:10|13814.24|13694.24|13814.27|13694.27|13815.42|13695.42|13814.24|13694.24|10
1651448840000|2022-05-01 23:47:20|13813.99|13693.99|13807.04|13687.04|13813.99|13693.99|13807.04|13687.04|10
1651448850000|2022-05-01 23:47:30|13805.73|13685.73|13801.08|13681.08|13805.73|13685.73|13801.08|13681.08|10
1651448860000|2022-05-01 23:47:40|13800.98|13680.98|13801.6|13681.6|13801.98|13681.98|13800.75|13680.75|10
1651448870000|2022-05-01 23:47:50|13802.19|13682.19|13804.67|13684.67|13804.67|13684.67|13802.19|13682.19|10
1651448880000|2022-05-01 23:48:00|13804.74|13684.74|13805.21|13685.21|13805.21|13685.21|13804.61|13684.61|10
1651448890000|2022-05-01 23:48:10|13804.57|13684.57|13801.52|13681.52|13804.57|13684.57|13801.52|13681.52|10
1651448900000|2022-05-01 23:48:20|13801.58|13681.58|13799.26|13679.26|13801.58|13681.58|13799.23|13679.23|10
1651448910000|2022-05-01 23:48:30|13798.61|13678.61|13799.8|13679.8|13799.8|13679.8|13798.32|13678.32|10
1651448920000|2022-05-01 23:48:40|13799.51|13679.51|13800.4|13680.4|13800.4|13680.4|13798.65|13678.65|10
1651448930000|2022-05-01 23:48:50|13800.31|13680.31|13802.42|13682.42|13802.65|13682.65|13800.31|13680.31|10
1651448940000|2022-05-01 23:49:00|13802.45|13682.45|13802.88|13682.88|13803.16|13683.16|13802.39|13682.39|10
1651448950000|2022-05-01 23:49:10|13802.69|13682.69|13802.54|13682.54|13802.69|13682.69|13802.02|13682.02|8
1651448960000|2022-05-01 23:49:20|13801.91|13681.91|13800.61|13680.61|13802.34|13682.34|13800.61|13680.61|10
1651448970000|2022-05-01 23:49:30|13800.62|13680.62|13799.76|13679.76|13800.62|13680.62|13799.7|13679.7|10
1651448980000|2022-05-01 23:49:40|13799.73|13679.73|13799.34|13679.34|13799.88|13679.88|13798.98|13678.98|10
1651448990000|2022-05-01 23:49:50|13799.31|13679.31|13798.9|13678.9|13799.31|13679.31|13798.62|13678.62|10
1651449000000|2022-05-01 23:50:00|13798.88|13678.88|13798.74|13678.74|13799.44|13679.44|13798.36|13678.36|10
1651449010000|2022-05-01 23:50:10|13798.59|13678.59|13797.42|13677.42|13798.59|13678.59|13797.42|13677.42|10
1651449020000|2022-05-01 23:50:20|13797.67|13677.67|13796.26|13676.26|13797.67|13677.67|13796.16|13676.16|10
1651449030000|2022-05-01 23:50:30|13796.4|13676.4|13797.66|13677.66|13797.66|13677.66|13796.19|13676.19|10
1651449040000|2022-05-01 23:50:40|13797.42|13677.42|13797.69|13677.69|13797.69|13677.69|13797.08|13677.08|9
1651449050000|2022-05-01 23:50:50|13797.63|13677.63|13797.97|13677.97|13798.32|13678.32|13797.63|13677.63|10
1651449060000|2022-05-01 23:51:00|13798.44|13678.44|13798.99|13678.99|13799.23|13679.23|13798.09|13678.09|10
1651449070000|2022-05-01 23:51:10|13798.91|13678.91|13799.32|13679.32|13799.59|13679.59|13798.79|13678.79|10
1651449080000|2022-05-01 23:51:20|13798.8|13678.8|13800.04|13680.04|13800.04|13680.04|13798.62|13678.62|10
1651449090000|2022-05-01 23:51:30|13799.36|13679.36|13802.87|13682.87|13802.87|13682.87|13799.22|13679.22|10
1651449100000|2022-05-01 23:51:40|13803.26|13683.26|13805.12|13685.12|13805.12|13685.12|13802.8|13682.8|10
1651449110000|2022-05-01 23:51:50|13804.89|13684.89|13805.79|13685.79|13805.79|13685.79|13804.69|13684.69|10
1651449120000|2022-05-01 23:52:00|13805.29|13685.29|13807.58|13687.58|13807.79|13687.79|13805.29|13685.29|10
1651449130000|2022-05-01 23:52:10|13807.69|13687.69|13809.27|13689.27|13809.59|13689.59|13807.28|13687.28|10
1651449140000|2022-05-01 23:52:20|13809.12|13689.12|13810.46|13690.46|13810.49|13690.49|13808.92|13688.92|10
1651449150000|2022-05-01 23:52:30|13811.54|13691.54|13811.75|13691.75|13811.75|13691.75|13811.22|13691.22|10
1651449160000|2022-05-01 23:52:40|13811.01|13691.01|13810.93|13690.93|13811.24|13691.24|13810.58|13690.58|9
1651449170000|2022-05-01 23:52:50|13811.02|13691.02|13811.34|13691.34|13811.44|13691.44|13810.31|13690.31|10
1651449180000|2022-05-01 23:53:00|13811.5|13691.5|13811.83|13691.83|13812.06|13692.06|13811.49|13691.49|9
1651449190000|2022-05-01 23:53:10|13811.82|13691.82|13813.55|13693.55|13813.55|13693.55|13811.32|13691.32|10
1651449200000|2022-05-01 23:53:20|13813.46|13693.46|13815.45|13695.45|13815.45|13695.45|13813.09|13693.09|10
1651449210000|2022-05-01 23:53:30|13814.93|13694.93|13816.01|13696.01|13816.28|13696.28|13814.93|13694.93|10
1651449220000|2022-05-01 23:53:40|13816.83|13696.83|13820.75|13700.75|13820.75|13700.75|13816.41|13696.41|10
1651449230000|2022-05-01 23:53:50|13820.7|13700.7|13822.74|13702.74|13822.74|13702.74|13820.7|13700.7|9
1651449240000|2022-05-01 23:54:00|13822.73|13702.73|13823.57|13703.57|13823.57|13703.57|13822.73|13702.73|10
1651449250000|2022-05-01 23:54:10|13822.95|13702.95|13822.97|13702.97|13823.42|13703.42|13822.68|13702.68|10
1651449260000|2022-05-01 23:54:20|13823.14|13703.14|13823.56|13703.56|13823.56|13703.56|13822.47|13702.47|9
1651449270000|2022-05-01 23:54:30|13822.75|13702.75|13823.37|13703.37|13823.97|13703.97|13822.75|13702.75|10
1651449280000|2022-05-01 23:54:40|13822.44|13702.44|13821.79|13701.79|13822.75|13702.75|13821.61|13701.61|10
1651449290000|2022-05-01 23:54:50|13821.96|13701.96|13822.23|13702.23|13823.02|13703.02|13821.96|13701.96|10
1651449300000|2022-05-01 23:55:00|13822.03|13702.03|13822.28|13702.28|13822.41|13702.41|13821.43|13701.43|10
1651449310000|2022-05-01 23:55:10|13822.3|13702.3|13822.74|13702.74|13823|13703|13822.3|13702.3|9
1651449320000|2022-05-01 23:55:20|13822.71|13702.71|13824.62|13704.62|13824.62|13704.62|13822.71|13702.71|10
1651449330000|2022-05-01 23:55:30|13824.75|13704.75|13823.91|13703.91|13824.75|13704.75|13823.77|13703.77|10
1651449340000|2022-05-01 23:55:40|13823.86|13703.86|13823.48|13703.48|13824.05|13704.05|13823.48|13703.48|10
1651449350000|2022-05-01 23:55:50|13823.97|13703.97|13823.8|13703.8|13823.97|13703.97|13823.53|13703.53|10
1651449360000|2022-05-01 23:56:00|13823.51|13703.51|13823.21|13703.21|13823.76|13703.76|13823.13|13703.13|10
1651449370000|2022-05-01 23:56:10|13823.3|13703.3|13822.8|13702.8|13823.3|13703.3|13822.53|13702.53|10
1651449380000|2022-05-01 23:56:20|13822.83|13702.83|13823.03|13703.03|13823.28|13703.28|13822.7|13702.7|9
1651449390000|2022-05-01 23:56:30|13823.05|13703.05|13823.5|13703.5|13823.5|13703.5|13822.84|13702.84|10
1651449400000|2022-05-01 23:56:40|13823.79|13703.79|13824.9|13704.9|13824.91|13704.91|13823.71|13703.71|10
1651449410000|2022-05-01 23:56:50|13824.47|13704.47|13824.62|13704.62|13825.81|13705.81|13824.47|13704.47|10
1651449420000|2022-05-01 23:57:00|13824.69|13704.69|13824.88|13704.88|13824.88|13704.88|13824.34|13704.34|10
1651449430000|2022-05-01 23:57:10|13824.83|13704.83|13824.57|13704.57|13825.59|13705.59|13824.57|13704.57|10
1651449440000|2022-05-01 23:57:20|13824.36|13704.36|13824.48|13704.48|13825.11|13705.11|13824.33|13704.33|10
1651449450000|2022-05-01 23:57:30|13824.66|13704.66|13822.94|13702.94|13824.68|13704.68|13822.63|13702.63|10
1651449460000|2022-05-01 23:57:40|13821.78|13701.78|13816.25|13696.25|13821.78|13701.78|13816.25|13696.25|10
1651449470000|2022-05-01 23:57:50|13815.84|13695.84|13810.17|13690.17|13815.84|13695.84|13810.17|13690.17|10
1651449480000|2022-05-01 23:58:00|13809.86|13689.86|13807.34|13687.34|13809.86|13689.86|13806.53|13686.53|10
1651449490000|2022-05-01 23:58:10|13805.51|13685.51|13807.58|13687.58|13807.58|13687.58|13805.51|13685.51|10
1651449500000|2022-05-01 23:58:20|13807.47|13687.47|13808.17|13688.17|13808.17|13688.17|13806.69|13686.69|10
1651449510000|2022-05-01 23:58:30|13808.12|13688.12|13808.63|13688.63|13808.69|13688.69|13808.11|13688.11|10
1651449520000|2022-05-01 23:58:40|13809.27|13689.27|13808.92|13688.92|13809.61|13689.61|13808.92|13688.92|10
1651449530000|2022-05-01 23:58:50|13809.27|13689.27|13808.69|13688.69|13809.3|13689.3|13808.69|13688.69|10
1651449540000|2022-05-01 23:59:00|13808.92|13688.92|13808.52|13688.52|13809.08|13689.08|13808.52|13688.52|9
1651449550000|2022-05-01 23:59:10|13808.22|13688.22|13808.52|13688.52|13808.52|13688.52|13808.22|13688.22|9
1651449560000|2022-05-01 23:59:20|13808.45|13688.45|13808.49|13688.49|13808.74|13688.74|13808.45|13688.45|8
1651449570000|2022-05-01 23:59:30|13808.52|13688.52|13810.14|13690.14|13810.14|13690.14|13808.52|13688.52|10
1651449580000|2022-05-01 23:59:40|13810.18|13690.18|13811.72|13691.72|13811.72|13691.72|13810.18|13690.18|10
1651449590000|2022-05-01 23:59:50|13811.65|13691.65|13811.46|13691.46|13811.8|13691.8|13811.4|13691.4|10
1651449600000|2022-05-02 00:00:00|13811.53|13691.53|13810.96|13690.96|13812.19|13692.19|13810.96|13690.96|9
1651449610000|2022-05-02 00:00:10|13810.93|13690.93|13811.11|13691.11|13811.13|13691.13|13810.29|13690.29|10
1651449620000|2022-05-02 00:00:20|13811.2|13691.2|13812.18|13692.18|13812.18|13692.18|13811.2|13691.2|10
1651449630000|2022-05-02 00:00:30|13812.13|13692.13|13813.37|13693.37|13813.37|13693.37|13812.13|13692.13|10
1651449640000|2022-05-02 00:00:40|13813.61|13693.61|13815.91|13695.91|13815.91|13695.91|13813.61|13693.61|9
1651449650000|2022-05-02 00:00:50|13816.05|13696.05|13817.1|13697.1|13817.23|13697.23|13816.05|13696.05|10
1651449660000|2022-05-02 00:01:00|13816.95|13696.95|13817.15|13697.15|13817.45|13697.45|13816.94|13696.94|9
1651449670000|2022-05-02 00:01:10|13817.31|13697.31|13816.75|13696.75|13817.31|13697.31|13816.3|13696.3|10
1651449680000|2022-05-02 00:01:20|13817.68|13697.68|13819.21|13699.21|13819.21|13699.21|13817.68|13697.68|10
1651449690000|2022-05-02 00:01:30|13820.65|13700.65|13823.92|13703.92|13823.92|13703.92|13820.65|13700.65|10
1651449700000|2022-05-02 00:01:40|13823.89|13703.89|13825.96|13705.96|13825.96|13705.96|13823.89|13703.89|9
1651449710000|2022-05-02 00:01:50|13826.01|13706.01|13825.58|13705.58|13826.01|13706.01|13825.52|13705.52|10
1651449720000|2022-05-02 00:02:00|13825.76|13705.76|13824.33|13704.33|13826.29|13706.29|13824.33|13704.33|10
1651449730000|2022-05-02 00:02:10|13824.32|13704.32|13822.18|13702.18|13824.32|13704.32|13821.88|13701.88|10
1651449740000|2022-05-02 00:02:20|13820.91|13700.91|13817.55|13697.55|13820.91|13700.91|13817.41|13697.41|10
1651449750000|2022-05-02 00:02:30|13816.91|13696.91|13814.04|13694.04|13816.96|13696.96|13814.04|13694.04|10
1651449760000|2022-05-02 00:02:40|13813.63|13693.63|13814.46|13694.46|13814.46|13694.46|13813.13|13693.13|10
1651449770000|2022-05-02 00:02:50|13814.69|13694.69|13814.81|13694.81|13815.73|13695.73|13814.69|13694.69|10
1651449780000|2022-05-02 00:03:00|13815.46|13695.46|13816.89|13696.89|13817.03|13697.03|13815.21|13695.21|10
1651449790000|2022-05-02 00:03:10|13817.52|13697.52|13818.77|13698.77|13818.94|13698.94|13817.24|13697.24|10
1651449800000|2022-05-02 00:03:20|13818.8|13698.8|13819.78|13699.78|13820.49|13700.49|13818.8|13698.8|10
1651449810000|2022-05-02 00:03:30|13820.32|13700.32|13818.9|13698.9|13820.32|13700.32|13818.83|13698.83|10
1651449820000|2022-05-02 00:03:40|13818.96|13698.96|13818.56|13698.56|13819.8|13699.8|13818.56|13698.56|10
1651449830000|2022-05-02 00:03:50|13818.48|13698.48|13816.29|13696.29|13818.48|13698.48|13816.11|13696.11|10
1651449840000|2022-05-02 00:04:00|13816.09|13696.09|13814.77|13694.77|13816.09|13696.09|13814.77|13694.77|10
1651449850000|2022-05-02 00:04:10|13815.62|13695.62|13813.59|13693.59|13816.02|13696.02|13813.59|13693.59|10
1651449860000|2022-05-02 00:04:20|13813.68|13693.68|13814.05|13694.05|13814.64|13694.64|13813.68|13693.68|10
1651449870000|2022-05-02 00:04:30|13814.54|13694.54|13815.92|13695.92|13815.92|13695.92|13813.49|13693.49|10
1651449880000|2022-05-02 00:04:40|13816.04|13696.04|13817.31|13697.31|13817.31|13697.31|13816.04|13696.04|10
1651449890000|2022-05-02 00:04:50|13818.42|13698.42|13821.97|13701.97|13822.9|13702.9|13818.42|13698.42|10
1651449900000|2022-05-02 00:05:00|13823.26|13703.26|13829.96|13709.96|13830.68|13710.68|13823.26|13703.26|10
1651449910000|2022-05-02 00:05:10|13831.57|13711.57|13832.1|13712.1|13832.45|13712.45|13831.57|13711.57|9
1651449920000|2022-05-02 00:05:20|13832.24|13712.24|13837.52|13717.52|13837.52|13717.52|13832.22|13712.22|10
1651449930000|2022-05-02 00:05:30|13836.97|13716.97|13838.86|13718.86|13838.86|13718.86|13836.97|13716.97|10
1651449940000|2022-05-02 00:05:40|13839.24|13719.24|13839.59|13719.59|13839.87|13719.87|13839.24|13719.24|9
1651449950000|2022-05-02 00:05:50|13839.43|13719.43|13844.87|13724.87|13844.87|13724.87|13839.39|13719.39|9
1651449960000|2022-05-02 00:06:00|13844.12|13724.12|13844.52|13724.52|13845.83|13725.83|13843.98|13723.98|10
1651449970000|2022-05-02 00:06:10|13844.69|13724.69|13848.94|13728.94|13848.94|13728.94|13844.24|13724.24|9
1651449980000|2022-05-02 00:06:20|13850.23|13730.23|13856.4|13736.4|13856.49|13736.49|13850.23|13730.23|10
1651449990000|2022-05-02 00:06:30|13857|13737|13860.11|13740.11|13860.11|13740.11|13857|13737|10
1651450000000|2022-05-02 00:06:40|13860.16|13740.16|13859.73|13739.73|13860.16|13740.16|13859.12|13739.12|10
1651450010000|2022-05-02 00:06:50|13859.63|13739.63|13857.66|13737.66|13859.63|13739.63|13857.66|13737.66|10
1651450020000|2022-05-02 00:07:00|13857.44|13737.44|13854.28|13734.28|13857.44|13737.44|13854.28|13734.28|10
1651450030000|2022-05-02 00:07:10|13854.38|13734.38|13853.77|13733.77|13854.38|13734.38|13853.27|13733.27|10
1651450040000|2022-05-02 00:07:20|13853.17|13733.17|13855.36|13735.36|13855.52|13735.52|13853.17|13733.17|10
1651450050000|2022-05-02 00:07:30|13855.1|13735.1|13857.6|13737.6|13857.81|13737.81|13854.2|13734.2|10
1651450060000|2022-05-02 00:07:40|13858.02|13738.02|13859.57|13739.57|13859.93|13739.93|13858.02|13738.02|10
1651450070000|2022-05-02 00:07:50|13859.28|13739.28|13860.02|13740.02|13860.61|13740.61|13859.28|13739.28|10
1651450080000|2022-05-02 00:08:00|13860.26|13740.26|13858.67|13738.67|13860.26|13740.26|13858.6|13738.6|10
1651450090000|2022-05-02 00:08:10|13858.53|13738.53|13858.06|13738.06|13858.79|13738.79|13857.92|13737.92|10
1651450100000|2022-05-02 00:08:20|13858.08|13738.08|13859.24|13739.24|13860.07|13740.07|13858.08|13738.08|10
1651450110000|2022-05-02 00:08:30|13860.11|13740.11|13860.5|13740.5|13860.5|13740.5|13859.82|13739.82|10
1651450120000|2022-05-02 00:08:40|13860.47|13740.47|13860.73|13740.73|13860.73|13740.73|13859.65|13739.65|10
1651450130000|2022-05-02 00:08:50|13860.52|13740.52|13861.47|13741.47|13862.39|13742.39|13860.52|13740.52|10
1651450140000|2022-05-02 00:09:00|13861.18|13741.18|13863.84|13743.84|13863.84|13743.84|13861.18|13741.18|10
1651450150000|2022-05-02 00:09:10|13863.87|13743.87|13863.21|13743.21|13864.54|13744.54|13863.06|13743.06|10
1651450160000|2022-05-02 00:09:20|13863.25|13743.25|13861.97|13741.97|13863.31|13743.31|13861.97|13741.97|10
1651450170000|2022-05-02 00:09:30|13862.54|13742.54|13861.4|13741.4|13862.56|13742.56|13861.22|13741.22|10
1651450180000|2022-05-02 00:09:40|13861.6|13741.6|13862.59|13742.59|13862.85|13742.85|13861.26|13741.26|10
1651450190000|2022-05-02 00:09:50|13862.84|13742.84|13864.35|13744.35|13864.43|13744.43|13862.84|13742.84|10
1651450200000|2022-05-02 00:10:00|13864.24|13744.24|13865.1|13745.1|13865.12|13745.12|13863.99|13743.99|10
1651450210000|2022-05-02 00:10:10|13864.82|13744.82|13864.45|13744.45|13865.15|13745.15|13864.09|13744.09|10
1651450220000|2022-05-02 00:10:20|13863.94|13743.94|13862.69|13742.69|13864.02|13744.02|13862.43|13742.43|9
1651450230000|2022-05-02 00:10:30|13862.05|13742.05|13862.82|13742.82|13862.82|13742.82|13861.97|13741.97|10
1651450240000|2022-05-02 00:10:40|13862.64|13742.64|13863.17|13743.17|13863.52|13743.52|13862.23|13742.23|10
1651450250000|2022-05-02 00:10:50|13864.09|13744.09|13864.67|13744.67|13864.83|13744.83|13863.34|13743.34|10
1651450260000|2022-05-02 00:11:00|13864.21|13744.21|13865.41|13745.41|13866.32|13746.32|13864.02|13744.02|10
1651450270000|2022-05-02 00:11:10|13865.37|13745.37|13865.45|13745.45|13866.11|13746.11|13865.29|13745.29|10
1651450280000|2022-05-02 00:11:20|13865.3|13745.3|13863.8|13743.8|13865.3|13745.3|13863.19|13743.19|10
1651450290000|2022-05-02 00:11:30|13863.29|13743.29|13864.61|13744.61|13864.71|13744.71|13863.29|13743.29|10
1651450300000|2022-05-02 00:11:40|13864.64|13744.64|13864.34|13744.34|13865.12|13745.12|13864.33|13744.33|10
1651450310000|2022-05-02 00:11:50|13864.9|13744.9|13865.48|13745.48|13865.55|13745.55|13864.9|13744.9|10
1651450320000|2022-05-02 00:12:00|13865.05|13745.05|13864.57|13744.57|13865.67|13745.67|13864.57|13744.57|10
1651450330000|2022-05-02 00:12:10|13865.01|13745.01|13865.65|13745.65|13865.65|13745.65|13864.93|13744.93|9
1651450340000|2022-05-02 00:12:20|13865.72|13745.72|13865.03|13745.03|13865.81|13745.81|13865.03|13745.03|9
1651450350000|2022-05-02 00:12:30|13865.14|13745.14|13864.47|13744.47|13865.47|13745.47|13864.47|13744.47|10
1651450360000|2022-05-02 00:12:40|13864.54|13744.54|13864.26|13744.26|13864.63|13744.63|13863.97|13743.97|9
1651450370000|2022-05-02 00:12:50|13864.16|13744.16|13865.2|13745.2|13865.2|13745.2|13864.08|13744.08|10
1651450380000|2022-05-02 00:13:00|13864.66|13744.66|13865.09|13745.09|13865.78|13745.78|13864.66|13744.66|10
1651450390000|2022-05-02 00:13:10|13866.03|13746.03|13865.56|13745.56|13866.03|13746.03|13865.24|13745.24|10
1651450400000|2022-05-02 00:13:20|13865.01|13745.01|13865.08|13745.08|13865.75|13745.75|13864.76|13744.76|10
1651450410000|2022-05-02 00:13:30|13864.69|13744.69|13864.04|13744.04|13864.81|13744.81|13863.8|13743.8|10
1651450420000|2022-05-02 00:13:40|13864.3|13744.3|13863.85|13743.85|13864.3|13744.3|13863.6|13743.6|10
1651450430000|2022-05-02 00:13:50|13864.08|13744.08|13864.21|13744.21|13864.65|13744.65|13863.93|13743.93|10
1651450440000|2022-05-02 00:14:00|13864.06|13744.06|13864.79|13744.79|13864.92|13744.92|13863.94|13743.94|10
1651450450000|2022-05-02 00:14:10|13864.92|13744.92|13866.03|13746.03|13866.03|13746.03|13864.71|13744.71|10
1651450460000|2022-05-02 00:14:20|13865.49|13745.49|13865.55|13745.55|13865.61|13745.61|13864.61|13744.61|9
1651450470000|2022-05-02 00:14:30|13865.57|13745.57|13865.43|13745.43|13865.76|13745.76|13864.83|13744.83|10
1651450480000|2022-05-02 00:14:40|13865.02|13745.02|13864.69|13744.69|13865.02|13745.02|13864.47|13744.47|10
1651450490000|2022-05-02 00:14:50|13864.34|13744.34|13864.79|13744.79|13865.14|13745.14|13864.22|13744.22|10
1651450500000|2022-05-02 00:15:00|13864.74|13744.74|13864.17|13744.17|13864.92|13744.92|13864.17|13744.17|10
1651450510000|2022-05-02 00:15:10|13863.94|13743.94|13862.71|13742.71|13863.94|13743.94|13862.71|13742.71|9
1651450520000|2022-05-02 00:15:20|13862.82|13742.82|13869.73|13749.73|13869.73|13749.73|13862.82|13742.82|10
1651450530000|2022-05-02 00:15:30|13873.34|13753.34|13904.39|13784.39|13905.69|13785.69|13873.34|13753.34|10
1651450540000|2022-05-02 00:15:40|13905.91|13785.91|13910.6|13790.6|13912.79|13792.79|13905.91|13785.91|10
1651450550000|2022-05-02 00:15:50|13912.28|13792.28|13907.71|13787.71|13912.28|13792.28|13907.57|13787.57|10
1651450560000|2022-05-02 00:16:00|13906.77|13786.77|13903.89|13783.89|13906.77|13786.77|13903.89|13783.89|10
1651450570000|2022-05-02 00:16:10|13902.85|13782.85|13903.29|13783.29|13903.66|13783.66|13901.84|13781.84|9
1651450580000|2022-05-02 00:16:20|13903.57|13783.57|13906.34|13786.34|13907.05|13787.05|13903.57|13783.57|10
1651450590000|2022-05-02 00:16:30|13906.82|13786.82|13908.81|13788.81|13908.81|13788.81|13906.82|13786.82|10
1651450600000|2022-05-02 00:16:40|13908.66|13788.66|13910.34|13790.34|13910.38|13790.38|13908.39|13788.39|10
1651450610000|2022-05-02 00:16:50|13910.29|13790.29|13909.94|13789.94|13910.88|13790.88|13909.94|13789.94|10
1651450620000|2022-05-02 00:17:00|13910.03|13790.03|13903.12|13783.12|13910.03|13790.03|13903.12|13783.12|9
1651450630000|2022-05-02 00:17:10|13902.08|13782.08|13899.41|13779.41|13903.44|13783.44|13899.41|13779.41|10
1651450640000|2022-05-02 00:17:20|13898.46|13778.46|13892.39|13772.39|13898.46|13778.46|13892|13772|10
1651450650000|2022-05-02 00:17:30|13892.02|13772.02|13891.22|13771.22|13892.29|13772.29|13891.17|13771.17|9
1651450660000|2022-05-02 00:17:40|13887.49|13767.49|13883.34|13763.34|13887.49|13767.49|13883.34|13763.34|10
1651450670000|2022-05-02 00:17:50|13883.29|13763.29|13882|13762|13883.29|13763.29|13881.67|13761.67|10
1651450680000|2022-05-02 00:18:00|13882.09|13762.09|13877.5|13757.5|13882.09|13762.09|13877.36|13757.36|10
1651450690000|2022-05-02 00:18:10|13877.59|13757.59|13878.79|13758.79|13878.91|13758.91|13877.59|13757.59|10
1651450700000|2022-05-02 00:18:20|13878.52|13758.52|13877.95|13757.95|13878.52|13758.52|13877.56|13757.56|10
1651450710000|2022-05-02 00:18:30|13877.92|13757.92|13875.89|13755.89|13877.95|13757.95|13875.89|13755.89|10
1651450720000|2022-05-02 00:18:40|13876.91|13756.91|13879.07|13759.07|13879.33|13759.33|13876.66|13756.66|9
1651450730000|2022-05-02 00:18:50|13880.51|13760.51|13884.98|13764.98|13884.98|13764.98|13880.44|13760.44|10
1651450740000|2022-05-02 00:19:00|13885.16|13765.16|13888.41|13768.41|13888.41|13768.41|13885.16|13765.16|10
1651450750000|2022-05-02 00:19:10|13888.27|13768.27|13889.5|13769.5|13890.11|13770.11|13888.27|13768.27|10
1651450760000|2022-05-02 00:19:20|13889.37|13769.37|13888.74|13768.74|13889.37|13769.37|13888.73|13768.73|10
1651450770000|2022-05-02 00:19:30|13888.93|13768.93|13889.74|13769.74|13889.99|13769.99|13888.17|13768.17|10
1651450780000|2022-05-02 00:19:40|13889.64|13769.64|13888.24|13768.24|13889.96|13769.96|13888.24|13768.24|10
1651450790000|2022-05-02 00:19:50|13886.94|13766.94|13882.13|13762.13|13886.94|13766.94|13882.13|13762.13|10
1651450800000|2022-05-02 00:20:00|13881.83|13761.83|13879.92|13759.92|13882.78|13762.78|13879.92|13759.92|10
1651450810000|2022-05-02 00:20:10|13879.76|13759.76|13878.41|13758.41|13879.91|13759.91|13878.41|13758.41|10
1651450820000|2022-05-02 00:20:20|13878.4|13758.4|13876.02|13756.02|13878.4|13758.4|13875.94|13755.94|10
1651450830000|2022-05-02 00:20:30|13875.51|13755.51|13874.51|13754.51|13875.51|13755.51|13874.51|13754.51|8
1651450840000|2022-05-02 00:20:40|13874.03|13754.03|13873.29|13753.29|13874.22|13754.22|13873.29|13753.29|10
1651450850000|2022-05-02 00:20:50|13873.14|13753.14|13874.27|13754.27|13874.28|13754.28|13873.14|13753.14|10
1651450860000|2022-05-02 00:21:00|13874.34|13754.34|13876.11|13756.11|13876.11|13756.11|13874.34|13754.34|8
1651450870000|2022-05-02 00:21:10|13876.1|13756.1|13878.6|13758.6|13879.77|13759.77|13876.1|13756.1|10
1651450880000|2022-05-02 00:21:20|13878.97|13758.97|13888.36|13768.36|13888.36|13768.36|13878.97|13758.97|10
1651450890000|2022-05-02 00:21:30|13887.25|13767.25|13890.44|13770.44|13890.44|13770.44|13887.25|13767.25|10
1651450900000|2022-05-02 00:21:40|13891.08|13771.08|13890.31|13770.31|13891.32|13771.32|13889.69|13769.69|10
1651450910000|2022-05-02 00:21:50|13890.83|13770.83|13891.75|13771.75|13891.75|13771.75|13890.54|13770.54|10
1651450920000|2022-05-02 00:22:00|13892.43|13772.43|13893.52|13773.52|13894.91|13774.91|13892.26|13772.26|10
1651450930000|2022-05-02 00:22:10|13893.3|13773.3|13890.8|13770.8|13893.3|13773.3|13890.8|13770.8|10
1651450940000|2022-05-02 00:22:20|13891.53|13771.53|13890.01|13770.01|13891.66|13771.66|13888.71|13768.71|10
1651450950000|2022-05-02 00:22:30|13888.23|13768.23|13889.13|13769.13|13889.49|13769.49|13888.11|13768.11|10
1651450960000|2022-05-02 00:22:40|13888.79|13768.79|13887.5|13767.5|13889.15|13769.15|13887.34|13767.34|10
1651450970000|2022-05-02 00:22:50|13887.95|13767.95|13888.84|13768.84|13888.84|13768.84|13887.09|13767.09|10
1651450980000|2022-05-02 00:23:00|13890.22|13770.22|13894.13|13774.13|13894.13|13774.13|13890.22|13770.22|9
1651450990000|2022-05-02 00:23:10|13893.81|13773.81|13894.8|13774.8|13894.84|13774.84|13893.52|13773.52|10
1651451000000|2022-05-02 00:23:20|13897.27|13777.27|13901|13781|13901.53|13781.53|13897.27|13777.27|10
1651451010000|2022-05-02 00:23:30|13901.09|13781.09|13903.88|13783.88|13903.88|13783.88|13900.58|13780.58|10
1651451020000|2022-05-02 00:23:40|13904.83|13784.83|13906.63|13786.63|13907.22|13787.22|13904.72|13784.72|10
1651451030000|2022-05-02 00:23:50|13908.25|13788.25|13912.01|13792.01|13912.01|13792.01|13908.25|13788.25|10
1651451040000|2022-05-02 00:24:00|13912.83|13792.83|13912.79|13792.79|13913.9|13793.9|13912.79|13792.79|10
1651451050000|2022-05-02 00:24:10|13913.61|13793.61|13911.26|13791.26|13913.61|13793.61|13910.76|13790.76|10
1651451060000|2022-05-02 00:24:20|13911.15|13791.15|13906.91|13786.91|13911.15|13791.15|13906.91|13786.91|10
1651451070000|2022-05-02 00:24:30|13905.34|13785.34|13904.45|13784.45|13905.79|13785.79|13904.17|13784.17|10
1651451080000|2022-05-02 00:24:40|13904.16|13784.16|13903.03|13783.03|13904.94|13784.94|13902.68|13782.68|10
1651451090000|2022-05-02 00:24:50|13903.27|13783.27|13905.46|13785.46|13905.46|13785.46|13903.27|13783.27|10
1651451100000|2022-05-02 00:25:00|13905.17|13785.17|13906.51|13786.51|13908.02|13788.02|13905.17|13785.17|10
1651451110000|2022-05-02 00:25:10|13906.65|13786.65|13906.76|13786.76|13906.97|13786.97|13906.3|13786.3|10
1651451120000|2022-05-02 00:25:20|13906.42|13786.42|13909.4|13789.4|13909.4|13789.4|13906.42|13786.42|9
1651451130000|2022-05-02 00:25:30|13909.33|13789.33|13909.78|13789.78|13910.2|13790.2|13909.33|13789.33|10
1651451140000|2022-05-02 00:25:40|13910|13790|13911.04|13791.04|13911.04|13791.04|13909.6|13789.6|10
1651451150000|2022-05-02 00:25:50|13911.27|13791.27|13913.2|13793.2|13913.45|13793.45|13911.27|13791.27|9
1651451160000|2022-05-02 00:26:00|13913.51|13793.51|13914.79|13794.79|13914.84|13794.84|13913.51|13793.51|10
1651451170000|2022-05-02 00:26:10|13917.34|13797.34|13916.66|13796.66|13917.34|13797.34|13916.48|13796.48|10
1651451180000|2022-05-02 00:26:20|13916.85|13796.85|13917.66|13797.66|13917.89|13797.89|13916.85|13796.85|9
1651451190000|2022-05-02 00:26:30|13917.59|13797.59|13919.54|13799.54|13919.54|13799.54|13917.59|13797.59|10
1651451200000|2022-05-02 00:26:40|13919.42|13799.42|13920.68|13800.68|13920.84|13800.84|13919.42|13799.42|10
1651451210000|2022-05-02 00:26:50|13920.85|13800.85|13920.95|13800.95|13921.2|13801.2|13920.77|13800.77|10
1651451220000|2022-05-02 00:27:00|13920.6|13800.6|13920.63|13800.63|13920.88|13800.88|13920.53|13800.53|10
1651451230000|2022-05-02 00:27:10|13921.12|13801.12|13920.94|13800.94|13921.53|13801.53|13920.86|13800.86|10
1651451240000|2022-05-02 00:27:20|13921.03|13801.03|13920.43|13800.43|13921.19|13801.19|13920.39|13800.39|10
1651451250000|2022-05-02 00:27:30|13920.37|13800.37|13920.02|13800.02|13920.69|13800.69|13920.02|13800.02|9
1651451260000|2022-05-02 00:27:40|13919.44|13799.44|13918.55|13798.55|13919.57|13799.57|13918.44|13798.44|9
1651451270000|2022-05-02 00:27:50|13918.64|13798.64|13918.26|13798.26|13918.64|13798.64|13917.55|13797.55|10
1651451280000|2022-05-02 00:28:00|13918.37|13798.37|13918.54|13798.54|13918.54|13798.54|13917.63|13797.63|10
1651451290000|2022-05-02 00:28:10|13918.14|13798.14|13918.24|13798.24|13919.19|13799.19|13918.14|13798.14|10
1651451300000|2022-05-02 00:28:20|13918.42|13798.42|13918.5|13798.5|13918.5|13798.5|13917.81|13797.81|10
1651451310000|2022-05-02 00:28:30|13918.56|13798.56|13918.1|13798.1|13918.56|13798.56|13917.66|13797.66|10
1651451320000|2022-05-02 00:28:40|13917.94|13797.94|13917.38|13797.38|13918.3|13798.3|13917.13|13797.13|10
1651451330000|2022-05-02 00:28:50|13917.14|13797.14|13917.27|13797.27|13917.4|13797.4|13917.06|13797.06|10
1651451340000|2022-05-02 00:29:00|13917.1|13797.1|13917.06|13797.06|13917.1|13797.1|13916.63|13796.63|8
1651451350000|2022-05-02 00:29:10|13916.51|13796.51|13914.99|13794.99|13916.6|13796.6|13914.99|13794.99|9
1651451360000|2022-05-02 00:29:20|13915.42|13795.42|13914.49|13794.49|13915.42|13795.42|13914.32|13794.32|10
1651451370000|2022-05-02 00:29:30|13914.47|13794.47|13913.41|13793.41|13914.47|13794.47|13913.41|13793.41|9
1651451380000|2022-05-02 00:29:40|13913.43|13793.43|13913.85|13793.85|13914.43|13794.43|13913.43|13793.43|10
1651451390000|2022-05-02 00:29:50|13914.15|13794.15|13913.47|13793.47|13914.22|13794.22|13913.47|13793.47|9
1651451400000|2022-05-02 00:30:00|13913.64|13793.64|13912.83|13792.83|13913.64|13793.64|13912.74|13792.74|9
1651451410000|2022-05-02 00:30:10|13913.41|13793.41|13910.46|13790.46|13913.41|13793.41|13910.17|13790.17|10
1651451420000|2022-05-02 00:30:20|13910.25|13790.25|13906.02|13786.02|13910.25|13790.25|13905.55|13785.55|10
1651451430000|2022-05-02 00:30:30|13905.59|13785.59|13905.64|13785.64|13906.26|13786.26|13905.02|13785.02|10
1651451440000|2022-05-02 00:30:40|13906.09|13786.09|13908.06|13788.06|13908.06|13788.06|13906.09|13786.09|10
1651451450000|2022-05-02 00:30:50|13906.75|13786.75|13909.04|13789.04|13909.6|13789.6|13906.75|13786.75|10
1651451460000|2022-05-02 00:31:00|13908.88|13788.88|13907.83|13787.83|13909.38|13789.38|13907.7|13787.7|10
1651451470000|2022-05-02 00:31:10|13907.63|13787.63|13904.29|13784.29|13907.63|13787.63|13904.15|13784.15|10
1651451480000|2022-05-02 00:31:20|13903.99|13783.99|13901.84|13781.84|13903.99|13783.99|13901.84|13781.84|9
1651451490000|2022-05-02 00:31:30|13902.84|13782.84|13899.92|13779.92|13902.84|13782.84|13899.92|13779.92|10
1651451500000|2022-05-02 00:31:40|13900.25|13780.25|13896.81|13776.81|13900.25|13780.25|13896.81|13776.81|10
1651451510000|2022-05-02 00:31:50|13896.52|13776.52|13895.14|13775.14|13896.52|13776.52|13895.14|13775.14|9
1651451520000|2022-05-02 00:32:00|13894.99|13774.99|13896.05|13776.05|13896.05|13776.05|13894.99|13774.99|9
1651451530000|2022-05-02 00:32:10|13896.51|13776.51|13898.84|13778.84|13898.84|13778.84|13896.51|13776.51|10
1651451540000|2022-05-02 00:32:20|13899.27|13779.27|13900.14|13780.14|13900.56|13780.56|13899.27|13779.27|10
1651451550000|2022-05-02 00:32:30|13900.62|13780.62|13905.45|13785.45|13905.45|13785.45|13900.62|13780.62|10
1651451560000|2022-05-02 00:32:40|13906.09|13786.09|13907.86|13787.86|13908.24|13788.24|13905.78|13785.78|10
1651451570000|2022-05-02 00:32:50|13908.28|13788.28|13908.52|13788.52|13908.61|13788.61|13907.56|13787.56|10
1651451580000|2022-05-02 00:33:00|13908.93|13788.93|13910.08|13790.08|13910.08|13790.08|13908.93|13788.93|10
1651451590000|2022-05-02 00:33:10|13910.55|13790.55|13911.19|13791.19|13911.49|13791.49|13910.37|13790.37|10
1651451600000|2022-05-02 00:33:20|13911.49|13791.49|13912.42|13792.42|13912.42|13792.42|13910.91|13790.91|10
1651451610000|2022-05-02 00:33:30|13912.18|13792.18|13912.87|13792.87|13912.92|13792.92|13912.18|13792.18|9
1651451620000|2022-05-02 00:33:40|13912.93|13792.93|13915.18|13795.18|13915.5|13795.5|13912.93|13792.93|10
1651451630000|2022-05-02 00:33:50|13915.49|13795.49|13917.07|13797.07|13917.17|13797.17|13915.4|13795.4|10
1651451640000|2022-05-02 00:34:00|13917.24|13797.24|13921.08|13801.08|13921.08|13801.08|13916.69|13796.69|10
1651451650000|2022-05-02 00:34:10|13922.93|13802.93|13932.2|13812.2|13932.2|13812.2|13922.93|13802.93|10
1651451660000|2022-05-02 00:34:20|13931.87|13811.87|13934.49|13814.49|13934.61|13814.61|13931.87|13811.87|10
1651451670000|2022-05-02 00:34:30|13936.56|13816.56|13937.76|13817.76|13937.76|13817.76|13936.43|13816.43|10
1651451680000|2022-05-02 00:34:40|13938.32|13818.32|13939.3|13819.3|13939.3|13819.3|13938.12|13818.12|10
1651451690000|2022-05-02 00:34:50|13939.18|13819.18|13938.56|13818.56|13939.43|13819.43|13938.56|13818.56|10
1651451700000|2022-05-02 00:35:00|13938.65|13818.65|13939.09|13819.09|13939.09|13819.09|13938.24|13818.24|10
1651451710000|2022-05-02 00:35:10|13938.63|13818.63|13939.37|13819.37|13939.37|13819.37|13938.22|13818.22|10
1651451720000|2022-05-02 00:35:20|13939.56|13819.56|13937.64|13817.64|13940.07|13820.07|13937.64|13817.64|10
1651451730000|2022-05-02 00:35:30|13937.59|13817.59|13935.17|13815.17|13937.59|13817.59|13935.03|13815.03|10
1651451740000|2022-05-02 00:35:40|13935.23|13815.23|13931.53|13811.53|13935.33|13815.33|13931.53|13811.53|10
1651451750000|2022-05-02 00:35:50|13931.4|13811.4|13930.26|13810.26|13932.12|13812.12|13930.05|13810.05|10
1651451760000|2022-05-02 00:36:00|13930.18|13810.18|13929.42|13809.42|13930.18|13810.18|13929.21|13809.21|10
1651451770000|2022-05-02 00:36:10|13928.37|13808.37|13925.85|13805.85|13928.89|13808.89|13925.85|13805.85|10
1651451780000|2022-05-02 00:36:20|13925.46|13805.46|13921.78|13801.78|13925.46|13805.46|13921.78|13801.78|10
1651451790000|2022-05-02 00:36:30|13921.43|13801.43|13918.68|13798.68|13921.43|13801.43|13918.68|13798.68|10
1651451800000|2022-05-02 00:36:40|13918.29|13798.29|13918.04|13798.04|13918.73|13798.73|13917.78|13797.78|10
1651451810000|2022-05-02 00:36:50|13918.02|13798.02|13917.56|13797.56|13918.17|13798.17|13916.65|13796.65|10
1651451820000|2022-05-02 00:37:00|13917.92|13797.92|13917.8|13797.8|13919.25|13799.25|13916.88|13796.88|10
1651451830000|2022-05-02 00:37:10|13915.41|13795.41|13911.35|13791.35|13915.41|13795.41|13911.35|13791.35|10
1651451840000|2022-05-02 00:37:20|13910.73|13790.73|13914.11|13794.11|13914.11|13794.11|13910.73|13790.73|10
1651451850000|2022-05-02 00:37:30|13914.12|13794.12|13916.51|13796.51|13916.51|13796.51|13914.12|13794.12|10
1651451860000|2022-05-02 00:37:40|13917.12|13797.12|13916.29|13796.29|13917.19|13797.19|13916.15|13796.15|10
1651451870000|2022-05-02 00:37:50|13916.38|13796.38|13916.39|13796.39|13916.88|13796.88|13916.15|13796.15|10
1651451880000|2022-05-02 00:38:00|13916.52|13796.52|13916.46|13796.46|13917.22|13797.22|13915.21|13795.21|10
1651451890000|2022-05-02 00:38:10|13915.63|13795.63|13917.21|13797.21|13917.29|13797.29|13915.63|13795.63|10
1651451900000|2022-05-02 00:38:20|13917.23|13797.23|13920.1|13800.1|13920.8|13800.8|13917.23|13797.23|10
1651451910000|2022-05-02 00:38:30|13919.75|13799.75|13921.91|13801.91|13922.04|13802.04|13919.5|13799.5|10
1651451920000|2022-05-02 00:38:40|13922.03|13802.03|13922.87|13802.87|13923.35|13803.35|13922.03|13802.03|9
1651451930000|2022-05-02 00:38:50|13923.07|13803.07|13922.8|13802.8|13923.3|13803.3|13922.61|13802.61|10
1651451940000|2022-05-02 00:39:00|13922.5|13802.5|13922.71|13802.71|13922.87|13802.87|13922.08|13802.08|10
1651451950000|2022-05-02 00:39:10|13922.66|13802.66|13922.27|13802.27|13923.75|13803.75|13922.27|13802.27|10
1651451960000|2022-05-02 00:39:20|13923.02|13803.02|13923.5|13803.5|13923.98|13803.98|13923.02|13803.02|10
1651451970000|2022-05-02 00:39:30|13923.55|13803.55|13922.65|13802.65|13923.55|13803.55|13922.65|13802.65|10
1651451980000|2022-05-02 00:39:40|13922.4|13802.4|13922.57|13802.57|13922.68|13802.68|13922.24|13802.24|10
1651451990000|2022-05-02 00:39:50|13922.53|13802.53|13922|13802|13922.68|13802.68|13922|13802|10
1651452000000|2022-05-02 00:40:00|13922.11|13802.11|13920.51|13800.51|13922.5|13802.5|13920.51|13800.51|10
1651452010000|2022-05-02 00:40:10|13920.31|13800.31|13920.44|13800.44|13920.64|13800.64|13920.01|13800.01|10
1651452020000|2022-05-02 00:40:20|13920.2|13800.2|13921.34|13801.34|13922.01|13802.01|13920.2|13800.2|10
1651452030000|2022-05-02 00:40:30|13921.41|13801.41|13920.76|13800.76|13921.44|13801.44|13920.54|13800.54|10
1651452040000|2022-05-02 00:40:40|13920.72|13800.72|13920.47|13800.47|13920.76|13800.76|13920.05|13800.05|10
1651452050000|2022-05-02 00:40:50|13920.29|13800.29|13921.41|13801.41|13921.41|13801.41|13920.29|13800.29|10
1651452060000|2022-05-02 00:41:00|13921.65|13801.65|13922.43|13802.43|13922.44|13802.44|13921.65|13801.65|10
1651452070000|2022-05-02 00:41:10|13922.83|13802.83|13923.16|13803.16|13923.16|13803.16|13922.33|13802.33|10
1651452080000|2022-05-02 00:41:20|13923.41|13803.41|13922.71|13802.71|13923.79|13803.79|13922.71|13802.71|10
1651452090000|2022-05-02 00:41:30|13922.69|13802.69|13921.68|13801.68|13922.7|13802.7|13921.68|13801.68|10
1651452100000|2022-05-02 00:41:40|13921.51|13801.51|13919.58|13799.58|13921.51|13801.51|13919.58|13799.58|10
1651452110000|2022-05-02 00:41:50|13918.88|13798.88|13915.2|13795.2|13918.88|13798.88|13915.04|13795.04|10
1651452120000|2022-05-02 00:42:00|13915.32|13795.32|13916.07|13796.07|13916.11|13796.11|13915.17|13795.17|10
1651452130000|2022-05-02 00:42:10|13916.75|13796.75|13917.92|13797.92|13917.92|13797.92|13916.15|13796.15|10
1651452140000|2022-05-02 00:42:20|13917.3|13797.3|13918.56|13798.56|13918.77|13798.77|13917.13|13797.13|10
1651452150000|2022-05-02 00:42:30|13918.66|13798.66|13920|13800|13920.01|13800.01|13918.57|13798.57|10
1651452160000|2022-05-02 00:42:40|13919.86|13799.86|13921.03|13801.03|13921.46|13801.46|13919.86|13799.86|10
1651452170000|2022-05-02 00:42:50|13921.09|13801.09|13921.85|13801.85|13921.85|13801.85|13920.96|13800.96|10
1651452180000|2022-05-02 00:43:00|13922.27|13802.27|13925.05|13805.05|13925.05|13805.05|13922.27|13802.27|10
1651452190000|2022-05-02 00:43:10|13925.55|13805.55|13929.23|13809.23|13929.23|13809.23|13925.55|13805.55|10
1651452200000|2022-05-02 00:43:20|13928.31|13808.31|13929.66|13809.66|13930.25|13810.25|13928.14|13808.14|10
1651452210000|2022-05-02 00:43:30|13929.41|13809.41|13927.84|13807.84|13929.41|13809.41|13927.76|13807.76|10
1651452220000|2022-05-02 00:43:40|13928.07|13808.07|13927.12|13807.12|13928.07|13808.07|13927.08|13807.08|10
1651452230000|2022-05-02 00:43:50|13926.98|13806.98|13925.93|13805.93|13927|13807|13925.77|13805.77|10
1651452240000|2022-05-02 00:44:00|13926|13806|13924.5|13804.5|13926.01|13806.01|13924.48|13804.48|10
1651452250000|2022-05-02 00:44:10|13924.39|13804.39|13923.09|13803.09|13924.45|13804.45|13923.09|13803.09|10
1651452260000|2022-05-02 00:44:20|13923.48|13803.48|13923.85|13803.85|13923.95|13803.95|13923.43|13803.43|10
1651452270000|2022-05-02 00:44:30|13923.81|13803.81|13922.56|13802.56|13923.81|13803.81|13922.45|13802.45|10
1651452280000|2022-05-02 00:44:40|13922.12|13802.12|13921.48|13801.48|13922.34|13802.34|13921.29|13801.29|10
1651452290000|2022-05-02 00:44:50|13920.87|13800.87|13923.4|13803.4|13923.4|13803.4|13920.66|13800.66|10
1651452300000|2022-05-02 00:45:00|13923.61|13803.61|13922.07|13802.07|13923.61|13803.61|13922.07|13802.07|10
1651452310000|2022-05-02 00:45:10|13921.58|13801.58|13918.8|13798.8|13921.58|13801.58|13918.43|13798.43|10
1651452320000|2022-05-02 00:45:20|13917.55|13797.55|13915.75|13795.75|13918.36|13798.36|13914.73|13794.73|10
1651452330000|2022-05-02 00:45:30|13915.26|13795.26|13915.4|13795.4|13915.79|13795.79|13914.36|13794.36|10
1651452340000|2022-05-02 00:45:40|13915.86|13795.86|13915.41|13795.41|13916.43|13796.43|13915.05|13795.05|10
1651452350000|2022-05-02 00:45:50|13916.43|13796.43|13917.97|13797.97|13917.97|13797.97|13915.92|13795.92|10
1651452360000|2022-05-02 00:46:00|13917.16|13797.16|13916.8|13796.8|13917.27|13797.27|13916.44|13796.44|9
1651452370000|2022-05-02 00:46:10|13916.98|13796.98|13915.55|13795.55|13917.05|13797.05|13914.82|13794.82|10
1651452380000|2022-05-02 00:46:20|13915.56|13795.56|13912.61|13792.61|13915.56|13795.56|13912.61|13792.61|10
1651452390000|2022-05-02 00:46:30|13912.36|13792.36|13910.04|13790.04|13912.36|13792.36|13909.98|13789.98|10
1651452400000|2022-05-02 00:46:40|13910.09|13790.09|13906.11|13786.11|13910.09|13790.09|13906.11|13786.11|10
1651452410000|2022-05-02 00:46:50|13905.26|13785.26|13902.96|13782.96|13905.26|13785.26|13902.96|13782.96|10
1651452420000|2022-05-02 00:47:00|13902.62|13782.62|13901.73|13781.73|13902.86|13782.86|13901.73|13781.73|10
1651452430000|2022-05-02 00:47:10|13902.15|13782.15|13903.16|13783.16|13903.33|13783.33|13901.77|13781.77|10
1651452440000|2022-05-02 00:47:20|13902.74|13782.74|13902.39|13782.39|13902.79|13782.79|13901.6|13781.6|10
1651452450000|2022-05-02 00:47:30|13901.7|13781.7|13898.05|13778.05|13902.11|13782.11|13898.05|13778.05|10
1651452460000|2022-05-02 00:47:40|13898.01|13778.01|13896.5|13776.5|13898.99|13778.99|13896.5|13776.5|10
1651452470000|2022-05-02 00:47:50|13896|13776|13894.23|13774.23|13896|13776|13894.23|13774.23|10
1651452480000|2022-05-02 00:48:00|13894.08|13774.08|13892.88|13772.88|13894.08|13774.08|13892.63|13772.63|10
1651452490000|2022-05-02 00:48:10|13893.37|13773.37|13890.97|13770.97|13893.37|13773.37|13890.97|13770.97|10
1651452500000|2022-05-02 00:48:20|13891.78|13771.78|13889.39|13769.39|13892.02|13772.02|13889.39|13769.39|10
1651452510000|2022-05-02 00:48:30|13889.29|13769.29|13889.28|13769.28|13890.28|13770.28|13888.52|13768.52|10
1651452520000|2022-05-02 00:48:40|13888.98|13768.98|13883.45|13763.45|13888.98|13768.98|13883.45|13763.45|10
1651452530000|2022-05-02 00:48:50|13883.63|13763.63|13879.86|13759.86|13883.63|13763.63|13879.86|13759.86|10
1651452540000|2022-05-02 00:49:00|13880.29|13760.29|13880.07|13760.07|13880.41|13760.41|13879.32|13759.32|10
1651452550000|2022-05-02 00:49:10|13880.22|13760.22|13880.81|13760.81|13881.16|13761.16|13879.92|13759.92|10
1651452560000|2022-05-02 00:49:20|13880.86|13760.86|13879.24|13759.24|13881.01|13761.01|13879.24|13759.24|10
1651452570000|2022-05-02 00:49:30|13879.14|13759.14|13879.56|13759.56|13880.6|13760.6|13879.14|13759.14|10
1651452580000|2022-05-02 00:49:40|13879.44|13759.44|13881.23|13761.23|13881.23|13761.23|13879.44|13759.44|9
1651452590000|2022-05-02 00:49:50|13880.9|13760.9|13883.31|13763.31|13883.31|13763.31|13880.9|13760.9|10
1651452600000|2022-05-02 00:50:00|13883.52|13763.52|13881.68|13761.68|13883.56|13763.56|13881.68|13761.68|10
1651452610000|2022-05-02 00:50:10|13880.96|13760.96|13880.21|13760.21|13880.96|13760.96|13880.21|13760.21|10
1651452620000|2022-05-02 00:50:20|13880.49|13760.49|13880.64|13760.64|13880.93|13760.93|13880.2|13760.2|10
1651452630000|2022-05-02 00:50:30|13880.95|13760.95|13882.78|13762.78|13882.81|13762.81|13880.95|13760.95|10
1651452640000|2022-05-02 00:50:40|13882.74|13762.74|13883.23|13763.23|13883.32|13763.32|13882.47|13762.47|10
1651452650000|2022-05-02 00:50:50|13883.28|13763.28|13883.09|13763.09|13883.32|13763.32|13882.77|13762.77|10
1651452660000|2022-05-02 00:51:00|13883.59|13763.59|13884.81|13764.81|13884.94|13764.94|13883.59|13763.59|10
1651452670000|2022-05-02 00:51:10|13885.02|13765.02|13885.18|13765.18|13885.31|13765.31|13884.9|13764.9|10
1651452680000|2022-05-02 00:51:20|13885.08|13765.08|13884.48|13764.48|13885.08|13765.08|13883.96|13763.96|10
1651452690000|2022-05-02 00:51:30|13883.99|13763.99|13882.37|13762.37|13883.99|13763.99|13882.37|13762.37|9
1651452700000|2022-05-02 00:51:40|13882.68|13762.68|13882.38|13762.38|13882.71|13762.71|13882.26|13762.26|10
1651452710000|2022-05-02 00:51:50|13882.14|13762.14|13881.81|13761.81|13882.19|13762.19|13881.81|13761.81|9
1651452720000|2022-05-02 00:52:00|13881.88|13761.88|13882.65|13762.65|13882.65|13762.65|13881.88|13761.88|10
1651452730000|2022-05-02 00:52:10|13882.71|13762.71|13882.35|13762.35|13882.73|13762.73|13882.35|13762.35|10
1651452740000|2022-05-02 00:52:20|13882.34|13762.34|13882.33|13762.33|13883.07|13763.07|13882.33|13762.33|9
1651452750000|2022-05-02 00:52:30|13882.28|13762.28|13881.72|13761.72|13882.47|13762.47|13881.53|13761.53|9
1651452760000|2022-05-02 00:52:40|13881.82|13761.82|13881.34|13761.34|13881.82|13761.82|13881.14|13761.14|9
1651452770000|2022-05-02 00:52:50|13881.49|13761.49|13879.41|13759.41|13881.49|13761.49|13879.41|13759.41|10
1651452780000|2022-05-02 00:53:00|13879.37|13759.37|13877.44|13757.44|13879.37|13759.37|13877.24|13757.24|10
1651452790000|2022-05-02 00:53:10|13877.35|13757.35|13877.52|13757.52|13877.92|13757.92|13877.35|13757.35|10
1651452800000|2022-05-02 00:53:20|13877.03|13757.03|13877.67|13757.67|13877.67|13757.67|13877.03|13757.03|8
1651452810000|2022-05-02 00:53:30|13877.4|13757.4|13876.88|13756.88|13877.4|13757.4|13876.42|13756.42|10
1651452820000|2022-05-02 00:53:40|13876.85|13756.85|13877.1|13757.1|13877.62|13757.62|13876.77|13756.77|10
1651452830000|2022-05-02 00:53:50|13877.03|13757.03|13877.25|13757.25|13877.54|13757.54|13877.03|13757.03|10
1651452840000|2022-05-02 00:54:00|13877.14|13757.14|13875.92|13755.92|13877.14|13757.14|13875.92|13755.92|9
1651452850000|2022-05-02 00:54:10|13876.02|13756.02|13875.96|13755.96|13876.03|13756.03|13875.64|13755.64|10
1651452860000|2022-05-02 00:54:20|13875.86|13755.86|13875.09|13755.09|13875.86|13755.86|13875.09|13755.09|10
1651452870000|2022-05-02 00:54:30|13875.1|13755.1|13875.95|13755.95|13876.25|13756.25|13875.06|13755.06|9
1651452880000|2022-05-02 00:54:40|13875.75|13755.75|13877.85|13757.85|13877.85|13757.85|13875.75|13755.75|9
1651452890000|2022-05-02 00:54:50|13877.4|13757.4|13878.36|13758.36|13878.36|13758.36|13877.4|13757.4|10
1651452900000|2022-05-02 00:55:00|13877.73|13757.73|13879.87|13759.87|13879.87|13759.87|13877.73|13757.73|9
1651452910000|2022-05-02 00:55:10|13879.8|13759.8|13880.05|13760.05|13880.05|13760.05|13879.28|13759.28|10
1651452920000|2022-05-02 00:55:20|13880.08|13760.08|13881.44|13761.44|13881.44|13761.44|13880.08|13760.08|10
1651452930000|2022-05-02 00:55:30|13882.29|13762.29|13883.71|13763.71|13883.71|13763.71|13882.29|13762.29|9
1651452940000|2022-05-02 00:55:40|13884.18|13764.18|13883.75|13763.75|13884.18|13764.18|13883.51|13763.51|9
1651452950000|2022-05-02 00:55:50|13883.6|13763.6|13883.3|13763.3|13884.13|13764.13|13883.3|13763.3|9
1651452960000|2022-05-02 00:56:00|13883.28|13763.28|13882.71|13762.71|13883.33|13763.33|13882.13|13762.13|10
1651452970000|2022-05-02 00:56:10|13881.79|13761.79|13881.5|13761.5|13882.31|13762.31|13880.72|13760.72|10
1651452980000|2022-05-02 00:56:20|13881.32|13761.32|13882.16|13762.16|13882.6|13762.6|13881.32|13761.32|10
1651452990000|2022-05-02 00:56:30|13882.19|13762.19|13883.67|13763.67|13883.67|13763.67|13882.19|13762.19|10
1651453000000|2022-05-02 00:56:40|13883.28|13763.28|13885.12|13765.12|13885.14|13765.14|13883.28|13763.28|10
1651453010000|2022-05-02 00:56:50|13885.35|13765.35|13886.83|13766.83|13886.84|13766.84|13885.35|13765.35|10
1651453020000|2022-05-02 00:57:00|13886.77|13766.77|13888.99|13768.99|13889.4|13769.4|13886.77|13766.77|10
1651453030000|2022-05-02 00:57:10|13889.11|13769.11|13889.83|13769.83|13889.96|13769.96|13889.08|13769.08|10
1651453040000|2022-05-02 00:57:20|13889.77|13769.77|13890.09|13770.09|13890.55|13770.55|13889.77|13769.77|10
1651453050000|2022-05-02 00:57:30|13890.42|13770.42|13892.65|13772.65|13892.65|13772.65|13890.42|13770.42|10
1651453060000|2022-05-02 00:57:40|13892.6|13772.6|13894.9|13774.9|13894.9|13774.9|13892.6|13772.6|10
1651453070000|2022-05-02 00:57:50|13894.86|13774.86|13894.63|13774.63|13895.04|13775.04|13894.33|13774.33|10
1651453080000|2022-05-02 00:58:00|13894.67|13774.67|13893.93|13773.93|13895.07|13775.07|13893.57|13773.57|10
1651453090000|2022-05-02 00:58:10|13893.59|13773.59|13895.62|13775.62|13895.62|13775.62|13893.59|13773.59|8
1651453100000|2022-05-02 00:58:20|13895.57|13775.57|13894.62|13774.62|13895.57|13775.57|13893.68|13773.68|10
1651453110000|2022-05-02 00:58:30|13894.75|13774.75|13897.11|13777.11|13897.11|13777.11|13894.52|13774.52|10
1651453120000|2022-05-02 00:58:40|13896.92|13776.92|13897.13|13777.13|13897.68|13777.68|13896.83|13776.83|10
1651453130000|2022-05-02 00:58:50|13897.33|13777.33|13896.29|13776.29|13897.7|13777.7|13896.29|13776.29|10
1651453140000|2022-05-02 00:59:00|13897.41|13777.41|13896.95|13776.95|13897.91|13777.91|13896.71|13776.71|10
1651453150000|2022-05-02 00:59:10|13897.33|13777.33|13895.4|13775.4|13897.33|13777.33|13895.4|13775.4|9
1651453160000|2022-05-02 00:59:20|13895.26|13775.26|13894.62|13774.62|13895.26|13775.26|13894.29|13774.29|10
1651453170000|2022-05-02 00:59:30|13894.68|13774.68|13894.32|13774.32|13894.68|13774.68|13894.14|13774.14|10
1651453180000|2022-05-02 00:59:40|13894.29|13774.29|13894.21|13774.21|13894.29|13774.29|13893.18|13773.18|10
1651453190000|2022-05-02 00:59:50|13894.19|13774.19|13894.43|13774.43|13894.55|13774.55|13894.12|13774.12|10
1651453200000|2022-05-02 01:00:00|13894.69|13774.69|13897.45|13777.45|13897.45|13777.45|13894.69|13774.69|10
1651453210000|2022-05-02 01:00:10|13897.16|13777.16|13902.48|13782.48|13902.48|13782.48|13897.16|13777.16|10
1651453220000|2022-05-02 01:00:20|13903.88|13783.88|13908.51|13788.51|13908.77|13788.77|13903.37|13783.37|10
1651453230000|2022-05-02 01:00:30|13908.6|13788.6|13911.64|13791.64|13911.64|13791.64|13908.6|13788.6|10
1651453240000|2022-05-02 01:00:40|13912.03|13792.03|13915.89|13795.89|13915.89|13795.89|13912.03|13792.03|10
1651453250000|2022-05-02 01:00:50|13915.44|13795.44|13915.97|13795.97|13916.13|13796.13|13915.15|13795.15|10
1651453260000|2022-05-02 01:01:00|13916.26|13796.26|13915.99|13795.99|13916.59|13796.59|13915.63|13795.63|9
1651453270000|2022-05-02 01:01:10|13916.03|13796.03|13915.56|13795.56|13916.15|13796.15|13914.8|13794.8|10
1651453280000|2022-05-02 01:01:20|13915.25|13795.25|13917.13|13797.13|13917.29|13797.29|13914.95|13794.95|10
1651453290000|2022-05-02 01:01:30|13917.39|13797.39|13916.39|13796.39|13917.39|13797.39|13916.38|13796.38|9
1651453300000|2022-05-02 01:01:40|13917.6|13797.6|13916.57|13796.57|13918.17|13798.17|13916.57|13796.57|10
1651453310000|2022-05-02 01:01:50|13916.89|13796.89|13916.66|13796.66|13917.02|13797.02|13916.57|13796.57|10
1651453320000|2022-05-02 01:02:00|13917.13|13797.13|13915.93|13795.93|13917.13|13797.13|13915.88|13795.88|10
1651453330000|2022-05-02 01:02:10|13916.06|13796.06|13917.41|13797.41|13917.41|13797.41|13916.06|13796.06|10
1651453340000|2022-05-02 01:02:20|13917.58|13797.58|13916.5|13796.5|13917.58|13797.58|13916.13|13796.13|10
1651453350000|2022-05-02 01:02:30|13916.87|13796.87|13917.34|13797.34|13917.34|13797.34|13916.57|13796.57|10
1651453360000|2022-05-02 01:02:40|13917.07|13797.07|13916.6|13796.6|13917.07|13797.07|13915.79|13795.79|10
1651453370000|2022-05-02 01:02:50|13916.66|13796.66|13916.21|13796.21|13916.66|13796.66|13915.84|13795.84|10
1651453380000|2022-05-02 01:03:00|13916.13|13796.13|13916.07|13796.07|13916.27|13796.27|13915.56|13795.56|9
1651453390000|2022-05-02 01:03:10|13916.33|13796.33|13916.15|13796.15|13916.58|13796.58|13916.15|13796.15|10
1651453400000|2022-05-02 01:03:20|13916.2|13796.2|13912.17|13792.17|13916.36|13796.36|13912.17|13792.17|9
1651453410000|2022-05-02 01:03:30|13912|13792|13910.86|13790.86|13912|13792|13910.86|13790.86|10
1651453420000|2022-05-02 01:03:40|13910.22|13790.22|13909.38|13789.38|13910.34|13790.34|13909.38|13789.38|10
1651453430000|2022-05-02 01:03:50|13909.08|13789.08|13909.35|13789.35|13909.96|13789.96|13909.08|13789.08|10
1651453440000|2022-05-02 01:04:00|13909.49|13789.49|13908.86|13788.86|13909.49|13789.49|13908.59|13788.59|10
1651453450000|2022-05-02 01:04:10|13908.6|13788.6|13908.69|13788.69|13908.86|13788.86|13908.21|13788.21|10
1651453460000|2022-05-02 01:04:20|13909.04|13789.04|13906.92|13786.92|13909.04|13789.04|13906.8|13786.8|10
1651453470000|2022-05-02 01:04:30|13906.59|13786.59|13906.12|13786.12|13906.91|13786.91|13905.96|13785.96|10
1651453480000|2022-05-02 01:04:40|13906.01|13786.01|13906.65|13786.65|13906.73|13786.73|13905.8|13785.8|8
1651453490000|2022-05-02 01:04:50|13906.49|13786.49|13906.19|13786.19|13906.67|13786.67|13906.13|13786.13|10
1651453500000|2022-05-02 01:05:00|13906.22|13786.22|13905.86|13785.86|13906.37|13786.37|13905.77|13785.77|9
1651453510000|2022-05-02 01:05:10|13905.92|13785.92|13903.17|13783.17|13905.92|13785.92|13903.17|13783.17|10
1651453520000|2022-05-02 01:05:20|13902.91|13782.91|13901.83|13781.83|13902.91|13782.91|13901.51|13781.51|9
1651453530000|2022-05-02 01:05:30|13901.9|13781.9|13901.06|13781.06|13901.9|13781.9|13900.81|13780.81|10
1651453540000|2022-05-02 01:05:40|13900.8|13780.8|13900.14|13780.14|13900.8|13780.8|13900.14|13780.14|10
1651453550000|2022-05-02 01:05:50|13900.2|13780.2|13900.05|13780.05|13900.62|13780.62|13900.05|13780.05|10
1651453560000|2022-05-02 01:06:00|13899.97|13779.97|13899.52|13779.52|13899.97|13779.97|13899.42|13779.42|10
1651453570000|2022-05-02 01:06:10|13899.68|13779.68|13899.6|13779.6|13900.19|13780.19|13899.58|13779.58|9
1651453580000|2022-05-02 01:06:20|13899.74|13779.74|13898.34|13778.34|13899.94|13779.94|13898.34|13778.34|10
1651453590000|2022-05-02 01:06:30|13898.31|13778.31|13898.53|13778.53|13898.6|13778.6|13898.25|13778.25|10
1651453600000|2022-05-02 01:06:40|13898.81|13778.81|13899.01|13779.01|13899.18|13779.18|13898.75|13778.75|10
1651453610000|2022-05-02 01:06:50|13899.35|13779.35|13898.27|13778.27|13899.76|13779.76|13898.27|13778.27|10
1651453620000|2022-05-02 01:07:00|13898.33|13778.33|13898.03|13778.03|13898.42|13778.42|13898.03|13778.03|10
1651453630000|2022-05-02 01:07:10|13898.08|13778.08|13897.5|13777.5|13898.3|13778.3|13897.31|13777.31|10
1651453640000|2022-05-02 01:07:20|13899.21|13779.21|13901.22|13781.22|13901.22|13781.22|13899.21|13779.21|10
1651453650000|2022-05-02 01:07:30|13901.29|13781.29|13900.38|13780.38|13901.56|13781.56|13900.29|13780.29|10
1651453660000|2022-05-02 01:07:40|13900.21|13780.21|13898.24|13778.24|13900.21|13780.21|13898.17|13778.17|10
1651453670000|2022-05-02 01:07:50|13898.46|13778.46|13898.55|13778.55|13898.55|13778.55|13897.46|13777.46|9
1651453680000|2022-05-02 01:08:00|13899.54|13779.54|13900.16|13780.16|13900.16|13780.16|13899.28|13779.28|9
1651453690000|2022-05-02 01:08:10|13899.93|13779.93|13900.63|13780.63|13900.65|13780.65|13899.93|13779.93|9
1651453700000|2022-05-02 01:08:20|13900.54|13780.54|13901.48|13781.48|13901.73|13781.73|13900.14|13780.14|10
1651453710000|2022-05-02 01:08:30|13901.97|13781.97|13903.99|13783.99|13903.99|13783.99|13901.97|13781.97|8
1651453720000|2022-05-02 01:08:40|13903.9|13783.9|13904.4|13784.4|13904.4|13784.4|13903.9|13783.9|10
1651453730000|2022-05-02 01:08:50|13904.32|13784.32|13904.65|13784.65|13904.65|13784.65|13904.32|13784.32|10
1651453740000|2022-05-02 01:09:00|13904.47|13784.47|13904.77|13784.77|13904.86|13784.86|13904.47|13784.47|8
1651453750000|2022-05-02 01:09:10|13905.58|13785.58|13906.22|13786.22|13906.22|13786.22|13905.58|13785.58|10
1651453760000|2022-05-02 01:09:20|13906.1|13786.1|13907.58|13787.58|13907.67|13787.67|13906.1|13786.1|10
1651453770000|2022-05-02 01:09:30|13907.88|13787.88|13912.65|13792.65|13912.65|13792.65|13907.88|13787.88|10
1651453780000|2022-05-02 01:09:40|13913.05|13793.05|13914.34|13794.34|13914.46|13794.46|13913.02|13793.02|10
1651453790000|2022-05-02 01:09:50|13914.4|13794.4|13920.46|13800.46|13920.46|13800.46|13914.4|13794.4|10
1651453800000|2022-05-02 01:10:00|13920.56|13800.56|13922.5|13802.5|13922.57|13802.57|13920.56|13800.56|10
1651453810000|2022-05-02 01:10:10|13922.58|13802.58|13923.91|13803.91|13923.91|13803.91|13922.58|13802.58|10
1651453820000|2022-05-02 01:10:20|13923.35|13803.35|13922.09|13802.09|13923.35|13803.35|13922|13802|10
1651453830000|2022-05-02 01:10:30|13921.88|13801.88|13919.5|13799.5|13921.88|13801.88|13919.5|13799.5|10
1651453840000|2022-05-02 01:10:40|13920.23|13800.23|13921.18|13801.18|13921.9|13801.9|13919.69|13799.69|10
1651453850000|2022-05-02 01:10:50|13921.14|13801.14|13920.93|13800.93|13921.46|13801.46|13920.56|13800.56|10
1651453860000|2022-05-02 01:11:00|13921.42|13801.42|13922.16|13802.16|13923.08|13803.08|13920.7|13800.7|10
1651453870000|2022-05-02 01:11:10|13923.35|13803.35|13925.21|13805.21|13925.21|13805.21|13923.35|13803.35|10
1651453880000|2022-05-02 01:11:20|13924.86|13804.86|13925.43|13805.43|13925.49|13805.49|13924.73|13804.73|10
1651453890000|2022-05-02 01:11:30|13925.27|13805.27|13928.28|13808.28|13928.28|13808.28|13925.27|13805.27|10
1651453900000|2022-05-02 01:11:40|13928.26|13808.26|13927.56|13807.56|13930.01|13810.01|13927.56|13807.56|10
1651453910000|2022-05-02 01:11:50|13928.19|13808.19|13926.56|13806.56|13928.36|13808.36|13926.56|13806.56|10
1651453920000|2022-05-02 01:12:00|13926.12|13806.12|13926.3|13806.3|13926.46|13806.46|13925.5|13805.5|10
1651453930000|2022-05-02 01:12:10|13926.76|13806.76|13924.8|13804.8|13926.76|13806.76|13924.62|13804.62|10
1651453940000|2022-05-02 01:12:20|13924.86|13804.86|13924.49|13804.49|13925.08|13805.08|13924.4|13804.4|9
1651453950000|2022-05-02 01:12:30|13924.41|13804.41|13924.1|13804.1|13924.54|13804.54|13923.76|13803.76|10
1651453960000|2022-05-02 01:12:40|13923.94|13803.94|13922.31|13802.31|13923.94|13803.94|13921.95|13801.95|10
1651453970000|2022-05-02 01:12:50|13922.36|13802.36|13921.62|13801.62|13922.36|13802.36|13920.98|13800.98|10
1651453980000|2022-05-02 01:13:00|13921.43|13801.43|13921.92|13801.92|13921.92|13801.92|13920.96|13800.96|10
1651453990000|2022-05-02 01:13:10|13921.84|13801.84|13921.89|13801.89|13921.97|13801.97|13921.44|13801.44|10
1651454000000|2022-05-02 01:13:20|13921.77|13801.77|13922.25|13802.25|13922.44|13802.44|13921.55|13801.55|10
1651454010000|2022-05-02 01:13:30|13922.29|13802.29|13922.27|13802.27|13922.33|13802.33|13922.1|13802.1|10
1651454020000|2022-05-02 01:13:40|13922.48|13802.48|13923.36|13803.36|13923.36|13803.36|13922.45|13802.45|10
1651454030000|2022-05-02 01:13:50|13923.62|13803.62|13924.33|13804.33|13924.36|13804.36|13923.62|13803.62|10
1651454040000|2022-05-02 01:14:00|13924.72|13804.72|13925.68|13805.68|13926.16|13806.16|13924.72|13804.72|10
1651454050000|2022-05-02 01:14:10|13925.7|13805.7|13926.04|13806.04|13926.74|13806.74|13925.4|13805.4|10
1651454060000|2022-05-02 01:14:20|13925.34|13805.34|13925.2|13805.2|13925.64|13805.64|13924.88|13804.88|10
1651454070000|2022-05-02 01:14:30|13925.35|13805.35|13925.96|13805.96|13926|13806|13925.11|13805.11|10
1651454080000|2022-05-02 01:14:40|13925.74|13805.74|13925.36|13805.36|13925.97|13805.97|13925.36|13805.36|10
1651454090000|2022-05-02 01:14:50|13925.26|13805.26|13925.41|13805.41|13925.47|13805.47|13925.12|13805.12|10
1651454100000|2022-05-02 01:15:00|13925.58|13805.58|13919.07|13799.07|13925.58|13805.58|13919.07|13799.07|10
1651454110000|2022-05-02 01:15:10|13918.58|13798.58|13916.49|13796.49|13918.58|13798.58|13916.42|13796.42|10
1651454120000|2022-05-02 01:15:20|13916.46|13796.46|13916.25|13796.25|13917.23|13797.23|13916.25|13796.25|10
1651454130000|2022-05-02 01:15:30|13916.6|13796.6|13915.46|13795.46|13916.6|13796.6|13915.45|13795.45|10
1651454140000|2022-05-02 01:15:40|13915.09|13795.09|13912.83|13792.83|13915.09|13795.09|13912.83|13792.83|9
1651454150000|2022-05-02 01:15:50|13912.95|13792.95|13913.26|13793.26|13913.26|13793.26|13912.56|13792.56|10
1651454160000|2022-05-02 01:16:00|13913.08|13793.08|13913.93|13793.93|13914.22|13794.22|13913.08|13793.08|10
1651454170000|2022-05-02 01:16:10|13914.13|13794.13|13913.48|13793.48|13914.13|13794.13|13913.43|13793.43|10
1651454180000|2022-05-02 01:16:20|13912.85|13792.85|13910.72|13790.72|13913.03|13793.03|13910.57|13790.57|9
1651454190000|2022-05-02 01:16:30|13911.09|13791.09|13908.15|13788.15|13911.2|13791.2|13908.15|13788.15|9
1651454200000|2022-05-02 01:16:40|13907.95|13787.95|13907.63|13787.63|13907.98|13787.98|13907.63|13787.63|10
1651454210000|2022-05-02 01:16:50|13907.71|13787.71|13909.5|13789.5|13909.67|13789.67|13907.71|13787.71|10
1651454220000|2022-05-02 01:17:00|13909.36|13789.36|13910.46|13790.46|13910.46|13790.46|13909.33|13789.33|9
1651454230000|2022-05-02 01:17:10|13910.57|13790.57|13910.18|13790.18|13910.7|13790.7|13909.92|13789.92|10
1651454240000|2022-05-02 01:17:20|13910.17|13790.17|13910.44|13790.44|13910.44|13790.44|13909.78|13789.78|10
1651454250000|2022-05-02 01:17:30|13910.93|13790.93|13910.04|13790.04|13910.93|13790.93|13910.04|13790.04|10
1651454260000|2022-05-02 01:17:40|13910.01|13790.01|13910.71|13790.71|13910.71|13790.71|13909.84|13789.84|9
1651454270000|2022-05-02 01:17:50|13910.85|13790.85|13910.86|13790.86|13911.29|13791.29|13910.85|13790.85|10
1651454280000|2022-05-02 01:18:00|13910.78|13790.78|13910.27|13790.27|13910.91|13790.91|13910.27|13790.27|9
1651454290000|2022-05-02 01:18:10|13910.12|13790.12|13908.64|13788.64|13910.12|13790.12|13908.63|13788.63|10
1651454300000|2022-05-02 01:18:20|13908.37|13788.37|13907.37|13787.37|13908.37|13788.37|13907.37|13787.37|10
1651454310000|2022-05-02 01:18:30|13907.22|13787.22|13906.65|13786.65|13907.29|13787.29|13906.65|13786.65|10
1651454320000|2022-05-02 01:18:40|13906.67|13786.67|13905.92|13785.92|13906.67|13786.67|13905.9|13785.9|7
1651454330000|2022-05-02 01:18:50|13905.81|13785.81|13905.54|13785.54|13905.81|13785.81|13905.3|13785.3|10
1651454340000|2022-05-02 01:19:00|13905.84|13785.84|13905.6|13785.6|13905.95|13785.95|13905.6|13785.6|8
1651454350000|2022-05-02 01:19:10|13905.73|13785.73|13903.93|13783.93|13905.75|13785.75|13903.82|13783.82|10
1651454360000|2022-05-02 01:19:20|13903.94|13783.94|13903.92|13783.92|13904.57|13784.57|13903.92|13783.92|9
1651454370000|2022-05-02 01:19:30|13904.18|13784.18|13904.32|13784.32|13904.78|13784.78|13904.18|13784.18|10
1651454380000|2022-05-02 01:19:40|13904.34|13784.34|13904.07|13784.07|13904.34|13784.34|13903.79|13783.79|10
1651454390000|2022-05-02 01:19:50|13904.26|13784.26|13903.81|13783.81|13904.33|13784.33|13903.66|13783.66|10
1651454400000|2022-05-02 01:20:00|13903.51|13783.51|13903.68|13783.68|13903.68|13783.68|13903.25|13783.25|10
1651454410000|2022-05-02 01:20:10|13903.3|13783.3|13903.29|13783.29|13903.96|13783.96|13903.29|13783.29|9
1651454420000|2022-05-02 01:20:20|13903.51|13783.51|13905.04|13785.04|13905.04|13785.04|13903.51|13783.51|10
1651454430000|2022-05-02 01:20:30|13905.66|13785.66|13906.24|13786.24|13906.93|13786.93|13905.66|13785.66|10
1651454440000|2022-05-02 01:20:40|13906.14|13786.14|13906.52|13786.52|13906.52|13786.52|13906.1|13786.1|9
1651454450000|2022-05-02 01:20:50|13906.39|13786.39|13907.32|13787.32|13907.51|13787.51|13906.39|13786.39|10
1651454460000|2022-05-02 01:21:00|13907.23|13787.23|13906.49|13786.49|13907.25|13787.25|13906.23|13786.23|10
1651454470000|2022-05-02 01:21:10|13906.65|13786.65|13905.78|13785.78|13906.66|13786.66|13905.78|13785.78|10
1651454480000|2022-05-02 01:21:20|13905.89|13785.89|13904.87|13784.87|13905.89|13785.89|13904.7|13784.7|10
1651454490000|2022-05-02 01:21:30|13904.44|13784.44|13904.51|13784.51|13904.68|13784.68|13904.4|13784.4|9
1651454500000|2022-05-02 01:21:40|13904.47|13784.47|13907.14|13787.14|13907.14|13787.14|13904.47|13784.47|10
1651454510000|2022-05-02 01:21:50|13907.24|13787.24|13908.15|13788.15|13908.27|13788.27|13907.2|13787.2|10
1651454520000|2022-05-02 01:22:00|13908.33|13788.33|13909.52|13789.52|13909.57|13789.57|13908.33|13788.33|10
1651454530000|2022-05-02 01:22:10|13909.5|13789.5|13909.73|13789.73|13909.92|13789.92|13909.5|13789.5|10
1651454540000|2022-05-02 01:22:20|13909.69|13789.69|13908.76|13788.76|13909.69|13789.69|13908.75|13788.75|10
1651454550000|2022-05-02 01:22:30|13908.72|13788.72|13908.87|13788.87|13908.89|13788.89|13908.61|13788.61|10
1651454560000|2022-05-02 01:22:40|13908.73|13788.73|13908.04|13788.04|13908.73|13788.73|13908.04|13788.04|10
1651454570000|2022-05-02 01:22:50|13907.9|13787.9|13906.1|13786.1|13908.07|13788.07|13906.1|13786.1|10
1651454580000|2022-05-02 01:23:00|13906.19|13786.19|13906.76|13786.76|13906.76|13786.76|13906.19|13786.19|9
1651454590000|2022-05-02 01:23:10|13906.75|13786.75|13909.27|13789.27|13909.52|13789.52|13906.75|13786.75|9
1651454600000|2022-05-02 01:23:20|13909.43|13789.43|13910.94|13790.94|13910.94|13790.94|13909.43|13789.43|10
1651454610000|2022-05-02 01:23:30|13910.95|13790.95|13910.83|13790.83|13911.03|13791.03|13910.79|13790.79|8
1651454620000|2022-05-02 01:23:40|13910.87|13790.87|13913.21|13793.21|13913.31|13793.31|13910.74|13790.74|10
1651454630000|2022-05-02 01:23:50|13913.19|13793.19|13910.98|13790.98|13913.19|13793.19|13910.98|13790.98|10
1651454640000|2022-05-02 01:24:00|13910.82|13790.82|13910.5|13790.5|13910.82|13790.82|13910.15|13790.15|10
1651454650000|2022-05-02 01:24:10|13910.02|13790.02|13909.95|13789.95|13910.24|13790.24|13909.95|13789.95|8
1651454660000|2022-05-02 01:24:20|13909.47|13789.47|13908.72|13788.72|13909.5|13789.5|13908.65|13788.65|10
1651454670000|2022-05-02 01:24:30|13908.2|13788.2|13905.71|13785.71|13908.2|13788.2|13905.71|13785.71|10
1651454680000|2022-05-02 01:24:40|13905.65|13785.65|13905.38|13785.38|13905.65|13785.65|13904.84|13784.84|9
1651454690000|2022-05-02 01:24:50|13905.39|13785.39|13903.7|13783.7|13905.39|13785.39|13903.33|13783.33|10
1651454700000|2022-05-02 01:25:00|13903.65|13783.65|13904.62|13784.62|13904.62|13784.62|13903.65|13783.65|10
1651454710000|2022-05-02 01:25:10|13904.46|13784.46|13905.25|13785.25|13905.38|13785.38|13904.33|13784.33|9
1651454720000|2022-05-02 01:25:20|13905.4|13785.4|13905.16|13785.16|13905.4|13785.4|13904.85|13784.85|9
1651454730000|2022-05-02 01:25:30|13905.33|13785.33|13905.76|13785.76|13905.76|13785.76|13905.19|13785.19|10
1651454740000|2022-05-02 01:25:40|13905.85|13785.85|13905.71|13785.71|13905.92|13785.92|13905.71|13785.71|8
1651454750000|2022-05-02 01:25:50|13905.73|13785.73|13905.12|13785.12|13905.73|13785.73|13904.86|13784.86|8
1651454760000|2022-05-02 01:26:00|13905.01|13785.01|13904.37|13784.37|13905.07|13785.07|13904.32|13784.32|10
1651454770000|2022-05-02 01:26:10|13904.22|13784.22|13904.54|13784.54|13904.54|13784.54|13903.84|13783.84|10
1651454780000|2022-05-02 01:26:20|13904.49|13784.49|13904.34|13784.34|13904.57|13784.57|13904.24|13784.24|9
1651454790000|2022-05-02 01:26:30|13903.88|13783.88|13901.65|13781.65|13903.88|13783.88|13901.65|13781.65|10
1651454800000|2022-05-02 01:26:40|13901.19|13781.19|13899.7|13779.7|13901.19|13781.19|13899.7|13779.7|7
1651454810000|2022-05-02 01:26:50|13899.81|13779.81|13896.59|13776.59|13899.81|13779.81|13896.59|13776.59|10
1651454820000|2022-05-02 01:27:00|13896.58|13776.58|13894.91|13774.91|13896.58|13776.58|13894.27|13774.27|10
1651454830000|2022-05-02 01:27:10|13895.21|13775.21|13895.34|13775.34|13895.41|13775.41|13894.9|13774.9|9
1651454840000|2022-05-02 01:27:20|13894.85|13774.85|13894.79|13774.79|13895.13|13775.13|13894.6|13774.6|10
1651454850000|2022-05-02 01:27:30|13894.68|13774.68|13894.52|13774.52|13894.89|13774.89|13894.49|13774.49|10
1651454860000|2022-05-02 01:27:40|13894.42|13774.42|13893.76|13773.76|13894.42|13774.42|13893.53|13773.53|10
1651454870000|2022-05-02 01:27:50|13893.74|13773.74|13892.44|13772.44|13893.74|13773.74|13892.44|13772.44|10
1651454880000|2022-05-02 01:28:00|13891.65|13771.65|13891.82|13771.82|13891.82|13771.82|13891.41|13771.41|10
1651454890000|2022-05-02 01:28:10|13891.8|13771.8|13892.11|13772.11|13892.11|13772.11|13891.73|13771.73|9
1651454900000|2022-05-02 01:28:20|13892.18|13772.18|13891.99|13771.99|13892.34|13772.34|13891.99|13771.99|9
1651454910000|2022-05-02 01:28:30|13891.95|13771.95|13890.93|13770.93|13892.04|13772.04|13890.53|13770.53|10
1651454920000|2022-05-02 01:28:40|13891.56|13771.56|13890.94|13770.94|13891.56|13771.56|13890.94|13770.94|8
1651454930000|2022-05-02 01:28:50|13890.93|13770.93|13890.49|13770.49|13890.99|13770.99|13890.38|13770.38|9
1651454940000|2022-05-02 01:29:00|13890.65|13770.65|13890.07|13770.07|13891|13771|13889.84|13769.84|10
1651454950000|2022-05-02 01:29:10|13889.99|13769.99|13891.41|13771.41|13891.41|13771.41|13889.99|13769.99|10
1651454960000|2022-05-02 01:29:20|13891.66|13771.66|13893.29|13773.29|13893.33|13773.33|13891.66|13771.66|10
1651454970000|2022-05-02 01:29:30|13893.27|13773.27|13893.83|13773.83|13893.85|13773.85|13893.27|13773.27|9
1651454980000|2022-05-02 01:29:40|13893.7|13773.7|13891.91|13771.91|13894.38|13774.38|13891.85|13771.85|10
1651454990000|2022-05-02 01:29:50|13891.25|13771.25|13890.76|13770.76|13891.25|13771.25|13890.72|13770.72|9
1651455000000|2022-05-02 01:30:00|13890.63|13770.63|13892.45|13772.45|13892.45|13772.45|13890.45|13770.45|10
1651455010000|2022-05-02 01:30:10|13892.65|13772.65|13892.28|13772.28|13893.19|13773.19|13892.28|13772.28|8
1651455020000|2022-05-02 01:30:20|13892.44|13772.44|13892.64|13772.64|13892.71|13772.71|13892.44|13772.44|9
1651455030000|2022-05-02 01:30:30|13892.2|13772.2|13890.79|13770.79|13892.22|13772.22|13890.79|13770.79|10
1651455040000|2022-05-02 01:30:40|13890.72|13770.72|13889.99|13769.99|13891.09|13771.09|13889.99|13769.99|10
1651455050000|2022-05-02 01:30:50|13889.97|13769.97|13889.41|13769.41|13890.03|13770.03|13889.39|13769.39|10
1651455060000|2022-05-02 01:31:00|13889.22|13769.22|13888.06|13768.06|13889.22|13769.22|13887.96|13767.96|10
1651455070000|2022-05-02 01:31:10|13887.82|13767.82|13886.36|13766.36|13887.83|13767.83|13886.36|13766.36|10
1651455080000|2022-05-02 01:31:20|13886.48|13766.48|13886.41|13766.41|13886.51|13766.51|13886.38|13766.38|9
1651455090000|2022-05-02 01:31:30|13886.47|13766.47|13886.78|13766.78|13886.89|13766.89|13886.47|13766.47|9
1651455100000|2022-05-02 01:31:40|13886.81|13766.81|13885.61|13765.61|13886.81|13766.81|13885.61|13765.61|9
1651455110000|2022-05-02 01:31:50|13885.48|13765.48|13882.6|13762.6|13885.49|13765.49|13882.6|13762.6|10
1651455120000|2022-05-02 01:32:00|13882|13762|13880.1|13760.1|13882|13762|13880.1|13760.1|10
1651455130000|2022-05-02 01:32:10|13878.64|13758.64|13875.24|13755.24|13878.64|13758.64|13875.24|13755.24|10
1651455140000|2022-05-02 01:32:20|13875.13|13755.13|13871.29|13751.29|13875.23|13755.23|13871.29|13751.29|9
1651455150000|2022-05-02 01:32:30|13871.38|13751.38|13868.94|13748.94|13871.38|13751.38|13868.94|13748.94|10
1651455160000|2022-05-02 01:32:40|13868.86|13748.86|13865.62|13745.62|13869.13|13749.13|13865.62|13745.62|9
1651455170000|2022-05-02 01:32:50|13865.47|13745.47|13864.11|13744.11|13865.47|13745.47|13864.11|13744.11|9
1651455180000|2022-05-02 01:33:00|13863.52|13743.52|13864.58|13744.58|13864.58|13744.58|13863.41|13743.41|10
1651455190000|2022-05-02 01:33:10|13864.62|13744.62|13861.61|13741.61|13864.62|13744.62|13861.61|13741.61|10
1651455200000|2022-05-02 01:33:20|13861.54|13741.54|13859.75|13739.75|13861.82|13741.82|13859.75|13739.75|10
1651455210000|2022-05-02 01:33:30|13859.59|13739.59|13860.15|13740.15|13860.3|13740.3|13859.33|13739.33|10
1651455220000|2022-05-02 01:33:40|13860.04|13740.04|13860.45|13740.45|13860.72|13740.72|13860.04|13740.04|10
1651455230000|2022-05-02 01:33:50|13860.25|13740.25|13858.87|13738.87|13860.25|13740.25|13858.7|13738.7|9
1651455240000|2022-05-02 01:34:00|13858.58|13738.58|13857|13737|13858.58|13738.58|13856.38|13736.38|10
1651455250000|2022-05-02 01:34:10|13857.22|13737.22|13857.52|13737.52|13858.17|13738.17|13857.22|13737.22|10
1651455260000|2022-05-02 01:34:20|13857.63|13737.63|13857.55|13737.55|13858.23|13738.23|13857.28|13737.28|10
1651455270000|2022-05-02 01:34:30|13857.51|13737.51|13857.46|13737.46|13857.51|13737.51|13857.01|13737.01|10
1651455280000|2022-05-02 01:34:40|13857.65|13737.65|13859.24|13739.24|13859.24|13739.24|13857.61|13737.61|9
1651455290000|2022-05-02 01:34:50|13859.12|13739.12|13858.76|13738.76|13859.55|13739.55|13858.76|13738.76|10
1651455300000|2022-05-02 01:35:00|13858.87|13738.87|13859.97|13739.97|13859.97|13739.97|13858.87|13738.87|10
1651455310000|2022-05-02 01:35:10|13859.82|13739.82|13859.21|13739.21|13859.87|13739.87|13859.18|13739.18|10
1651455320000|2022-05-02 01:35:20|13859.04|13739.04|13857.99|13737.99|13859.27|13739.27|13857.99|13737.99|10
1651455330000|2022-05-02 01:35:30|13857.34|13737.34|13857.35|13737.35|13857.56|13737.56|13856.95|13736.95|10
1651455340000|2022-05-02 01:35:40|13857.37|13737.37|13857.55|13737.55|13857.82|13737.82|13857.37|13737.37|9
1651455350000|2022-05-02 01:35:50|13857.48|13737.48|13858.15|13738.15|13858.15|13738.15|13857.48|13737.48|9
1651455360000|2022-05-02 01:36:00|13858.27|13738.27|13856.61|13736.61|13858.51|13738.51|13856.61|13736.61|10
1651455370000|2022-05-02 01:36:10|13856.09|13736.09|13856.35|13736.35|13856.63|13736.63|13855.53|13735.53|10
1651455380000|2022-05-02 01:36:20|13856.19|13736.19|13855.92|13735.92|13856.27|13736.27|13855.83|13735.83|10
1651455390000|2022-05-02 01:36:30|13856|13736|13856.35|13736.35|13856.35|13736.35|13856|13736|10
1651455400000|2022-05-02 01:36:40|13856.38|13736.38|13855.94|13735.94|13856.38|13736.38|13855.93|13735.93|9
1651455410000|2022-05-02 01:36:50|13856.08|13736.08|13855.77|13735.77|13856.08|13736.08|13855.77|13735.77|9
1651455420000|2022-05-02 01:37:00|13855.73|13735.73|13856.1|13736.1|13856.22|13736.22|13855.62|13735.62|10
1651455430000|2022-05-02 01:37:10|13856.37|13736.37|13858.79|13738.79|13858.79|13738.79|13856.37|13736.37|10
1651455440000|2022-05-02 01:37:20|13858.91|13738.91|13860.02|13740.02|13860.33|13740.33|13858.91|13738.91|10
1651455450000|2022-05-02 01:37:30|13860.4|13740.4|13861.6|13741.6|13861.68|13741.68|13860.4|13740.4|10
1651455460000|2022-05-02 01:37:40|13861.37|13741.37|13860.28|13740.28|13861.67|13741.67|13860.28|13740.28|10
1651455470000|2022-05-02 01:37:50|13860.13|13740.13|13859.4|13739.4|13860.13|13740.13|13859.19|13739.19|9
1651455480000|2022-05-02 01:38:00|13859.25|13739.25|13859|13739|13859.59|13739.59|13859|13739|10
1651455490000|2022-05-02 01:38:10|13858.72|13738.72|13858.14|13738.14|13859.11|13739.11|13857.91|13737.91|9
1651455500000|2022-05-02 01:38:20|13858.26|13738.26|13858.82|13738.82|13858.88|13738.88|13858.26|13738.26|8
1651455510000|2022-05-02 01:38:30|13858.81|13738.81|13860.31|13740.31|13860.31|13740.31|13858.65|13738.65|10
1651455520000|2022-05-02 01:38:40|13860.51|13740.51|13860.49|13740.49|13860.51|13740.51|13860.29|13740.29|8
1651455530000|2022-05-02 01:38:50|13860.54|13740.54|13860.8|13740.8|13860.8|13740.8|13860.54|13740.54|9
1651455540000|2022-05-02 01:39:00|13860.76|13740.76|13860.66|13740.66|13860.9|13740.9|13860.66|13740.66|8
1651455550000|2022-05-02 01:39:10|13860.73|13740.73|13860.68|13740.68|13860.82|13740.82|13860.55|13740.55|8
1651455560000|2022-05-02 01:39:20|13860.62|13740.62|13859.91|13739.91|13860.62|13740.62|13859.88|13739.88|10
1651455570000|2022-05-02 01:39:30|13859.79|13739.79|13860.01|13740.01|13860.06|13740.06|13859.76|13739.76|10
1651455580000|2022-05-02 01:39:40|13859.81|13739.81|13859.76|13739.76|13860.22|13740.22|13859.67|13739.67|10
1651455590000|2022-05-02 01:39:50|13859.72|13739.72|13859.62|13739.62|13859.74|13739.74|13859.49|13739.49|10
1651455600000|2022-05-02 01:40:00|13859.44|13739.44|13857.77|13737.77|13859.44|13739.44|13857.77|13737.77|10
1651455610000|2022-05-02 01:40:10|13856.99|13736.99|13856.86|13736.86|13856.99|13736.99|13856.58|13736.58|9
1651455620000|2022-05-02 01:40:20|13856.62|13736.62|13858.57|13738.57|13858.57|13738.57|13856.62|13736.62|10
1651455630000|2022-05-02 01:40:30|13859.34|13739.34|13861.59|13741.59|13861.59|13741.59|13859.34|13739.34|10
1651455640000|2022-05-02 01:40:40|13861.53|13741.53|13863.94|13743.94|13863.94|13743.94|13861.53|13741.53|9
1651455650000|2022-05-02 01:40:50|13864.3|13744.3|13865.4|13745.4|13865.68|13745.68|13864.3|13744.3|10
1651455660000|2022-05-02 01:41:00|13865.23|13745.23|13864.75|13744.75|13865.24|13745.24|13864.65|13744.65|10
1651455670000|2022-05-02 01:41:10|13865.12|13745.12|13866.91|13746.91|13866.91|13746.91|13865.12|13745.12|10
1651455680000|2022-05-02 01:41:20|13867.17|13747.17|13868.54|13748.54|13868.69|13748.69|13867.17|13747.17|9
1651455690000|2022-05-02 01:41:30|13868.85|13748.85|13870.55|13750.55|13870.56|13750.56|13868.85|13748.85|9
1651455700000|2022-05-02 01:41:40|13870.67|13750.67|13871.27|13751.27|13871.31|13751.31|13870.64|13750.64|8
1651455710000|2022-05-02 01:41:50|13871.36|13751.36|13871.4|13751.4|13871.81|13751.81|13870.96|13750.96|10
1651455720000|2022-05-02 01:42:00|13871.44|13751.44|13870.75|13750.75|13871.44|13751.44|13870.75|13750.75|10
1651455730000|2022-05-02 01:42:10|13870.69|13750.69|13869.68|13749.68|13870.69|13750.69|13869.68|13749.68|9
1651455740000|2022-05-02 01:42:20|13869.61|13749.61|13868.38|13748.38|13869.61|13749.61|13868.33|13748.33|10
1651455750000|2022-05-02 01:42:30|13868.17|13748.17|13866.32|13746.32|13868.17|13748.17|13866.32|13746.32|9
1651455760000|2022-05-02 01:42:40|13865.5|13745.5|13864.86|13744.86|13865.5|13745.5|13864.66|13744.66|9
1651455770000|2022-05-02 01:42:50|13864.62|13744.62|13863.56|13743.56|13864.88|13744.88|13863.56|13743.56|10
1651455780000|2022-05-02 01:43:00|13863.34|13743.34|13864.17|13744.17|13864.37|13744.37|13863.24|13743.24|9
1651455790000|2022-05-02 01:43:10|13864.61|13744.61|13867.76|13747.76|13867.76|13747.76|13864.61|13744.61|10
1651455800000|2022-05-02 01:43:20|13868.38|13748.38|13871.97|13751.97|13871.97|13751.97|13868.38|13748.38|10
1651455810000|2022-05-02 01:43:30|13871.67|13751.67|13871.88|13751.88|13871.9|13751.9|13871.31|13751.31|9
1651455820000|2022-05-02 01:43:40|13871.99|13751.99|13872.83|13752.83|13872.83|13752.83|13871.78|13751.78|9
1651455830000|2022-05-02 01:43:50|13873.57|13753.57|13874.86|13754.86|13874.88|13754.88|13873.57|13753.57|10
1651455840000|2022-05-02 01:44:00|13875.1|13755.1|13874.49|13754.49|13875.26|13755.26|13874.21|13754.21|10
1651455850000|2022-05-02 01:44:10|13874.39|13754.39|13874.85|13754.85|13874.85|13754.85|13874.39|13754.39|8
1651455860000|2022-05-02 01:44:20|13874.44|13754.44|13873.54|13753.54|13874.44|13754.44|13873.54|13753.54|9
1651455870000|2022-05-02 01:44:30|13873.26|13753.26|13873.86|13753.86|13873.86|13753.86|13873.26|13753.26|10
1651455880000|2022-05-02 01:44:40|13873.93|13753.93|13874.04|13754.04|13874.07|13754.07|13873.93|13753.93|8
1651455890000|2022-05-02 01:44:50|13874.07|13754.07|13872.97|13752.97|13874.07|13754.07|13872.97|13752.97|8
1651455900000|2022-05-02 01:45:00|13872.99|13752.99|13871.48|13751.48|13872.99|13752.99|13871.44|13751.44|8
1651455910000|2022-05-02 01:45:10|13871.55|13751.55|13871.05|13751.05|13871.57|13751.57|13871.05|13751.05|9
1651455920000|2022-05-02 01:45:20|13870.85|13750.85|13870.3|13750.3|13870.9|13750.9|13870.3|13750.3|10
1651455930000|2022-05-02 01:45:30|13870.44|13750.44|13871.13|13751.13|13871.13|13751.13|13870.23|13750.23|10
1651455940000|2022-05-02 01:45:40|13871.46|13751.46|13872.99|13752.99|13872.99|13752.99|13871.46|13751.46|10
1651455950000|2022-05-02 01:45:50|13873.2|13753.2|13874|13754|13874|13754|13872.93|13752.93|10
1651455960000|2022-05-02 01:46:00|13874.27|13754.27|13875.4|13755.4|13875.51|13755.51|13874.27|13754.27|9
1651455970000|2022-05-02 01:46:10|13875.43|13755.43|13876.34|13756.34|13876.34|13756.34|13875.43|13755.43|10
1651455980000|2022-05-02 01:46:20|13876.33|13756.33|13877.17|13757.17|13877.17|13757.17|13876.33|13756.33|10
1651455990000|2022-05-02 01:46:30|13877.25|13757.25|13877.25|13757.25|13877.38|13757.38|13877.17|13757.17|9
1651456000000|2022-05-02 01:46:40|13877.31|13757.31|13877.85|13757.85|13878.02|13758.02|13877.31|13757.31|8
1651456010000|2022-05-02 01:46:50|13878.12|13758.12|13878.25|13758.25|13878.3|13758.3|13878.03|13758.03|9
1651456020000|2022-05-02 01:47:00|13878.43|13758.43|13878.43|13758.43|13878.7|13758.7|13878.3|13758.3|9
1651456030000|2022-05-02 01:47:10|13878.48|13758.48|13878.62|13758.62|13878.62|13758.62|13878.23|13758.23|10
1651456040000|2022-05-02 01:47:20|13878.71|13758.71|13882.04|13762.04|13882.04|13762.04|13878.56|13758.56|10
1651456050000|2022-05-02 01:47:30|13882.23|13762.23|13880.09|13760.09|13883.15|13763.15|13880.09|13760.09|10
1651456060000|2022-05-02 01:47:40|13879.75|13759.75|13871.49|13751.49|13879.75|13759.75|13871.49|13751.49|9
1651456070000|2022-05-02 01:47:50|13870.73|13750.73|13868.78|13748.78|13871.51|13751.51|13867.62|13747.62|10
1651456080000|2022-05-02 01:48:00|13867.8|13747.8|13867.67|13747.67|13869.08|13749.08|13867.67|13747.67|10
1651456090000|2022-05-02 01:48:10|13867.33|13747.33|13865.79|13745.79|13867.33|13747.33|13865.79|13745.79|10
1651456100000|2022-05-02 01:48:20|13866.27|13746.27|13866.73|13746.73|13866.73|13746.73|13865.77|13745.77|10
1651456110000|2022-05-02 01:48:30|13866.84|13746.84|13865.79|13745.79|13866.84|13746.84|13865.66|13745.66|10
1651456120000|2022-05-02 01:48:40|13865.73|13745.73|13864.71|13744.71|13865.75|13745.75|13864.71|13744.71|9
1651456130000|2022-05-02 01:48:50|13864.85|13744.85|13864.98|13744.98|13865.3|13745.3|13864.67|13744.67|10
1651456140000|2022-05-02 01:49:00|13864.83|13744.83|13864.02|13744.02|13864.83|13744.83|13863.64|13743.64|10
1651456150000|2022-05-02 01:49:10|13864.04|13744.04|13861.55|13741.55|13864.05|13744.05|13861.55|13741.55|10
1651456160000|2022-05-02 01:49:20|13860.97|13740.97|13859.89|13739.89|13860.97|13740.97|13859.12|13739.12|10
1651456170000|2022-05-02 01:49:30|13858.32|13738.32|13855.67|13735.67|13858.32|13738.32|13855.67|13735.67|10
1651456180000|2022-05-02 01:49:40|13856.3|13736.3|13855.22|13735.22|13856.93|13736.93|13855.21|13735.21|10
1651456190000|2022-05-02 01:49:50|13854.99|13734.99|13854.95|13734.95|13855.64|13735.64|13854.62|13734.62|9
1651456200000|2022-05-02 01:50:00|13856.04|13736.04|13855.85|13735.85|13856.11|13736.11|13855.44|13735.44|10
1651456210000|2022-05-02 01:50:10|13856.02|13736.02|13856.08|13736.08|13856.37|13736.37|13855.99|13735.99|8
1651456220000|2022-05-02 01:50:20|13856.28|13736.28|13856.34|13736.34|13856.48|13736.48|13855.8|13735.8|10
1651456230000|2022-05-02 01:50:30|13856.18|13736.18|13856.32|13736.32|13856.87|13736.87|13855.99|13735.99|10
1651456240000|2022-05-02 01:50:40|13856.03|13736.03|13856.17|13736.17|13856.86|13736.86|13855.83|13735.83|10
1651456250000|2022-05-02 01:50:50|13857.07|13737.07|13854.93|13734.93|13857.07|13737.07|13854.54|13734.54|9
1651456260000|2022-05-02 01:51:00|13854.97|13734.97|13853.88|13733.88|13855.15|13735.15|13853.88|13733.88|10
1651456270000|2022-05-02 01:51:10|13853.93|13733.93|13852.72|13732.72|13853.93|13733.93|13852.68|13732.68|10
1651456280000|2022-05-02 01:51:20|13852.52|13732.52|13850.2|13730.2|13853.1|13733.1|13849.7|13729.7|10
1651456290000|2022-05-02 01:51:30|13848.1|13728.1|13846.92|13726.92|13848.1|13728.1|13846.92|13726.92|10
1651456300000|2022-05-02 01:51:40|13846.59|13726.59|13851.26|13731.26|13851.26|13731.26|13846.59|13726.59|10
1651456310000|2022-05-02 01:51:50|13851.15|13731.15|13851.43|13731.43|13851.52|13731.52|13849.95|13729.95|10
1651456320000|2022-05-02 01:52:00|13851.56|13731.56|13852.12|13732.12|13852.72|13732.72|13851.5|13731.5|10
1651456330000|2022-05-02 01:52:10|13852.88|13732.88|13852.13|13732.13|13853.2|13733.2|13852.13|13732.13|10
1651456340000|2022-05-02 01:52:20|13852.14|13732.14|13852.45|13732.45|13852.59|13732.59|13851.41|13731.41|10
1651456350000|2022-05-02 01:52:30|13851.46|13731.46|13850.68|13730.68|13851.69|13731.69|13850.31|13730.31|10
1651456360000|2022-05-02 01:52:40|13850.22|13730.22|13850.5|13730.5|13850.5|13730.5|13850.01|13730.01|10
1651456370000|2022-05-02 01:52:50|13850.47|13730.47|13849.98|13729.98|13850.47|13730.47|13849.84|13729.84|10
1651456380000|2022-05-02 01:53:00|13850.08|13730.08|13849.87|13729.87|13850.08|13730.08|13849.79|13729.79|8
1651456390000|2022-05-02 01:53:10|13849.89|13729.89|13850.91|13730.91|13851.03|13731.03|13849.89|13729.89|9
1651456400000|2022-05-02 01:53:20|13851.06|13731.06|13848.44|13728.44|13851.06|13731.06|13848.44|13728.44|9
1651456410000|2022-05-02 01:53:30|13848.42|13728.42|13846.78|13726.78|13848.42|13728.42|13846.78|13726.78|10
1651456420000|2022-05-02 01:53:40|13846.87|13726.87|13846.45|13726.45|13847.16|13727.16|13846.45|13726.45|9
1651456430000|2022-05-02 01:53:50|13846.15|13726.15|13842.62|13722.62|13846.15|13726.15|13842.62|13722.62|10
1651456440000|2022-05-02 01:54:00|13842.51|13722.51|13839.52|13719.52|13842.51|13722.51|13839.52|13719.52|10
1651456450000|2022-05-02 01:54:10|13839.16|13719.16|13836.5|13716.5|13839.16|13719.16|13836.43|13716.43|10
1651456460000|2022-05-02 01:54:20|13836.22|13716.22|13835.19|13715.19|13836.22|13716.22|13835.19|13715.19|10
1651456470000|2022-05-02 01:54:30|13834.61|13714.61|13835.28|13715.28|13835.45|13715.45|13834.61|13714.61|10
1651456480000|2022-05-02 01:54:40|13835.45|13715.45|13835.43|13715.43|13835.45|13715.45|13834.73|13714.73|10
1651456490000|2022-05-02 01:54:50|13835.11|13715.11|13835.25|13715.25|13835.68|13715.68|13835.11|13715.11|10
1651456500000|2022-05-02 01:55:00|13835.23|13715.23|13832.12|13712.12|13835.38|13715.38|13832.12|13712.12|10
1651456510000|2022-05-02 01:55:10|13831.9|13711.9|13829.16|13709.16|13831.9|13711.9|13829.1|13709.1|10
1651456520000|2022-05-02 01:55:20|13829.4|13709.4|13829.88|13709.88|13829.88|13709.88|13828.78|13708.78|10
1651456530000|2022-05-02 01:55:30|13829.6|13709.6|13830.19|13710.19|13830.19|13710.19|13829.5|13709.5|10
1651456540000|2022-05-02 01:55:40|13830.1|13710.1|13829.2|13709.2|13830.1|13710.1|13828.99|13708.99|10
1651456550000|2022-05-02 01:55:50|13829.67|13709.67|13828.07|13708.07|13829.67|13709.67|13828.07|13708.07|10
1651456560000|2022-05-02 01:56:00|13827.42|13707.42|13826.17|13706.17|13827.42|13707.42|13826.17|13706.17|10
1651456570000|2022-05-02 01:56:10|13825.97|13705.97|13825.1|13705.1|13826.06|13706.06|13825.1|13705.1|10
1651456580000|2022-05-02 01:56:20|13825.25|13705.25|13823.93|13703.93|13825.25|13705.25|13823.92|13703.92|10
1651456590000|2022-05-02 01:56:30|13823.88|13703.88|13822.85|13702.85|13823.88|13703.88|13822.51|13702.51|10
1651456600000|2022-05-02 01:56:40|13822.68|13702.68|13820.57|13700.57|13822.76|13702.76|13820.57|13700.57|10
1651456610000|2022-05-02 01:56:50|13820.19|13700.19|13818.86|13698.86|13820.54|13700.54|13818.79|13698.79|10
1651456620000|2022-05-02 01:57:00|13818.54|13698.54|13818.59|13698.59|13819.37|13699.37|13818.53|13698.53|10
1651456630000|2022-05-02 01:57:10|13818.72|13698.72|13819.04|13699.04|13819.57|13699.57|13818.58|13698.58|10
1651456640000|2022-05-02 01:57:20|13819.17|13699.17|13819.75|13699.75|13819.75|13699.75|13818.94|13698.94|10
1651456650000|2022-05-02 01:57:30|13819.55|13699.55|13819.77|13699.77|13819.96|13699.96|13819.34|13699.34|10
1651456660000|2022-05-02 01:57:40|13819.73|13699.73|13819.93|13699.93|13820.29|13700.29|13819.67|13699.67|10
1651456670000|2022-05-02 01:57:50|13820.05|13700.05|13819.05|13699.05|13820.21|13700.21|13819.05|13699.05|10
1651456680000|2022-05-02 01:58:00|13819|13699|13815.97|13695.97|13819.16|13699.16|13815.97|13695.97|10
1651456690000|2022-05-02 01:58:10|13816.27|13696.27|13816.7|13696.7|13817.22|13697.22|13816.16|13696.16|10
1651456700000|2022-05-02 01:58:20|13816.97|13696.97|13816.95|13696.95|13817.01|13697.01|13816.26|13696.26|10
1651456710000|2022-05-02 01:58:30|13817.28|13697.28|13818.2|13698.2|13818.21|13698.21|13816.64|13696.64|9
1651456720000|2022-05-02 01:58:40|13818.3|13698.3|13818.35|13698.35|13818.97|13698.97|13818.3|13698.3|9
1651456730000|2022-05-02 01:58:50|13818.85|13698.85|13818.28|13698.28|13819.14|13699.14|13818.28|13698.28|8
1651456740000|2022-05-02 01:59:00|13818.64|13698.64|13818.64|13698.64|13819.25|13699.25|13818.64|13698.64|10
1651456750000|2022-05-02 01:59:10|13818.9|13698.9|13816.55|13696.55|13818.9|13698.9|13816.55|13696.55|10
1651456760000|2022-05-02 01:59:20|13816.81|13696.81|13814.58|13694.58|13816.81|13696.81|13814.55|13694.55|10
1651456770000|2022-05-02 01:59:30|13814.18|13694.18|13812.17|13692.17|13814.18|13694.18|13812.17|13692.17|10
1651456780000|2022-05-02 01:59:40|13811.96|13691.96|13812.23|13692.23|13812.3|13692.3|13811.67|13691.67|10
1651456790000|2022-05-02 01:59:50|13812.02|13692.02|13811.32|13691.32|13812.25|13692.25|13811.13|13691.13|10
1651456800000|2022-05-02 02:00:00|13811.41|13691.41|13811.44|13691.44|13811.93|13691.93|13810.93|13690.93|10
1651456810000|2022-05-02 02:00:10|13811.72|13691.72|13811.34|13691.34|13812.1|13692.1|13810.4|13690.4|10
1651456820000|2022-05-02 02:00:20|13810.21|13690.21|13808.37|13688.37|13811.98|13691.98|13808.32|13688.32|10
1651456830000|2022-05-02 02:00:30|13807.88|13687.88|13808.46|13688.46|13809.42|13689.42|13807.88|13687.88|10
1651456840000|2022-05-02 02:00:40|13808.41|13688.41|13807.23|13687.23|13809.13|13689.13|13807.23|13687.23|9
1651456850000|2022-05-02 02:00:50|13805.47|13685.47|13802.18|13682.18|13805.53|13685.53|13801.62|13681.62|10
1651456860000|2022-05-02 02:01:00|13801.36|13681.36|13797.44|13677.44|13801.36|13681.36|13797.44|13677.44|10
1651456870000|2022-05-02 02:01:10|13796.85|13676.85|13795.01|13675.01|13796.99|13676.99|13795.01|13675.01|10
1651456880000|2022-05-02 02:01:20|13793.72|13673.72|13792.04|13672.04|13793.72|13673.72|13792.04|13672.04|10
1651456890000|2022-05-02 02:01:30|13792.06|13672.06|13789.62|13669.62|13792.38|13672.38|13789.52|13669.52|10
1651456900000|2022-05-02 02:01:40|13789.82|13669.82|13785.03|13665.03|13790.39|13670.39|13784.42|13664.42|10
1651456910000|2022-05-02 02:01:50|13784.98|13664.98|13782.96|13662.96|13784.98|13664.98|13782.69|13662.69|9
1651456920000|2022-05-02 02:02:00|13782.88|13662.88|13784.35|13664.35|13784.35|13664.35|13782.88|13662.88|10
1651456930000|2022-05-02 02:02:10|13783.84|13663.84|13783.8|13663.8|13784.17|13664.17|13783.04|13663.04|10
1651456940000|2022-05-02 02:02:20|13783.69|13663.69|13782.72|13662.72|13783.69|13663.69|13782.34|13662.34|10
1651456950000|2022-05-02 02:02:30|13782.81|13662.81|13784.13|13664.13|13784.15|13664.15|13782.81|13662.81|9
1651456960000|2022-05-02 02:02:40|13784.07|13664.07|13784.3|13664.3|13785.48|13665.48|13784.07|13664.07|10
1651456970000|2022-05-02 02:02:50|13784.39|13664.39|13784.02|13664.02|13784.75|13664.75|13783.89|13663.89|10
1651456980000|2022-05-02 02:03:00|13784.04|13664.04|13785.42|13665.42|13785.42|13665.42|13784.04|13664.04|9
1651456990000|2022-05-02 02:03:10|13786.02|13666.02|13787.55|13667.55|13787.87|13667.87|13786.02|13666.02|9
1651457000000|2022-05-02 02:03:20|13787.1|13667.1|13788.38|13668.38|13788.49|13668.49|13786.96|13666.96|10
1651457010000|2022-05-02 02:03:30|13788.74|13668.74|13788.73|13668.73|13789.66|13669.66|13788.73|13668.73|10
1651457020000|2022-05-02 02:03:40|13789.17|13669.17|13789.21|13669.21|13789.32|13669.32|13788.34|13668.34|10
1651457030000|2022-05-02 02:03:50|13788.59|13668.59|13789.06|13669.06|13789.13|13669.13|13788.59|13668.59|10
1651457040000|2022-05-02 02:04:00|13789.32|13669.32|13789.52|13669.52|13790.57|13670.57|13789.19|13669.19|10
1651457050000|2022-05-02 02:04:10|13789.82|13669.82|13790.15|13670.15|13790.59|13670.59|13789.21|13669.21|10
1651457060000|2022-05-02 02:04:20|13790.39|13670.39|13790.06|13670.06|13790.92|13670.92|13790.06|13670.06|10
1651457070000|2022-05-02 02:04:30|13789.77|13669.77|13792.27|13672.27|13792.27|13672.27|13789.77|13669.77|10
1651457080000|2022-05-02 02:04:40|13791.76|13671.76|13793.09|13673.09|13793.1|13673.1|13791.57|13671.57|10
1651457090000|2022-05-02 02:04:50|13793.26|13673.26|13793.79|13673.79|13793.79|13673.79|13792.72|13672.72|10
1651457100000|2022-05-02 02:05:00|13793.49|13673.49|13794.65|13674.65|13794.78|13674.78|13793.49|13673.49|10
1651457110000|2022-05-02 02:05:10|13795.27|13675.27|13796.33|13676.33|13796.33|13676.33|13795.23|13675.23|9
1651457120000|2022-05-02 02:05:20|13796.35|13676.35|13797.57|13677.57|13797.76|13677.76|13796.28|13676.28|10
1651457130000|2022-05-02 02:05:30|13797.9|13677.9|13797.58|13677.58|13798.06|13678.06|13797.21|13677.21|10
1651457140000|2022-05-02 02:05:40|13797.49|13677.49|13799.36|13679.36|13799.88|13679.88|13797.49|13677.49|10
1651457150000|2022-05-02 02:05:50|13799.03|13679.03|13800.08|13680.08|13800.08|13680.08|13798.76|13678.76|10
1651457160000|2022-05-02 02:06:00|13800.07|13680.07|13798.97|13678.97|13800.16|13680.16|13798.97|13678.97|10
1651457170000|2022-05-02 02:06:10|13798.8|13678.8|13798.63|13678.63|13798.8|13678.8|13798.06|13678.06|10
1651457180000|2022-05-02 02:06:20|13798.74|13678.74|13797.95|13677.95|13798.74|13678.74|13797.95|13677.95|10
1651457190000|2022-05-02 02:06:30|13797.97|13677.97|13796.4|13676.4|13798.18|13678.18|13796.37|13676.37|10
1651457200000|2022-05-02 02:06:40|13796.47|13676.47|13798.28|13678.28|13798.31|13678.31|13796.47|13676.47|10
1651457210000|2022-05-02 02:06:50|13798.45|13678.45|13800.1|13680.1|13800.1|13680.1|13798.45|13678.45|9
1651457220000|2022-05-02 02:07:00|13800.27|13680.27|13800.98|13680.98|13800.98|13680.98|13800.2|13680.2|10
1651457230000|2022-05-02 02:07:10|13801.1|13681.1|13801.07|13681.07|13801.6|13681.6|13801.07|13681.07|10
1651457240000|2022-05-02 02:07:20|13800.97|13680.97|13800.24|13680.24|13800.97|13680.97|13799.97|13679.97|10
1651457250000|2022-05-02 02:07:30|13800.23|13680.23|13799.55|13679.55|13800.27|13680.27|13799.55|13679.55|9
1651457260000|2022-05-02 02:07:40|13799.51|13679.51|13799.48|13679.48|13799.71|13679.71|13799.22|13679.22|9
1651457270000|2022-05-02 02:07:50|13799.36|13679.36|13797.61|13677.61|13799.67|13679.67|13797.61|13677.61|10
1651457280000|2022-05-02 02:08:00|13797.53|13677.53|13797.51|13677.51|13797.79|13677.79|13797.32|13677.32|9
1651457290000|2022-05-02 02:08:10|13797.52|13677.52|13801.21|13681.21|13801.21|13681.21|13797.44|13677.44|10
1651457300000|2022-05-02 02:08:20|13802.23|13682.23|13804.47|13684.47|13804.47|13684.47|13802.23|13682.23|10
1651457310000|2022-05-02 02:08:30|13804.59|13684.59|13808.38|13688.38|13808.38|13688.38|13804.59|13684.59|10
1651457320000|2022-05-02 02:08:40|13808.29|13688.29|13810.57|13690.57|13810.79|13690.79|13808.13|13688.13|10
1651457330000|2022-05-02 02:08:50|13811.72|13691.72|13818.61|13698.61|13818.61|13698.61|13811.72|13691.72|10
1651457340000|2022-05-02 02:09:00|13818.91|13698.91|13817.71|13697.71|13818.91|13698.91|13817.48|13697.48|10
1651457350000|2022-05-02 02:09:10|13817.61|13697.61|13818.95|13698.95|13819.17|13699.17|13817.61|13697.61|9
1651457360000|2022-05-02 02:09:20|13819.26|13699.26|13819.27|13699.27|13819.64|13699.64|13819.06|13699.06|10
1651457370000|2022-05-02 02:09:30|13819.84|13699.84|13818.49|13698.49|13819.84|13699.84|13818.49|13698.49|10
1651457380000|2022-05-02 02:09:40|13818.58|13698.58|13818.31|13698.31|13818.58|13698.58|13817.92|13697.92|10
1651457390000|2022-05-02 02:09:50|13818.37|13698.37|13818.34|13698.34|13818.55|13698.55|13818.07|13698.07|9
1651457400000|2022-05-02 02:10:00|13818.38|13698.38|13818.47|13698.47|13818.47|13698.47|13818.25|13698.25|9
1651457410000|2022-05-02 02:10:10|13818.33|13698.33|13818.49|13698.49|13819.25|13699.25|13818.11|13698.11|9
1651457420000|2022-05-02 02:10:20|13818.19|13698.19|13815.49|13695.49|13818.19|13698.19|13815.49|13695.49|10
1651457430000|2022-05-02 02:10:30|13815.93|13695.93|13815.47|13695.47|13816.02|13696.02|13815.43|13695.43|10
1651457440000|2022-05-02 02:10:40|13815.77|13695.77|13815.23|13695.23|13815.77|13695.77|13815.02|13695.02|10
1651457450000|2022-05-02 02:10:50|13814.96|13694.96|13814.42|13694.42|13815.07|13695.07|13814.42|13694.42|10
1651457460000|2022-05-02 02:11:00|13815.5|13695.5|13814.54|13694.54|13815.5|13695.5|13814.52|13694.52|10
1651457470000|2022-05-02 02:11:10|13814.52|13694.52|13814.24|13694.24|13814.52|13694.52|13813.9|13693.9|8
1651457480000|2022-05-02 02:11:20|13813.89|13693.89|13813.42|13693.42|13814.09|13694.09|13812.39|13692.39|10
1651457490000|2022-05-02 02:11:30|13811.95|13691.95|13812.06|13692.06|13813.19|13693.19|13810.54|13690.54|10
1651457500000|2022-05-02 02:11:40|13812.02|13692.02|13811.66|13691.66|13812.19|13692.19|13811.09|13691.09|10
1651457510000|2022-05-02 02:11:50|13811.67|13691.67|13810.85|13690.85|13811.67|13691.67|13810.6|13690.6|9
1651457520000|2022-05-02 02:12:00|13810.88|13690.88|13808.63|13688.63|13810.98|13690.98|13808.63|13688.63|10
1651457530000|2022-05-02 02:12:10|13808.97|13688.97|13810.15|13690.15|13810.15|13690.15|13808.97|13688.97|10
1651457540000|2022-05-02 02:12:20|13810.27|13690.27|13810.51|13690.51|13810.74|13690.74|13809.97|13689.97|10
1651457550000|2022-05-02 02:12:30|13810.64|13690.64|13809.29|13689.29|13810.64|13690.64|13809.29|13689.29|10
1651457560000|2022-05-02 02:12:40|13809.24|13689.24|13809.35|13689.35|13809.95|13689.95|13809.17|13689.17|10
1651457570000|2022-05-02 02:12:50|13809.66|13689.66|13809.41|13689.41|13809.66|13689.66|13809.09|13689.09|9
1651457580000|2022-05-02 02:13:00|13809.16|13689.16|13801.77|13681.77|13809.28|13689.28|13801.77|13681.77|10
1651457590000|2022-05-02 02:13:10|13801.79|13681.79|13801.75|13681.75|13802.46|13682.46|13800.61|13680.61|10
1651457600000|2022-05-02 02:13:20|13800.8|13680.8|13798.16|13678.16|13801.74|13681.74|13798.16|13678.16|10
1651457610000|2022-05-02 02:13:30|13798.28|13678.28|13798.23|13678.23|13798.51|13678.51|13798.23|13678.23|10
1651457620000|2022-05-02 02:13:40|13797.58|13677.58|13797.14|13677.14|13797.58|13677.58|13796.65|13676.65|10
1651457630000|2022-05-02 02:13:50|13797.19|13677.19|13797.61|13677.61|13798.53|13678.53|13796.81|13676.81|10
1651457640000|2022-05-02 02:14:00|13798.38|13678.38|13798.5|13678.5|13798.5|13678.5|13797.21|13677.21|10
1651457650000|2022-05-02 02:14:10|13798.42|13678.42|13799.13|13679.13|13799.13|13679.13|13798.13|13678.13|10
1651457660000|2022-05-02 02:14:20|13799.25|13679.25|13798.54|13678.54|13799.25|13679.25|13798.37|13678.37|10
1651457670000|2022-05-02 02:14:30|13798.94|13678.94|13798.57|13678.57|13798.94|13678.94|13797.68|13677.68|10
1651457680000|2022-05-02 02:14:40|13798.53|13678.53|13798.17|13678.17|13799.11|13679.11|13798.17|13678.17|9
1651457690000|2022-05-02 02:14:50|13797.84|13677.84|13794.75|13674.75|13797.84|13677.84|13794.69|13674.69|10
1651457700000|2022-05-02 02:15:00|13794.74|13674.74|13792.46|13672.46|13794.74|13674.74|13792.26|13672.26|10
1651457710000|2022-05-02 02:15:10|13792.64|13672.64|13791.7|13671.7|13792.64|13672.64|13791.16|13671.16|10
1651457720000|2022-05-02 02:15:20|13791.8|13671.8|13792.19|13672.19|13792.19|13672.19|13791.08|13671.08|8
1651457730000|2022-05-02 02:15:30|13792.5|13672.5|13792.75|13672.75|13793.19|13673.19|13792.03|13672.03|10
1651457740000|2022-05-02 02:15:40|13792.49|13672.49|13793.33|13673.33|13793.33|13673.33|13792.35|13672.35|10
1651457750000|2022-05-02 02:15:50|13793|13673|13792.83|13672.83|13793.59|13673.59|13792.82|13672.82|10
1651457760000|2022-05-02 02:16:00|13792.72|13672.72|13792.73|13672.73|13793.01|13673.01|13792.63|13672.63|8
1651457770000|2022-05-02 02:16:10|13792.62|13672.62|13792.4|13672.4|13792.7|13672.7|13792.38|13672.38|10
1651457780000|2022-05-02 02:16:20|13792.37|13672.37|13794.39|13674.39|13794.39|13674.39|13792.28|13672.28|9
1651457790000|2022-05-02 02:16:30|13794.43|13674.43|13793.68|13673.68|13794.78|13674.78|13793.68|13673.68|9
1651457800000|2022-05-02 02:16:40|13793.73|13673.73|13793.85|13673.85|13793.91|13673.91|13793.6|13673.6|10
1651457810000|2022-05-02 02:16:50|13793.9|13673.9|13792.9|13672.9|13793.9|13673.9|13792.9|13672.9|9
1651457820000|2022-05-02 02:17:00|13792.24|13672.24|13792.53|13672.53|13793.21|13673.21|13791.79|13671.79|10
1651457830000|2022-05-02 02:17:10|13792.5|13672.5|13792.04|13672.04|13792.52|13672.52|13792.04|13672.04|10
1651457840000|2022-05-02 02:17:20|13791.99|13671.99|13790.7|13670.7|13791.99|13671.99|13790.55|13670.55|10
1651457850000|2022-05-02 02:17:30|13790.59|13670.59|13790.1|13670.1|13790.68|13670.68|13790.1|13670.1|9
1651457860000|2022-05-02 02:17:40|13790.12|13670.12|13789.41|13669.41|13790.13|13670.13|13789.41|13669.41|10
1651457870000|2022-05-02 02:17:50|13789.28|13669.28|13787.82|13667.82|13789.38|13669.38|13787.82|13667.82|9
1651457880000|2022-05-02 02:18:00|13787.73|13667.73|13788.36|13668.36|13788.36|13668.36|13787.54|13667.54|10
1651457890000|2022-05-02 02:18:10|13788.37|13668.37|13786.96|13666.96|13788.37|13668.37|13786.96|13666.96|10
1651457900000|2022-05-02 02:18:20|13787.04|13667.04|13787.64|13667.64|13787.83|13667.83|13787.04|13667.04|10
1651457910000|2022-05-02 02:18:30|13787.42|13667.42|13788.18|13668.18|13788.18|13668.18|13787.42|13667.42|10
1651457920000|2022-05-02 02:18:40|13787.83|13667.83|13788.79|13668.79|13788.79|13668.79|13787.83|13667.83|10
1651457930000|2022-05-02 02:18:50|13788.94|13668.94|13788.94|13668.94|13788.99|13668.99|13788.77|13668.77|10
1651457940000|2022-05-02 02:19:00|13788.71|13668.71|13788.72|13668.72|13788.96|13668.96|13788.51|13668.51|9
1651457950000|2022-05-02 02:19:10|13788.74|13668.74|13787.8|13667.8|13788.74|13668.74|13787.71|13667.71|10
1651457960000|2022-05-02 02:19:20|13787.93|13667.93|13788.53|13668.53|13788.53|13668.53|13787.9|13667.9|10
1651457970000|2022-05-02 02:19:30|13788.37|13668.37|13788.27|13668.27|13788.41|13668.41|13788.26|13668.26|10
1651457980000|2022-05-02 02:19:40|13788.29|13668.29|13789.19|13669.19|13789.19|13669.19|13788.25|13668.25|8
1651457990000|2022-05-02 02:19:50|13789.27|13669.27|13790.84|13670.84|13790.84|13670.84|13789.27|13669.27|9
1651458000000|2022-05-02 02:20:00|13790.99|13670.99|13792.37|13672.37|13792.37|13672.37|13790.99|13670.99|10
1651458010000|2022-05-02 02:20:10|13792.45|13672.45|13794.78|13674.78|13794.78|13674.78|13792.45|13672.45|10
1651458020000|2022-05-02 02:20:20|13795.22|13675.22|13796.06|13676.06|13796.08|13676.08|13795.21|13675.21|10
1651458030000|2022-05-02 02:20:30|13796.08|13676.08|13794.59|13674.59|13796.08|13676.08|13794.59|13674.59|9
1651458040000|2022-05-02 02:20:40|13794.57|13674.57|13793.5|13673.5|13794.57|13674.57|13793.5|13673.5|9
1651458050000|2022-05-02 02:20:50|13793.47|13673.47|13792.84|13672.84|13793.77|13673.77|13792.84|13672.84|10
1651458060000|2022-05-02 02:21:00|13792.79|13672.79|13786.7|13666.7|13792.79|13672.79|13786.7|13666.7|10
1651458070000|2022-05-02 02:21:10|13786.47|13666.47|13782.72|13662.72|13786.47|13666.47|13782.72|13662.72|10
1651458080000|2022-05-02 02:21:20|13782.47|13662.47|13782.31|13662.31|13782.49|13662.49|13782.05|13662.05|10
1651458090000|2022-05-02 02:21:30|13782.29|13662.29|13781.88|13661.88|13782.34|13662.34|13781.68|13661.68|10
1651458100000|2022-05-02 02:21:40|13781.85|13661.85|13781.49|13661.49|13782.01|13662.01|13781.45|13661.45|9
1651458110000|2022-05-02 02:21:50|13781.44|13661.44|13781.97|13661.97|13781.97|13661.97|13781.37|13661.37|9
1651458120000|2022-05-02 02:22:00|13782.22|13662.22|13781.91|13661.91|13783.26|13663.26|13781.88|13661.88|10
1651458130000|2022-05-02 02:22:10|13781.72|13661.72|13781.88|13661.88|13781.94|13661.94|13781.5|13661.5|10
1651458140000|2022-05-02 02:22:20|13782.09|13662.09|13781.51|13661.51|13782.31|13662.31|13781.51|13661.51|8
1651458150000|2022-05-02 02:22:30|13781.4|13661.4|13780.1|13660.1|13781.4|13661.4|13780.04|13660.04|10
1651458160000|2022-05-02 02:22:40|13780|13660|13779.07|13659.07|13780|13660|13778.89|13658.89|10
1651458170000|2022-05-02 02:22:50|13778.95|13658.95|13775.84|13655.84|13778.95|13658.95|13775.84|13655.84|9
1651458180000|2022-05-02 02:23:00|13775.67|13655.67|13775.23|13655.23|13775.67|13655.67|13775.15|13655.15|10
1651458190000|2022-05-02 02:23:10|13775.21|13655.21|13775.03|13655.03|13775.41|13655.41|13775|13655|8
1651458200000|2022-05-02 02:23:20|13775.17|13655.17|13775.01|13655.01|13775.17|13655.17|13774.69|13654.69|10
1651458210000|2022-05-02 02:23:30|13775.03|13655.03|13775.13|13655.13|13775.13|13655.13|13774.86|13654.86|10
1651458220000|2022-05-02 02:23:40|13774.83|13654.83|13774.69|13654.69|13775.07|13655.07|13774.63|13654.63|8
1651458230000|2022-05-02 02:23:50|13774.73|13654.73|13775.28|13655.28|13775.28|13655.28|13774.55|13654.55|9
1651458240000|2022-05-02 02:24:00|13775.14|13655.14|13776.01|13656.01|13776.35|13656.35|13775.14|13655.14|10
1651458250000|2022-05-02 02:24:10|13775.89|13655.89|13776.48|13656.48|13776.48|13656.48|13775.56|13655.56|9
1651458260000|2022-05-02 02:24:20|13776.65|13656.65|13779.99|13659.99|13780.03|13660.03|13776.65|13656.65|10
1651458270000|2022-05-02 02:24:30|13780.28|13660.28|13786.95|13666.95|13786.95|13666.95|13780.28|13660.28|10
1651458280000|2022-05-02 02:24:40|13786.97|13666.97|13787.21|13667.21|13787.55|13667.55|13786.97|13666.97|9
1651458290000|2022-05-02 02:24:50|13787.2|13667.2|13787.58|13667.58|13787.79|13667.79|13787.11|13667.11|10
1651458300000|2022-05-02 02:25:00|13787.91|13667.91|13789.68|13669.68|13789.68|13669.68|13787.91|13667.91|10
1651458310000|2022-05-02 02:25:10|13789.67|13669.67|13792.78|13672.78|13792.89|13672.89|13789.67|13669.67|10
1651458320000|2022-05-02 02:25:20|13793.26|13673.26|13796.09|13676.09|13796.99|13676.99|13793.26|13673.26|10
1651458330000|2022-05-02 02:25:30|13796.57|13676.57|13794.92|13674.92|13796.86|13676.86|13794.92|13674.92|10
1651458340000|2022-05-02 02:25:40|13794.94|13674.94|13794.59|13674.59|13795.4|13675.4|13794.59|13674.59|10
1651458350000|2022-05-02 02:25:50|13794.67|13674.67|13792.97|13672.97|13794.67|13674.67|13792.97|13672.97|10
1651458360000|2022-05-02 02:26:00|13793.02|13673.02|13792.82|13672.82|13793.02|13673.02|13792.3|13672.3|10
1651458370000|2022-05-02 02:26:10|13792.52|13672.52|13792.11|13672.11|13792.66|13672.66|13792.11|13672.11|10
1651458380000|2022-05-02 02:26:20|13792.06|13672.06|13791.95|13671.95|13792.18|13672.18|13791.95|13671.95|8
1651458390000|2022-05-02 02:26:30|13791.92|13671.92|13794.08|13674.08|13794.08|13674.08|13791.92|13671.92|10
1651458400000|2022-05-02 02:26:40|13794.71|13674.71|13796.71|13676.71|13796.71|13676.71|13794.71|13674.71|10
1651458410000|2022-05-02 02:26:50|13796.74|13676.74|13797.37|13677.37|13797.43|13677.43|13796.74|13676.74|9
1651458420000|2022-05-02 02:27:00|13797.22|13677.22|13797.13|13677.13|13797.24|13677.24|13796.94|13676.94|7
1651458430000|2022-05-02 02:27:10|13797.09|13677.09|13798.62|13678.62|13798.62|13678.62|13796.86|13676.86|8
1651458440000|2022-05-02 02:27:20|13798.2|13678.2|13800.49|13680.49|13800.49|13680.49|13798.2|13678.2|10
1651458450000|2022-05-02 02:27:30|13800.69|13680.69|13802.52|13682.52|13802.59|13682.59|13800.69|13680.69|10
1651458460000|2022-05-02 02:27:40|13802.41|13682.41|13803.57|13683.57|13803.87|13683.87|13802.41|13682.41|10
1651458470000|2022-05-02 02:27:50|13804|13684|13804.63|13684.63|13804.63|13684.63|13804|13684|9
1651458480000|2022-05-02 02:28:00|13804.98|13684.98|13806.71|13686.71|13806.71|13686.71|13804.68|13684.68|10
1651458490000|2022-05-02 02:28:10|13806.65|13686.65|13808.42|13688.42|13808.42|13688.42|13806.65|13686.65|10
1651458500000|2022-05-02 02:28:20|13808.53|13688.53|13809.35|13689.35|13809.48|13689.48|13808.53|13688.53|10
1651458510000|2022-05-02 02:28:30|13810.16|13690.16|13810.72|13690.72|13810.72|13690.72|13810.02|13690.02|10
1651458520000|2022-05-02 02:28:40|13812.09|13692.09|13814.8|13694.8|13814.95|13694.95|13812.09|13692.09|8
1651458530000|2022-05-02 02:28:50|13815.23|13695.23|13814.58|13694.58|13815.23|13695.23|13814.58|13694.58|9
1651458540000|2022-05-02 02:29:00|13814.21|13694.21|13812.92|13692.92|13814.21|13694.21|13812.86|13692.86|10
1651458550000|2022-05-02 02:29:10|13813.17|13693.17|13813.2|13693.2|13813.67|13693.67|13813.17|13693.17|8
1651458560000|2022-05-02 02:29:20|13813.23|13693.23|13813.05|13693.05|13813.3|13693.3|13813.03|13693.03|8
1651458570000|2022-05-02 02:29:30|13812.93|13692.93|13812.25|13692.25|13812.93|13692.93|13812.25|13692.25|8
1651458580000|2022-05-02 02:29:40|13812.2|13692.2|13811.11|13691.11|13812.2|13692.2|13811.11|13691.11|10
1651458590000|2022-05-02 02:29:50|13811.27|13691.27|13812.38|13692.38|13812.38|13692.38|13811.25|13691.25|10
1651458600000|2022-05-02 02:30:00|13812.5|13692.5|13813.84|13693.84|13813.84|13693.84|13812.5|13692.5|10
1651458610000|2022-05-02 02:30:10|13813.77|13693.77|13814.09|13694.09|13814.31|13694.31|13813.77|13693.77|9
1651458620000|2022-05-02 02:30:20|13814.18|13694.18|13814.21|13694.21|13814.21|13694.21|13813.91|13693.91|10
1651458630000|2022-05-02 02:30:30|13814.22|13694.22|13814.1|13694.1|13814.35|13694.35|13814|13694|9
1651458640000|2022-05-02 02:30:40|13814.11|13694.11|13813.75|13693.75|13814.11|13694.11|13813.68|13693.68|10
1651458650000|2022-05-02 02:30:50|13814.09|13694.09|13814.04|13694.04|13814.22|13694.22|13814|13694|9
1651458660000|2022-05-02 02:31:00|13814.33|13694.33|13814.33|13694.33|13814.43|13694.43|13814.03|13694.03|8
1651458670000|2022-05-02 02:31:10|13814.22|13694.22|13813.99|13693.99|13814.4|13694.4|13813.77|13693.77|8
1651458680000|2022-05-02 02:31:20|13813.97|13693.97|13813.3|13693.3|13813.97|13693.97|13813.3|13693.3|8
1651458690000|2022-05-02 02:31:30|13813.18|13693.18|13813.78|13693.78|13813.81|13693.81|13812.86|13692.86|8
1651458700000|2022-05-02 02:31:40|13813.77|13693.77|13814.22|13694.22|13814.22|13694.22|13813.77|13693.77|8
1651458710000|2022-05-02 02:31:50|13814.21|13694.21|13814.53|13694.53|13814.74|13694.74|13814.21|13694.21|9
1651458720000|2022-05-02 02:32:00|13814.65|13694.65|13816.33|13696.33|13816.33|13696.33|13814.61|13694.61|10
1651458730000|2022-05-02 02:32:10|13816.59|13696.59|13821.41|13701.41|13821.41|13701.41|13816.59|13696.59|10
1651458740000|2022-05-02 02:32:20|13821.46|13701.46|13824.11|13704.11|13824.53|13704.53|13821.46|13701.46|10
1651458750000|2022-05-02 02:32:30|13824.2|13704.2|13826|13706|13826.32|13706.32|13824.2|13704.2|10
1651458760000|2022-05-02 02:32:40|13825.95|13705.95|13826.07|13706.07|13826.37|13706.37|13825.95|13705.95|9
1651458770000|2022-05-02 02:32:50|13826.53|13706.53|13827.43|13707.43|13827.43|13707.43|13826.28|13706.28|10
1651458780000|2022-05-02 02:33:00|13827.06|13707.06|13826.77|13706.77|13827.23|13707.23|13826.77|13706.77|9
1651458790000|2022-05-02 02:33:10|13826.38|13706.38|13825.63|13705.63|13826.91|13706.91|13825.63|13705.63|10
1651458800000|2022-05-02 02:33:20|13825.55|13705.55|13824.62|13704.62|13825.56|13705.56|13824.62|13704.62|10
1651458810000|2022-05-02 02:33:30|13824.27|13704.27|13822.25|13702.25|13824.35|13704.35|13822.25|13702.25|9
1651458820000|2022-05-02 02:33:40|13822.41|13702.41|13823.11|13703.11|13823.22|13703.22|13822.39|13702.39|9
1651458830000|2022-05-02 02:33:50|13823.21|13703.21|13823.59|13703.59|13823.7|13703.7|13823.18|13703.18|9
1651458840000|2022-05-02 02:34:00|13823.81|13703.81|13825.88|13705.88|13826.24|13706.24|13823.81|13703.81|10
1651458850000|2022-05-02 02:34:10|13826.14|13706.14|13826.35|13706.35|13826.4|13706.4|13825.97|13705.97|10
1651458860000|2022-05-02 02:34:20|13826.41|13706.41|13827.04|13707.04|13827.13|13707.13|13826.33|13706.33|10
1651458870000|2022-05-02 02:34:30|13827.31|13707.31|13828.83|13708.83|13828.83|13708.83|13826.78|13706.78|10
1651458880000|2022-05-02 02:34:40|13829.11|13709.11|13828|13708|13829.15|13709.15|13827.98|13707.98|10
1651458890000|2022-05-02 02:34:50|13828.11|13708.11|13827.81|13707.81|13828.11|13708.11|13827.81|13707.81|8
1651458900000|2022-05-02 02:35:00|13827.71|13707.71|13826.93|13706.93|13827.71|13707.71|13826.62|13706.62|9
1651458910000|2022-05-02 02:35:10|13827.13|13707.13|13827.3|13707.3|13827.4|13707.4|13826.95|13706.95|9
1651458920000|2022-05-02 02:35:20|13827.29|13707.29|13826.54|13706.54|13827.29|13707.29|13826.54|13706.54|9
1651458930000|2022-05-02 02:35:30|13826.61|13706.61|13826.62|13706.62|13826.62|13706.62|13826.31|13706.31|8
1651458940000|2022-05-02 02:35:40|13826.61|13706.61|13826.96|13706.96|13826.99|13706.99|13826.56|13706.56|9
1651458950000|2022-05-02 02:35:50|13826.88|13706.88|13826.78|13706.78|13827.02|13707.02|13826.78|13706.78|7
1651458960000|2022-05-02 02:36:00|13826.77|13706.77|13827.07|13707.07|13827.07|13707.07|13826.5|13706.5|9
1651458970000|2022-05-02 02:36:10|13827.13|13707.13|13827.76|13707.76|13827.76|13707.76|13827.01|13707.01|10
1651458980000|2022-05-02 02:36:20|13827.78|13707.78|13828.48|13708.48|13828.56|13708.56|13827.78|13707.78|10
1651458990000|2022-05-02 02:36:30|13828.58|13708.58|13828.94|13708.94|13829.29|13709.29|13828.58|13708.58|10
1651459000000|2022-05-02 02:36:40|13828.87|13708.87|13829.2|13709.2|13829.25|13709.25|13828.83|13708.83|10
1651459010000|2022-05-02 02:36:50|13829.28|13709.28|13830.43|13710.43|13830.66|13710.66|13829.28|13709.28|10
1651459020000|2022-05-02 02:37:00|13830.36|13710.36|13829.96|13709.96|13830.52|13710.52|13829.85|13709.85|10
1651459030000|2022-05-02 02:37:10|13830.03|13710.03|13830.17|13710.17|13830.22|13710.22|13830.03|13710.03|7
1651459040000|2022-05-02 02:37:20|13830.13|13710.13|13830.1|13710.1|13830.52|13710.52|13829.98|13709.98|9
1651459050000|2022-05-02 02:37:30|13829.9|13709.9|13829.77|13709.77|13829.92|13709.92|13829.77|13709.77|10
1651459060000|2022-05-02 02:37:40|13829.8|13709.8|13829.93|13709.93|13829.93|13709.93|13829.66|13709.66|8
1651459070000|2022-05-02 02:37:50|13829.5|13709.5|13827.89|13707.89|13829.5|13709.5|13827.89|13707.89|10
1651459080000|2022-05-02 02:38:00|13827.9|13707.9|13825.59|13705.59|13827.9|13707.9|13825.59|13705.59|10
1651459090000|2022-05-02 02:38:10|13825.67|13705.67|13824.14|13704.14|13825.67|13705.67|13824.14|13704.14|10
1651459100000|2022-05-02 02:38:20|13824.13|13704.13|13823.46|13703.46|13824.15|13704.15|13823.4|13703.4|10
1651459110000|2022-05-02 02:38:30|13823.57|13703.57|13824.15|13704.15|13824.26|13704.26|13823.57|13703.57|10
1651459120000|2022-05-02 02:38:40|13823.43|13703.43|13822.88|13702.88|13823.43|13703.43|13822.65|13702.65|8
1651459130000|2022-05-02 02:38:50|13822.72|13702.72|13820.86|13700.86|13822.72|13702.72|13820.86|13700.86|10
1651459140000|2022-05-02 02:39:00|13820.82|13700.82|13819.27|13699.27|13820.82|13700.82|13819.27|13699.27|10
1651459150000|2022-05-02 02:39:10|13819.33|13699.33|13818.11|13698.11|13819.33|13699.33|13817.88|13697.88|10
1651459160000|2022-05-02 02:39:20|13818.27|13698.27|13817.84|13697.84|13818.58|13698.58|13817.72|13697.72|10
1651459170000|2022-05-02 02:39:30|13818.04|13698.04|13817.65|13697.65|13818.06|13698.06|13817.62|13697.62|10
1651459180000|2022-05-02 02:39:40|13817.45|13697.45|13815.83|13695.83|13817.45|13697.45|13815.83|13695.83|8
1651459190000|2022-05-02 02:39:50|13814.91|13694.91|13815.09|13695.09|13815.63|13695.63|13814.91|13694.91|9
1651459200000|2022-05-02 02:40:00|13815.04|13695.04|13814.56|13694.56|13815.04|13695.04|13814.13|13694.13|9
1651459210000|2022-05-02 02:40:10|13814.48|13694.48|13813.33|13693.33|13814.48|13694.48|13813.22|13693.22|10
1651459220000|2022-05-02 02:40:20|13813.35|13693.35|13812.95|13692.95|13813.36|13693.36|13812.79|13692.79|10
1651459230000|2022-05-02 02:40:30|13813.02|13693.02|13813.31|13693.31|13813.31|13693.31|13812.96|13692.96|9
1651459240000|2022-05-02 02:40:40|13813.38|13693.38|13816.42|13696.42|13816.42|13696.42|13813.38|13693.38|9
1651459250000|2022-05-02 02:40:50|13816.5|13696.5|13817.37|13697.37|13817.37|13697.37|13816.5|13696.5|10
1651459260000|2022-05-02 02:41:00|13817.33|13697.33|13816.88|13696.88|13817.36|13697.36|13816.88|13696.88|8
1651459270000|2022-05-02 02:41:10|13817.3|13697.3|13817.84|13697.84|13818.26|13698.26|13817.3|13697.3|10
1651459280000|2022-05-02 02:41:20|13817.95|13697.95|13817.87|13697.87|13818.08|13698.08|13817.87|13697.87|10
1651459290000|2022-05-02 02:41:30|13817.98|13697.98|13818.33|13698.33|13818.33|13698.33|13817.59|13697.59|10
1651459300000|2022-05-02 02:41:40|13818.37|13698.37|13818.45|13698.45|13818.45|13698.45|13818.26|13698.26|8
1651459310000|2022-05-02 02:41:50|13818.43|13698.43|13818.48|13698.48|13818.48|13698.48|13818.2|13698.2|8
1651459320000|2022-05-02 02:42:00|13818.16|13698.16|13817.58|13697.58|13818.16|13698.16|13817.17|13697.17|10
1651459330000|2022-05-02 02:42:10|13817.55|13697.55|13817.52|13697.52|13818.33|13698.33|13817.52|13697.52|10
1651459340000|2022-05-02 02:42:20|13817.55|13697.55|13818.23|13698.23|13818.23|13698.23|13817.27|13697.27|9
1651459350000|2022-05-02 02:42:30|13818.13|13698.13|13817.19|13697.19|13818.13|13698.13|13817.02|13697.02|9
1651459360000|2022-05-02 02:42:40|13817.01|13697.01|13815.57|13695.57|13817.01|13697.01|13815.57|13695.57|8
1651459370000|2022-05-02 02:42:50|13815.45|13695.45|13816.65|13696.65|13816.65|13696.65|13815.4|13695.4|10
1651459380000|2022-05-02 02:43:00|13817.05|13697.05|13817.43|13697.43|13817.43|13697.43|13817|13697|10
1651459390000|2022-05-02 02:43:10|13817.35|13697.35|13817.43|13697.43|13817.56|13697.56|13817.05|13697.05|9
1651459400000|2022-05-02 02:43:20|13817.39|13697.39|13817.7|13697.7|13818.05|13698.05|13817.36|13697.36|9
1651459410000|2022-05-02 02:43:30|13817.74|13697.74|13816.44|13696.44|13817.78|13697.78|13816.44|13696.44|9
1651459420000|2022-05-02 02:43:40|13816.4|13696.4|13816.01|13696.01|13816.4|13696.4|13816.01|13696.01|9
1651459430000|2022-05-02 02:43:50|13815.24|13695.24|13813.45|13693.45|13815.24|13695.24|13813.41|13693.41|9
1651459440000|2022-05-02 02:44:00|13813.38|13693.38|13814.18|13694.18|13814.18|13694.18|13813.38|13693.38|9
1651459450000|2022-05-02 02:44:10|13814.26|13694.26|13815.08|13695.08|13815.22|13695.22|13814.26|13694.26|10
1651459460000|2022-05-02 02:44:20|13815.09|13695.09|13815.14|13695.14|13815.28|13695.28|13814.98|13694.98|9
1651459470000|2022-05-02 02:44:30|13815.1|13695.1|13815.05|13695.05|13815.27|13695.27|13814.98|13694.98|9
1651459480000|2022-05-02 02:44:40|13815.08|13695.08|13815.42|13695.42|13815.42|13695.42|13814.7|13694.7|10
1651459490000|2022-05-02 02:44:50|13815.45|13695.45|13815.44|13695.44|13815.6|13695.6|13815.23|13695.23|9
1651459500000|2022-05-02 02:45:00|13815.42|13695.42|13815.39|13695.39|13815.42|13695.42|13815.09|13695.09|9
1651459510000|2022-05-02 02:45:10|13815.44|13695.44|13814.34|13694.34|13815.45|13695.45|13814.34|13694.34|9
1651459520000|2022-05-02 02:45:20|13814.49|13694.49|13813.97|13693.97|13814.56|13694.56|13813.97|13693.97|10
1651459530000|2022-05-02 02:45:30|13813.77|13693.77|13812.99|13692.99|13813.93|13693.93|13812.98|13692.98|9
1651459540000|2022-05-02 02:45:40|13812.89|13692.89|13813.09|13693.09|13813.09|13693.09|13812.61|13692.61|10
1651459550000|2022-05-02 02:45:50|13813.15|13693.15|13812.75|13692.75|13813.35|13693.35|13812.75|13692.75|9
1651459560000|2022-05-02 02:46:00|13812.8|13692.8|13813.52|13693.52|13813.52|13693.52|13812.78|13692.78|8
1651459570000|2022-05-02 02:46:10|13813.92|13693.92|13815.23|13695.23|13815.23|13695.23|13813.92|13693.92|10
1651459580000|2022-05-02 02:46:20|13815.63|13695.63|13815.33|13695.33|13815.66|13695.66|13815.26|13695.26|9
1651459590000|2022-05-02 02:46:30|13815.37|13695.37|13815.25|13695.25|13815.63|13695.63|13815.25|13695.25|10
1651459600000|2022-05-02 02:46:40|13815.19|13695.19|13815.65|13695.65|13815.76|13695.76|13815.19|13695.19|7
1651459610000|2022-05-02 02:46:50|13815.75|13695.75|13816.29|13696.29|13816.33|13696.33|13815.75|13695.75|8
1651459620000|2022-05-02 02:47:00|13816.32|13696.32|13816.91|13696.91|13816.91|13696.91|13816.32|13696.32|10
1651459630000|2022-05-02 02:47:10|13816.9|13696.9|13815.92|13695.92|13816.93|13696.93|13815.77|13695.77|10
1651459640000|2022-05-02 02:47:20|13815.74|13695.74|13816.5|13696.5|13816.5|13696.5|13815.58|13695.58|10
1651459650000|2022-05-02 02:47:30|13816.49|13696.49|13817.05|13697.05|13817.05|13697.05|13816.06|13696.06|10
1651459660000|2022-05-02 02:47:40|13816.96|13696.96|13816.71|13696.71|13817.33|13697.33|13816.69|13696.69|10
1651459670000|2022-05-02 02:47:50|13816.73|13696.73|13816.21|13696.21|13816.73|13696.73|13816.15|13696.15|8
1651459680000|2022-05-02 02:48:00|13815.91|13695.91|13815.61|13695.61|13816.29|13696.29|13815.61|13695.61|8
1651459690000|2022-05-02 02:48:10|13815.54|13695.54|13813.61|13693.61|13815.54|13695.54|13813.55|13693.55|10
1651459700000|2022-05-02 02:48:20|13813.75|13693.75|13813.34|13693.34|13813.75|13693.75|13813.24|13693.24|9
1651459710000|2022-05-02 02:48:30|13813.38|13693.38|13811.22|13691.22|13813.38|13693.38|13811.2|13691.2|10
1651459720000|2022-05-02 02:48:40|13811.23|13691.23|13811.26|13691.26|13811.68|13691.68|13811.19|13691.19|8
1651459730000|2022-05-02 02:48:50|13811.29|13691.29|13811.59|13691.59|13811.59|13691.59|13811.29|13691.29|7
1651459740000|2022-05-02 02:49:00|13811.45|13691.45|13812.41|13692.41|13812.41|13692.41|13811.37|13691.37|8
1651459750000|2022-05-02 02:49:10|13812.54|13692.54|13813.71|13693.71|13813.71|13693.71|13812.54|13692.54|10
1651459760000|2022-05-02 02:49:20|13813.69|13693.69|13814.68|13694.68|13814.68|13694.68|13813.69|13693.69|8
1651459770000|2022-05-02 02:49:30|13814.7|13694.7|13814.58|13694.58|13814.86|13694.86|13814.53|13694.53|10
1651459780000|2022-05-02 02:49:40|13814.73|13694.73|13814.79|13694.79|13814.8|13694.8|13814.48|13694.48|8
1651459790000|2022-05-02 02:49:50|13814.95|13694.95|13815.31|13695.31|13815.51|13695.51|13814.95|13694.95|9
1651459800000|2022-05-02 02:50:00|13815.52|13695.52|13815.96|13695.96|13815.96|13695.96|13815.43|13695.43|8
1651459810000|2022-05-02 02:50:10|13815.95|13695.95|13815.89|13695.89|13815.99|13695.99|13815.76|13695.76|8
1651459820000|2022-05-02 02:50:20|13815.93|13695.93|13816.06|13696.06|13816.07|13696.07|13815.93|13695.93|8
1651459830000|2022-05-02 02:50:30|13816.11|13696.11|13817.1|13697.1|13817.11|13697.11|13816.07|13696.07|9
1651459840000|2022-05-02 02:50:40|13817.14|13697.14|13816.89|13696.89|13817.92|13697.92|13816.89|13696.89|10
1651459850000|2022-05-02 02:50:50|13816.96|13696.96|13817.38|13697.38|13817.43|13697.43|13816.87|13696.87|10
1651459860000|2022-05-02 02:51:00|13817.31|13697.31|13817.82|13697.82|13817.82|13697.82|13817.31|13697.31|9
1651459870000|2022-05-02 02:51:10|13817.87|13697.87|13817.95|13697.95|13818.18|13698.18|13817.81|13697.81|10
1651459880000|2022-05-02 02:51:20|13817.94|13697.94|13818.89|13698.89|13818.89|13698.89|13817.88|13697.88|7
1651459890000|2022-05-02 02:51:30|13818.93|13698.93|13819.69|13699.69|13819.7|13699.7|13818.81|13698.81|10
1651459900000|2022-05-02 02:51:40|13820.04|13700.04|13822.02|13702.02|13822.2|13702.2|13820.04|13700.04|10
1651459910000|2022-05-02 02:51:50|13822.33|13702.33|13822.97|13702.97|13823.53|13703.53|13822.33|13702.33|10
1651459920000|2022-05-02 02:52:00|13823.01|13703.01|13825.03|13705.03|13825.03|13705.03|13823.01|13703.01|10
1651459930000|2022-05-02 02:52:10|13824.69|13704.69|13829.72|13709.72|13829.72|13709.72|13824.69|13704.69|10
1651459940000|2022-05-02 02:52:20|13829.46|13709.46|13831.9|13711.9|13831.9|13711.9|13829.46|13709.46|10
1651459950000|2022-05-02 02:52:30|13832.14|13712.14|13831.16|13711.16|13832.16|13712.16|13831.16|13711.16|9
1651459960000|2022-05-02 02:52:40|13830.95|13710.95|13830.88|13710.88|13831.21|13711.21|13830.65|13710.65|9
1651459970000|2022-05-02 02:52:50|13830.5|13710.5|13830.25|13710.25|13830.5|13710.5|13830|13710|8
1651459980000|2022-05-02 02:53:00|13830.15|13710.15|13829.75|13709.75|13830.28|13710.28|13829.51|13709.51|10
1651459990000|2022-05-02 02:53:10|13830.1|13710.1|13831.29|13711.29|13831.29|13711.29|13829.7|13709.7|10
1651460000000|2022-05-02 02:53:20|13831.28|13711.28|13831.6|13711.6|13831.71|13711.71|13831.28|13711.28|7
1651460010000|2022-05-02 02:53:30|13831.73|13711.73|13831.35|13711.35|13831.73|13711.73|13831.24|13711.24|10
1651460020000|2022-05-02 02:53:40|13831.53|13711.53|13830.98|13710.98|13831.54|13711.54|13830.98|13710.98|9
1651460030000|2022-05-02 02:53:50|13830.94|13710.94|13831.02|13711.02|13831.02|13711.02|13830.81|13710.81|9
1651460040000|2022-05-02 02:54:00|13831.09|13711.09|13831.37|13711.37|13831.37|13711.37|13831.07|13711.07|10
1651460050000|2022-05-02 02:54:10|13831.21|13711.21|13831.14|13711.14|13831.38|13711.38|13831.14|13711.14|10
1651460060000|2022-05-02 02:54:20|13831.16|13711.16|13830.87|13710.87|13831.2|13711.2|13830.87|13710.87|8
1651460070000|2022-05-02 02:54:30|13831.01|13711.01|13831.32|13711.32|13831.32|13711.32|13831.01|13711.01|9
1651460080000|2022-05-02 02:54:40|13831.35|13711.35|13832.12|13712.12|13832.12|13712.12|13831.24|13711.24|9
1651460090000|2022-05-02 02:54:50|13832.2|13712.2|13833.02|13713.02|13833.02|13713.02|13832.18|13712.18|10
1651460100000|2022-05-02 02:55:00|13832.89|13712.89|13833.42|13713.42|13833.42|13713.42|13832.61|13712.61|9
1651460110000|2022-05-02 02:55:10|13833.43|13713.43|13835.1|13715.1|13835.1|13715.1|13833.43|13713.43|10
1651460120000|2022-05-02 02:55:20|13835.12|13715.12|13836.68|13716.68|13836.68|13716.68|13835.12|13715.12|10
1651460130000|2022-05-02 02:55:30|13837.54|13717.54|13841.18|13721.18|13841.18|13721.18|13837.54|13717.54|10
1651460140000|2022-05-02 02:55:40|13841.15|13721.15|13841.68|13721.68|13841.73|13721.73|13841.15|13721.15|10
1651460150000|2022-05-02 02:55:50|13841.92|13721.92|13842.3|13722.3|13842.3|13722.3|13841.91|13721.91|10
1651460160000|2022-05-02 02:56:00|13842.26|13722.26|13843.23|13723.23|13843.41|13723.41|13842.26|13722.26|10
1651460170000|2022-05-02 02:56:10|13843.18|13723.18|13842.52|13722.52|13843.18|13723.18|13842.46|13722.46|7
1651460180000|2022-05-02 02:56:20|13842.55|13722.55|13842.41|13722.41|13842.55|13722.55|13842.41|13722.41|4
1651460190000|2022-05-02 02:56:30|13842.4|13722.4|13842.4|13722.4|13842.64|13722.64|13842.4|13722.4|6
1651460200000|2022-05-02 02:56:40|13842.41|13722.41|13843.03|13723.03|13843.03|13723.03|13842.41|13722.41|5
1651460210000|2022-05-02 02:56:50|13842.97|13722.97|13842.13|13722.13|13843|13723|13842.13|13722.13|6
1651460220000|2022-05-02 02:57:00|13842.01|13722.01|13843.73|13723.73|13844.36|13724.36|13842.01|13722.01|10
1651460230000|2022-05-02 02:57:10|13843.72|13723.72|13847.39|13727.39|13847.39|13727.39|13843.72|13723.72|10
1651460240000|2022-05-02 02:57:20|13847.87|13727.87|13847.2|13727.2|13848.02|13728.02|13847.2|13727.2|10
1651460250000|2022-05-02 02:57:30|13847|13727|13845.37|13725.37|13847.1|13727.1|13845.37|13725.37|10
1651460260000|2022-05-02 02:57:40|13845.25|13725.25|13845.6|13725.6|13845.68|13725.68|13845.14|13725.14|10
1651460270000|2022-05-02 02:57:50|13845.62|13725.62|13845.47|13725.47|13845.64|13725.64|13845.38|13725.38|7
1651460280000|2022-05-02 02:58:00|13845.43|13725.43|13843.91|13723.91|13845.43|13725.43|13843.91|13723.91|9
1651460290000|2022-05-02 02:58:10|13843.46|13723.46|13841.42|13721.42|13843.47|13723.47|13841.28|13721.28|10
1651460300000|2022-05-02 02:58:20|13841.91|13721.91|13842.11|13722.11|13842.11|13722.11|13841.88|13721.88|9
1651460310000|2022-05-02 02:58:30|13842.18|13722.18|13842.69|13722.69|13842.69|13722.69|13842.18|13722.18|8
1651460320000|2022-05-02 02:58:40|13842.74|13722.74|13842.87|13722.87|13843.77|13723.77|13842.64|13722.64|10
1651460330000|2022-05-02 02:58:50|13842.92|13722.92|13841.88|13721.88|13842.92|13722.92|13841.88|13721.88|10
1651460340000|2022-05-02 02:59:00|13841.87|13721.87|13840.38|13720.38|13841.87|13721.87|13840.36|13720.36|10
1651460350000|2022-05-02 02:59:10|13840.51|13720.51|13841.62|13721.62|13841.62|13721.62|13840.28|13720.28|10
1651460360000|2022-05-02 02:59:20|13841.67|13721.67|13841.56|13721.56|13841.96|13721.96|13841.3|13721.3|10
1651460370000|2022-05-02 02:59:30|13841.77|13721.77|13843|13723|13843|13723|13841.77|13721.77|10
1651460380000|2022-05-02 02:59:40|13842.96|13722.96|13842.89|13722.89|13843.23|13723.23|13842.89|13722.89|9
1651460390000|2022-05-02 02:59:50|13843.08|13723.08|13843.87|13723.87|13843.87|13723.87|13842.93|13722.93|10
1651460400000|2022-05-02 03:00:00|13843.89|13723.89|13844.23|13724.23|13844.23|13724.23|13843.87|13723.87|9
1651460410000|2022-05-02 03:00:10|13844.24|13724.24|13849.03|13729.03|13849.03|13729.03|13844.16|13724.16|10
1651460420000|2022-05-02 03:00:20|13849.88|13729.88|13850.91|13730.91|13851.19|13731.19|13849.88|13729.88|10
1651460430000|2022-05-02 03:00:30|13851.15|13731.15|13853.51|13733.51|13853.51|13733.51|13851.15|13731.15|10
1651460440000|2022-05-02 03:00:40|13853.41|13733.41|13854.25|13734.25|13854.5|13734.5|13853.41|13733.41|10
1651460450000|2022-05-02 03:00:50|13854.75|13734.75|13858.05|13738.05|13858.05|13738.05|13854.72|13734.72|10
1651460460000|2022-05-02 03:01:00|13858.45|13738.45|13859.66|13739.66|13859.76|13739.76|13858.45|13738.45|10
1651460470000|2022-05-02 03:01:10|13859.68|13739.68|13860.08|13740.08|13860.08|13740.08|13859.59|13739.59|10
1651460480000|2022-05-02 03:01:20|13860.05|13740.05|13862|13742|13862.31|13742.31|13859.98|13739.98|10
1651460490000|2022-05-02 03:01:30|13862.27|13742.27|13860.86|13740.86|13862.42|13742.42|13860.86|13740.86|10
1651460500000|2022-05-02 03:01:40|13861.29|13741.29|13859.67|13739.67|13861.29|13741.29|13859.67|13739.67|9
1651460510000|2022-05-02 03:01:50|13859.55|13739.55|13859.99|13739.99|13859.99|13739.99|13859.39|13739.39|9
1651460520000|2022-05-02 03:02:00|13860.03|13740.03|13858.81|13738.81|13860.03|13740.03|13858.81|13738.81|10
1651460530000|2022-05-02 03:02:10|13858.86|13738.86|13856.47|13736.47|13858.86|13738.86|13856.47|13736.47|9
1651460540000|2022-05-02 03:02:20|13855.88|13735.88|13856.51|13736.51|13856.51|13736.51|13855.88|13735.88|10
1651460550000|2022-05-02 03:02:30|13856.4|13736.4|13856.64|13736.64|13857.01|13737.01|13856.4|13736.4|10
1651460560000|2022-05-02 03:02:40|13856.52|13736.52|13856.51|13736.51|13856.79|13736.79|13856.3|13736.3|9
1651460570000|2022-05-02 03:02:50|13856.35|13736.35|13858.69|13738.69|13858.91|13738.91|13856.35|13736.35|10
1651460580000|2022-05-02 03:03:00|13858.82|13738.82|13860.58|13740.58|13860.58|13740.58|13858.77|13738.77|10
1651460590000|2022-05-02 03:03:10|13860.07|13740.07|13862.04|13742.04|13862.04|13742.04|13860.07|13740.07|10
1651460600000|2022-05-02 03:03:20|13862.35|13742.35|13865.2|13745.2|13865.3|13745.3|13862.09|13742.09|10
1651460610000|2022-05-02 03:03:30|13865.12|13745.12|13865.5|13745.5|13865.5|13745.5|13865.12|13745.12|9
1651460620000|2022-05-02 03:03:40|13865.37|13745.37|13865.69|13745.69|13865.69|13745.69|13865.07|13745.07|8
1651460630000|2022-05-02 03:03:50|13865.74|13745.74|13865.53|13745.53|13865.98|13745.98|13865.53|13745.53|10
1651460640000|2022-05-02 03:04:00|13865.72|13745.72|13866.16|13746.16|13866.31|13746.31|13865.65|13745.65|10
1651460650000|2022-05-02 03:04:10|13866.15|13746.15|13868.84|13748.84|13868.84|13748.84|13866.15|13746.15|10
1651460660000|2022-05-02 03:04:20|13869.16|13749.16|13871.16|13751.16|13871.23|13751.23|13869.16|13749.16|10
1651460670000|2022-05-02 03:04:30|13871.48|13751.48|13871.45|13751.45|13872.03|13752.03|13871.45|13751.45|9
1651460680000|2022-05-02 03:04:40|13871.13|13751.13|13868.45|13748.45|13871.16|13751.16|13868.45|13748.45|10
1651460690000|2022-05-02 03:04:50|13868.43|13748.43|13866.94|13746.94|13868.43|13748.43|13866.94|13746.94|10
1651460700000|2022-05-02 03:05:00|13867.01|13747.01|13867.35|13747.35|13867.37|13747.37|13866.99|13746.99|10
1651460710000|2022-05-02 03:05:10|13867.2|13747.2|13867.78|13747.78|13867.78|13747.78|13867.2|13747.2|10
1651460720000|2022-05-02 03:05:20|13867.74|13747.74|13868.44|13748.44|13868.44|13748.44|13867.74|13747.74|10
1651460730000|2022-05-02 03:05:30|13868.96|13748.96|13868.43|13748.43|13869.32|13749.32|13868.43|13748.43|10
1651460740000|2022-05-02 03:05:40|13868.53|13748.53|13868.23|13748.23|13868.62|13748.62|13868.01|13748.01|10
1651460750000|2022-05-02 03:05:50|13868.17|13748.17|13868.87|13748.87|13868.87|13748.87|13868.17|13748.17|8
1651460760000|2022-05-02 03:06:00|13868.8|13748.8|13868.23|13748.23|13869.11|13749.11|13868.23|13748.23|10
1651460770000|2022-05-02 03:06:10|13868.15|13748.15|13867.06|13747.06|13868.24|13748.24|13867.06|13747.06|10
1651460780000|2022-05-02 03:06:20|13866.62|13746.62|13865.79|13745.79|13866.62|13746.62|13865.62|13745.62|10
1651460790000|2022-05-02 03:06:30|13865.67|13745.67|13864.14|13744.14|13865.67|13745.67|13864.14|13744.14|10
1651460800000|2022-05-02 03:06:40|13864.02|13744.02|13863.47|13743.47|13864.02|13744.02|13863.33|13743.33|9
1651460810000|2022-05-02 03:06:50|13863.54|13743.54|13862.53|13742.53|13863.54|13743.54|13862.53|13742.53|10
1651460820000|2022-05-02 03:07:00|13862.58|13742.58|13861.22|13741.22|13862.58|13742.58|13861.22|13741.22|9
1651460830000|2022-05-02 03:07:10|13861.44|13741.44|13861.35|13741.35|13861.74|13741.74|13861.35|13741.35|9
1651460840000|2022-05-02 03:07:20|13861.18|13741.18|13860.41|13740.41|13861.18|13741.18|13860.4|13740.4|9
1651460850000|2022-05-02 03:07:30|13860.46|13740.46|13859.15|13739.15|13860.73|13740.73|13859.12|13739.12|10
1651460860000|2022-05-02 03:07:40|13859.21|13739.21|13859.59|13739.59|13859.59|13739.59|13858.92|13738.92|10
1651460870000|2022-05-02 03:07:50|13859.72|13739.72|13859.44|13739.44|13860.02|13740.02|13859.32|13739.32|9
1651460880000|2022-05-02 03:08:00|13859.51|13739.51|13859.17|13739.17|13859.51|13739.51|13859.17|13739.17|9
1651460890000|2022-05-02 03:08:10|13859.18|13739.18|13859.04|13739.04|13859.19|13739.19|13858.97|13738.97|10
1651460900000|2022-05-02 03:08:20|13859.05|13739.05|13858.94|13738.94|13859.05|13739.05|13858.75|13738.75|9
1651460910000|2022-05-02 03:08:30|13858.98|13738.98|13859.27|13739.27|13859.27|13739.27|13858.79|13738.79|9
1651460920000|2022-05-02 03:08:40|13859.46|13739.46|13859.19|13739.19|13859.77|13739.77|13859.11|13739.11|10
1651460930000|2022-05-02 03:08:50|13858.2|13738.2|13855.57|13735.57|13858.2|13738.2|13855.57|13735.57|10
1651460940000|2022-05-02 03:09:00|13855.48|13735.48|13855.55|13735.55|13855.91|13735.91|13855.28|13735.28|10
1651460950000|2022-05-02 03:09:10|13855.45|13735.45|13854.33|13734.33|13855.84|13735.84|13854.33|13734.33|10
1651460960000|2022-05-02 03:09:20|13852.87|13732.87|13850.64|13730.64|13852.87|13732.87|13850.64|13730.64|10
1651460970000|2022-05-02 03:09:30|13850.29|13730.29|13851.28|13731.28|13851.28|13731.28|13849.98|13729.98|10
1651460980000|2022-05-02 03:09:40|13851.03|13731.03|13851.32|13731.32|13851.32|13731.32|13850.52|13730.52|8
1651460990000|2022-05-02 03:09:50|13851.71|13731.71|13852.5|13732.5|13852.62|13732.62|13851.7|13731.7|9
1651461000000|2022-05-02 03:10:00|13852.75|13732.75|13853.73|13733.73|13853.92|13733.92|13852.75|13732.75|9
1651461010000|2022-05-02 03:10:10|13853.71|13733.71|13851.7|13731.7|13853.71|13733.71|13851.7|13731.7|10
1651461020000|2022-05-02 03:10:20|13851.71|13731.71|13851.33|13731.33|13851.79|13731.79|13851.33|13731.33|8
1651461030000|2022-05-02 03:10:30|13851.48|13731.48|13852.08|13732.08|13852.08|13732.08|13851.15|13731.15|10
1651461040000|2022-05-02 03:10:40|13852.64|13732.64|13853.18|13733.18|13853.3|13733.3|13852.64|13732.64|10
1651461050000|2022-05-02 03:10:50|13853.09|13733.09|13853.63|13733.63|13853.63|13733.63|13853.09|13733.09|9
1651461060000|2022-05-02 03:11:00|13853.88|13733.88|13853.87|13733.87|13854.43|13734.43|13853.83|13733.83|10
1651461070000|2022-05-02 03:11:10|13853.82|13733.82|13853.89|13733.89|13854.08|13734.08|13853.75|13733.75|9
1651461080000|2022-05-02 03:11:20|13853.86|13733.86|13853.6|13733.6|13853.86|13733.86|13853.4|13733.4|9
1651461090000|2022-05-02 03:11:30|13853.65|13733.65|13852.99|13732.99|13853.65|13733.65|13852.99|13732.99|6
1651461100000|2022-05-02 03:11:40|13852.96|13732.96|13852.88|13732.88|13853.02|13733.02|13852.72|13732.72|8
1651461110000|2022-05-02 03:11:50|13852.9|13732.9|13851.11|13731.11|13852.9|13732.9|13850.75|13730.75|10
1651461120000|2022-05-02 03:12:00|13851.17|13731.17|13851.54|13731.54|13851.54|13731.54|13850.75|13730.75|10
1651461130000|2022-05-02 03:12:10|13851.32|13731.32|13851.17|13731.17|13852.14|13732.14|13851.17|13731.17|10
1651461140000|2022-05-02 03:12:20|13851.2|13731.2|13850.67|13730.67|13851.22|13731.22|13850.63|13730.63|10
1651461150000|2022-05-02 03:12:30|13850.47|13730.47|13849.64|13729.64|13850.47|13730.47|13849.64|13729.64|9
1651461160000|2022-05-02 03:12:40|13849.66|13729.66|13850.27|13730.27|13850.27|13730.27|13849.55|13729.55|8
1651461170000|2022-05-02 03:12:50|13850.25|13730.25|13849.92|13729.92|13850.25|13730.25|13849.83|13729.83|9
1651461180000|2022-05-02 03:13:00|13850.06|13730.06|13848.93|13728.93|13850.06|13730.06|13848.93|13728.93|10
1651461190000|2022-05-02 03:13:10|13848.2|13728.2|13848.71|13728.71|13848.71|13728.71|13848.2|13728.2|10
1651461200000|2022-05-02 03:13:20|13848.64|13728.64|13852.25|13732.25|13852.25|13732.25|13848.64|13728.64|9
1651461210000|2022-05-02 03:13:30|13853.95|13733.95|13856.23|13736.23|13856.29|13736.29|13853.95|13733.95|9
1651461220000|2022-05-02 03:13:40|13856.17|13736.17|13857.05|13737.05|13857.17|13737.17|13856.17|13736.17|9
1651461230000|2022-05-02 03:13:50|13856.68|13736.68|13855.56|13735.56|13856.68|13736.68|13855.53|13735.53|10
1651461240000|2022-05-02 03:14:00|13855.86|13735.86|13855.33|13735.33|13855.86|13735.86|13855.32|13735.32|8
1651461250000|2022-05-02 03:14:10|13855.24|13735.24|13854.83|13734.83|13855.24|13735.24|13854.83|13734.83|9
1651461260000|2022-05-02 03:14:20|13854.86|13734.86|13854.9|13734.9|13854.9|13734.9|13854.62|13734.62|9
1651461270000|2022-05-02 03:14:30|13855|13735|13854.75|13734.75|13855.39|13735.39|13854.63|13734.63|8
1651461280000|2022-05-02 03:14:40|13854.74|13734.74|13854.83|13734.83|13854.89|13734.89|13854.62|13734.62|10
1651461290000|2022-05-02 03:14:50|13854.73|13734.73|13854.05|13734.05|13854.79|13734.79|13854.05|13734.05|9
1651461300000|2022-05-02 03:15:00|13854.16|13734.16|13853.79|13733.79|13854.16|13734.16|13853.55|13733.55|9
1651461310000|2022-05-02 03:15:10|13853.74|13733.74|13854.41|13734.41|13854.54|13734.54|13853.38|13733.38|10
1651461320000|2022-05-02 03:15:20|13854.88|13734.88|13856.19|13736.19|13856.39|13736.39|13854.64|13734.64|10
1651461330000|2022-05-02 03:15:30|13856.44|13736.44|13856.78|13736.78|13857.22|13737.22|13856.44|13736.44|10
1651461340000|2022-05-02 03:15:40|13856.71|13736.71|13856.13|13736.13|13856.83|13736.83|13856.13|13736.13|9
1651461350000|2022-05-02 03:15:50|13856.14|13736.14|13856.32|13736.32|13856.32|13736.32|13855.83|13735.83|10
1651461360000|2022-05-02 03:16:00|13856.85|13736.85|13857.24|13737.24|13857.39|13737.39|13856.85|13736.85|9
1651461370000|2022-05-02 03:16:10|13857.17|13737.17|13857.03|13737.03|13857.48|13737.48|13856.79|13736.79|9
1651461380000|2022-05-02 03:16:20|13857.39|13737.39|13859.87|13739.87|13859.87|13739.87|13857.33|13737.33|10
1651461390000|2022-05-02 03:16:30|13859.8|13739.8|13860.72|13740.72|13860.72|13740.72|13859.8|13739.8|9
1651461400000|2022-05-02 03:16:40|13860.69|13740.69|13860.52|13740.52|13860.69|13740.69|13860.15|13740.15|10
1651461410000|2022-05-02 03:16:50|13860.33|13740.33|13861.23|13741.23|13861.25|13741.25|13860.33|13740.33|9
1651461420000|2022-05-02 03:17:00|13861.66|13741.66|13860.93|13740.93|13861.67|13741.67|13860.77|13740.77|8
1651461430000|2022-05-02 03:17:10|13860.7|13740.7|13860|13740|13860.71|13740.71|13859.98|13739.98|9
1651461440000|2022-05-02 03:17:20|13859.97|13739.97|13860.06|13740.06|13860.16|13740.16|13859.77|13739.77|10
1651461450000|2022-05-02 03:17:30|13859.97|13739.97|13860.08|13740.08|13860.08|13740.08|13859.97|13739.97|5
1651461460000|2022-05-02 03:17:40|13860.04|13740.04|13859.47|13739.47|13860.09|13740.09|13859.47|13739.47|7
1651461470000|2022-05-02 03:17:50|13859.36|13739.36|13859.14|13739.14|13859.46|13739.46|13859.14|13739.14|9
1651461480000|2022-05-02 03:18:00|13859.06|13739.06|13859.01|13739.01|13859.15|13739.15|13858.8|13738.8|9
1651461490000|2022-05-02 03:18:10|13859.22|13739.22|13859.12|13739.12|13859.27|13739.27|13859.02|13739.02|10
1651461500000|2022-05-02 03:18:20|13858.95|13738.95|13857.98|13737.98|13858.95|13738.95|13857.98|13737.98|9
1651461510000|2022-05-02 03:18:30|13858.12|13738.12|13858.25|13738.25|13858.25|13738.25|13857.75|13737.75|10
1651461520000|2022-05-02 03:18:40|13858.31|13738.31|13857.85|13737.85|13858.31|13738.31|13857.49|13737.49|10
1651461530000|2022-05-02 03:18:50|13857.94|13737.94|13857.35|13737.35|13858.13|13738.13|13857.35|13737.35|9
1651461540000|2022-05-02 03:19:00|13857.29|13737.29|13855.89|13735.89|13857.29|13737.29|13855.89|13735.89|10
1651461550000|2022-05-02 03:19:10|13855.99|13735.99|13856.07|13736.07|13856.5|13736.5|13855.99|13735.99|9
1651461560000|2022-05-02 03:19:20|13856.21|13736.21|13858.05|13738.05|13858.05|13738.05|13856.21|13736.21|10
1651461570000|2022-05-02 03:19:30|13858.07|13738.07|13858.36|13738.36|13858.5|13738.5|13858.07|13738.07|10
1651461580000|2022-05-02 03:19:40|13858.04|13738.04|13858.74|13738.74|13858.74|13738.74|13858|13738|10
1651461590000|2022-05-02 03:19:50|13858.72|13738.72|13860.74|13740.74|13860.81|13740.81|13858.72|13738.72|10
1651461600000|2022-05-02 03:20:00|13860.82|13740.82|13859.92|13739.92|13861.06|13741.06|13859.92|13739.92|9
1651461610000|2022-05-02 03:20:10|13859.94|13739.94|13860.01|13740.01|13860.21|13740.21|13859.82|13739.82|8
1651461620000|2022-05-02 03:20:20|13860.12|13740.12|13859.87|13739.87|13860.12|13740.12|13859.7|13739.7|8
1651461630000|2022-05-02 03:20:30|13859.62|13739.62|13860.19|13740.19|13860.26|13740.26|13859.62|13739.62|10
1651461640000|2022-05-02 03:20:40|13860.4|13740.4|13859.4|13739.4|13860.4|13740.4|13859.4|13739.4|6
1651461650000|2022-05-02 03:20:50|13859.03|13739.03|13858.76|13738.76|13859.03|13739.03|13858.52|13738.52|9
1651461660000|2022-05-02 03:21:00|13858.75|13738.75|13858.93|13738.93|13858.93|13738.93|13858.72|13738.72|9
1651461670000|2022-05-02 03:21:10|13858.91|13738.91|13858.93|13738.93|13858.96|13738.96|13858.69|13738.69|9
1651461680000|2022-05-02 03:21:20|13858.87|13738.87|13858.81|13738.81|13858.89|13738.89|13858.6|13738.6|6
1651461690000|2022-05-02 03:21:30|13858.85|13738.85|13857.71|13737.71|13858.94|13738.94|13857.71|13737.71|9
1651461700000|2022-05-02 03:21:40|13857.44|13737.44|13858.5|13738.5|13858.5|13738.5|13857.44|13737.44|7
1651461710000|2022-05-02 03:21:50|13858.43|13738.43|13857.86|13737.86|13858.43|13738.43|13857.86|13737.86|9
1651461720000|2022-05-02 03:22:00|13857.76|13737.76|13857.33|13737.33|13857.76|13737.76|13857.33|13737.33|8
1651461730000|2022-05-02 03:22:10|13857.37|13737.37|13856.29|13736.29|13857.38|13737.38|13856.29|13736.29|10
1651461740000|2022-05-02 03:22:20|13855.79|13735.79|13854.93|13734.93|13855.79|13735.79|13854.71|13734.71|10
1651461750000|2022-05-02 03:22:30|13854.72|13734.72|13855.73|13735.73|13855.73|13735.73|13854.72|13734.72|8
1651461760000|2022-05-02 03:22:40|13855.75|13735.75|13855.11|13735.11|13855.75|13735.75|13855.11|13735.11|10
1651461770000|2022-05-02 03:22:50|13855.03|13735.03|13854|13734|13855.03|13735.03|13853.98|13733.98|10
1651461780000|2022-05-02 03:23:00|13853.82|13733.82|13853.97|13733.97|13854.03|13734.03|13853.82|13733.82|9
1651461790000|2022-05-02 03:23:10|13853.89|13733.89|13853.58|13733.58|13854.02|13734.02|13853.58|13733.58|9
1651461800000|2022-05-02 03:23:20|13853.57|13733.57|13853.96|13733.96|13853.96|13733.96|13853.42|13733.42|10
1651461810000|2022-05-02 03:23:30|13854.1|13734.1|13852.87|13732.87|13854.1|13734.1|13852.8|13732.8|8
1651461820000|2022-05-02 03:23:40|13852.6|13732.6|13852.28|13732.28|13852.9|13732.9|13852.28|13732.28|9
1651461830000|2022-05-02 03:23:50|13852.36|13732.36|13851.72|13731.72|13852.46|13732.46|13851.44|13731.44|10
1651461840000|2022-05-02 03:24:00|13851.63|13731.63|13851.14|13731.14|13851.63|13731.63|13851.01|13731.01|9
1651461850000|2022-05-02 03:24:10|13851.1|13731.1|13850.67|13730.67|13851.1|13731.1|13850.65|13730.65|7
1651461860000|2022-05-02 03:24:20|13850.74|13730.74|13850.33|13730.33|13850.79|13730.79|13850.03|13730.03|9
1651461870000|2022-05-02 03:24:30|13850.63|13730.63|13850.86|13730.86|13851|13731|13850.63|13730.63|9
1651461880000|2022-05-02 03:24:40|13851.02|13731.02|13850.23|13730.23|13851.02|13731.02|13850.23|13730.23|8
1651461890000|2022-05-02 03:24:50|13850.28|13730.28|13849.66|13729.66|13850.28|13730.28|13849.66|13729.66|8
1651461900000|2022-05-02 03:25:00|13849.93|13729.93|13848.99|13728.99|13849.93|13729.93|13848.97|13728.97|9
1651461910000|2022-05-02 03:25:10|13848.9|13728.9|13848.5|13728.5|13848.9|13728.9|13848.35|13728.35|10
1651461920000|2022-05-02 03:25:20|13848.75|13728.75|13849.54|13729.54|13849.9|13729.9|13848.75|13728.75|10
1651461930000|2022-05-02 03:25:30|13849.39|13729.39|13850.07|13730.07|13850.07|13730.07|13849.39|13729.39|8
1651461940000|2022-05-02 03:25:40|13850.18|13730.18|13848.76|13728.76|13850.18|13730.18|13848.76|13728.76|8
1651461950000|2022-05-02 03:25:50|13848.88|13728.88|13849.08|13729.08|13849.16|13729.16|13848.75|13728.75|9
1651461960000|2022-05-02 03:26:00|13849.14|13729.14|13848.65|13728.65|13849.14|13729.14|13848.6|13728.6|10
1651461970000|2022-05-02 03:26:10|13848.61|13728.61|13847.94|13727.94|13848.71|13728.71|13847.94|13727.94|8
1651461980000|2022-05-02 03:26:20|13847.89|13727.89|13847.4|13727.4|13847.89|13727.89|13847.28|13727.28|9
1651461990000|2022-05-02 03:26:30|13847.29|13727.29|13846.82|13726.82|13847.48|13727.48|13846.68|13726.68|10
1651462000000|2022-05-02 03:26:40|13846.86|13726.86|13846.54|13726.54|13846.86|13726.86|13846.52|13726.52|10
1651462010000|2022-05-02 03:26:50|13846.53|13726.53|13846.15|13726.15|13846.67|13726.67|13846.15|13726.15|6
1651462020000|2022-05-02 03:27:00|13846.19|13726.19|13845.82|13725.82|13846.26|13726.26|13845.82|13725.82|8
1651462030000|2022-05-02 03:27:10|13845.65|13725.65|13845.78|13725.78|13845.78|13725.78|13845.52|13725.52|7
1651462040000|2022-05-02 03:27:20|13845.83|13725.83|13845.01|13725.01|13845.83|13725.83|13845.01|13725.01|9
1651462050000|2022-05-02 03:27:30|13844.91|13724.91|13845.5|13725.5|13845.5|13725.5|13844.91|13724.91|9
1651462060000|2022-05-02 03:27:40|13845.59|13725.59|13845.66|13725.66|13845.77|13725.77|13845.55|13725.55|8
1651462070000|2022-05-02 03:27:50|13845.58|13725.58|13845.01|13725.01|13845.58|13725.58|13845.01|13725.01|8
1651462080000|2022-05-02 03:28:00|13844.91|13724.91|13844.77|13724.77|13844.91|13724.91|13844.58|13724.58|8
1651462090000|2022-05-02 03:28:10|13844.95|13724.95|13845.23|13725.23|13845.23|13725.23|13844.83|13724.83|9
1651462100000|2022-05-02 03:28:20|13845.33|13725.33|13845.43|13725.43|13845.47|13725.47|13845.25|13725.25|6
1651462110000|2022-05-02 03:28:30|13845.33|13725.33|13846.23|13726.23|13846.23|13726.23|13845.33|13725.33|10
1651462120000|2022-05-02 03:28:40|13846.27|13726.27|13845.83|13725.83|13846.27|13726.27|13845.83|13725.83|8
1651462130000|2022-05-02 03:28:50|13845.95|13725.95|13844.48|13724.48|13845.95|13725.95|13844.46|13724.46|10
1651462140000|2022-05-02 03:29:00|13844.36|13724.36|13842.77|13722.77|13844.36|13724.36|13842.77|13722.77|7
1651462150000|2022-05-02 03:29:10|13842.81|13722.81|13842.75|13722.75|13843.03|13723.03|13842.48|13722.48|10
1651462160000|2022-05-02 03:29:20|13842.57|13722.57|13842.15|13722.15|13842.63|13722.63|13842.09|13722.09|9
1651462170000|2022-05-02 03:29:30|13842.01|13722.01|13841.94|13721.94|13842.1|13722.1|13841.89|13721.89|9
1651462180000|2022-05-02 03:29:40|13841.85|13721.85|13842.04|13722.04|13842.04|13722.04|13841.64|13721.64|8
1651462190000|2022-05-02 03:29:50|13842.33|13722.33|13842.33|13722.33|13842.33|13722.33|13842.07|13722.07|10
1651462200000|2022-05-02 03:30:00|13842.24|13722.24|13841.73|13721.73|13842.28|13722.28|13841.73|13721.73|8
1651462210000|2022-05-02 03:30:10|13841.77|13721.77|13840.7|13720.7|13841.77|13721.77|13840.7|13720.7|9
1651462220000|2022-05-02 03:30:20|13840.16|13720.16|13839.1|13719.1|13840.16|13720.16|13839.1|13719.1|10
1651462230000|2022-05-02 03:30:30|13839.2|13719.2|13840.68|13720.68|13840.68|13720.68|13839.2|13719.2|10
1651462240000|2022-05-02 03:30:40|13841.09|13721.09|13840.98|13720.98|13841.18|13721.18|13840.98|13720.98|8
1651462250000|2022-05-02 03:30:50|13840.55|13720.55|13839.96|13719.96|13840.55|13720.55|13839.78|13719.78|9
1651462260000|2022-05-02 03:31:00|13840.03|13720.03|13839.26|13719.26|13840.18|13720.18|13839.26|13719.26|9
1651462270000|2022-05-02 03:31:10|13839.33|13719.33|13844.05|13724.05|13844.05|13724.05|13839.33|13719.33|10
1651462280000|2022-05-02 03:31:20|13845.27|13725.27|13849.82|13729.82|13849.83|13729.83|13845.27|13725.27|10
1651462290000|2022-05-02 03:31:30|13849.89|13729.89|13853.05|13733.05|13853.15|13733.15|13849.89|13729.89|10
1651462300000|2022-05-02 03:31:40|13852.95|13732.95|13852.72|13732.72|13853|13733|13852.13|13732.13|10
1651462310000|2022-05-02 03:31:50|13852.91|13732.91|13853.72|13733.72|13853.83|13733.83|13852.74|13732.74|10
1651462320000|2022-05-02 03:32:00|13853.43|13733.43|13854.49|13734.49|13854.66|13734.66|13853.43|13733.43|10
1651462330000|2022-05-02 03:32:10|13854.66|13734.66|13856.07|13736.07|13856.07|13736.07|13854.66|13734.66|9
1651462340000|2022-05-02 03:32:20|13856.15|13736.15|13856.05|13736.05|13856.43|13736.43|13855.91|13735.91|10
1651462350000|2022-05-02 03:32:30|13855.69|13735.69|13854.42|13734.42|13855.86|13735.86|13854.42|13734.42|10
1651462360000|2022-05-02 03:32:40|13854.01|13734.01|13854.95|13734.95|13855.51|13735.51|13854.01|13734.01|10
1651462370000|2022-05-02 03:32:50|13854.73|13734.73|13854.73|13734.73|13854.8|13734.8|13854.22|13734.22|9
1651462380000|2022-05-02 03:33:00|13854.87|13734.87|13854.97|13734.97|13854.97|13734.97|13854.65|13734.65|10
1651462390000|2022-05-02 03:33:10|13854.95|13734.95|13855.68|13735.68|13855.68|13735.68|13854.95|13734.95|10
1651462400000|2022-05-02 03:33:20|13855.65|13735.65|13857.19|13737.19|13857.19|13737.19|13855.65|13735.65|10
1651462410000|2022-05-02 03:33:30|13857.12|13737.12|13857.74|13737.74|13857.92|13737.92|13856.86|13736.86|10
1651462420000|2022-05-02 03:33:40|13858.06|13738.06|13859.24|13739.24|13859.26|13739.26|13858.06|13738.06|10
1651462430000|2022-05-02 03:33:50|13858.9|13738.9|13858.29|13738.29|13859.23|13739.23|13858.03|13738.03|10
1651462440000|2022-05-02 03:34:00|13858.33|13738.33|13859.04|13739.04|13859.28|13739.28|13858.33|13738.33|9
1651462450000|2022-05-02 03:34:10|13858.98|13738.98|13858.62|13738.62|13859.09|13739.09|13858.62|13738.62|9
1651462460000|2022-05-02 03:34:20|13858.57|13738.57|13858.68|13738.68|13859.09|13739.09|13858.47|13738.47|9
1651462470000|2022-05-02 03:34:30|13858.56|13738.56|13857.47|13737.47|13858.56|13738.56|13857.47|13737.47|10
1651462480000|2022-05-02 03:34:40|13857.38|13737.38|13857.4|13737.4|13857.57|13737.57|13856.94|13736.94|9
1651462490000|2022-05-02 03:34:50|13857.63|13737.63|13857.52|13737.52|13857.67|13737.67|13857.22|13737.22|10
1651462500000|2022-05-02 03:35:00|13857.45|13737.45|13861.13|13741.13|13861.13|13741.13|13857.45|13737.45|9
1651462510000|2022-05-02 03:35:10|13861.24|13741.24|13861.98|13741.98|13861.98|13741.98|13861.2|13741.2|9
1651462520000|2022-05-02 03:35:20|13862.04|13742.04|13862.97|13742.97|13862.97|13742.97|13862.03|13742.03|10
1651462530000|2022-05-02 03:35:30|13863.12|13743.12|13863.29|13743.29|13863.36|13743.36|13862.98|13742.98|9
1651462540000|2022-05-02 03:35:40|13863.14|13743.14|13863.96|13743.96|13863.96|13743.96|13863.14|13743.14|9
1651462550000|2022-05-02 03:35:50|13865|13745|13867.61|13747.61|13867.76|13747.76|13865|13745|10
1651462560000|2022-05-02 03:36:00|13867.76|13747.76|13868.09|13748.09|13868.09|13748.09|13867.76|13747.76|10
1651462570000|2022-05-02 03:36:10|13867.79|13747.79|13867.46|13747.46|13867.79|13747.79|13867.21|13747.21|10
1651462580000|2022-05-02 03:36:20|13867.55|13747.55|13866.01|13746.01|13867.55|13747.55|13866.01|13746.01|9
1651462590000|2022-05-02 03:36:30|13865.96|13745.96|13865.83|13745.83|13866.07|13746.07|13865.78|13745.78|9
1651462600000|2022-05-02 03:36:40|13865.87|13745.87|13864.76|13744.76|13865.87|13745.87|13864.76|13744.76|10
1651462610000|2022-05-02 03:36:50|13864.42|13744.42|13864.12|13744.12|13864.42|13744.42|13863.97|13743.97|9
1651462620000|2022-05-02 03:37:00|13864.04|13744.04|13864.13|13744.13|13864.34|13744.34|13864.04|13744.04|8
1651462630000|2022-05-02 03:37:10|13864.34|13744.34|13864.86|13744.86|13864.86|13744.86|13864.14|13744.14|10
1651462640000|2022-05-02 03:37:20|13864.97|13744.97|13864.42|13744.42|13865|13745|13864.22|13744.22|9
1651462650000|2022-05-02 03:37:30|13864.19|13744.19|13863.29|13743.29|13864.19|13744.19|13863.29|13743.29|10
1651462660000|2022-05-02 03:37:40|13863.27|13743.27|13862.7|13742.7|13863.6|13743.6|13862.7|13742.7|9
1651462670000|2022-05-02 03:37:50|13862.28|13742.28|13862.21|13742.21|13862.28|13742.28|13862.05|13742.05|9
1651462680000|2022-05-02 03:38:00|13862.24|13742.24|13861.97|13741.97|13862.33|13742.33|13861.94|13741.94|9
1651462690000|2022-05-02 03:38:10|13861.46|13741.46|13861.1|13741.1|13861.62|13741.62|13860.29|13740.29|9
1651462700000|2022-05-02 03:38:20|13861.7|13741.7|13863.15|13743.15|13863.15|13743.15|13861.7|13741.7|10
1651462710000|2022-05-02 03:38:30|13863.11|13743.11|13865.03|13745.03|13865.03|13745.03|13863.07|13743.07|10
1651462720000|2022-05-02 03:38:40|13865.43|13745.43|13866.15|13746.15|13866.4|13746.4|13865.28|13745.28|9
1651462730000|2022-05-02 03:38:50|13866.16|13746.16|13866.12|13746.12|13867.41|13747.41|13866.12|13746.12|10
1651462740000|2022-05-02 03:39:00|13866.14|13746.14|13866|13746|13866.14|13746.14|13865.61|13745.61|9
1651462750000|2022-05-02 03:39:10|13865.84|13745.84|13865.99|13745.99|13865.99|13745.99|13865.47|13745.47|10
1651462760000|2022-05-02 03:39:20|13866.11|13746.11|13864.95|13744.95|13866.27|13746.27|13864.83|13744.83|10
1651462770000|2022-05-02 03:39:30|13864.96|13744.96|13864.97|13744.97|13865.13|13745.13|13864.69|13744.69|10
1651462780000|2022-05-02 03:39:40|13864.98|13744.98|13864.12|13744.12|13865.14|13745.14|13863.77|13743.77|9
1651462790000|2022-05-02 03:39:50|13864.02|13744.02|13863.83|13743.83|13864.31|13744.31|13863.04|13743.04|10
1651462800000|2022-05-02 03:40:00|13863.77|13743.77|13863.21|13743.21|13863.87|13743.87|13863.21|13743.21|10
1651462810000|2022-05-02 03:40:10|13863.18|13743.18|13862.11|13742.11|13863.18|13743.18|13862.11|13742.11|9
1651462820000|2022-05-02 03:40:20|13862.46|13742.46|13862.82|13742.82|13862.82|13742.82|13862.46|13742.46|10
1651462830000|2022-05-02 03:40:30|13862.92|13742.92|13862.22|13742.22|13862.97|13742.97|13862.22|13742.22|8
1651462840000|2022-05-02 03:40:40|13861.91|13741.91|13861.24|13741.24|13861.91|13741.91|13861.05|13741.05|9
1651462850000|2022-05-02 03:40:50|13861.16|13741.16|13859.77|13739.77|13861.28|13741.28|13858.83|13738.83|10
1651462860000|2022-05-02 03:41:00|13860.69|13740.69|13861.88|13741.88|13862.39|13742.39|13860.69|13740.69|10
1651462870000|2022-05-02 03:41:10|13862.07|13742.07|13862.31|13742.31|13862.31|13742.31|13861.81|13741.81|8
1651462880000|2022-05-02 03:41:20|13861.94|13741.94|13862.02|13742.02|13862.33|13742.33|13861.94|13741.94|9
1651462890000|2022-05-02 03:41:30|13861.67|13741.67|13861.54|13741.54|13861.83|13741.83|13861.54|13741.54|9
1651462900000|2022-05-02 03:41:40|13861.49|13741.49|13861.67|13741.67|13861.67|13741.67|13861.49|13741.49|10
1651462910000|2022-05-02 03:41:50|13861.97|13741.97|13862.18|13742.18|13862.44|13742.44|13861.61|13741.61|10
1651462920000|2022-05-02 03:42:00|13862.03|13742.03|13861.81|13741.81|13862.03|13742.03|13861.66|13741.66|10
1651462930000|2022-05-02 03:42:10|13861.63|13741.63|13860.64|13740.64|13861.63|13741.63|13860.58|13740.58|9
1651462940000|2022-05-02 03:42:20|13860.55|13740.55|13860.41|13740.41|13860.55|13740.55|13860.31|13740.31|7
1651462950000|2022-05-02 03:42:30|13860.3|13740.3|13859.95|13739.95|13860.42|13740.42|13859.95|13739.95|8
1651462960000|2022-05-02 03:42:40|13860.02|13740.02|13860|13740|13860.14|13740.14|13859.93|13739.93|7
1651462970000|2022-05-02 03:42:50|13860.06|13740.06|13858.31|13738.31|13860.06|13740.06|13858.31|13738.31|10
1651462980000|2022-05-02 03:43:00|13858.46|13738.46|13857.93|13737.93|13858.46|13738.46|13857.93|13737.93|10
1651462990000|2022-05-02 03:43:10|13857.88|13737.88|13857.11|13737.11|13857.88|13737.88|13857.11|13737.11|8
1651463000000|2022-05-02 03:43:20|13857.27|13737.27|13857.16|13737.16|13857.28|13737.28|13857.02|13737.02|9
1651463010000|2022-05-02 03:43:30|13857.32|13737.32|13854.73|13734.73|13857.32|13737.32|13854.66|13734.66|9
1651463020000|2022-05-02 03:43:40|13854.51|13734.51|13854.08|13734.08|13854.51|13734.51|13853.6|13733.6|10
1651463030000|2022-05-02 03:43:50|13853.98|13733.98|13854.5|13734.5|13854.51|13734.51|13853.98|13733.98|9
1651463040000|2022-05-02 03:44:00|13854.64|13734.64|13854.69|13734.69|13854.82|13734.82|13854.6|13734.6|7
1651463050000|2022-05-02 03:44:10|13854.57|13734.57|13854.72|13734.72|13854.72|13734.72|13854.57|13734.57|7
1651463060000|2022-05-02 03:44:20|13854.65|13734.65|13856.2|13736.2|13856.2|13736.2|13854.62|13734.62|10
1651463070000|2022-05-02 03:44:30|13856.35|13736.35|13856.95|13736.95|13857.23|13737.23|13856.22|13736.22|9
1651463080000|2022-05-02 03:44:40|13856.7|13736.7|13857.7|13737.7|13857.7|13737.7|13856.54|13736.54|10
1651463090000|2022-05-02 03:44:50|13857.82|13737.82|13858.38|13738.38|13858.43|13738.43|13857.82|13737.82|6
1651463100000|2022-05-02 03:45:00|13858.31|13738.31|13858.01|13738.01|13858.32|13738.32|13857.52|13737.52|9
1651463110000|2022-05-02 03:45:10|13857.72|13737.72|13856.93|13736.93|13857.72|13737.72|13856.75|13736.75|9
1651463120000|2022-05-02 03:45:20|13856.81|13736.81|13857.32|13737.32|13857.4|13737.4|13856.81|13736.81|8
1651463130000|2022-05-02 03:45:30|13857.22|13737.22|13856.78|13736.78|13857.22|13737.22|13856.6|13736.6|8
1651463140000|2022-05-02 03:45:40|13856.79|13736.79|13856.03|13736.03|13856.79|13736.79|13855.99|13735.99|10
1651463150000|2022-05-02 03:45:50|13855.64|13735.64|13854.86|13734.86|13855.79|13735.79|13854.86|13734.86|10
1651463160000|2022-05-02 03:46:00|13854.81|13734.81|13853.85|13733.85|13854.91|13734.91|13853.85|13733.85|9
1651463170000|2022-05-02 03:46:10|13853.86|13733.86|13853.03|13733.03|13853.86|13733.86|13853.03|13733.03|10
1651463180000|2022-05-02 03:46:20|13852.96|13732.96|13853.7|13733.7|13853.73|13733.73|13852.96|13732.96|9
1651463190000|2022-05-02 03:46:30|13853.75|13733.75|13853.34|13733.34|13853.83|13733.83|13853.34|13733.34|10
1651463200000|2022-05-02 03:46:40|13853.54|13733.54|13851.88|13731.88|13853.54|13733.54|13851.79|13731.79|10
1651463210000|2022-05-02 03:46:50|13851.93|13731.93|13851.3|13731.3|13851.93|13731.93|13851.3|13731.3|10
1651463220000|2022-05-02 03:47:00|13850.95|13730.95|13850.21|13730.21|13850.95|13730.95|13850.2|13730.2|10
1651463230000|2022-05-02 03:47:10|13850.2|13730.2|13850.44|13730.44|13850.44|13730.44|13850.07|13730.07|10
1651463240000|2022-05-02 03:47:20|13850.34|13730.34|13850.73|13730.73|13850.74|13730.74|13850.2|13730.2|9
1651463250000|2022-05-02 03:47:30|13850.71|13730.71|13850.13|13730.13|13850.71|13730.71|13850.13|13730.13|8
1651463260000|2022-05-02 03:47:40|13850.14|13730.14|13848.64|13728.64|13850.14|13730.14|13848.64|13728.64|7
1651463270000|2022-05-02 03:47:50|13848.81|13728.81|13847.61|13727.61|13848.85|13728.85|13847.61|13727.61|7
1651463280000|2022-05-02 03:48:00|13847.55|13727.55|13847.25|13727.25|13847.6|13727.6|13847.05|13727.05|8
1651463290000|2022-05-02 03:48:10|13847.26|13727.26|13847.35|13727.35|13847.35|13727.35|13847.16|13727.16|8
1651463300000|2022-05-02 03:48:20|13847.27|13727.27|13848.76|13728.76|13848.76|13728.76|13847.15|13727.15|10
1651463310000|2022-05-02 03:48:30|13849.85|13729.85|13848.99|13728.99|13849.85|13729.85|13848.96|13728.96|10
1651463320000|2022-05-02 03:48:40|13848.42|13728.42|13847.08|13727.08|13848.42|13728.42|13847.04|13727.04|9
1651463330000|2022-05-02 03:48:50|13847.02|13727.02|13845.9|13725.9|13847.16|13727.16|13845.9|13725.9|10
1651463340000|2022-05-02 03:49:00|13845.28|13725.28|13844.16|13724.16|13845.28|13725.28|13843.85|13723.85|10
1651463350000|2022-05-02 03:49:10|13844.26|13724.26|13842.65|13722.65|13844.26|13724.26|13842.57|13722.57|9
1651463360000|2022-05-02 03:49:20|13842.69|13722.69|13842.1|13722.1|13842.69|13722.69|13841.99|13721.99|9
1651463370000|2022-05-02 03:49:30|13842.11|13722.11|13841.37|13721.37|13842.11|13722.11|13841.37|13721.37|10
1651463380000|2022-05-02 03:49:40|13841.46|13721.46|13841.14|13721.14|13841.58|13721.58|13840.97|13720.97|9
1651463390000|2022-05-02 03:49:50|13841.22|13721.22|13841.95|13721.95|13842.09|13722.09|13841|13721|9
1651463400000|2022-05-02 03:50:00|13841.7|13721.7|13841.38|13721.38|13841.78|13721.78|13841.07|13721.07|9
1651463410000|2022-05-02 03:50:10|13841.28|13721.28|13841.52|13721.52|13841.73|13721.73|13841.18|13721.18|9
1651463420000|2022-05-02 03:50:20|13841.63|13721.63|13841.66|13721.66|13841.7|13721.7|13841.47|13721.47|10
1651463430000|2022-05-02 03:50:30|13840.86|13720.86|13840.88|13720.88|13841.1|13721.1|13840.66|13720.66|9
1651463440000|2022-05-02 03:50:40|13840.87|13720.87|13841.07|13721.07|13841.07|13721.07|13840.71|13720.71|7
1651463450000|2022-05-02 03:50:50|13840.95|13720.95|13841.07|13721.07|13841.1|13721.1|13840.95|13720.95|8
1651463460000|2022-05-02 03:51:00|13841.18|13721.18|13846.37|13726.37|13846.37|13726.37|13841.18|13721.18|10
1651463470000|2022-05-02 03:51:10|13846.76|13726.76|13850.41|13730.41|13850.41|13730.41|13846.76|13726.76|10
1651463480000|2022-05-02 03:51:20|13850.72|13730.72|13852.5|13732.5|13852.89|13732.89|13850.72|13730.72|10
1651463490000|2022-05-02 03:51:30|13852.48|13732.48|13853.23|13733.23|13853.23|13733.23|13852.42|13732.42|9
1651463500000|2022-05-02 03:51:40|13853.56|13733.56|13853.4|13733.4|13853.62|13733.62|13853.31|13733.31|10
1651463510000|2022-05-02 03:51:50|13853.31|13733.31|13853.71|13733.71|13853.71|13733.71|13852.81|13732.81|9
1651463520000|2022-05-02 03:52:00|13854.05|13734.05|13854.68|13734.68|13854.83|13734.83|13854.05|13734.05|10
1651463530000|2022-05-02 03:52:10|13854.52|13734.52|13854.85|13734.85|13854.89|13734.89|13854.52|13734.52|9
1651463540000|2022-05-02 03:52:20|13854.76|13734.76|13854.94|13734.94|13855.08|13735.08|13854.65|13734.65|8
1651463550000|2022-05-02 03:52:30|13854.86|13734.86|13855.26|13735.26|13855.65|13735.65|13854.86|13734.86|9
1651463560000|2022-05-02 03:52:40|13855.1|13735.1|13855.26|13735.26|13855.27|13735.27|13854.9|13734.9|7
1651463570000|2022-05-02 03:52:50|13855.09|13735.09|13855.44|13735.44|13855.77|13735.77|13854.66|13734.66|9
1651463580000|2022-05-02 03:53:00|13855.36|13735.36|13854.51|13734.51|13855.4|13735.4|13854.51|13734.51|9
1651463590000|2022-05-02 03:53:10|13854.25|13734.25|13854.2|13734.2|13854.32|13734.32|13853.9|13733.9|9
1651463600000|2022-05-02 03:53:20|13853.95|13733.95|13853.24|13733.24|13853.95|13733.95|13853.2|13733.2|10
1651463610000|2022-05-02 03:53:30|13852.99|13732.99|13851.75|13731.75|13852.99|13732.99|13851.75|13731.75|10
1651463620000|2022-05-02 03:53:40|13851.97|13731.97|13851.83|13731.83|13851.98|13731.98|13851.79|13731.79|8
1651463630000|2022-05-02 03:53:50|13851.91|13731.91|13851.91|13731.91|13851.98|13731.98|13851.67|13731.67|6
1651463640000|2022-05-02 03:54:00|13851.89|13731.89|13851.68|13731.68|13851.89|13731.89|13851.57|13731.57|7
1651463650000|2022-05-02 03:54:10|13851.61|13731.61|13849.77|13729.77|13851.61|13731.61|13849.77|13729.77|9
1651463660000|2022-05-02 03:54:20|13849.94|13729.94|13851.18|13731.18|13851.18|13731.18|13849.94|13729.94|8
1651463670000|2022-05-02 03:54:30|13851.17|13731.17|13851.21|13731.21|13851.27|13731.27|13851.07|13731.07|10
1651463680000|2022-05-02 03:54:40|13851.22|13731.22|13851.47|13731.47|13851.47|13731.47|13850.95|13730.95|10
1651463690000|2022-05-02 03:54:50|13851.59|13731.59|13850.41|13730.41|13852.08|13732.08|13850.41|13730.41|10
1651463700000|2022-05-02 03:55:00|13850.35|13730.35|13851.89|13731.89|13851.89|13731.89|13850.28|13730.28|10
1651463710000|2022-05-02 03:55:10|13852.03|13732.03|13852.01|13732.01|13852.25|13732.25|13851.85|13731.85|9
1651463720000|2022-05-02 03:55:20|13851.76|13731.76|13851.39|13731.39|13852.11|13732.11|13851.28|13731.28|10
1651463730000|2022-05-02 03:55:30|13851.36|13731.36|13852.14|13732.14|13852.14|13732.14|13851.07|13731.07|10
1651463740000|2022-05-02 03:55:40|13852.09|13732.09|13851.93|13731.93|13852.55|13732.55|13851.93|13731.93|10
1651463750000|2022-05-02 03:55:50|13852.9|13732.9|13852.71|13732.71|13853.19|13733.19|13852.62|13732.62|8
1651463760000|2022-05-02 03:56:00|13852.79|13732.79|13853.01|13733.01|13853.01|13733.01|13852.79|13732.79|8
1651463770000|2022-05-02 03:56:10|13852.97|13732.97|13852.74|13732.74|13852.97|13732.97|13852.61|13732.61|10
1651463780000|2022-05-02 03:56:20|13852.86|13732.86|13852.53|13732.53|13852.97|13732.97|13852.53|13732.53|9
1651463790000|2022-05-02 03:56:30|13852.71|13732.71|13852.07|13732.07|13852.71|13732.71|13851.63|13731.63|10
1651463800000|2022-05-02 03:56:40|13852.11|13732.11|13851.29|13731.29|13852.11|13732.11|13851.29|13731.29|10
1651463810000|2022-05-02 03:56:50|13851.1|13731.1|13850.48|13730.48|13851.27|13731.27|13850.47|13730.47|9
1651463820000|2022-05-02 03:57:00|13850.46|13730.46|13850.44|13730.44|13850.46|13730.46|13850.3|13730.3|8
1651463830000|2022-05-02 03:57:10|13850.43|13730.43|13850.69|13730.69|13850.69|13730.69|13850.34|13730.34|7
1651463840000|2022-05-02 03:57:20|13850.73|13730.73|13851.18|13731.18|13851.34|13731.34|13850.73|13730.73|10
1651463850000|2022-05-02 03:57:30|13851.16|13731.16|13851.26|13731.26|13851.43|13731.43|13851.16|13731.16|8
1651463860000|2022-05-02 03:57:40|13851.3|13731.3|13851.41|13731.41|13851.45|13731.45|13851.28|13731.28|9
1651463870000|2022-05-02 03:57:50|13851.54|13731.54|13851.26|13731.26|13851.61|13731.61|13851.26|13731.26|8
1651463880000|2022-05-02 03:58:00|13851.52|13731.52|13851.44|13731.44|13851.58|13731.58|13851.3|13731.3|7
1651463890000|2022-05-02 03:58:10|13851.43|13731.43|13851.5|13731.5|13851.5|13731.5|13851.39|13731.39|5
1651463900000|2022-05-02 03:58:20|13851.57|13731.57|13851.37|13731.37|13851.57|13731.57|13851.31|13731.31|6
1651463910000|2022-05-02 03:58:30|13851.35|13731.35|13851.38|13731.38|13851.47|13731.47|13851.19|13731.19|8
1651463920000|2022-05-02 03:58:40|13851.21|13731.21|13851.36|13731.36|13851.36|13731.36|13851.13|13731.13|9
1651463930000|2022-05-02 03:58:50|13851.11|13731.11|13850.88|13730.88|13851.31|13731.31|13850.64|13730.64|6
1651463940000|2022-05-02 03:59:00|13850.95|13730.95|13851.61|13731.61|13851.98|13731.98|13850.95|13730.95|9
1651463950000|2022-05-02 03:59:10|13851.77|13731.77|13851.85|13731.85|13852.1|13732.1|13851.75|13731.75|10
1651463960000|2022-05-02 03:59:20|13851.78|13731.78|13851.11|13731.11|13851.78|13731.78|13851.11|13731.11|8
1651463970000|2022-05-02 03:59:30|13851.29|13731.29|13849.18|13729.18|13851.29|13731.29|13849.18|13729.18|9
1651463980000|2022-05-02 03:59:40|13849.25|13729.25|13846.86|13726.86|13849.25|13729.25|13846.65|13726.65|10
1651463990000|2022-05-02 03:59:50|13846.6|13726.6|13846.11|13726.11|13846.61|13726.61|13846.11|13726.11|9
1651464000000|2022-05-02 04:00:00|13846.1|13726.1|13846.17|13726.17|13846.48|13726.48|13846.06|13726.06|10
1651464010000|2022-05-02 04:00:10|13845.21|13725.21|13845.02|13725.02|13845.47|13725.47|13845.02|13725.02|9
1651464020000|2022-05-02 04:00:20|13844.75|13724.75|13845.02|13725.02|13845.12|13725.12|13844.73|13724.73|9
1651464030000|2022-05-02 04:00:30|13845.27|13725.27|13845.52|13725.52|13845.72|13725.72|13844.94|13724.94|7
1651464040000|2022-05-02 04:00:40|13845.36|13725.36|13847.3|13727.3|13847.3|13727.3|13845.36|13725.36|10
1651464050000|2022-05-02 04:00:50|13847.36|13727.36|13848.07|13728.07|13848.09|13728.09|13847.36|13727.36|9
1651464060000|2022-05-02 04:01:00|13848.19|13728.19|13850.02|13730.02|13850.02|13730.02|13848.19|13728.19|10
1651464070000|2022-05-02 04:01:10|13849.93|13729.93|13850.53|13730.53|13850.53|13730.53|13849.93|13729.93|7
1651464080000|2022-05-02 04:01:20|13850.68|13730.68|13850.57|13730.57|13850.87|13730.87|13850.36|13730.36|10
1651464090000|2022-05-02 04:01:30|13850.7|13730.7|13850.43|13730.43|13850.73|13730.73|13850.43|13730.43|8
1651464100000|2022-05-02 04:01:40|13850.47|13730.47|13850.07|13730.07|13850.47|13730.47|13850.07|13730.07|9
1651464110000|2022-05-02 04:01:50|13850.02|13730.02|13849.49|13729.49|13850.02|13730.02|13849.42|13729.42|10
1651464120000|2022-05-02 04:02:00|13849.91|13729.91|13850.07|13730.07|13850.19|13730.19|13849.91|13729.91|9
1651464130000|2022-05-02 04:02:10|13850|13730|13849.78|13729.78|13850.06|13730.06|13849.71|13729.71|9
1651464140000|2022-05-02 04:02:20|13849.85|13729.85|13850.2|13730.2|13850.2|13730.2|13849.85|13729.85|6
1651464150000|2022-05-02 04:02:30|13850.04|13730.04|13849.8|13729.8|13850.04|13730.04|13849.54|13729.54|8
1651464160000|2022-05-02 04:02:40|13849.87|13729.87|13850.01|13730.01|13850.09|13730.09|13849.87|13729.87|10
1651464170000|2022-05-02 04:02:50|13850.04|13730.04|13850.35|13730.35|13850.35|13730.35|13849.98|13729.98|9
1651464180000|2022-05-02 04:03:00|13849.9|13729.9|13851.81|13731.81|13851.81|13731.81|13849.77|13729.77|10
1651464190000|2022-05-02 04:03:10|13851.43|13731.43|13857.66|13737.66|13857.78|13737.78|13851.43|13731.43|10
1651464200000|2022-05-02 04:03:20|13857.85|13737.85|13859.3|13739.3|13859.3|13739.3|13857.45|13737.45|10
1651464210000|2022-05-02 04:03:30|13859.25|13739.25|13859.37|13739.37|13859.49|13739.49|13859|13739|9
1651464220000|2022-05-02 04:03:40|13859.35|13739.35|13859.31|13739.31|13859.68|13739.68|13859.31|13739.31|9
1651464230000|2022-05-02 04:03:50|13859.22|13739.22|13861.57|13741.57|13861.57|13741.57|13859.2|13739.2|10
1651464240000|2022-05-02 04:04:00|13861.65|13741.65|13862.59|13742.59|13862.63|13742.63|13861.36|13741.36|10
1651464250000|2022-05-02 04:04:10|13863.23|13743.23|13862.31|13742.31|13863.23|13743.23|13862.31|13742.31|10
1651464260000|2022-05-02 04:04:20|13862.18|13742.18|13861.68|13741.68|13862.18|13742.18|13861.68|13741.68|9
1651464270000|2022-05-02 04:04:30|13862.02|13742.02|13860.04|13740.04|13862.09|13742.09|13860.04|13740.04|10
1651464280000|2022-05-02 04:04:40|13859.9|13739.9|13859.93|13739.93|13860.43|13740.43|13859.54|13739.54|10
1651464290000|2022-05-02 04:04:50|13859.63|13739.63|13857.73|13737.73|13859.63|13739.63|13857.24|13737.24|10
1651464300000|2022-05-02 04:05:00|13858.62|13738.62|13860.12|13740.12|13860.33|13740.33|13857.89|13737.89|10
1651464310000|2022-05-02 04:05:10|13859.02|13739.02|13857.6|13737.6|13859.02|13739.02|13857.6|13737.6|10
1651464320000|2022-05-02 04:05:20|13857.81|13737.81|13858.33|13738.33|13858.44|13738.44|13857.78|13737.78|10
1651464330000|2022-05-02 04:05:30|13858.2|13738.2|13857.51|13737.51|13858.56|13738.56|13857.27|13737.27|8
1651464340000|2022-05-02 04:05:40|13857.36|13737.36|13856.84|13736.84|13857.36|13737.36|13856.84|13736.84|8
1651464350000|2022-05-02 04:05:50|13856.95|13736.95|13856.65|13736.65|13856.95|13736.95|13856.54|13736.54|7
1651464360000|2022-05-02 04:06:00|13856.73|13736.73|13853.6|13733.6|13856.88|13736.88|13853.6|13733.6|9
1651464370000|2022-05-02 04:06:10|13853.61|13733.61|13847.8|13727.8|13853.61|13733.61|13847.8|13727.8|9
1651464380000|2022-05-02 04:06:20|13846.97|13726.97|13845.33|13725.33|13846.97|13726.97|13845.33|13725.33|10
1651464390000|2022-05-02 04:06:30|13845.45|13725.45|13844.49|13724.49|13845.45|13725.45|13844.49|13724.49|9
1651464400000|2022-05-02 04:06:40|13843.1|13723.1|13842.26|13722.26|13843.14|13723.14|13842.23|13722.23|9
1651464410000|2022-05-02 04:06:50|13842.33|13722.33|13840.1|13720.1|13842.33|13722.33|13839.93|13719.93|8
1651464420000|2022-05-02 04:07:00|13839.93|13719.93|13839.24|13719.24|13839.96|13719.96|13838.99|13718.99|10
1651464430000|2022-05-02 04:07:10|13839.61|13719.61|13840.59|13720.59|13840.59|13720.59|13838.85|13718.85|10
1651464440000|2022-05-02 04:07:20|13840.78|13720.78|13842.46|13722.46|13842.71|13722.71|13840.69|13720.69|10
1651464450000|2022-05-02 04:07:30|13843.29|13723.29|13843.14|13723.14|13843.5|13723.5|13843.14|13723.14|9
1651464460000|2022-05-02 04:07:40|13843.32|13723.32|13844.27|13724.27|13844.27|13724.27|13843.13|13723.13|10
1651464470000|2022-05-02 04:07:50|13844.03|13724.03|13844.46|13724.46|13844.46|13724.46|13844.03|13724.03|10
1651464480000|2022-05-02 04:08:00|13844.59|13724.59|13844.5|13724.5|13844.85|13724.85|13844.12|13724.12|9
1651464490000|2022-05-02 04:08:10|13844.19|13724.19|13844.58|13724.58|13844.58|13724.58|13844.11|13724.11|10
1651464500000|2022-05-02 04:08:20|13844.67|13724.67|13844.2|13724.2|13844.85|13724.85|13844.15|13724.15|10
1651464510000|2022-05-02 04:08:30|13843.72|13723.72|13843.1|13723.1|13844.19|13724.19|13842.99|13722.99|10
1651464520000|2022-05-02 04:08:40|13843.22|13723.22|13842.67|13722.67|13843.34|13723.34|13842.67|13722.67|10
1651464530000|2022-05-02 04:08:50|13842.53|13722.53|13841.97|13721.97|13842.9|13722.9|13841.94|13721.94|9
1651464540000|2022-05-02 04:09:00|13842.15|13722.15|13840.48|13720.48|13842.58|13722.58|13840.48|13720.48|10
1651464550000|2022-05-02 04:09:10|13840.8|13720.8|13841.58|13721.58|13841.58|13721.58|13840.13|13720.13|10
1651464560000|2022-05-02 04:09:20|13841.59|13721.59|13842.82|13722.82|13842.82|13722.82|13841.59|13721.59|9
1651464570000|2022-05-02 04:09:30|13842.91|13722.91|13843.3|13723.3|13843.48|13723.48|13842.91|13722.91|9
1651464580000|2022-05-02 04:09:40|13843.42|13723.42|13845.1|13725.1|13845.1|13725.1|13843.42|13723.42|10
1651464590000|2022-05-02 04:09:50|13845.21|13725.21|13845.71|13725.71|13845.85|13725.85|13845.05|13725.05|10
1651464600000|2022-05-02 04:10:00|13845.69|13725.69|13845.7|13725.7|13845.98|13725.98|13845.69|13725.69|10
1651464610000|2022-05-02 04:10:10|13845.75|13725.75|13845.42|13725.42|13845.75|13725.75|13845.37|13725.37|10
1651464620000|2022-05-02 04:10:20|13845.27|13725.27|13846.03|13726.03|13846.03|13726.03|13845.27|13725.27|8
1651464630000|2022-05-02 04:10:30|13846.14|13726.14|13844.73|13724.73|13846.14|13726.14|13844.7|13724.7|8
1651464640000|2022-05-02 04:10:40|13845.29|13725.29|13845.53|13725.53|13845.61|13725.61|13845.17|13725.17|10
1651464650000|2022-05-02 04:10:50|13845.54|13725.54|13847.14|13727.14|13847.14|13727.14|13845.54|13725.54|8
1651464660000|2022-05-02 04:11:00|13847.58|13727.58|13847.88|13727.88|13848|13728|13847.39|13727.39|10
1651464670000|2022-05-02 04:11:10|13847.99|13727.99|13848.74|13728.74|13848.91|13728.91|13847.99|13727.99|10
1651464680000|2022-05-02 04:11:20|13848.66|13728.66|13849.25|13729.25|13849.25|13729.25|13848.66|13728.66|10
1651464690000|2022-05-02 04:11:30|13849.48|13729.48|13850.09|13730.09|13850.36|13730.36|13849.34|13729.34|10
1651464700000|2022-05-02 04:11:40|13850.3|13730.3|13850.13|13730.13|13850.41|13730.41|13850.13|13730.13|10
1651464710000|2022-05-02 04:11:50|13850.68|13730.68|13850.51|13730.51|13850.79|13730.79|13850.4|13730.4|9
1651464720000|2022-05-02 04:12:00|13850.49|13730.49|13850.56|13730.56|13850.66|13730.66|13850.49|13730.49|7
1651464730000|2022-05-02 04:12:10|13850.7|13730.7|13850.12|13730.12|13850.7|13730.7|13850.01|13730.01|9
1651464740000|2022-05-02 04:12:20|13850.06|13730.06|13850.22|13730.22|13850.22|13730.22|13850.03|13730.03|8
1651464750000|2022-05-02 04:12:30|13850.76|13730.76|13853.73|13733.73|13853.73|13733.73|13850.76|13730.76|10
1651464760000|2022-05-02 04:12:40|13854.03|13734.03|13856.86|13736.86|13856.86|13736.86|13854.03|13734.03|9
1651464770000|2022-05-02 04:12:50|13857.44|13737.44|13858.24|13738.24|13858.24|13738.24|13857.44|13737.44|10
1651464780000|2022-05-02 04:13:00|13858|13738|13857.13|13737.13|13858|13738|13857.13|13737.13|9
1651464790000|2022-05-02 04:13:10|13856.74|13736.74|13855.58|13735.58|13856.74|13736.74|13855.58|13735.58|9
1651464800000|2022-05-02 04:13:20|13855.52|13735.52|13854.88|13734.88|13855.53|13735.53|13854.88|13734.88|10
1651464810000|2022-05-02 04:13:30|13854.9|13734.9|13855.96|13735.96|13855.96|13735.96|13854.9|13734.9|10
1651464820000|2022-05-02 04:13:40|13855.93|13735.93|13855.74|13735.74|13856.18|13736.18|13855.66|13735.66|10
1651464830000|2022-05-02 04:13:50|13855.65|13735.65|13855.44|13735.44|13855.65|13735.65|13855.32|13735.32|10
1651464840000|2022-05-02 04:14:00|13855.58|13735.58|13854.43|13734.43|13855.58|13735.58|13854.4|13734.4|9
1651464850000|2022-05-02 04:14:10|13854.17|13734.17|13854.59|13734.59|13854.59|13734.59|13854.17|13734.17|10
1651464860000|2022-05-02 04:14:20|13854.55|13734.55|13854.32|13734.32|13854.58|13734.58|13854.32|13734.32|8
1651464870000|2022-05-02 04:14:30|13854.47|13734.47|13854.26|13734.26|13854.47|13734.47|13854.18|13734.18|9
1651464880000|2022-05-02 04:14:40|13854.1|13734.1|13853.63|13733.63|13854.24|13734.24|13853.53|13733.53|9
1651464890000|2022-05-02 04:14:50|13853.19|13733.19|13851.59|13731.59|13853.19|13733.19|13851.59|13731.59|9
1651464900000|2022-05-02 04:15:00|13851.28|13731.28|13851.01|13731.01|13851.52|13731.52|13851.01|13731.01|8
1651464910000|2022-05-02 04:15:10|13850.77|13730.77|13850.52|13730.52|13850.77|13730.77|13850.38|13730.38|8
1651464920000|2022-05-02 04:15:20|13850.39|13730.39|13849.54|13729.54|13850.39|13730.39|13849.44|13729.44|9
1651464930000|2022-05-02 04:15:30|13849.37|13729.37|13849.46|13729.46|13849.46|13729.46|13849.19|13729.19|9
1651464940000|2022-05-02 04:15:40|13849.41|13729.41|13849.28|13729.28|13849.63|13729.63|13849.16|13729.16|7
1651464950000|2022-05-02 04:15:50|13849.38|13729.38|13848.75|13728.75|13849.44|13729.44|13848.75|13728.75|9
1651464960000|2022-05-02 04:16:00|13848.72|13728.72|13848.03|13728.03|13848.72|13728.72|13848.03|13728.03|9
1651464970000|2022-05-02 04:16:10|13848.08|13728.08|13847.22|13727.22|13848.08|13728.08|13847.22|13727.22|9
1651464980000|2022-05-02 04:16:20|13847.09|13727.09|13846.63|13726.63|13847.18|13727.18|13846.63|13726.63|9
1651464990000|2022-05-02 04:16:30|13846.55|13726.55|13845.82|13725.82|13846.55|13726.55|13845.82|13725.82|10
1651465000000|2022-05-02 04:16:40|13845.86|13725.86|13843.08|13723.08|13845.86|13725.86|13843.08|13723.08|10
1651465010000|2022-05-02 04:16:50|13843.27|13723.27|13842.64|13722.64|13843.28|13723.28|13842.29|13722.29|10
1651465020000|2022-05-02 04:17:00|13842.56|13722.56|13841.59|13721.59|13842.56|13722.56|13841.59|13721.59|8
1651465030000|2022-05-02 04:17:10|13841.5|13721.5|13841.04|13721.04|13841.54|13721.54|13841.04|13721.04|9
1651465040000|2022-05-02 04:17:20|13841.06|13721.06|13839.39|13719.39|13841.06|13721.06|13839.09|13719.09|10
1651465050000|2022-05-02 04:17:30|13839.5|13719.5|13839.07|13719.07|13839.93|13719.93|13839.07|13719.07|9
1651465060000|2022-05-02 04:17:40|13838.99|13718.99|13839.58|13719.58|13839.58|13719.58|13838.93|13718.93|9
1651465070000|2022-05-02 04:17:50|13839.56|13719.56|13839.32|13719.32|13839.59|13719.59|13839.32|13719.32|9
1651465080000|2022-05-02 04:18:00|13839.27|13719.27|13839.71|13719.71|13839.9|13719.9|13839.23|13719.23|10
1651465090000|2022-05-02 04:18:10|13839.61|13719.61|13839.17|13719.17|13839.61|13719.61|13839.16|13719.16|8
1651465100000|2022-05-02 04:18:20|13839.16|13719.16|13839.05|13719.05|13839.27|13719.27|13838.95|13718.95|7
1651465110000|2022-05-02 04:18:30|13838.94|13718.94|13837.73|13717.73|13838.94|13718.94|13837.73|13717.73|8
1651465120000|2022-05-02 04:18:40|13837.44|13717.44|13836.68|13716.68|13837.44|13717.44|13836.68|13716.68|9
1651465130000|2022-05-02 04:18:50|13836.67|13716.67|13835.66|13715.66|13836.72|13716.72|13835.66|13715.66|8
1651465140000|2022-05-02 04:19:00|13835.61|13715.61|13835.58|13715.58|13835.72|13715.72|13835.47|13715.47|9
1651465150000|2022-05-02 04:19:10|13834.62|13714.62|13833.6|13713.6|13834.75|13714.75|13833.6|13713.6|9
1651465160000|2022-05-02 04:19:20|13833.53|13713.53|13834.36|13714.36|13834.36|13714.36|13833.44|13713.44|10
1651465170000|2022-05-02 04:19:30|13834.38|13714.38|13833.44|13713.44|13834.38|13714.38|13833.44|13713.44|9
1651465180000|2022-05-02 04:19:40|13833.19|13713.19|13823.49|13703.49|13833.19|13713.19|13823.49|13703.49|10
1651465190000|2022-05-02 04:19:50|13823.24|13703.24|13821.82|13701.82|13823.24|13703.24|13821.82|13701.82|9
1651465200000|2022-05-02 04:20:00|13821.56|13701.56|13821.96|13701.96|13821.96|13701.96|13821.4|13701.4|10
1651465210000|2022-05-02 04:20:10|13822.17|13702.17|13820.2|13700.2|13822.17|13702.17|13820.2|13700.2|10
1651465220000|2022-05-02 04:20:20|13820.09|13700.09|13819.25|13699.25|13820.09|13700.09|13818.93|13698.93|10
1651465230000|2022-05-02 04:20:30|13819.24|13699.24|13817.8|13697.8|13819.28|13699.28|13817.63|13697.63|9
1651465240000|2022-05-02 04:20:40|13817.93|13697.93|13818.07|13698.07|13818.07|13698.07|13817.31|13697.31|9
1651465250000|2022-05-02 04:20:50|13818.06|13698.06|13817.67|13697.67|13818.06|13698.06|13817.61|13697.61|10
1651465260000|2022-05-02 04:21:00|13817.65|13697.65|13816.19|13696.19|13817.79|13697.79|13816.19|13696.19|9
1651465270000|2022-05-02 04:21:10|13815.8|13695.8|13814.85|13694.85|13816.03|13696.03|13814.83|13694.83|10
1651465280000|2022-05-02 04:21:20|13814.65|13694.65|13813.97|13693.97|13814.65|13694.65|13813.49|13693.49|9
1651465290000|2022-05-02 04:21:30|13814.21|13694.21|13814|13694|13814.21|13694.21|13813.38|13693.38|9
1651465300000|2022-05-02 04:21:40|13813.6|13693.6|13814.2|13694.2|13814.2|13694.2|13813.6|13693.6|10
1651465310000|2022-05-02 04:21:50|13814.07|13694.07|13815.14|13695.14|13815.19|13695.19|13814.07|13694.07|10
1651465320000|2022-05-02 04:22:00|13815.47|13695.47|13816.58|13696.58|13816.58|13696.58|13815.47|13695.47|9
1651465330000|2022-05-02 04:22:10|13816.45|13696.45|13817.63|13697.63|13817.63|13697.63|13816.45|13696.45|10
1651465340000|2022-05-02 04:22:20|13817.64|13697.64|13818.52|13698.52|13818.52|13698.52|13817.64|13697.64|10
1651465350000|2022-05-02 04:22:30|13818.2|13698.2|13819.03|13699.03|13819.07|13699.07|13818.2|13698.2|9
1651465360000|2022-05-02 04:22:40|13819.09|13699.09|13819.37|13699.37|13819.54|13699.54|13819.09|13699.09|10
1651465370000|2022-05-02 04:22:50|13819.51|13699.51|13818.31|13698.31|13819.76|13699.76|13818.31|13698.31|10
1651465380000|2022-05-02 04:23:00|13818.13|13698.13|13817.6|13697.6|13818.53|13698.53|13817.6|13697.6|9
1651465390000|2022-05-02 04:23:10|13817.62|13697.62|13818.77|13698.77|13818.8|13698.8|13817.62|13697.62|9
1651465400000|2022-05-02 04:23:20|13818.9|13698.9|13818.54|13698.54|13818.9|13698.9|13818.47|13698.47|9
1651465410000|2022-05-02 04:23:30|13818.64|13698.64|13818.26|13698.26|13818.74|13698.74|13818.26|13698.26|8
1651465420000|2022-05-02 04:23:40|13818.31|13698.31|13817.53|13697.53|13818.37|13698.37|13817.51|13697.51|8
1651465430000|2022-05-02 04:23:50|13817.74|13697.74|13816.2|13696.2|13817.74|13697.74|13816.2|13696.2|8
1651465440000|2022-05-02 04:24:00|13816.02|13696.02|13815.53|13695.53|13816.16|13696.16|13815.53|13695.53|10
1651465450000|2022-05-02 04:24:10|13815.39|13695.39|13815.01|13695.01|13815.39|13695.39|13815.01|13695.01|7
1651465460000|2022-05-02 04:24:20|13815.06|13695.06|13814.9|13694.9|13815.22|13695.22|13814.9|13694.9|10
1651465470000|2022-05-02 04:24:30|13814.46|13694.46|13814.17|13694.17|13814.46|13694.46|13814|13694|9
1651465480000|2022-05-02 04:24:40|13813.47|13693.47|13813.28|13693.28|13813.74|13693.74|13813.28|13693.28|10
1651465490000|2022-05-02 04:24:50|13813.46|13693.46|13813.28|13693.28|13813.47|13693.47|13813.17|13693.17|9
1651465500000|2022-05-02 04:25:00|13813.11|13693.11|13814.85|13694.85|13814.85|13694.85|13813.07|13693.07|10
1651465510000|2022-05-02 04:25:10|13814.88|13694.88|13816.43|13696.43|13816.45|13696.45|13814.86|13694.86|8
1651465520000|2022-05-02 04:25:20|13816.32|13696.32|13818.59|13698.59|13818.59|13698.59|13816.32|13696.32|10
1651465530000|2022-05-02 04:25:30|13818.52|13698.52|13819.37|13699.37|13819.38|13699.38|13818.5|13698.5|9
1651465540000|2022-05-02 04:25:40|13819.39|13699.39|13820.58|13700.58|13820.7|13700.7|13819.39|13699.39|10
1651465550000|2022-05-02 04:25:50|13820.5|13700.5|13820.29|13700.29|13820.52|13700.52|13820.05|13700.05|9
1651465560000|2022-05-02 04:26:00|13820.64|13700.64|13822.05|13702.05|13822.05|13702.05|13820.45|13700.45|9
1651465570000|2022-05-02 04:26:10|13822.25|13702.25|13825.15|13705.15|13825.24|13705.24|13822.25|13702.25|8
1651465580000|2022-05-02 04:26:20|13825.12|13705.12|13825.63|13705.63|13825.63|13705.63|13825.11|13705.11|9
1651465590000|2022-05-02 04:26:30|13825.23|13705.23|13825.74|13705.74|13825.74|13705.74|13825.23|13705.23|9
1651465600000|2022-05-02 04:26:40|13825.83|13705.83|13826.37|13706.37|13826.47|13706.47|13825.83|13705.83|8
1651465610000|2022-05-02 04:26:50|13826.23|13706.23|13826.46|13706.46|13826.58|13706.58|13825.98|13705.98|10
1651465620000|2022-05-02 04:27:00|13826.4|13706.4|13826.54|13706.54|13826.74|13706.74|13826.4|13706.4|9
1651465630000|2022-05-02 04:27:10|13826.57|13706.57|13827.51|13707.51|13827.61|13707.61|13826.57|13706.57|9
1651465640000|2022-05-02 04:27:20|13827.56|13707.56|13827.04|13707.04|13827.68|13707.68|13827.04|13707.04|9
1651465650000|2022-05-02 04:27:30|13827.02|13707.02|13827.21|13707.21|13827.21|13707.21|13826.96|13706.96|8
1651465660000|2022-05-02 04:27:40|13827.32|13707.32|13827.56|13707.56|13827.56|13707.56|13826.97|13706.97|10
1651465670000|2022-05-02 04:27:50|13827.57|13707.57|13827.64|13707.64|13827.68|13707.68|13827.44|13707.44|8
1651465680000|2022-05-02 04:28:00|13827.51|13707.51|13826.64|13706.64|13827.59|13707.59|13826.64|13706.64|8
1651465690000|2022-05-02 04:28:10|13826.66|13706.66|13825.15|13705.15|13826.66|13706.66|13824.76|13704.76|10
1651465700000|2022-05-02 04:28:20|13825.12|13705.12|13825.45|13705.45|13825.76|13705.76|13825.12|13705.12|9
1651465710000|2022-05-02 04:28:30|13825.41|13705.41|13825.28|13705.28|13825.48|13705.48|13824.94|13704.94|9
1651465720000|2022-05-02 04:28:40|13825.07|13705.07|13823.71|13703.71|13825.13|13705.13|13823.71|13703.71|10
1651465730000|2022-05-02 04:28:50|13823.99|13703.99|13823.25|13703.25|13823.99|13703.99|13823.25|13703.25|8
1651465740000|2022-05-02 04:29:00|13823.05|13703.05|13822.52|13702.52|13823.05|13703.05|13822.52|13702.52|8
1651465750000|2022-05-02 04:29:10|13822.53|13702.53|13822.21|13702.21|13822.82|13702.82|13822.21|13702.21|9
1651465760000|2022-05-02 04:29:20|13822.19|13702.19|13822.81|13702.81|13822.97|13702.97|13822.19|13702.19|9
1651465770000|2022-05-02 04:29:30|13822.66|13702.66|13822.29|13702.29|13822.76|13702.76|13822.29|13702.29|9
1651465780000|2022-05-02 04:29:40|13822.31|13702.31|13822.23|13702.23|13822.33|13702.33|13822.12|13702.12|8
1651465790000|2022-05-02 04:29:50|13822.32|13702.32|13822.44|13702.44|13822.46|13702.46|13822.32|13702.32|10
1651465800000|2022-05-02 04:30:00|13822.28|13702.28|13823.09|13703.09|13823.09|13703.09|13822.08|13702.08|10
1651465810000|2022-05-02 04:30:10|13823.12|13703.12|13825.07|13705.07|13825.07|13705.07|13823.12|13703.12|10
1651465820000|2022-05-02 04:30:20|13825.15|13705.15|13825.94|13705.94|13825.94|13705.94|13825.15|13705.15|10
1651465830000|2022-05-02 04:30:30|13826.11|13706.11|13826.18|13706.18|13826.56|13706.56|13826|13706|9
1651465840000|2022-05-02 04:30:40|13826.07|13706.07|13826.45|13706.45|13826.54|13706.54|13826.07|13706.07|9
1651465850000|2022-05-02 04:30:50|13826.46|13706.46|13825.78|13705.78|13826.46|13706.46|13825.76|13705.76|10
1651465860000|2022-05-02 04:31:00|13826.23|13706.23|13826.31|13706.31|13826.52|13706.52|13826.23|13706.23|10
1651465870000|2022-05-02 04:31:10|13826.42|13706.42|13827.18|13707.18|13827.22|13707.22|13826.42|13706.42|10
1651465880000|2022-05-02 04:31:20|13827.26|13707.26|13826.76|13706.76|13827.26|13707.26|13826.76|13706.76|7
1651465890000|2022-05-02 04:31:30|13826.75|13706.75|13826.58|13706.58|13826.79|13706.79|13826.58|13706.58|9
1651465900000|2022-05-02 04:31:40|13826.59|13706.59|13826.66|13706.66|13826.66|13706.66|13826.59|13706.59|3
1651465910000|2022-05-02 04:31:50|13826.59|13706.59|13824.24|13704.24|13826.59|13706.59|13824.24|13704.24|8
1651465920000|2022-05-02 04:32:00|13823.79|13703.79|13824.27|13704.27|13824.27|13704.27|13823.56|13703.56|8
1651465930000|2022-05-02 04:32:10|13824.31|13704.31|13824.91|13704.91|13824.91|13704.91|13824.18|13704.18|8
1651465940000|2022-05-02 04:32:20|13824.97|13704.97|13825.51|13705.51|13825.51|13705.51|13824.97|13704.97|7
1651465950000|2022-05-02 04:32:30|13825.44|13705.44|13825.91|13705.91|13825.91|13705.91|13825.44|13705.44|9
1651465960000|2022-05-02 04:32:40|13825.86|13705.86|13825.93|13705.93|13825.97|13705.97|13825.85|13705.85|6
1651465970000|2022-05-02 04:32:50|13825.94|13705.94|13826|13706|13826.1|13706.1|13825.94|13705.94|8
1651465980000|2022-05-02 04:33:00|13825.7|13705.7|13825.55|13705.55|13825.7|13705.7|13825.47|13705.47|9
1651465990000|2022-05-02 04:33:10|13825.48|13705.48|13826.1|13706.1|13826.1|13706.1|13825.46|13705.46|7
1651466000000|2022-05-02 04:33:20|13826.08|13706.08|13827.98|13707.98|13827.98|13707.98|13825.97|13705.97|10
1651466010000|2022-05-02 04:33:30|13828.17|13708.17|13828.49|13708.49|13828.58|13708.58|13828.14|13708.14|10
1651466020000|2022-05-02 04:33:40|13828.52|13708.52|13829.38|13709.38|13829.38|13709.38|13828.52|13708.52|9
1651466030000|2022-05-02 04:33:50|13829.45|13709.45|13831.11|13711.11|13831.11|13711.11|13829.35|13709.35|10
1651466040000|2022-05-02 04:34:00|13831.56|13711.56|13832.84|13712.84|13832.86|13712.86|13831.5|13711.5|10
1651466050000|2022-05-02 04:34:10|13833.1|13713.1|13833.81|13713.81|13833.81|13713.81|13833.1|13713.1|9
1651466060000|2022-05-02 04:34:20|13833.85|13713.85|13834.32|13714.32|13834.32|13714.32|13833.57|13713.57|8
1651466070000|2022-05-02 04:34:30|13834.15|13714.15|13832.81|13712.81|13834.15|13714.15|13832.71|13712.71|10
1651466080000|2022-05-02 04:34:40|13832.73|13712.73|13832.83|13712.83|13832.97|13712.97|13832.63|13712.63|8
1651466090000|2022-05-02 04:34:50|13832.82|13712.82|13832.49|13712.49|13832.82|13712.82|13832.49|13712.49|8
1651466100000|2022-05-02 04:35:00|13832.43|13712.43|13831.63|13711.63|13832.56|13712.56|13831.63|13711.63|9
1651466110000|2022-05-02 04:35:10|13831.38|13711.38|13831.28|13711.28|13831.98|13711.98|13830.73|13710.73|10
1651466120000|2022-05-02 04:35:20|13831.32|13711.32|13831.07|13711.07|13831.32|13711.32|13830.94|13710.94|9
1651466130000|2022-05-02 04:35:30|13831.06|13711.06|13830.91|13710.91|13831.06|13711.06|13830.47|13710.47|10
1651466140000|2022-05-02 04:35:40|13830.86|13710.86|13828.78|13708.78|13830.86|13710.86|13828.64|13708.64|9
1651466150000|2022-05-02 04:35:50|13828.64|13708.64|13827.52|13707.52|13828.64|13708.64|13827.34|13707.34|9
1651466160000|2022-05-02 04:36:00|13827.58|13707.58|13827.29|13707.29|13827.58|13707.58|13827.29|13707.29|9
1651466170000|2022-05-02 04:36:10|13827.39|13707.39|13826.12|13706.12|13827.39|13707.39|13826.09|13706.09|10
1651466180000|2022-05-02 04:36:20|13826.07|13706.07|13826.35|13706.35|13826.45|13706.45|13826.07|13706.07|8
1651466190000|2022-05-02 04:36:30|13826.47|13706.47|13826.22|13706.22|13826.56|13706.56|13826.2|13706.2|9
1651466200000|2022-05-02 04:36:40|13826.11|13706.11|13825.58|13705.58|13826.23|13706.23|13825.1|13705.1|10
1651466210000|2022-05-02 04:36:50|13825.71|13705.71|13825.16|13705.16|13825.71|13705.71|13825.16|13705.16|9
1651466220000|2022-05-02 04:37:00|13824.94|13704.94|13825.38|13705.38|13825.5|13705.5|13824.94|13704.94|8
1651466230000|2022-05-02 04:37:10|13825.41|13705.41|13826.96|13706.96|13826.96|13706.96|13825.41|13705.41|8
1651466240000|2022-05-02 04:37:20|13826.95|13706.95|13826.76|13706.76|13827.61|13707.61|13826.76|13706.76|10
1651466250000|2022-05-02 04:37:30|13826.32|13706.32|13824.67|13704.67|13826.32|13706.32|13824.67|13704.67|9
1651466260000|2022-05-02 04:37:40|13824.56|13704.56|13824.59|13704.59|13824.7|13704.7|13824.51|13704.51|9
1651466270000|2022-05-02 04:37:50|13824.91|13704.91|13823.65|13703.65|13825.31|13705.31|13823.65|13703.65|10
1651466280000|2022-05-02 04:38:00|13824.1|13704.1|13825|13705|13825|13705|13824.04|13704.04|9
1651466290000|2022-05-02 04:38:10|13825.42|13705.42|13826.96|13706.96|13826.96|13706.96|13825.02|13705.02|10
1651466300000|2022-05-02 04:38:20|13827.06|13707.06|13828.08|13708.08|13828.08|13708.08|13827.06|13707.06|10
1651466310000|2022-05-02 04:38:30|13828.17|13708.17|13828.25|13708.25|13828.47|13708.47|13827.52|13707.52|9
1651466320000|2022-05-02 04:38:40|13828.09|13708.09|13828.01|13708.01|13828.09|13708.09|13827.72|13707.72|10
1651466330000|2022-05-02 04:38:50|13828.23|13708.23|13829.34|13709.34|13829.5|13709.5|13828.23|13708.23|10
1651466340000|2022-05-02 04:39:00|13829.38|13709.38|13832.28|13712.28|13832.28|13712.28|13829.34|13709.34|9
1651466350000|2022-05-02 04:39:10|13832.41|13712.41|13832.58|13712.58|13832.58|13712.58|13832.28|13712.28|10
1651466360000|2022-05-02 04:39:20|13832.61|13712.61|13832.23|13712.23|13832.61|13712.61|13832.23|13712.23|10
1651466370000|2022-05-02 04:39:30|13832.11|13712.11|13832.18|13712.18|13832.23|13712.23|13832.11|13712.11|6
1651466380000|2022-05-02 04:39:40|13832.23|13712.23|13832.35|13712.35|13832.35|13712.35|13832.19|13712.19|7
1651466390000|2022-05-02 04:39:50|13832.3|13712.3|13832.17|13712.17|13832.32|13712.32|13832.1|13712.1|8
1651466400000|2022-05-02 04:40:00|13832.18|13712.18|13831.85|13711.85|13832.18|13712.18|13831.41|13711.41|10
1651466410000|2022-05-02 04:40:10|13831.84|13711.84|13832.6|13712.6|13832.6|13712.6|13831.84|13711.84|9
1651466420000|2022-05-02 04:40:20|13832.69|13712.69|13832.89|13712.89|13832.89|13712.89|13832.69|13712.69|8
1651466430000|2022-05-02 04:40:30|13832.9|13712.9|13832.52|13712.52|13832.9|13712.9|13832.5|13712.5|10
1651466440000|2022-05-02 04:40:40|13832.53|13712.53|13833.02|13713.02|13833.1|13713.1|13832.53|13712.53|10
1651466450000|2022-05-02 04:40:50|13833.07|13713.07|13834.58|13714.58|13834.58|13714.58|13833.07|13713.07|10
1651466460000|2022-05-02 04:41:00|13834.71|13714.71|13834.4|13714.4|13835.03|13715.03|13834.32|13714.32|8
1651466470000|2022-05-02 04:41:10|13834.46|13714.46|13835.67|13715.67|13835.67|13715.67|13834.46|13714.46|9
1651466480000|2022-05-02 04:41:20|13835.97|13715.97|13837.13|13717.13|13837.13|13717.13|13835.97|13715.97|7
1651466490000|2022-05-02 04:41:30|13837.12|13717.12|13837.66|13717.66|13838.01|13718.01|13837.12|13717.12|10
1651466500000|2022-05-02 04:41:40|13837.69|13717.69|13837.63|13717.63|13837.96|13717.96|13837.63|13717.63|10
1651466510000|2022-05-02 04:41:50|13837.58|13717.58|13837.13|13717.13|13837.58|13717.58|13836.93|13716.93|10
1651466520000|2022-05-02 04:42:00|13837.19|13717.19|13837.75|13717.75|13838.03|13718.03|13837.19|13717.19|8
1651466530000|2022-05-02 04:42:10|13837.48|13717.48|13837.7|13717.7|13837.7|13717.7|13837.46|13717.46|10
1651466540000|2022-05-02 04:42:20|13837.62|13717.62|13837.75|13717.75|13837.76|13717.76|13837.55|13717.55|9
1651466550000|2022-05-02 04:42:30|13837.71|13717.71|13837.22|13717.22|13837.71|13717.71|13837.22|13717.22|8
1651466560000|2022-05-02 04:42:40|13837.17|13717.17|13836.58|13716.58|13837.29|13717.29|13836.58|13716.58|10
1651466570000|2022-05-02 04:42:50|13836.4|13716.4|13836.41|13716.41|13836.51|13716.51|13836.37|13716.37|9
1651466580000|2022-05-02 04:43:00|13836.47|13716.47|13837.5|13717.5|13837.5|13717.5|13836.47|13716.47|8
1651466590000|2022-05-02 04:43:10|13837.52|13717.52|13837.34|13717.34|13837.93|13717.93|13837.25|13717.25|9
1651466600000|2022-05-02 04:43:20|13837.43|13717.43|13837.23|13717.23|13837.43|13717.43|13837.13|13717.13|9
1651466610000|2022-05-02 04:43:30|13837.16|13717.16|13837|13717|13837.29|13717.29|13836.99|13716.99|9
1651466620000|2022-05-02 04:43:40|13837.01|13717.01|13835.78|13715.78|13837.01|13717.01|13835.78|13715.78|7
1651466630000|2022-05-02 04:43:50|13835.77|13715.77|13835.64|13715.64|13836.38|13716.38|13835.42|13715.42|10
1651466640000|2022-05-02 04:44:00|13835.98|13715.98|13834.63|13714.63|13835.98|13715.98|13834.55|13714.55|10
1651466650000|2022-05-02 04:44:10|13834.62|13714.62|13833.31|13713.31|13834.64|13714.64|13833.31|13713.31|10
1651466660000|2022-05-02 04:44:20|13833.28|13713.28|13833.82|13713.82|13833.93|13713.93|13832.98|13712.98|8
1651466670000|2022-05-02 04:44:30|13833.96|13713.96|13835.54|13715.54|13835.82|13715.82|13833.96|13713.96|9
1651466680000|2022-05-02 04:44:40|13835.53|13715.53|13834.76|13714.76|13835.53|13715.53|13834.69|13714.69|10
1651466690000|2022-05-02 04:44:50|13834.81|13714.81|13834.64|13714.64|13835.01|13715.01|13834.47|13714.47|10
1651466700000|2022-05-02 04:45:00|13834.56|13714.56|13833.46|13713.46|13834.56|13714.56|13833.46|13713.46|10
1651466710000|2022-05-02 04:45:10|13833.45|13713.45|13832.5|13712.5|13833.45|13713.45|13832.5|13712.5|9
1651466720000|2022-05-02 04:45:20|13832.05|13712.05|13832.16|13712.16|13832.47|13712.47|13832.05|13712.05|10
1651466730000|2022-05-02 04:45:30|13832.31|13712.31|13833.11|13713.11|13833.2|13713.2|13832.31|13712.31|10
1651466740000|2022-05-02 04:45:40|13833.41|13713.41|13833.9|13713.9|13834.12|13714.12|13833.41|13713.41|8
1651466750000|2022-05-02 04:45:50|13833.95|13713.95|13834.39|13714.39|13835.2|13715.2|13833.95|13713.95|9
1651466760000|2022-05-02 04:46:00|13834.47|13714.47|13834.43|13714.43|13834.78|13714.78|13834.19|13714.19|9
1651466770000|2022-05-02 04:46:10|13834.55|13714.55|13835.44|13715.44|13835.44|13715.44|13834.55|13714.55|10
1651466780000|2022-05-02 04:46:20|13835.83|13715.83|13837.24|13717.24|13837.24|13717.24|13835.83|13715.83|9
1651466790000|2022-05-02 04:46:30|13837.2|13717.2|13838.27|13718.27|13838.28|13718.28|13837.2|13717.2|10
1651466800000|2022-05-02 04:46:40|13838.24|13718.24|13839.82|13719.82|13839.82|13719.82|13838.24|13718.24|10
1651466810000|2022-05-02 04:46:50|13839.81|13719.81|13840.91|13720.91|13840.91|13720.91|13839.37|13719.37|9
1651466820000|2022-05-02 04:47:00|13841.16|13721.16|13844.04|13724.04|13844.04|13724.04|13841.16|13721.16|10
1651466830000|2022-05-02 04:47:10|13844.19|13724.19|13846.09|13726.09|13846.1|13726.1|13844.19|13724.19|10
1651466840000|2022-05-02 04:47:20|13846.3|13726.3|13852.09|13732.09|13852.09|13732.09|13846.3|13726.3|10
1651466850000|2022-05-02 04:47:30|13852.43|13732.43|13853.22|13733.22|13853.22|13733.22|13852.43|13732.43|10
1651466860000|2022-05-02 04:47:40|13853.1|13733.1|13853.87|13733.87|13854.24|13734.24|13852.79|13732.79|10
1651466870000|2022-05-02 04:47:50|13853.83|13733.83|13855.02|13735.02|13855.36|13735.36|13853.63|13733.63|9
1651466880000|2022-05-02 04:48:00|13855.27|13735.27|13855.34|13735.34|13855.78|13735.78|13855.24|13735.24|10
1651466890000|2022-05-02 04:48:10|13855.37|13735.37|13855.7|13735.7|13855.7|13735.7|13855.36|13735.36|8
1651466900000|2022-05-02 04:48:20|13855.62|13735.62|13855.7|13735.7|13855.75|13735.75|13855.58|13735.58|9
1651466910000|2022-05-02 04:48:30|13855.68|13735.68|13855.67|13735.67|13855.72|13735.72|13854.77|13734.77|9
1651466920000|2022-05-02 04:48:40|13855.73|13735.73|13854.62|13734.62|13855.73|13735.73|13854.42|13734.42|10
1651466930000|2022-05-02 04:48:50|13855.08|13735.08|13856.55|13736.55|13856.55|13736.55|13855.08|13735.08|10
1651466940000|2022-05-02 04:49:00|13856.44|13736.44|13855.09|13735.09|13856.6|13736.6|13855|13735|10
1651466950000|2022-05-02 04:49:10|13855|13735|13855.02|13735.02|13855.1|13735.1|13854.69|13734.69|9
1651466960000|2022-05-02 04:49:20|13855.1|13735.1|13858.09|13738.09|13858.09|13738.09|13855.04|13735.04|10
1651466970000|2022-05-02 04:49:30|13858.03|13738.03|13859.04|13739.04|13859.04|13739.04|13858.03|13738.03|9
1651466980000|2022-05-02 04:49:40|13859.19|13739.19|13859.19|13739.19|13859.64|13739.64|13859.05|13739.05|9
1651466990000|2022-05-02 04:49:50|13859.21|13739.21|13859.39|13739.39|13859.5|13739.5|13858.72|13738.72|8
1651467000000|2022-05-02 04:50:00|13859.29|13739.29|13861.24|13741.24|13861.28|13741.28|13859.23|13739.23|9
1651467010000|2022-05-02 04:50:10|13861.36|13741.36|13860.75|13740.75|13861.36|13741.36|13860.53|13740.53|10
1651467020000|2022-05-02 04:50:20|13860.62|13740.62|13862.31|13742.31|13862.31|13742.31|13860.62|13740.62|9
1651467030000|2022-05-02 04:50:30|13862.33|13742.33|13863.79|13743.79|13863.79|13743.79|13862.17|13742.17|10
1651467040000|2022-05-02 04:50:40|13863.95|13743.95|13864.59|13744.59|13864.6|13744.6|13863.95|13743.95|10
1651467050000|2022-05-02 04:50:50|13864.96|13744.96|13864.97|13744.97|13864.97|13744.97|13864.31|13744.31|9
1651467060000|2022-05-02 04:51:00|13864.95|13744.95|13865.29|13745.29|13865.6|13745.6|13864.86|13744.86|10
1651467070000|2022-05-02 04:51:10|13865.11|13745.11|13865.05|13745.05|13865.11|13745.11|13863.9|13743.9|10
1651467080000|2022-05-02 04:51:20|13865.29|13745.29|13880.94|13760.94|13880.94|13760.94|13865.29|13745.29|10
1651467090000|2022-05-02 04:51:30|13882.03|13762.03|13899.32|13779.32|13899.32|13779.32|13882.03|13762.03|10
1651467100000|2022-05-02 04:51:40|13900.07|13780.07|13907.43|13787.43|13907.91|13787.91|13900.07|13780.07|10
1651467110000|2022-05-02 04:51:50|13907.55|13787.55|13912.77|13792.77|13912.77|13792.77|13906.42|13786.42|10
1651467120000|2022-05-02 04:52:00|13912.93|13792.93|13916.71|13796.71|13916.95|13796.95|13912.3|13792.3|10
1651467130000|2022-05-02 04:52:10|13916.95|13796.95|13918.62|13798.62|13918.62|13798.62|13916.34|13796.34|9
1651467140000|2022-05-02 04:52:20|13919.24|13799.24|13918.15|13798.15|13919.39|13799.39|13918.11|13798.11|10
1651467150000|2022-05-02 04:52:30|13918.44|13798.44|13917.26|13797.26|13918.44|13798.44|13917.05|13797.05|10
1651467160000|2022-05-02 04:52:40|13916.89|13796.89|13914.3|13794.3|13916.89|13796.89|13914.3|13794.3|10
1651467170000|2022-05-02 04:52:50|13914.51|13794.51|13919.4|13799.4|13919.4|13799.4|13914.5|13794.5|10
1651467180000|2022-05-02 04:53:00|13919.58|13799.58|13918.85|13798.85|13919.98|13799.98|13918.8|13798.8|10
1651467190000|2022-05-02 04:53:10|13919.03|13799.03|13920.22|13800.22|13922.03|13802.03|13919.03|13799.03|10
1651467200000|2022-05-02 04:53:20|13921.3|13801.3|13918.06|13798.06|13921.3|13801.3|13918.06|13798.06|10
1651467210000|2022-05-02 04:53:30|13918.51|13798.51|13918.2|13798.2|13918.57|13798.57|13917.89|13797.89|10
1651467220000|2022-05-02 04:53:40|13918|13798|13917.79|13797.79|13918.14|13798.14|13916.71|13796.71|10
1651467230000|2022-05-02 04:53:50|13918.4|13798.4|13922.28|13802.28|13922.28|13802.28|13917.83|13797.83|10
1651467240000|2022-05-02 04:54:00|13921.31|13801.31|13935.18|13815.18|13935.18|13815.18|13921.31|13801.31|10
1651467250000|2022-05-02 04:54:10|13936.48|13816.48|13937.8|13817.8|13937.8|13817.8|13932.3|13812.3|10
1651467260000|2022-05-02 04:54:20|13935.87|13815.87|13945.4|13825.4|13945.4|13825.4|13935.87|13815.87|10
1651467270000|2022-05-02 04:54:30|13945.94|13825.94|13945.97|13825.97|13946.36|13826.36|13945.58|13825.58|10
1651467280000|2022-05-02 04:54:40|13945.79|13825.79|13946.88|13826.88|13946.88|13826.88|13944.52|13824.52|10
1651467290000|2022-05-02 04:54:50|13947.31|13827.31|13950.49|13830.49|13950.49|13830.49|13947.31|13827.31|10
1651467300000|2022-05-02 04:55:00|13951.53|13831.53|13948.08|13828.08|13951.53|13831.53|13948.08|13828.08|10
1651467310000|2022-05-02 04:55:10|13948.09|13828.09|13945.12|13825.12|13948.09|13828.09|13945.12|13825.12|9
1651467320000|2022-05-02 04:55:20|13945.85|13825.85|13944.2|13824.2|13945.85|13825.85|13943.96|13823.96|10
1651467330000|2022-05-02 04:55:30|13944.37|13824.37|13941.99|13821.99|13944.37|13824.37|13941.99|13821.99|10
1651467340000|2022-05-02 04:55:40|13941.46|13821.46|13940.22|13820.22|13941.46|13821.46|13940.22|13820.22|10
1651467350000|2022-05-02 04:55:50|13939.97|13819.97|13937.79|13817.79|13939.97|13819.97|13937.7|13817.7|10
1651467360000|2022-05-02 04:56:00|13937.95|13817.95|13938.84|13818.84|13938.84|13818.84|13937.52|13817.52|10
1651467370000|2022-05-02 04:56:10|13937.67|13817.67|13938.25|13818.25|13938.25|13818.25|13937.34|13817.34|10
1651467380000|2022-05-02 04:56:20|13938.52|13818.52|13938.18|13818.18|13939.74|13819.74|13937.97|13817.97|10
1651467390000|2022-05-02 04:56:30|13938.06|13818.06|13938.16|13818.16|13939.05|13819.05|13937.47|13817.47|10
1651467400000|2022-05-02 04:56:40|13938.75|13818.75|13938.08|13818.08|13939|13819|13938.08|13818.08|10
1651467410000|2022-05-02 04:56:50|13937.76|13817.76|13937.27|13817.27|13938.2|13818.2|13937.27|13817.27|9
1651467420000|2022-05-02 04:57:00|13937.45|13817.45|13940.18|13820.18|13940.18|13820.18|13937.45|13817.45|10
1651467430000|2022-05-02 04:57:10|13939.67|13819.67|13939.76|13819.76|13940.47|13820.47|13939.67|13819.67|10
1651467440000|2022-05-02 04:57:20|13939.56|13819.56|13939.9|13819.9|13940.64|13820.64|13939.4|13819.4|10
1651467450000|2022-05-02 04:57:30|13940.07|13820.07|13941.64|13821.64|13942.66|13822.66|13940.07|13820.07|9
1651467460000|2022-05-02 04:57:40|13941.79|13821.79|13940.44|13820.44|13941.97|13821.97|13940.44|13820.44|10
1651467470000|2022-05-02 04:57:50|13941.25|13821.25|13939.62|13819.62|13941.25|13821.25|13939.62|13819.62|9
1651467480000|2022-05-02 04:58:00|13939.69|13819.69|13939.81|13819.81|13940.46|13820.46|13939.1|13819.1|10
1651467490000|2022-05-02 04:58:10|13939.68|13819.68|13939.88|13819.88|13940.29|13820.29|13939.68|13819.68|9
1651467500000|2022-05-02 04:58:20|13940.32|13820.32|13939.37|13819.37|13940.36|13820.36|13939.37|13819.37|10
1651467510000|2022-05-02 04:58:30|13938.95|13818.95|13936.24|13816.24|13939|13819|13936.24|13816.24|10
1651467520000|2022-05-02 04:58:40|13937.53|13817.53|13934.05|13814.05|13938.74|13818.74|13934.05|13814.05|10
1651467530000|2022-05-02 04:58:50|13932.29|13812.29|13930.46|13810.46|13932.49|13812.49|13930.46|13810.46|9
1651467540000|2022-05-02 04:59:00|13930.14|13810.14|13927.54|13807.54|13931.21|13811.21|13926.84|13806.84|10
1651467550000|2022-05-02 04:59:10|13927.04|13807.04|13927.25|13807.25|13927.8|13807.8|13927.04|13807.04|10
1651467560000|2022-05-02 04:59:20|13927.69|13807.69|13926.73|13806.73|13927.74|13807.74|13926.7|13806.7|9
1651467570000|2022-05-02 04:59:30|13926.15|13806.15|13925.39|13805.39|13926.15|13806.15|13925.38|13805.38|10
1651467580000|2022-05-02 04:59:40|13925.51|13805.51|13925.84|13805.84|13925.84|13805.84|13924.72|13804.72|10
1651467590000|2022-05-02 04:59:50|13925.2|13805.2|13926.31|13806.31|13927.42|13807.42|13924.44|13804.44|10
1651467600000|2022-05-02 05:00:00|13926.75|13806.75|13929.59|13809.59|13930.32|13810.32|13926.75|13806.75|10
1651467610000|2022-05-02 05:00:10|13930.1|13810.1|13932.17|13812.17|13932.17|13812.17|13930.1|13810.1|10
1651467620000|2022-05-02 05:00:20|13933.24|13813.24|13936.67|13816.67|13937.28|13817.28|13932.2|13812.2|10
1651467630000|2022-05-02 05:00:30|13936.86|13816.86|13936.86|13816.86|13937.29|13817.29|13935.82|13815.82|10
1651467640000|2022-05-02 05:00:40|13936.94|13816.94|13936.75|13816.75|13937.12|13817.12|13936.26|13816.26|9
1651467650000|2022-05-02 05:00:50|13936.02|13816.02|13936.99|13816.99|13937.16|13817.16|13936.02|13816.02|10
1651467660000|2022-05-02 05:01:00|13936.96|13816.96|13936.5|13816.5|13937.3|13817.3|13935.69|13815.69|10
1651467670000|2022-05-02 05:01:10|13937.46|13817.46|13938.57|13818.57|13938.57|13818.57|13936.6|13816.6|9
1651467680000|2022-05-02 05:01:20|13938.94|13818.94|13940.77|13820.77|13940.77|13820.77|13938.76|13818.76|10
1651467690000|2022-05-02 05:01:30|13940|13820|13940.06|13820.06|13940.97|13820.97|13940|13820|9
1651467700000|2022-05-02 05:01:40|13939.95|13819.95|13939.88|13819.88|13940.04|13820.04|13939.48|13819.48|10
1651467710000|2022-05-02 05:01:50|13939.92|13819.92|13939.76|13819.76|13939.92|13819.92|13939.55|13819.55|9
1651467720000|2022-05-02 05:02:00|13940.11|13820.11|13936.85|13816.85|13940.11|13820.11|13936.85|13816.85|10
1651467730000|2022-05-02 05:02:10|13937.16|13817.16|13934.67|13814.67|13937.16|13817.16|13934.34|13814.34|10
1651467740000|2022-05-02 05:02:20|13935.15|13815.15|13931.44|13811.44|13935.15|13815.15|13931.44|13811.44|10
1651467750000|2022-05-02 05:02:30|13931.89|13811.89|13929.81|13809.81|13931.89|13811.89|13929.73|13809.73|10
1651467760000|2022-05-02 05:02:40|13929.79|13809.79|13927.68|13807.68|13930.13|13810.13|13927.68|13807.68|10
1651467770000|2022-05-02 05:02:50|13927.61|13807.61|13926.77|13806.77|13928.35|13808.35|13926.77|13806.77|10
1651467780000|2022-05-02 05:03:00|13926.71|13806.71|13924.2|13804.2|13926.71|13806.71|13924.2|13804.2|10
1651467790000|2022-05-02 05:03:10|13924.42|13804.42|13923.39|13803.39|13924.42|13804.42|13923.25|13803.25|10
1651467800000|2022-05-02 05:03:20|13922.94|13802.94|13924.11|13804.11|13924.55|13804.55|13922.05|13802.05|10
1651467810000|2022-05-02 05:03:30|13925.5|13805.5|13927.84|13807.84|13927.84|13807.84|13924.56|13804.56|10
1651467820000|2022-05-02 05:03:40|13927.62|13807.62|13928.3|13808.3|13928.44|13808.44|13927.62|13807.62|10
1651467830000|2022-05-02 05:03:50|13928.24|13808.24|13928.85|13808.85|13928.85|13808.85|13927.7|13807.7|10
1651467840000|2022-05-02 05:04:00|13928.69|13808.69|13927.83|13807.83|13928.69|13808.69|13927.83|13807.83|10
1651467850000|2022-05-02 05:04:10|13927.76|13807.76|13927.19|13807.19|13927.8|13807.8|13926.92|13806.92|10
1651467860000|2022-05-02 05:04:20|13926.51|13806.51|13925.62|13805.62|13927.23|13807.23|13925.62|13805.62|10
1651467870000|2022-05-02 05:04:30|13925.94|13805.94|13926.09|13806.09|13926.3|13806.3|13925.51|13805.51|10
1651467880000|2022-05-02 05:04:40|13926.54|13806.54|13926.53|13806.53|13926.77|13806.77|13926.16|13806.16|10
1651467890000|2022-05-02 05:04:50|13926.83|13806.83|13926.77|13806.77|13927.08|13807.08|13926.59|13806.59|9
1651467900000|2022-05-02 05:05:00|13926.27|13806.27|13926.35|13806.35|13926.77|13806.77|13926.27|13806.27|10
1651467910000|2022-05-02 05:05:10|13926.77|13806.77|13925.81|13805.81|13926.77|13806.77|13925.81|13805.81|10
1651467920000|2022-05-02 05:05:20|13926.03|13806.03|13925.32|13805.32|13926.5|13806.5|13925.32|13805.32|9
1651467930000|2022-05-02 05:05:30|13924.87|13804.87|13924.07|13804.07|13924.87|13804.87|13924.07|13804.07|10
1651467940000|2022-05-02 05:05:40|13923.91|13803.91|13922.8|13802.8|13924.08|13804.08|13922.8|13802.8|10
1651467950000|2022-05-02 05:05:50|13922.77|13802.77|13921.43|13801.43|13923.09|13803.09|13921.38|13801.38|10
1651467960000|2022-05-02 05:06:00|13921.84|13801.84|13921.3|13801.3|13921.84|13801.84|13921.28|13801.28|10
1651467970000|2022-05-02 05:06:10|13921.29|13801.29|13920.48|13800.48|13921.33|13801.33|13920.44|13800.44|10
1651467980000|2022-05-02 05:06:20|13920.16|13800.16|13917.98|13797.98|13920.16|13800.16|13917.98|13797.98|9
1651467990000|2022-05-02 05:06:30|13917.97|13797.97|13914.86|13794.86|13917.97|13797.97|13914.86|13794.86|10
1651468000000|2022-05-02 05:06:40|13914.55|13794.55|13912.45|13792.45|13914.64|13794.64|13912.45|13792.45|9
1651468010000|2022-05-02 05:06:50|13912.62|13792.62|13913.39|13793.39|13914.25|13794.25|13912.62|13792.62|10
1651468020000|2022-05-02 05:07:00|13913.21|13793.21|13915.04|13795.04|13915.04|13795.04|13913.21|13793.21|9
1651468030000|2022-05-02 05:07:10|13914.83|13794.83|13915.93|13795.93|13915.93|13795.93|13914.38|13794.38|9
1651468040000|2022-05-02 05:07:20|13915.97|13795.97|13917.96|13797.96|13917.96|13797.96|13915.97|13795.97|9
1651468050000|2022-05-02 05:07:30|13917.71|13797.71|13918.66|13798.66|13918.74|13798.74|13917.71|13797.71|9
1651468060000|2022-05-02 05:07:40|13919.4|13799.4|13920.14|13800.14|13920.17|13800.17|13919.28|13799.28|9
1651468070000|2022-05-02 05:07:50|13920.44|13800.44|13919.7|13799.7|13920.61|13800.61|13919.7|13799.7|10
1651468080000|2022-05-02 05:08:00|13919.85|13799.85|13920.1|13800.1|13920.24|13800.24|13919.77|13799.77|8
1651468090000|2022-05-02 05:08:10|13920.21|13800.21|13920.8|13800.8|13920.8|13800.8|13920.21|13800.21|8
1651468100000|2022-05-02 05:08:20|13920.69|13800.69|13921.58|13801.58|13921.58|13801.58|13920.61|13800.61|8
1651468110000|2022-05-02 05:08:30|13921.66|13801.66|13921.73|13801.73|13922.19|13802.19|13921.65|13801.65|10
1651468120000|2022-05-02 05:08:40|13921.8|13801.8|13921.81|13801.81|13922.16|13802.16|13921.3|13801.3|10
1651468130000|2022-05-02 05:08:50|13921.93|13801.93|13921.55|13801.55|13922.19|13802.19|13921.55|13801.55|10
1651468140000|2022-05-02 05:09:00|13921.88|13801.88|13921.12|13801.12|13921.88|13801.88|13921.12|13801.12|9
1651468150000|2022-05-02 05:09:10|13921.15|13801.15|13921.7|13801.7|13921.8|13801.8|13921.01|13801.01|10
1651468160000|2022-05-02 05:09:20|13921.65|13801.65|13922.5|13802.5|13922.62|13802.62|13921.65|13801.65|8
1651468170000|2022-05-02 05:09:30|13922.46|13802.46|13922.62|13802.62|13922.62|13802.62|13922.42|13802.42|8
1651468180000|2022-05-02 05:09:40|13922.7|13802.7|13921.57|13801.57|13922.7|13802.7|13921.57|13801.57|9
1651468190000|2022-05-02 05:09:50|13921.95|13801.95|13922.3|13802.3|13922.3|13802.3|13921.75|13801.75|9
1651468200000|2022-05-02 05:10:00|13922.27|13802.27|13921.48|13801.48|13922.28|13802.28|13921.37|13801.37|9
1651468210000|2022-05-02 05:10:10|13921.43|13801.43|13921.67|13801.67|13921.67|13801.67|13921.27|13801.27|7
1651468220000|2022-05-02 05:10:20|13921.58|13801.58|13921.98|13801.98|13922.09|13802.09|13921.58|13801.58|9
1651468230000|2022-05-02 05:10:30|13922.08|13802.08|13922.42|13802.42|13922.45|13802.45|13922.08|13802.08|9
1651468240000|2022-05-02 05:10:40|13922.6|13802.6|13923.41|13803.41|13923.41|13803.41|13922.56|13802.56|8
1651468250000|2022-05-02 05:10:50|13923.51|13803.51|13924.35|13804.35|13924.35|13804.35|13923.51|13803.51|7
1651468260000|2022-05-02 05:11:00|13924.44|13804.44|13923.94|13803.94|13924.55|13804.55|13923.89|13803.89|10
1651468270000|2022-05-02 05:11:10|13923.69|13803.69|13923.76|13803.76|13923.88|13803.88|13923.41|13803.41|10
1651468280000|2022-05-02 05:11:20|13923.69|13803.69|13922.65|13802.65|13923.69|13803.69|13922.5|13802.5|8
1651468290000|2022-05-02 05:11:30|13922.82|13802.82|13922.3|13802.3|13922.82|13802.82|13922.29|13802.29|10
1651468300000|2022-05-02 05:11:40|13922.26|13802.26|13921.18|13801.18|13922.35|13802.35|13921.18|13801.18|8
1651468310000|2022-05-02 05:11:50|13920.61|13800.61|13921.53|13801.53|13921.78|13801.78|13920.61|13800.61|9
1651468320000|2022-05-02 05:12:00|13921.36|13801.36|13920.85|13800.85|13921.36|13801.36|13920.72|13800.72|10
1651468330000|2022-05-02 05:12:10|13921.08|13801.08|13921.63|13801.63|13921.63|13801.63|13920.68|13800.68|10
1651468340000|2022-05-02 05:12:20|13921.65|13801.65|13923.92|13803.92|13923.94|13803.94|13921.44|13801.44|10
1651468350000|2022-05-02 05:12:30|13924.22|13804.22|13924.93|13804.93|13924.93|13804.93|13924.22|13804.22|9
1651468360000|2022-05-02 05:12:40|13925.25|13805.25|13925.36|13805.36|13925.45|13805.45|13925.22|13805.22|8
1651468370000|2022-05-02 05:12:50|13925.39|13805.39|13925.6|13805.6|13925.6|13805.6|13925.09|13805.09|10
1651468380000|2022-05-02 05:13:00|13925.81|13805.81|13927|13807|13927|13807|13925.8|13805.8|10
1651468390000|2022-05-02 05:13:10|13926.99|13806.99|13927.05|13807.05|13927.08|13807.08|13926.86|13806.86|6
1651468400000|2022-05-02 05:13:20|13927.12|13807.12|13927.97|13807.97|13928.08|13808.08|13927.12|13807.12|10
1651468410000|2022-05-02 05:13:30|13927.72|13807.72|13926.91|13806.91|13927.72|13807.72|13926.78|13806.78|10
1651468420000|2022-05-02 05:13:40|13926.87|13806.87|13926.97|13806.97|13927|13807|13926.77|13806.77|9
1651468430000|2022-05-02 05:13:50|13926.92|13806.92|13926.59|13806.59|13927.05|13807.05|13925.95|13805.95|10
1651468440000|2022-05-02 05:14:00|13926.52|13806.52|13927.02|13807.02|13927.09|13807.09|13926.3|13806.3|10
1651468450000|2022-05-02 05:14:10|13927.22|13807.22|13927.39|13807.39|13927.47|13807.47|13927.22|13807.22|9
1651468460000|2022-05-02 05:14:20|13927.16|13807.16|13927.76|13807.76|13927.92|13807.92|13927.16|13807.16|10
1651468470000|2022-05-02 05:14:30|13927.79|13807.79|13928.14|13808.14|13928.24|13808.24|13927.79|13807.79|7
1651468480000|2022-05-02 05:14:40|13928.06|13808.06|13928.45|13808.45|13928.81|13808.81|13928.06|13808.06|10
1651468490000|2022-05-02 05:14:50|13928.15|13808.15|13928.31|13808.31|13928.31|13808.31|13927.44|13807.44|10
1651468500000|2022-05-02 05:15:00|13929.22|13809.22|13930.53|13810.53|13931.06|13811.06|13929.22|13809.22|8
1651468510000|2022-05-02 05:15:10|13930.52|13810.52|13928.99|13808.99|13930.52|13810.52|13928.99|13808.99|10
1651468520000|2022-05-02 05:15:20|13929.01|13809.01|13928.69|13808.69|13929.19|13809.19|13928.69|13808.69|9
1651468530000|2022-05-02 05:15:30|13928.47|13808.47|13928.04|13808.04|13928.65|13808.65|13928.04|13808.04|9
1651468540000|2022-05-02 05:15:40|13927.91|13807.91|13927.8|13807.8|13928.17|13808.17|13927.8|13807.8|10
1651468550000|2022-05-02 05:15:50|13927.82|13807.82|13929.1|13809.1|13929.14|13809.14|13927.71|13807.71|10
1651468560000|2022-05-02 05:16:00|13929.15|13809.15|13926.95|13806.95|13929.16|13809.16|13926.95|13806.95|10
1651468570000|2022-05-02 05:16:10|13926.94|13806.94|13925.89|13805.89|13926.94|13806.94|13925.89|13805.89|10
1651468580000|2022-05-02 05:16:20|13925.83|13805.83|13924.96|13804.96|13925.98|13805.98|13924.88|13804.88|9
1651468590000|2022-05-02 05:16:30|13924.76|13804.76|13923.55|13803.55|13924.76|13804.76|13923.55|13803.55|10
1651468600000|2022-05-02 05:16:40|13923.41|13803.41|13921.98|13801.98|13923.41|13803.41|13921.98|13801.98|10
1651468610000|2022-05-02 05:16:50|13921.44|13801.44|13916.93|13796.93|13921.44|13801.44|13916.93|13796.93|10
1651468620000|2022-05-02 05:17:00|13916.47|13796.47|13909.18|13789.18|13916.51|13796.51|13909.18|13789.18|10
1651468630000|2022-05-02 05:17:10|13909.15|13789.15|13907.18|13787.18|13909.15|13789.15|13907.18|13787.18|9
1651468640000|2022-05-02 05:17:20|13906.5|13786.5|13906.41|13786.41|13906.55|13786.55|13906.3|13786.3|9
1651468650000|2022-05-02 05:17:30|13907.1|13787.1|13906.82|13786.82|13907.1|13787.1|13906.73|13786.73|8
1651468660000|2022-05-02 05:17:40|13906.6|13786.6|13906.05|13786.05|13906.6|13786.6|13905.89|13785.89|9
1651468670000|2022-05-02 05:17:50|13906.3|13786.3|13906.18|13786.18|13906.3|13786.3|13906.09|13786.09|9
1651468680000|2022-05-02 05:18:00|13906.16|13786.16|13906.01|13786.01|13906.63|13786.63|13906|13786|9
1651468690000|2022-05-02 05:18:10|13906.15|13786.15|13906.97|13786.97|13906.97|13786.97|13906.02|13786.02|10
1651468700000|2022-05-02 05:18:20|13906.9|13786.9|13906.74|13786.74|13907.16|13787.16|13906.38|13786.38|10
1651468710000|2022-05-02 05:18:30|13906.7|13786.7|13906.1|13786.1|13906.7|13786.7|13906.1|13786.1|8
1651468720000|2022-05-02 05:18:40|13905.92|13785.92|13905.54|13785.54|13906.25|13786.25|13905.35|13785.35|10
1651468730000|2022-05-02 05:18:50|13905.51|13785.51|13904.63|13784.63|13905.51|13785.51|13904.5|13784.5|10
1651468740000|2022-05-02 05:19:00|13904.73|13784.73|13903.99|13783.99|13904.73|13784.73|13903.73|13783.73|10
1651468750000|2022-05-02 05:19:10|13904.1|13784.1|13902.34|13782.34|13904.1|13784.1|13902.34|13782.34|9
1651468760000|2022-05-02 05:19:20|13902.11|13782.11|13902.03|13782.03|13902.26|13782.26|13901.93|13781.93|9
1651468770000|2022-05-02 05:19:30|13902.05|13782.05|13902.02|13782.02|13902.26|13782.26|13901.88|13781.88|9
1651468780000|2022-05-02 05:19:40|13902.54|13782.54|13903.19|13783.19|13903.22|13783.22|13902.52|13782.52|9
1651468790000|2022-05-02 05:19:50|13903.07|13783.07|13901.77|13781.77|13903.22|13783.22|13901.77|13781.77|10
1651468800000|2022-05-02 05:20:00|13901.72|13781.72|13901.54|13781.54|13902.69|13782.69|13901.54|13781.54|10
1651468810000|2022-05-02 05:20:10|13902.13|13782.13|13901.21|13781.21|13902.13|13782.13|13901.14|13781.14|8
1651468820000|2022-05-02 05:20:20|13901.52|13781.52|13900.93|13780.93|13901.52|13781.52|13900.74|13780.74|10
1651468830000|2022-05-02 05:20:30|13900.78|13780.78|13900.84|13780.84|13901.25|13781.25|13900.73|13780.73|10
1651468840000|2022-05-02 05:20:40|13900.64|13780.64|13900.43|13780.43|13900.76|13780.76|13900.15|13780.15|9
1651468850000|2022-05-02 05:20:50|13900.53|13780.53|13900.36|13780.36|13900.58|13780.58|13900.03|13780.03|8
1651468860000|2022-05-02 05:21:00|13900.35|13780.35|13901.18|13781.18|13901.18|13781.18|13900.14|13780.14|10
1651468870000|2022-05-02 05:21:10|13901.19|13781.19|13900.9|13780.9|13901.6|13781.6|13900.89|13780.89|10
1651468880000|2022-05-02 05:21:20|13900.89|13780.89|13900.3|13780.3|13900.89|13780.89|13899.94|13779.94|9
1651468890000|2022-05-02 05:21:30|13900.65|13780.65|13899.96|13779.96|13900.65|13780.65|13899.96|13779.96|10
1651468900000|2022-05-02 05:21:40|13899.98|13779.98|13899.45|13779.45|13899.98|13779.98|13899.45|13779.45|10
1651468910000|2022-05-02 05:21:50|13899.52|13779.52|13897.73|13777.73|13899.52|13779.52|13897.73|13777.73|9
1651468920000|2022-05-02 05:22:00|13897.61|13777.61|13896.26|13776.26|13897.61|13777.61|13895.98|13775.98|10
1651468930000|2022-05-02 05:22:10|13895.97|13775.97|13896.1|13776.1|13896.3|13776.3|13895.68|13775.68|9
1651468940000|2022-05-02 05:22:20|13896.29|13776.29|13893.91|13773.91|13896.3|13776.3|13893.91|13773.91|9
1651468950000|2022-05-02 05:22:30|13893.59|13773.59|13893.25|13773.25|13893.66|13773.66|13892.77|13772.77|10
1651468960000|2022-05-02 05:22:40|13893.39|13773.39|13892.55|13772.55|13893.39|13773.39|13892.55|13772.55|10
1651468970000|2022-05-02 05:22:50|13892.36|13772.36|13891.83|13771.83|13892.36|13772.36|13891.83|13771.83|8
1651468980000|2022-05-02 05:23:00|13892.01|13772.01|13891.86|13771.86|13892.01|13772.01|13891.55|13771.55|8
1651468990000|2022-05-02 05:23:10|13891.75|13771.75|13891.17|13771.17|13891.75|13771.75|13891.07|13771.07|10
1651469000000|2022-05-02 05:23:20|13890.98|13770.98|13891|13771|13891.05|13771.05|13890.75|13770.75|9
1651469010000|2022-05-02 05:23:30|13890.83|13770.83|13889.3|13769.3|13890.83|13770.83|13889.3|13769.3|10
1651469020000|2022-05-02 05:23:40|13889.36|13769.36|13888.93|13768.93|13889.8|13769.8|13888.93|13768.93|10
1651469030000|2022-05-02 05:23:50|13889.06|13769.06|13888.17|13768.17|13889.47|13769.47|13888.11|13768.11|10
1651469040000|2022-05-02 05:24:00|13888.33|13768.33|13890.76|13770.76|13890.76|13770.76|13888.3|13768.3|10
1651469050000|2022-05-02 05:24:10|13890.86|13770.86|13890.71|13770.71|13891.3|13771.3|13890.7|13770.7|10
1651469060000|2022-05-02 05:24:20|13890.67|13770.67|13890.33|13770.33|13890.68|13770.68|13890.05|13770.05|8
1651469070000|2022-05-02 05:24:30|13890.49|13770.49|13890.18|13770.18|13890.57|13770.57|13890.18|13770.18|9
1651469080000|2022-05-02 05:24:40|13890.02|13770.02|13889.52|13769.52|13890.02|13770.02|13889.52|13769.52|10
1651469090000|2022-05-02 05:24:50|13889.39|13769.39|13888.8|13768.8|13889.55|13769.55|13888.8|13768.8|10
1651469100000|2022-05-02 05:25:00|13888.87|13768.87|13889.24|13769.24|13889.67|13769.67|13888.75|13768.75|10
1651469110000|2022-05-02 05:25:10|13889.23|13769.23|13889.4|13769.4|13889.57|13769.57|13889.18|13769.18|8
1651469120000|2022-05-02 05:25:20|13889.12|13769.12|13888.9|13768.9|13889.53|13769.53|13888.9|13768.9|9
1651469130000|2022-05-02 05:25:30|13889.04|13769.04|13889.41|13769.41|13889.67|13769.67|13889.04|13769.04|9
1651469140000|2022-05-02 05:25:40|13889.49|13769.49|13889.45|13769.45|13889.54|13769.54|13889.23|13769.23|7
1651469150000|2022-05-02 05:25:50|13889.43|13769.43|13889.64|13769.64|13890.11|13770.11|13889.41|13769.41|7
1651469160000|2022-05-02 05:26:00|13889.55|13769.55|13889.82|13769.82|13890.15|13770.15|13889.55|13769.55|7
1651469170000|2022-05-02 05:26:10|13889.87|13769.87|13890.62|13770.62|13890.8|13770.8|13889.87|13769.87|10
1651469180000|2022-05-02 05:26:20|13891.03|13771.03|13893.07|13773.07|13893.07|13773.07|13891.03|13771.03|10
1651469190000|2022-05-02 05:26:30|13893.13|13773.13|13895.11|13775.11|13895.11|13775.11|13893.13|13773.13|10
1651469200000|2022-05-02 05:26:40|13895.21|13775.21|13895.58|13775.58|13895.58|13775.58|13894.6|13774.6|10
1651469210000|2022-05-02 05:26:50|13895.47|13775.47|13895.89|13775.89|13895.89|13775.89|13895.47|13775.47|8
1651469220000|2022-05-02 05:27:00|13895.8|13775.8|13896.68|13776.68|13896.78|13776.78|13895.8|13775.8|7
1651469230000|2022-05-02 05:27:10|13896.96|13776.96|13897.52|13777.52|13897.52|13777.52|13896.88|13776.88|10
1651469240000|2022-05-02 05:27:20|13897.5|13777.5|13897.94|13777.94|13897.95|13777.95|13897.5|13777.5|10
1651469250000|2022-05-02 05:27:30|13897.91|13777.91|13898.67|13778.67|13898.67|13778.67|13897.91|13777.91|8
1651469260000|2022-05-02 05:27:40|13898.5|13778.5|13898.08|13778.08|13898.6|13778.6|13898.08|13778.08|10
1651469270000|2022-05-02 05:27:50|13898.05|13778.05|13898.08|13778.08|13898.08|13778.08|13897.67|13777.67|9
1651469280000|2022-05-02 05:28:00|13898.18|13778.18|13900.01|13780.01|13900.16|13780.16|13898.14|13778.14|9
1651469290000|2022-05-02 05:28:10|13900.58|13780.58|13902.62|13782.62|13902.62|13782.62|13900.58|13780.58|10
1651469300000|2022-05-02 05:28:20|13903.62|13783.62|13904.7|13784.7|13904.7|13784.7|13903.62|13783.62|7
1651469310000|2022-05-02 05:28:30|13905.74|13785.74|13904.66|13784.66|13905.88|13785.88|13904.66|13784.66|8
1651469320000|2022-05-02 05:28:40|13904.91|13784.91|13903.92|13783.92|13904.91|13784.91|13903.92|13783.92|8
1651469330000|2022-05-02 05:28:50|13903.74|13783.74|13903.94|13783.94|13903.94|13783.94|13902.78|13782.78|10
1651469340000|2022-05-02 05:29:00|13904|13784|13903.78|13783.78|13904|13784|13903.71|13783.71|8
1651469350000|2022-05-02 05:29:10|13903.83|13783.83|13903.49|13783.49|13903.91|13783.91|13903.44|13783.44|7
1651469360000|2022-05-02 05:29:20|13903.57|13783.57|13903.84|13783.84|13903.84|13783.84|13903.33|13783.33|9
1651469370000|2022-05-02 05:29:30|13904.19|13784.19|13904.48|13784.48|13904.48|13784.48|13903.96|13783.96|9
1651469380000|2022-05-02 05:29:40|13904.64|13784.64|13904.94|13784.94|13904.94|13784.94|13904.58|13784.58|9
1651469390000|2022-05-02 05:29:50|13904.91|13784.91|13904.81|13784.81|13904.98|13784.98|13904.81|13784.81|8
1651469400000|2022-05-02 05:30:00|13904.8|13784.8|13908.06|13788.06|13908.06|13788.06|13904.8|13784.8|10
1651469410000|2022-05-02 05:30:10|13909|13789|13912.24|13792.24|13912.49|13792.49|13909|13789|10
1651469420000|2022-05-02 05:30:20|13912.38|13792.38|13910.85|13790.85|13913|13793|13910.85|13790.85|10
1651469430000|2022-05-02 05:30:30|13910.55|13790.55|13908.23|13788.23|13910.55|13790.55|13908|13788|10
1651469440000|2022-05-02 05:30:40|13907.66|13787.66|13908.23|13788.23|13908.55|13788.55|13907.6|13787.6|10
1651469450000|2022-05-02 05:30:50|13908.35|13788.35|13907.97|13787.97|13908.35|13788.35|13907.97|13787.97|10
1651469460000|2022-05-02 05:31:00|13908.03|13788.03|13908.09|13788.09|13908.27|13788.27|13907.99|13787.99|9
1651469470000|2022-05-02 05:31:10|13908.08|13788.08|13908.84|13788.84|13909.24|13789.24|13908.08|13788.08|9
1651469480000|2022-05-02 05:31:20|13909.46|13789.46|13910.21|13790.21|13910.21|13790.21|13909.45|13789.45|10
1651469490000|2022-05-02 05:31:30|13910.35|13790.35|13911.68|13791.68|13911.68|13791.68|13910.35|13790.35|8
1651469500000|2022-05-02 05:31:40|13911.54|13791.54|13915.63|13795.63|13915.68|13795.68|13911.54|13791.54|10
1651469510000|2022-05-02 05:31:50|13915.6|13795.6|13916.28|13796.28|13916.36|13796.36|13915.31|13795.31|9
1651469520000|2022-05-02 05:32:00|13916.23|13796.23|13916.43|13796.43|13916.65|13796.65|13916.02|13796.02|10
1651469530000|2022-05-02 05:32:10|13916.4|13796.4|13919.83|13799.83|13919.83|13799.83|13916.37|13796.37|10
1651469540000|2022-05-02 05:32:20|13920.01|13800.01|13920.24|13800.24|13920.24|13800.24|13919.99|13799.99|10
1651469550000|2022-05-02 05:32:30|13920.29|13800.29|13920.39|13800.39|13920.47|13800.47|13920.25|13800.25|9
1651469560000|2022-05-02 05:32:40|13920.36|13800.36|13917.43|13797.43|13920.36|13800.36|13917.26|13797.26|9
1651469570000|2022-05-02 05:32:50|13917.33|13797.33|13916.1|13796.1|13917.33|13797.33|13915.55|13795.55|9
1651469580000|2022-05-02 05:33:00|13916.05|13796.05|13917.3|13797.3|13917.3|13797.3|13916.05|13796.05|10
1651469590000|2022-05-02 05:33:10|13917.11|13797.11|13919.55|13799.55|13919.92|13799.92|13917.11|13797.11|10
1651469600000|2022-05-02 05:33:20|13920.53|13800.53|13922.55|13802.55|13922.55|13802.55|13920.53|13800.53|10
1651469610000|2022-05-02 05:33:30|13922.91|13802.91|13923.85|13803.85|13923.85|13803.85|13922.91|13802.91|10
1651469620000|2022-05-02 05:33:40|13923.58|13803.58|13921.98|13801.98|13923.58|13803.58|13921.98|13801.98|10
1651469630000|2022-05-02 05:33:50|13922.12|13802.12|13921.88|13801.88|13922.12|13802.12|13921.88|13801.88|10
1651469640000|2022-05-02 05:34:00|13921.85|13801.85|13922.29|13802.29|13922.31|13802.31|13921.66|13801.66|10
1651469650000|2022-05-02 05:34:10|13922.44|13802.44|13922.54|13802.54|13922.58|13802.58|13922.39|13802.39|9
1651469660000|2022-05-02 05:34:20|13922.76|13802.76|13923.44|13803.44|13924.2|13804.2|13922.65|13802.65|10
1651469670000|2022-05-02 05:34:30|13923.58|13803.58|13925.58|13805.58|13925.58|13805.58|13923.57|13803.57|10
1651469680000|2022-05-02 05:34:40|13925.57|13805.57|13926.09|13806.09|13926.18|13806.18|13925.57|13805.57|9
1651469690000|2022-05-02 05:34:50|13926.16|13806.16|13926.03|13806.03|13926.76|13806.76|13926.03|13806.03|10
1651469700000|2022-05-02 05:35:00|13925.85|13805.85|13925.04|13805.04|13925.87|13805.87|13925|13805|9
1651469710000|2022-05-02 05:35:10|13924.96|13804.96|13925.23|13805.23|13925.23|13805.23|13924.82|13804.82|8
1651469720000|2022-05-02 05:35:20|13926.2|13806.2|13926.72|13806.72|13926.72|13806.72|13925.87|13805.87|8
1651469730000|2022-05-02 05:35:30|13926.75|13806.75|13926.62|13806.62|13927.03|13807.03|13926.52|13806.52|10
1651469740000|2022-05-02 05:35:40|13926.61|13806.61|13926.59|13806.59|13926.71|13806.71|13926.5|13806.5|8
1651469750000|2022-05-02 05:35:50|13926.51|13806.51|13926.48|13806.48|13927.12|13807.12|13926.48|13806.48|10
1651469760000|2022-05-02 05:36:00|13926.56|13806.56|13927.16|13807.16|13927.18|13807.18|13926.56|13806.56|10
1651469770000|2022-05-02 05:36:10|13927.02|13807.02|13927.34|13807.34|13927.34|13807.34|13927.02|13807.02|9
1651469780000|2022-05-02 05:36:20|13927.3|13807.3|13928.75|13808.75|13928.75|13808.75|13927.3|13807.3|10
1651469790000|2022-05-02 05:36:30|13928.71|13808.71|13929.57|13809.57|13929.81|13809.81|13928.71|13808.71|9
1651469800000|2022-05-02 05:36:40|13929.74|13809.74|13930.42|13810.42|13930.42|13810.42|13929.7|13809.7|10
1651469810000|2022-05-02 05:36:50|13930.48|13810.48|13931.01|13811.01|13931.09|13811.09|13930.16|13810.16|9
1651469820000|2022-05-02 05:37:00|13931.03|13811.03|13931.48|13811.48|13931.54|13811.54|13931.03|13811.03|9
1651469830000|2022-05-02 05:37:10|13931.64|13811.64|13932.46|13812.46|13932.83|13812.83|13931.59|13811.59|10
1651469840000|2022-05-02 05:37:20|13933.82|13813.82|13934.77|13814.77|13934.77|13814.77|13933.82|13813.82|9
1651469850000|2022-05-02 05:37:30|13934.86|13814.86|13935.51|13815.51|13935.53|13815.53|13934.86|13814.86|10
1651469860000|2022-05-02 05:37:40|13935.44|13815.44|13936.63|13816.63|13936.63|13816.63|13935.35|13815.35|10
1651469870000|2022-05-02 05:37:50|13937.96|13817.96|13941.04|13821.04|13941.04|13821.04|13937.96|13817.96|10
1651469880000|2022-05-02 05:38:00|13941.79|13821.79|13941.32|13821.32|13942.24|13822.24|13941.32|13821.32|10
1651469890000|2022-05-02 05:38:10|13941.31|13821.31|13941.94|13821.94|13942.31|13822.31|13941.15|13821.15|10
1651469900000|2022-05-02 05:38:20|13942.03|13822.03|13943.55|13823.55|13943.55|13823.55|13942.03|13822.03|10
1651469910000|2022-05-02 05:38:30|13943.41|13823.41|13943.44|13823.44|13943.94|13823.94|13943.22|13823.22|10
1651469920000|2022-05-02 05:38:40|13943.39|13823.39|13942.76|13822.76|13943.39|13823.39|13942.68|13822.68|10
1651469930000|2022-05-02 05:38:50|13942.74|13822.74|13942.89|13822.89|13943.36|13823.36|13942.41|13822.41|10
1651469940000|2022-05-02 05:39:00|13942.8|13822.8|13942.14|13822.14|13942.8|13822.8|13942.14|13822.14|9
1651469950000|2022-05-02 05:39:10|13942.04|13822.04|13941.51|13821.51|13942.26|13822.26|13941.42|13821.42|10
1651469960000|2022-05-02 05:39:20|13941.44|13821.44|13941.44|13821.44|13941.61|13821.61|13941.11|13821.11|10
1651469970000|2022-05-02 05:39:30|13941.52|13821.52|13942.91|13822.91|13942.96|13822.96|13941.52|13821.52|10
1651469980000|2022-05-02 05:39:40|13942.84|13822.84|13943.09|13823.09|13943.29|13823.29|13942.63|13822.63|9
1651469990000|2022-05-02 05:39:50|13942.97|13822.97|13943.74|13823.74|13943.74|13823.74|13942.97|13822.97|10
1651470000000|2022-05-02 05:40:00|13943.99|13823.99|13943.78|13823.78|13944.39|13824.39|13943.78|13823.78|9
1651470010000|2022-05-02 05:40:10|13943.84|13823.84|13944.19|13824.19|13944.34|13824.34|13943.6|13823.6|10
1651470020000|2022-05-02 05:40:20|13944.04|13824.04|13946.15|13826.15|13946.15|13826.15|13944.04|13824.04|10
1651470030000|2022-05-02 05:40:30|13946.28|13826.28|13947.71|13827.71|13948|13828|13946.13|13826.13|9
1651470040000|2022-05-02 05:40:40|13947.65|13827.65|13949.18|13829.18|13949.18|13829.18|13947.65|13827.65|10
1651470050000|2022-05-02 05:40:50|13949.28|13829.28|13951.04|13831.04|13951.04|13831.04|13948.92|13828.92|10
1651470060000|2022-05-02 05:41:00|13951.38|13831.38|13951.19|13831.19|13951.38|13831.38|13950.86|13830.86|10
1651470070000|2022-05-02 05:41:10|13951.04|13831.04|13951.3|13831.3|13951.42|13831.42|13951.03|13831.03|9
1651470080000|2022-05-02 05:41:20|13951.31|13831.31|13950.88|13830.88|13951.45|13831.45|13950.67|13830.67|10
1651470090000|2022-05-02 05:41:30|13950.61|13830.61|13949.94|13829.94|13950.66|13830.66|13949.91|13829.91|10
1651470100000|2022-05-02 05:41:40|13949.52|13829.52|13947.57|13827.57|13949.52|13829.52|13947.57|13827.57|10
1651470110000|2022-05-02 05:41:50|13947.72|13827.72|13946.97|13826.97|13947.72|13827.72|13946.97|13826.97|9
1651470120000|2022-05-02 05:42:00|13946.69|13826.69|13945.97|13825.97|13947.27|13827.27|13945.97|13825.97|10
1651470130000|2022-05-02 05:42:10|13945.81|13825.81|13944.58|13824.58|13945.81|13825.81|13944.58|13824.58|10
1651470140000|2022-05-02 05:42:20|13944.6|13824.6|13943.58|13823.58|13944.69|13824.69|13943.4|13823.4|9
1651470150000|2022-05-02 05:42:30|13943.68|13823.68|13943.65|13823.65|13943.76|13823.76|13943.65|13823.65|4
1651470160000|2022-05-02 05:42:40|13943.49|13823.49|13941.3|13821.3|13943.55|13823.55|13941.3|13821.3|10
1651470170000|2022-05-02 05:42:50|13941.25|13821.25|13941.4|13821.4|13941.72|13821.72|13940.23|13820.23|10
1651470180000|2022-05-02 05:43:00|13941.49|13821.49|13941.27|13821.27|13941.72|13821.72|13940.9|13820.9|10
1651470190000|2022-05-02 05:43:10|13941.31|13821.31|13941.81|13821.81|13941.81|13821.81|13941.07|13821.07|10
1651470200000|2022-05-02 05:43:20|13941.93|13821.93|13942.46|13822.46|13942.97|13822.97|13941.62|13821.62|10
1651470210000|2022-05-02 05:43:30|13942.52|13822.52|13942.82|13822.82|13943.18|13823.18|13942.3|13822.3|10
1651470220000|2022-05-02 05:43:40|13942.97|13822.97|13943.37|13823.37|13943.48|13823.48|13942.84|13822.84|10
1651470230000|2022-05-02 05:43:50|13943.7|13823.7|13943.45|13823.45|13943.7|13823.7|13943.26|13823.26|10
1651470240000|2022-05-02 05:44:00|13943.19|13823.19|13943.57|13823.57|13943.57|13823.57|13942.96|13822.96|9
1651470250000|2022-05-02 05:44:10|13943.51|13823.51|13943.73|13823.73|13943.73|13823.73|13942.91|13822.91|8
1651470260000|2022-05-02 05:44:20|13943.72|13823.72|13943.59|13823.59|13943.9|13823.9|13943.33|13823.33|9
1651470270000|2022-05-02 05:44:30|13943.43|13823.43|13944.42|13824.42|13944.56|13824.56|13943.15|13823.15|10
1651470280000|2022-05-02 05:44:40|13944.07|13824.07|13943.2|13823.2|13944.07|13824.07|13943.07|13823.07|10
1651470290000|2022-05-02 05:44:50|13943.14|13823.14|13942.88|13822.88|13943.73|13823.73|13942.75|13822.75|10
1651470300000|2022-05-02 05:45:00|13942.87|13822.87|13942.9|13822.9|13943.2|13823.2|13942.62|13822.62|10
1651470310000|2022-05-02 05:45:10|13942.92|13822.92|13942.46|13822.46|13943.02|13823.02|13942.35|13822.35|10
1651470320000|2022-05-02 05:45:20|13942.38|13822.38|13942.42|13822.42|13942.47|13822.47|13942.35|13822.35|9
1651470330000|2022-05-02 05:45:30|13942.48|13822.48|13943.39|13823.39|13943.78|13823.78|13942.46|13822.46|10
1651470340000|2022-05-02 05:45:40|13943.76|13823.76|13943.01|13823.01|13943.76|13823.76|13942.84|13822.84|10
1651470350000|2022-05-02 05:45:50|13943.09|13823.09|13943.7|13823.7|13943.7|13823.7|13943.09|13823.09|10
1651470360000|2022-05-02 05:46:00|13943.48|13823.48|13943.96|13823.96|13943.98|13823.98|13943.48|13823.48|9
1651470370000|2022-05-02 05:46:10|13943.99|13823.99|13943.46|13823.46|13943.99|13823.99|13943.46|13823.46|8
1651470380000|2022-05-02 05:46:20|13943.61|13823.61|13943.34|13823.34|13943.61|13823.61|13943.21|13823.21|9
1651470390000|2022-05-02 05:46:30|13943.26|13823.26|13943.18|13823.18|13943.4|13823.4|13943.13|13823.13|9
1651470400000|2022-05-02 05:46:40|13943.31|13823.31|13942.88|13822.88|13943.31|13823.31|13942.27|13822.27|9
1651470410000|2022-05-02 05:46:50|13942.72|13822.72|13941.45|13821.45|13942.82|13822.82|13941.45|13821.45|10
1651470420000|2022-05-02 05:47:00|13940.42|13820.42|13939.99|13819.99|13940.42|13820.42|13939.89|13819.89|8
1651470430000|2022-05-02 05:47:10|13939.36|13819.36|13941.68|13821.68|13941.68|13821.68|13939.36|13819.36|10
1651470440000|2022-05-02 05:47:20|13941.82|13821.82|13943.08|13823.08|13943.08|13823.08|13941.82|13821.82|10
1651470450000|2022-05-02 05:47:30|13943.3|13823.3|13943.77|13823.77|13943.89|13823.89|13943.3|13823.3|10
1651470460000|2022-05-02 05:47:40|13943.73|13823.73|13944.76|13824.76|13944.76|13824.76|13943.73|13823.73|10
1651470470000|2022-05-02 05:47:50|13944.74|13824.74|13945.91|13825.91|13946.55|13826.55|13944.74|13824.74|10
1651470480000|2022-05-02 05:48:00|13945.97|13825.97|13945.76|13825.76|13946.35|13826.35|13945.76|13825.76|9
1651470490000|2022-05-02 05:48:10|13945.8|13825.8|13945.66|13825.66|13945.8|13825.8|13945.43|13825.43|9
1651470500000|2022-05-02 05:48:20|13945.67|13825.67|13945.81|13825.81|13945.93|13825.93|13945.67|13825.67|9
1651470510000|2022-05-02 05:48:30|13945.84|13825.84|13946.24|13826.24|13946.24|13826.24|13945.64|13825.64|9
1651470520000|2022-05-02 05:48:40|13946.19|13826.19|13948.59|13828.59|13948.59|13828.59|13946.17|13826.17|8
1651470530000|2022-05-02 05:48:50|13948.64|13828.64|13950.03|13830.03|13950.03|13830.03|13948.64|13828.64|10
1651470540000|2022-05-02 05:49:00|13950.04|13830.04|13949.68|13829.68|13950.19|13830.19|13949.46|13829.46|9
1651470550000|2022-05-02 05:49:10|13949.72|13829.72|13949.22|13829.22|13949.94|13829.94|13949.22|13829.22|10
1651470560000|2022-05-02 05:49:20|13949.31|13829.31|13948.6|13828.6|13949.31|13829.31|13948.6|13828.6|8
1651470570000|2022-05-02 05:49:30|13948.84|13828.84|13948.09|13828.09|13948.84|13828.84|13948.09|13828.09|9
1651470580000|2022-05-02 05:49:40|13947.88|13827.88|13947.48|13827.48|13948.04|13828.04|13947.35|13827.35|10
1651470590000|2022-05-02 05:49:50|13947.07|13827.07|13946.56|13826.56|13947.23|13827.23|13946.56|13826.56|8
1651470600000|2022-05-02 05:50:00|13946.35|13826.35|13945.4|13825.4|13946.35|13826.35|13945.4|13825.4|10
1651470610000|2022-05-02 05:50:10|13945.08|13825.08|13943.58|13823.58|13945.08|13825.08|13943.58|13823.58|9
1651470620000|2022-05-02 05:50:20|13943.49|13823.49|13943.06|13823.06|13943.49|13823.49|13943.06|13823.06|9
1651470630000|2022-05-02 05:50:30|13942.96|13822.96|13942.87|13822.87|13942.96|13822.96|13942.74|13822.74|7
1651470640000|2022-05-02 05:50:40|13943.55|13823.55|13944.53|13824.53|13944.53|13824.53|13943.28|13823.28|9
1651470650000|2022-05-02 05:50:50|13944.67|13824.67|13944.4|13824.4|13944.87|13824.87|13944.4|13824.4|9
1651470660000|2022-05-02 05:51:00|13944.55|13824.55|13944.21|13824.21|13944.59|13824.59|13944.21|13824.21|8
1651470670000|2022-05-02 05:51:10|13944.2|13824.2|13945.22|13825.22|13945.22|13825.22|13944.2|13824.2|8
1651470680000|2022-05-02 05:51:20|13945.54|13825.54|13947.67|13827.67|13947.67|13827.67|13945.37|13825.37|10
1651470690000|2022-05-02 05:51:30|13947.81|13827.81|13950.53|13830.53|13950.53|13830.53|13947.81|13827.81|10
1651470700000|2022-05-02 05:51:40|13950.69|13830.69|13950.84|13830.84|13950.97|13830.97|13950.63|13830.63|10
1651470710000|2022-05-02 05:51:50|13951.11|13831.11|13951.4|13831.4|13951.4|13831.4|13951.11|13831.11|8
1651470720000|2022-05-02 05:52:00|13951.66|13831.66|13955.96|13835.96|13956.03|13836.03|13951.66|13831.66|9
1651470730000|2022-05-02 05:52:10|13955.97|13835.97|13957.62|13837.62|13958.05|13838.05|13955.97|13835.97|10
1651470740000|2022-05-02 05:52:20|13957.7|13837.7|13957.89|13837.89|13957.95|13837.95|13957.7|13837.7|9
1651470750000|2022-05-02 05:52:30|13957.82|13837.82|13958.46|13838.46|13958.46|13838.46|13957.82|13837.82|9
1651470760000|2022-05-02 05:52:40|13958.45|13838.45|13959.98|13839.98|13960.07|13840.07|13958.45|13838.45|7
1651470770000|2022-05-02 05:52:50|13960.04|13840.04|13959.93|13839.93|13960.17|13840.17|13959.87|13839.87|9
1651470780000|2022-05-02 05:53:00|13960|13840|13961.88|13841.88|13962.3|13842.3|13959.87|13839.87|10
1651470790000|2022-05-02 05:53:10|13962.13|13842.13|13963.78|13843.78|13963.78|13843.78|13962.13|13842.13|10
1651470800000|2022-05-02 05:53:20|13963.89|13843.89|13964.8|13844.8|13965.73|13845.73|13963.89|13843.89|10
1651470810000|2022-05-02 05:53:30|13964.63|13844.63|13964.1|13844.1|13964.63|13844.63|13963.76|13843.76|10
1651470820000|2022-05-02 05:53:40|13964.17|13844.17|13963.92|13843.92|13964.17|13844.17|13963.92|13843.92|7
1651470830000|2022-05-02 05:53:50|13963.94|13843.94|13964.24|13844.24|13964.24|13844.24|13963.84|13843.84|9
1651470840000|2022-05-02 05:54:00|13964.23|13844.23|13964.44|13844.44|13964.61|13844.61|13963.99|13843.99|8
1651470850000|2022-05-02 05:54:10|13964.74|13844.74|13965.42|13845.42|13965.42|13845.42|13964.71|13844.71|10
1651470860000|2022-05-02 05:54:20|13965.62|13845.62|13967.75|13847.75|13967.75|13847.75|13965.62|13845.62|10
1651470870000|2022-05-02 05:54:30|13967.92|13847.92|13967.17|13847.17|13968|13848|13967.17|13847.17|9
1651470880000|2022-05-02 05:54:40|13967.21|13847.21|13966.7|13846.7|13967.6|13847.6|13966.68|13846.68|9
1651470890000|2022-05-02 05:54:50|13966.63|13846.63|13964.85|13844.85|13966.63|13846.63|13964.85|13844.85|10
1651470900000|2022-05-02 05:55:00|13964.78|13844.78|13961.02|13841.02|13964.78|13844.78|13961.02|13841.02|10
1651470910000|2022-05-02 05:55:10|13960.8|13840.8|13959|13839|13960.89|13840.89|13959|13839|10
1651470920000|2022-05-02 05:55:20|13959.07|13839.07|13958.54|13838.54|13959.3|13839.3|13958.37|13838.37|9
1651470930000|2022-05-02 05:55:30|13958.58|13838.58|13958.6|13838.6|13959.08|13839.08|13958|13838|10
1651470940000|2022-05-02 05:55:40|13958.74|13838.74|13959.59|13839.59|13959.76|13839.76|13958.74|13838.74|9
1651470950000|2022-05-02 05:55:50|13959.54|13839.54|13959.48|13839.48|13959.57|13839.57|13959.33|13839.33|8
1651470960000|2022-05-02 05:56:00|13959.43|13839.43|13959.58|13839.58|13959.65|13839.65|13959.29|13839.29|8
1651470970000|2022-05-02 05:56:10|13959.77|13839.77|13959.51|13839.51|13960.48|13840.48|13959.22|13839.22|10
1651470980000|2022-05-02 05:56:20|13959.2|13839.2|13959.19|13839.19|13959.77|13839.77|13959.05|13839.05|10
1651470990000|2022-05-02 05:56:30|13959.47|13839.47|13959.73|13839.73|13959.74|13839.74|13959.47|13839.47|7
1651471000000|2022-05-02 05:56:40|13959.83|13839.83|13961.36|13841.36|13961.36|13841.36|13959.83|13839.83|10
1651471010000|2022-05-02 05:56:50|13961.3|13841.3|13963.74|13843.74|13963.74|13843.74|13961.3|13841.3|10
1651471020000|2022-05-02 05:57:00|13963.92|13843.92|13965.61|13845.61|13965.61|13845.61|13963.92|13843.92|10
1651471030000|2022-05-02 05:57:10|13965.47|13845.47|13964.56|13844.56|13965.47|13845.47|13964.06|13844.06|10
1651471040000|2022-05-02 05:57:20|13964.57|13844.57|13964.68|13844.68|13964.68|13844.68|13964.46|13844.46|7
1651471050000|2022-05-02 05:57:30|13964.7|13844.7|13965.19|13845.19|13965.24|13845.24|13964.7|13844.7|8
1651471060000|2022-05-02 05:57:40|13965.18|13845.18|13964.79|13844.79|13965.18|13845.18|13964.79|13844.79|7
1651471070000|2022-05-02 05:57:50|13964.74|13844.74|13964.72|13844.72|13964.89|13844.89|13964.46|13844.46|10
1651471080000|2022-05-02 05:58:00|13965.47|13845.47|13963.52|13843.52|13965.47|13845.47|13963.52|13843.52|10
1651471090000|2022-05-02 05:58:10|13963.5|13843.5|13962.72|13842.72|13963.5|13843.5|13962.64|13842.64|8
1651471100000|2022-05-02 05:58:20|13962.05|13842.05|13960.53|13840.53|13962.05|13842.05|13960.53|13840.53|9
1651471110000|2022-05-02 05:58:30|13959.83|13839.83|13960.33|13840.33|13960.45|13840.45|13959.66|13839.66|9
1651471120000|2022-05-02 05:58:40|13960.52|13840.52|13959.21|13839.21|13960.57|13840.57|13959.21|13839.21|10
1651471130000|2022-05-02 05:58:50|13959.39|13839.39|13959.82|13839.82|13960.06|13840.06|13959.34|13839.34|10
1651471140000|2022-05-02 05:59:00|13959.89|13839.89|13960.99|13840.99|13961|13841|13959.89|13839.89|9
1651471150000|2022-05-02 05:59:10|13961.07|13841.07|13961.59|13841.59|13961.59|13841.59|13961.07|13841.07|10
1651471160000|2022-05-02 05:59:20|13961.92|13841.92|13961.89|13841.89|13962.05|13842.05|13961.56|13841.56|10
1651471170000|2022-05-02 05:59:30|13961.9|13841.9|13961.14|13841.14|13961.91|13841.91|13960.89|13840.89|10
1651471180000|2022-05-02 05:59:40|13961.09|13841.09|13961.52|13841.52|13962.11|13842.11|13961.09|13841.09|10
1651471190000|2022-05-02 05:59:50|13961.51|13841.51|13961.46|13841.46|13961.72|13841.72|13961.46|13841.46|8
1651471200000|2022-05-02 06:00:00|13961.45|13841.45|13960.94|13840.94|13961.45|13841.45|13960.94|13840.94|7
1651471210000|2022-05-02 06:00:10|13960.89|13840.89|13961.34|13841.34|13961.34|13841.34|13960.57|13840.57|9
1651471220000|2022-05-02 06:00:20|13961.39|13841.39|13961.11|13841.11|13962.14|13842.14|13961.11|13841.11|10
1651471230000|2022-05-02 06:00:30|13960.83|13840.83|13959.39|13839.39|13960.83|13840.83|13959.39|13839.39|9
1651471240000|2022-05-02 06:00:40|13959.14|13839.14|13957.4|13837.4|13959.14|13839.14|13957.31|13837.31|10
1651471250000|2022-05-02 06:00:50|13957.44|13837.44|13957.75|13837.75|13958.14|13838.14|13957.16|13837.16|10
1651471260000|2022-05-02 06:01:00|13957.76|13837.76|13956.97|13836.97|13957.92|13837.92|13956.75|13836.75|9
1651471270000|2022-05-02 06:01:10|13957.05|13837.05|13957.02|13837.02|13957.11|13837.11|13956.43|13836.43|10
1651471280000|2022-05-02 06:01:20|13956.66|13836.66|13958.2|13838.2|13958.36|13838.36|13956.66|13836.66|10
1651471290000|2022-05-02 06:01:30|13958.23|13838.23|13959.06|13839.06|13959.06|13839.06|13958.23|13838.23|10
1651471300000|2022-05-02 06:01:40|13958.87|13838.87|13959.58|13839.58|13959.58|13839.58|13958.87|13838.87|9
1651471310000|2022-05-02 06:01:50|13959.61|13839.61|13959.31|13839.31|13959.69|13839.69|13959.2|13839.2|8
1651471320000|2022-05-02 06:02:00|13959.67|13839.67|13962.53|13842.53|13962.61|13842.61|13959.67|13839.67|10
1651471330000|2022-05-02 06:02:10|13962.3|13842.3|13965.15|13845.15|13965.15|13845.15|13962.3|13842.3|10
1651471340000|2022-05-02 06:02:20|13965.13|13845.13|13966.66|13846.66|13966.66|13846.66|13965.04|13845.04|10
1651471350000|2022-05-02 06:02:30|13966.63|13846.63|13966.24|13846.24|13966.7|13846.7|13966.24|13846.24|10
1651471360000|2022-05-02 06:02:40|13966.26|13846.26|13967.2|13847.2|13967.2|13847.2|13965.78|13845.78|10
1651471370000|2022-05-02 06:02:50|13967.06|13847.06|13966.7|13846.7|13967.14|13847.14|13966.6|13846.6|10
1651471380000|2022-05-02 06:03:00|13966.8|13846.8|13967.04|13847.04|13967.04|13847.04|13966.37|13846.37|10
1651471390000|2022-05-02 06:03:10|13967.14|13847.14|13967.85|13847.85|13967.87|13847.87|13967.13|13847.13|10
1651471400000|2022-05-02 06:03:20|13967.88|13847.88|13966.46|13846.46|13967.88|13847.88|13966.46|13846.46|10
1651471410000|2022-05-02 06:03:30|13966.41|13846.41|13965.68|13845.68|13966.45|13846.45|13965.23|13845.23|9
1651471420000|2022-05-02 06:03:40|13965.82|13845.82|13967.1|13847.1|13967.1|13847.1|13965.82|13845.82|8
1651471430000|2022-05-02 06:03:50|13967.12|13847.12|13966.22|13846.22|13967.12|13847.12|13966.22|13846.22|10
1651471440000|2022-05-02 06:04:00|13966.27|13846.27|13967.07|13847.07|13967.07|13847.07|13966.2|13846.2|8
1651471450000|2022-05-02 06:04:10|13967.12|13847.12|13970.03|13850.03|13970.03|13850.03|13967.12|13847.12|10
1651471460000|2022-05-02 06:04:20|13970.9|13850.9|13971.88|13851.88|13971.88|13851.88|13970.9|13850.9|9
1651471470000|2022-05-02 06:04:30|13971.85|13851.85|13973.35|13853.35|13973.35|13853.35|13971.85|13851.85|9
1651471480000|2022-05-02 06:04:40|13973.79|13853.79|13980.76|13860.76|13980.76|13860.76|13973.79|13853.79|10
1651471490000|2022-05-02 06:04:50|13981.19|13861.19|13981.51|13861.51|13981.57|13861.57|13981.19|13861.19|10
1651471500000|2022-05-02 06:05:00|13981.61|13861.61|13982.81|13862.81|13982.81|13862.81|13981.61|13861.61|10
1651471510000|2022-05-02 06:05:10|13983.31|13863.31|13983.97|13863.97|13983.97|13863.97|13983.31|13863.31|9
1651471520000|2022-05-02 06:05:20|13983.99|13863.99|13984.96|13864.96|13985.12|13865.12|13983.99|13863.99|10
1651471530000|2022-05-02 06:05:30|13985.22|13865.22|13987.45|13867.45|13987.45|13867.45|13985.22|13865.22|10
1651471540000|2022-05-02 06:05:40|13987.17|13867.17|13989.81|13869.81|13989.81|13869.81|13987.17|13867.17|10
1651471550000|2022-05-02 06:05:50|13990.1|13870.1|13989.9|13869.9|13990.2|13870.2|13989.62|13869.62|9
1651471560000|2022-05-02 06:06:00|13989.54|13869.54|13990.82|13870.82|13991.41|13871.41|13989.54|13869.54|9
1651471570000|2022-05-02 06:06:10|13990.29|13870.29|13988.84|13868.84|13990.59|13870.59|13988.84|13868.84|10
1651471580000|2022-05-02 06:06:20|13989.07|13869.07|13987.42|13867.42|13989.07|13869.07|13987.42|13867.42|10
1651471590000|2022-05-02 06:06:30|13988.21|13868.21|13987.31|13867.31|13988.35|13868.35|13987.31|13867.31|10
1651471600000|2022-05-02 06:06:40|13986.81|13866.81|13987.96|13867.96|13987.96|13867.96|13986.81|13866.81|10
1651471610000|2022-05-02 06:06:50|13988.01|13868.01|13989.26|13869.26|13989.26|13869.26|13987.92|13867.92|10
1651471620000|2022-05-02 06:07:00|13989.51|13869.51|13990.14|13870.14|13990.14|13870.14|13989.51|13869.51|10
1651471630000|2022-05-02 06:07:10|13990.05|13870.05|13989.57|13869.57|13990.14|13870.14|13989.05|13869.05|10
1651471640000|2022-05-02 06:07:20|13988.79|13868.79|13994.35|13874.35|13994.35|13874.35|13988.79|13868.79|10
1651471650000|2022-05-02 06:07:30|13994.93|13874.93|14000.98|13880.98|14000.98|13880.98|13993.97|13873.97|10
1651471660000|2022-05-02 06:07:40|14001.6|13881.6|14002.44|13882.44|14002.44|13882.44|14001.41|13881.41|10
1651471670000|2022-05-02 06:07:50|14002.49|13882.49|14000.86|13880.86|14002.51|13882.51|14000.86|13880.86|10
1651471680000|2022-05-02 06:08:00|13999.5|13879.5|13998.7|13878.7|13999.5|13879.5|13998.24|13878.24|10
1651471690000|2022-05-02 06:08:10|13998.43|13878.43|13998.08|13878.08|13998.43|13878.43|13997.73|13877.73|10
1651471700000|2022-05-02 06:08:20|13997.84|13877.84|14000.12|13880.12|14000.12|13880.12|13997.77|13877.77|9
1651471710000|2022-05-02 06:08:30|14000.08|13880.08|14000.87|13880.87|14000.87|13880.87|13999.58|13879.58|10
1651471720000|2022-05-02 06:08:40|14001.03|13881.03|14001.9|13881.9|14002.55|13882.55|14001.03|13881.03|10
1651471730000|2022-05-02 06:08:50|14002.18|13882.18|14002.67|13882.67|14002.67|13882.67|14001.02|13881.02|10
1651471740000|2022-05-02 06:09:00|14001.1|13881.1|14000.02|13880.02|14002.33|13882.33|13999.09|13879.09|10
1651471750000|2022-05-02 06:09:10|13999.74|13879.74|13997.22|13877.22|13999.96|13879.96|13996.92|13876.92|10
1651471760000|2022-05-02 06:09:20|13996.65|13876.65|13995.75|13875.75|13996.74|13876.74|13995.5|13875.5|9
1651471770000|2022-05-02 06:09:30|13995.31|13875.31|13994.56|13874.56|13995.77|13875.77|13994.56|13874.56|10
1651471780000|2022-05-02 06:09:40|13994.51|13874.51|13993.61|13873.61|13994.51|13874.51|13993.6|13873.6|10
1651471790000|2022-05-02 06:09:50|13993.59|13873.59|13992.02|13872.02|13993.59|13873.59|13992.02|13872.02|10
1651471800000|2022-05-02 06:10:00|13991.93|13871.93|13990.94|13870.94|13992.08|13872.08|13990.94|13870.94|10
1651471810000|2022-05-02 06:10:10|13991.5|13871.5|13990.73|13870.73|13991.5|13871.5|13990.36|13870.36|10
1651471820000|2022-05-02 06:10:20|13989.85|13869.85|13988.8|13868.8|13990.14|13870.14|13988|13868|10
1651471830000|2022-05-02 06:10:30|13988.73|13868.73|13988.18|13868.18|13989.39|13869.39|13988.18|13868.18|10
1651471840000|2022-05-02 06:10:40|13988.19|13868.19|13987.73|13867.73|13988.31|13868.31|13987.73|13867.73|10
1651471850000|2022-05-02 06:10:50|13987.23|13867.23|13985.02|13865.02|13987.23|13867.23|13985.02|13865.02|10
1651471860000|2022-05-02 06:11:00|13985.14|13865.14|13986.15|13866.15|13986.15|13866.15|13985.05|13865.05|10
1651471870000|2022-05-02 06:11:10|13985.96|13865.96|13985.42|13865.42|13986.51|13866.51|13985.42|13865.42|9
1651471880000|2022-05-02 06:11:20|13985.13|13865.13|13984.13|13864.13|13985.18|13865.18|13984.05|13864.05|8
1651471890000|2022-05-02 06:11:30|13984.23|13864.23|13983.06|13863.06|13984.41|13864.41|13983.06|13863.06|10
1651471900000|2022-05-02 06:11:40|13983.05|13863.05|13981.32|13861.32|13983.25|13863.25|13981.32|13861.32|10
1651471910000|2022-05-02 06:11:50|13981.3|13861.3|13979.9|13859.9|13981.32|13861.32|13979.87|13859.87|10
1651471920000|2022-05-02 06:12:00|13979.81|13859.81|13978.66|13858.66|13979.81|13859.81|13978.66|13858.66|10
1651471930000|2022-05-02 06:12:10|13978.11|13858.11|13978.8|13858.8|13978.8|13858.8|13978.07|13858.07|10
1651471940000|2022-05-02 06:12:20|13978.7|13858.7|13978.01|13858.01|13978.7|13858.7|13978.01|13858.01|10
1651471950000|2022-05-02 06:12:30|13977.97|13857.97|13976.54|13856.54|13978.35|13858.35|13976.34|13856.34|10
1651471960000|2022-05-02 06:12:40|13976.21|13856.21|13976.09|13856.09|13976.7|13856.7|13976.09|13856.09|8
1651471970000|2022-05-02 06:12:50|13976.07|13856.07|13975.08|13855.08|13976.54|13856.54|13975.08|13855.08|9
1651471980000|2022-05-02 06:13:00|13975.26|13855.26|13974.42|13854.42|13975.76|13855.76|13974.42|13854.42|10
1651471990000|2022-05-02 06:13:10|13974.54|13854.54|13973.33|13853.33|13974.54|13854.54|13973.26|13853.26|9
1651472000000|2022-05-02 06:13:20|13973.37|13853.37|13973.01|13853.01|13973.37|13853.37|13972.62|13852.62|9
1651472010000|2022-05-02 06:13:30|13972.75|13852.75|13972.27|13852.27|13972.82|13852.82|13972.17|13852.17|9
1651472020000|2022-05-02 06:13:40|13972.29|13852.29|13971.79|13851.79|13972.47|13852.47|13971.79|13851.79|9
1651472030000|2022-05-02 06:13:50|13971.62|13851.62|13970.39|13850.39|13971.62|13851.62|13970.28|13850.28|10
1651472040000|2022-05-02 06:14:00|13970.36|13850.36|13969|13849|13970.36|13850.36|13968.94|13848.94|10
1651472050000|2022-05-02 06:14:10|13968.97|13848.97|13968.38|13848.38|13968.97|13848.97|13968.32|13848.32|10
1651472060000|2022-05-02 06:14:20|13968.05|13848.05|13967.79|13847.79|13968.27|13848.27|13967.79|13847.79|10
1651472070000|2022-05-02 06:14:30|13968|13848|13967.73|13847.73|13968|13848|13967.56|13847.56|10
1651472080000|2022-05-02 06:14:40|13968.24|13848.24|13966.96|13846.96|13968.24|13848.24|13966.77|13846.77|10
1651472090000|2022-05-02 06:14:50|13966.53|13846.53|13965.32|13845.32|13966.58|13846.58|13965.29|13845.29|10
1651472100000|2022-05-02 06:15:00|13965.26|13845.26|13963.78|13843.78|13965.26|13845.26|13963.61|13843.61|10
1651472110000|2022-05-02 06:15:10|13963.73|13843.73|13961.97|13841.97|13963.73|13843.73|13961.97|13841.97|10
1651472120000|2022-05-02 06:15:20|13962.11|13842.11|13961.25|13841.25|13962.14|13842.14|13961.25|13841.25|10
1651472130000|2022-05-02 06:15:30|13961.27|13841.27|13961.93|13841.93|13961.96|13841.96|13961.15|13841.15|9
1651472140000|2022-05-02 06:15:40|13961.86|13841.86|13962.77|13842.77|13962.77|13842.77|13961.86|13841.86|10
1651472150000|2022-05-02 06:15:50|13962.24|13842.24|13962.25|13842.25|13962.54|13842.54|13962.1|13842.1|10
1651472160000|2022-05-02 06:16:00|13961.94|13841.94|13962.12|13842.12|13962.26|13842.26|13961.66|13841.66|9
1651472170000|2022-05-02 06:16:10|13962.1|13842.1|13962.03|13842.03|13962.22|13842.22|13962.01|13842.01|10
1651472180000|2022-05-02 06:16:20|13962.02|13842.02|13961.06|13841.06|13962.02|13842.02|13960.86|13840.86|10
1651472190000|2022-05-02 06:16:30|13961.03|13841.03|13962.18|13842.18|13962.42|13842.42|13961.02|13841.02|8
1651472200000|2022-05-02 06:16:40|13962.53|13842.53|13962.23|13842.23|13962.53|13842.53|13962.14|13842.14|9
1651472210000|2022-05-02 06:16:50|13962.36|13842.36|13962.26|13842.26|13962.36|13842.36|13962.13|13842.13|9
1651472220000|2022-05-02 06:17:00|13963.34|13843.34|13964.15|13844.15|13964.15|13844.15|13962.91|13842.91|10
1651472230000|2022-05-02 06:17:10|13964.08|13844.08|13964.6|13844.6|13964.6|13844.6|13964.02|13844.02|9
1651472240000|2022-05-02 06:17:20|13964.94|13844.94|13965.27|13845.27|13965.27|13845.27|13964.58|13844.58|10
1651472250000|2022-05-02 06:17:30|13965.31|13845.31|13966.81|13846.81|13966.81|13846.81|13965.08|13845.08|10
1651472260000|2022-05-02 06:17:40|13966.97|13846.97|13966.94|13846.94|13967.34|13847.34|13966.94|13846.94|8
1651472270000|2022-05-02 06:17:50|13966.79|13846.79|13966.64|13846.64|13966.79|13846.79|13966.46|13846.46|9
1651472280000|2022-05-02 06:18:00|13966.42|13846.42|13966.63|13846.63|13966.69|13846.69|13966.42|13846.42|9
1651472290000|2022-05-02 06:18:10|13966.69|13846.69|13967.21|13847.21|13967.56|13847.56|13966.66|13846.66|9
1651472300000|2022-05-02 06:18:20|13967.53|13847.53|13967.08|13847.08|13967.55|13847.55|13967.08|13847.08|9
1651472310000|2022-05-02 06:18:30|13967.05|13847.05|13966.69|13846.69|13967.05|13847.05|13966.52|13846.52|10
1651472320000|2022-05-02 06:18:40|13966.64|13846.64|13966.34|13846.34|13966.64|13846.64|13966.23|13846.23|7
1651472330000|2022-05-02 06:18:50|13966.43|13846.43|13966.08|13846.08|13966.44|13846.44|13966.08|13846.08|8
1651472340000|2022-05-02 06:19:00|13965.79|13845.79|13966|13846|13966|13846|13965.72|13845.72|9
1651472350000|2022-05-02 06:19:10|13965.55|13845.55|13965.49|13845.49|13965.56|13845.56|13965.4|13845.4|9
1651472360000|2022-05-02 06:19:20|13965.47|13845.47|13965.8|13845.8|13965.8|13845.8|13964.78|13844.78|9
1651472370000|2022-05-02 06:19:30|13965.93|13845.93|13965.65|13845.65|13966.01|13846.01|13965.63|13845.63|10
1651472380000|2022-05-02 06:19:40|13965.6|13845.6|13965.63|13845.63|13965.89|13845.89|13965.48|13845.48|9
1651472390000|2022-05-02 06:19:50|13965.51|13845.51|13966.13|13846.13|13966.13|13846.13|13965.51|13845.51|8
1651472400000|2022-05-02 06:20:00|13966.16|13846.16|13966.92|13846.92|13966.92|13846.92|13966.1|13846.1|9
1651472410000|2022-05-02 06:20:10|13966.44|13846.44|13967|13847|13967|13847|13966.44|13846.44|8
1651472420000|2022-05-02 06:20:20|13966.91|13846.91|13967.24|13847.24|13967.24|13847.24|13966.91|13846.91|8
1651472430000|2022-05-02 06:20:30|13967.3|13847.3|13967.84|13847.84|13968.07|13848.07|13967.3|13847.3|8
1651472440000|2022-05-02 06:20:40|13967.87|13847.87|13967.71|13847.71|13967.95|13847.95|13967.71|13847.71|9
1651472450000|2022-05-02 06:20:50|13967.72|13847.72|13967.76|13847.76|13967.96|13847.96|13967.7|13847.7|9
1651472460000|2022-05-02 06:21:00|13967.75|13847.75|13967.08|13847.08|13967.75|13847.75|13966.79|13846.79|10
1651472470000|2022-05-02 06:21:10|13967.22|13847.22|13967.11|13847.11|13967.64|13847.64|13967.11|13847.11|10
1651472480000|2022-05-02 06:21:20|13967.48|13847.48|13968.87|13848.87|13968.87|13848.87|13967.48|13847.48|10
1651472490000|2022-05-02 06:21:30|13968.86|13848.86|13969.67|13849.67|13969.9|13849.9|13968.86|13848.86|10
1651472500000|2022-05-02 06:21:40|13969.64|13849.64|13969.24|13849.24|13969.64|13849.64|13969.01|13849.01|8
1651472510000|2022-05-02 06:21:50|13969.18|13849.18|13969.22|13849.22|13969.59|13849.59|13969.18|13849.18|9
1651472520000|2022-05-02 06:22:00|13969.19|13849.19|13966.13|13846.13|13969.19|13849.19|13966.13|13846.13|9
1651472530000|2022-05-02 06:22:10|13965.65|13845.65|13966.47|13846.47|13966.47|13846.47|13965.38|13845.38|10
1651472540000|2022-05-02 06:22:20|13966.79|13846.79|13968.25|13848.25|13968.25|13848.25|13966.79|13846.79|10
1651472550000|2022-05-02 06:22:30|13969.26|13849.26|13970.35|13850.35|13970.35|13850.35|13969.26|13849.26|8
1651472560000|2022-05-02 06:22:40|13970.37|13850.37|13970.39|13850.39|13970.59|13850.59|13970.24|13850.24|10
1651472570000|2022-05-02 06:22:50|13970.43|13850.43|13970.09|13850.09|13970.52|13850.52|13970.07|13850.07|8
1651472580000|2022-05-02 06:23:00|13970.1|13850.1|13969.23|13849.23|13970.15|13850.15|13969.23|13849.23|8
1651472590000|2022-05-02 06:23:10|13968.68|13848.68|13966.84|13846.84|13968.68|13848.68|13966.84|13846.84|10
1651472600000|2022-05-02 06:23:20|13966.74|13846.74|13965.68|13845.68|13966.95|13846.95|13965.68|13845.68|10
1651472610000|2022-05-02 06:23:30|13965.76|13845.76|13964.68|13844.68|13965.8|13845.8|13964.65|13844.65|10
1651472620000|2022-05-02 06:23:40|13964.62|13844.62|13964.49|13844.49|13964.62|13844.62|13964.09|13844.09|10
1651472630000|2022-05-02 06:23:50|13964.46|13844.46|13964.32|13844.32|13964.54|13844.54|13963.94|13843.94|9
1651472640000|2022-05-02 06:24:00|13964.45|13844.45|13964.25|13844.25|13964.61|13844.61|13964.25|13844.25|10
1651472650000|2022-05-02 06:24:10|13964.3|13844.3|13964.53|13844.53|13964.54|13844.54|13963.63|13843.63|10
1651472660000|2022-05-02 06:24:20|13964.59|13844.59|13964.26|13844.26|13964.8|13844.8|13964.26|13844.26|10
1651472670000|2022-05-02 06:24:30|13963.9|13843.9|13962.63|13842.63|13963.92|13843.92|13962.63|13842.63|10
1651472680000|2022-05-02 06:24:40|13962.59|13842.59|13960.02|13840.02|13962.59|13842.59|13960.02|13840.02|10
1651472690000|2022-05-02 06:24:50|13959.63|13839.63|13957.85|13837.85|13959.63|13839.63|13957.73|13837.73|10
1651472700000|2022-05-02 06:25:00|13957.88|13837.88|13955.92|13835.92|13958.06|13838.06|13955.81|13835.81|10
1651472710000|2022-05-02 06:25:10|13955.9|13835.9|13954.01|13834.01|13955.9|13835.9|13954.01|13834.01|10
1651472720000|2022-05-02 06:25:20|13953.88|13833.88|13951.43|13831.43|13953.88|13833.88|13951.43|13831.43|10
1651472730000|2022-05-02 06:25:30|13951.31|13831.31|13948.15|13828.15|13951.31|13831.31|13948.15|13828.15|10
1651472740000|2022-05-02 06:25:40|13948.19|13828.19|13945.64|13825.64|13948.19|13828.19|13945.64|13825.64|10
1651472750000|2022-05-02 06:25:50|13945.59|13825.59|13943.14|13823.14|13945.59|13825.59|13943.14|13823.14|10
1651472760000|2022-05-02 06:26:00|13943.21|13823.21|13942.89|13822.89|13943.21|13823.21|13942.73|13822.73|10
1651472770000|2022-05-02 06:26:10|13942.73|13822.73|13941.37|13821.37|13942.73|13822.73|13941.37|13821.37|10
1651472780000|2022-05-02 06:26:20|13941.19|13821.19|13939.14|13819.14|13941.39|13821.39|13939.02|13819.02|9
1651472790000|2022-05-02 06:26:30|13939.21|13819.21|13937.63|13817.63|13939.21|13819.21|13937.5|13817.5|9
1651472800000|2022-05-02 06:26:40|13937.5|13817.5|13937.24|13817.24|13937.99|13817.99|13937.02|13817.02|10
1651472810000|2022-05-02 06:26:50|13937.06|13817.06|13937.18|13817.18|13937.56|13817.56|13936.66|13816.66|9
1651472820000|2022-05-02 06:27:00|13936.73|13816.73|13937.45|13817.45|13937.51|13817.51|13936.35|13816.35|9
1651472830000|2022-05-02 06:27:10|13937.51|13817.51|13939.67|13819.67|13939.67|13819.67|13937.4|13817.4|10
1651472840000|2022-05-02 06:27:20|13940.59|13820.59|13942.8|13822.8|13942.91|13822.91|13940.59|13820.59|10
1651472850000|2022-05-02 06:27:30|13942.88|13822.88|13945.21|13825.21|13945.21|13825.21|13942.66|13822.66|10
1651472860000|2022-05-02 06:27:40|13945.14|13825.14|13947.26|13827.26|13947.38|13827.38|13944.95|13824.95|10
1651472870000|2022-05-02 06:27:50|13947.76|13827.76|13950.19|13830.19|13950.19|13830.19|13947.76|13827.76|10
1651472880000|2022-05-02 06:28:00|13950.12|13830.12|13951.51|13831.51|13951.77|13831.77|13950.12|13830.12|10
1651472890000|2022-05-02 06:28:10|13951.71|13831.71|13951.95|13831.95|13952.14|13832.14|13951.71|13831.71|10
1651472900000|2022-05-02 06:28:20|13952.15|13832.15|13951.66|13831.66|13952.26|13832.26|13951.66|13831.66|9
1651472910000|2022-05-02 06:28:30|13951.16|13831.16|13950.5|13830.5|13951.62|13831.62|13950.5|13830.5|9
1651472920000|2022-05-02 06:28:40|13951.02|13831.02|13950.89|13830.89|13951.02|13831.02|13950.49|13830.49|10
1651472930000|2022-05-02 06:28:50|13950.5|13830.5|13950.54|13830.54|13950.61|13830.61|13950.24|13830.24|10
1651472940000|2022-05-02 06:29:00|13950.59|13830.59|13949.99|13829.99|13950.87|13830.87|13949.99|13829.99|10
1651472950000|2022-05-02 06:29:10|13950.02|13830.02|13949.7|13829.7|13950.07|13830.07|13949.7|13829.7|8
1651472960000|2022-05-02 06:29:20|13949.67|13829.67|13950.16|13830.16|13950.2|13830.2|13949.67|13829.67|9
1651472970000|2022-05-02 06:29:30|13950.14|13830.14|13950.66|13830.66|13950.66|13830.66|13950.14|13830.14|9
1651472980000|2022-05-02 06:29:40|13950.73|13830.73|13950.75|13830.75|13951.02|13831.02|13950.53|13830.53|10
1651472990000|2022-05-02 06:29:50|13950.61|13830.61|13951.1|13831.1|13951.1|13831.1|13950.61|13830.61|9
1651473000000|2022-05-02 06:30:00|13951.09|13831.09|13952.61|13832.61|13952.61|13832.61|13951.09|13831.09|9
1651473010000|2022-05-02 06:30:10|13952.72|13832.72|13952.06|13832.06|13952.72|13832.72|13952.06|13832.06|9
1651473020000|2022-05-02 06:30:20|13952.09|13832.09|13952.6|13832.6|13952.6|13832.6|13952|13832|8
1651473030000|2022-05-02 06:30:30|13952.29|13832.29|13950.94|13830.94|13952.43|13832.43|13950.91|13830.91|10
1651473040000|2022-05-02 06:30:40|13950.99|13830.99|13948.96|13828.96|13950.99|13830.99|13948.96|13828.96|10
1651473050000|2022-05-02 06:30:50|13948.99|13828.99|13947.79|13827.79|13948.99|13828.99|13947.79|13827.79|9
1651473060000|2022-05-02 06:31:00|13947.7|13827.7|13946.9|13826.9|13947.7|13827.7|13946.9|13826.9|10
1651473070000|2022-05-02 06:31:10|13946.94|13826.94|13947.83|13827.83|13947.92|13827.92|13946.94|13826.94|10
1651473080000|2022-05-02 06:31:20|13947.77|13827.77|13947.6|13827.6|13947.98|13827.98|13947.6|13827.6|9
1651473090000|2022-05-02 06:31:30|13947.66|13827.66|13946.87|13826.87|13947.66|13827.66|13946.79|13826.79|10
1651473100000|2022-05-02 06:31:40|13946.67|13826.67|13946.21|13826.21|13946.68|13826.68|13946.09|13826.09|10
1651473110000|2022-05-02 06:31:50|13945.98|13825.98|13945.76|13825.76|13945.98|13825.98|13945.76|13825.76|10
1651473120000|2022-05-02 06:32:00|13945.77|13825.77|13945.76|13825.76|13945.77|13825.77|13945.23|13825.23|10
1651473130000|2022-05-02 06:32:10|13945.74|13825.74|13946.65|13826.65|13946.65|13826.65|13945.74|13825.74|10
1651473140000|2022-05-02 06:32:20|13947.16|13827.16|13947.37|13827.37|13947.46|13827.46|13947.03|13827.03|9
1651473150000|2022-05-02 06:32:30|13947.64|13827.64|13948.51|13828.51|13948.51|13828.51|13947.64|13827.64|9
1651473160000|2022-05-02 06:32:40|13948.57|13828.57|13948.75|13828.75|13948.82|13828.82|13948.57|13828.57|10
1651473170000|2022-05-02 06:32:50|13948.7|13828.7|13949.31|13829.31|13949.32|13829.32|13948.7|13828.7|10
1651473180000|2022-05-02 06:33:00|13949.29|13829.29|13948.13|13828.13|13949.35|13829.35|13948.13|13828.13|9
1651473190000|2022-05-02 06:33:10|13948.24|13828.24|13948.3|13828.3|13948.3|13828.3|13948|13828|8
1651473200000|2022-05-02 06:33:20|13948.25|13828.25|13948.56|13828.56|13948.56|13828.56|13948.13|13828.13|8
1651473210000|2022-05-02 06:33:30|13948.62|13828.62|13949.46|13829.46|13949.53|13829.53|13948.62|13828.62|8
1651473220000|2022-05-02 06:33:40|13949.42|13829.42|13948.97|13828.97|13949.42|13829.42|13948.97|13828.97|9
1651473230000|2022-05-02 06:33:50|13949.34|13829.34|13949.34|13829.34|13949.34|13829.34|13949.12|13829.12|9
1651473240000|2022-05-02 06:34:00|13949.35|13829.35|13948.26|13828.26|13949.37|13829.37|13948.18|13828.18|9
1651473250000|2022-05-02 06:34:10|13948.23|13828.23|13949.1|13829.1|13949.11|13829.11|13948.23|13828.23|8
1651473260000|2022-05-02 06:34:20|13949.11|13829.11|13950.38|13830.38|13950.38|13830.38|13949.1|13829.1|9
1651473270000|2022-05-02 06:34:30|13950.21|13830.21|13949.95|13829.95|13950.57|13830.57|13949.95|13829.95|9
1651473280000|2022-05-02 06:34:40|13949.89|13829.89|13949.96|13829.96|13950.38|13830.38|13949.51|13829.51|10
1651473290000|2022-05-02 06:34:50|13949.8|13829.8|13949.36|13829.36|13949.89|13829.89|13949.36|13829.36|9
1651473300000|2022-05-02 06:35:00|13949.35|13829.35|13949|13829|13949.42|13829.42|13948.97|13828.97|10
1651473310000|2022-05-02 06:35:10|13949.06|13829.06|13949.03|13829.03|13949.3|13829.3|13949.03|13829.03|10
1651473320000|2022-05-02 06:35:20|13948.83|13828.83|13947.49|13827.49|13948.83|13828.83|13947.49|13827.49|10
1651473330000|2022-05-02 06:35:30|13947.42|13827.42|13946.39|13826.39|13947.42|13827.42|13946.25|13826.25|8
1651473340000|2022-05-02 06:35:40|13946.32|13826.32|13944.87|13824.87|13946.32|13826.32|13944.87|13824.87|9
1651473350000|2022-05-02 06:35:50|13944.7|13824.7|13943.96|13823.96|13944.7|13824.7|13943.96|13823.96|8
1651473360000|2022-05-02 06:36:00|13944.14|13824.14|13944.65|13824.65|13944.68|13824.68|13943.98|13823.98|9
1651473370000|2022-05-02 06:36:10|13944.36|13824.36|13944.38|13824.38|13944.48|13824.48|13944.22|13824.22|9
1651473380000|2022-05-02 06:36:20|13944.32|13824.32|13944.69|13824.69|13944.71|13824.71|13944.13|13824.13|10
1651473390000|2022-05-02 06:36:30|13944.64|13824.64|13944.23|13824.23|13944.65|13824.65|13944.23|13824.23|7
1651473400000|2022-05-02 06:36:40|13944.22|13824.22|13943.95|13823.95|13944.33|13824.33|13943.78|13823.78|10
1651473410000|2022-05-02 06:36:50|13943.69|13823.69|13943.63|13823.63|13943.93|13823.93|13943.63|13823.63|9
1651473420000|2022-05-02 06:37:00|13943.74|13823.74|13942.76|13822.76|13943.87|13823.87|13942.76|13822.76|9
1651473430000|2022-05-02 06:37:10|13942.58|13822.58|13943.5|13823.5|13943.5|13823.5|13942.58|13822.58|10
1651473440000|2022-05-02 06:37:20|13943.51|13823.51|13943.48|13823.48|13943.91|13823.91|13943.48|13823.48|9
1651473450000|2022-05-02 06:37:30|13943.64|13823.64|13945.3|13825.3|13945.4|13825.4|13943.59|13823.59|10
1651473460000|2022-05-02 06:37:40|13945.87|13825.87|13945.71|13825.71|13945.94|13825.94|13945.57|13825.57|9
1651473470000|2022-05-02 06:37:50|13945.73|13825.73|13946.29|13826.29|13946.29|13826.29|13945.68|13825.68|10
1651473480000|2022-05-02 06:38:00|13946.59|13826.59|13948|13828|13948.24|13828.24|13946.59|13826.59|9
1651473490000|2022-05-02 06:38:10|13949.49|13829.49|13949.95|13829.95|13949.95|13829.95|13949.49|13829.49|10
1651473500000|2022-05-02 06:38:20|13949.75|13829.75|13950.24|13830.24|13950.77|13830.77|13949.75|13829.75|10
1651473510000|2022-05-02 06:38:30|13950.09|13830.09|13949.3|13829.3|13950.23|13830.23|13949.3|13829.3|10
1651473520000|2022-05-02 06:38:40|13949.08|13829.08|13948.7|13828.7|13949.23|13829.23|13948.7|13828.7|10
1651473530000|2022-05-02 06:38:50|13948.78|13828.78|13947.6|13827.6|13948.78|13828.78|13947.6|13827.6|10
1651473540000|2022-05-02 06:39:00|13947.35|13827.35|13947|13827|13947.4|13827.4|13946.82|13826.82|10
1651473550000|2022-05-02 06:39:10|13946.96|13826.96|13945.72|13825.72|13947.51|13827.51|13945.72|13825.72|8
1651473560000|2022-05-02 06:39:20|13945.78|13825.78|13944.79|13824.79|13945.78|13825.78|13944.79|13824.79|10
1651473570000|2022-05-02 06:39:30|13944.91|13824.91|13944.69|13824.69|13945.72|13825.72|13944.67|13824.67|10
1651473580000|2022-05-02 06:39:40|13944.79|13824.79|13944.17|13824.17|13944.79|13824.79|13943.69|13823.69|10
1651473590000|2022-05-02 06:39:50|13944.23|13824.23|13944.14|13824.14|13944.39|13824.39|13944.1|13824.1|10
1651473600000|2022-05-02 06:40:00|13944.04|13824.04|13943.87|13823.87|13944.13|13824.13|13943.85|13823.85|10
1651473610000|2022-05-02 06:40:10|13943.9|13823.9|13944.07|13824.07|13944.07|13824.07|13943.7|13823.7|9
1651473620000|2022-05-02 06:40:20|13944.1|13824.1|13943.95|13823.95|13944.1|13824.1|13943.77|13823.77|10
1651473630000|2022-05-02 06:40:30|13943.93|13823.93|13943.56|13823.56|13943.93|13823.93|13943.56|13823.56|10
1651473640000|2022-05-02 06:40:40|13943.82|13823.82|13944.37|13824.37|13944.37|13824.37|13943.78|13823.78|9
1651473650000|2022-05-02 06:40:50|13944.36|13824.36|13943.74|13823.74|13944.42|13824.42|13943.7|13823.7|7
1651473660000|2022-05-02 06:41:00|13943.83|13823.83|13942.66|13822.66|13943.83|13823.83|13942.44|13822.44|9
1651473670000|2022-05-02 06:41:10|13942.07|13822.07|13942.23|13822.23|13942.32|13822.32|13941.74|13821.74|8
1651473680000|2022-05-02 06:41:20|13942.2|13822.2|13941.19|13821.19|13942.2|13822.2|13941.19|13821.19|8
1651473690000|2022-05-02 06:41:30|13941.28|13821.28|13941.2|13821.2|13941.33|13821.33|13941.05|13821.05|7
1651473700000|2022-05-02 06:41:40|13941.27|13821.27|13941.58|13821.58|13941.58|13821.58|13941.15|13821.15|8
1651473710000|2022-05-02 06:41:50|13941.5|13821.5|13941.38|13821.38|13941.78|13821.78|13941.17|13821.17|8
1651473720000|2022-05-02 06:42:00|13941.34|13821.34|13942.15|13822.15|13942.21|13822.21|13941.34|13821.34|10
1651473730000|2022-05-02 06:42:10|13942.33|13822.33|13942.65|13822.65|13942.65|13822.65|13942.28|13822.28|8
1651473740000|2022-05-02 06:42:20|13942.64|13822.64|13945.29|13825.29|13945.29|13825.29|13942.64|13822.64|10
1651473750000|2022-05-02 06:42:30|13945.43|13825.43|13946.9|13826.9|13946.9|13826.9|13945.43|13825.43|10
1651473760000|2022-05-02 06:42:40|13947.54|13827.54|13948.96|13828.96|13948.97|13828.97|13947.54|13827.54|9
1651473770000|2022-05-02 06:42:50|13949.12|13829.12|13949.94|13829.94|13949.94|13829.94|13949.12|13829.12|9
1651473780000|2022-05-02 06:43:00|13950.07|13830.07|13950|13830|13950.21|13830.21|13949.61|13829.61|10
1651473790000|2022-05-02 06:43:10|13950.16|13830.16|13951.37|13831.37|13951.41|13831.41|13950.16|13830.16|10
1651473800000|2022-05-02 06:43:20|13951.36|13831.36|13951.7|13831.7|13951.71|13831.71|13951.36|13831.36|7
1651473810000|2022-05-02 06:43:30|13951.96|13831.96|13951.96|13831.96|13952.06|13832.06|13951.86|13831.86|6
1651473820000|2022-05-02 06:43:40|13952|13832|13952.19|13832.19|13952.2|13832.2|13952|13832|7
1651473830000|2022-05-02 06:43:50|13952.18|13832.18|13952.63|13832.63|13952.63|13832.63|13952.18|13832.18|6
1651473840000|2022-05-02 06:44:00|13952.59|13832.59|13952.38|13832.38|13952.64|13832.64|13952.18|13832.18|9
1651473850000|2022-05-02 06:44:10|13952.37|13832.37|13952.27|13832.27|13952.77|13832.77|13952.27|13832.27|9
1651473860000|2022-05-02 06:44:20|13952.55|13832.55|13953.05|13833.05|13953.38|13833.38|13952.55|13832.55|10
1651473870000|2022-05-02 06:44:30|13953.07|13833.07|13952.87|13832.87|13953.46|13833.46|13952.7|13832.7|10
1651473880000|2022-05-02 06:44:40|13951.5|13831.5|13951.49|13831.49|13951.5|13831.5|13951.03|13831.03|10
1651473890000|2022-05-02 06:44:50|13951.43|13831.43|13950.48|13830.48|13951.45|13831.45|13950.48|13830.48|8
1651473900000|2022-05-02 06:45:00|13950.47|13830.47|13950.54|13830.54|13950.63|13830.63|13950.42|13830.42|8
1651473910000|2022-05-02 06:45:10|13950.49|13830.49|13950.35|13830.35|13950.77|13830.77|13950.35|13830.35|7
1651473920000|2022-05-02 06:45:20|13950.36|13830.36|13950.32|13830.32|13950.36|13830.36|13949.98|13829.98|8
1651473930000|2022-05-02 06:45:30|13950.4|13830.4|13950.01|13830.01|13950.4|13830.4|13949.95|13829.95|8
1651473940000|2022-05-02 06:45:40|13949.96|13829.96|13949.79|13829.79|13949.96|13829.96|13949.79|13829.79|7
1651473950000|2022-05-02 06:45:50|13949.65|13829.65|13948.4|13828.4|13949.65|13829.65|13948.4|13828.4|9
1651473960000|2022-05-02 06:46:00|13947.86|13827.86|13946.89|13826.89|13947.86|13827.86|13946.63|13826.63|10
1651473970000|2022-05-02 06:46:10|13946.99|13826.99|13947.58|13827.58|13947.58|13827.58|13946.94|13826.94|8
1651473980000|2022-05-02 06:46:20|13947.55|13827.55|13946.46|13826.46|13947.55|13827.55|13946.44|13826.44|8
1651473990000|2022-05-02 06:46:30|13946.28|13826.28|13946.01|13826.01|13946.29|13826.29|13944.99|13824.99|10
1651474000000|2022-05-02 06:46:40|13945.44|13825.44|13944.94|13824.94|13945.49|13825.49|13944.94|13824.94|8
1651474010000|2022-05-02 06:46:50|13944.68|13824.68|13944.34|13824.34|13944.76|13824.76|13944.09|13824.09|10
1651474020000|2022-05-02 06:47:00|13944.43|13824.43|13944.93|13824.93|13944.93|13824.93|13944.43|13824.43|9
1651474030000|2022-05-02 06:47:10|13945.21|13825.21|13946.77|13826.77|13946.88|13826.88|13945.21|13825.21|10
1651474040000|2022-05-02 06:47:20|13947.52|13827.52|13948.88|13828.88|13948.88|13828.88|13947.52|13827.52|8
1651474050000|2022-05-02 06:47:30|13949.51|13829.51|13950.97|13830.97|13950.97|13830.97|13948.85|13828.85|10
1651474060000|2022-05-02 06:47:40|13951.26|13831.26|13955.13|13835.13|13955.13|13835.13|13950.94|13830.94|10
1651474070000|2022-05-02 06:47:50|13955.36|13835.36|13956.35|13836.35|13956.35|13836.35|13954.8|13834.8|10
1651474080000|2022-05-02 06:48:00|13956.61|13836.61|13956.84|13836.84|13957.07|13837.07|13956.36|13836.36|10
1651474090000|2022-05-02 06:48:10|13957.38|13837.38|13956.32|13836.32|13957.38|13837.38|13956.32|13836.32|10
1651474100000|2022-05-02 06:48:20|13956.5|13836.5|13952.65|13832.65|13956.5|13836.5|13952.65|13832.65|10
1651474110000|2022-05-02 06:48:30|13951.98|13831.98|13950.73|13830.73|13952.04|13832.04|13950.63|13830.63|9
1651474120000|2022-05-02 06:48:40|13950.76|13830.76|13949.91|13829.91|13950.78|13830.78|13949.12|13829.12|10
1651474130000|2022-05-02 06:48:50|13949.71|13829.71|13950.81|13830.81|13950.81|13830.81|13949.71|13829.71|10
1651474140000|2022-05-02 06:49:00|13950.8|13830.8|13950.97|13830.97|13951.16|13831.16|13950.24|13830.24|10
1651474150000|2022-05-02 06:49:10|13950.53|13830.53|13950.07|13830.07|13950.79|13830.79|13950.07|13830.07|10
1651474160000|2022-05-02 06:49:20|13950.52|13830.52|13951.1|13831.1|13951.19|13831.19|13950.52|13830.52|10
1651474170000|2022-05-02 06:49:30|13950.99|13830.99|13950.33|13830.33|13951.13|13831.13|13950.33|13830.33|8
1651474180000|2022-05-02 06:49:40|13950.37|13830.37|13948.32|13828.32|13950.37|13830.37|13948.32|13828.32|10
1651474190000|2022-05-02 06:49:50|13948.14|13828.14|13948.57|13828.57|13948.6|13828.6|13948.14|13828.14|10
1651474200000|2022-05-02 06:50:00|13948.83|13828.83|13949.98|13829.98|13950.04|13830.04|13948.57|13828.57|9
1651474210000|2022-05-02 06:50:10|13950.3|13830.3|13950.44|13830.44|13950.44|13830.44|13950.12|13830.12|10
1651474220000|2022-05-02 06:50:20|13950.38|13830.38|13950|13830|13950.38|13830.38|13949.78|13829.78|9
1651474230000|2022-05-02 06:50:30|13949.74|13829.74|13950.1|13830.1|13950.1|13830.1|13949.69|13829.69|8
1651474240000|2022-05-02 06:50:40|13950.23|13830.23|13950.94|13830.94|13951.12|13831.12|13950.23|13830.23|10
1651474250000|2022-05-02 06:50:50|13950.71|13830.71|13949.94|13829.94|13950.71|13830.71|13949.93|13829.93|9
1651474260000|2022-05-02 06:51:00|13949.97|13829.97|13949.61|13829.61|13949.97|13829.97|13949.54|13829.54|10
1651474270000|2022-05-02 06:51:10|13949.45|13829.45|13949.26|13829.26|13949.69|13829.69|13949.24|13829.24|10
1651474280000|2022-05-02 06:51:20|13949.28|13829.28|13948.48|13828.48|13949.28|13829.28|13948.46|13828.46|9
1651474290000|2022-05-02 06:51:30|13948.18|13828.18|13946.59|13826.59|13948.18|13828.18|13946.59|13826.59|10
1651474300000|2022-05-02 06:51:40|13946.37|13826.37|13946.42|13826.42|13946.62|13826.62|13946.28|13826.28|10
1651474310000|2022-05-02 06:51:50|13946.57|13826.57|13946.59|13826.59|13946.84|13826.84|13946.48|13826.48|10
1651474320000|2022-05-02 06:52:00|13946.5|13826.5|13945.73|13825.73|13946.5|13826.5|13945.73|13825.73|9
1651474330000|2022-05-02 06:52:10|13945.63|13825.63|13942.49|13822.49|13945.63|13825.63|13942.49|13822.49|10
1651474340000|2022-05-02 06:52:20|13942.11|13822.11|13940.77|13820.77|13942.11|13822.11|13940.6|13820.6|10
1651474350000|2022-05-02 06:52:30|13940.67|13820.67|13941.37|13821.37|13941.39|13821.39|13940.49|13820.49|9
1651474360000|2022-05-02 06:52:40|13941.45|13821.45|13942.71|13822.71|13942.71|13822.71|13941.45|13821.45|10
1651474370000|2022-05-02 06:52:50|13942.59|13822.59|13942.44|13822.44|13942.84|13822.84|13942.31|13822.31|10
1651474380000|2022-05-02 06:53:00|13942.32|13822.32|13942.04|13822.04|13942.33|13822.33|13941.71|13821.71|10
1651474390000|2022-05-02 06:53:10|13941.86|13821.86|13940.66|13820.66|13941.86|13821.86|13940.66|13820.66|10
1651474400000|2022-05-02 06:53:20|13940.13|13820.13|13938.6|13818.6|13940.25|13820.25|13938.57|13818.57|10
1651474410000|2022-05-02 06:53:30|13938.5|13818.5|13934.03|13814.03|13938.5|13818.5|13934.03|13814.03|10
1651474420000|2022-05-02 06:53:40|13933.93|13813.93|13931.67|13811.67|13933.93|13813.93|13931.67|13811.67|9
1651474430000|2022-05-02 06:53:50|13931.64|13811.64|13932.03|13812.03|13932.03|13812.03|13931.6|13811.6|9
1651474440000|2022-05-02 06:54:00|13931.97|13811.97|13931.73|13811.73|13932.47|13812.47|13931.62|13811.62|9
1651474450000|2022-05-02 06:54:10|13931.86|13811.86|13932.06|13812.06|13932.22|13812.22|13931.86|13811.86|10
1651474460000|2022-05-02 06:54:20|13931.84|13811.84|13931.94|13811.94|13932.19|13812.19|13931.82|13811.82|9
1651474470000|2022-05-02 06:54:30|13931.76|13811.76|13931.18|13811.18|13931.81|13811.81|13930.83|13810.83|10
1651474480000|2022-05-02 06:54:40|13930.78|13810.78|13930.47|13810.47|13930.78|13810.78|13930.12|13810.12|9
1651474490000|2022-05-02 06:54:50|13930.11|13810.11|13928.76|13808.76|13930.35|13810.35|13928.76|13808.76|10
1651474500000|2022-05-02 06:55:00|13928.15|13808.15|13926.2|13806.2|13928.16|13808.16|13926.2|13806.2|10
1651474510000|2022-05-02 06:55:10|13925.64|13805.64|13923.52|13803.52|13925.64|13805.64|13923.52|13803.52|10
1651474520000|2022-05-02 06:55:20|13923.33|13803.33|13920.69|13800.69|13923.36|13803.36|13920.68|13800.68|9
1651474530000|2022-05-02 06:55:30|13920.82|13800.82|13921.09|13801.09|13921.09|13801.09|13920.5|13800.5|9
1651474540000|2022-05-02 06:55:40|13921.11|13801.11|13922.09|13802.09|13922.33|13802.33|13921.05|13801.05|10
1651474550000|2022-05-02 06:55:50|13922.34|13802.34|13922.86|13802.86|13922.86|13802.86|13921.8|13801.8|10
1651474560000|2022-05-02 06:56:00|13923.42|13803.42|13924.29|13804.29|13924.44|13804.44|13923.25|13803.25|10
1651474570000|2022-05-02 06:56:10|13924.34|13804.34|13923.7|13803.7|13924.34|13804.34|13923.63|13803.63|10
1651474580000|2022-05-02 06:56:20|13923.68|13803.68|13923.04|13803.04|13923.68|13803.68|13923.04|13803.04|10
1651474590000|2022-05-02 06:56:30|13923.21|13803.21|13922.68|13802.68|13923.21|13803.21|13922.68|13802.68|10
1651474600000|2022-05-02 06:56:40|13922.7|13802.7|13923.34|13803.34|13923.34|13803.34|13922.5|13802.5|10
1651474610000|2022-05-02 06:56:50|13923.31|13803.31|13923.24|13803.24|13923.5|13803.5|13923.04|13803.04|9
1651474620000|2022-05-02 06:57:00|13923.07|13803.07|13923.54|13803.54|13923.59|13803.59|13922.7|13802.7|10
1651474630000|2022-05-02 06:57:10|13923.3|13803.3|13923.03|13803.03|13923.63|13803.63|13923.03|13803.03|10
1651474640000|2022-05-02 06:57:20|13923.33|13803.33|13924.15|13804.15|13924.15|13804.15|13922.86|13802.86|9
1651474650000|2022-05-02 06:57:30|13924.31|13804.31|13925.33|13805.33|13925.73|13805.73|13924.31|13804.31|10
1651474660000|2022-05-02 06:57:40|13925.44|13805.44|13926.58|13806.58|13926.82|13806.82|13925.43|13805.43|10
1651474670000|2022-05-02 06:57:50|13926.1|13806.1|13926.09|13806.09|13926.49|13806.49|13925.92|13805.92|10
1651474680000|2022-05-02 06:58:00|13926.25|13806.25|13927.28|13807.28|13927.35|13807.35|13926.25|13806.25|10
1651474690000|2022-05-02 06:58:10|13926.47|13806.47|13926.8|13806.8|13927.22|13807.22|13926.47|13806.47|9
1651474700000|2022-05-02 06:58:20|13926.89|13806.89|13925.75|13805.75|13927.2|13807.2|13925.75|13805.75|10
1651474710000|2022-05-02 06:58:30|13925.88|13805.88|13925.17|13805.17|13925.89|13805.89|13925.17|13805.17|8
1651474720000|2022-05-02 06:58:40|13924.89|13804.89|13925.39|13805.39|13925.56|13805.56|13924.89|13804.89|10
1651474730000|2022-05-02 06:58:50|13925.34|13805.34|13924.2|13804.2|13925.34|13805.34|13924.2|13804.2|9
1651474740000|2022-05-02 06:59:00|13924.56|13804.56|13923.7|13803.7|13924.7|13804.7|13923.7|13803.7|9
1651474750000|2022-05-02 06:59:10|13923.53|13803.53|13922.71|13802.71|13923.53|13803.53|13922.71|13802.71|10
1651474760000|2022-05-02 06:59:20|13922.79|13802.79|13921.91|13801.91|13922.79|13802.79|13921.91|13801.91|9
1651474770000|2022-05-02 06:59:30|13921.88|13801.88|13920.57|13800.57|13922.04|13802.04|13920.52|13800.52|9
1651474780000|2022-05-02 06:59:40|13920.33|13800.33|13920.42|13800.42|13920.55|13800.55|13920.25|13800.25|10
1651474790000|2022-05-02 06:59:50|13920.3|13800.3|13918.58|13798.58|13920.3|13800.3|13917.97|13797.97|10
1651474800000|2022-05-02 07:00:00|13918.14|13798.14|13917.16|13797.16|13918.25|13798.25|13917.02|13797.02|10
1651474810000|2022-05-02 07:00:10|13916.97|13796.97|13915.6|13795.6|13916.97|13796.97|13915.6|13795.6|10
1651474820000|2022-05-02 07:00:20|13915.81|13795.81|13915.47|13795.47|13915.81|13795.81|13914.99|13794.99|10
1651474830000|2022-05-02 07:00:30|13915.21|13795.21|13915.89|13795.89|13915.89|13795.89|13914.49|13794.49|10
1651474840000|2022-05-02 07:00:40|13916.12|13796.12|13916.47|13796.47|13916.47|13796.47|13915.75|13795.75|9
1651474850000|2022-05-02 07:00:50|13916.58|13796.58|13918.09|13798.09|13918.09|13798.09|13916.42|13796.42|10
1651474860000|2022-05-02 07:01:00|13918.22|13798.22|13919.57|13799.57|13919.57|13799.57|13918.22|13798.22|10
1651474870000|2022-05-02 07:01:10|13919.36|13799.36|13919.84|13799.84|13920.48|13800.48|13919.36|13799.36|9
1651474880000|2022-05-02 07:01:20|13920.01|13800.01|13917.66|13797.66|13920.01|13800.01|13917.66|13797.66|10
1651474890000|2022-05-02 07:01:30|13918.16|13798.16|13914.06|13794.06|13918.16|13798.16|13914.06|13794.06|10
1651474900000|2022-05-02 07:01:40|13913.8|13793.8|13912.39|13792.39|13913.8|13793.8|13912.39|13792.39|9
1651474910000|2022-05-02 07:01:50|13912.38|13792.38|13911.75|13791.75|13912.65|13792.65|13911.75|13791.75|10
1651474920000|2022-05-02 07:02:00|13911.62|13791.62|13908.85|13788.85|13911.62|13791.62|13908.85|13788.85|10
1651474930000|2022-05-02 07:02:10|13908.56|13788.56|13907.79|13787.79|13909.09|13789.09|13907.79|13787.79|10
1651474940000|2022-05-02 07:02:20|13908.1|13788.1|13909.4|13789.4|13909.4|13789.4|13907.91|13787.91|10
1651474950000|2022-05-02 07:02:30|13909.69|13789.69|13911.35|13791.35|13911.72|13791.72|13909.69|13789.69|10
1651474960000|2022-05-02 07:02:40|13911.37|13791.37|13911.36|13791.36|13911.77|13791.77|13911.3|13791.3|10
1651474970000|2022-05-02 07:02:50|13911.22|13791.22|13910.27|13790.27|13911.42|13791.42|13910.27|13790.27|9
1651474980000|2022-05-02 07:03:00|13910.1|13790.1|13910.58|13790.58|13910.58|13790.58|13909.81|13789.81|10
1651474990000|2022-05-02 07:03:10|13910.67|13790.67|13912.43|13792.43|13912.43|13792.43|13910.66|13790.66|10
1651475000000|2022-05-02 07:03:20|13912.51|13792.51|13913.93|13793.93|13913.93|13793.93|13912.51|13792.51|10
1651475010000|2022-05-02 07:03:30|13914.01|13794.01|13917.36|13797.36|13917.36|13797.36|13914.01|13794.01|10
1651475020000|2022-05-02 07:03:40|13917.4|13797.4|13919.84|13799.84|13919.84|13799.84|13917.4|13797.4|10
1651475030000|2022-05-02 07:03:50|13919.92|13799.92|13919.85|13799.85|13919.92|13799.92|13919.34|13799.34|10
1651475040000|2022-05-02 07:04:00|13919.69|13799.69|13920.1|13800.1|13920.15|13800.15|13919.27|13799.27|10
1651475050000|2022-05-02 07:04:10|13919.91|13799.91|13920.92|13800.92|13920.92|13800.92|13919.88|13799.88|10
1651475060000|2022-05-02 07:04:20|13921.17|13801.17|13925.48|13805.48|13925.48|13805.48|13921.17|13801.17|10
1651475070000|2022-05-02 07:04:30|13926.71|13806.71|13930.1|13810.1|13930.14|13810.14|13926.71|13806.71|10
1651475080000|2022-05-02 07:04:40|13930.08|13810.08|13931.34|13811.34|13931.78|13811.78|13930.08|13810.08|10
1651475090000|2022-05-02 07:04:50|13931.47|13811.47|13932.32|13812.32|13932.32|13812.32|13931.11|13811.11|9
1651475100000|2022-05-02 07:05:00|13932.29|13812.29|13931.44|13811.44|13932.42|13812.42|13931.2|13811.2|9
1651475110000|2022-05-02 07:05:10|13931.42|13811.42|13931.85|13811.85|13931.85|13811.85|13931.37|13811.37|8
1651475120000|2022-05-02 07:05:20|13932.39|13812.39|13932.97|13812.97|13932.97|13812.97|13932.24|13812.24|10
1651475130000|2022-05-02 07:05:30|13932.85|13812.85|13933.87|13813.87|13933.87|13813.87|13932.85|13812.85|9
1651475140000|2022-05-02 07:05:40|13933.96|13813.96|13934.7|13814.7|13934.7|13814.7|13933.85|13813.85|9
1651475150000|2022-05-02 07:05:50|13935.88|13815.88|13938.3|13818.3|13938.3|13818.3|13935.88|13815.88|10
1651475160000|2022-05-02 07:06:00|13938.57|13818.57|13938.93|13818.93|13939.29|13819.29|13938.57|13818.57|10
1651475170000|2022-05-02 07:06:10|13938.92|13818.92|13938.3|13818.3|13939|13819|13938.3|13818.3|8
1651475180000|2022-05-02 07:06:20|13937.94|13817.94|13937.98|13817.98|13938.44|13818.44|13937.91|13817.91|10
1651475190000|2022-05-02 07:06:30|13937.78|13817.78|13936.36|13816.36|13937.78|13817.78|13936.33|13816.33|9
1651475200000|2022-05-02 07:06:40|13936.11|13816.11|13935.66|13815.66|13936.17|13816.17|13935.64|13815.64|9
1651475210000|2022-05-02 07:06:50|13935.43|13815.43|13934.87|13814.87|13935.43|13815.43|13934.87|13814.87|7
1651475220000|2022-05-02 07:07:00|13934.82|13814.82|13935.03|13815.03|13935.04|13815.04|13934.82|13814.82|7
1651475230000|2022-05-02 07:07:10|13934.94|13814.94|13933.35|13813.35|13935.15|13815.15|13933.35|13813.35|10
1651475240000|2022-05-02 07:07:20|13932.74|13812.74|13934.58|13814.58|13935.26|13815.26|13932.09|13812.09|10
1651475250000|2022-05-02 07:07:30|13934.55|13814.55|13933.61|13813.61|13934.55|13814.55|13933.61|13813.61|10
1651475260000|2022-05-02 07:07:40|13933.6|13813.6|13934.91|13814.91|13934.91|13814.91|13933.6|13813.6|10
1651475270000|2022-05-02 07:07:50|13934.97|13814.97|13933.7|13813.7|13934.97|13814.97|13933.7|13813.7|10
1651475280000|2022-05-02 07:08:00|13933.66|13813.66|13936.85|13816.85|13936.85|13816.85|13933.59|13813.59|10
1651475290000|2022-05-02 07:08:10|13936.82|13816.82|13939.09|13819.09|13939.09|13819.09|13936.82|13816.82|10
1651475300000|2022-05-02 07:08:20|13939.07|13819.07|13941.02|13821.02|13941.43|13821.43|13939.07|13819.07|10
1651475310000|2022-05-02 07:08:30|13941.06|13821.06|13942.41|13822.41|13942.59|13822.59|13941.06|13821.06|9
1651475320000|2022-05-02 07:08:40|13942.61|13822.61|13942.75|13822.75|13942.91|13822.91|13942.2|13822.2|10
1651475330000|2022-05-02 07:08:50|13942.76|13822.76|13942.57|13822.57|13942.76|13822.76|13942.08|13822.08|9
1651475340000|2022-05-02 07:09:00|13942.63|13822.63|13942.31|13822.31|13942.86|13822.86|13942.31|13822.31|10
1651475350000|2022-05-02 07:09:10|13942.32|13822.32|13941.6|13821.6|13942.32|13822.32|13941.42|13821.42|10
1651475360000|2022-05-02 07:09:20|13941.41|13821.41|13941.66|13821.66|13941.92|13821.92|13941.25|13821.25|10
1651475370000|2022-05-02 07:09:30|13941.92|13821.92|13941.62|13821.62|13942.3|13822.3|13941.44|13821.44|10
1651475380000|2022-05-02 07:09:40|13941.57|13821.57|13940.66|13820.66|13941.57|13821.57|13940.66|13820.66|9
1651475390000|2022-05-02 07:09:50|13940.07|13820.07|13938.32|13818.32|13940.09|13820.09|13938.32|13818.32|10
1651475400000|2022-05-02 07:10:00|13938.42|13818.42|13937.07|13817.07|13938.42|13818.42|13937.03|13817.03|9
1651475410000|2022-05-02 07:10:10|13936.66|13816.66|13935.41|13815.41|13936.97|13816.97|13935.41|13815.41|10
1651475420000|2022-05-02 07:10:20|13935.39|13815.39|13934.67|13814.67|13935.39|13815.39|13934.55|13814.55|9
1651475430000|2022-05-02 07:10:30|13934.6|13814.6|13935.61|13815.61|13935.69|13815.69|13934.6|13814.6|9
1651475440000|2022-05-02 07:10:40|13935.79|13815.79|13936.33|13816.33|13936.33|13816.33|13935.79|13815.79|9
1651475450000|2022-05-02 07:10:50|13936.35|13816.35|13936.27|13816.27|13936.38|13816.38|13936.19|13816.19|10
1651475460000|2022-05-02 07:11:00|13936.21|13816.21|13936.43|13816.43|13936.43|13816.43|13936.09|13816.09|9
1651475470000|2022-05-02 07:11:10|13936.27|13816.27|13935.72|13815.72|13936.55|13816.55|13935.72|13815.72|10
1651475480000|2022-05-02 07:11:20|13935.33|13815.33|13934.78|13814.78|13935.33|13815.33|13934.78|13814.78|9
1651475490000|2022-05-02 07:11:30|13934.42|13814.42|13933.01|13813.01|13934.48|13814.48|13933.01|13813.01|10
1651475500000|2022-05-02 07:11:40|13932.85|13812.85|13931.92|13811.92|13932.85|13812.85|13931.92|13811.92|10
1651475510000|2022-05-02 07:11:50|13931.82|13811.82|13932.07|13812.07|13932.07|13812.07|13931.49|13811.49|9
1651475520000|2022-05-02 07:12:00|13931.87|13811.87|13932.83|13812.83|13932.83|13812.83|13931.82|13811.82|9
1651475530000|2022-05-02 07:12:10|13932.77|13812.77|13932.92|13812.92|13933.27|13813.27|13932.77|13812.77|9
1651475540000|2022-05-02 07:12:20|13932.93|13812.93|13933.65|13813.65|13933.75|13813.75|13932.85|13812.85|7
1651475550000|2022-05-02 07:12:30|13933.59|13813.59|13933.69|13813.69|13933.95|13813.95|13933.59|13813.59|10
1651475560000|2022-05-02 07:12:40|13933.72|13813.72|13933.48|13813.48|13933.95|13813.95|13933.48|13813.48|10
1651475570000|2022-05-02 07:12:50|13934.15|13814.15|13934.5|13814.5|13934.5|13814.5|13933.99|13813.99|9
1651475580000|2022-05-02 07:13:00|13934.75|13814.75|13936.11|13816.11|13936.42|13816.42|13934.75|13814.75|9
1651475590000|2022-05-02 07:13:10|13936.36|13816.36|13936.8|13816.8|13936.8|13816.8|13936.36|13816.36|9
1651475600000|2022-05-02 07:13:20|13937.26|13817.26|13940.29|13820.29|13940.32|13820.32|13937.26|13817.26|10
1651475610000|2022-05-02 07:13:30|13940.51|13820.51|13942.25|13822.25|13942.25|13822.25|13940.51|13820.51|10
1651475620000|2022-05-02 07:13:40|13942.27|13822.27|13944.81|13824.81|13944.81|13824.81|13942.27|13822.27|10
1651475630000|2022-05-02 07:13:50|13945.11|13825.11|13947.05|13827.05|13947.06|13827.06|13945.11|13825.11|10
1651475640000|2022-05-02 07:14:00|13946.18|13826.18|13946.62|13826.62|13946.68|13826.68|13945.78|13825.78|9
1651475650000|2022-05-02 07:14:10|13946.65|13826.65|13946.77|13826.77|13946.86|13826.86|13946.57|13826.57|6
1651475660000|2022-05-02 07:14:20|13946.98|13826.98|13949.1|13829.1|13949.1|13829.1|13946.98|13826.98|10
1651475670000|2022-05-02 07:14:30|13950.09|13830.09|13952.07|13832.07|13952.37|13832.37|13950.09|13830.09|10
1651475680000|2022-05-02 07:14:40|13951.81|13831.81|13951.15|13831.15|13951.97|13831.97|13951.15|13831.15|10
1651475690000|2022-05-02 07:14:50|13950.97|13830.97|13950.45|13830.45|13951.05|13831.05|13950.45|13830.45|9
1651475700000|2022-05-02 07:15:00|13950.28|13830.28|13948.51|13828.51|13950.28|13830.28|13948.51|13828.51|9
1651475710000|2022-05-02 07:15:10|13948.55|13828.55|13948.42|13828.42|13948.58|13828.58|13948.1|13828.1|10
1651475720000|2022-05-02 07:15:20|13948.22|13828.22|13950.1|13830.1|13950.1|13830.1|13948.22|13828.22|10
1651475730000|2022-05-02 07:15:30|13950.98|13830.98|13951.92|13831.92|13951.92|13831.92|13950.98|13830.98|9
1651475740000|2022-05-02 07:15:40|13951.82|13831.82|13951.8|13831.8|13951.92|13831.92|13951.61|13831.61|10
1651475750000|2022-05-02 07:15:50|13952.03|13832.03|13953.12|13833.12|13953.12|13833.12|13951.59|13831.59|9
1651475760000|2022-05-02 07:16:00|13953.15|13833.15|13953.75|13833.75|13953.75|13833.75|13953.15|13833.15|9
1651475770000|2022-05-02 07:16:10|13953.62|13833.62|13953.6|13833.6|13953.62|13833.62|13953.21|13833.21|8
1651475780000|2022-05-02 07:16:20|13953.33|13833.33|13952.7|13832.7|13953.4|13833.4|13952.7|13832.7|10
1651475790000|2022-05-02 07:16:30|13953.21|13833.21|13952.27|13832.27|13953.52|13833.52|13952.27|13832.27|10
1651475800000|2022-05-02 07:16:40|13952.14|13832.14|13950.25|13830.25|13952.14|13832.14|13949.74|13829.74|10
1651475810000|2022-05-02 07:16:50|13950.14|13830.14|13950.02|13830.02|13950.34|13830.34|13950.01|13830.01|10
1651475820000|2022-05-02 07:17:00|13949.84|13829.84|13949.94|13829.94|13950.05|13830.05|13949.75|13829.75|10
1651475830000|2022-05-02 07:17:10|13949.93|13829.93|13949.69|13829.69|13950.26|13830.26|13949.69|13829.69|10
1651475840000|2022-05-02 07:17:20|13949.72|13829.72|13949.27|13829.27|13949.72|13829.72|13949.27|13829.27|10
1651475850000|2022-05-02 07:17:30|13949.23|13829.23|13948.5|13828.5|13949.39|13829.39|13948.5|13828.5|8
1651475860000|2022-05-02 07:17:40|13948.41|13828.41|13948.22|13828.22|13948.41|13828.41|13948.06|13828.06|7
1651475870000|2022-05-02 07:17:50|13948.26|13828.26|13948.24|13828.24|13948.31|13828.31|13948.01|13828.01|9
1651475880000|2022-05-02 07:18:00|13947.94|13827.94|13947.42|13827.42|13947.94|13827.94|13947.23|13827.23|10
1651475890000|2022-05-02 07:18:10|13947.44|13827.44|13945.58|13825.58|13947.44|13827.44|13945.58|13825.58|10
1651475900000|2022-05-02 07:18:20|13945.74|13825.74|13946.58|13826.58|13946.58|13826.58|13945.74|13825.74|8
1651475910000|2022-05-02 07:18:30|13946.6|13826.6|13946.77|13826.77|13947.22|13827.22|13946.6|13826.6|8
1651475920000|2022-05-02 07:18:40|13946.69|13826.69|13946.45|13826.45|13946.93|13826.93|13946.32|13826.32|8
1651475930000|2022-05-02 07:18:50|13945.71|13825.71|13945.88|13825.88|13946.01|13826.01|13945.58|13825.58|9
1651475940000|2022-05-02 07:19:00|13945.95|13825.95|13945.63|13825.63|13946|13826|13945.53|13825.53|9
1651475950000|2022-05-02 07:19:10|13945.59|13825.59|13945.7|13825.7|13945.7|13825.7|13944.99|13824.99|10
1651475960000|2022-05-02 07:19:20|13945.69|13825.69|13945.84|13825.84|13945.92|13825.92|13945.5|13825.5|10
1651475970000|2022-05-02 07:19:30|13945.97|13825.97|13944.92|13824.92|13945.97|13825.97|13944.92|13824.92|10
1651475980000|2022-05-02 07:19:40|13944.7|13824.7|13944.47|13824.47|13944.7|13824.7|13944.37|13824.37|10
1651475990000|2022-05-02 07:19:50|13944.39|13824.39|13943.09|13823.09|13944.39|13824.39|13943.09|13823.09|10
1651476000000|2022-05-02 07:20:00|13942.58|13822.58|13942.03|13822.03|13942.58|13822.58|13942|13822|9
1651476010000|2022-05-02 07:20:10|13941.54|13821.54|13940.04|13820.04|13941.54|13821.54|13940.04|13820.04|10
1651476020000|2022-05-02 07:20:20|13939.59|13819.59|13939.4|13819.4|13939.59|13819.59|13939.29|13819.29|7
1651476030000|2022-05-02 07:20:30|13939.68|13819.68|13941.61|13821.61|13941.72|13821.72|13939.68|13819.68|9
1651476040000|2022-05-02 07:20:40|13941.65|13821.65|13942.06|13822.06|13942.06|13822.06|13941.51|13821.51|9
1651476050000|2022-05-02 07:20:50|13942.6|13822.6|13941.78|13821.78|13942.6|13822.6|13941.78|13821.78|7
1651476060000|2022-05-02 07:21:00|13941.73|13821.73|13940.36|13820.36|13941.73|13821.73|13940.36|13820.36|7
1651476070000|2022-05-02 07:21:10|13940.35|13820.35|13940.02|13820.02|13940.4|13820.4|13940.02|13820.02|9
1651476080000|2022-05-02 07:21:20|13939.79|13819.79|13938.45|13818.45|13939.79|13819.79|13938.45|13818.45|8
1651476090000|2022-05-02 07:21:30|13938.47|13818.47|13938.35|13818.35|13938.83|13818.83|13938.09|13818.09|9
1651476100000|2022-05-02 07:21:40|13938.38|13818.38|13936.86|13816.86|13938.38|13818.38|13936.86|13816.86|10
1651476110000|2022-05-02 07:21:50|13936.64|13816.64|13934.82|13814.82|13936.64|13816.64|13934.42|13814.42|10
1651476120000|2022-05-02 07:22:00|13934.44|13814.44|13934.45|13814.45|13934.54|13814.54|13934.12|13814.12|9
1651476130000|2022-05-02 07:22:10|13934.29|13814.29|13934.71|13814.71|13934.71|13814.71|13934.19|13814.19|9
1651476140000|2022-05-02 07:22:20|13934.52|13814.52|13934.95|13814.95|13934.95|13814.95|13934.48|13814.48|9
1651476150000|2022-05-02 07:22:30|13934.91|13814.91|13935.08|13815.08|13935.08|13815.08|13934.84|13814.84|9
1651476160000|2022-05-02 07:22:40|13935.13|13815.13|13935.09|13815.09|13935.13|13815.13|13934.91|13814.91|9
1651476170000|2022-05-02 07:22:50|13935.22|13815.22|13935.06|13815.06|13935.31|13815.31|13935.06|13815.06|9
1651476180000|2022-05-02 07:23:00|13935.12|13815.12|13935.95|13815.95|13935.97|13815.97|13935|13815|9
1651476190000|2022-05-02 07:23:10|13935.98|13815.98|13935.98|13815.98|13936.79|13816.79|13935.98|13815.98|8
1651476200000|2022-05-02 07:23:20|13936.14|13816.14|13936.07|13816.07|13936.22|13816.22|13936.07|13816.07|7
1651476210000|2022-05-02 07:23:30|13936.1|13816.1|13936.08|13816.08|13936.68|13816.68|13935.69|13815.69|10
1651476220000|2022-05-02 07:23:40|13936.37|13816.37|13936.58|13816.58|13936.63|13816.63|13936.34|13816.34|10
1651476230000|2022-05-02 07:23:50|13936.63|13816.63|13936.66|13816.66|13936.72|13816.72|13936.55|13816.55|9
1651476240000|2022-05-02 07:24:00|13936.71|13816.71|13936.53|13816.53|13936.92|13816.92|13936.51|13816.51|10
1651476250000|2022-05-02 07:24:10|13936.47|13816.47|13936.14|13816.14|13936.59|13816.59|13936.12|13816.12|10
1651476260000|2022-05-02 07:24:20|13936.04|13816.04|13936.61|13816.61|13936.61|13816.61|13936.04|13816.04|10
1651476270000|2022-05-02 07:24:30|13936.63|13816.63|13936.17|13816.17|13936.63|13816.63|13936.11|13816.11|8
1651476280000|2022-05-02 07:24:40|13936.24|13816.24|13936.04|13816.04|13936.3|13816.3|13936.04|13816.04|9
1651476290000|2022-05-02 07:24:50|13935.28|13815.28|13934.39|13814.39|13935.28|13815.28|13934.39|13814.39|9
1651476300000|2022-05-02 07:25:00|13934.42|13814.42|13933.34|13813.34|13934.42|13814.42|13933.34|13813.34|10
1651476310000|2022-05-02 07:25:10|13933.31|13813.31|13932.8|13812.8|13933.31|13813.31|13932.8|13812.8|9
1651476320000|2022-05-02 07:25:20|13932.75|13812.75|13932.78|13812.78|13932.88|13812.88|13932.6|13812.6|9
1651476330000|2022-05-02 07:25:30|13933.03|13813.03|13933.46|13813.46|13933.47|13813.47|13932.73|13812.73|9
1651476340000|2022-05-02 07:25:40|13933.43|13813.43|13933.39|13813.39|13933.61|13813.61|13933.36|13813.36|9
1651476350000|2022-05-02 07:25:50|13933.31|13813.31|13933.57|13813.57|13933.57|13813.57|13933.31|13813.31|8
1651476360000|2022-05-02 07:26:00|13933.43|13813.43|13933.1|13813.1|13933.43|13813.43|13932.97|13812.97|9
1651476370000|2022-05-02 07:26:10|13933.04|13813.04|13933.21|13813.21|13933.22|13813.22|13933|13813|8
1651476380000|2022-05-02 07:26:20|13933.1|13813.1|13933.96|13813.96|13934.19|13814.19|13933.1|13813.1|9
1651476390000|2022-05-02 07:26:30|13933.9|13813.9|13935.02|13815.02|13935.44|13815.44|13933.85|13813.85|10
1651476400000|2022-05-02 07:26:40|13935.33|13815.33|13936.09|13816.09|13936.09|13816.09|13935.26|13815.26|9
1651476410000|2022-05-02 07:26:50|13936.05|13816.05|13938.79|13818.79|13938.79|13818.79|13936.05|13816.05|10
1651476420000|2022-05-02 07:27:00|13938.99|13818.99|13938.7|13818.7|13939.6|13819.6|13938.7|13818.7|10
1651476430000|2022-05-02 07:27:10|13939.05|13819.05|13939.99|13819.99|13939.99|13819.99|13939.05|13819.05|9
1651476440000|2022-05-02 07:27:20|13939.84|13819.84|13940.1|13820.1|13940.28|13820.28|13939.84|13819.84|9
1651476450000|2022-05-02 07:27:30|13939.8|13819.8|13938.35|13818.35|13939.8|13819.8|13938.09|13818.09|10
1651476460000|2022-05-02 07:27:40|13938.41|13818.41|13938.53|13818.53|13938.6|13818.6|13938.36|13818.36|7
1651476470000|2022-05-02 07:27:50|13938.54|13818.54|13938.1|13818.1|13938.54|13818.54|13938.1|13818.1|10
1651476480000|2022-05-02 07:28:00|13938.08|13818.08|13937.65|13817.65|13938.57|13818.57|13937.62|13817.62|8
1651476490000|2022-05-02 07:28:10|13937.82|13817.82|13937.35|13817.35|13937.82|13817.82|13936.97|13816.97|8
1651476500000|2022-05-02 07:28:20|13937.36|13817.36|13936.34|13816.34|13937.39|13817.39|13936.34|13816.34|8
1651476510000|2022-05-02 07:28:30|13936.27|13816.27|13935.33|13815.33|13936.27|13816.27|13935.24|13815.24|10
1651476520000|2022-05-02 07:28:40|13935.43|13815.43|13936.19|13816.19|13936.33|13816.33|13935.22|13815.22|10
1651476530000|2022-05-02 07:28:50|13936.26|13816.26|13937.21|13817.21|13937.21|13817.21|13936.24|13816.24|10
1651476540000|2022-05-02 07:29:00|13937.12|13817.12|13938.63|13818.63|13938.63|13818.63|13937.11|13817.11|9
1651476550000|2022-05-02 07:29:10|13938.74|13818.74|13938.86|13818.86|13939.07|13819.07|13938.65|13818.65|10
1651476560000|2022-05-02 07:29:20|13939.12|13819.12|13939.58|13819.58|13939.58|13819.58|13939.12|13819.12|9
1651476570000|2022-05-02 07:29:30|13939.78|13819.78|13939.93|13819.93|13939.93|13819.93|13939.59|13819.59|9
1651476580000|2022-05-02 07:29:40|13940|13820|13941.04|13821.04|13941.04|13821.04|13939.99|13819.99|6
1651476590000|2022-05-02 07:29:50|13941.11|13821.11|13940.42|13820.42|13941.14|13821.14|13940.42|13820.42|10
1651476600000|2022-05-02 07:30:00|13940.78|13820.78|13938.72|13818.72|13940.79|13820.79|13938.72|13818.72|9
1651476610000|2022-05-02 07:30:10|13938.8|13818.8|13939.22|13819.22|13939.5|13819.5|13938.8|13818.8|9
1651476620000|2022-05-02 07:30:20|13939.1|13819.1|13937.9|13817.9|13939.1|13819.1|13937.87|13817.87|10
1651476630000|2022-05-02 07:30:30|13937.85|13817.85|13934.97|13814.97|13937.85|13817.85|13934.97|13814.97|9
1651476640000|2022-05-02 07:30:40|13935.11|13815.11|13932.09|13812.09|13935.11|13815.11|13931.99|13811.99|10
1651476650000|2022-05-02 07:30:50|13932|13812|13930.25|13810.25|13932|13812|13930.25|13810.25|10
1651476660000|2022-05-02 07:31:00|13930.21|13810.21|13929.71|13809.71|13930.21|13810.21|13929.69|13809.69|10
1651476670000|2022-05-02 07:31:10|13929.75|13809.75|13928.57|13808.57|13929.75|13809.75|13928.38|13808.38|10
1651476680000|2022-05-02 07:31:20|13927.73|13807.73|13926.98|13806.98|13927.73|13807.73|13926.36|13806.36|10
1651476690000|2022-05-02 07:31:30|13926.24|13806.24|13926.29|13806.29|13926.48|13806.48|13925.76|13805.76|9
1651476700000|2022-05-02 07:31:40|13926.25|13806.25|13926.99|13806.99|13927.17|13807.17|13926.11|13806.11|10
1651476710000|2022-05-02 07:31:50|13927.06|13807.06|13926.35|13806.35|13927.06|13807.06|13926.17|13806.17|10
1651476720000|2022-05-02 07:32:00|13926.04|13806.04|13925.77|13805.77|13926.22|13806.22|13925.73|13805.73|9
1651476730000|2022-05-02 07:32:10|13925.7|13805.7|13927.54|13807.54|13927.54|13807.54|13925.7|13805.7|9
1651476740000|2022-05-02 07:32:20|13927.32|13807.32|13928.74|13808.74|13928.74|13808.74|13927.32|13807.32|10
1651476750000|2022-05-02 07:32:30|13928.82|13808.82|13929.71|13809.71|13929.72|13809.72|13928.82|13808.82|10
1651476760000|2022-05-02 07:32:40|13929.95|13809.95|13930.26|13810.26|13930.28|13810.28|13929.95|13809.95|9
1651476770000|2022-05-02 07:32:50|13930.12|13810.12|13929.4|13809.4|13930.12|13810.12|13929.4|13809.4|10
1651476780000|2022-05-02 07:33:00|13929.13|13809.13|13928.12|13808.12|13929.13|13809.13|13927.93|13807.93|10
1651476790000|2022-05-02 07:33:10|13928.13|13808.13|13927.45|13807.45|13928.13|13808.13|13927.36|13807.36|10
1651476800000|2022-05-02 07:33:20|13927.04|13807.04|13927.73|13807.73|13927.73|13807.73|13926.99|13806.99|10
1651476810000|2022-05-02 07:33:30|13927.85|13807.85|13929.24|13809.24|13929.24|13809.24|13927.85|13807.85|10
1651476820000|2022-05-02 07:33:40|13929.22|13809.22|13930.94|13810.94|13930.94|13810.94|13929.22|13809.22|10
1651476830000|2022-05-02 07:33:50|13930.96|13810.96|13930.54|13810.54|13930.99|13810.99|13930.47|13810.47|9
1651476840000|2022-05-02 07:34:00|13930.51|13810.51|13929.99|13809.99|13930.62|13810.62|13929.99|13809.99|10
1651476850000|2022-05-02 07:34:10|13929.86|13809.86|13929.09|13809.09|13929.86|13809.86|13929.09|13809.09|10
1651476860000|2022-05-02 07:34:20|13928.82|13808.82|13927.9|13807.9|13928.82|13808.82|13927.9|13807.9|8
1651476870000|2022-05-02 07:34:30|13927.81|13807.81|13926.54|13806.54|13927.96|13807.96|13926.54|13806.54|10
1651476880000|2022-05-02 07:34:40|13926.51|13806.51|13925.58|13805.58|13926.53|13806.53|13925.58|13805.58|8
1651476890000|2022-05-02 07:34:50|13925.61|13805.61|13925.79|13805.79|13925.83|13805.83|13925.45|13805.45|9
1651476900000|2022-05-02 07:35:00|13925.74|13805.74|13925.28|13805.28|13925.81|13805.81|13925.28|13805.28|9
1651476910000|2022-05-02 07:35:10|13925.21|13805.21|13922.29|13802.29|13925.33|13805.33|13922.25|13802.25|10
1651476920000|2022-05-02 07:35:20|13922.39|13802.39|13921.76|13801.76|13922.39|13802.39|13921.62|13801.62|10
1651476930000|2022-05-02 07:35:30|13921.9|13801.9|13923.63|13803.63|13923.63|13803.63|13921.84|13801.84|9
1651476940000|2022-05-02 07:35:40|13923.7|13803.7|13923.36|13803.36|13923.7|13803.7|13923.25|13803.25|10
1651476950000|2022-05-02 07:35:50|13923.32|13803.32|13923.75|13803.75|13923.75|13803.75|13923.19|13803.19|8
1651476960000|2022-05-02 07:36:00|13923.82|13803.82|13925.02|13805.02|13925.02|13805.02|13923.78|13803.78|10
1651476970000|2022-05-02 07:36:10|13924.94|13804.94|13925.59|13805.59|13925.59|13805.59|13924.76|13804.76|9
1651476980000|2022-05-02 07:36:20|13925.75|13805.75|13926.11|13806.11|13926.27|13806.27|13925.75|13805.75|10
1651476990000|2022-05-02 07:36:30|13926.12|13806.12|13926.1|13806.1|13926.15|13806.15|13925.87|13805.87|10
1651477000000|2022-05-02 07:36:40|13926.06|13806.06|13925.89|13805.89|13926.21|13806.21|13925.82|13805.82|9
1651477010000|2022-05-02 07:36:50|13926.18|13806.18|13926.74|13806.74|13926.93|13806.93|13926.18|13806.18|9
1651477020000|2022-05-02 07:37:00|13926.71|13806.71|13926.46|13806.46|13927.1|13807.1|13926.26|13806.26|8
1651477030000|2022-05-02 07:37:10|13926.99|13806.99|13926.64|13806.64|13927.03|13807.03|13926.64|13806.64|9
1651477040000|2022-05-02 07:37:20|13926.58|13806.58|13927.09|13807.09|13927.15|13807.15|13926.58|13806.58|8
1651477050000|2022-05-02 07:37:30|13926.05|13806.05|13925.27|13805.27|13926.05|13806.05|13925.15|13805.15|10
1651477060000|2022-05-02 07:37:40|13925.26|13805.26|13925.36|13805.36|13925.37|13805.37|13924.74|13804.74|8
1651477070000|2022-05-02 07:37:50|13925.5|13805.5|13925.82|13805.82|13926.41|13806.41|13925.5|13805.5|10
1651477080000|2022-05-02 07:38:00|13926.09|13806.09|13926.42|13806.42|13926.47|13806.47|13925.81|13805.81|9
1651477090000|2022-05-02 07:38:10|13926.39|13806.39|13927.35|13807.35|13927.35|13807.35|13926.39|13806.39|8
1651477100000|2022-05-02 07:38:20|13927.34|13807.34|13927.52|13807.52|13927.52|13807.52|13927.2|13807.2|10
1651477110000|2022-05-02 07:38:30|13927.6|13807.6|13927.61|13807.61|13927.74|13807.74|13927.42|13807.42|9
1651477120000|2022-05-02 07:38:40|13927.53|13807.53|13927.35|13807.35|13927.85|13807.85|13927.35|13807.35|10
1651477130000|2022-05-02 07:38:50|13927.38|13807.38|13928.26|13808.26|13928.26|13808.26|13927.38|13807.38|8
1651477140000|2022-05-02 07:39:00|13928.19|13808.19|13928.65|13808.65|13928.65|13808.65|13927.97|13807.97|10
1651477150000|2022-05-02 07:39:10|13929.05|13809.05|13931.01|13811.01|13931.01|13811.01|13928.83|13808.83|10
1651477160000|2022-05-02 07:39:20|13930.94|13810.94|13931.16|13811.16|13931.16|13811.16|13930.37|13810.37|10
1651477170000|2022-05-02 07:39:30|13931.27|13811.27|13930.71|13810.71|13931.34|13811.34|13930.64|13810.64|10
1651477180000|2022-05-02 07:39:40|13930.88|13810.88|13931.73|13811.73|13931.73|13811.73|13930.85|13810.85|9
1651477190000|2022-05-02 07:39:50|13931.79|13811.79|13932.69|13812.69|13932.97|13812.97|13931.79|13811.79|10
1651477200000|2022-05-02 07:40:00|13932.62|13812.62|13933.66|13813.66|13933.67|13813.67|13932.62|13812.62|10
1651477210000|2022-05-02 07:40:10|13933.59|13813.59|13933.94|13813.94|13934.23|13814.23|13933.59|13813.59|9
1651477220000|2022-05-02 07:40:20|13933.84|13813.84|13933.76|13813.76|13934.1|13814.1|13933.66|13813.66|9
1651477230000|2022-05-02 07:40:30|13933.67|13813.67|13933.18|13813.18|13933.67|13813.67|13933.17|13813.17|9
1651477240000|2022-05-02 07:40:40|13932.91|13812.91|13932.18|13812.18|13932.91|13812.91|13932.18|13812.18|9
1651477250000|2022-05-02 07:40:50|13932.2|13812.2|13932.2|13812.2|13932.37|13812.37|13931.82|13811.82|10
1651477260000|2022-05-02 07:41:00|13932.01|13812.01|13929.89|13809.89|13932.01|13812.01|13929.89|13809.89|8
1651477270000|2022-05-02 07:41:10|13930.01|13810.01|13928.71|13808.71|13930.01|13810.01|13928.51|13808.51|10
1651477280000|2022-05-02 07:41:20|13928.6|13808.6|13929.51|13809.51|13929.51|13809.51|13928.16|13808.16|10
1651477290000|2022-05-02 07:41:30|13929.57|13809.57|13930.81|13810.81|13930.81|13810.81|13929.57|13809.57|10
1651477300000|2022-05-02 07:41:40|13930.41|13810.41|13930.8|13810.8|13930.95|13810.95|13930.38|13810.38|10
1651477310000|2022-05-02 07:41:50|13930.77|13810.77|13930.45|13810.45|13930.78|13810.78|13930.29|13810.29|9
1651477320000|2022-05-02 07:42:00|13930.41|13810.41|13929.97|13809.97|13930.42|13810.42|13929.89|13809.89|9
1651477330000|2022-05-02 07:42:10|13930.09|13810.09|13931.2|13811.2|13931.72|13811.72|13930.09|13810.09|10
1651477340000|2022-05-02 07:42:20|13931.28|13811.28|13932.41|13812.41|13932.41|13812.41|13931.13|13811.13|10
1651477350000|2022-05-02 07:42:30|13932.36|13812.36|13932.91|13812.91|13932.91|13812.91|13932.36|13812.36|8
1651477360000|2022-05-02 07:42:40|13933.58|13813.58|13933.29|13813.29|13933.58|13813.58|13933.14|13813.14|9
1651477370000|2022-05-02 07:42:50|13933.32|13813.32|13933.63|13813.63|13933.63|13813.63|13933.25|13813.25|10
1651477380000|2022-05-02 07:43:00|13933.71|13813.71|13936.15|13816.15|13936.15|13816.15|13933.71|13813.71|9
1651477390000|2022-05-02 07:43:10|13935.66|13815.66|13937.49|13817.49|13937.49|13817.49|13935.66|13815.66|10
1651477400000|2022-05-02 07:43:20|13937.68|13817.68|13938.41|13818.41|13938.52|13818.52|13937.68|13817.68|8
1651477410000|2022-05-02 07:43:30|13938.56|13818.56|13940.31|13820.31|13940.31|13820.31|13938.56|13818.56|9
1651477420000|2022-05-02 07:43:40|13940.24|13820.24|13941.53|13821.53|13941.53|13821.53|13939.96|13819.96|10
1651477430000|2022-05-02 07:43:50|13941.44|13821.44|13940.54|13820.54|13941.44|13821.44|13940.5|13820.5|8
1651477440000|2022-05-02 07:44:00|13940.47|13820.47|13940.22|13820.22|13940.63|13820.63|13939.97|13819.97|10
1651477450000|2022-05-02 07:44:10|13940.11|13820.11|13940.91|13820.91|13940.91|13820.91|13940.11|13820.11|9
1651477460000|2022-05-02 07:44:20|13940.93|13820.93|13943.08|13823.08|13943.08|13823.08|13940.93|13820.93|9
1651477470000|2022-05-02 07:44:30|13943.04|13823.04|13942.57|13822.57|13943.04|13823.04|13942.56|13822.56|10
1651477480000|2022-05-02 07:44:40|13942.49|13822.49|13942.57|13822.57|13942.57|13822.57|13941.91|13821.91|10
1651477490000|2022-05-02 07:44:50|13942.65|13822.65|13945.09|13825.09|13945.09|13825.09|13942.65|13822.65|10
1651477500000|2022-05-02 07:45:00|13945.34|13825.34|13946.06|13826.06|13946.26|13826.26|13945.34|13825.34|9
1651477510000|2022-05-02 07:45:10|13945.95|13825.95|13945.24|13825.24|13945.95|13825.95|13945.24|13825.24|9
1651477520000|2022-05-02 07:45:20|13945.16|13825.16|13944.96|13824.96|13945.16|13825.16|13944.86|13824.86|7
1651477530000|2022-05-02 07:45:30|13944.74|13824.74|13944.19|13824.19|13944.74|13824.74|13944.19|13824.19|9
1651477540000|2022-05-02 07:45:40|13944.2|13824.2|13944.1|13824.1|13944.34|13824.34|13943.98|13823.98|8
1651477550000|2022-05-02 07:45:50|13944.07|13824.07|13944.5|13824.5|13944.71|13824.71|13944.07|13824.07|9
1651477560000|2022-05-02 07:46:00|13943.9|13823.9|13941.7|13821.7|13944.37|13824.37|13941.7|13821.7|10
1651477570000|2022-05-02 07:46:10|13941.81|13821.81|13941.48|13821.48|13942.03|13822.03|13941.31|13821.31|10
1651477580000|2022-05-02 07:46:20|13941.54|13821.54|13942.28|13822.28|13942.42|13822.42|13941.54|13821.54|8
1651477590000|2022-05-02 07:46:30|13942.16|13822.16|13941.99|13821.99|13942.16|13822.16|13941.89|13821.89|10
1651477600000|2022-05-02 07:46:40|13942.13|13822.13|13942.29|13822.29|13942.55|13822.55|13942.13|13822.13|10
1651477610000|2022-05-02 07:46:50|13941.88|13821.88|13941.5|13821.5|13941.88|13821.88|13941.47|13821.47|9
1651477620000|2022-05-02 07:47:00|13941.39|13821.39|13940.6|13820.6|13941.39|13821.39|13940.6|13820.6|7
1651477630000|2022-05-02 07:47:10|13940.77|13820.77|13941.51|13821.51|13941.51|13821.51|13940.69|13820.69|10
1651477640000|2022-05-02 07:47:20|13941.45|13821.45|13941.51|13821.51|13941.51|13821.51|13941.28|13821.28|10
1651477650000|2022-05-02 07:47:30|13941.52|13821.52|13940.04|13820.04|13941.52|13821.52|13940.04|13820.04|10
1651477660000|2022-05-02 07:47:40|13940.13|13820.13|13938.63|13818.63|13940.18|13820.18|13938.63|13818.63|10
1651477670000|2022-05-02 07:47:50|13938.79|13818.79|13938.82|13818.82|13939.04|13819.04|13938.74|13818.74|9
1651477680000|2022-05-02 07:48:00|13938.97|13818.97|13938.87|13818.87|13938.97|13818.97|13938.57|13818.57|10
1651477690000|2022-05-02 07:48:10|13938.95|13818.95|13939.11|13819.11|13939.11|13819.11|13938.1|13818.1|10
1651477700000|2022-05-02 07:48:20|13939.07|13819.07|13939.73|13819.73|13939.73|13819.73|13939.07|13819.07|8
1651477710000|2022-05-02 07:48:30|13939.92|13819.92|13940.39|13820.39|13940.41|13820.41|13939.92|13819.92|8
1651477720000|2022-05-02 07:48:40|13940.31|13820.31|13939.93|13819.93|13940.31|13820.31|13939.93|13819.93|10
1651477730000|2022-05-02 07:48:50|13939.86|13819.86|13939.7|13819.7|13939.86|13819.86|13939.48|13819.48|7
1651477740000|2022-05-02 07:49:00|13939.5|13819.5|13939.25|13819.25|13939.51|13819.51|13939.21|13819.21|10
1651477750000|2022-05-02 07:49:10|13939.16|13819.16|13938.44|13818.44|13939.19|13819.19|13938.44|13818.44|9
1651477760000|2022-05-02 07:49:20|13937.98|13817.98|13938.18|13818.18|13938.34|13818.34|13937.78|13817.78|9
1651477770000|2022-05-02 07:49:30|13938.03|13818.03|13937.32|13817.32|13938.03|13818.03|13937.32|13817.32|8
1651477780000|2022-05-02 07:49:40|13937.28|13817.28|13936.79|13816.79|13937.28|13817.28|13936.73|13816.73|10
1651477790000|2022-05-02 07:49:50|13936.64|13816.64|13936.24|13816.24|13936.64|13816.64|13936.24|13816.24|8
1651477800000|2022-05-02 07:50:00|13936.33|13816.33|13935.65|13815.65|13936.62|13816.62|13935.65|13815.65|9
1651477810000|2022-05-02 07:50:10|13934.02|13814.02|13931.76|13811.76|13934.02|13814.02|13931.46|13811.46|10
1651477820000|2022-05-02 07:50:20|13931.85|13811.85|13931.79|13811.79|13932.13|13812.13|13931.62|13811.62|10
1651477830000|2022-05-02 07:50:30|13931.83|13811.83|13930.15|13810.15|13931.83|13811.83|13930.15|13810.15|8
1651477840000|2022-05-02 07:50:40|13930.16|13810.16|13928.54|13808.54|13930.16|13810.16|13928.36|13808.36|10
1651477850000|2022-05-02 07:50:50|13928.51|13808.51|13928.36|13808.36|13928.64|13808.64|13928.27|13808.27|10
1651477860000|2022-05-02 07:51:00|13928.43|13808.43|13928.87|13808.87|13928.87|13808.87|13928.29|13808.29|9
1651477870000|2022-05-02 07:51:10|13928.8|13808.8|13928.86|13808.86|13928.92|13808.92|13928.66|13808.66|8
1651477880000|2022-05-02 07:51:20|13928.95|13808.95|13928.79|13808.79|13929.01|13809.01|13928.63|13808.63|8
1651477890000|2022-05-02 07:51:30|13928.42|13808.42|13927.15|13807.15|13928.42|13808.42|13927.15|13807.15|10
1651477900000|2022-05-02 07:51:40|13927.25|13807.25|13926.64|13806.64|13927.31|13807.31|13926.47|13806.47|8
1651477910000|2022-05-02 07:51:50|13926.65|13806.65|13927.2|13807.2|13927.2|13807.2|13926.65|13806.65|8
1651477920000|2022-05-02 07:52:00|13927.12|13807.12|13927.64|13807.64|13927.64|13807.64|13926.94|13806.94|8
1651477930000|2022-05-02 07:52:10|13927.93|13807.93|13928.65|13808.65|13928.78|13808.78|13927.93|13807.93|10
1651477940000|2022-05-02 07:52:20|13928.74|13808.74|13928.7|13808.7|13929.13|13809.13|13928.61|13808.61|8
1651477950000|2022-05-02 07:52:30|13928.61|13808.61|13929.41|13809.41|13929.41|13809.41|13928.61|13808.61|10
1651477960000|2022-05-02 07:52:40|13929.45|13809.45|13929.18|13809.18|13929.63|13809.63|13929.18|13809.18|8
1651477970000|2022-05-02 07:52:50|13929.17|13809.17|13929.08|13809.08|13929.2|13809.2|13928.88|13808.88|9
1651477980000|2022-05-02 07:53:00|13929.06|13809.06|13928.68|13808.68|13929.1|13809.1|13928.68|13808.68|7
1651477990000|2022-05-02 07:53:10|13928.46|13808.46|13928.61|13808.61|13928.69|13808.69|13928.46|13808.46|7
1651478000000|2022-05-02 07:53:20|13928.86|13808.86|13928.16|13808.16|13928.86|13808.86|13927.93|13807.93|9
1651478010000|2022-05-02 07:53:30|13928.15|13808.15|13928.1|13808.1|13928.15|13808.15|13927.87|13807.87|7
1651478020000|2022-05-02 07:53:40|13927.96|13807.96|13926.71|13806.71|13927.96|13807.96|13926.71|13806.71|9
1651478030000|2022-05-02 07:53:50|13926.39|13806.39|13927.16|13807.16|13927.16|13807.16|13926.17|13806.17|10
1651478040000|2022-05-02 07:54:00|13927.04|13807.04|13926.09|13806.09|13927.04|13807.04|13926.09|13806.09|10
1651478050000|2022-05-02 07:54:10|13926.12|13806.12|13925.86|13805.86|13926.17|13806.17|13925.86|13805.86|7
1651478060000|2022-05-02 07:54:20|13925.53|13805.53|13923.15|13803.15|13925.53|13805.53|13923.15|13803.15|9
1651478070000|2022-05-02 07:54:30|13922.76|13802.76|13922.22|13802.22|13922.87|13802.87|13922.22|13802.22|10
1651478080000|2022-05-02 07:54:40|13922.52|13802.52|13922.1|13802.1|13922.52|13802.52|13922.08|13802.08|10
1651478090000|2022-05-02 07:54:50|13922.03|13802.03|13921.57|13801.57|13922.03|13802.03|13921.48|13801.48|9
1651478100000|2022-05-02 07:55:00|13921.54|13801.54|13921.27|13801.27|13921.64|13801.64|13921.15|13801.15|9
1651478110000|2022-05-02 07:55:10|13921.21|13801.21|13921.81|13801.81|13921.81|13801.81|13921.2|13801.2|9
1651478120000|2022-05-02 07:55:20|13921.97|13801.97|13922.9|13802.9|13922.9|13802.9|13921.97|13801.97|9
1651478130000|2022-05-02 07:55:30|13923.01|13803.01|13922.57|13802.57|13923.15|13803.15|13922.57|13802.57|10
1651478140000|2022-05-02 07:55:40|13922.31|13802.31|13921.4|13801.4|13922.31|13802.31|13921.4|13801.4|9
1651478150000|2022-05-02 07:55:50|13921.44|13801.44|13921.05|13801.05|13921.44|13801.44|13921.05|13801.05|8
1651478160000|2022-05-02 07:56:00|13920.63|13800.63|13919.23|13799.23|13920.63|13800.63|13919.23|13799.23|10
1651478170000|2022-05-02 07:56:10|13919.33|13799.33|13919|13799|13919.33|13799.33|13918.74|13798.74|10
1651478180000|2022-05-02 07:56:20|13919.19|13799.19|13918.94|13798.94|13919.2|13799.2|13918.64|13798.64|9
1651478190000|2022-05-02 07:56:30|13918.91|13798.91|13918.52|13798.52|13918.91|13798.91|13918.39|13798.39|8
1651478200000|2022-05-02 07:56:40|13918.68|13798.68|13916.69|13796.69|13918.68|13798.68|13916.69|13796.69|9
1651478210000|2022-05-02 07:56:50|13916.66|13796.66|13914.4|13794.4|13916.66|13796.66|13914.4|13794.4|10
1651478220000|2022-05-02 07:57:00|13914.09|13794.09|13912.38|13792.38|13914.09|13794.09|13912.03|13792.03|10
1651478230000|2022-05-02 07:57:10|13912.19|13792.19|13911.13|13791.13|13912.4|13792.4|13911.13|13791.13|10
1651478240000|2022-05-02 07:57:20|13910.78|13790.78|13908.82|13788.82|13910.78|13790.78|13908.82|13788.82|10
1651478250000|2022-05-02 07:57:30|13908.78|13788.78|13906.19|13786.19|13908.78|13788.78|13906.19|13786.19|8
1651478260000|2022-05-02 07:57:40|13906.09|13786.09|13899.35|13779.35|13906.09|13786.09|13899.35|13779.35|10
1651478270000|2022-05-02 07:57:50|13899.42|13779.42|13894.55|13774.55|13899.42|13779.42|13894.55|13774.55|10
1651478280000|2022-05-02 07:58:00|13894.28|13774.28|13888.75|13768.75|13894.28|13774.28|13888.75|13768.75|10
1651478290000|2022-05-02 07:58:10|13887.83|13767.83|13879.84|13759.84|13887.83|13767.83|13879.84|13759.84|10
1651478300000|2022-05-02 07:58:20|13879.92|13759.92|13877.73|13757.73|13880.13|13760.13|13877.73|13757.73|10
1651478310000|2022-05-02 07:58:30|13878.63|13758.63|13878.82|13758.82|13880.15|13760.15|13878.59|13758.59|10
1651478320000|2022-05-02 07:58:40|13878.81|13758.81|13879.24|13759.24|13879.92|13759.92|13878.81|13758.81|9
1651478330000|2022-05-02 07:58:50|13879.37|13759.37|13876.24|13756.24|13879.37|13759.37|13876.24|13756.24|10
1651478340000|2022-05-02 07:59:00|13875.92|13755.92|13874.38|13754.38|13875.93|13755.93|13874.38|13754.38|10
1651478350000|2022-05-02 07:59:10|13875.32|13755.32|13875.53|13755.53|13876.4|13756.4|13874.7|13754.7|10
1651478360000|2022-05-02 07:59:20|13875.45|13755.45|13867.23|13747.23|13875.45|13755.45|13867.23|13747.23|10
1651478370000|2022-05-02 07:59:30|13867.05|13747.05|13863.58|13743.58|13867.05|13747.05|13863.58|13743.58|10
1651478380000|2022-05-02 07:59:40|13863.36|13743.36|13867.58|13747.58|13867.58|13747.58|13862.68|13742.68|10
1651478390000|2022-05-02 07:59:50|13869.18|13749.18|13870.77|13750.77|13870.77|13750.77|13868.84|13748.84|10
1651478400000|2022-05-02 08:00:00|13871.18|13751.18|13872.7|13752.7|13872.7|13752.7|13871.08|13751.08|8
1651478410000|2022-05-02 08:00:10|13872.61|13752.61|13873.01|13753.01|13873.2|13753.2|13872.61|13752.61|10
1651478420000|2022-05-02 08:00:20|13873.05|13753.05|13871.77|13751.77|13873.05|13753.05|13871.6|13751.6|9
1651478430000|2022-05-02 08:00:30|13871.88|13751.88|13869.6|13749.6|13872.03|13752.03|13869.39|13749.39|10
1651478440000|2022-05-02 08:00:40|13870.3|13750.3|13870.68|13750.68|13871.7|13751.7|13870.3|13750.3|10
1651478450000|2022-05-02 08:00:50|13872.28|13752.28|13874.56|13754.56|13874.56|13754.56|13872.28|13752.28|9
1651478460000|2022-05-02 08:01:00|13874.57|13754.57|13877.21|13757.21|13877.21|13757.21|13874.57|13754.57|10
1651478470000|2022-05-02 08:01:10|13877.44|13757.44|13877.85|13757.85|13878.6|13758.6|13877.06|13757.06|10
1651478480000|2022-05-02 08:01:20|13878.08|13758.08|13877.96|13757.96|13878.41|13758.41|13877.43|13757.43|10
1651478490000|2022-05-02 08:01:30|13877.77|13757.77|13878.55|13758.55|13879.26|13759.26|13877.41|13757.41|10
1651478500000|2022-05-02 08:01:40|13877.81|13757.81|13878.05|13758.05|13878.05|13758.05|13877.49|13757.49|10
1651478510000|2022-05-02 08:01:50|13878.42|13758.42|13879.82|13759.82|13879.82|13759.82|13878.42|13758.42|10
1651478520000|2022-05-02 08:02:00|13880.06|13760.06|13881.99|13761.99|13882.33|13762.33|13880.06|13760.06|9
1651478530000|2022-05-02 08:02:10|13882.67|13762.67|13883.85|13763.85|13883.94|13763.94|13881.35|13761.35|10
1651478540000|2022-05-02 08:02:20|13882.89|13762.89|13882.42|13762.42|13883.27|13763.27|13882.42|13762.42|10
1651478550000|2022-05-02 08:02:30|13881.7|13761.7|13879.22|13759.22|13881.79|13761.79|13879.22|13759.22|10
1651478560000|2022-05-02 08:02:40|13879.5|13759.5|13878.29|13758.29|13879.66|13759.66|13877.94|13757.94|10
1651478570000|2022-05-02 08:02:50|13878.16|13758.16|13878.25|13758.25|13879.02|13759.02|13878.13|13758.13|10
1651478580000|2022-05-02 08:03:00|13878.12|13758.12|13876.11|13756.11|13878.12|13758.12|13876.11|13756.11|10
1651478590000|2022-05-02 08:03:10|13875.95|13755.95|13874.32|13754.32|13875.95|13755.95|13874.32|13754.32|9
1651478600000|2022-05-02 08:03:20|13874.38|13754.38|13873.3|13753.3|13874.4|13754.4|13872.97|13752.97|10
1651478610000|2022-05-02 08:03:30|13873.4|13753.4|13873.07|13753.07|13873.4|13753.4|13872.53|13752.53|10
1651478620000|2022-05-02 08:03:40|13873.2|13753.2|13876.13|13756.13|13876.13|13756.13|13873.09|13753.09|10
1651478630000|2022-05-02 08:03:50|13876.38|13756.38|13878.56|13758.56|13878.57|13758.57|13876.38|13756.38|10
1651478640000|2022-05-02 08:04:00|13878.69|13758.69|13880.28|13760.28|13880.4|13760.4|13878.35|13758.35|10
1651478650000|2022-05-02 08:04:10|13880.16|13760.16|13882.51|13762.51|13882.51|13762.51|13880.16|13760.16|10
1651478660000|2022-05-02 08:04:20|13883.2|13763.2|13884.81|13764.81|13884.81|13764.81|13883.2|13763.2|9
1651478670000|2022-05-02 08:04:30|13884.67|13764.67|13884.46|13764.46|13885.42|13765.42|13884.46|13764.46|10
1651478680000|2022-05-02 08:04:40|13884.27|13764.27|13885.54|13765.54|13885.56|13765.56|13884.1|13764.1|10
1651478690000|2022-05-02 08:04:50|13885.25|13765.25|13887.95|13767.95|13888.05|13768.05|13885.25|13765.25|10
1651478700000|2022-05-02 08:05:00|13887.78|13767.78|13887.73|13767.73|13888|13768|13887.72|13767.72|10
1651478710000|2022-05-02 08:05:10|13887.8|13767.8|13888.94|13768.94|13888.94|13768.94|13887.8|13767.8|9
1651478720000|2022-05-02 08:05:20|13889.12|13769.12|13889.68|13769.68|13890.19|13770.19|13889.02|13769.02|10
1651478730000|2022-05-02 08:05:30|13889.48|13769.48|13889.09|13769.09|13889.63|13769.63|13888.8|13768.8|10
1651478740000|2022-05-02 08:05:40|13889.08|13769.08|13890.25|13770.25|13890.25|13770.25|13889.08|13769.08|10
1651478750000|2022-05-02 08:05:50|13890.2|13770.2|13890.42|13770.42|13890.42|13770.42|13889.93|13769.93|10
1651478760000|2022-05-02 08:06:00|13890.46|13770.46|13889.82|13769.82|13890.46|13770.46|13889.8|13769.8|10
1651478770000|2022-05-02 08:06:10|13889.84|13769.84|13889.67|13769.67|13889.84|13769.84|13889.5|13769.5|10
1651478780000|2022-05-02 08:06:20|13889.5|13769.5|13887.65|13767.65|13889.54|13769.54|13887.65|13767.65|10
1651478790000|2022-05-02 08:06:30|13887.68|13767.68|13888.53|13768.53|13888.75|13768.75|13887.68|13767.68|10
1651478800000|2022-05-02 08:06:40|13888.28|13768.28|13889.39|13769.39|13889.84|13769.84|13888.24|13768.24|10
1651478810000|2022-05-02 08:06:50|13889.38|13769.38|13890.85|13770.85|13890.85|13770.85|13889.38|13769.38|10
1651478820000|2022-05-02 08:07:00|13890.86|13770.86|13891.36|13771.36|13891.41|13771.41|13890.86|13770.86|10
1651478830000|2022-05-02 08:07:10|13891.57|13771.57|13891.91|13771.91|13892.04|13772.04|13891.46|13771.46|9
1651478840000|2022-05-02 08:07:20|13892.04|13772.04|13893.16|13773.16|13893.16|13773.16|13892.04|13772.04|10
1651478850000|2022-05-02 08:07:30|13893.32|13773.32|13894.06|13774.06|13894.06|13774.06|13893.32|13773.32|10
1651478860000|2022-05-02 08:07:40|13894.51|13774.51|13895.66|13775.66|13895.66|13775.66|13894.22|13774.22|10
1651478870000|2022-05-02 08:07:50|13895.65|13775.65|13897.5|13777.5|13897.77|13777.77|13895.65|13775.65|10
1651478880000|2022-05-02 08:08:00|13897.38|13777.38|13898.68|13778.68|13898.68|13778.68|13897.34|13777.34|10
1651478890000|2022-05-02 08:08:10|13898.72|13778.72|13898.83|13778.83|13899.05|13779.05|13898.57|13778.57|10
1651478900000|2022-05-02 08:08:20|13898.88|13778.88|13898.6|13778.6|13898.88|13778.88|13898.32|13778.32|9
1651478910000|2022-05-02 08:08:30|13898.65|13778.65|13898.91|13778.91|13899.01|13779.01|13898.65|13778.65|10
1651478920000|2022-05-02 08:08:40|13898.63|13778.63|13899.13|13779.13|13899.31|13779.31|13898.63|13778.63|10
1651478930000|2022-05-02 08:08:50|13898.68|13778.68|13899.58|13779.58|13899.92|13779.92|13898.68|13778.68|10
1651478940000|2022-05-02 08:09:00|13899.63|13779.63|13899.63|13779.63|13900.31|13780.31|13899.43|13779.43|10
1651478950000|2022-05-02 08:09:10|13899.26|13779.26|13899.31|13779.31|13899.46|13779.46|13899.06|13779.06|10
1651478960000|2022-05-02 08:09:20|13899.23|13779.23|13901.39|13781.39|13901.39|13781.39|13899.23|13779.23|10
1651478970000|2022-05-02 08:09:30|13901.92|13781.92|13902.49|13782.49|13903.13|13783.13|13901.76|13781.76|9
1651478980000|2022-05-02 08:09:40|13902.66|13782.66|13907.77|13787.77|13907.77|13787.77|13902.01|13782.01|10
1651478990000|2022-05-02 08:09:50|13908|13788|13908.77|13788.77|13909.45|13789.45|13907.21|13787.21|10
1651479000000|2022-05-02 08:10:00|13909.73|13789.73|13910.13|13790.13|13910.39|13790.39|13909.43|13789.43|10
1651479010000|2022-05-02 08:10:10|13910.6|13790.6|13910.61|13790.61|13910.99|13790.99|13910.35|13790.35|9
1651479020000|2022-05-02 08:10:20|13910.56|13790.56|13909.69|13789.69|13910.56|13790.56|13909.69|13789.69|10
1651479030000|2022-05-02 08:10:30|13909.62|13789.62|13910.45|13790.45|13910.45|13790.45|13909.62|13789.62|9
1651479040000|2022-05-02 08:10:40|13909.96|13789.96|13910.92|13790.92|13911.2|13791.2|13909.96|13789.96|10
1651479050000|2022-05-02 08:10:50|13910.8|13790.8|13910.64|13790.64|13911.15|13791.15|13910.64|13790.64|10
1651479060000|2022-05-02 08:11:00|13910.2|13790.2|13910.39|13790.39|13910.67|13790.67|13910.11|13790.11|10
1651479070000|2022-05-02 08:11:10|13910.21|13790.21|13914.24|13794.24|13914.59|13794.59|13909.94|13789.94|10
1651479080000|2022-05-02 08:11:20|13914.41|13794.41|13913.2|13793.2|13914.41|13794.41|13913.2|13793.2|9
1651479090000|2022-05-02 08:11:30|13913.24|13793.24|13911.66|13791.66|13913.26|13793.26|13911.46|13791.46|10
1651479100000|2022-05-02 08:11:40|13911.85|13791.85|13911.43|13791.43|13912|13792|13911.43|13791.43|8
1651479110000|2022-05-02 08:11:50|13911.56|13791.56|13908.74|13788.74|13911.56|13791.56|13908.74|13788.74|9
1651479120000|2022-05-02 08:12:00|13908.72|13788.72|13908.33|13788.33|13908.72|13788.72|13908.17|13788.17|10
1651479130000|2022-05-02 08:12:10|13908.35|13788.35|13908.28|13788.28|13908.48|13788.48|13908.05|13788.05|8
1651479140000|2022-05-02 08:12:20|13908.5|13788.5|13909.9|13789.9|13909.9|13789.9|13908.5|13788.5|9
1651479150000|2022-05-02 08:12:30|13909.72|13789.72|13909.18|13789.18|13909.95|13789.95|13908.97|13788.97|10
1651479160000|2022-05-02 08:12:40|13909.05|13789.05|13909.46|13789.46|13909.83|13789.83|13909.05|13789.05|10
1651479170000|2022-05-02 08:12:50|13909.53|13789.53|13907.98|13787.98|13909.55|13789.55|13907.98|13787.98|10
1651479180000|2022-05-02 08:13:00|13907.8|13787.8|13905.98|13785.98|13907.8|13787.8|13905.96|13785.96|9
1651479190000|2022-05-02 08:13:10|13905.61|13785.61|13903.82|13783.82|13905.61|13785.61|13903.82|13783.82|10
1651479200000|2022-05-02 08:13:20|13903.63|13783.63|13901.77|13781.77|13903.63|13783.63|13901.77|13781.77|10
1651479210000|2022-05-02 08:13:30|13900.79|13780.79|13895.61|13775.61|13900.79|13780.79|13895.61|13775.61|10
1651479220000|2022-05-02 08:13:40|13895.75|13775.75|13895.88|13775.88|13895.95|13775.95|13895.62|13775.62|10
1651479230000|2022-05-02 08:13:50|13896.05|13776.05|13896.3|13776.3|13896.62|13776.62|13896.05|13776.05|9
1651479240000|2022-05-02 08:14:00|13896.32|13776.32|13894.37|13774.37|13896.32|13776.32|13894.37|13774.37|10
1651479250000|2022-05-02 08:14:10|13894.55|13774.55|13894.27|13774.27|13895.09|13775.09|13894.1|13774.1|10
1651479260000|2022-05-02 08:14:20|13894.09|13774.09|13895.12|13775.12|13895.12|13775.12|13894.09|13774.09|10
1651479270000|2022-05-02 08:14:30|13895.13|13775.13|13895.85|13775.85|13895.95|13775.95|13895.06|13775.06|10
1651479280000|2022-05-02 08:14:40|13896|13776|13895.9|13775.9|13896.44|13776.44|13895.9|13775.9|10
1651479290000|2022-05-02 08:14:50|13895.88|13775.88|13895.36|13775.36|13895.88|13775.88|13895.36|13775.36|10
1651479300000|2022-05-02 08:15:00|13894.82|13774.82|13891.2|13771.2|13894.82|13774.82|13891.2|13771.2|10
1651479310000|2022-05-02 08:15:10|13890.49|13770.49|13890.16|13770.16|13890.49|13770.49|13889.5|13769.5|10
1651479320000|2022-05-02 08:15:20|13890.63|13770.63|13890.64|13770.64|13891.13|13771.13|13890.48|13770.48|9
1651479330000|2022-05-02 08:15:30|13890.45|13770.45|13890.41|13770.41|13891.09|13771.09|13890.01|13770.01|9
1651479340000|2022-05-02 08:15:40|13890.54|13770.54|13890.1|13770.1|13890.59|13770.59|13889.81|13769.81|10
1651479350000|2022-05-02 08:15:50|13890.09|13770.09|13890.17|13770.17|13890.62|13770.62|13889.93|13769.93|10
1651479360000|2022-05-02 08:16:00|13890.08|13770.08|13890.31|13770.31|13890.5|13770.5|13889.98|13769.98|10
1651479370000|2022-05-02 08:16:10|13890.33|13770.33|13888.88|13768.88|13890.45|13770.45|13888.88|13768.88|10
1651479380000|2022-05-02 08:16:20|13888.85|13768.85|13889.43|13769.43|13889.43|13769.43|13888.83|13768.83|10
1651479390000|2022-05-02 08:16:30|13889.5|13769.5|13889.36|13769.36|13889.5|13769.5|13889.21|13769.21|9
1651479400000|2022-05-02 08:16:40|13889.16|13769.16|13887.5|13767.5|13889.19|13769.19|13887.5|13767.5|9
1651479410000|2022-05-02 08:16:50|13887.58|13767.58|13887.8|13767.8|13887.95|13767.95|13887.58|13767.58|10
1651479420000|2022-05-02 08:17:00|13887.72|13767.72|13888.58|13768.58|13888.58|13768.58|13887.72|13767.72|10
1651479430000|2022-05-02 08:17:10|13888.34|13768.34|13888.34|13768.34|13888.8|13768.8|13888.34|13768.34|10
1651479440000|2022-05-02 08:17:20|13888.66|13768.66|13888.92|13768.92|13889.03|13769.03|13888.46|13768.46|10
1651479450000|2022-05-02 08:17:30|13888.9|13768.9|13889.79|13769.79|13889.79|13769.79|13888.9|13768.9|9
1651479460000|2022-05-02 08:17:40|13889.89|13769.89|13891.6|13771.6|13891.6|13771.6|13889.89|13769.89|9
1651479470000|2022-05-02 08:17:50|13891.32|13771.32|13891.95|13771.95|13891.95|13771.95|13891.32|13771.32|8
1651479480000|2022-05-02 08:18:00|13891.75|13771.75|13892.85|13772.85|13892.85|13772.85|13891.75|13771.75|10
1651479490000|2022-05-02 08:18:10|13892.93|13772.93|13893.48|13773.48|13893.5|13773.5|13892.68|13772.68|8
1651479500000|2022-05-02 08:18:20|13893.33|13773.33|13893.86|13773.86|13893.86|13773.86|13893.16|13773.16|10
1651479510000|2022-05-02 08:18:30|13893.92|13773.92|13893.89|13773.89|13894.53|13774.53|13893.68|13773.68|10
1651479520000|2022-05-02 08:18:40|13893.83|13773.83|13894.17|13774.17|13894.17|13774.17|13893.83|13773.83|9
1651479530000|2022-05-02 08:18:50|13894.33|13774.33|13894.06|13774.06|13894.57|13774.57|13894.01|13774.01|9
1651479540000|2022-05-02 08:19:00|13893.69|13773.69|13893.08|13773.08|13893.69|13773.69|13893.08|13773.08|9
1651479550000|2022-05-02 08:19:10|13892.94|13772.94|13892.14|13772.14|13892.94|13772.94|13892.09|13772.09|10
1651479560000|2022-05-02 08:19:20|13892.09|13772.09|13893.02|13773.02|13893.02|13773.02|13892.01|13772.01|10
1651479570000|2022-05-02 08:19:30|13893.39|13773.39|13895.29|13775.29|13895.29|13775.29|13893.39|13773.39|10
1651479580000|2022-05-02 08:19:40|13895.08|13775.08|13895.3|13775.3|13895.6|13775.6|13895.01|13775.01|9
1651479590000|2022-05-02 08:19:50|13895.32|13775.32|13895.03|13775.03|13895.41|13775.41|13895.03|13775.03|9
1651479600000|2022-05-02 08:20:00|13894.78|13774.78|13894.27|13774.27|13894.78|13774.78|13894.02|13774.02|8
1651479610000|2022-05-02 08:20:10|13894.3|13774.3|13894.27|13774.27|13894.37|13774.37|13894.2|13774.2|9
1651479620000|2022-05-02 08:20:20|13894.34|13774.34|13893.85|13773.85|13894.43|13774.43|13893.85|13773.85|9
1651479630000|2022-05-02 08:20:30|13894.02|13774.02|13894.19|13774.19|13894.2|13774.2|13893.67|13773.67|10
1651479640000|2022-05-02 08:20:40|13893.93|13773.93|13893.71|13773.71|13894.05|13774.05|13893.71|13773.71|10
1651479650000|2022-05-02 08:20:50|13893.63|13773.63|13893.48|13773.48|13893.63|13773.63|13893.36|13773.36|8
1651479660000|2022-05-02 08:21:00|13893.44|13773.44|13892.49|13772.49|13893.62|13773.62|13892.47|13772.47|10
1651479670000|2022-05-02 08:21:10|13892.61|13772.61|13891.3|13771.3|13892.61|13772.61|13891.3|13771.3|9
1651479680000|2022-05-02 08:21:20|13891.12|13771.12|13890.54|13770.54|13891.22|13771.22|13890.49|13770.49|9
1651479690000|2022-05-02 08:21:30|13890.48|13770.48|13891.19|13771.19|13891.3|13771.3|13890.39|13770.39|10
1651479700000|2022-05-02 08:21:40|13891.5|13771.5|13891.29|13771.29|13891.77|13771.77|13891.27|13771.27|10
1651479710000|2022-05-02 08:21:50|13890.87|13770.87|13887.62|13767.62|13890.87|13770.87|13887.62|13767.62|9
1651479720000|2022-05-02 08:22:00|13886.9|13766.9|13884.19|13764.19|13886.9|13766.9|13884.19|13764.19|10
1651479730000|2022-05-02 08:22:10|13884.33|13764.33|13882.86|13762.86|13884.33|13764.33|13882.86|13762.86|10
1651479740000|2022-05-02 08:22:20|13883.16|13763.16|13882.84|13762.84|13883.53|13763.53|13882.84|13762.84|10
1651479750000|2022-05-02 08:22:30|13882.81|13762.81|13879.89|13759.89|13882.81|13762.81|13879.89|13759.89|10
1651479760000|2022-05-02 08:22:40|13877.65|13757.65|13874.77|13754.77|13877.65|13757.65|13874.77|13754.77|10
1651479770000|2022-05-02 08:22:50|13874.55|13754.55|13871.32|13751.32|13874.55|13754.55|13871.32|13751.32|10
1651479780000|2022-05-02 08:23:00|13871.5|13751.5|13871.76|13751.76|13871.76|13751.76|13870.79|13750.79|9
1651479790000|2022-05-02 08:23:10|13870.9|13750.9|13870.24|13750.24|13870.9|13750.9|13870.24|13750.24|9
1651479800000|2022-05-02 08:23:20|13870.59|13750.59|13869.31|13749.31|13870.6|13750.6|13869|13749|10
1651479810000|2022-05-02 08:23:30|13869.19|13749.19|13869.17|13749.17|13869.19|13749.19|13868.65|13748.65|9
1651479820000|2022-05-02 08:23:40|13868.74|13748.74|13867.48|13747.48|13869.03|13749.03|13867.48|13747.48|10
1651479830000|2022-05-02 08:23:50|13867.21|13747.21|13866.91|13746.91|13867.27|13747.27|13866.66|13746.66|10
1651479840000|2022-05-02 08:24:00|13866.5|13746.5|13865.77|13745.77|13866.5|13746.5|13865.77|13745.77|10
1651479850000|2022-05-02 08:24:10|13865.75|13745.75|13864.63|13744.63|13865.75|13745.75|13864.57|13744.57|9
1651479860000|2022-05-02 08:24:20|13864.6|13744.6|13864.65|13744.65|13865.02|13745.02|13864.6|13744.6|9
1651479870000|2022-05-02 08:24:30|13864.5|13744.5|13863.69|13743.69|13864.5|13744.5|13862.96|13742.96|10
1651479880000|2022-05-02 08:24:40|13863.39|13743.39|13863.4|13743.4|13863.56|13743.56|13862.9|13742.9|10
1651479890000|2022-05-02 08:24:50|13863.28|13743.28|13863.44|13743.44|13863.72|13743.72|13863|13743|10
1651479900000|2022-05-02 08:25:00|13863.57|13743.57|13863.67|13743.67|13864.02|13744.02|13863.57|13743.57|10
1651479910000|2022-05-02 08:25:10|13863.63|13743.63|13864.01|13744.01|13864.24|13744.24|13863.42|13743.42|9
1651479920000|2022-05-02 08:25:20|13863.95|13743.95|13863.92|13743.92|13863.99|13743.99|13863.82|13743.82|9
1651479930000|2022-05-02 08:25:30|13863.74|13743.74|13864.46|13744.46|13864.46|13744.46|13863.6|13743.6|10
1651479940000|2022-05-02 08:25:40|13864.37|13744.37|13863.27|13743.27|13864.37|13744.37|13863.27|13743.27|10
1651479950000|2022-05-02 08:25:50|13863.32|13743.32|13862.46|13742.46|13863.32|13743.32|13862.09|13742.09|10
1651479960000|2022-05-02 08:26:00|13862.61|13742.61|13862.34|13742.34|13862.66|13742.66|13862.07|13742.07|10
1651479970000|2022-05-02 08:26:10|13862.2|13742.2|13862.55|13742.55|13862.76|13742.76|13862.2|13742.2|10
1651479980000|2022-05-02 08:26:20|13862.2|13742.2|13862.25|13742.25|13862.43|13742.43|13862.2|13742.2|9
1651479990000|2022-05-02 08:26:30|13862.15|13742.15|13862.49|13742.49|13862.68|13742.68|13862.15|13742.15|9
1651480000000|2022-05-02 08:26:40|13862.58|13742.58|13862.62|13742.62|13862.8|13742.8|13862.41|13742.41|10
1651480010000|2022-05-02 08:26:50|13862.84|13742.84|13862.45|13742.45|13862.84|13742.84|13862.36|13742.36|10
1651480020000|2022-05-02 08:27:00|13862.3|13742.3|13858.91|13738.91|13862.43|13742.43|13858.76|13738.76|9
1651480030000|2022-05-02 08:27:10|13858.68|13738.68|13856.66|13736.66|13858.68|13738.68|13856.56|13736.56|10
1651480040000|2022-05-02 08:27:20|13856.17|13736.17|13853.74|13733.74|13856.17|13736.17|13853.74|13733.74|10
1651480050000|2022-05-02 08:27:30|13853.6|13733.6|13852.78|13732.78|13853.6|13733.6|13852.48|13732.48|10
1651480060000|2022-05-02 08:27:40|13852.73|13732.73|13853.23|13733.23|13853.34|13733.34|13852.73|13732.73|10
1651480070000|2022-05-02 08:27:50|13853.54|13733.54|13852.42|13732.42|13853.54|13733.54|13852.42|13732.42|10
1651480080000|2022-05-02 08:28:00|13852.26|13732.26|13851.16|13731.16|13852.26|13732.26|13851.13|13731.13|10
1651480090000|2022-05-02 08:28:10|13851.35|13731.35|13851.25|13731.25|13851.74|13731.74|13851.11|13731.11|10
1651480100000|2022-05-02 08:28:20|13851.34|13731.34|13850.81|13730.81|13851.54|13731.54|13850.81|13730.81|10
1651480110000|2022-05-02 08:28:30|13851.35|13731.35|13851.73|13731.73|13851.76|13731.76|13851.31|13731.31|10
1651480120000|2022-05-02 08:28:40|13852.02|13732.02|13851.4|13731.4|13852.02|13732.02|13851.35|13731.35|10
1651480130000|2022-05-02 08:28:50|13851.34|13731.34|13851.94|13731.94|13851.94|13731.94|13851.21|13731.21|10
1651480140000|2022-05-02 08:29:00|13851.59|13731.59|13850.86|13730.86|13851.78|13731.78|13850.86|13730.86|9
1651480150000|2022-05-02 08:29:10|13850.7|13730.7|13850.06|13730.06|13850.74|13730.74|13849.93|13729.93|9
1651480160000|2022-05-02 08:29:20|13849.87|13729.87|13848.79|13728.79|13849.87|13729.87|13848.79|13728.79|10
1651480170000|2022-05-02 08:29:30|13848.75|13728.75|13848.48|13728.48|13849.26|13729.26|13848.46|13728.46|10
1651480180000|2022-05-02 08:29:40|13848.6|13728.6|13849.82|13729.82|13849.83|13729.83|13848.48|13728.48|10
1651480190000|2022-05-02 08:29:50|13850.5|13730.5|13851.6|13731.6|13851.79|13731.79|13850.5|13730.5|10
1651480200000|2022-05-02 08:30:00|13851.59|13731.59|13850.18|13730.18|13851.69|13731.69|13850.18|13730.18|9
1651480210000|2022-05-02 08:30:10|13849.52|13729.52|13845.3|13725.3|13849.91|13729.91|13845.3|13725.3|10
1651480220000|2022-05-02 08:30:20|13845.23|13725.23|13842.59|13722.59|13845.35|13725.35|13842.59|13722.59|10
1651480230000|2022-05-02 08:30:30|13842.14|13722.14|13840.39|13720.39|13842.14|13722.14|13840.39|13720.39|10
1651480240000|2022-05-02 08:30:40|13840.44|13720.44|13839.17|13719.17|13840.44|13720.44|13839.17|13719.17|9
1651480250000|2022-05-02 08:30:50|13838.73|13718.73|13835.28|13715.28|13838.73|13718.73|13835.17|13715.17|10
1651480260000|2022-05-02 08:31:00|13835.21|13715.21|13831.82|13711.82|13835.21|13715.21|13831.82|13711.82|9
1651480270000|2022-05-02 08:31:10|13831.97|13711.97|13830.85|13710.85|13832.04|13712.04|13830.83|13710.83|10
1651480280000|2022-05-02 08:31:20|13830.64|13710.64|13824.14|13704.14|13830.64|13710.64|13824.14|13704.14|10
1651480290000|2022-05-02 08:31:30|13823.95|13703.95|13823.65|13703.65|13824.35|13704.35|13823.65|13703.65|10
1651480300000|2022-05-02 08:31:40|13823.54|13703.54|13823.81|13703.81|13823.91|13703.91|13823.33|13703.33|10
1651480310000|2022-05-02 08:31:50|13824.07|13704.07|13823.11|13703.11|13824.07|13704.07|13822.83|13702.83|10
1651480320000|2022-05-02 08:32:00|13823.09|13703.09|13823.52|13703.52|13823.86|13703.86|13823.09|13703.09|10
1651480330000|2022-05-02 08:32:10|13824.2|13704.2|13825.68|13705.68|13825.75|13705.75|13824.18|13704.18|10
1651480340000|2022-05-02 08:32:20|13825.93|13705.93|13824.8|13704.8|13826.34|13706.34|13824.8|13704.8|10
1651480350000|2022-05-02 08:32:30|13824.73|13704.73|13822.61|13702.61|13824.74|13704.74|13822.61|13702.61|10
1651480360000|2022-05-02 08:32:40|13822.58|13702.58|13822.08|13702.08|13822.58|13702.58|13821.73|13701.73|10
1651480370000|2022-05-02 08:32:50|13821.63|13701.63|13820.93|13700.93|13822.5|13702.5|13820.93|13700.93|10
1651480380000|2022-05-02 08:33:00|13820.95|13700.95|13819.67|13699.67|13820.95|13700.95|13819.63|13699.63|10
1651480390000|2022-05-02 08:33:10|13819.92|13699.92|13821.13|13701.13|13821.13|13701.13|13819.92|13699.92|10
1651480400000|2022-05-02 08:33:20|13821.02|13701.02|13822.04|13702.04|13822.13|13702.13|13820.97|13700.97|10
1651480410000|2022-05-02 08:33:30|13822.25|13702.25|13822.29|13702.29|13822.32|13702.32|13822|13702|10
1651480420000|2022-05-02 08:33:40|13822.56|13702.56|13822.55|13702.55|13823.04|13703.04|13822.55|13702.55|10
1651480430000|2022-05-02 08:33:50|13822.97|13702.97|13821.33|13701.33|13823.14|13703.14|13821.33|13701.33|10
1651480440000|2022-05-02 08:34:00|13821.01|13701.01|13819.25|13699.25|13821.01|13701.01|13819.25|13699.25|10
1651480450000|2022-05-02 08:34:10|13819.3|13699.3|13819.07|13699.07|13819.3|13699.3|13818.51|13698.51|9
1651480460000|2022-05-02 08:34:20|13818.69|13698.69|13820.13|13700.13|13820.13|13700.13|13818.69|13698.69|10
1651480470000|2022-05-02 08:34:30|13820.2|13700.2|13820.61|13700.61|13820.61|13700.61|13820.02|13700.02|10
1651480480000|2022-05-02 08:34:40|13820.37|13700.37|13822.08|13702.08|13822.08|13702.08|13820.37|13700.37|10
1651480490000|2022-05-02 08:34:50|13822.25|13702.25|13819.13|13699.13|13822.26|13702.26|13819.13|13699.13|10
1651480500000|2022-05-02 08:35:00|13818.39|13698.39|13816.6|13696.6|13818.39|13698.39|13815.59|13695.59|10
1651480510000|2022-05-02 08:35:10|13816.34|13696.34|13815.17|13695.17|13816.34|13696.34|13814.89|13694.89|10
1651480520000|2022-05-02 08:35:20|13814.99|13694.99|13815.82|13695.82|13815.82|13695.82|13814.99|13694.99|10
1651480530000|2022-05-02 08:35:30|13815.71|13695.71|13816.63|13696.63|13816.65|13696.65|13815.71|13695.71|10
1651480540000|2022-05-02 08:35:40|13816.56|13696.56|13817.5|13697.5|13817.82|13697.82|13816.56|13696.56|9
1651480550000|2022-05-02 08:35:50|13817.2|13697.2|13816.14|13696.14|13817.51|13697.51|13816.14|13696.14|10
1651480560000|2022-05-02 08:36:00|13816.54|13696.54|13815.07|13695.07|13816.54|13696.54|13815.07|13695.07|10
1651480570000|2022-05-02 08:36:10|13814.83|13694.83|13813.9|13693.9|13815.49|13695.49|13813.9|13693.9|10
1651480580000|2022-05-02 08:36:20|13813.55|13693.55|13814.17|13694.17|13814.17|13694.17|13813.45|13693.45|10
1651480590000|2022-05-02 08:36:30|13814.57|13694.57|13815.54|13695.54|13815.54|13695.54|13814.09|13694.09|10
1651480600000|2022-05-02 08:36:40|13815.72|13695.72|13814.89|13694.89|13816.06|13696.06|13814.89|13694.89|10
1651480610000|2022-05-02 08:36:50|13815.64|13695.64|13814.29|13694.29|13815.64|13695.64|13814.29|13694.29|9
1651480620000|2022-05-02 08:37:00|13814.34|13694.34|13815.03|13695.03|13815.03|13695.03|13814.28|13694.28|9
1651480630000|2022-05-02 08:37:10|13815.28|13695.28|13815.14|13695.14|13816.04|13696.04|13815.14|13695.14|10
1651480640000|2022-05-02 08:37:20|13815.08|13695.08|13809.08|13689.08|13815.08|13695.08|13809.08|13689.08|10
1651480650000|2022-05-02 08:37:30|13809.27|13689.27|13803.57|13683.57|13809.27|13689.27|13802.51|13682.51|10
1651480660000|2022-05-02 08:37:40|13804.75|13684.75|13803.3|13683.3|13804.75|13684.75|13803.12|13683.12|10
1651480670000|2022-05-02 08:37:50|13803.45|13683.45|13805.7|13685.7|13805.7|13685.7|13803.13|13683.13|10
1651480680000|2022-05-02 08:38:00|13805.82|13685.82|13809.8|13689.8|13809.88|13689.88|13805.82|13685.82|9
1651480690000|2022-05-02 08:38:10|13809.37|13689.37|13808.73|13688.73|13809.37|13689.37|13808.73|13688.73|10
1651480700000|2022-05-02 08:38:20|13808.72|13688.72|13808.19|13688.19|13808.78|13688.78|13808.07|13688.07|10
1651480710000|2022-05-02 08:38:30|13808.34|13688.34|13807.13|13687.13|13808.34|13688.34|13807.13|13687.13|10
1651480720000|2022-05-02 08:38:40|13806.96|13686.96|13806.55|13686.55|13807.15|13687.15|13806.41|13686.41|9
1651480730000|2022-05-02 08:38:50|13806.68|13686.68|13805.01|13685.01|13806.68|13686.68|13805.01|13685.01|10
1651480740000|2022-05-02 08:39:00|13804.8|13684.8|13806.56|13686.56|13806.56|13686.56|13804.65|13684.65|10
1651480750000|2022-05-02 08:39:10|13806.83|13686.83|13809.22|13689.22|13809.5|13689.5|13806.83|13686.83|9
1651480760000|2022-05-02 08:39:20|13809.34|13689.34|13811.03|13691.03|13811.03|13691.03|13809.34|13689.34|10
1651480770000|2022-05-02 08:39:30|13811.6|13691.6|13812.46|13692.46|13812.58|13692.58|13811.6|13691.6|9
1651480780000|2022-05-02 08:39:40|13812.3|13692.3|13811.51|13691.51|13812.3|13692.3|13811.51|13691.51|10
1651480790000|2022-05-02 08:39:50|13812.07|13692.07|13811.77|13691.77|13812.07|13692.07|13811.18|13691.18|10
1651480800000|2022-05-02 08:40:00|13811.96|13691.96|13811.86|13691.86|13812.5|13692.5|13811.64|13691.64|10
1651480810000|2022-05-02 08:40:10|13812.53|13692.53|13814.17|13694.17|13814.17|13694.17|13812.53|13692.53|10
1651480820000|2022-05-02 08:40:20|13814.28|13694.28|13818.51|13698.51|13818.51|13698.51|13814.28|13694.28|9
1651480830000|2022-05-02 08:40:30|13818.58|13698.58|13819.22|13699.22|13819.22|13699.22|13818.51|13698.51|10
1651480840000|2022-05-02 08:40:40|13819.23|13699.23|13820.96|13700.96|13820.96|13700.96|13819.23|13699.23|9
1651480850000|2022-05-02 08:40:50|13821.99|13701.99|13825.67|13705.67|13825.71|13705.71|13821.99|13701.99|10
1651480860000|2022-05-02 08:41:00|13825.89|13705.89|13828.02|13708.02|13828.02|13708.02|13825.89|13705.89|10
1651480870000|2022-05-02 08:41:10|13828.28|13708.28|13828.81|13708.81|13829.27|13709.27|13828.28|13708.28|10
1651480880000|2022-05-02 08:41:20|13828.96|13708.96|13827.43|13707.43|13828.96|13708.96|13827.43|13707.43|10
1651480890000|2022-05-02 08:41:30|13827.28|13707.28|13825.69|13705.69|13827.88|13707.88|13825.69|13705.69|10
1651480900000|2022-05-02 08:41:40|13826.59|13706.59|13823.55|13703.55|13826.59|13706.59|13823.55|13703.55|10
1651480910000|2022-05-02 08:41:50|13823.68|13703.68|13821.12|13701.12|13823.68|13703.68|13820.89|13700.89|10
1651480920000|2022-05-02 08:42:00|13821.26|13701.26|13820.03|13700.03|13821.26|13701.26|13819.56|13699.56|10
1651480930000|2022-05-02 08:42:10|13819.66|13699.66|13818.8|13698.8|13819.94|13699.94|13818.8|13698.8|9
1651480940000|2022-05-02 08:42:20|13819.19|13699.19|13821.84|13701.84|13822.07|13702.07|13819.19|13699.19|10
1651480950000|2022-05-02 08:42:30|13822.1|13702.1|13822.43|13702.43|13822.43|13702.43|13821.62|13701.62|10
1651480960000|2022-05-02 08:42:40|13822.53|13702.53|13822.85|13702.85|13823.37|13703.37|13822.44|13702.44|9
1651480970000|2022-05-02 08:42:50|13822.37|13702.37|13822.5|13702.5|13822.52|13702.52|13822.18|13702.18|10
1651480980000|2022-05-02 08:43:00|13822.23|13702.23|13820.37|13700.37|13822.23|13702.23|13820.37|13700.37|10
1651480990000|2022-05-02 08:43:10|13820.77|13700.77|13816.06|13696.06|13820.77|13700.77|13816.06|13696.06|10
1651481000000|2022-05-02 08:43:20|13815.94|13695.94|13816.22|13696.22|13816.22|13696.22|13815.4|13695.4|10
1651481010000|2022-05-02 08:43:30|13816.18|13696.18|13816.52|13696.52|13816.87|13696.87|13815.34|13695.34|10
1651481020000|2022-05-02 08:43:40|13816.13|13696.13|13818.52|13698.52|13818.52|13698.52|13816.13|13696.13|10
1651481030000|2022-05-02 08:43:50|13818.7|13698.7|13819.08|13699.08|13819.56|13699.56|13818.7|13698.7|10
1651481040000|2022-05-02 08:44:00|13819.21|13699.21|13820.91|13700.91|13820.91|13700.91|13819.21|13699.21|10
1651481050000|2022-05-02 08:44:10|13820.93|13700.93|13821.93|13701.93|13822.33|13702.33|13820.93|13700.93|10
1651481060000|2022-05-02 08:44:20|13822.37|13702.37|13824.66|13704.66|13824.66|13704.66|13822.37|13702.37|10
1651481070000|2022-05-02 08:44:30|13825.12|13705.12|13831.23|13711.23|13831.23|13711.23|13825.12|13705.12|10
1651481080000|2022-05-02 08:44:40|13828.75|13708.75|13838.08|13718.08|13838.08|13718.08|13828.75|13708.75|10
1651481090000|2022-05-02 08:44:50|13838.13|13718.13|13846.07|13726.07|13846.07|13726.07|13838.13|13718.13|10
1651481100000|2022-05-02 08:45:00|13846.61|13726.61|13849.02|13729.02|13849.02|13729.02|13846.61|13726.61|9
1651481110000|2022-05-02 08:45:10|13848.68|13728.68|13850.69|13730.69|13850.81|13730.81|13848.68|13728.68|10
1651481120000|2022-05-02 08:45:20|13850.64|13730.64|13851.43|13731.43|13851.72|13731.72|13850.64|13730.64|10
1651481130000|2022-05-02 08:45:30|13851.37|13731.37|13853.87|13733.87|13854.09|13734.09|13851.37|13731.37|10
1651481140000|2022-05-02 08:45:40|13853.42|13733.42|13853.14|13733.14|13854.32|13734.32|13853.14|13733.14|10
1651481150000|2022-05-02 08:45:50|13852.82|13732.82|13852.88|13732.88|13853.69|13733.69|13852.66|13732.66|10
1651481160000|2022-05-02 08:46:00|13852.83|13732.83|13852.78|13732.78|13852.83|13732.83|13852.18|13732.18|10
1651481170000|2022-05-02 08:46:10|13852.51|13732.51|13851.24|13731.24|13852.99|13732.99|13851.24|13731.24|10
1651481180000|2022-05-02 08:46:20|13850.43|13730.43|13848.64|13728.64|13850.43|13730.43|13848.28|13728.28|10
1651481190000|2022-05-02 08:46:30|13847.99|13727.99|13846.93|13726.93|13847.99|13727.99|13846.93|13726.93|10
1651481200000|2022-05-02 08:46:40|13846.82|13726.82|13845.96|13725.96|13846.84|13726.84|13845.89|13725.89|10
1651481210000|2022-05-02 08:46:50|13845.12|13725.12|13843.26|13723.26|13845.51|13725.51|13843.26|13723.26|9
1651481220000|2022-05-02 08:47:00|13843.36|13723.36|13845.33|13725.33|13845.33|13725.33|13842.66|13722.66|9
1651481230000|2022-05-02 08:47:10|13845.41|13725.41|13847.55|13727.55|13847.55|13727.55|13845.41|13725.41|10
1651481240000|2022-05-02 08:47:20|13847.66|13727.66|13850.62|13730.62|13850.62|13730.62|13847.66|13727.66|10
1651481250000|2022-05-02 08:47:30|13850.43|13730.43|13851.09|13731.09|13851.28|13731.28|13850.11|13730.11|10
1651481260000|2022-05-02 08:47:40|13851.03|13731.03|13851.5|13731.5|13851.5|13731.5|13850.95|13730.95|9
1651481270000|2022-05-02 08:47:50|13851.59|13731.59|13852.39|13732.39|13852.68|13732.68|13851.59|13731.59|10
1651481280000|2022-05-02 08:48:00|13852.74|13732.74|13853.51|13733.51|13853.51|13733.51|13852.74|13732.74|9
1651481290000|2022-05-02 08:48:10|13853.57|13733.57|13854.21|13734.21|13854.21|13734.21|13853.47|13733.47|8
1651481300000|2022-05-02 08:48:20|13854.03|13734.03|13854.22|13734.22|13854.22|13734.22|13853.64|13733.64|10
1651481310000|2022-05-02 08:48:30|13854.27|13734.27|13855.45|13735.45|13855.45|13735.45|13854.24|13734.24|10
1651481320000|2022-05-02 08:48:40|13855.42|13735.42|13854.51|13734.51|13855.42|13735.42|13854.51|13734.51|9
1651481330000|2022-05-02 08:48:50|13854.63|13734.63|13856.38|13736.38|13856.38|13736.38|13854.51|13734.51|10
1651481340000|2022-05-02 08:49:00|13856.49|13736.49|13855.75|13735.75|13856.85|13736.85|13855.75|13735.75|10
1651481350000|2022-05-02 08:49:10|13855.92|13735.92|13856.16|13736.16|13856.16|13736.16|13855.56|13735.56|10
1651481360000|2022-05-02 08:49:20|13856.29|13736.29|13855.73|13735.73|13856.29|13736.29|13855.55|13735.55|10
1651481370000|2022-05-02 08:49:30|13855.84|13735.84|13854.15|13734.15|13855.84|13735.84|13854.15|13734.15|9
1651481380000|2022-05-02 08:49:40|13854.03|13734.03|13855.15|13735.15|13855.19|13735.19|13853.89|13733.89|10
1651481390000|2022-05-02 08:49:50|13855.11|13735.11|13856.41|13736.41|13856.41|13736.41|13855.11|13735.11|10
1651481400000|2022-05-02 08:50:00|13856.45|13736.45|13856.46|13736.46|13856.69|13736.69|13856.2|13736.2|10
1651481410000|2022-05-02 08:50:10|13856.63|13736.63|13856.08|13736.08|13856.72|13736.72|13856.08|13736.08|10
1651481420000|2022-05-02 08:50:20|13855.85|13735.85|13854.85|13734.85|13855.85|13735.85|13854.85|13734.85|8
1651481430000|2022-05-02 08:50:30|13854.74|13734.74|13855.01|13735.01|13855.01|13735.01|13854.5|13734.5|10
1651481440000|2022-05-02 08:50:40|13855.02|13735.02|13854.86|13734.86|13855.11|13735.11|13854.78|13734.78|10
1651481450000|2022-05-02 08:50:50|13855.14|13735.14|13853.7|13733.7|13855.44|13735.44|13853.67|13733.67|9
1651481460000|2022-05-02 08:51:00|13853.48|13733.48|13849.96|13729.96|13853.48|13733.48|13849.96|13729.96|10
1651481470000|2022-05-02 08:51:10|13850.05|13730.05|13849.12|13729.12|13850.05|13730.05|13848.05|13728.05|8
1651481480000|2022-05-02 08:51:20|13848.71|13728.71|13850.53|13730.53|13850.53|13730.53|13848.71|13728.71|9
1651481490000|2022-05-02 08:51:30|13850.48|13730.48|13849.64|13729.64|13850.59|13730.59|13849.64|13729.64|10
1651481500000|2022-05-02 08:51:40|13849.81|13729.81|13847.92|13727.92|13849.81|13729.81|13847.92|13727.92|8
1651481510000|2022-05-02 08:51:50|13848.02|13728.02|13848.34|13728.34|13848.34|13728.34|13847.78|13727.78|9
1651481520000|2022-05-02 08:52:00|13848.29|13728.29|13847.14|13727.14|13848.33|13728.33|13847.14|13727.14|8
1651481530000|2022-05-02 08:52:10|13847.11|13727.11|13846.51|13726.51|13847.11|13727.11|13846.29|13726.29|9
1651481540000|2022-05-02 08:52:20|13846.74|13726.74|13846.88|13726.88|13846.93|13726.93|13846.61|13726.61|10
1651481550000|2022-05-02 08:52:30|13846.65|13726.65|13844.77|13724.77|13846.65|13726.65|13844.77|13724.77|9
1651481560000|2022-05-02 08:52:40|13844.47|13724.47|13842.67|13722.67|13844.47|13724.47|13842.51|13722.51|9
1651481570000|2022-05-02 08:52:50|13842.51|13722.51|13842.91|13722.91|13842.91|13722.91|13841.71|13721.71|10
1651481580000|2022-05-02 08:53:00|13842.94|13722.94|13843.99|13723.99|13844|13724|13842.94|13722.94|9
1651481590000|2022-05-02 08:53:10|13843.52|13723.52|13843.7|13723.7|13843.93|13723.93|13843.52|13723.52|9
1651481600000|2022-05-02 08:53:20|13843.75|13723.75|13843.89|13723.89|13844.35|13724.35|13843.32|13723.32|10
1651481610000|2022-05-02 08:53:30|13843.93|13723.93|13843.13|13723.13|13844.1|13724.1|13843.09|13723.09|10
1651481620000|2022-05-02 08:53:40|13843.14|13723.14|13843.42|13723.42|13843.52|13723.52|13843.14|13723.14|10
1651481630000|2022-05-02 08:53:50|13843.15|13723.15|13842.44|13722.44|13843.15|13723.15|13842.44|13722.44|9
1651481640000|2022-05-02 08:54:00|13842.11|13722.11|13843|13723|13843.06|13723.06|13841.64|13721.64|10
1651481650000|2022-05-02 08:54:10|13843.42|13723.42|13845.7|13725.7|13845.7|13725.7|13843.42|13723.42|10
1651481660000|2022-05-02 08:54:20|13845.91|13725.91|13846.33|13726.33|13846.33|13726.33|13845.7|13725.7|10
1651481670000|2022-05-02 08:54:30|13846.78|13726.78|13847.3|13727.3|13848.34|13728.34|13846.69|13726.69|10
1651481680000|2022-05-02 08:54:40|13847.88|13727.88|13848.12|13728.12|13848.2|13728.2|13847.88|13727.88|10
1651481690000|2022-05-02 08:54:50|13848.06|13728.06|13846.83|13726.83|13848.06|13728.06|13846.59|13726.59|8
1651481700000|2022-05-02 08:55:00|13846.69|13726.69|13846.45|13726.45|13846.7|13726.7|13845.99|13725.99|10
1651481710000|2022-05-02 08:55:10|13847.09|13727.09|13847.44|13727.44|13847.85|13727.85|13847.09|13727.09|10
1651481720000|2022-05-02 08:55:20|13847.69|13727.69|13848.2|13728.2|13848.65|13728.65|13847.43|13727.43|10
1651481730000|2022-05-02 08:55:30|13848.25|13728.25|13848.48|13728.48|13848.59|13728.59|13848.05|13728.05|10
1651481740000|2022-05-02 08:55:40|13848.45|13728.45|13848.9|13728.9|13849.24|13729.24|13848.34|13728.34|9
1651481750000|2022-05-02 08:55:50|13849.01|13729.01|13847.15|13727.15|13849.09|13729.09|13847.15|13727.15|9
1651481760000|2022-05-02 08:56:00|13846.43|13726.43|13844.79|13724.79|13846.43|13726.43|13844.79|13724.79|9
1651481770000|2022-05-02 08:56:10|13844.55|13724.55|13843.31|13723.31|13844.55|13724.55|13842.92|13722.92|9
1651481780000|2022-05-02 08:56:20|13842.3|13722.3|13842.3|13722.3|13842.63|13722.63|13842.21|13722.21|8
1651481790000|2022-05-02 08:56:30|13842.06|13722.06|13841.66|13721.66|13842.17|13722.17|13841.66|13721.66|9
1651481800000|2022-05-02 08:56:40|13841.42|13721.42|13839.8|13719.8|13841.42|13721.42|13839.8|13719.8|10
1651481810000|2022-05-02 08:56:50|13840.14|13720.14|13839.5|13719.5|13840.23|13720.23|13839.5|13719.5|10
1651481820000|2022-05-02 08:57:00|13839.34|13719.34|13839.57|13719.57|13839.94|13719.94|13839.23|13719.23|7
1651481830000|2022-05-02 08:57:10|13839.48|13719.48|13839.11|13719.11|13839.79|13719.79|13839.05|13719.05|10
1651481840000|2022-05-02 08:57:20|13839.32|13719.32|13839.54|13719.54|13839.57|13719.57|13839.25|13719.25|10
1651481850000|2022-05-02 08:57:30|13839.44|13719.44|13839.5|13719.5|13839.61|13719.61|13839.12|13719.12|10
1651481860000|2022-05-02 08:57:40|13839.46|13719.46|13837.71|13717.71|13839.46|13719.46|13837.71|13717.71|10
1651481870000|2022-05-02 08:57:50|13837.61|13717.61|13837.16|13717.16|13837.61|13717.61|13836.9|13716.9|10
1651481880000|2022-05-02 08:58:00|13836.94|13716.94|13836.36|13716.36|13836.97|13716.97|13835.72|13715.72|10
1651481890000|2022-05-02 08:58:10|13836.7|13716.7|13837.46|13717.46|13837.71|13717.71|13836.7|13716.7|10
1651481900000|2022-05-02 08:58:20|13837.55|13717.55|13837.5|13717.5|13837.65|13717.65|13837.45|13717.45|6
1651481910000|2022-05-02 08:58:30|13837.52|13717.52|13838.49|13718.49|13838.49|13718.49|13837.46|13717.46|10
1651481920000|2022-05-02 08:58:40|13838.33|13718.33|13838.97|13718.97|13838.97|13718.97|13838.2|13718.2|8
1651481930000|2022-05-02 08:58:50|13839.51|13719.51|13842.26|13722.26|13842.26|13722.26|13839.51|13719.51|9
1651481940000|2022-05-02 08:59:00|13842.34|13722.34|13842.98|13722.98|13843|13723|13842.14|13722.14|10
1651481950000|2022-05-02 08:59:10|13843.12|13723.12|13843.83|13723.83|13844.13|13724.13|13843.12|13723.12|7
1651481960000|2022-05-02 08:59:20|13843.95|13723.95|13842.78|13722.78|13844.06|13724.06|13842.78|13722.78|10
1651481970000|2022-05-02 08:59:30|13842.56|13722.56|13842.93|13722.93|13843.25|13723.25|13842.56|13722.56|9
1651481980000|2022-05-02 08:59:40|13842.91|13722.91|13843.31|13723.31|13843.31|13723.31|13842.6|13722.6|10
1651481990000|2022-05-02 08:59:50|13843.44|13723.44|13843.89|13723.89|13844.3|13724.3|13843.44|13723.44|9
1651482000000|2022-05-02 09:00:00|13843.9|13723.9|13844|13724|13844.45|13724.45|13843.8|13723.8|9
1651482010000|2022-05-02 09:00:10|13844.2|13724.2|13842.44|13722.44|13844.2|13724.2|13842.44|13722.44|10
1651482020000|2022-05-02 09:00:20|13842.51|13722.51|13841.97|13721.97|13842.51|13722.51|13841.96|13721.96|9
1651482030000|2022-05-02 09:00:30|13841.72|13721.72|13843.12|13723.12|13843.12|13723.12|13841.72|13721.72|10
1651482040000|2022-05-02 09:00:40|13843.04|13723.04|13843.91|13723.91|13844.08|13724.08|13843.04|13723.04|10
1651482050000|2022-05-02 09:00:50|13843.86|13723.86|13843.89|13723.89|13843.99|13723.99|13843.79|13723.79|8
1651482060000|2022-05-02 09:01:00|13844.91|13724.91|13845.32|13725.32|13845.33|13725.33|13844.78|13724.78|9
1651482070000|2022-05-02 09:01:10|13845.38|13725.38|13845.75|13725.75|13845.75|13725.75|13845.2|13725.2|8
1651482080000|2022-05-02 09:01:20|13845.54|13725.54|13845.78|13725.78|13845.78|13725.78|13845.4|13725.4|9
1651482090000|2022-05-02 09:01:30|13845.71|13725.71|13847.09|13727.09|13847.09|13727.09|13845.71|13725.71|9
1651482100000|2022-05-02 09:01:40|13847.04|13727.04|13847.54|13727.54|13847.54|13727.54|13846.77|13726.77|8
1651482110000|2022-05-02 09:01:50|13847.92|13727.92|13851.57|13731.57|13851.57|13731.57|13847.92|13727.92|10
1651482120000|2022-05-02 09:02:00|13851.61|13731.61|13852.39|13732.39|13852.73|13732.73|13851.61|13731.61|10
1651482130000|2022-05-02 09:02:10|13852.07|13732.07|13851.3|13731.3|13852.22|13732.22|13851.3|13731.3|9
1651482140000|2022-05-02 09:02:20|13851.48|13731.48|13851.49|13731.49|13852.07|13732.07|13851.05|13731.05|10
1651482150000|2022-05-02 09:02:30|13851.53|13731.53|13854.67|13734.67|13854.93|13734.93|13851.53|13731.53|10
1651482160000|2022-05-02 09:02:40|13855.67|13735.67|13857.52|13737.52|13857.52|13737.52|13855.63|13735.63|10
1651482170000|2022-05-02 09:02:50|13857.51|13737.51|13859.25|13739.25|13859.25|13739.25|13857.51|13737.51|10
1651482180000|2022-05-02 09:03:00|13859.8|13739.8|13859.94|13739.94|13861.5|13741.5|13859.65|13739.65|10
1651482190000|2022-05-02 09:03:10|13859.74|13739.74|13858.62|13738.62|13859.74|13739.74|13858.56|13738.56|10
1651482200000|2022-05-02 09:03:20|13858.1|13738.1|13857.01|13737.01|13858.1|13738.1|13856.68|13736.68|10
1651482210000|2022-05-02 09:03:30|13857.03|13737.03|13856.95|13736.95|13857.28|13737.28|13856.54|13736.54|9
1651482220000|2022-05-02 09:03:40|13856.7|13736.7|13856.36|13736.36|13856.73|13736.73|13856.11|13736.11|10
1651482230000|2022-05-02 09:03:50|13855.78|13735.78|13855.79|13735.79|13855.93|13735.93|13855.62|13735.62|9
1651482240000|2022-05-02 09:04:00|13855.52|13735.52|13855.65|13735.65|13856.5|13736.5|13855.51|13735.51|10
1651482250000|2022-05-02 09:04:10|13855.64|13735.64|13854.79|13734.79|13855.85|13735.85|13854.79|13734.79|10
1651482260000|2022-05-02 09:04:20|13855.14|13735.14|13852.9|13732.9|13855.14|13735.14|13852.9|13732.9|10
1651482270000|2022-05-02 09:04:30|13852.52|13732.52|13849.96|13729.96|13852.52|13732.52|13849.96|13729.96|10
1651482280000|2022-05-02 09:04:40|13849.86|13729.86|13848.44|13728.44|13849.86|13729.86|13848.34|13728.34|10
1651482290000|2022-05-02 09:04:50|13848.41|13728.41|13847.86|13727.86|13848.57|13728.57|13847.86|13727.86|9
1651482300000|2022-05-02 09:05:00|13847.85|13727.85|13847.33|13727.33|13847.85|13727.85|13847.03|13727.03|10
1651482310000|2022-05-02 09:05:10|13847.34|13727.34|13849.21|13729.21|13849.21|13729.21|13847.15|13727.15|10
1651482320000|2022-05-02 09:05:20|13848.91|13728.91|13851.34|13731.34|13851.34|13731.34|13848.91|13728.91|10
1651482330000|2022-05-02 09:05:30|13852.39|13732.39|13850.78|13730.78|13852.78|13732.78|13850.78|13730.78|10
1651482340000|2022-05-02 09:05:40|13851.1|13731.1|13849.07|13729.07|13851.1|13731.1|13849.07|13729.07|10
1651482350000|2022-05-02 09:05:50|13848.86|13728.86|13847.13|13727.13|13848.86|13728.86|13847.09|13727.09|9
1651482360000|2022-05-02 09:06:00|13847.35|13727.35|13846.83|13726.83|13847.41|13727.41|13846.52|13726.52|10
1651482370000|2022-05-02 09:06:10|13846.61|13726.61|13845.33|13725.33|13846.61|13726.61|13845.33|13725.33|10
1651482380000|2022-05-02 09:06:20|13845.47|13725.47|13846.73|13726.73|13846.73|13726.73|13844.74|13724.74|10
1651482390000|2022-05-02 09:06:30|13846.71|13726.71|13848|13728|13848.11|13728.11|13846.66|13726.66|10
1651482400000|2022-05-02 09:06:40|13847.97|13727.97|13848.1|13728.1|13848.61|13728.61|13847.78|13727.78|10
1651482410000|2022-05-02 09:06:50|13847.75|13727.75|13847.63|13727.63|13848.07|13728.07|13847.6|13727.6|9
1651482420000|2022-05-02 09:07:00|13847.54|13727.54|13849.22|13729.22|13849.37|13729.37|13847.54|13727.54|10
1651482430000|2022-05-02 09:07:10|13850.1|13730.1|13851.85|13731.85|13851.85|13731.85|13850.1|13730.1|10
1651482440000|2022-05-02 09:07:20|13851.76|13731.76|13851.29|13731.29|13852.35|13732.35|13851.29|13731.29|10
1651482450000|2022-05-02 09:07:30|13850.95|13730.95|13851.51|13731.51|13851.53|13731.53|13850.95|13730.95|10
1651482460000|2022-05-02 09:07:40|13851.24|13731.24|13851.12|13731.12|13851.34|13731.34|13850.96|13730.96|10
1651482470000|2022-05-02 09:07:50|13850.88|13730.88|13851.7|13731.7|13851.7|13731.7|13850.75|13730.75|10
1651482480000|2022-05-02 09:08:00|13852.32|13732.32|13852.17|13732.17|13852.32|13732.32|13852.02|13732.02|10
1651482490000|2022-05-02 09:08:10|13852.16|13732.16|13851.42|13731.42|13852.24|13732.24|13851.42|13731.42|10
1651482500000|2022-05-02 09:08:20|13851.74|13731.74|13850.85|13730.85|13851.83|13731.83|13850.74|13730.74|10
1651482510000|2022-05-02 09:08:30|13850.59|13730.59|13848.64|13728.64|13850.59|13730.59|13848.64|13728.64|10
1651482520000|2022-05-02 09:08:40|13848.17|13728.17|13842.92|13722.92|13848.17|13728.17|13842.92|13722.92|10
1651482530000|2022-05-02 09:08:50|13842.71|13722.71|13840.67|13720.67|13842.71|13722.71|13840.67|13720.67|10
1651482540000|2022-05-02 09:09:00|13840.93|13720.93|13840.37|13720.37|13841.97|13721.97|13840.16|13720.16|10
1651482550000|2022-05-02 09:09:10|13840.31|13720.31|13840.1|13720.1|13840.57|13720.57|13839.98|13719.98|9
1651482560000|2022-05-02 09:09:20|13840.21|13720.21|13839.2|13719.2|13840.63|13720.63|13839.2|13719.2|10
1651482570000|2022-05-02 09:09:30|13838.91|13718.91|13837.17|13717.17|13838.92|13718.92|13837.17|13717.17|10
1651482580000|2022-05-02 09:09:40|13836.69|13716.69|13836.51|13716.51|13836.82|13716.82|13836.51|13716.51|9
1651482590000|2022-05-02 09:09:50|13836.38|13716.38|13835.28|13715.28|13836.38|13716.38|13835.28|13715.28|10
1651482600000|2022-05-02 09:10:00|13834.98|13714.98|13835.59|13715.59|13835.77|13715.77|13834.93|13714.93|10
1651482610000|2022-05-02 09:10:10|13835.51|13715.51|13834.27|13714.27|13835.84|13715.84|13834.27|13714.27|10
1651482620000|2022-05-02 09:10:20|13833.91|13713.91|13838.64|13718.64|13838.64|13718.64|13833.91|13713.91|10
1651482630000|2022-05-02 09:10:30|13839.1|13719.1|13840.38|13720.38|13840.38|13720.38|13839.1|13719.1|10
1651482640000|2022-05-02 09:10:40|13840.56|13720.56|13840.34|13720.34|13840.59|13720.59|13839.83|13719.83|10
1651482650000|2022-05-02 09:10:50|13840.31|13720.31|13840.23|13720.23|13840.43|13720.43|13840.19|13720.19|9
1651482660000|2022-05-02 09:11:00|13839.98|13719.98|13840.02|13720.02|13840.38|13720.38|13839.98|13719.98|10
1651482670000|2022-05-02 09:11:10|13840.01|13720.01|13839.06|13719.06|13840.01|13720.01|13838.89|13718.89|8
1651482680000|2022-05-02 09:11:20|13839.27|13719.27|13839.34|13719.34|13839.73|13719.73|13839.27|13719.27|9
1651482690000|2022-05-02 09:11:30|13839.28|13719.28|13838.55|13718.55|13839.28|13719.28|13838.55|13718.55|9
1651482700000|2022-05-02 09:11:40|13838.69|13718.69|13841.27|13721.27|13841.27|13721.27|13838.69|13718.69|10
1651482710000|2022-05-02 09:11:50|13841.15|13721.15|13841.9|13721.9|13841.9|13721.9|13841.15|13721.15|10
1651482720000|2022-05-02 09:12:00|13842.05|13722.05|13845.97|13725.97|13845.97|13725.97|13842.05|13722.05|9
1651482730000|2022-05-02 09:12:10|13846.16|13726.16|13847.3|13727.3|13847.3|13727.3|13845.61|13725.61|10
1651482740000|2022-05-02 09:12:20|13847.29|13727.29|13848.93|13728.93|13848.93|13728.93|13847.29|13727.29|10
1651482750000|2022-05-02 09:12:30|13849.07|13729.07|13849.62|13729.62|13849.7|13729.7|13849.07|13729.07|9
1651482760000|2022-05-02 09:12:40|13850.06|13730.06|13850.5|13730.5|13850.52|13730.52|13849.4|13729.4|10
1651482770000|2022-05-02 09:12:50|13850.71|13730.71|13851.1|13731.1|13851.12|13731.12|13850.71|13730.71|9
1651482780000|2022-05-02 09:13:00|13851.73|13731.73|13849.19|13729.19|13851.73|13731.73|13849.19|13729.19|10
1651482790000|2022-05-02 09:13:10|13849.17|13729.17|13849.02|13729.02|13849.34|13729.34|13848.9|13728.9|9
1651482800000|2022-05-02 09:13:20|13848.27|13728.27|13848.47|13728.47|13848.47|13728.47|13848.16|13728.16|8
1651482810000|2022-05-02 09:13:30|13848.46|13728.46|13848.99|13728.99|13849.01|13729.01|13848.46|13728.46|10
1651482820000|2022-05-02 09:13:40|13849.29|13729.29|13849.46|13729.46|13849.5|13729.5|13849.29|13729.29|9
1651482830000|2022-05-02 09:13:50|13850.27|13730.27|13849.69|13729.69|13850.29|13730.29|13849.69|13729.69|10
1651482840000|2022-05-02 09:14:00|13849.91|13729.91|13849.13|13729.13|13849.91|13729.91|13848.94|13728.94|7
1651482850000|2022-05-02 09:14:10|13848.87|13728.87|13850.02|13730.02|13850.02|13730.02|13848.85|13728.85|10
1651482860000|2022-05-02 09:14:20|13850.06|13730.06|13850.22|13730.22|13850.31|13730.31|13850.06|13730.06|8
1651482870000|2022-05-02 09:14:30|13850.03|13730.03|13848.56|13728.56|13850.03|13730.03|13848.56|13728.56|9
1651482880000|2022-05-02 09:14:40|13848.22|13728.22|13846.75|13726.75|13848.22|13728.22|13846.75|13726.75|10
1651482890000|2022-05-02 09:14:50|13846.53|13726.53|13844.34|13724.34|13846.56|13726.56|13844.34|13724.34|9
1651482900000|2022-05-02 09:15:00|13843.8|13723.8|13843.84|13723.84|13843.9|13723.9|13843.5|13723.5|10
1651482910000|2022-05-02 09:15:10|13844.26|13724.26|13845.9|13725.9|13845.9|13725.9|13844.26|13724.26|10
1651482920000|2022-05-02 09:15:20|13845.88|13725.88|13845.26|13725.26|13845.88|13725.88|13844.95|13724.95|10
1651482930000|2022-05-02 09:15:30|13845.03|13725.03|13845.46|13725.46|13845.46|13725.46|13844.87|13724.87|7
1651482940000|2022-05-02 09:15:40|13845.33|13725.33|13844.73|13724.73|13845.33|13725.33|13844.73|13724.73|9
1651482950000|2022-05-02 09:15:50|13844.68|13724.68|13844.32|13724.32|13844.71|13724.71|13844.32|13724.32|8
1651482960000|2022-05-02 09:16:00|13844.53|13724.53|13844.74|13724.74|13844.74|13724.74|13844.39|13724.39|8
1651482970000|2022-05-02 09:16:10|13844.73|13724.73|13844.01|13724.01|13844.73|13724.73|13843.87|13723.87|9
1651482980000|2022-05-02 09:16:20|13843.95|13723.95|13843.53|13723.53|13844.55|13724.55|13843.27|13723.27|9
1651482990000|2022-05-02 09:16:30|13843.57|13723.57|13843.3|13723.3|13843.8|13723.8|13843.3|13723.3|10
1651483000000|2022-05-02 09:16:40|13843.29|13723.29|13842.87|13722.87|13843.29|13723.29|13842.87|13722.87|6
1651483010000|2022-05-02 09:16:50|13843.06|13723.06|13843.63|13723.63|13843.81|13723.81|13843.06|13723.06|10
1651483020000|2022-05-02 09:17:00|13843.64|13723.64|13844.43|13724.43|13844.43|13724.43|13843.5|13723.5|8
1651483030000|2022-05-02 09:17:10|13844.61|13724.61|13844.75|13724.75|13844.75|13724.75|13844.61|13724.61|6
1651483040000|2022-05-02 09:17:20|13844.88|13724.88|13845.8|13725.8|13845.8|13725.8|13844.88|13724.88|8
1651483050000|2022-05-02 09:17:30|13846.08|13726.08|13846.04|13726.04|13846.08|13726.08|13845.89|13725.89|8
1651483060000|2022-05-02 09:17:40|13846.01|13726.01|13845.52|13725.52|13846.02|13726.02|13845.52|13725.52|10
1651483070000|2022-05-02 09:17:50|13845.89|13725.89|13847.16|13727.16|13847.16|13727.16|13845.89|13725.89|10
1651483080000|2022-05-02 09:18:00|13847.07|13727.07|13847.67|13727.67|13847.75|13727.75|13847.07|13727.07|10
1651483090000|2022-05-02 09:18:10|13847.77|13727.77|13852.35|13732.35|13852.36|13732.36|13847.77|13727.77|10
1651483100000|2022-05-02 09:18:20|13852.27|13732.27|13853.96|13733.96|13853.96|13733.96|13852.24|13732.24|9
1651483110000|2022-05-02 09:18:30|13853.94|13733.94|13854.68|13734.68|13854.68|13734.68|13853.94|13733.94|10
1651483120000|2022-05-02 09:18:40|13854.72|13734.72|13856.81|13736.81|13856.81|13736.81|13854.72|13734.72|10
1651483130000|2022-05-02 09:18:50|13856.88|13736.88|13857.52|13737.52|13857.61|13737.61|13856.73|13736.73|8
1651483140000|2022-05-02 09:19:00|13857.38|13737.38|13857.5|13737.5|13857.67|13737.67|13857.38|13737.38|10
1651483150000|2022-05-02 09:19:10|13857.45|13737.45|13855.82|13735.82|13857.45|13737.45|13855.82|13735.82|10
1651483160000|2022-05-02 09:19:20|13855.95|13735.95|13855.92|13735.92|13855.95|13735.95|13855.58|13735.58|9
1651483170000|2022-05-02 09:19:30|13855.84|13735.84|13853.23|13733.23|13855.84|13735.84|13853.19|13733.19|10
1651483180000|2022-05-02 09:19:40|13852.74|13732.74|13851.12|13731.12|13852.74|13732.74|13851.05|13731.05|10
1651483190000|2022-05-02 09:19:50|13851.17|13731.17|13847.89|13727.89|13851.17|13731.17|13847.89|13727.89|10
1651483200000|2022-05-02 09:20:00|13847.88|13727.88|13846.97|13726.97|13847.88|13727.88|13846.97|13726.97|7
1651483210000|2022-05-02 09:20:10|13847.04|13727.04|13844.76|13724.76|13847.04|13727.04|13844.76|13724.76|8
1651483220000|2022-05-02 09:20:20|13844.67|13724.67|13845.09|13725.09|13845.17|13725.17|13844.67|13724.67|9
1651483230000|2022-05-02 09:20:30|13845.06|13725.06|13845.7|13725.7|13845.7|13725.7|13845.06|13725.06|9
1651483240000|2022-05-02 09:20:40|13845.66|13725.66|13845.73|13725.73|13846.45|13726.45|13845.66|13725.66|10
1651483250000|2022-05-02 09:20:50|13845.79|13725.79|13845.87|13725.87|13845.88|13725.88|13845.71|13725.71|10
1651483260000|2022-05-02 09:21:00|13845.89|13725.89|13846.3|13726.3|13846.3|13726.3|13845.89|13725.89|9
1651483270000|2022-05-02 09:21:10|13846.35|13726.35|13845.52|13725.52|13846.43|13726.43|13845.52|13725.52|9
1651483280000|2022-05-02 09:21:20|13845.57|13725.57|13845.79|13725.79|13845.79|13725.79|13845.4|13725.4|8
1651483290000|2022-05-02 09:21:30|13845.56|13725.56|13845.88|13725.88|13846.01|13726.01|13845.56|13725.56|8
1651483300000|2022-05-02 09:21:40|13845.85|13725.85|13844.31|13724.31|13845.85|13725.85|13844.31|13724.31|10
1651483310000|2022-05-02 09:21:50|13844.35|13724.35|13844.52|13724.52|13844.52|13724.52|13844.01|13724.01|10
1651483320000|2022-05-02 09:22:00|13844.34|13724.34|13844.63|13724.63|13844.67|13724.67|13844.19|13724.19|9
1651483330000|2022-05-02 09:22:10|13844.64|13724.64|13845.69|13725.69|13845.83|13725.83|13844.64|13724.64|9
1651483340000|2022-05-02 09:22:20|13845.73|13725.73|13845.6|13725.6|13845.93|13725.93|13845.52|13725.52|10
1651483350000|2022-05-02 09:22:30|13845.85|13725.85|13846.63|13726.63|13846.85|13726.85|13845.85|13725.85|8
1651483360000|2022-05-02 09:22:40|13846.73|13726.73|13845.92|13725.92|13846.73|13726.73|13845.92|13725.92|9
1651483370000|2022-05-02 09:22:50|13845.93|13725.93|13845.93|13725.93|13846.17|13726.17|13845.83|13725.83|8
1651483380000|2022-05-02 09:23:00|13845.96|13725.96|13845.31|13725.31|13845.96|13725.96|13845.31|13725.31|9
1651483390000|2022-05-02 09:23:10|13844.68|13724.68|13843.57|13723.57|13844.68|13724.68|13843.47|13723.47|10
1651483400000|2022-05-02 09:23:20|13844.5|13724.5|13844.36|13724.36|13844.5|13724.5|13843.51|13723.51|9
1651483410000|2022-05-02 09:23:30|13844.39|13724.39|13844.2|13724.2|13844.41|13724.41|13844.2|13724.2|7
1651483420000|2022-05-02 09:23:40|13844.26|13724.26|13845.04|13725.04|13845.04|13725.04|13844.26|13724.26|8
1651483430000|2022-05-02 09:23:50|13845.11|13725.11|13845.57|13725.57|13845.57|13725.57|13845.11|13725.11|6
1651483440000|2022-05-02 09:24:00|13845.6|13725.6|13845.47|13725.47|13845.6|13725.6|13845.06|13725.06|9
1651483450000|2022-05-02 09:24:10|13845.52|13725.52|13846.99|13726.99|13846.99|13726.99|13845.48|13725.48|10
1651483460000|2022-05-02 09:24:20|13847.25|13727.25|13850.47|13730.47|13850.53|13730.53|13847.25|13727.25|10
1651483470000|2022-05-02 09:24:30|13850.92|13730.92|13851.22|13731.22|13851.38|13731.38|13850.92|13730.92|10
1651483480000|2022-05-02 09:24:40|13851.45|13731.45|13851.99|13731.99|13851.99|13731.99|13851.44|13731.44|9
1651483490000|2022-05-02 09:24:50|13852.37|13732.37|13852.62|13732.62|13852.62|13732.62|13852.29|13732.29|9
1651483500000|2022-05-02 09:25:00|13852.61|13732.61|13852.45|13732.45|13852.95|13732.95|13852.34|13732.34|9
1651483510000|2022-05-02 09:25:10|13852.86|13732.86|13854.21|13734.21|13854.37|13734.37|13852.86|13732.86|10
1651483520000|2022-05-02 09:25:20|13855.23|13735.23|13857.41|13737.41|13857.56|13737.56|13855.23|13735.23|10
1651483530000|2022-05-02 09:25:30|13857.76|13737.76|13860.53|13740.53|13860.53|13740.53|13857.76|13737.76|10
1651483540000|2022-05-02 09:25:40|13860.81|13740.81|13862.58|13742.58|13862.58|13742.58|13860.81|13740.81|10
1651483550000|2022-05-02 09:25:50|13862.83|13742.83|13863.5|13743.5|13863.63|13743.63|13862.83|13742.83|10
1651483560000|2022-05-02 09:26:00|13863.47|13743.47|13864.01|13744.01|13864.08|13744.08|13863.47|13743.47|10
1651483570000|2022-05-02 09:26:10|13864.15|13744.15|13866.01|13746.01|13866.01|13746.01|13864.15|13744.15|10
1651483580000|2022-05-02 09:26:20|13866.02|13746.02|13866.43|13746.43|13866.85|13746.85|13866.02|13746.02|10
1651483590000|2022-05-02 09:26:30|13866.57|13746.57|13866.61|13746.61|13866.96|13746.96|13866.57|13746.57|9
1651483600000|2022-05-02 09:26:40|13866.65|13746.65|13866.97|13746.97|13866.97|13746.97|13866.48|13746.48|10
1651483610000|2022-05-02 09:26:50|13867.06|13747.06|13866.88|13746.88|13867.12|13747.12|13866.72|13746.72|9
1651483620000|2022-05-02 09:27:00|13867.08|13747.08|13868.49|13748.49|13868.52|13748.52|13867.04|13747.04|10
1651483630000|2022-05-02 09:27:10|13868.78|13748.78|13868.38|13748.38|13868.78|13748.78|13868.36|13748.36|8
1651483640000|2022-05-02 09:27:20|13868.5|13748.5|13867.88|13747.88|13868.5|13748.5|13867.7|13747.7|9
1651483650000|2022-05-02 09:27:30|13867.76|13747.76|13867.13|13747.13|13867.76|13747.76|13867.13|13747.13|10
1651483660000|2022-05-02 09:27:40|13867.18|13747.18|13867.07|13747.07|13867.18|13747.18|13866.82|13746.82|9
1651483670000|2022-05-02 09:27:50|13866.9|13746.9|13866.94|13746.94|13866.96|13746.96|13866.75|13746.75|9
1651483680000|2022-05-02 09:28:00|13866.93|13746.93|13867.29|13747.29|13867.37|13747.37|13866.39|13746.39|9
1651483690000|2022-05-02 09:28:10|13867.35|13747.35|13866.91|13746.91|13867.35|13747.35|13866.49|13746.49|10
1651483700000|2022-05-02 09:28:20|13866.92|13746.92|13866.96|13746.96|13867.01|13747.01|13866.78|13746.78|9
1651483710000|2022-05-02 09:28:30|13867.09|13747.09|13867.66|13747.66|13867.66|13747.66|13867.09|13747.09|9
1651483720000|2022-05-02 09:28:40|13867.68|13747.68|13867.53|13747.53|13867.74|13747.74|13867.3|13747.3|10
1651483730000|2022-05-02 09:28:50|13867.49|13747.49|13867.57|13747.57|13867.57|13747.57|13867.09|13747.09|10
1651483740000|2022-05-02 09:29:00|13867.71|13747.71|13866.91|13746.91|13867.73|13747.73|13866.91|13746.91|10
1651483750000|2022-05-02 09:29:10|13866.87|13746.87|13866.47|13746.47|13867.16|13747.16|13866.47|13746.47|10
1651483760000|2022-05-02 09:29:20|13866.44|13746.44|13864.93|13744.93|13866.44|13746.44|13864.93|13744.93|9
1651483770000|2022-05-02 09:29:30|13865.01|13745.01|13863.13|13743.13|13865.01|13745.01|13863.13|13743.13|9
1651483780000|2022-05-02 09:29:40|13863.05|13743.05|13863.19|13743.19|13863.28|13743.28|13863.01|13743.01|9
1651483790000|2022-05-02 09:29:50|13863.11|13743.11|13863.24|13743.24|13863.35|13743.35|13863.1|13743.1|8
1651483800000|2022-05-02 09:30:00|13863.29|13743.29|13864.09|13744.09|13864.09|13744.09|13863.29|13743.29|9
1651483810000|2022-05-02 09:30:10|13864.28|13744.28|13865.26|13745.26|13865.26|13745.26|13863.98|13743.98|9
1651483820000|2022-05-02 09:30:20|13865.44|13745.44|13868.29|13748.29|13868.29|13748.29|13865.44|13745.44|10
1651483830000|2022-05-02 09:30:30|13868.69|13748.69|13868.24|13748.24|13869.07|13749.07|13868.24|13748.24|10
1651483840000|2022-05-02 09:30:40|13868.19|13748.19|13868.67|13748.67|13868.76|13748.76|13868.19|13748.19|9
1651483850000|2022-05-02 09:30:50|13868.83|13748.83|13869.88|13749.88|13869.93|13749.93|13868.83|13748.83|9
1651483860000|2022-05-02 09:31:00|13869.9|13749.9|13870.17|13750.17|13870.53|13750.53|13869.9|13749.9|8
1651483870000|2022-05-02 09:31:10|13870.23|13750.23|13869.09|13749.09|13870.23|13750.23|13869.09|13749.09|10
1651483880000|2022-05-02 09:31:20|13869.18|13749.18|13869.38|13749.38|13869.38|13749.38|13868.98|13748.98|10
1651483890000|2022-05-02 09:31:30|13869.41|13749.41|13869.39|13749.39|13869.52|13749.52|13869.33|13749.33|9
1651483900000|2022-05-02 09:31:40|13869.46|13749.46|13869.17|13749.17|13869.49|13749.49|13869.1|13749.1|9
1651483910000|2022-05-02 09:31:50|13869.12|13749.12|13869.55|13749.55|13869.55|13749.55|13869.12|13749.12|9
1651483920000|2022-05-02 09:32:00|13869.42|13749.42|13869.51|13749.51|13869.71|13749.71|13869.42|13749.42|10
1651483930000|2022-05-02 09:32:10|13869.48|13749.48|13869.47|13749.47|13869.61|13749.61|13869.42|13749.42|9
1651483940000|2022-05-02 09:32:20|13869.51|13749.51|13869.86|13749.86|13870.03|13750.03|13869.51|13749.51|8
1651483950000|2022-05-02 09:32:30|13869.95|13749.95|13869.98|13749.98|13869.98|13749.98|13869.77|13749.77|9
1651483960000|2022-05-02 09:32:40|13870.03|13750.03|13870.6|13750.6|13870.65|13750.65|13870.03|13750.03|10
1651483970000|2022-05-02 09:32:50|13870.3|13750.3|13870.02|13750.02|13870.3|13750.3|13869.88|13749.88|9
1651483980000|2022-05-02 09:33:00|13869.7|13749.7|13869.74|13749.74|13869.77|13749.77|13869.66|13749.66|10
1651483990000|2022-05-02 09:33:10|13870.36|13750.36|13871.53|13751.53|13871.53|13751.53|13870.36|13750.36|10
1651484000000|2022-05-02 09:33:20|13871.1|13751.1|13871.13|13751.13|13871.43|13751.43|13870.94|13750.94|9
1651484010000|2022-05-02 09:33:30|13871.1|13751.1|13868.84|13748.84|13871.1|13751.1|13868.84|13748.84|10
1651484020000|2022-05-02 09:33:40|13868.38|13748.38|13867.87|13747.87|13868.38|13748.38|13867.66|13747.66|7
1651484030000|2022-05-02 09:33:50|13867.5|13747.5|13867.72|13747.72|13867.94|13747.94|13867.5|13747.5|10
1651484040000|2022-05-02 09:34:00|13867.74|13747.74|13867.83|13747.83|13867.94|13747.94|13867.69|13747.69|8
1651484050000|2022-05-02 09:34:10|13867.76|13747.76|13867.17|13747.17|13867.98|13747.98|13867.17|13747.17|10
1651484060000|2022-05-02 09:34:20|13867.18|13747.18|13865.94|13745.94|13867.18|13747.18|13865.94|13745.94|8
1651484070000|2022-05-02 09:34:30|13865.82|13745.82|13865.27|13745.27|13865.82|13745.82|13865.23|13745.23|9
1651484080000|2022-05-02 09:34:40|13865.31|13745.31|13866.11|13746.11|13866.11|13746.11|13865.26|13745.26|9
1651484090000|2022-05-02 09:34:50|13866.04|13746.04|13866.94|13746.94|13866.94|13746.94|13866.04|13746.04|9
1651484100000|2022-05-02 09:35:00|13867.26|13747.26|13869.27|13749.27|13869.27|13749.27|13867.26|13747.26|10
1651484110000|2022-05-02 09:35:10|13869.58|13749.58|13869.75|13749.75|13869.81|13749.81|13869.58|13749.58|9
1651484120000|2022-05-02 09:35:20|13869.77|13749.77|13869.5|13749.5|13869.8|13749.8|13869.5|13749.5|8
1651484130000|2022-05-02 09:35:30|13869.49|13749.49|13868.82|13748.82|13869.49|13749.49|13868.74|13748.74|9
1651484140000|2022-05-02 09:35:40|13868.6|13748.6|13868.33|13748.33|13868.6|13748.6|13868.29|13748.29|9
1651484150000|2022-05-02 09:35:50|13868.28|13748.28|13866.24|13746.24|13868.35|13748.35|13866.24|13746.24|10
1651484160000|2022-05-02 09:36:00|13866.2|13746.2|13865.39|13745.39|13866.45|13746.45|13865.39|13745.39|10
1651484170000|2022-05-02 09:36:10|13865.04|13745.04|13863.7|13743.7|13865.04|13745.04|13863.7|13743.7|10
1651484180000|2022-05-02 09:36:20|13863.2|13743.2|13862.75|13742.75|13863.27|13743.27|13862.75|13742.75|8
1651484190000|2022-05-02 09:36:30|13862.7|13742.7|13860.45|13740.45|13862.82|13742.82|13860.45|13740.45|10
1651484200000|2022-05-02 09:36:40|13860.06|13740.06|13860.83|13740.83|13861|13741|13860.06|13740.06|10
1651484210000|2022-05-02 09:36:50|13860.81|13740.81|13861.64|13741.64|13861.67|13741.67|13860.7|13740.7|10
1651484220000|2022-05-02 09:37:00|13861.6|13741.6|13863.11|13743.11|13863.11|13743.11|13861.6|13741.6|10
1651484230000|2022-05-02 09:37:10|13863.31|13743.31|13865.1|13745.1|13865.1|13745.1|13863.31|13743.31|10
1651484240000|2022-05-02 09:37:20|13865.06|13745.06|13864.97|13744.97|13865.71|13745.71|13864.97|13744.97|10
1651484250000|2022-05-02 09:37:30|13864.99|13744.99|13867.65|13747.65|13867.65|13747.65|13864.92|13744.92|10
1651484260000|2022-05-02 09:37:40|13868.26|13748.26|13870.25|13750.25|13870.25|13750.25|13868.26|13748.26|8
1651484270000|2022-05-02 09:37:50|13870.24|13750.24|13870.39|13750.39|13870.73|13750.73|13870.13|13750.13|10
1651484280000|2022-05-02 09:38:00|13870.47|13750.47|13871.64|13751.64|13871.64|13751.64|13870.47|13750.47|9
1651484290000|2022-05-02 09:38:10|13871.68|13751.68|13873.55|13753.55|13873.55|13753.55|13871.68|13751.68|9
1651484300000|2022-05-02 09:38:20|13873.73|13753.73|13875.04|13755.04|13875.04|13755.04|13873.73|13753.73|10
1651484310000|2022-05-02 09:38:30|13875.26|13755.26|13876.17|13756.17|13876.17|13756.17|13875.26|13755.26|9
1651484320000|2022-05-02 09:38:40|13876.47|13756.47|13882.46|13762.46|13882.46|13762.46|13876.47|13756.47|10
1651484330000|2022-05-02 09:38:50|13882.71|13762.71|13885.01|13765.01|13885.05|13765.05|13882.71|13762.71|10
1651484340000|2022-05-02 09:39:00|13885.17|13765.17|13886.53|13766.53|13886.69|13766.69|13885.17|13765.17|9
1651484350000|2022-05-02 09:39:10|13886.45|13766.45|13886.9|13766.9|13886.97|13766.97|13886.45|13766.45|10
1651484360000|2022-05-02 09:39:20|13887.14|13767.14|13889.81|13769.81|13889.81|13769.81|13887.07|13767.07|9
1651484370000|2022-05-02 09:39:30|13889.67|13769.67|13891.92|13771.92|13891.92|13771.92|13889.67|13769.67|9
1651484380000|2022-05-02 09:39:40|13891.85|13771.85|13894.22|13774.22|13894.24|13774.24|13891.85|13771.85|10
1651484390000|2022-05-02 09:39:50|13894.82|13774.82|13896.04|13776.04|13896.04|13776.04|13894.78|13774.78|10
1651484400000|2022-05-02 09:40:00|13896.31|13776.31|13899.54|13779.54|13899.55|13779.55|13896.31|13776.31|10
1651484410000|2022-05-02 09:40:10|13899.48|13779.48|13898.65|13778.65|13899.53|13779.53|13898.65|13778.65|10
1651484420000|2022-05-02 09:40:20|13898.55|13778.55|13894.85|13774.85|13898.55|13778.55|13894.6|13774.6|10
1651484430000|2022-05-02 09:40:30|13894.93|13774.93|13891.81|13771.81|13894.93|13774.93|13891.81|13771.81|10
1651484440000|2022-05-02 09:40:40|13891.22|13771.22|13890.59|13770.59|13891.22|13771.22|13890.51|13770.51|9
1651484450000|2022-05-02 09:40:50|13890.42|13770.42|13889.98|13769.98|13891.05|13771.05|13889.98|13769.98|10
1651484460000|2022-05-02 09:41:00|13889.99|13769.99|13888.86|13768.86|13890.4|13770.4|13888.86|13768.86|10
1651484470000|2022-05-02 09:41:10|13888.63|13768.63|13888.74|13768.74|13888.95|13768.95|13888.56|13768.56|9
1651484480000|2022-05-02 09:41:20|13888.73|13768.73|13887.4|13767.4|13888.73|13768.73|13887.4|13767.4|10
1651484490000|2022-05-02 09:41:30|13887.15|13767.15|13887.24|13767.24|13887.34|13767.34|13886.74|13766.74|10
1651484500000|2022-05-02 09:41:40|13886.51|13766.51|13885.14|13765.14|13886.6|13766.6|13885.14|13765.14|10
1651484510000|2022-05-02 09:41:50|13885.42|13765.42|13885.34|13765.34|13885.72|13765.72|13885.33|13765.33|10
1651484520000|2022-05-02 09:42:00|13884.8|13764.8|13884.67|13764.67|13885.31|13765.31|13884.26|13764.26|10
1651484530000|2022-05-02 09:42:10|13884.97|13764.97|13882.17|13762.17|13884.97|13764.97|13882.17|13762.17|8
1651484540000|2022-05-02 09:42:20|13882.55|13762.55|13883.39|13763.39|13883.39|13763.39|13881.73|13761.73|10
1651484550000|2022-05-02 09:42:30|13883.43|13763.43|13882.82|13762.82|13883.58|13763.58|13882.82|13762.82|10
1651484560000|2022-05-02 09:42:40|13882.63|13762.63|13882.28|13762.28|13882.78|13762.78|13882.21|13762.21|9
1651484570000|2022-05-02 09:42:50|13882.32|13762.32|13880.72|13760.72|13882.6|13762.6|13880.61|13760.61|8
1651484580000|2022-05-02 09:43:00|13880.62|13760.62|13880.21|13760.21|13880.66|13760.66|13880.21|13760.21|9
1651484590000|2022-05-02 09:43:10|13880.15|13760.15|13878.61|13758.61|13880.15|13760.15|13878.61|13758.61|10
1651484600000|2022-05-02 09:43:20|13878.23|13758.23|13875.21|13755.21|13878.23|13758.23|13875.21|13755.21|8
1651484610000|2022-05-02 09:43:30|13874.53|13754.53|13873.43|13753.43|13874.7|13754.7|13873.43|13753.43|10
1651484620000|2022-05-02 09:43:40|13873.39|13753.39|13872.98|13752.98|13873.39|13753.39|13872.84|13752.84|8
1651484630000|2022-05-02 09:43:50|13872.74|13752.74|13872.67|13752.67|13872.96|13752.96|13872.67|13752.67|10
1651484640000|2022-05-02 09:44:00|13872.45|13752.45|13871.64|13751.64|13872.49|13752.49|13871.64|13751.64|10
1651484650000|2022-05-02 09:44:10|13871.62|13751.62|13868.58|13748.58|13871.62|13751.62|13868.58|13748.58|10
1651484660000|2022-05-02 09:44:20|13868.54|13748.54|13865.06|13745.06|13868.54|13748.54|13865.06|13745.06|10
1651484670000|2022-05-02 09:44:30|13865.93|13745.93|13865.74|13745.74|13866.1|13746.1|13865.61|13745.61|9
1651484680000|2022-05-02 09:44:40|13865.6|13745.6|13864.94|13744.94|13865.66|13745.66|13864.94|13744.94|10
1651484690000|2022-05-02 09:44:50|13864.68|13744.68|13863.99|13743.99|13864.68|13744.68|13863.97|13743.97|9
1651484700000|2022-05-02 09:45:00|13864.12|13744.12|13862.88|13742.88|13864.12|13744.12|13862.53|13742.53|10
1651484710000|2022-05-02 09:45:10|13863.01|13743.01|13861.81|13741.81|13863.01|13743.01|13861.81|13741.81|10
1651484720000|2022-05-02 09:45:20|13861.65|13741.65|13859.93|13739.93|13861.65|13741.65|13859.93|13739.93|9
1651484730000|2022-05-02 09:45:30|13859.86|13739.86|13857.16|13737.16|13859.92|13739.92|13857.16|13737.16|10
1651484740000|2022-05-02 09:45:40|13857.27|13737.27|13853.79|13733.79|13857.27|13737.27|13853.79|13733.79|10
1651484750000|2022-05-02 09:45:50|13853.72|13733.72|13848.41|13728.41|13853.72|13733.72|13848.41|13728.41|10
1651484760000|2022-05-02 09:46:00|13847.92|13727.92|13843.96|13723.96|13847.92|13727.92|13843.96|13723.96|10
1651484770000|2022-05-02 09:46:10|13843.92|13723.92|13840.25|13720.25|13843.92|13723.92|13840.25|13720.25|10
1651484780000|2022-05-02 09:46:20|13839.89|13719.89|13837.82|13717.82|13839.97|13719.97|13837.82|13717.82|9
1651484790000|2022-05-02 09:46:30|13837.89|13717.89|13834.27|13714.27|13837.89|13717.89|13834.27|13714.27|10
1651484800000|2022-05-02 09:46:40|13834.22|13714.22|13831.39|13711.39|13834.22|13714.22|13831.39|13711.39|10
1651484810000|2022-05-02 09:46:50|13831.05|13711.05|13830.16|13710.16|13831.05|13711.05|13829.82|13709.82|10
1651484820000|2022-05-02 09:47:00|13830.1|13710.1|13821.77|13701.77|13830.1|13710.1|13821.77|13701.77|10
1651484830000|2022-05-02 09:47:10|13814.95|13694.95|13810.72|13690.72|13815.46|13695.46|13810.72|13690.72|10
1651484840000|2022-05-02 09:47:20|13811.1|13691.1|13812.23|13692.23|13812.23|13692.23|13811.03|13691.03|9
1651484850000|2022-05-02 09:47:30|13812.24|13692.24|13812.79|13692.79|13813.62|13693.62|13812.24|13692.24|10
1651484860000|2022-05-02 09:47:40|13812.78|13692.78|13809.26|13689.26|13812.88|13692.88|13809.26|13689.26|10
1651484870000|2022-05-02 09:47:50|13809.03|13689.03|13805.41|13685.41|13809.03|13689.03|13805.41|13685.41|10
1651484880000|2022-05-02 09:48:00|13805.72|13685.72|13801.53|13681.53|13805.72|13685.72|13801.53|13681.53|10
1651484890000|2022-05-02 09:48:10|13801|13681|13798.81|13678.81|13801|13681|13798.81|13678.81|10
1651484900000|2022-05-02 09:48:20|13798.11|13678.11|13797.94|13677.94|13798.8|13678.8|13797.81|13677.81|9
1651484910000|2022-05-02 09:48:30|13797.08|13677.08|13796.39|13676.39|13797.29|13677.29|13796.39|13676.39|10
1651484920000|2022-05-02 09:48:40|13796.28|13676.28|13789.98|13669.98|13796.28|13676.28|13789.98|13669.98|10
1651484930000|2022-05-02 09:48:50|13786.55|13666.55|13783.89|13663.89|13786.55|13666.55|13781.79|13661.79|10
1651484940000|2022-05-02 09:49:00|13781.78|13661.78|13785.67|13665.67|13785.71|13665.71|13781.56|13661.56|10
1651484950000|2022-05-02 09:49:10|13786.19|13666.19|13787.51|13667.51|13787.51|13667.51|13786.19|13666.19|10
1651484960000|2022-05-02 09:49:20|13787.66|13667.66|13790.33|13670.33|13790.33|13670.33|13787.66|13667.66|10
1651484970000|2022-05-02 09:49:30|13789.82|13669.82|13790.95|13670.95|13790.95|13670.95|13789.82|13669.82|10
1651484980000|2022-05-02 09:49:40|13790.93|13670.93|13788.7|13668.7|13790.93|13670.93|13788.7|13668.7|10
1651484990000|2022-05-02 09:49:50|13789.22|13669.22|13787.77|13667.77|13789.22|13669.22|13787.77|13667.77|10
1651485000000|2022-05-02 09:50:00|13787.78|13667.78|13787.71|13667.71|13788.31|13668.31|13787.45|13667.45|10
1651485010000|2022-05-02 09:50:10|13788.08|13668.08|13787.45|13667.45|13788.13|13668.13|13787.45|13667.45|10
1651485020000|2022-05-02 09:50:20|13787.72|13667.72|13787.03|13667.03|13787.72|13667.72|13787.03|13667.03|8
1651485030000|2022-05-02 09:50:30|13786.87|13666.87|13786.24|13666.24|13787.79|13667.79|13785.9|13665.9|10
1651485040000|2022-05-02 09:50:40|13786.57|13666.57|13788.84|13668.84|13788.84|13668.84|13786.57|13666.57|10
1651485050000|2022-05-02 09:50:50|13788.98|13668.98|13791.27|13671.27|13791.27|13671.27|13788.98|13668.98|10
1651485060000|2022-05-02 09:51:00|13791.3|13671.3|13790.37|13670.37|13791.36|13671.36|13790.09|13670.09|10
1651485070000|2022-05-02 09:51:10|13790.28|13670.28|13792.01|13672.01|13792.01|13672.01|13789.99|13669.99|10
1651485080000|2022-05-02 09:51:20|13792.08|13672.08|13793.53|13673.53|13793.53|13673.53|13791.83|13671.83|10
1651485090000|2022-05-02 09:51:30|13793.18|13673.18|13793.3|13673.3|13793.93|13673.93|13792.93|13672.93|9
1651485100000|2022-05-02 09:51:40|13792.78|13672.78|13793.02|13673.02|13793.13|13673.13|13791.51|13671.51|10
1651485110000|2022-05-02 09:51:50|13792.92|13672.92|13793.81|13673.81|13794.3|13674.3|13792.92|13672.92|10
1651485120000|2022-05-02 09:52:00|13794.76|13674.76|13795.56|13675.56|13795.56|13675.56|13793.55|13673.55|10
1651485130000|2022-05-02 09:52:10|13795.41|13675.41|13794.37|13674.37|13795.76|13675.76|13794.37|13674.37|10
1651485140000|2022-05-02 09:52:20|13794.19|13674.19|13791.97|13671.97|13794.19|13674.19|13791.78|13671.78|10
1651485150000|2022-05-02 09:52:30|13791.73|13671.73|13791.22|13671.22|13791.73|13671.73|13790.76|13670.76|10
1651485160000|2022-05-02 09:52:40|13791.6|13671.6|13792.96|13672.96|13793.1|13673.1|13791.44|13671.44|10
1651485170000|2022-05-02 09:52:50|13793.38|13673.38|13793.48|13673.48|13793.62|13673.62|13793.38|13673.38|9
1651485180000|2022-05-02 09:53:00|13793.51|13673.51|13791.38|13671.38|13793.51|13673.51|13791.28|13671.28|10
1651485190000|2022-05-02 09:53:10|13791.37|13671.37|13788.76|13668.76|13791.37|13671.37|13788.57|13668.57|10
1651485200000|2022-05-02 09:53:20|13788.41|13668.41|13788.52|13668.52|13788.96|13668.96|13788.18|13668.18|10
1651485210000|2022-05-02 09:53:30|13788.33|13668.33|13786.11|13666.11|13788.34|13668.34|13785.54|13665.54|10
1651485220000|2022-05-02 09:53:40|13786.1|13666.1|13784.2|13664.2|13786.1|13666.1|13784.19|13664.19|9
1651485230000|2022-05-02 09:53:50|13784.51|13664.51|13782.96|13662.96|13784.51|13664.51|13782.96|13662.96|10
1651485240000|2022-05-02 09:54:00|13782.58|13662.58|13782.37|13662.37|13783.04|13663.04|13782.35|13662.35|10
1651485250000|2022-05-02 09:54:10|13781.77|13661.77|13778.48|13658.48|13781.77|13661.77|13778.48|13658.48|10
1651485260000|2022-05-02 09:54:20|13778.3|13658.3|13776.38|13656.38|13778.3|13658.3|13776.33|13656.33|10
1651485270000|2022-05-02 09:54:30|13776.33|13656.33|13776.64|13656.64|13776.64|13656.64|13776.03|13656.03|9
1651485280000|2022-05-02 09:54:40|13777.18|13657.18|13778.1|13658.1|13778.12|13658.12|13777.18|13657.18|9
1651485290000|2022-05-02 09:54:50|13778.25|13658.25|13779.38|13659.38|13779.4|13659.4|13778.25|13658.25|10
1651485300000|2022-05-02 09:55:00|13779.47|13659.47|13779.6|13659.6|13779.6|13659.6|13779.19|13659.19|10
1651485310000|2022-05-02 09:55:10|13779.19|13659.19|13779.6|13659.6|13779.6|13659.6|13779.09|13659.09|9
1651485320000|2022-05-02 09:55:20|13779.52|13659.52|13780.21|13660.21|13780.21|13660.21|13779.46|13659.46|10
1651485330000|2022-05-02 09:55:30|13780.28|13660.28|13779.54|13659.54|13780.28|13660.28|13779.42|13659.42|9
1651485340000|2022-05-02 09:55:40|13779.58|13659.58|13777.51|13657.51|13779.58|13659.58|13777.51|13657.51|10
1651485350000|2022-05-02 09:55:50|13777.53|13657.53|13777.98|13657.98|13777.98|13657.98|13777.09|13657.09|10
1651485360000|2022-05-02 09:56:00|13777.97|13657.97|13778.28|13658.28|13778.3|13658.3|13777.91|13657.91|10
1651485370000|2022-05-02 09:56:10|13778.24|13658.24|13778.01|13658.01|13778.24|13658.24|13777.74|13657.74|10
1651485380000|2022-05-02 09:56:20|13777.64|13657.64|13776.77|13656.77|13777.67|13657.67|13776.15|13656.15|10
1651485390000|2022-05-02 09:56:30|13776.96|13656.96|13777.51|13657.51|13777.51|13657.51|13776.81|13656.81|10
1651485400000|2022-05-02 09:56:40|13777.57|13657.57|13778.53|13658.53|13778.53|13658.53|13777.4|13657.4|10
1651485410000|2022-05-02 09:56:50|13778.69|13658.69|13778.72|13658.72|13778.72|13658.72|13778.23|13658.23|10
1651485420000|2022-05-02 09:57:00|13778.77|13658.77|13779.25|13659.25|13779.33|13659.33|13778.77|13658.77|10
1651485430000|2022-05-02 09:57:10|13779.17|13659.17|13779.29|13659.29|13779.29|13659.29|13778.87|13658.87|10
1651485440000|2022-05-02 09:57:20|13779.36|13659.36|13781.79|13661.79|13781.79|13661.79|13779.34|13659.34|10
1651485450000|2022-05-02 09:57:30|13781.43|13661.43|13781.06|13661.06|13781.9|13661.9|13781.01|13661.01|10
1651485460000|2022-05-02 09:57:40|13780.72|13660.72|13780.44|13660.44|13780.93|13660.93|13780.33|13660.33|10
1651485470000|2022-05-02 09:57:50|13780.5|13660.5|13780.34|13660.34|13780.5|13660.5|13780.2|13660.2|10
1651485480000|2022-05-02 09:58:00|13780.33|13660.33|13780.01|13660.01|13780.86|13660.86|13779.91|13659.91|9
1651485490000|2022-05-02 09:58:10|13780.12|13660.12|13779.77|13659.77|13780.25|13660.25|13779.74|13659.74|10
1651485500000|2022-05-02 09:58:20|13779.8|13659.8|13767.31|13647.31|13779.8|13659.8|13767.31|13647.31|8
1651485510000|2022-05-02 09:58:30|13764.21|13644.21|13760.54|13640.54|13764.43|13644.43|13760.54|13640.54|10
1651485520000|2022-05-02 09:58:40|13759.88|13639.88|13759.1|13639.1|13760.1|13640.1|13758.78|13638.78|10
1651485530000|2022-05-02 09:58:50|13759.38|13639.38|13761.6|13641.6|13761.6|13641.6|13759.38|13639.38|10
1651485540000|2022-05-02 09:59:00|13761.83|13641.83|13759.04|13639.04|13762.76|13642.76|13759.04|13639.04|10
1651485550000|2022-05-02 09:59:10|13758.27|13638.27|13753.98|13633.98|13758.27|13638.27|13753.23|13633.23|10
1651485560000|2022-05-02 09:59:20|13754.97|13634.97|13752.05|13632.05|13755.52|13635.52|13752.05|13632.05|10
1651485570000|2022-05-02 09:59:30|13751.46|13631.46|13749.93|13629.93|13751.46|13631.46|13749.48|13629.48|10
1651485580000|2022-05-02 09:59:40|13751.08|13631.08|13751.19|13631.19|13751.33|13631.33|13750.98|13630.98|10
1651485590000|2022-05-02 09:59:50|13750.94|13630.94|13751.01|13631.01|13751.51|13631.51|13750.94|13630.94|10
1651485600000|2022-05-02 10:00:00|13751.11|13631.11|13747.79|13627.79|13751.11|13631.11|13747.79|13627.79|10
1651485610000|2022-05-02 10:00:10|13747.38|13627.38|13745.81|13625.81|13747.38|13627.38|13744.48|13624.48|10
1651485620000|2022-05-02 10:00:20|13745.9|13625.9|13745.25|13625.25|13746.2|13626.2|13745.14|13625.14|10
1651485630000|2022-05-02 10:00:30|13744.91|13624.91|13743.69|13623.69|13744.91|13624.91|13743.69|13623.69|10
1651485640000|2022-05-02 10:00:40|13743.82|13623.82|13743.65|13623.65|13744.34|13624.34|13742.97|13622.97|10
1651485650000|2022-05-02 10:00:50|13743.38|13623.38|13745.94|13625.94|13745.94|13625.94|13743.38|13623.38|10
1651485660000|2022-05-02 10:01:00|13746.6|13626.6|13750.62|13630.62|13750.62|13630.62|13746.6|13626.6|10
1651485670000|2022-05-02 10:01:10|13750.8|13630.8|13750.41|13630.41|13750.8|13630.8|13749.66|13629.66|10
1651485680000|2022-05-02 10:01:20|13749.38|13629.38|13750.28|13630.28|13750.6|13630.6|13749.38|13629.38|10
1651485690000|2022-05-02 10:01:30|13749.56|13629.56|13748.4|13628.4|13749.56|13629.56|13748.03|13628.03|10
1651485700000|2022-05-02 10:01:40|13748.26|13628.26|13748.07|13628.07|13748.96|13628.96|13747.57|13627.57|10
1651485710000|2022-05-02 10:01:50|13748.78|13628.78|13751.75|13631.75|13751.75|13631.75|13748.49|13628.49|10
1651485720000|2022-05-02 10:02:00|13751.48|13631.48|13751.3|13631.3|13751.75|13631.75|13750.64|13630.64|10
1651485730000|2022-05-02 10:02:10|13751.05|13631.05|13749.66|13629.66|13751.56|13631.56|13749.66|13629.66|10
1651485740000|2022-05-02 10:02:20|13747.88|13627.88|13746.07|13626.07|13747.88|13627.88|13746.07|13626.07|10
1651485750000|2022-05-02 10:02:30|13746.18|13626.18|13746.91|13626.91|13747.06|13627.06|13746.01|13626.01|10
1651485760000|2022-05-02 10:02:40|13746.95|13626.95|13746.31|13626.31|13748.17|13628.17|13746.31|13626.31|10
1651485770000|2022-05-02 10:02:50|13746.86|13626.86|13746.51|13626.51|13747.2|13627.2|13745.91|13625.91|9
1651485780000|2022-05-02 10:03:00|13746.69|13626.69|13747.51|13627.51|13748.13|13628.13|13746.69|13626.69|10
1651485790000|2022-05-02 10:03:10|13748.28|13628.28|13749.3|13629.3|13750.39|13630.39|13748.21|13628.21|10
1651485800000|2022-05-02 10:03:20|13749.4|13629.4|13746.7|13626.7|13749.4|13629.4|13746.7|13626.7|9
1651485810000|2022-05-02 10:03:30|13746.9|13626.9|13746.55|13626.55|13746.9|13626.9|13746.05|13626.05|9
1651485820000|2022-05-02 10:03:40|13746.56|13626.56|13746.43|13626.43|13746.85|13626.85|13746.36|13626.36|9
1651485830000|2022-05-02 10:03:50|13746.21|13626.21|13746.43|13626.43|13746.7|13626.7|13746.21|13626.21|9
1651485840000|2022-05-02 10:04:00|13746.73|13626.73|13748.79|13628.79|13748.79|13628.79|13746.73|13626.73|10
1651485850000|2022-05-02 10:04:10|13748.6|13628.6|13750.03|13630.03|13750.03|13630.03|13748.6|13628.6|10
1651485860000|2022-05-02 10:04:20|13749.95|13629.95|13750.4|13630.4|13750.4|13630.4|13749.62|13629.62|10
1651485870000|2022-05-02 10:04:30|13749.95|13629.95|13749.42|13629.42|13750.29|13630.29|13749.42|13629.42|10
1651485880000|2022-05-02 10:04:40|13749.35|13629.35|13747.67|13627.67|13749.37|13629.37|13747.67|13627.67|10
1651485890000|2022-05-02 10:04:50|13747.99|13627.99|13748.35|13628.35|13748.65|13628.65|13747.99|13627.99|9
1651485900000|2022-05-02 10:05:00|13748.34|13628.34|13745.77|13625.77|13748.34|13628.34|13745.77|13625.77|9
1651485910000|2022-05-02 10:05:10|13745.34|13625.34|13744.42|13624.42|13746.01|13626.01|13744.42|13624.42|10
1651485920000|2022-05-02 10:05:20|13744.39|13624.39|13746.34|13626.34|13746.34|13626.34|13743.78|13623.78|10
1651485930000|2022-05-02 10:05:30|13745.5|13625.5|13748.01|13628.01|13748.15|13628.15|13745.5|13625.5|10
1651485940000|2022-05-02 10:05:40|13747.96|13627.96|13750.96|13630.96|13751.01|13631.01|13747.96|13627.96|10
1651485950000|2022-05-02 10:05:50|13750.89|13630.89|13750.41|13630.41|13751.48|13631.48|13750.31|13630.31|10
1651485960000|2022-05-02 10:06:00|13751.24|13631.24|13751.91|13631.91|13752.15|13632.15|13751.05|13631.05|10
1651485970000|2022-05-02 10:06:10|13751.71|13631.71|13752.54|13632.54|13752.54|13632.54|13751.61|13631.61|10
1651485980000|2022-05-02 10:06:20|13753.12|13633.12|13752.44|13632.44|13753.13|13633.13|13752.01|13632.01|10
1651485990000|2022-05-02 10:06:30|13751.57|13631.57|13752.05|13632.05|13752.38|13632.38|13751.57|13631.57|10
1651486000000|2022-05-02 10:06:40|13752.8|13632.8|13752.74|13632.74|13753.03|13633.03|13752.74|13632.74|10
1651486010000|2022-05-02 10:06:50|13752.77|13632.77|13753.24|13633.24|13753.24|13633.24|13752.77|13632.77|10
1651486020000|2022-05-02 10:07:00|13753.45|13633.45|13753.53|13633.53|13753.84|13633.84|13752.87|13632.87|10
1651486030000|2022-05-02 10:07:10|13753.57|13633.57|13753.81|13633.81|13753.81|13633.81|13753.54|13633.54|10
1651486040000|2022-05-02 10:07:20|13753.94|13633.94|13753.47|13633.47|13753.94|13633.94|13753.37|13633.37|10
1651486050000|2022-05-02 10:07:30|13753.81|13633.81|13752.54|13632.54|13753.81|13633.81|13752.54|13632.54|10
1651486060000|2022-05-02 10:07:40|13752.62|13632.62|13752.23|13632.23|13752.9|13632.9|13752.23|13632.23|7
1651486070000|2022-05-02 10:07:50|13752.07|13632.07|13750.76|13630.76|13752.07|13632.07|13750.76|13630.76|10
1651486080000|2022-05-02 10:08:00|13750.71|13630.71|13749.72|13629.72|13750.71|13630.71|13749.72|13629.72|9
1651486090000|2022-05-02 10:08:10|13749.45|13629.45|13748.67|13628.67|13749.45|13629.45|13748.34|13628.34|10
1651486100000|2022-05-02 10:08:20|13748.73|13628.73|13751.79|13631.79|13751.79|13631.79|13748.73|13628.73|10
1651486110000|2022-05-02 10:08:30|13752.07|13632.07|13752.45|13632.45|13752.59|13632.59|13752.07|13632.07|10
1651486120000|2022-05-02 10:08:40|13752.43|13632.43|13752.59|13632.59|13752.78|13632.78|13752.37|13632.37|9
1651486130000|2022-05-02 10:08:50|13752.77|13632.77|13751.25|13631.25|13752.78|13632.78|13751.25|13631.25|10
1651486140000|2022-05-02 10:09:00|13751.17|13631.17|13750.86|13630.86|13751.2|13631.2|13750.4|13630.4|10
1651486150000|2022-05-02 10:09:10|13751.07|13631.07|13749.98|13629.98|13751.37|13631.37|13749.98|13629.98|9
1651486160000|2022-05-02 10:09:20|13749.88|13629.88|13748.56|13628.56|13749.88|13629.88|13748.56|13628.56|10
1651486170000|2022-05-02 10:09:30|13748.4|13628.4|13747.19|13627.19|13748.54|13628.54|13747.08|13627.08|10
1651486180000|2022-05-02 10:09:40|13747.27|13627.27|13746.71|13626.71|13747.27|13627.27|13746.45|13626.45|10
1651486190000|2022-05-02 10:09:50|13746.82|13626.82|13747.8|13627.8|13747.8|13627.8|13746.73|13626.73|10
1651486200000|2022-05-02 10:10:00|13747.46|13627.46|13747.3|13627.3|13747.47|13627.47|13746.7|13626.7|10
1651486210000|2022-05-02 10:10:10|13747.25|13627.25|13748.56|13628.56|13748.56|13628.56|13747.25|13627.25|10
1651486220000|2022-05-02 10:10:20|13748.98|13628.98|13751.06|13631.06|13751.06|13631.06|13748.98|13628.98|8
1651486230000|2022-05-02 10:10:30|13751.61|13631.61|13754.17|13634.17|13754.17|13634.17|13751.61|13631.61|10
1651486240000|2022-05-02 10:10:40|13754.04|13634.04|13755.23|13635.23|13755.23|13635.23|13754.04|13634.04|9
1651486250000|2022-05-02 10:10:50|13755.53|13635.53|13757.53|13637.53|13757.64|13637.64|13755.53|13635.53|9
1651486260000|2022-05-02 10:11:00|13757.5|13637.5|13758.25|13638.25|13759.14|13639.14|13757.5|13637.5|10
1651486270000|2022-05-02 10:11:10|13758.12|13638.12|13758.52|13638.52|13758.52|13638.52|13757.77|13637.77|7
1651486280000|2022-05-02 10:11:20|13758.46|13638.46|13759.04|13639.04|13759.41|13639.41|13758.46|13638.46|10
1651486290000|2022-05-02 10:11:30|13758.74|13638.74|13758.21|13638.21|13758.74|13638.74|13758.12|13638.12|10
1651486300000|2022-05-02 10:11:40|13758.12|13638.12|13755.46|13635.46|13758.12|13638.12|13755.46|13635.46|10
1651486310000|2022-05-02 10:11:50|13754.29|13634.29|13753.94|13633.94|13754.29|13634.29|13753.72|13633.72|10
1651486320000|2022-05-02 10:12:00|13754.11|13634.11|13753.24|13633.24|13754.16|13634.16|13753.03|13633.03|10
1651486330000|2022-05-02 10:12:10|13752.5|13632.5|13752.36|13632.36|13752.55|13632.55|13751.97|13631.97|8
1651486340000|2022-05-02 10:12:20|13752.45|13632.45|13754.7|13634.7|13754.79|13634.79|13752.45|13632.45|10
1651486350000|2022-05-02 10:12:30|13754.89|13634.89|13756.85|13636.85|13756.85|13636.85|13754.76|13634.76|10
1651486360000|2022-05-02 10:12:40|13757.01|13637.01|13758.02|13638.02|13758.1|13638.1|13757.01|13637.01|9
1651486370000|2022-05-02 10:12:50|13758.11|13638.11|13757.83|13637.83|13758.53|13638.53|13757.73|13637.73|10
1651486380000|2022-05-02 10:13:00|13758.04|13638.04|13758.23|13638.23|13759.38|13639.38|13757.76|13637.76|10
1651486390000|2022-05-02 10:13:10|13758.09|13638.09|13757.16|13637.16|13758.09|13638.09|13757.16|13637.16|9
1651486400000|2022-05-02 10:13:20|13756.64|13636.64|13755.67|13635.67|13757.17|13637.17|13755.46|13635.46|10
1651486410000|2022-05-02 10:13:30|13755.71|13635.71|13754.94|13634.94|13755.71|13635.71|13754.94|13634.94|10
1651486420000|2022-05-02 10:13:40|13754.92|13634.92|13754.34|13634.34|13755.01|13635.01|13754.34|13634.34|8
1651486430000|2022-05-02 10:13:50|13754.42|13634.42|13754.33|13634.33|13754.9|13634.9|13754.31|13634.31|10
1651486440000|2022-05-02 10:14:00|13753.33|13633.33|13752.36|13632.36|13753.33|13633.33|13752.36|13632.36|10
1651486450000|2022-05-02 10:14:10|13752.48|13632.48|13751.75|13631.75|13752.48|13632.48|13751.64|13631.64|10
1651486460000|2022-05-02 10:14:20|13751.82|13631.82|13751.85|13631.85|13751.92|13631.92|13751.62|13631.62|10
1651486470000|2022-05-02 10:14:30|13751.88|13631.88|13751.79|13631.79|13752.34|13632.34|13751.79|13631.79|9
1651486480000|2022-05-02 10:14:40|13751.8|13631.8|13752.21|13632.21|13752.22|13632.22|13751.8|13631.8|8
1651486490000|2022-05-02 10:14:50|13752.76|13632.76|13753.22|13633.22|13753.22|13633.22|13752.76|13632.76|10
1651486500000|2022-05-02 10:15:00|13753.28|13633.28|13753.11|13633.11|13753.32|13633.32|13752.25|13632.25|10
1651486510000|2022-05-02 10:15:10|13753.41|13633.41|13755.15|13635.15|13755.15|13635.15|13753.41|13633.41|10
1651486520000|2022-05-02 10:15:20|13755.28|13635.28|13755.57|13635.57|13755.62|13635.62|13755.28|13635.28|8
1651486530000|2022-05-02 10:15:30|13755.7|13635.7|13756.18|13636.18|13756.22|13636.22|13755.64|13635.64|10
1651486540000|2022-05-02 10:15:40|13756.41|13636.41|13756.95|13636.95|13756.95|13636.95|13756.13|13636.13|9
1651486550000|2022-05-02 10:15:50|13757.12|13637.12|13756.95|13636.95|13757.22|13637.22|13756.87|13636.87|9
1651486560000|2022-05-02 10:16:00|13757.11|13637.11|13757.66|13637.66|13757.66|13637.66|13757.11|13637.11|8
1651486570000|2022-05-02 10:16:10|13757.68|13637.68|13757.42|13637.42|13757.86|13637.86|13757.42|13637.42|9
1651486580000|2022-05-02 10:16:20|13757.33|13637.33|13756.51|13636.51|13757.33|13637.33|13756.51|13636.51|8
1651486590000|2022-05-02 10:16:30|13756.35|13636.35|13754.73|13634.73|13756.36|13636.36|13754.73|13634.73|10
1651486600000|2022-05-02 10:16:40|13754.96|13634.96|13753.36|13633.36|13754.96|13634.96|13753.36|13633.36|10
1651486610000|2022-05-02 10:16:50|13753.35|13633.35|13753.57|13633.57|13753.81|13633.81|13753.35|13633.35|9
1651486620000|2022-05-02 10:17:00|13753.35|13633.35|13753.34|13633.34|13754.21|13634.21|13753.23|13633.23|9
1651486630000|2022-05-02 10:17:10|13753.12|13633.12|13752.36|13632.36|13753.12|13633.12|13752.35|13632.35|10
1651486640000|2022-05-02 10:17:20|13752.28|13632.28|13750.29|13630.29|13752.28|13632.28|13750.29|13630.29|8
1651486650000|2022-05-02 10:17:30|13750.38|13630.38|13747.65|13627.65|13750.38|13630.38|13747.65|13627.65|10
1651486660000|2022-05-02 10:17:40|13747.22|13627.22|13745.58|13625.58|13747.22|13627.22|13745.45|13625.45|10
1651486670000|2022-05-02 10:17:50|13745.36|13625.36|13741.57|13621.57|13745.36|13625.36|13741.57|13621.57|10
1651486680000|2022-05-02 10:18:00|13740.93|13620.93|13738.07|13618.07|13740.93|13620.93|13738.05|13618.05|10
1651486690000|2022-05-02 10:18:10|13737.84|13617.84|13737.38|13617.38|13737.84|13617.84|13737.27|13617.27|9
1651486700000|2022-05-02 10:18:20|13737.44|13617.44|13739.34|13619.34|13739.34|13619.34|13737.44|13617.44|10
1651486710000|2022-05-02 10:18:30|13739.44|13619.44|13739.45|13619.45|13739.74|13619.74|13739.3|13619.3|9
1651486720000|2022-05-02 10:18:40|13739.18|13619.18|13738.66|13618.66|13739.22|13619.22|13738.53|13618.53|10
1651486730000|2022-05-02 10:18:50|13738.13|13618.13|13737.77|13617.77|13738.13|13618.13|13737.63|13617.63|10
1651486740000|2022-05-02 10:19:00|13737.74|13617.74|13737.35|13617.35|13738.17|13618.17|13737.35|13617.35|9
1651486750000|2022-05-02 10:19:10|13737.26|13617.26|13731.96|13611.96|13737.3|13617.3|13731.83|13611.83|10
1651486760000|2022-05-02 10:19:20|13731.14|13611.14|13723.74|13603.74|13731.14|13611.14|13723.74|13603.74|10
1651486770000|2022-05-02 10:19:30|13723.16|13603.16|13723.18|13603.18|13723.23|13603.23|13722.35|13602.35|10
1651486780000|2022-05-02 10:19:40|13723.5|13603.5|13723.75|13603.75|13723.75|13603.75|13722.85|13602.85|10
1651486790000|2022-05-02 10:19:50|13724.27|13604.27|13724.68|13604.68|13725.34|13605.34|13724.27|13604.27|10
1651486800000|2022-05-02 10:20:00|13724.57|13604.57|13726|13606|13726.27|13606.27|13724.54|13604.54|9
1651486810000|2022-05-02 10:20:10|13725.98|13605.98|13727.22|13607.22|13727.22|13607.22|13725.92|13605.92|10
1651486820000|2022-05-02 10:20:20|13727.18|13607.18|13726.85|13606.85|13727.18|13607.18|13726.7|13606.7|10
1651486830000|2022-05-02 10:20:30|13726.73|13606.73|13727.6|13607.6|13727.6|13607.6|13726.7|13606.7|10
1651486840000|2022-05-02 10:20:40|13727.69|13607.69|13727.28|13607.28|13727.85|13607.85|13727.14|13607.14|10
1651486850000|2022-05-02 10:20:50|13727.39|13607.39|13727.2|13607.2|13727.47|13607.47|13727.08|13607.08|10
1651486860000|2022-05-02 10:21:00|13727.14|13607.14|13726.18|13606.18|13727.14|13607.14|13725.94|13605.94|10
1651486870000|2022-05-02 10:21:10|13725.93|13605.93|13726.55|13606.55|13726.65|13606.65|13725.93|13605.93|10
1651486880000|2022-05-02 10:21:20|13726.92|13606.92|13728|13608|13728|13608|13726.92|13606.92|10
1651486890000|2022-05-02 10:21:30|13727.64|13607.64|13730.67|13610.67|13730.67|13610.67|13727.64|13607.64|10
1651486900000|2022-05-02 10:21:40|13731.28|13611.28|13733.53|13613.53|13733.53|13613.53|13731.12|13611.12|10
1651486910000|2022-05-02 10:21:50|13733.67|13613.67|13735.12|13615.12|13735.12|13615.12|13733.67|13613.67|10
1651486920000|2022-05-02 10:22:00|13735.23|13615.23|13735.32|13615.32|13735.44|13615.44|13734.91|13614.91|10
1651486930000|2022-05-02 10:22:10|13735.55|13615.55|13736.13|13616.13|13736.39|13616.39|13735.55|13615.55|10
1651486940000|2022-05-02 10:22:20|13736.35|13616.35|13736.15|13616.15|13736.38|13616.38|13736.08|13616.08|10
1651486950000|2022-05-02 10:22:30|13736.18|13616.18|13736.56|13616.56|13736.72|13616.72|13736.13|13616.13|10
1651486960000|2022-05-02 10:22:40|13736.92|13616.92|13742.85|13622.85|13742.85|13622.85|13736.92|13616.92|10
1651486970000|2022-05-02 10:22:50|13743.24|13623.24|13746.26|13626.26|13746.26|13626.26|13743.09|13623.09|10
1651486980000|2022-05-02 10:23:00|13746.67|13626.67|13743.51|13623.51|13746.67|13626.67|13742.09|13622.09|10
1651486990000|2022-05-02 10:23:10|13743.4|13623.4|13741.99|13621.99|13743.58|13623.58|13741.29|13621.29|10
1651487000000|2022-05-02 10:23:20|13741.68|13621.68|13740.28|13620.28|13742.45|13622.45|13740.28|13620.28|9
1651487010000|2022-05-02 10:23:30|13740.95|13620.95|13742.83|13622.83|13742.83|13622.83|13739.63|13619.63|9
1651487020000|2022-05-02 10:23:40|13743.85|13623.85|13743.9|13623.9|13744.15|13624.15|13743.58|13623.58|10
1651487030000|2022-05-02 10:23:50|13743.82|13623.82|13745.68|13625.68|13745.68|13625.68|13743.82|13623.82|9
1651487040000|2022-05-02 10:24:00|13745.87|13625.87|13745.45|13625.45|13746.1|13626.1|13745.36|13625.36|10
1651487050000|2022-05-02 10:24:10|13745.39|13625.39|13748.93|13628.93|13748.93|13628.93|13745.39|13625.39|10
1651487060000|2022-05-02 10:24:20|13748.64|13628.64|13750.41|13630.41|13750.41|13630.41|13748.64|13628.64|10
1651487070000|2022-05-02 10:24:30|13750.7|13630.7|13751.38|13631.38|13751.38|13631.38|13750.56|13630.56|10
1651487080000|2022-05-02 10:24:40|13751.92|13631.92|13754.13|13634.13|13754.35|13634.35|13751.92|13631.92|10
1651487090000|2022-05-02 10:24:50|13754.21|13634.21|13755.24|13635.24|13755.57|13635.57|13754.21|13634.21|10
1651487100000|2022-05-02 10:25:00|13754.54|13634.54|13755.47|13635.47|13755.47|13635.47|13754.32|13634.32|10
1651487110000|2022-05-02 10:25:10|13755.37|13635.37|13756.88|13636.88|13757.14|13637.14|13755.37|13635.37|10
1651487120000|2022-05-02 10:25:20|13757.13|13637.13|13756.29|13636.29|13757.15|13637.15|13755.68|13635.68|10
1651487130000|2022-05-02 10:25:30|13756.24|13636.24|13755.79|13635.79|13756.45|13636.45|13755.5|13635.5|10
1651487140000|2022-05-02 10:25:40|13756.17|13636.17|13755.88|13635.88|13756.26|13636.26|13755.68|13635.68|9
1651487150000|2022-05-02 10:25:50|13755.73|13635.73|13754.68|13634.68|13755.77|13635.77|13754.68|13634.68|10
1651487160000|2022-05-02 10:26:00|13755.06|13635.06|13755.53|13635.53|13755.97|13635.97|13755.06|13635.06|9
1651487170000|2022-05-02 10:26:10|13755.36|13635.36|13755.78|13635.78|13755.78|13635.78|13755.1|13635.1|9
1651487180000|2022-05-02 10:26:20|13755.88|13635.88|13755.43|13635.43|13755.88|13635.88|13754.74|13634.74|10
1651487190000|2022-05-02 10:26:30|13755.35|13635.35|13755.76|13635.76|13755.76|13635.76|13755.3|13635.3|8
1651487200000|2022-05-02 10:26:40|13755.71|13635.71|13755.59|13635.59|13755.81|13635.81|13755.47|13635.47|8
1651487210000|2022-05-02 10:26:50|13755.79|13635.79|13756.94|13636.94|13756.94|13636.94|13755.5|13635.5|10
1651487220000|2022-05-02 10:27:00|13756.62|13636.62|13757.41|13637.41|13757.41|13637.41|13756.51|13636.51|10
1651487230000|2022-05-02 10:27:10|13757.13|13637.13|13759.81|13639.81|13759.81|13639.81|13757.13|13637.13|10
1651487240000|2022-05-02 10:27:20|13760|13640|13762.01|13642.01|13762.01|13642.01|13760|13640|10
1651487250000|2022-05-02 10:27:30|13762.53|13642.53|13762.89|13642.89|13763.19|13643.19|13762.04|13642.04|10
1651487260000|2022-05-02 10:27:40|13762.59|13642.59|13763.7|13643.7|13763.7|13643.7|13762.59|13642.59|10
1651487270000|2022-05-02 10:27:50|13763.68|13643.68|13764.67|13644.67|13764.67|13644.67|13763.55|13643.55|10
1651487280000|2022-05-02 10:28:00|13764.62|13644.62|13765.15|13645.15|13765.15|13645.15|13764.62|13644.62|10
1651487290000|2022-05-02 10:28:10|13765.22|13645.22|13766.88|13646.88|13766.88|13646.88|13765.21|13645.21|10
1651487300000|2022-05-02 10:28:20|13766.99|13646.99|13766.95|13646.95|13767.34|13647.34|13766.93|13646.93|10
1651487310000|2022-05-02 10:28:30|13766.92|13646.92|13766.6|13646.6|13766.92|13646.92|13766.55|13646.55|9
1651487320000|2022-05-02 10:28:40|13766.73|13646.73|13766.94|13646.94|13766.94|13646.94|13766.31|13646.31|10
1651487330000|2022-05-02 10:28:50|13767.06|13647.06|13768.42|13648.42|13768.44|13648.44|13767.06|13647.06|9
1651487340000|2022-05-02 10:29:00|13768.59|13648.59|13769.53|13649.53|13769.53|13649.53|13768.59|13648.59|8
1651487350000|2022-05-02 10:29:10|13769.43|13649.43|13769.25|13649.25|13769.43|13649.43|13769.07|13649.07|8
1651487360000|2022-05-02 10:29:20|13769.34|13649.34|13769.88|13649.88|13769.88|13649.88|13769.33|13649.33|10
1651487370000|2022-05-02 10:29:30|13769.92|13649.92|13769.66|13649.66|13770.61|13650.61|13769.66|13649.66|9
1651487380000|2022-05-02 10:29:40|13769.74|13649.74|13767.43|13647.43|13769.74|13649.74|13767.43|13647.43|10
1651487390000|2022-05-02 10:29:50|13767.58|13647.58|13766.93|13646.93|13767.58|13647.58|13766.93|13646.93|10
1651487400000|2022-05-02 10:30:00|13766.84|13646.84|13765.91|13645.91|13767.31|13647.31|13765.91|13645.91|10
1651487410000|2022-05-02 10:30:10|13765.8|13645.8|13766.64|13646.64|13766.64|13646.64|13765.8|13645.8|10
1651487420000|2022-05-02 10:30:20|13766.84|13646.84|13767.58|13647.58|13767.58|13647.58|13766.84|13646.84|9
1651487430000|2022-05-02 10:30:30|13768.23|13648.23|13770.09|13650.09|13770.09|13650.09|13768.23|13648.23|9
1651487440000|2022-05-02 10:30:40|13769.91|13649.91|13769.32|13649.32|13769.91|13649.91|13769.32|13649.32|10
1651487450000|2022-05-02 10:30:50|13769.14|13649.14|13769.36|13649.36|13769.44|13649.44|13769.03|13649.03|9
1651487460000|2022-05-02 10:31:00|13769.25|13649.25|13768.88|13648.88|13769.41|13649.41|13768.86|13648.86|10
1651487470000|2022-05-02 10:31:10|13768.77|13648.77|13768.01|13648.01|13768.77|13648.77|13768.01|13648.01|10
1651487480000|2022-05-02 10:31:20|13768.08|13648.08|13766.28|13646.28|13768.08|13648.08|13766.28|13646.28|10
1651487490000|2022-05-02 10:31:30|13765.9|13645.9|13764.78|13644.78|13765.92|13645.92|13764.78|13644.78|9
1651487500000|2022-05-02 10:31:40|13764.66|13644.66|13764.38|13644.38|13764.66|13644.66|13763.64|13643.64|10
1651487510000|2022-05-02 10:31:50|13764.4|13644.4|13763.95|13643.95|13764.4|13644.4|13763.67|13643.67|10
1651487520000|2022-05-02 10:32:00|13763.64|13643.64|13765.59|13645.59|13765.59|13645.59|13763.64|13643.64|9
1651487530000|2022-05-02 10:32:10|13765.47|13645.47|13765.51|13645.51|13765.82|13645.82|13765.35|13645.35|10
1651487540000|2022-05-02 10:32:20|13765.26|13645.26|13764.74|13644.74|13765.26|13645.26|13764.74|13644.74|9
1651487550000|2022-05-02 10:32:30|13764.71|13644.71|13764.1|13644.1|13764.83|13644.83|13764.1|13644.1|10
1651487560000|2022-05-02 10:32:40|13763.81|13643.81|13763.16|13643.16|13763.81|13643.81|13762.96|13642.96|10
1651487570000|2022-05-02 10:32:50|13763.21|13643.21|13763.25|13643.25|13763.75|13643.75|13763.21|13643.21|10
1651487580000|2022-05-02 10:33:00|13763.19|13643.19|13762.83|13642.83|13763.19|13643.19|13762.81|13642.81|9
1651487590000|2022-05-02 10:33:10|13762.87|13642.87|13761.03|13641.03|13762.87|13642.87|13761.03|13641.03|10
1651487600000|2022-05-02 10:33:20|13760.97|13640.97|13761.74|13641.74|13761.74|13641.74|13760.62|13640.62|10
1651487610000|2022-05-02 10:33:30|13761.83|13641.83|13762.6|13642.6|13762.6|13642.6|13761.83|13641.83|10
1651487620000|2022-05-02 10:33:40|13762.44|13642.44|13761.81|13641.81|13762.54|13642.54|13761.81|13641.81|9
1651487630000|2022-05-02 10:33:50|13761.71|13641.71|13761.08|13641.08|13761.85|13641.85|13761.08|13641.08|8
1651487640000|2022-05-02 10:34:00|13761.12|13641.12|13760.88|13640.88|13761.12|13641.12|13760.58|13640.58|10
1651487650000|2022-05-02 10:34:10|13760.87|13640.87|13761.22|13641.22|13761.4|13641.4|13760.87|13640.87|10
1651487660000|2022-05-02 10:34:20|13761.23|13641.23|13761.13|13641.13|13761.41|13641.41|13761.09|13641.09|10
1651487670000|2022-05-02 10:34:30|13761.68|13641.68|13762.68|13642.68|13762.68|13642.68|13761.68|13641.68|10
1651487680000|2022-05-02 10:34:40|13762.69|13642.69|13763.85|13643.85|13763.85|13643.85|13762.48|13642.48|10
1651487690000|2022-05-02 10:34:50|13763.89|13643.89|13763.52|13643.52|13763.89|13643.89|13763.49|13643.49|10
1651487700000|2022-05-02 10:35:00|13763.57|13643.57|13762.86|13642.86|13763.57|13643.57|13762.81|13642.81|10
1651487710000|2022-05-02 10:35:10|13762.95|13642.95|13766.23|13646.23|13766.23|13646.23|13762.89|13642.89|9
1651487720000|2022-05-02 10:35:20|13766.42|13646.42|13769.42|13649.42|13769.42|13649.42|13766.42|13646.42|10
1651487730000|2022-05-02 10:35:30|13769.35|13649.35|13773.09|13653.09|13773.09|13653.09|13769.35|13649.35|10
1651487740000|2022-05-02 10:35:40|13773.15|13653.15|13775.88|13655.88|13775.88|13655.88|13773.15|13653.15|10
1651487750000|2022-05-02 10:35:50|13776.02|13656.02|13779.32|13659.32|13779.32|13659.32|13776.02|13656.02|10
1651487760000|2022-05-02 10:36:00|13779.78|13659.78|13784.49|13664.49|13784.49|13664.49|13779.78|13659.78|10
1651487770000|2022-05-02 10:36:10|13784.21|13664.21|13783.61|13663.61|13784.37|13664.37|13783.24|13663.24|10
1651487780000|2022-05-02 10:36:20|13783.36|13663.36|13781.87|13661.87|13783.36|13663.36|13781.62|13661.62|10
1651487790000|2022-05-02 10:36:30|13782.06|13662.06|13779.14|13659.14|13782.08|13662.08|13779.14|13659.14|9
1651487800000|2022-05-02 10:36:40|13779.2|13659.2|13777.77|13657.77|13779.25|13659.25|13777.77|13657.77|10
1651487810000|2022-05-02 10:36:50|13777.99|13657.99|13776.01|13656.01|13777.99|13657.99|13776.01|13656.01|10
1651487820000|2022-05-02 10:37:00|13776.1|13656.1|13775.25|13655.25|13776.1|13656.1|13774.93|13654.93|10
1651487830000|2022-05-02 10:37:10|13774.79|13654.79|13772.67|13652.67|13774.79|13654.79|13772.67|13652.67|10
1651487840000|2022-05-02 10:37:20|13772.56|13652.56|13769.8|13649.8|13772.56|13652.56|13769.38|13649.38|10
1651487850000|2022-05-02 10:37:30|13770.05|13650.05|13769.77|13649.77|13770.18|13650.18|13769.77|13649.77|10
1651487860000|2022-05-02 10:37:40|13769.78|13649.78|13770.68|13650.68|13770.68|13650.68|13769.78|13649.78|10
1651487870000|2022-05-02 10:37:50|13770.45|13650.45|13771.74|13651.74|13772.01|13652.01|13770.45|13650.45|10
1651487880000|2022-05-02 10:38:00|13771.75|13651.75|13773.18|13653.18|13773.23|13653.23|13771.75|13651.75|10
1651487890000|2022-05-02 10:38:10|13773.6|13653.6|13774.09|13654.09|13774.37|13654.37|13773.6|13653.6|10
1651487900000|2022-05-02 10:38:20|13774.35|13654.35|13774.66|13654.66|13774.66|13654.66|13774.02|13654.02|10
1651487910000|2022-05-02 10:38:30|13774.85|13654.85|13774.84|13654.84|13774.86|13654.86|13774.75|13654.75|8
1651487920000|2022-05-02 10:38:40|13774.83|13654.83|13774.81|13654.81|13775.05|13655.05|13774.76|13654.76|9
1651487930000|2022-05-02 10:38:50|13774.83|13654.83|13775.04|13655.04|13775.08|13655.08|13774.72|13654.72|8
1651487940000|2022-05-02 10:39:00|13775.08|13655.08|13773.4|13653.4|13775.08|13655.08|13773.4|13653.4|10
1651487950000|2022-05-02 10:39:10|13773.31|13653.31|13773|13653|13773.31|13653.31|13772.99|13652.99|9
1651487960000|2022-05-02 10:39:20|13773.29|13653.29|13772.33|13652.33|13773.29|13653.29|13772.33|13652.33|9
1651487970000|2022-05-02 10:39:30|13771.97|13651.97|13772.03|13652.03|13772.04|13652.04|13771.51|13651.51|10
1651487980000|2022-05-02 10:39:40|13772.02|13652.02|13771.87|13651.87|13772.22|13652.22|13771.87|13651.87|8
1651487990000|2022-05-02 10:39:50|13771.9|13651.9|13772.02|13652.02|13772.09|13652.09|13771.6|13651.6|10
1651488000000|2022-05-02 10:40:00|13771.92|13651.92|13771.75|13651.75|13771.94|13651.94|13771.03|13651.03|9
1651488010000|2022-05-02 10:40:10|13771.77|13651.77|13771.6|13651.6|13772.57|13652.57|13771.6|13651.6|9
1651488020000|2022-05-02 10:40:20|13771.56|13651.56|13770.16|13650.16|13771.56|13651.56|13770.06|13650.06|9
1651488030000|2022-05-02 10:40:30|13770.06|13650.06|13769.8|13649.8|13770.13|13650.13|13769.72|13649.72|10
1651488040000|2022-05-02 10:40:40|13769.71|13649.71|13768.8|13648.8|13769.71|13649.71|13768.8|13648.8|10
1651488050000|2022-05-02 10:40:50|13768.67|13648.67|13768.5|13648.5|13768.67|13648.67|13768.33|13648.33|10
1651488060000|2022-05-02 10:41:00|13768.51|13648.51|13768.69|13648.69|13768.69|13648.69|13768.27|13648.27|9
1651488070000|2022-05-02 10:41:10|13768.07|13648.07|13768.57|13648.57|13768.57|13648.57|13768.07|13648.07|9
1651488080000|2022-05-02 10:41:20|13768.7|13648.7|13767.43|13647.43|13768.7|13648.7|13767.43|13647.43|10
1651488090000|2022-05-02 10:41:30|13767.29|13647.29|13767.26|13647.26|13767.37|13647.37|13767.1|13647.1|10
1651488100000|2022-05-02 10:41:40|13767.36|13647.36|13767.85|13647.85|13767.85|13647.85|13767.36|13647.36|9
1651488110000|2022-05-02 10:41:50|13767.87|13647.87|13767.71|13647.71|13767.87|13647.87|13767.71|13647.71|9
1651488120000|2022-05-02 10:42:00|13767.34|13647.34|13766.48|13646.48|13767.34|13647.34|13766.48|13646.48|8
1651488130000|2022-05-02 10:42:10|13767.13|13647.13|13767.12|13647.12|13767.13|13647.13|13766.51|13646.51|10
1651488140000|2022-05-02 10:42:20|13767.36|13647.36|13768.26|13648.26|13768.26|13648.26|13767.36|13647.36|10
1651488150000|2022-05-02 10:42:30|13768.72|13648.72|13768.41|13648.41|13769.24|13649.24|13768.41|13648.41|10
1651488160000|2022-05-02 10:42:40|13768.18|13648.18|13766.05|13646.05|13768.18|13648.18|13766.05|13646.05|10
1651488170000|2022-05-02 10:42:50|13765.86|13645.86|13765|13645|13765.86|13645.86|13765|13645|10
1651488180000|2022-05-02 10:43:00|13765.24|13645.24|13764.89|13644.89|13765.25|13645.25|13764.89|13644.89|9
1651488190000|2022-05-02 10:43:10|13765.32|13645.32|13763.73|13643.73|13765.32|13645.32|13763.73|13643.73|9
1651488200000|2022-05-02 10:43:20|13763.82|13643.82|13763.17|13643.17|13763.82|13643.82|13762.66|13642.66|10
1651488210000|2022-05-02 10:43:30|13763.07|13643.07|13762.93|13642.93|13763.47|13643.47|13762.92|13642.92|9
1651488220000|2022-05-02 10:43:40|13762.92|13642.92|13761.9|13641.9|13762.92|13642.92|13761.9|13641.9|10
1651488230000|2022-05-02 10:43:50|13760.44|13640.44|13757.12|13637.12|13760.44|13640.44|13757.12|13637.12|10
1651488240000|2022-05-02 10:44:00|13757.2|13637.2|13756.34|13636.34|13757.32|13637.32|13756.34|13636.34|9
1651488250000|2022-05-02 10:44:10|13756.45|13636.45|13757.2|13637.2|13757.56|13637.56|13756.41|13636.41|10
1651488260000|2022-05-02 10:44:20|13757.26|13637.26|13757.71|13637.71|13757.71|13637.71|13757.26|13637.26|9
1651488270000|2022-05-02 10:44:30|13757.76|13637.76|13756.25|13636.25|13757.76|13637.76|13756.25|13636.25|10
1651488280000|2022-05-02 10:44:40|13756.11|13636.11|13754.85|13634.85|13756.11|13636.11|13754.85|13634.85|10
1651488290000|2022-05-02 10:44:50|13754.74|13634.74|13753.12|13633.12|13754.74|13634.74|13753.12|13633.12|10
1651488300000|2022-05-02 10:45:00|13753.06|13633.06|13752.08|13632.08|13753.12|13633.12|13752.08|13632.08|10
1651488310000|2022-05-02 10:45:10|13752.59|13632.59|13754.84|13634.84|13754.84|13634.84|13752.59|13632.59|10
1651488320000|2022-05-02 10:45:20|13755.01|13635.01|13755.33|13635.33|13755.53|13635.53|13755.01|13635.01|10
1651488330000|2022-05-02 10:45:30|13755.39|13635.39|13755.12|13635.12|13755.42|13635.42|13755.12|13635.12|9
1651488340000|2022-05-02 10:45:40|13755.57|13635.57|13756.96|13636.96|13756.96|13636.96|13755.5|13635.5|10
1651488350000|2022-05-02 10:45:50|13757.14|13637.14|13756.91|13636.91|13757.59|13637.59|13756.91|13636.91|10
1651488360000|2022-05-02 10:46:00|13756.38|13636.38|13754.7|13634.7|13756.38|13636.38|13754.7|13634.7|10
1651488370000|2022-05-02 10:46:10|13754.69|13634.69|13753.96|13633.96|13754.69|13634.69|13753.59|13633.59|10
1651488380000|2022-05-02 10:46:20|13753.07|13633.07|13753.66|13633.66|13753.86|13633.86|13752.96|13632.96|10
1651488390000|2022-05-02 10:46:30|13753.54|13633.54|13753.25|13633.25|13753.83|13633.83|13753.25|13633.25|9
1651488400000|2022-05-02 10:46:40|13753.37|13633.37|13752.15|13632.15|13753.66|13633.66|13752.15|13632.15|10
1651488410000|2022-05-02 10:46:50|13751.46|13631.46|13749.55|13629.55|13751.5|13631.5|13749.55|13629.55|10
1651488420000|2022-05-02 10:47:00|13749.13|13629.13|13745.33|13625.33|13749.13|13629.13|13745.33|13625.33|10
1651488430000|2022-05-02 10:47:10|13745.24|13625.24|13745.31|13625.31|13745.41|13625.41|13745.02|13625.02|9
1651488440000|2022-05-02 10:47:20|13745.3|13625.3|13744.76|13624.76|13745.32|13625.32|13744.75|13624.75|10
1651488450000|2022-05-02 10:47:30|13744.63|13624.63|13743.74|13623.74|13744.63|13624.63|13743.74|13623.74|9
1651488460000|2022-05-02 10:47:40|13744.09|13624.09|13743.52|13623.52|13744.09|13624.09|13743.39|13623.39|10
1651488470000|2022-05-02 10:47:50|13742.57|13622.57|13740.36|13620.36|13742.57|13622.57|13740.36|13620.36|10
1651488480000|2022-05-02 10:48:00|13739.75|13619.75|13734.98|13614.98|13739.75|13619.75|13734.81|13614.81|10
1651488490000|2022-05-02 10:48:10|13734.22|13614.22|13735.54|13615.54|13735.54|13615.54|13734.22|13614.22|10
1651488500000|2022-05-02 10:48:20|13735.69|13615.69|13737.24|13617.24|13737.24|13617.24|13735.51|13615.51|10
1651488510000|2022-05-02 10:48:30|13737.27|13617.27|13735.1|13615.1|13737.47|13617.47|13734.99|13614.99|10
1651488520000|2022-05-02 10:48:40|13734.58|13614.58|13733.14|13613.14|13734.58|13614.58|13733.14|13613.14|10
1651488530000|2022-05-02 10:48:50|13732.8|13612.8|13730.03|13610.03|13732.8|13612.8|13729.85|13609.85|10
1651488540000|2022-05-02 10:49:00|13729.86|13609.86|13731.02|13611.02|13731.35|13611.35|13729.86|13609.86|10
1651488550000|2022-05-02 10:49:10|13731.1|13611.1|13729.87|13609.87|13731.14|13611.14|13728.84|13608.84|10
1651488560000|2022-05-02 10:49:20|13729.24|13609.24|13731.59|13611.59|13731.71|13611.71|13729.24|13609.24|10
1651488570000|2022-05-02 10:49:30|13731.8|13611.8|13731.29|13611.29|13731.8|13611.8|13731.29|13611.29|10
1651488580000|2022-05-02 10:49:40|13731.18|13611.18|13733.42|13613.42|13733.42|13613.42|13731.18|13611.18|10
1651488590000|2022-05-02 10:49:50|13733.38|13613.38|13736.04|13616.04|13736.04|13616.04|13732.92|13612.92|10
1651488600000|2022-05-02 10:50:00|13736.4|13616.4|13737.06|13617.06|13737.63|13617.63|13736.4|13616.4|9
1651488610000|2022-05-02 10:50:10|13736.91|13616.91|13735.54|13615.54|13737.25|13617.25|13735.54|13615.54|10
1651488620000|2022-05-02 10:50:20|13735.33|13615.33|13735.52|13615.52|13736.51|13616.51|13735.13|13615.13|10
1651488630000|2022-05-02 10:50:30|13734.87|13614.87|13734.63|13614.63|13736.3|13616.3|13734.6|13614.6|10
1651488640000|2022-05-02 10:50:40|13734.51|13614.51|13732.18|13612.18|13734.51|13614.51|13732.18|13612.18|10
1651488650000|2022-05-02 10:50:50|13732.22|13612.22|13729.59|13609.59|13732.22|13612.22|13729.59|13609.59|10
1651488660000|2022-05-02 10:51:00|13729.51|13609.51|13724.14|13604.14|13729.88|13609.88|13724.14|13604.14|10
1651488670000|2022-05-02 10:51:10|13722.86|13602.86|13724.81|13604.81|13724.81|13604.81|13721.91|13601.91|10
1651488680000|2022-05-02 10:51:20|13723.98|13603.98|13726.85|13606.85|13726.85|13606.85|13723.98|13603.98|10
1651488690000|2022-05-02 10:51:30|13727.29|13607.29|13727.61|13607.61|13727.75|13607.75|13727.22|13607.22|10
1651488700000|2022-05-02 10:51:40|13727.62|13607.62|13724.96|13604.96|13727.62|13607.62|13724.58|13604.58|10
1651488710000|2022-05-02 10:51:50|13724.49|13604.49|13723.88|13603.88|13724.54|13604.54|13723.72|13603.72|10
1651488720000|2022-05-02 10:52:00|13724.06|13604.06|13723.93|13603.93|13724.06|13604.06|13723.45|13603.45|10
1651488730000|2022-05-02 10:52:10|13723.88|13603.88|13723.81|13603.81|13724.37|13604.37|13723.79|13603.79|10
1651488740000|2022-05-02 10:52:20|13723.96|13603.96|13723.39|13603.39|13723.96|13603.96|13723.39|13603.39|10
1651488750000|2022-05-02 10:52:30|13723.21|13603.21|13721.06|13601.06|13723.32|13603.32|13721.06|13601.06|10
1651488760000|2022-05-02 10:52:40|13721.26|13601.26|13721.02|13601.02|13721.82|13601.82|13720.82|13600.82|9
1651488770000|2022-05-02 10:52:50|13721.17|13601.17|13720.06|13600.06|13721.17|13601.17|13720.06|13600.06|10
1651488780000|2022-05-02 10:53:00|13719.64|13599.64|13717.86|13597.86|13719.71|13599.71|13717.86|13597.86|10
1651488790000|2022-05-02 10:53:10|13717.34|13597.34|13717.03|13597.03|13717.41|13597.41|13716.29|13596.29|10
1651488800000|2022-05-02 10:53:20|13716.56|13596.56|13714.71|13594.71|13716.83|13596.83|13714.71|13594.71|10
1651488810000|2022-05-02 10:53:30|13714.54|13594.54|13714.56|13594.56|13714.57|13594.57|13714.13|13594.13|8
1651488820000|2022-05-02 10:53:40|13714.72|13594.72|13713.79|13593.79|13714.72|13594.72|13713.79|13593.79|10
1651488830000|2022-05-02 10:53:50|13713.97|13593.97|13713.83|13593.83|13714.24|13594.24|13713.72|13593.72|10
1651488840000|2022-05-02 10:54:00|13713.79|13593.79|13714|13594|13714|13594|13713.08|13593.08|10
1651488850000|2022-05-02 10:54:10|13713.95|13593.95|13713.46|13593.46|13713.95|13593.95|13713.46|13593.46|10
1651488860000|2022-05-02 10:54:20|13713.05|13593.05|13714.41|13594.41|13714.59|13594.59|13713.05|13593.05|10
1651488870000|2022-05-02 10:54:30|13714.78|13594.78|13714.1|13594.1|13714.85|13594.85|13714.1|13594.1|9
1651488880000|2022-05-02 10:54:40|13714.07|13594.07|13713.84|13593.84|13714.69|13594.69|13713.84|13593.84|10
1651488890000|2022-05-02 10:54:50|13713.72|13593.72|13714.19|13594.19|13714.19|13594.19|13713.5|13593.5|9
1651488900000|2022-05-02 10:55:00|13714.11|13594.11|13712.21|13592.21|13714.5|13594.5|13712.21|13592.21|10
1651488910000|2022-05-02 10:55:10|13712.93|13592.93|13709.44|13589.44|13712.93|13592.93|13709.44|13589.44|10
1651488920000|2022-05-02 10:55:20|13707.66|13587.66|13706.22|13586.22|13707.97|13587.97|13705.1|13585.1|10
1651488930000|2022-05-02 10:55:30|13705.89|13585.89|13706.91|13586.91|13706.91|13586.91|13703.19|13583.19|10
1651488940000|2022-05-02 10:55:40|13707.12|13587.12|13707.86|13587.86|13708.49|13588.49|13706.43|13586.43|10
1651488950000|2022-05-02 10:55:50|13708.61|13588.61|13708.77|13588.77|13708.89|13588.89|13708.58|13588.58|10
1651488960000|2022-05-02 10:56:00|13709.1|13589.1|13711.35|13591.35|13711.35|13591.35|13708.94|13588.94|10
1651488970000|2022-05-02 10:56:10|13711.6|13591.6|13714.29|13594.29|13714.29|13594.29|13711.38|13591.38|10
1651488980000|2022-05-02 10:56:20|13713.28|13593.28|13717.53|13597.53|13717.53|13597.53|13713.28|13593.28|10
1651488990000|2022-05-02 10:56:30|13717.73|13597.73|13720.97|13600.97|13720.97|13600.97|13717.73|13597.73|10
1651489000000|2022-05-02 10:56:40|13721.87|13601.87|13722.66|13602.66|13723.13|13603.13|13721.03|13601.03|10
1651489010000|2022-05-02 10:56:50|13722.68|13602.68|13722.93|13602.93|13724.78|13604.78|13722.68|13602.68|10
1651489020000|2022-05-02 10:57:00|13722.9|13602.9|13722.04|13602.04|13722.96|13602.96|13722.04|13602.04|10
1651489030000|2022-05-02 10:57:10|13722.02|13602.02|13721.9|13601.9|13722.22|13602.22|13721.8|13601.8|10
1651489040000|2022-05-02 10:57:20|13721.87|13601.87|13721.25|13601.25|13721.99|13601.99|13721.25|13601.25|10
1651489050000|2022-05-02 10:57:30|13721.71|13601.71|13720.5|13600.5|13721.71|13601.71|13720.5|13600.5|10
1651489060000|2022-05-02 10:57:40|13720.77|13600.77|13720.25|13600.25|13721.03|13601.03|13720.25|13600.25|10
1651489070000|2022-05-02 10:57:50|13720|13600|13718.95|13598.95|13720.33|13600.33|13718.72|13598.72|10
1651489080000|2022-05-02 10:58:00|13719.62|13599.62|13720.47|13600.47|13720.47|13600.47|13719.36|13599.36|10
1651489090000|2022-05-02 10:58:10|13720.55|13600.55|13721.02|13601.02|13721.02|13601.02|13719.9|13599.9|9
1651489100000|2022-05-02 10:58:20|13720.06|13600.06|13721.02|13601.02|13721.02|13601.02|13720.06|13600.06|10
1651489110000|2022-05-02 10:58:30|13720.84|13600.84|13720.77|13600.77|13721.09|13601.09|13720.69|13600.69|10
1651489120000|2022-05-02 10:58:40|13721.01|13601.01|13722.79|13602.79|13722.79|13602.79|13721|13601|9
1651489130000|2022-05-02 10:58:50|13722.94|13602.94|13723.62|13603.62|13723.64|13603.64|13722.94|13602.94|10
1651489140000|2022-05-02 10:59:00|13723.27|13603.27|13722.57|13602.57|13723.85|13603.85|13722.57|13602.57|10
1651489150000|2022-05-02 10:59:10|13722.62|13602.62|13723.61|13603.61|13724.33|13604.33|13722.05|13602.05|10
1651489160000|2022-05-02 10:59:20|13723.64|13603.64|13723.97|13603.97|13725.01|13605.01|13723.64|13603.64|10
1651489170000|2022-05-02 10:59:30|13724.46|13604.46|13725.23|13605.23|13725.52|13605.52|13724.3|13604.3|10
1651489180000|2022-05-02 10:59:40|13725.34|13605.34|13724.62|13604.62|13725.4|13605.4|13724.62|13604.62|10
1651489190000|2022-05-02 10:59:50|13724.98|13604.98|13725.39|13605.39|13725.9|13605.9|13724.8|13604.8|10
1651489200000|2022-05-02 11:00:00|13725.75|13605.75|13725.35|13605.35|13726.11|13606.11|13725.3|13605.3|10
1651489210000|2022-05-02 11:00:10|13725.37|13605.37|13725.49|13605.49|13725.49|13605.49|13724.96|13604.96|10
1651489220000|2022-05-02 11:00:20|13725.67|13605.67|13726.78|13606.78|13726.78|13606.78|13725.67|13605.67|9
1651489230000|2022-05-02 11:00:30|13726.21|13606.21|13726.42|13606.42|13726.59|13606.59|13725.56|13605.56|10
1651489240000|2022-05-02 11:00:40|13726.85|13606.85|13726.58|13606.58|13727.27|13607.27|13725.99|13605.99|10
1651489250000|2022-05-02 11:00:50|13727.16|13607.16|13727.7|13607.7|13727.7|13607.7|13726.72|13606.72|8
1651489260000|2022-05-02 11:01:00|13727.87|13607.87|13729.25|13609.25|13729.25|13609.25|13727.87|13607.87|10
1651489270000|2022-05-02 11:01:10|13729.09|13609.09|13730.87|13610.87|13730.87|13610.87|13729.09|13609.09|10
1651489280000|2022-05-02 11:01:20|13731.35|13611.35|13731.8|13611.8|13731.95|13611.95|13731.07|13611.07|10
1651489290000|2022-05-02 11:01:30|13731.85|13611.85|13732.96|13612.96|13732.96|13612.96|13731.7|13611.7|10
1651489300000|2022-05-02 11:01:40|13732.65|13612.65|13733.01|13613.01|13733.35|13613.35|13732.65|13612.65|10
1651489310000|2022-05-02 11:01:50|13733.05|13613.05|13733.07|13613.07|13733.45|13613.45|13733.05|13613.05|10
1651489320000|2022-05-02 11:02:00|13733.38|13613.38|13733.48|13613.48|13733.68|13613.68|13733.11|13613.11|10
1651489330000|2022-05-02 11:02:10|13733.17|13613.17|13733.17|13613.17|13733.56|13613.56|13732.91|13612.91|9
1651489340000|2022-05-02 11:02:20|13733.3|13613.3|13733.59|13613.59|13733.82|13613.82|13732.74|13612.74|9
1651489350000|2022-05-02 11:02:30|13733.72|13613.72|13735.09|13615.09|13735.09|13615.09|13733.36|13613.36|9
1651489360000|2022-05-02 11:02:40|13735.48|13615.48|13735.66|13615.66|13735.66|13615.66|13735.12|13615.12|9
1651489370000|2022-05-02 11:02:50|13736.16|13616.16|13735.33|13615.33|13736.16|13616.16|13735.33|13615.33|9
1651489380000|2022-05-02 11:03:00|13735.55|13615.55|13736.03|13616.03|13736.12|13616.12|13735.4|13615.4|10
1651489390000|2022-05-02 11:03:10|13736.12|13616.12|13736.39|13616.39|13736.58|13616.58|13736.12|13616.12|10
1651489400000|2022-05-02 11:03:20|13736.84|13616.84|13735.9|13615.9|13737.02|13617.02|13735.75|13615.75|8
1651489410000|2022-05-02 11:03:30|13735.93|13615.93|13736.26|13616.26|13736.44|13616.44|13735.79|13615.79|10
1651489420000|2022-05-02 11:03:40|13736.32|13616.32|13736.71|13616.71|13736.71|13616.71|13736.26|13616.26|9
1651489430000|2022-05-02 11:03:50|13735.73|13615.73|13736.86|13616.86|13736.89|13616.89|13735.73|13615.73|10
1651489440000|2022-05-02 11:04:00|13736.9|13616.9|13737.81|13617.81|13737.93|13617.93|13736.9|13616.9|9
1651489450000|2022-05-02 11:04:10|13737.77|13617.77|13738.17|13618.17|13738.23|13618.23|13737.77|13617.77|10
1651489460000|2022-05-02 11:04:20|13738.22|13618.22|13737.13|13617.13|13738.58|13618.58|13737.13|13617.13|9
1651489470000|2022-05-02 11:04:30|13736.8|13616.8|13734.77|13614.77|13736.8|13616.8|13734.7|13614.7|9
1651489480000|2022-05-02 11:04:40|13734.75|13614.75|13735.89|13615.89|13735.89|13615.89|13734.75|13614.75|10
1651489490000|2022-05-02 11:04:50|13736.08|13616.08|13738.04|13618.04|13738.17|13618.17|13736.08|13616.08|10
1651489500000|2022-05-02 11:05:00|13738.2|13618.2|13737.01|13617.01|13738.23|13618.23|13737.01|13617.01|9
1651489510000|2022-05-02 11:05:10|13736.47|13616.47|13733.86|13613.86|13736.47|13616.47|13733.86|13613.86|10
1651489520000|2022-05-02 11:05:20|13733.97|13613.97|13736.06|13616.06|13736.06|13616.06|13733.97|13613.97|10
1651489530000|2022-05-02 11:05:30|13736.52|13616.52|13738.71|13618.71|13738.71|13618.71|13736.52|13616.52|9
1651489540000|2022-05-02 11:05:40|13738.74|13618.74|13740.86|13620.86|13740.86|13620.86|13738.74|13618.74|10
1651489550000|2022-05-02 11:05:50|13741.06|13621.06|13740.13|13620.13|13741.06|13621.06|13740.07|13620.07|10
1651489560000|2022-05-02 11:06:00|13740.71|13620.71|13741.64|13621.64|13741.97|13621.97|13740.71|13620.71|8
1651489570000|2022-05-02 11:06:10|13741.32|13621.32|13741.06|13621.06|13741.32|13621.32|13740.78|13620.78|10
1651489580000|2022-05-02 11:06:20|13740.89|13620.89|13739.47|13619.47|13740.89|13620.89|13739.47|13619.47|10
1651489590000|2022-05-02 11:06:30|13739.44|13619.44|13735.85|13615.85|13739.44|13619.44|13735.85|13615.85|10
1651489600000|2022-05-02 11:06:40|13735.52|13615.52|13734.92|13614.92|13735.55|13615.55|13734.54|13614.54|10
1651489610000|2022-05-02 11:06:50|13734.69|13614.69|13736.3|13616.3|13736.3|13616.3|13734.68|13614.68|10
1651489620000|2022-05-02 11:07:00|13736.75|13616.75|13737.84|13617.84|13738.82|13618.82|13736.75|13616.75|10
1651489630000|2022-05-02 11:07:10|13737.63|13617.63|13734.43|13614.43|13737.63|13617.63|13734.43|13614.43|10
1651489640000|2022-05-02 11:07:20|13733.92|13613.92|13735.3|13615.3|13735.32|13615.32|13733.89|13613.89|10
1651489650000|2022-05-02 11:07:30|13734.77|13614.77|13735.08|13615.08|13735.58|13615.58|13734.74|13614.74|10
1651489660000|2022-05-02 11:07:40|13735.39|13615.39|13736.99|13616.99|13736.99|13616.99|13735.23|13615.23|10
1651489670000|2022-05-02 11:07:50|13737.55|13617.55|13738.53|13618.53|13738.58|13618.58|13737.18|13617.18|10
1651489680000|2022-05-02 11:08:00|13738.7|13618.7|13739.08|13619.08|13739.08|13619.08|13738.7|13618.7|10
1651489690000|2022-05-02 11:08:10|13738.87|13618.87|13741.27|13621.27|13741.27|13621.27|13738.87|13618.87|10
1651489700000|2022-05-02 11:08:20|13740.9|13620.9|13741.95|13621.95|13741.95|13621.95|13740.9|13620.9|10
1651489710000|2022-05-02 11:08:30|13742.18|13622.18|13741.08|13621.08|13742.18|13622.18|13741.07|13621.07|10
1651489720000|2022-05-02 11:08:40|13740.98|13620.98|13738.31|13618.31|13741.02|13621.02|13738.31|13618.31|10
1651489730000|2022-05-02 11:08:50|13738.51|13618.51|13738.39|13618.39|13738.51|13618.51|13737.9|13617.9|10
1651489740000|2022-05-02 11:09:00|13737.48|13617.48|13736.4|13616.4|13737.69|13617.69|13736.4|13616.4|10
1651489750000|2022-05-02 11:09:10|13736.83|13616.83|13735.62|13615.62|13736.83|13616.83|13735.52|13615.52|10
1651489760000|2022-05-02 11:09:20|13735.6|13615.6|13733.93|13613.93|13735.6|13615.6|13733.92|13613.92|10
1651489770000|2022-05-02 11:09:30|13733.91|13613.91|13732.68|13612.68|13733.91|13613.91|13732.67|13612.67|10
1651489780000|2022-05-02 11:09:40|13732.1|13612.1|13729.88|13609.88|13732.22|13612.22|13729.52|13609.52|10
1651489790000|2022-05-02 11:09:50|13729.17|13609.17|13726.24|13606.24|13729.17|13609.17|13726.24|13606.24|10
1651489800000|2022-05-02 11:10:00|13726.15|13606.15|13722.25|13602.25|13726.15|13606.15|13722.25|13602.25|10
1651489810000|2022-05-02 11:10:10|13722.02|13602.02|13722.14|13602.14|13722.21|13602.21|13721.22|13601.22|10
1651489820000|2022-05-02 11:10:20|13721.51|13601.51|13720.22|13600.22|13721.51|13601.51|13720.22|13600.22|10
1651489830000|2022-05-02 11:10:30|13720.44|13600.44|13719.62|13599.62|13720.66|13600.66|13719.62|13599.62|10
1651489840000|2022-05-02 11:10:40|13719.97|13599.97|13720.3|13600.3|13720.38|13600.38|13719.97|13599.97|10
1651489850000|2022-05-02 11:10:50|13720.35|13600.35|13719.66|13599.66|13720.35|13600.35|13719.66|13599.66|10
1651489860000|2022-05-02 11:11:00|13719.99|13599.99|13719.88|13599.88|13720.04|13600.04|13719.13|13599.13|10
1651489870000|2022-05-02 11:11:10|13719.39|13599.39|13718.76|13598.76|13719.63|13599.63|13718.17|13598.17|10
1651489880000|2022-05-02 11:11:20|13717.99|13597.99|13715.78|13595.78|13717.99|13597.99|13715.78|13595.78|10
1651489890000|2022-05-02 11:11:30|13715.59|13595.59|13715.24|13595.24|13715.59|13595.59|13714.87|13594.87|9
1651489900000|2022-05-02 11:11:40|13715.55|13595.55|13717.44|13597.44|13717.44|13597.44|13715.06|13595.06|9
1651489910000|2022-05-02 11:11:50|13717.57|13597.57|13716.97|13596.97|13717.74|13597.74|13716.97|13596.97|10
1651489920000|2022-05-02 11:12:00|13716.96|13596.96|13716.21|13596.21|13717.23|13597.23|13716.21|13596.21|10
1651489930000|2022-05-02 11:12:10|13716.05|13596.05|13714.58|13594.58|13716.05|13596.05|13714.58|13594.58|9
1651489940000|2022-05-02 11:12:20|13714.85|13594.85|13714.2|13594.2|13715.06|13595.06|13713.46|13593.46|10
1651489950000|2022-05-02 11:12:30|13713.28|13593.28|13712|13592|13713.98|13593.98|13712|13592|10
1651489960000|2022-05-02 11:12:40|13709.86|13589.86|13700.77|13580.77|13709.86|13589.86|13700.77|13580.77|10
1651489970000|2022-05-02 11:12:50|13699.83|13579.83|13697.96|13577.96|13700.55|13580.55|13697.96|13577.96|10
1651489980000|2022-05-02 11:13:00|13697.33|13577.33|13692.53|13572.53|13697.33|13577.33|13692.53|13572.53|10
1651489990000|2022-05-02 11:13:10|13692.43|13572.43|13691.62|13571.62|13692.43|13572.43|13691.43|13571.43|10
1651490000000|2022-05-02 11:13:20|13691.58|13571.58|13684.41|13564.41|13692.09|13572.09|13684.41|13564.41|10
1651490010000|2022-05-02 11:13:30|13683.61|13563.61|13681.29|13561.29|13683.78|13563.78|13681.29|13561.29|10
1651490020000|2022-05-02 11:13:40|13680.77|13560.77|13678.62|13558.62|13680.77|13560.77|13678.37|13558.37|10
1651490030000|2022-05-02 11:13:50|13678.4|13558.4|13677.28|13557.28|13678.4|13558.4|13677.28|13557.28|10
1651490040000|2022-05-02 11:14:00|13677.56|13557.56|13678.98|13558.98|13678.98|13558.98|13676.47|13556.47|9
1651490050000|2022-05-02 11:14:10|13679.41|13559.41|13680.73|13560.73|13680.73|13560.73|13679.18|13559.18|10
1651490060000|2022-05-02 11:14:20|13681.44|13561.44|13681.28|13561.28|13681.44|13561.44|13680.8|13560.8|10
1651490070000|2022-05-02 11:14:30|13681.13|13561.13|13679.82|13559.82|13681.13|13561.13|13679.82|13559.82|10
1651490080000|2022-05-02 11:14:40|13679.98|13559.98|13676.79|13556.79|13679.98|13559.98|13676.79|13556.79|10
1651490090000|2022-05-02 11:14:50|13677|13557|13675.39|13555.39|13677|13557|13675.39|13555.39|10
1651490100000|2022-05-02 11:15:00|13675.34|13555.34|13673.56|13553.56|13675.34|13555.34|13673.56|13553.56|10
1651490110000|2022-05-02 11:15:10|13673.77|13553.77|13673.61|13553.61|13673.89|13553.89|13673.28|13553.28|10
1651490120000|2022-05-02 11:15:20|13673.64|13553.64|13674.39|13554.39|13674.57|13554.57|13673.62|13553.62|10
1651490130000|2022-05-02 11:15:30|13674.02|13554.02|13671.37|13551.37|13674.05|13554.05|13671.37|13551.37|9
1651490140000|2022-05-02 11:15:40|13671.81|13551.81|13668.99|13548.99|13671.81|13551.81|13668.99|13548.99|10
1651490150000|2022-05-02 11:15:50|13667.91|13547.91|13664.86|13544.86|13667.91|13547.91|13664.86|13544.86|10
1651490160000|2022-05-02 11:16:00|13664.7|13544.7|13663.13|13543.13|13664.7|13544.7|13662.87|13542.87|10
1651490170000|2022-05-02 11:16:10|13663.09|13543.09|13665.27|13545.27|13665.27|13545.27|13663.09|13543.09|10
1651490180000|2022-05-02 11:16:20|13665.26|13545.26|13664.16|13544.16|13665.69|13545.69|13663.51|13543.51|10
1651490190000|2022-05-02 11:16:30|13664.99|13544.99|13665.42|13545.42|13665.42|13545.42|13664.77|13544.77|10
1651490200000|2022-05-02 11:16:40|13665.54|13545.54|13665.94|13545.94|13665.94|13545.94|13665.3|13545.3|10
1651490210000|2022-05-02 11:16:50|13666.07|13546.07|13671.49|13551.49|13671.49|13551.49|13666.07|13546.07|10
1651490220000|2022-05-02 11:17:00|13671.86|13551.86|13674.69|13554.69|13674.69|13554.69|13671.79|13551.79|10
1651490230000|2022-05-02 11:17:10|13674.38|13554.38|13674.96|13554.96|13674.96|13554.96|13673.92|13553.92|10
1651490240000|2022-05-02 11:17:20|13675.31|13555.31|13676.29|13556.29|13676.41|13556.41|13675.07|13555.07|9
1651490250000|2022-05-02 11:17:30|13676.4|13556.4|13678.54|13558.54|13678.54|13558.54|13676.35|13556.35|10
1651490260000|2022-05-02 11:17:40|13678.3|13558.3|13681.07|13561.07|13681.07|13561.07|13678.3|13558.3|10
1651490270000|2022-05-02 11:17:50|13681.05|13561.05|13683.88|13563.88|13683.88|13563.88|13680.76|13560.76|10
1651490280000|2022-05-02 11:18:00|13684.04|13564.04|13684.98|13564.98|13685.04|13565.04|13684.04|13564.04|9
1651490290000|2022-05-02 11:18:10|13685.08|13565.08|13684.83|13564.83|13685.28|13565.28|13684.69|13564.69|10
1651490300000|2022-05-02 11:18:20|13684.95|13564.95|13686.79|13566.79|13686.79|13566.79|13684.95|13564.95|10
1651490310000|2022-05-02 11:18:30|13686.81|13566.81|13689.65|13569.65|13689.65|13569.65|13686.81|13566.81|10
1651490320000|2022-05-02 11:18:40|13689.68|13569.68|13691.61|13571.61|13691.62|13571.62|13689.27|13569.27|10
1651490330000|2022-05-02 11:18:50|13691.69|13571.69|13694.11|13574.11|13694.11|13574.11|13691.69|13571.69|10
1651490340000|2022-05-02 11:19:00|13694.24|13574.24|13693.93|13573.93|13694.66|13574.66|13693.93|13573.93|10
1651490350000|2022-05-02 11:19:10|13693.89|13573.89|13694.73|13574.73|13694.73|13574.73|13693.86|13573.86|10
1651490360000|2022-05-02 11:19:20|13694.96|13574.96|13695.96|13575.96|13696.09|13576.09|13694.53|13574.53|10
1651490370000|2022-05-02 11:19:30|13696.07|13576.07|13691.12|13571.12|13696.43|13576.43|13690.76|13570.76|10
1651490380000|2022-05-02 11:19:40|13691.83|13571.83|13692.45|13572.45|13692.45|13572.45|13691.23|13571.23|10
1651490390000|2022-05-02 11:19:50|13691.92|13571.92|13690.49|13570.49|13692.44|13572.44|13690.49|13570.49|10
1651490400000|2022-05-02 11:20:00|13690.48|13570.48|13688.66|13568.66|13690.66|13570.66|13688.35|13568.35|10
1651490410000|2022-05-02 11:20:10|13687.91|13567.91|13687.97|13567.97|13688.36|13568.36|13686.86|13566.86|10
1651490420000|2022-05-02 11:20:20|13688.51|13568.51|13688.22|13568.22|13688.51|13568.51|13687.8|13567.8|10
1651490430000|2022-05-02 11:20:30|13688.16|13568.16|13687.38|13567.38|13688.16|13568.16|13687.38|13567.38|10
1651490440000|2022-05-02 11:20:40|13687.2|13567.2|13685.51|13565.51|13687.41|13567.41|13685.51|13565.51|9
1651490450000|2022-05-02 11:20:50|13686.53|13566.53|13687.38|13567.38|13687.38|13567.38|13685.2|13565.2|10
1651490460000|2022-05-02 11:21:00|13686.83|13566.83|13688.71|13568.71|13688.71|13568.71|13686.83|13566.83|10
1651490470000|2022-05-02 11:21:10|13689|13569|13689.9|13569.9|13690.93|13570.93|13688.61|13568.61|8
1651490480000|2022-05-02 11:21:20|13691.57|13571.57|13691.13|13571.13|13691.9|13571.9|13690.24|13570.24|10
1651490490000|2022-05-02 11:21:30|13692.8|13572.8|13696.47|13576.47|13696.47|13576.47|13692.73|13572.73|10
1651490500000|2022-05-02 11:21:40|13696.29|13576.29|13699.24|13579.24|13699.24|13579.24|13696.29|13576.29|10
1651490510000|2022-05-02 11:21:50|13699.03|13579.03|13701.21|13581.21|13701.21|13581.21|13699.03|13579.03|10
1651490520000|2022-05-02 11:22:00|13701.19|13581.19|13702.04|13582.04|13702.73|13582.73|13701.19|13581.19|10
1651490530000|2022-05-02 11:22:10|13702.03|13582.03|13704.26|13584.26|13704.26|13584.26|13702.03|13582.03|10
1651490540000|2022-05-02 11:22:20|13704.3|13584.3|13708.41|13588.41|13708.41|13588.41|13704.07|13584.07|9
1651490550000|2022-05-02 11:22:30|13708.43|13588.43|13710.29|13590.29|13710.29|13590.29|13708.27|13588.27|9
1651490560000|2022-05-02 11:22:40|13710.59|13590.59|13712.03|13592.03|13712.34|13592.34|13710.52|13590.52|10
1651490570000|2022-05-02 11:22:50|13712.11|13592.11|13713.56|13593.56|13713.56|13593.56|13712.11|13592.11|10
1651490580000|2022-05-02 11:23:00|13712.88|13592.88|13714.35|13594.35|13714.35|13594.35|13712.88|13592.88|10
1651490590000|2022-05-02 11:23:10|13714.44|13594.44|13715.1|13595.1|13715.1|13595.1|13714.27|13594.27|10
1651490600000|2022-05-02 11:23:20|13715.2|13595.2|13715.61|13595.61|13715.73|13595.73|13714.89|13594.89|10
1651490610000|2022-05-02 11:23:30|13715.69|13595.69|13715.28|13595.28|13715.69|13595.69|13714.8|13594.8|10
1651490620000|2022-05-02 11:23:40|13714.68|13594.68|13715.74|13595.74|13715.79|13595.79|13714.68|13594.68|10
1651490630000|2022-05-02 11:23:50|13716.53|13596.53|13714.99|13594.99|13716.62|13596.62|13714.99|13594.99|10
1651490640000|2022-05-02 11:24:00|13715.13|13595.13|13715.07|13595.07|13715.14|13595.14|13714.37|13594.37|10
1651490650000|2022-05-02 11:24:10|13714.74|13594.74|13714.16|13594.16|13714.93|13594.93|13714.16|13594.16|9
1651490660000|2022-05-02 11:24:20|13714.02|13594.02|13711.12|13591.12|13714.02|13594.02|13710.8|13590.8|10
1651490670000|2022-05-02 11:24:30|13711.04|13591.04|13711.22|13591.22|13711.22|13591.22|13710.98|13590.98|9
1651490680000|2022-05-02 11:24:40|13710.68|13590.68|13711.77|13591.77|13711.77|13591.77|13710.68|13590.68|10
1651490690000|2022-05-02 11:24:50|13711.94|13591.94|13712.32|13592.32|13712.59|13592.59|13711.94|13591.94|9
1651490700000|2022-05-02 11:25:00|13712.83|13592.83|13713.01|13593.01|13713.07|13593.07|13712.55|13592.55|9
1651490710000|2022-05-02 11:25:10|13712.81|13592.81|13713.19|13593.19|13713.53|13593.53|13712.81|13592.81|10
1651490720000|2022-05-02 11:25:20|13713.33|13593.33|13714.36|13594.36|13714.36|13594.36|13713.11|13593.11|10
1651490730000|2022-05-02 11:25:30|13714.65|13594.65|13716.41|13596.41|13716.41|13596.41|13714.65|13594.65|10
1651490740000|2022-05-02 11:25:40|13716.34|13596.34|13717.72|13597.72|13718|13598|13716.34|13596.34|10
1651490750000|2022-05-02 11:25:50|13717.16|13597.16|13717.48|13597.48|13717.48|13597.48|13716.42|13596.42|10
1651490760000|2022-05-02 11:26:00|13717.73|13597.73|13718.76|13598.76|13718.77|13598.77|13717.73|13597.73|10
1651490770000|2022-05-02 11:26:10|13718.82|13598.82|13719.61|13599.61|13719.61|13599.61|13718.82|13598.82|10
1651490780000|2022-05-02 11:26:20|13719.39|13599.39|13720.56|13600.56|13720.58|13600.58|13719.39|13599.39|10
1651490790000|2022-05-02 11:26:30|13721.11|13601.11|13720.88|13600.88|13721.36|13601.36|13720.78|13600.78|9
1651490800000|2022-05-02 11:26:40|13720.34|13600.34|13722|13602|13722.06|13602.06|13720.34|13600.34|10
1651490810000|2022-05-02 11:26:50|13721.98|13601.98|13721.97|13601.97|13722.72|13602.72|13721.97|13601.97|10
1651490820000|2022-05-02 11:27:00|13722.32|13602.32|13723.08|13603.08|13723.34|13603.34|13722.18|13602.18|10
1651490830000|2022-05-02 11:27:10|13723.68|13603.68|13722.92|13602.92|13723.68|13603.68|13722.92|13602.92|10
1651490840000|2022-05-02 11:27:20|13722.64|13602.64|13723.94|13603.94|13724.4|13604.4|13722.59|13602.59|10
1651490850000|2022-05-02 11:27:30|13724|13604|13720.1|13600.1|13724|13604|13720.06|13600.06|10
1651490860000|2022-05-02 11:27:40|13719.9|13599.9|13718.36|13598.36|13720.35|13600.35|13718.36|13598.36|10
1651490870000|2022-05-02 11:27:50|13718.12|13598.12|13717.15|13597.15|13718.12|13598.12|13716.77|13596.77|10
1651490880000|2022-05-02 11:28:00|13716.69|13596.69|13713.89|13593.89|13717.11|13597.11|13713.89|13593.89|10
1651490890000|2022-05-02 11:28:10|13714.2|13594.2|13713.6|13593.6|13714.2|13594.2|13712.59|13592.59|10
1651490900000|2022-05-02 11:28:20|13713.64|13593.64|13714.97|13594.97|13714.97|13594.97|13713.39|13593.39|10
1651490910000|2022-05-02 11:28:30|13714.6|13594.6|13715.37|13595.37|13715.37|13595.37|13713.72|13593.72|10
1651490920000|2022-05-02 11:28:40|13715.4|13595.4|13716.51|13596.51|13716.51|13596.51|13715.05|13595.05|10
1651490930000|2022-05-02 11:28:50|13717.55|13597.55|13719.65|13599.65|13719.65|13599.65|13716.94|13596.94|10
1651490940000|2022-05-02 11:29:00|13719.25|13599.25|13720.36|13600.36|13720.43|13600.43|13719.15|13599.15|10
1651490950000|2022-05-02 11:29:10|13720.39|13600.39|13719.78|13599.78|13721.01|13601.01|13719.47|13599.47|10
1651490960000|2022-05-02 11:29:20|13718.82|13598.82|13719.84|13599.84|13720.15|13600.15|13718.59|13598.59|9
1651490970000|2022-05-02 11:29:30|13719.79|13599.79|13718.33|13598.33|13719.85|13599.85|13718.2|13598.2|10
1651490980000|2022-05-02 11:29:40|13718.29|13598.29|13716.47|13596.47|13718.29|13598.29|13716.47|13596.47|10
1651490990000|2022-05-02 11:29:50|13715.99|13595.99|13712.8|13592.8|13715.99|13595.99|13712.8|13592.8|10
1651491000000|2022-05-02 11:30:00|13712.83|13592.83|13709.95|13589.95|13712.83|13592.83|13709.95|13589.95|10
1651491010000|2022-05-02 11:30:10|13710.08|13590.08|13710.29|13590.29|13711.09|13591.09|13709.93|13589.93|10
1651491020000|2022-05-02 11:30:20|13710.25|13590.25|13709.22|13589.22|13710.6|13590.6|13709.22|13589.22|9
1651491030000|2022-05-02 11:30:30|13708.96|13588.96|13705.8|13585.8|13708.96|13588.96|13705.8|13585.8|10
1651491040000|2022-05-02 11:30:40|13705.64|13585.64|13706.05|13586.05|13706.69|13586.69|13705.64|13585.64|9
1651491050000|2022-05-02 11:30:50|13705.9|13585.9|13703.04|13583.04|13705.9|13585.9|13703.04|13583.04|9
1651491060000|2022-05-02 11:31:00|13702.68|13582.68|13700.83|13580.83|13702.68|13582.68|13700.83|13580.83|10
1651491070000|2022-05-02 11:31:10|13700.52|13580.52|13697.49|13577.49|13701.35|13581.35|13697.49|13577.49|10
1651491080000|2022-05-02 11:31:20|13697.56|13577.56|13697.11|13577.11|13698.17|13578.17|13696.87|13576.87|10
1651491090000|2022-05-02 11:31:30|13697.86|13577.86|13698.42|13578.42|13698.56|13578.56|13697.68|13577.68|10
1651491100000|2022-05-02 11:31:40|13698.7|13578.7|13700.16|13580.16|13700.16|13580.16|13698.62|13578.62|10
1651491110000|2022-05-02 11:31:50|13700.48|13580.48|13700.63|13580.63|13700.88|13580.88|13699.98|13579.98|10
1651491120000|2022-05-02 11:32:00|13701.02|13581.02|13701.92|13581.92|13701.96|13581.96|13701.02|13581.02|10
1651491130000|2022-05-02 11:32:10|13702.61|13582.61|13702.42|13582.42|13702.61|13582.61|13701.72|13581.72|10
1651491140000|2022-05-02 11:32:20|13701.82|13581.82|13701.83|13581.83|13701.83|13581.83|13700.79|13580.79|10
1651491150000|2022-05-02 11:32:30|13701.49|13581.49|13700.63|13580.63|13701.68|13581.68|13700.63|13580.63|9
1651491160000|2022-05-02 11:32:40|13700.56|13580.56|13700.12|13580.12|13700.77|13580.77|13700.12|13580.12|10
1651491170000|2022-05-02 11:32:50|13700.48|13580.48|13700.91|13580.91|13700.91|13580.91|13700.32|13580.32|10
1651491180000|2022-05-02 11:33:00|13700.79|13580.79|13701.6|13581.6|13701.6|13581.6|13700.79|13580.79|10
1651491190000|2022-05-02 11:33:10|13701.48|13581.48|13703.11|13583.11|13703.2|13583.2|13701.17|13581.17|10
1651491200000|2022-05-02 11:33:20|13703.29|13583.29|13705.29|13585.29|13705.29|13585.29|13703.29|13583.29|9
1651491210000|2022-05-02 11:33:30|13705.82|13585.82|13707.92|13587.92|13707.92|13587.92|13705.66|13585.66|10
1651491220000|2022-05-02 11:33:40|13708.22|13588.22|13710.22|13590.22|13710.37|13590.37|13708.22|13588.22|10
1651491230000|2022-05-02 11:33:50|13711.04|13591.04|13711.04|13591.04|13711.34|13591.34|13710.89|13590.89|10
1651491240000|2022-05-02 11:34:00|13711.11|13591.11|13712.11|13592.11|13712.11|13592.11|13710.93|13590.93|10
1651491250000|2022-05-02 11:34:10|13712.14|13592.14|13713.13|13593.13|13713.71|13593.71|13712.14|13592.14|9
1651491260000|2022-05-02 11:34:20|13713.03|13593.03|13711.44|13591.44|13713.03|13593.03|13711.44|13591.44|10
1651491270000|2022-05-02 11:34:30|13711.47|13591.47|13709.16|13589.16|13711.47|13591.47|13709.16|13589.16|10
1651491280000|2022-05-02 11:34:40|13708.55|13588.55|13706.93|13586.93|13708.55|13588.55|13706.85|13586.85|10
1651491290000|2022-05-02 11:34:50|13706.66|13586.66|13706.76|13586.76|13707.06|13587.06|13706.6|13586.6|10
1651491300000|2022-05-02 11:35:00|13706.49|13586.49|13706.16|13586.16|13706.51|13586.51|13706.11|13586.11|10
1651491310000|2022-05-02 11:35:10|13706.5|13586.5|13705.36|13585.36|13706.5|13586.5|13705.36|13585.36|10
1651491320000|2022-05-02 11:35:20|13704.89|13584.89|13705.06|13585.06|13705.27|13585.27|13704.88|13584.88|10
1651491330000|2022-05-02 11:35:30|13705.03|13585.03|13703.39|13583.39|13705.03|13585.03|13703.34|13583.34|9
1651491340000|2022-05-02 11:35:40|13703.21|13583.21|13702.22|13582.22|13703.21|13583.21|13702.04|13582.04|10
1651491350000|2022-05-02 11:35:50|13701.73|13581.73|13701.5|13581.5|13701.98|13581.98|13701.41|13581.41|10
1651491360000|2022-05-02 11:36:00|13701.53|13581.53|13700.79|13580.79|13701.54|13581.54|13700.63|13580.63|9
1651491370000|2022-05-02 11:36:10|13700.67|13580.67|13699.64|13579.64|13700.77|13580.77|13699.64|13579.64|7
1651491380000|2022-05-02 11:36:20|13699.73|13579.73|13700.01|13580.01|13700.29|13580.29|13699.73|13579.73|10
1651491390000|2022-05-02 11:36:30|13699.99|13579.99|13699.09|13579.09|13700.08|13580.08|13699.06|13579.06|10
1651491400000|2022-05-02 11:36:40|13699.04|13579.04|13699.34|13579.34|13699.64|13579.64|13698.97|13578.97|10
1651491410000|2022-05-02 11:36:50|13699.37|13579.37|13699.17|13579.17|13699.39|13579.39|13699.15|13579.15|8
1651491420000|2022-05-02 11:37:00|13699.1|13579.1|13695.95|13575.95|13699.1|13579.1|13695.95|13575.95|10
1651491430000|2022-05-02 11:37:10|13696.02|13576.02|13693.59|13573.59|13696.02|13576.02|13693.59|13573.59|10
1651491440000|2022-05-02 11:37:20|13693.48|13573.48|13691.97|13571.97|13693.96|13573.96|13691.89|13571.89|10
1651491450000|2022-05-02 11:37:30|13691.65|13571.65|13690.17|13570.17|13691.65|13571.65|13689.47|13569.47|10
1651491460000|2022-05-02 11:37:40|13690.15|13570.15|13686.88|13566.88|13690.3|13570.3|13686.88|13566.88|9
1651491470000|2022-05-02 11:37:50|13686.38|13566.38|13680.22|13560.22|13686.38|13566.38|13680.22|13560.22|10
1651491480000|2022-05-02 11:38:00|13679.75|13559.75|13674.71|13554.71|13679.75|13559.75|13674.65|13554.65|10
1651491490000|2022-05-02 11:38:10|13673.83|13553.83|13673.47|13553.47|13674.2|13554.2|13673.31|13553.31|10
1651491500000|2022-05-02 11:38:20|13673.66|13553.66|13671.73|13551.73|13673.66|13553.66|13671.41|13551.41|10
1651491510000|2022-05-02 11:38:30|13671.66|13551.66|13669.86|13549.86|13671.66|13551.66|13669.81|13549.81|9
1651491520000|2022-05-02 11:38:40|13669.67|13549.67|13671.21|13551.21|13671.21|13551.21|13669.67|13549.67|10
1651491530000|2022-05-02 11:38:50|13671.15|13551.15|13671.82|13551.82|13672.08|13552.08|13671.15|13551.15|9
1651491540000|2022-05-02 11:39:00|13671|13551|13671.81|13551.81|13672.27|13552.27|13671|13551|10
1651491550000|2022-05-02 11:39:10|13671.91|13551.91|13670.6|13550.6|13672.26|13552.26|13670.6|13550.6|10
1651491560000|2022-05-02 11:39:20|13670.85|13550.85|13671.5|13551.5|13671.75|13551.75|13670.85|13550.85|10
1651491570000|2022-05-02 11:39:30|13671.11|13551.11|13671.89|13551.89|13672.09|13552.09|13670.96|13550.96|10
1651491580000|2022-05-02 11:39:40|13671.77|13551.77|13672.33|13552.33|13672.4|13552.4|13671.77|13551.77|9
1651491590000|2022-05-02 11:39:50|13672.3|13552.3|13672.58|13552.58|13672.68|13552.68|13672.27|13552.27|10
1651491600000|2022-05-02 11:40:00|13672.65|13552.65|13672.02|13552.02|13672.65|13552.65|13671.32|13551.32|9
1651491610000|2022-05-02 11:40:10|13671.84|13551.84|13670.77|13550.77|13671.84|13551.84|13670.77|13550.77|10
1651491620000|2022-05-02 11:40:20|13670.02|13550.02|13670.57|13550.57|13670.57|13550.57|13670.02|13550.02|10
1651491630000|2022-05-02 11:40:30|13670.58|13550.58|13671.41|13551.41|13671.72|13551.72|13669.95|13549.95|10
1651491640000|2022-05-02 11:40:40|13671.44|13551.44|13670.11|13550.11|13671.65|13551.65|13670.11|13550.11|10
1651491650000|2022-05-02 11:40:50|13670.05|13550.05|13668.92|13548.92|13670.05|13550.05|13668.92|13548.92|8
1651491660000|2022-05-02 11:41:00|13668.72|13548.72|13666.25|13546.25|13668.86|13548.86|13665.99|13545.99|10
1651491670000|2022-05-02 11:41:10|13666.22|13546.22|13666.7|13546.7|13666.71|13546.71|13665.41|13545.41|10
1651491680000|2022-05-02 11:41:20|13666.72|13546.72|13668.32|13548.32|13668.35|13548.35|13666.72|13546.72|10
1651491690000|2022-05-02 11:41:30|13668.69|13548.69|13668.86|13548.86|13669.3|13549.3|13668.54|13548.54|10
1651491700000|2022-05-02 11:41:40|13669.05|13549.05|13668.96|13548.96|13669.52|13549.52|13668.81|13548.81|9
1651491710000|2022-05-02 11:41:50|13669.37|13549.37|13670.31|13550.31|13670.31|13550.31|13668.5|13548.5|9
1651491720000|2022-05-02 11:42:00|13670.17|13550.17|13670.68|13550.68|13670.68|13550.68|13670.05|13550.05|10
1651491730000|2022-05-02 11:42:10|13671.41|13551.41|13671.04|13551.04|13671.41|13551.41|13670.67|13550.67|10
1651491740000|2022-05-02 11:42:20|13671.63|13551.63|13671.73|13551.73|13672.35|13552.35|13671.19|13551.19|10
1651491750000|2022-05-02 11:42:30|13671.87|13551.87|13669.65|13549.65|13671.87|13551.87|13669.65|13549.65|9
1651491760000|2022-05-02 11:42:40|13669.47|13549.47|13668.52|13548.52|13669.81|13549.81|13668.46|13548.46|10
1651491770000|2022-05-02 11:42:50|13668.28|13548.28|13668.65|13548.65|13668.88|13548.88|13668.26|13548.26|10
1651491780000|2022-05-02 11:43:00|13668.62|13548.62|13669.69|13549.69|13669.69|13549.69|13668.09|13548.09|10
1651491790000|2022-05-02 11:43:10|13669.64|13549.64|13668.97|13548.97|13670.32|13550.32|13668.97|13548.97|10
1651491800000|2022-05-02 11:43:20|13669.89|13549.89|13670.67|13550.67|13670.67|13550.67|13669.89|13549.89|10
1651491810000|2022-05-02 11:43:30|13670.88|13550.88|13670.77|13550.77|13671.12|13551.12|13670.35|13550.35|10
1651491820000|2022-05-02 11:43:40|13670.85|13550.85|13670.66|13550.66|13670.85|13550.85|13670.28|13550.28|9
1651491830000|2022-05-02 11:43:50|13670.41|13550.41|13670.21|13550.21|13670.63|13550.63|13670.2|13550.2|10
1651491840000|2022-05-02 11:44:00|13670.14|13550.14|13669.93|13549.93|13670.24|13550.24|13669.93|13549.93|10
1651491850000|2022-05-02 11:44:10|13669.99|13549.99|13669.7|13549.7|13669.99|13549.99|13669.69|13549.69|7
1651491860000|2022-05-02 11:44:20|13669.63|13549.63|13670.01|13550.01|13670.48|13550.48|13669.02|13549.02|10
1651491870000|2022-05-02 11:44:30|13669.83|13549.83|13669.88|13549.88|13670.18|13550.18|13669.83|13549.83|10
1651491880000|2022-05-02 11:44:40|13670.54|13550.54|13668.53|13548.53|13670.54|13550.54|13668.53|13548.53|10
1651491890000|2022-05-02 11:44:50|13668.65|13548.65|13667.48|13547.48|13668.65|13548.65|13667.34|13547.34|9
1651491900000|2022-05-02 11:45:00|13667.8|13547.8|13668.64|13548.64|13668.64|13548.64|13667.56|13547.56|9
1651491910000|2022-05-02 11:45:10|13668.91|13548.91|13668.62|13548.62|13669.13|13549.13|13668.56|13548.56|10
1651491920000|2022-05-02 11:45:20|13668.63|13548.63|13669.42|13549.42|13669.51|13549.51|13668.63|13548.63|10
1651491930000|2022-05-02 11:45:30|13669.79|13549.79|13668.51|13548.51|13669.79|13549.79|13668.51|13548.51|10
1651491940000|2022-05-02 11:45:40|13668.67|13548.67|13666.97|13546.97|13668.67|13548.67|13666.62|13546.62|10
1651491950000|2022-05-02 11:45:50|13666.41|13546.41|13658.27|13538.27|13666.41|13546.41|13658.27|13538.27|10
1651491960000|2022-05-02 11:46:00|13656.44|13536.44|13655.75|13535.75|13656.5|13536.5|13655.47|13535.47|9
1651491970000|2022-05-02 11:46:10|13655.97|13535.97|13657.89|13537.89|13657.89|13537.89|13655.91|13535.91|10
1651491980000|2022-05-02 11:46:20|13658.33|13538.33|13659.18|13539.18|13659.18|13539.18|13658.24|13538.24|10
1651491990000|2022-05-02 11:46:30|13660.3|13540.3|13665.82|13545.82|13665.82|13545.82|13660.3|13540.3|10
1651492000000|2022-05-02 11:46:40|13666.25|13546.25|13669.32|13549.32|13669.32|13549.32|13666.03|13546.03|10
1651492010000|2022-05-02 11:46:50|13671.37|13551.37|13671.26|13551.26|13672.91|13552.91|13671.18|13551.18|10
1651492020000|2022-05-02 11:47:00|13670.95|13550.95|13670.66|13550.66|13670.95|13550.95|13670.11|13550.11|10
1651492030000|2022-05-02 11:47:10|13670.48|13550.48|13670.71|13550.71|13671.34|13551.34|13670.37|13550.37|10
1651492040000|2022-05-02 11:47:20|13670.9|13550.9|13666.19|13546.19|13670.9|13550.9|13666.19|13546.19|10
1651492050000|2022-05-02 11:47:30|13665.83|13545.83|13663.14|13543.14|13665.99|13545.99|13663.14|13543.14|10
1651492060000|2022-05-02 11:47:40|13662.81|13542.81|13664.5|13544.5|13664.88|13544.88|13662.25|13542.25|10
1651492070000|2022-05-02 11:47:50|13665.41|13545.41|13664.39|13544.39|13665.41|13545.41|13664.35|13544.35|10
1651492080000|2022-05-02 11:48:00|13665.38|13545.38|13664.6|13544.6|13665.38|13545.38|13664.13|13544.13|9
1651492090000|2022-05-02 11:48:10|13664.96|13544.96|13665.29|13545.29|13665.7|13545.7|13664.91|13544.91|9
1651492100000|2022-05-02 11:48:20|13665.34|13545.34|13665.13|13545.13|13665.44|13545.44|13664.98|13544.98|8
1651492110000|2022-05-02 11:48:30|13664.64|13544.64|13664.45|13544.45|13664.69|13544.69|13664.21|13544.21|10
1651492120000|2022-05-02 11:48:40|13664.35|13544.35|13663.95|13543.95|13664.49|13544.49|13663.73|13543.73|10
1651492130000|2022-05-02 11:48:50|13663.86|13543.86|13664.92|13544.92|13664.92|13544.92|13663.73|13543.73|10
1651492140000|2022-05-02 11:49:00|13664.94|13544.94|13665.71|13545.71|13665.71|13545.71|13664.94|13544.94|10
1651492150000|2022-05-02 11:49:10|13665.89|13545.89|13665.94|13545.94|13665.94|13545.94|13665.73|13545.73|9
1651492160000|2022-05-02 11:49:20|13665.89|13545.89|13666.59|13546.59|13666.61|13546.61|13665.84|13545.84|10
1651492170000|2022-05-02 11:49:30|13666.58|13546.58|13667.13|13547.13|13667.57|13547.57|13666.58|13546.58|10
1651492180000|2022-05-02 11:49:40|13667.29|13547.29|13668.35|13548.35|13668.49|13548.49|13667.25|13547.25|10
1651492190000|2022-05-02 11:49:50|13668.4|13548.4|13669.96|13549.96|13669.96|13549.96|13668.4|13548.4|10
1651492200000|2022-05-02 11:50:00|13669.98|13549.98|13670.3|13550.3|13670.49|13550.49|13669.31|13549.31|9
1651492210000|2022-05-02 11:50:10|13670.51|13550.51|13672.24|13552.24|13672.24|13552.24|13670.51|13550.51|10
1651492220000|2022-05-02 11:50:20|13672.25|13552.25|13676.06|13556.06|13676.06|13556.06|13672.25|13552.25|10
1651492230000|2022-05-02 11:50:30|13676.84|13556.84|13678.71|13558.71|13679.05|13559.05|13676.84|13556.84|10
1651492240000|2022-05-02 11:50:40|13678.57|13558.57|13679.01|13559.01|13679.31|13559.31|13678.57|13558.57|10
1651492250000|2022-05-02 11:50:50|13678.94|13558.94|13680.47|13560.47|13680.47|13560.47|13678.71|13558.71|10
1651492260000|2022-05-02 11:51:00|13680.39|13560.39|13680.25|13560.25|13680.65|13560.65|13679.84|13559.84|10
1651492270000|2022-05-02 11:51:10|13680.18|13560.18|13679.65|13559.65|13680.18|13560.18|13679.55|13559.55|9
1651492280000|2022-05-02 11:51:20|13679.55|13559.55|13679.86|13559.86|13680.13|13560.13|13679.55|13559.55|10
1651492290000|2022-05-02 11:51:30|13679.98|13559.98|13681.03|13561.03|13681.3|13561.3|13679.98|13559.98|10
1651492300000|2022-05-02 11:51:40|13681.1|13561.1|13681.97|13561.97|13681.97|13561.97|13681.1|13561.1|10
1651492310000|2022-05-02 11:51:50|13682.25|13562.25|13681.3|13561.3|13682.25|13562.25|13681.3|13561.3|10
1651492320000|2022-05-02 11:52:00|13681.68|13561.68|13681.52|13561.52|13681.68|13561.68|13680.77|13560.77|10
1651492330000|2022-05-02 11:52:10|13681.66|13561.66|13682.99|13562.99|13682.99|13562.99|13681.57|13561.57|10
1651492340000|2022-05-02 11:52:20|13682.13|13562.13|13681.71|13561.71|13682.69|13562.69|13681.71|13561.71|10
1651492350000|2022-05-02 11:52:30|13681.73|13561.73|13680.45|13560.45|13681.73|13561.73|13680.43|13560.43|10
1651492360000|2022-05-02 11:52:40|13679.85|13559.85|13679.39|13559.39|13680.1|13560.1|13678.48|13558.48|10
1651492370000|2022-05-02 11:52:50|13679.34|13559.34|13678.65|13558.65|13679.34|13559.34|13677.93|13557.93|10
1651492380000|2022-05-02 11:53:00|13677.96|13557.96|13678.88|13558.88|13678.88|13558.88|13677.96|13557.96|10
1651492390000|2022-05-02 11:53:10|13678.98|13558.98|13679.24|13559.24|13679.45|13559.45|13678.96|13558.96|10
1651492400000|2022-05-02 11:53:20|13679|13559|13679.27|13559.27|13680.22|13560.22|13679|13559|10
1651492410000|2022-05-02 11:53:30|13679.69|13559.69|13679.73|13559.73|13679.73|13559.73|13679.24|13559.24|10
1651492420000|2022-05-02 11:53:40|13679.7|13559.7|13679.41|13559.41|13679.7|13559.7|13679.41|13559.41|10
1651492430000|2022-05-02 11:53:50|13679.43|13559.43|13678.44|13558.44|13679.52|13559.52|13678.07|13558.07|10
1651492440000|2022-05-02 11:54:00|13678.14|13558.14|13676.28|13556.28|13678.14|13558.14|13676.28|13556.28|10
1651492450000|2022-05-02 11:54:10|13676.19|13556.19|13675.34|13555.34|13676.19|13556.19|13675.27|13555.27|10
1651492460000|2022-05-02 11:54:20|13675.66|13555.66|13676.03|13556.03|13676.03|13556.03|13675.28|13555.28|10
1651492470000|2022-05-02 11:54:30|13675.94|13555.94|13677.14|13557.14|13677.52|13557.52|13675.8|13555.8|10
1651492480000|2022-05-02 11:54:40|13677.47|13557.47|13677.06|13557.06|13677.79|13557.79|13677.06|13557.06|10
1651492490000|2022-05-02 11:54:50|13676.97|13556.97|13673.98|13553.98|13676.97|13556.97|13673.98|13553.98|10
1651492500000|2022-05-02 11:55:00|13673.67|13553.67|13674.39|13554.39|13674.39|13554.39|13673.23|13553.23|9
1651492510000|2022-05-02 11:55:10|13674.7|13554.7|13675.06|13555.06|13675.06|13555.06|13673.89|13553.89|10
1651492520000|2022-05-02 11:55:20|13675.17|13555.17|13674.94|13554.94|13675.21|13555.21|13674.77|13554.77|10
1651492530000|2022-05-02 11:55:30|13674.87|13554.87|13672.57|13552.57|13675.03|13555.03|13672.57|13552.57|10
1651492540000|2022-05-02 11:55:40|13672.32|13552.32|13667.82|13547.82|13672.32|13552.32|13667.82|13547.82|10
1651492550000|2022-05-02 11:55:50|13667.61|13547.61|13666.41|13546.41|13667.98|13547.98|13666.41|13546.41|9
1651492560000|2022-05-02 11:56:00|13666.44|13546.44|13663.2|13543.2|13666.44|13546.44|13663.2|13543.2|10
1651492570000|2022-05-02 11:56:10|13663.14|13543.14|13654.04|13534.04|13663.14|13543.14|13654.04|13534.04|10
1651492580000|2022-05-02 11:56:20|13653.65|13533.65|13649.63|13529.63|13653.65|13533.65|13649.62|13529.62|10
1651492590000|2022-05-02 11:56:30|13649.4|13529.4|13647.29|13527.29|13649.44|13529.44|13647.29|13527.29|10
1651492600000|2022-05-02 11:56:40|13646.26|13526.26|13643.98|13523.98|13646.26|13526.26|13643.98|13523.98|10
1651492610000|2022-05-02 11:56:50|13644.6|13524.6|13639.2|13519.2|13644.6|13524.6|13638.85|13518.85|10
1651492620000|2022-05-02 11:57:00|13640.98|13520.98|13637.76|13517.76|13640.98|13520.98|13637.75|13517.75|10
1651492630000|2022-05-02 11:57:10|13637.6|13517.6|13639.06|13519.06|13639.06|13519.06|13637.6|13517.6|10
1651492640000|2022-05-02 11:57:20|13638.82|13518.82|13638.99|13518.99|13639.3|13519.3|13638.82|13518.82|10
1651492650000|2022-05-02 11:57:30|13639.17|13519.17|13640.39|13520.39|13641.37|13521.37|13639.17|13519.17|10
1651492660000|2022-05-02 11:57:40|13640|13520|13639.08|13519.08|13640.5|13520.5|13638.96|13518.96|10
1651492670000|2022-05-02 11:57:50|13639.28|13519.28|13638.43|13518.43|13639.87|13519.87|13638.43|13518.43|10
1651492680000|2022-05-02 11:58:00|13638.22|13518.22|13638.68|13518.68|13639.11|13519.11|13637.82|13517.82|10
1651492690000|2022-05-02 11:58:10|13638.59|13518.59|13638.07|13518.07|13639.02|13519.02|13637.94|13517.94|10
1651492700000|2022-05-02 11:58:20|13639.3|13519.3|13641.08|13521.08|13641.08|13521.08|13639.15|13519.15|10
1651492710000|2022-05-02 11:58:30|13641.21|13521.21|13641.93|13521.93|13642.32|13522.32|13641.21|13521.21|9
1651492720000|2022-05-02 11:58:40|13642.25|13522.25|13642.5|13522.5|13642.89|13522.89|13641.99|13521.99|10
1651492730000|2022-05-02 11:58:50|13642.82|13522.82|13642.31|13522.31|13642.82|13522.82|13642.27|13522.27|10
1651492740000|2022-05-02 11:59:00|13642.54|13522.54|13643.08|13523.08|13643.08|13523.08|13641.82|13521.82|10
1651492750000|2022-05-02 11:59:10|13642.18|13522.18|13643.24|13523.24|13643.58|13523.58|13642.09|13522.09|10
1651492760000|2022-05-02 11:59:20|13643.4|13523.4|13643.85|13523.85|13643.93|13523.93|13643.2|13523.2|10
1651492770000|2022-05-02 11:59:30|13643.81|13523.81|13646.57|13526.57|13646.57|13526.57|13643.81|13523.81|9
1651492780000|2022-05-02 11:59:40|13645.92|13525.92|13647.43|13527.43|13647.43|13527.43|13645.92|13525.92|10
1651492790000|2022-05-02 11:59:50|13647.69|13527.69|13649.56|13529.56|13649.59|13529.59|13647.42|13527.42|9
1651492800000|2022-05-02 12:00:00|13649.67|13529.67|13649.42|13529.42|13650.19|13530.19|13648.92|13528.92|10
1651492810000|2022-05-02 12:00:10|13649.43|13529.43|13646.29|13526.29|13649.43|13529.43|13646.29|13526.29|10
1651492820000|2022-05-02 12:00:20|13645.61|13525.61|13640.42|13520.42|13645.61|13525.61|13640.12|13520.12|10
1651492830000|2022-05-02 12:00:30|13640.29|13520.29|13637.94|13517.94|13640.29|13520.29|13637.42|13517.42|10
1651492840000|2022-05-02 12:00:40|13637.31|13517.31|13638.25|13518.25|13638.98|13518.98|13637.31|13517.31|9
1651492850000|2022-05-02 12:00:50|13638.76|13518.76|13637.93|13517.93|13638.88|13518.88|13637.93|13517.93|10
1651492860000|2022-05-02 12:01:00|13638.09|13518.09|13638.65|13518.65|13639|13519|13638.03|13518.03|10
1651492870000|2022-05-02 12:01:10|13639.73|13519.73|13642.86|13522.86|13642.86|13522.86|13639.73|13519.73|10
1651492880000|2022-05-02 12:01:20|13643.17|13523.17|13646.16|13526.16|13646.16|13526.16|13643.17|13523.17|10
1651492890000|2022-05-02 12:01:30|13646.39|13526.39|13648.16|13528.16|13649.13|13529.13|13646.39|13526.39|10
1651492900000|2022-05-02 12:01:40|13649|13529|13651.52|13531.52|13651.52|13531.52|13648.82|13528.82|10
1651492910000|2022-05-02 12:01:50|13651.82|13531.82|13652.35|13532.35|13652.35|13532.35|13651.03|13531.03|10
1651492920000|2022-05-02 12:02:00|13653.17|13533.17|13656.07|13536.07|13656.07|13536.07|13653.13|13533.13|10
1651492930000|2022-05-02 12:02:10|13656.4|13536.4|13658.72|13538.72|13658.72|13538.72|13656.4|13536.4|10
1651492940000|2022-05-02 12:02:20|13658.69|13538.69|13658.18|13538.18|13658.69|13538.69|13657.47|13537.47|10
1651492950000|2022-05-02 12:02:30|13658.08|13538.08|13656.99|13536.99|13658.1|13538.1|13656.94|13536.94|9
1651492960000|2022-05-02 12:02:40|13656.91|13536.91|13655.51|13535.51|13656.92|13536.92|13655.42|13535.42|10
1651492970000|2022-05-02 12:02:50|13655.15|13535.15|13657.4|13537.4|13657.4|13537.4|13655.15|13535.15|10
1651492980000|2022-05-02 12:03:00|13657.69|13537.69|13659.15|13539.15|13659.43|13539.43|13657.59|13537.59|10
1651492990000|2022-05-02 12:03:10|13658.98|13538.98|13661.8|13541.8|13661.8|13541.8|13658.91|13538.91|10
1651493000000|2022-05-02 12:03:20|13661.61|13541.61|13661.9|13541.9|13662.12|13542.12|13661.46|13541.46|10
1651493010000|2022-05-02 12:03:30|13663.96|13543.96|13664.19|13544.19|13664.49|13544.49|13663.96|13543.96|10
1651493020000|2022-05-02 12:03:40|13664.16|13544.16|13663.73|13543.73|13664.16|13544.16|13662.54|13542.54|10
1651493030000|2022-05-02 12:03:50|13663.46|13543.46|13662.69|13542.69|13663.86|13543.86|13662.69|13542.69|10
1651493040000|2022-05-02 12:04:00|13662.67|13542.67|13657.64|13537.64|13662.67|13542.67|13657.64|13537.64|10
1651493050000|2022-05-02 12:04:10|13657.37|13537.37|13655.93|13535.93|13657.37|13537.37|13655.79|13535.79|10
1651493060000|2022-05-02 12:04:20|13655.98|13535.98|13657.28|13537.28|13657.28|13537.28|13655.32|13535.32|9
1651493070000|2022-05-02 12:04:30|13657.32|13537.32|13660.04|13540.04|13660.67|13540.67|13657.07|13537.07|10
1651493080000|2022-05-02 12:04:40|13660.12|13540.12|13660.57|13540.57|13660.88|13540.88|13660.01|13540.01|10
1651493090000|2022-05-02 12:04:50|13660.34|13540.34|13660.67|13540.67|13660.69|13540.69|13659.92|13539.92|10
1651493100000|2022-05-02 12:05:00|13660.56|13540.56|13660|13540|13660.56|13540.56|13659.92|13539.92|10
1651493110000|2022-05-02 12:05:10|13659.99|13539.99|13659.12|13539.12|13659.99|13539.99|13659.12|13539.12|9
1651493120000|2022-05-02 12:05:20|13658.96|13538.96|13659.73|13539.73|13659.73|13539.73|13658.71|13538.71|9
1651493130000|2022-05-02 12:05:30|13659.8|13539.8|13657.87|13537.87|13659.8|13539.8|13657.65|13537.65|10
1651493140000|2022-05-02 12:05:40|13656.91|13536.91|13653.29|13533.29|13656.91|13536.91|13653.29|13533.29|10
1651493150000|2022-05-02 12:05:50|13653.25|13533.25|13649.72|13529.72|13653.25|13533.25|13649.72|13529.72|10
1651493160000|2022-05-02 12:06:00|13649.64|13529.64|13647.5|13527.5|13649.64|13529.64|13647.5|13527.5|9
1651493170000|2022-05-02 12:06:10|13647.51|13527.51|13642.27|13522.27|13647.51|13527.51|13642.27|13522.27|10
1651493180000|2022-05-02 12:06:20|13641.71|13521.71|13640.64|13520.64|13641.71|13521.71|13640.17|13520.17|10
1651493190000|2022-05-02 12:06:30|13639.64|13519.64|13636.34|13516.34|13639.64|13519.64|13636.34|13516.34|10
1651493200000|2022-05-02 12:06:40|13636.83|13516.83|13638.11|13518.11|13638.11|13518.11|13636.83|13516.83|10
1651493210000|2022-05-02 12:06:50|13638.01|13518.01|13636.96|13516.96|13638.01|13518.01|13636.7|13516.7|10
1651493220000|2022-05-02 12:07:00|13636.24|13516.24|13635.76|13515.76|13636.24|13516.24|13634.95|13514.95|10
1651493230000|2022-05-02 12:07:10|13636.16|13516.16|13639.5|13519.5|13639.5|13519.5|13636.16|13516.16|10
1651493240000|2022-05-02 12:07:20|13638.47|13518.47|13640.48|13520.48|13640.65|13520.65|13637.87|13517.87|10
1651493250000|2022-05-02 12:07:30|13640.72|13520.72|13642.55|13522.55|13642.6|13522.6|13640.72|13520.72|10
1651493260000|2022-05-02 12:07:40|13642.04|13522.04|13640.99|13520.99|13642.45|13522.45|13640.99|13520.99|10
1651493270000|2022-05-02 12:07:50|13641.16|13521.16|13641.09|13521.09|13641.49|13521.49|13641.09|13521.09|9
1651493280000|2022-05-02 12:08:00|13641.04|13521.04|13643|13523|13643|13523|13641|13521|10
1651493290000|2022-05-02 12:08:10|13643.04|13523.04|13641.66|13521.66|13643.04|13523.04|13641.48|13521.48|10
1651493300000|2022-05-02 12:08:20|13641.4|13521.4|13640.48|13520.48|13641.69|13521.69|13640.48|13520.48|10
1651493310000|2022-05-02 12:08:30|13640.98|13520.98|13639.56|13519.56|13640.98|13520.98|13639.56|13519.56|10
1651493320000|2022-05-02 12:08:40|13639.32|13519.32|13638.63|13518.63|13639.32|13519.32|13638.63|13518.63|9
1651493330000|2022-05-02 12:08:50|13638.86|13518.86|13638.28|13518.28|13638.91|13518.91|13638.17|13518.17|10
1651493340000|2022-05-02 12:09:00|13638.03|13518.03|13639.04|13519.04|13639.04|13519.04|13637.94|13517.94|10
1651493350000|2022-05-02 12:09:10|13639.12|13519.12|13640.02|13520.02|13640.02|13520.02|13639.12|13519.12|10
1651493360000|2022-05-02 12:09:20|13639.9|13519.9|13640.02|13520.02|13640.38|13520.38|13639.68|13519.68|10
1651493370000|2022-05-02 12:09:30|13639.61|13519.61|13640|13520|13640|13520|13639.46|13519.46|10
1651493380000|2022-05-02 12:09:40|13639.63|13519.63|13640.02|13520.02|13640.93|13520.93|13639.63|13519.63|10
1651493390000|2022-05-02 12:09:50|13640.21|13520.21|13641.66|13521.66|13641.66|13521.66|13640.21|13520.21|9
1651493400000|2022-05-02 12:10:00|13641.4|13521.4|13641.15|13521.15|13641.98|13521.98|13640.83|13520.83|10
1651493410000|2022-05-02 12:10:10|13642.05|13522.05|13640.9|13520.9|13642.05|13522.05|13638.3|13518.3|10
1651493420000|2022-05-02 12:10:20|13641.93|13521.93|13640.24|13520.24|13641.93|13521.93|13639.97|13519.97|10
1651493430000|2022-05-02 12:10:30|13640.03|13520.03|13638.93|13518.93|13640.03|13520.03|13638.54|13518.54|10
1651493440000|2022-05-02 12:10:40|13638.92|13518.92|13639.05|13519.05|13639.29|13519.29|13638.11|13518.11|10
1651493450000|2022-05-02 12:10:50|13638.65|13518.65|13637.58|13517.58|13638.77|13518.77|13637.58|13517.58|10
1651493460000|2022-05-02 12:11:00|13637.95|13517.95|13635.95|13515.95|13637.95|13517.95|13635.95|13515.95|10
1651493470000|2022-05-02 12:11:10|13635.57|13515.57|13634.31|13514.31|13635.65|13515.65|13634.31|13514.31|9
1651493480000|2022-05-02 12:11:20|13634.1|13514.1|13632.6|13512.6|13634.3|13514.3|13632.22|13512.22|9
1651493490000|2022-05-02 12:11:30|13632.1|13512.1|13630.45|13510.45|13632.1|13512.1|13630.43|13510.43|10
1651493500000|2022-05-02 12:11:40|13630.54|13510.54|13627.8|13507.8|13630.87|13510.87|13627.8|13507.8|10
1651493510000|2022-05-02 12:11:50|13627.21|13507.21|13626.52|13506.52|13628.02|13508.02|13626.44|13506.44|10
1651493520000|2022-05-02 12:12:00|13626.82|13506.82|13629.39|13509.39|13629.39|13509.39|13626.48|13506.48|10
1651493530000|2022-05-02 12:12:10|13629.56|13509.56|13633.84|13513.84|13633.84|13513.84|13629.56|13509.56|10
1651493540000|2022-05-02 12:12:20|13634.81|13514.81|13635.49|13515.49|13635.49|13515.49|13634.45|13514.45|10
1651493550000|2022-05-02 12:12:30|13635.74|13515.74|13636.83|13516.83|13636.87|13516.87|13635.74|13515.74|10
1651493560000|2022-05-02 12:12:40|13636.81|13516.81|13638.31|13518.31|13638.31|13518.31|13636.78|13516.78|9
1651493570000|2022-05-02 12:12:50|13638.24|13518.24|13639.44|13519.44|13639.44|13519.44|13638.09|13518.09|10
1651493580000|2022-05-02 12:13:00|13639.34|13519.34|13641.22|13521.22|13641.22|13521.22|13639.34|13519.34|10
1651493590000|2022-05-02 12:13:10|13640.69|13520.69|13639.84|13519.84|13640.73|13520.73|13639.71|13519.71|10
1651493600000|2022-05-02 12:13:20|13639.86|13519.86|13639.92|13519.92|13640|13520|13639.63|13519.63|8
1651493610000|2022-05-02 12:13:30|13639.76|13519.76|13640.99|13520.99|13640.99|13520.99|13639.75|13519.75|10
1651493620000|2022-05-02 12:13:40|13640.9|13520.9|13642.93|13522.93|13642.93|13522.93|13640.9|13520.9|10
1651493630000|2022-05-02 12:13:50|13643.07|13523.07|13645.37|13525.37|13645.37|13525.37|13643.07|13523.07|10
1651493640000|2022-05-02 12:14:00|13645.32|13525.32|13646.26|13526.26|13646.26|13526.26|13645.07|13525.07|10
1651493650000|2022-05-02 12:14:10|13646.44|13526.44|13646.88|13526.88|13647.25|13527.25|13646.44|13526.44|10
1651493660000|2022-05-02 12:14:20|13647|13527|13647.97|13527.97|13647.97|13527.97|13646.85|13526.85|10
1651493670000|2022-05-02 12:14:30|13647.77|13527.77|13648.8|13528.8|13649.16|13529.16|13647.77|13527.77|10
1651493680000|2022-05-02 12:14:40|13649.77|13529.77|13650.89|13530.89|13651.09|13531.09|13649.32|13529.32|10
1651493690000|2022-05-02 12:14:50|13650.77|13530.77|13651.82|13531.82|13652.04|13532.04|13650.77|13530.77|10
1651493700000|2022-05-02 12:15:00|13651.92|13531.92|13653.93|13533.93|13653.93|13533.93|13651.92|13531.92|10
1651493710000|2022-05-02 12:15:10|13653.96|13533.96|13655.24|13535.24|13655.24|13535.24|13653.88|13533.88|10
1651493720000|2022-05-02 12:15:20|13655.49|13535.49|13657.38|13537.38|13657.38|13537.38|13655.28|13535.28|9
1651493730000|2022-05-02 12:15:30|13657.7|13537.7|13660.7|13540.7|13660.85|13540.85|13657.46|13537.46|10
1651493740000|2022-05-02 12:15:40|13661.02|13541.02|13664.09|13544.09|13664.09|13544.09|13661.02|13541.02|10
1651493750000|2022-05-02 12:15:50|13664.2|13544.2|13665.08|13545.08|13665.08|13545.08|13663.88|13543.88|10
1651493760000|2022-05-02 12:16:00|13666.48|13546.48|13672.37|13552.37|13672.37|13552.37|13666.38|13546.38|10
1651493770000|2022-05-02 12:16:10|13673.04|13553.04|13675.66|13555.66|13675.81|13555.81|13673.01|13553.01|10
1651493780000|2022-05-02 12:16:20|13676.28|13556.28|13679.17|13559.17|13679.17|13559.17|13676.28|13556.28|10
1651493790000|2022-05-02 12:16:30|13678.78|13558.78|13689.4|13569.4|13689.4|13569.4|13678.78|13558.78|10
1651493800000|2022-05-02 12:16:40|13688.58|13568.58|13691.24|13571.24|13691.24|13571.24|13688|13568|10
1651493810000|2022-05-02 12:16:50|13692.19|13572.19|13695.04|13575.04|13695.13|13575.13|13691.81|13571.81|10
1651493820000|2022-05-02 12:17:00|13695.8|13575.8|13699.64|13579.64|13699.64|13579.64|13695.8|13575.8|10
1651493830000|2022-05-02 12:17:10|13699.6|13579.6|13700.74|13580.74|13701.55|13581.55|13699.6|13579.6|9
1651493840000|2022-05-02 12:17:20|13700.36|13580.36|13697.93|13577.93|13700.36|13580.36|13697.93|13577.93|10
1651493850000|2022-05-02 12:17:30|13698.14|13578.14|13697.18|13577.18|13698.23|13578.23|13697.17|13577.17|9
1651493860000|2022-05-02 12:17:40|13697.07|13577.07|13694.32|13574.32|13697.07|13577.07|13694.32|13574.32|10
1651493870000|2022-05-02 12:17:50|13694.59|13574.59|13693.64|13573.64|13695.01|13575.01|13693.24|13573.24|10
1651493880000|2022-05-02 12:18:00|13693.96|13573.96|13698.02|13578.02|13698.02|13578.02|13693.96|13573.96|10
1651493890000|2022-05-02 12:18:10|13698.33|13578.33|13701.39|13581.39|13701.68|13581.68|13698.33|13578.33|10
1651493900000|2022-05-02 12:18:20|13701.62|13581.62|13703.87|13583.87|13703.87|13583.87|13701.62|13581.62|10
1651493910000|2022-05-02 12:18:30|13703.98|13583.98|13704.7|13584.7|13704.8|13584.8|13703.88|13583.88|10
1651493920000|2022-05-02 12:18:40|13705.07|13585.07|13709.26|13589.26|13709.26|13589.26|13705.05|13585.05|10
1651493930000|2022-05-02 12:18:50|13708.32|13588.32|13710.43|13590.43|13710.43|13590.43|13708.16|13588.16|10
1651493940000|2022-05-02 12:19:00|13711.7|13591.7|13714.92|13594.92|13714.92|13594.92|13711.42|13591.42|10
1651493950000|2022-05-02 12:19:10|13715.11|13595.11|13717.28|13597.28|13717.28|13597.28|13715.11|13595.11|10
1651493960000|2022-05-02 12:19:20|13717.34|13597.34|13716.93|13596.93|13717.75|13597.75|13716.93|13596.93|10
1651493970000|2022-05-02 12:19:30|13716.83|13596.83|13718.11|13598.11|13718.34|13598.34|13716.64|13596.64|10
1651493980000|2022-05-02 12:19:40|13717.9|13597.9|13715.75|13595.75|13717.9|13597.9|13715.53|13595.53|10
1651493990000|2022-05-02 12:19:50|13715.64|13595.64|13716.18|13596.18|13717.13|13597.13|13715.64|13595.64|10
1651494000000|2022-05-02 12:20:00|13715.94|13595.94|13717.1|13597.1|13717.51|13597.51|13715.81|13595.81|10
1651494010000|2022-05-02 12:20:10|13717.06|13597.06|13716.55|13596.55|13717.34|13597.34|13715.98|13595.98|10
1651494020000|2022-05-02 12:20:20|13716.68|13596.68|13719.46|13599.46|13719.46|13599.46|13716.68|13596.68|9
1651494030000|2022-05-02 12:20:30|13719.94|13599.94|13723.43|13603.43|13723.43|13603.43|13719.67|13599.67|10
1651494040000|2022-05-02 12:20:40|13723.72|13603.72|13729.67|13609.67|13729.67|13609.67|13723.72|13603.72|9
1651494050000|2022-05-02 12:20:50|13730.09|13610.09|13732.3|13612.3|13732.65|13612.65|13729.75|13609.75|10
1651494060000|2022-05-02 12:21:00|13731.68|13611.68|13734.59|13614.59|13734.59|13614.59|13730.87|13610.87|10
1651494070000|2022-05-02 12:21:10|13735.34|13615.34|13739.19|13619.19|13739.95|13619.95|13735.34|13615.34|10
1651494080000|2022-05-02 12:21:20|13739.44|13619.44|13744.03|13624.03|13744.42|13624.42|13739.44|13619.44|9
1651494090000|2022-05-02 12:21:30|13744.2|13624.2|13742.45|13622.45|13744.67|13624.67|13742.45|13622.45|9
1651494100000|2022-05-02 12:21:40|13742.26|13622.26|13740.09|13620.09|13742.52|13622.52|13740.02|13620.02|10
1651494110000|2022-05-02 12:21:50|13740.38|13620.38|13739.22|13619.22|13740.38|13620.38|13739.1|13619.1|10
1651494120000|2022-05-02 12:22:00|13739.7|13619.7|13739.7|13619.7|13740.35|13620.35|13739.12|13619.12|10
1651494130000|2022-05-02 12:22:10|13739.72|13619.72|13740.39|13620.39|13740.39|13620.39|13739.66|13619.66|9
1651494140000|2022-05-02 12:22:20|13740.03|13620.03|13739.97|13619.97|13740.07|13620.07|13739.53|13619.53|10
1651494150000|2022-05-02 12:22:30|13740.3|13620.3|13740.4|13620.4|13740.51|13620.51|13740.13|13620.13|10
1651494160000|2022-05-02 12:22:40|13740.52|13620.52|13737.9|13617.9|13740.52|13620.52|13737.9|13617.9|10
1651494170000|2022-05-02 12:22:50|13737.74|13617.74|13737.99|13617.99|13737.99|13617.99|13737.03|13617.03|10
1651494180000|2022-05-02 12:23:00|13738.01|13618.01|13737.9|13617.9|13738.47|13618.47|13737.9|13617.9|10
1651494190000|2022-05-02 12:23:10|13738.72|13618.72|13738.19|13618.19|13738.89|13618.89|13738.19|13618.19|10
1651494200000|2022-05-02 12:23:20|13738.91|13618.91|13740.62|13620.62|13740.74|13620.74|13738.68|13618.68|10
1651494210000|2022-05-02 12:23:30|13740.57|13620.57|13740.61|13620.61|13741.05|13621.05|13740.25|13620.25|10
1651494220000|2022-05-02 12:23:40|13741.02|13621.02|13742.36|13622.36|13742.46|13622.46|13740.93|13620.93|10
1651494230000|2022-05-02 12:23:50|13742.56|13622.56|13743.84|13623.84|13744.27|13624.27|13742.56|13622.56|9
1651494240000|2022-05-02 12:24:00|13744.32|13624.32|13745.78|13625.78|13745.78|13625.78|13743.8|13623.8|10
1651494250000|2022-05-02 12:24:10|13745.68|13625.68|13746.05|13626.05|13746.05|13626.05|13745.58|13625.58|10
1651494260000|2022-05-02 12:24:20|13746.11|13626.11|13746.02|13626.02|13747.36|13627.36|13746.02|13626.02|10
1651494270000|2022-05-02 12:24:30|13745.74|13625.74|13746.52|13626.52|13746.52|13626.52|13745.42|13625.42|10
1651494280000|2022-05-02 12:24:40|13746.58|13626.58|13745.59|13625.59|13746.92|13626.92|13745.59|13625.59|10
1651494290000|2022-05-02 12:24:50|13745.81|13625.81|13744.23|13624.23|13745.81|13625.81|13743.51|13623.51|10
1651494300000|2022-05-02 12:25:00|13742.89|13622.89|13743.36|13623.36|13743.89|13623.89|13742.52|13622.52|10
1651494310000|2022-05-02 12:25:10|13743.1|13623.1|13740.45|13620.45|13743.1|13623.1|13740.45|13620.45|10
1651494320000|2022-05-02 12:25:20|13740.56|13620.56|13738.09|13618.09|13740.56|13620.56|13738.02|13618.02|10
1651494330000|2022-05-02 12:25:30|13738.53|13618.53|13739.13|13619.13|13739.15|13619.15|13738.15|13618.15|9
1651494340000|2022-05-02 12:25:40|13738.13|13618.13|13735.72|13615.72|13738.33|13618.33|13735.1|13615.1|10
1651494350000|2022-05-02 12:25:50|13735.46|13615.46|13734.08|13614.08|13735.46|13615.46|13734.08|13614.08|10
1651494360000|2022-05-02 12:26:00|13733.82|13613.82|13732.68|13612.68|13733.82|13613.82|13732.41|13612.41|9
1651494370000|2022-05-02 12:26:10|13732.56|13612.56|13729.73|13609.73|13732.68|13612.68|13729.68|13609.68|10
1651494380000|2022-05-02 12:26:20|13730.14|13610.14|13729.1|13609.1|13730.14|13610.14|13729.1|13609.1|10
1651494390000|2022-05-02 12:26:30|13729.48|13609.48|13727.26|13607.26|13729.48|13609.48|13726.91|13606.91|10
1651494400000|2022-05-02 12:26:40|13726.67|13606.67|13726.57|13606.57|13727.04|13607.04|13726.04|13606.04|10
1651494410000|2022-05-02 12:26:50|13727.36|13607.36|13729.98|13609.98|13730.03|13610.03|13726.44|13606.44|10
1651494420000|2022-05-02 12:27:00|13729.55|13609.55|13730.28|13610.28|13730.47|13610.47|13729.47|13609.47|10
1651494430000|2022-05-02 12:27:10|13730.59|13610.59|13731.27|13611.27|13731.44|13611.44|13730.14|13610.14|10
1651494440000|2022-05-02 12:27:20|13731.99|13611.99|13733.43|13613.43|13733.53|13613.53|13731.99|13611.99|10
1651494450000|2022-05-02 12:27:30|13733.34|13613.34|13732.03|13612.03|13733.68|13613.68|13731.91|13611.91|10
1651494460000|2022-05-02 12:27:40|13732.19|13612.19|13734.2|13614.2|13734.2|13614.2|13732.19|13612.19|10
1651494470000|2022-05-02 12:27:50|13734.69|13614.69|13735.45|13615.45|13735.92|13615.92|13734.69|13614.69|10
1651494480000|2022-05-02 12:28:00|13735.48|13615.48|13735.57|13615.57|13735.85|13615.85|13735.05|13615.05|10
1651494490000|2022-05-02 12:28:10|13735.37|13615.37|13735.46|13615.46|13735.46|13615.46|13734.68|13614.68|9
1651494500000|2022-05-02 12:28:20|13735.37|13615.37|13735.28|13615.28|13735.42|13615.42|13734.99|13614.99|9
1651494510000|2022-05-02 12:28:30|13735.31|13615.31|13735.35|13615.35|13735.35|13615.35|13734.46|13614.46|10
1651494520000|2022-05-02 12:28:40|13734.73|13614.73|13735.19|13615.19|13735.55|13615.55|13734.55|13614.55|10
1651494530000|2022-05-02 12:28:50|13735.65|13615.65|13736.37|13616.37|13736.49|13616.49|13735.65|13615.65|10
1651494540000|2022-05-02 12:29:00|13736.16|13616.16|13734.95|13614.95|13736.16|13616.16|13734.95|13614.95|10
1651494550000|2022-05-02 12:29:10|13734.78|13614.78|13735.03|13615.03|13735.09|13615.09|13734.57|13614.57|10
1651494560000|2022-05-02 12:29:20|13735.26|13615.26|13734.97|13614.97|13735.26|13615.26|13734.47|13614.47|10
1651494570000|2022-05-02 12:29:30|13734.95|13614.95|13734.26|13614.26|13735.38|13615.38|13734.26|13614.26|10
1651494580000|2022-05-02 12:29:40|13733.91|13613.91|13732.41|13612.41|13733.91|13613.91|13732.41|13612.41|10
1651494590000|2022-05-02 12:29:50|13732.27|13612.27|13731.8|13611.8|13732.59|13612.59|13731.75|13611.75|10
1651494600000|2022-05-02 12:30:00|13731.25|13611.25|13732.71|13612.71|13732.71|13612.71|13730.81|13610.81|9
1651494610000|2022-05-02 12:30:10|13732.51|13612.51|13733.61|13613.61|13733.61|13613.61|13732.51|13612.51|10
1651494620000|2022-05-02 12:30:20|13734.97|13614.97|13741.56|13621.56|13741.56|13621.56|13734.84|13614.84|10
1651494630000|2022-05-02 12:30:30|13740.17|13620.17|13745.14|13625.14|13745.14|13625.14|13740.17|13620.17|10
1651494640000|2022-05-02 12:30:40|13744.48|13624.48|13743.11|13623.11|13744.48|13624.48|13742.9|13622.9|10
1651494650000|2022-05-02 12:30:50|13743.07|13623.07|13744.25|13624.25|13744.25|13624.25|13742.92|13622.92|10
1651494660000|2022-05-02 12:31:00|13744.23|13624.23|13744.4|13624.4|13744.52|13624.52|13743.98|13623.98|10
1651494670000|2022-05-02 12:31:10|13744.3|13624.3|13743.95|13623.95|13744.79|13624.79|13743.95|13623.95|10
1651494680000|2022-05-02 12:31:20|13744.04|13624.04|13742.94|13622.94|13744.21|13624.21|13742.94|13622.94|10
1651494690000|2022-05-02 12:31:30|13743.03|13623.03|13741.69|13621.69|13743.36|13623.36|13741.69|13621.69|10
1651494700000|2022-05-02 12:31:40|13740.81|13620.81|13740.61|13620.61|13741.19|13621.19|13740.61|13620.61|10
1651494710000|2022-05-02 12:31:50|13740.71|13620.71|13739.4|13619.4|13740.71|13620.71|13739.33|13619.33|10
1651494720000|2022-05-02 12:32:00|13739.34|13619.34|13738.52|13618.52|13739.54|13619.54|13738.24|13618.24|10
1651494730000|2022-05-02 12:32:10|13738.51|13618.51|13736.66|13616.66|13738.58|13618.58|13736.66|13616.66|9
1651494740000|2022-05-02 12:32:20|13736.62|13616.62|13735.1|13615.1|13736.62|13616.62|13734.75|13614.75|10
1651494750000|2022-05-02 12:32:30|13735.17|13615.17|13733.4|13613.4|13735.33|13615.33|13733.4|13613.4|9
1651494760000|2022-05-02 12:32:40|13733.66|13613.66|13732.76|13612.76|13733.66|13613.66|13732.51|13612.51|10
1651494770000|2022-05-02 12:32:50|13733.32|13613.32|13733.4|13613.4|13733.7|13613.7|13732.89|13612.89|10
1651494780000|2022-05-02 12:33:00|13732.58|13612.58|13731.93|13611.93|13732.66|13612.66|13731.93|13611.93|10
1651494790000|2022-05-02 12:33:10|13732.39|13612.39|13731.83|13611.83|13732.5|13612.5|13731.83|13611.83|9
1651494800000|2022-05-02 12:33:20|13732|13612|13731.83|13611.83|13732.6|13612.6|13731.83|13611.83|10
1651494810000|2022-05-02 12:33:30|13731.77|13611.77|13730.16|13610.16|13731.77|13611.77|13729.94|13609.94|10
1651494820000|2022-05-02 12:33:40|13729.59|13609.59|13728.62|13608.62|13730.01|13610.01|13728.62|13608.62|10
1651494830000|2022-05-02 12:33:50|13728.57|13608.57|13726.69|13606.69|13728.87|13608.87|13726.57|13606.57|10
1651494840000|2022-05-02 12:34:00|13726.73|13606.73|13724.65|13604.65|13726.73|13606.73|13724.52|13604.52|10
1651494850000|2022-05-02 12:34:10|13723.83|13603.83|13717.73|13597.73|13723.83|13603.83|13717.73|13597.73|10
1651494860000|2022-05-02 12:34:20|13717.32|13597.32|13711.25|13591.25|13717.32|13597.32|13711.25|13591.25|10
1651494870000|2022-05-02 12:34:30|13711.75|13591.75|13707.03|13587.03|13712.44|13592.44|13706.83|13586.83|10
1651494880000|2022-05-02 12:34:40|13707|13587|13705.61|13585.61|13707|13587|13704.69|13584.69|10
1651494890000|2022-05-02 12:34:50|13705.41|13585.41|13704.81|13584.81|13705.41|13585.41|13704.52|13584.52|9
1651494900000|2022-05-02 12:35:00|13704.97|13584.97|13706.05|13586.05|13706.77|13586.77|13704.97|13584.97|10
1651494910000|2022-05-02 12:35:10|13705.93|13585.93|13704.96|13584.96|13706.89|13586.89|13704.96|13584.96|10
1651494920000|2022-05-02 12:35:20|13705.28|13585.28|13703.67|13583.67|13705.46|13585.46|13703.67|13583.67|10
1651494930000|2022-05-02 12:35:30|13703.74|13583.74|13701.06|13581.06|13703.9|13583.9|13701.06|13581.06|10
1651494940000|2022-05-02 12:35:40|13700.48|13580.48|13699.96|13579.96|13700.48|13580.48|13699.7|13579.7|10
1651494950000|2022-05-02 12:35:50|13699.84|13579.84|13699.82|13579.82|13700.64|13580.64|13699.82|13579.82|10
1651494960000|2022-05-02 12:36:00|13700.86|13580.86|13700.69|13580.69|13700.86|13580.86|13698.48|13578.48|10
1651494970000|2022-05-02 12:36:10|13700.09|13580.09|13703.62|13583.62|13704.82|13584.82|13700.09|13580.09|10
1651494980000|2022-05-02 12:36:20|13705.06|13585.06|13704.8|13584.8|13705.59|13585.59|13704.57|13584.57|9
1651494990000|2022-05-02 12:36:30|13704.83|13584.83|13706.57|13586.57|13706.66|13586.66|13704.83|13584.83|10
1651495000000|2022-05-02 12:36:40|13706.46|13586.46|13705.99|13585.99|13706.76|13586.76|13705.99|13585.99|10
1651495010000|2022-05-02 12:36:50|13705.27|13585.27|13703.57|13583.57|13705.56|13585.56|13703.57|13583.57|10
1651495020000|2022-05-02 12:37:00|13703.67|13583.67|13702.81|13582.81|13703.87|13583.87|13702.81|13582.81|10
1651495030000|2022-05-02 12:37:10|13702.8|13582.8|13701.9|13581.9|13702.8|13582.8|13701.9|13581.9|9
1651495040000|2022-05-02 12:37:20|13701.87|13581.87|13702.58|13582.58|13703.51|13583.51|13701.87|13581.87|10
1651495050000|2022-05-02 12:37:30|13703.33|13583.33|13703.38|13583.38|13703.81|13583.81|13703.04|13583.04|10
1651495060000|2022-05-02 12:37:40|13703.8|13583.8|13702.53|13582.53|13703.8|13583.8|13702.42|13582.42|10
1651495070000|2022-05-02 12:37:50|13702.63|13582.63|13703.38|13583.38|13703.38|13583.38|13702.63|13582.63|10
1651495080000|2022-05-02 12:38:00|13703.4|13583.4|13702.77|13582.77|13703.4|13583.4|13702.23|13582.23|9
1651495090000|2022-05-02 12:38:10|13702.83|13582.83|13703.53|13583.53|13703.53|13583.53|13702.72|13582.72|10
1651495100000|2022-05-02 12:38:20|13703.51|13583.51|13703.89|13583.89|13703.97|13583.97|13703.51|13583.51|10
1651495110000|2022-05-02 12:38:30|13703.98|13583.98|13703.65|13583.65|13704.58|13584.58|13703.56|13583.56|8
1651495120000|2022-05-02 12:38:40|13703.25|13583.25|13703.74|13583.74|13704.28|13584.28|13703.25|13583.25|10
1651495130000|2022-05-02 12:38:50|13704.19|13584.19|13704.52|13584.52|13704.86|13584.86|13704.19|13584.19|10
1651495140000|2022-05-02 12:39:00|13704.93|13584.93|13706.04|13586.04|13706.89|13586.89|13704.93|13584.93|10
1651495150000|2022-05-02 12:39:10|13706.82|13586.82|13708.92|13588.92|13708.92|13588.92|13706.37|13586.37|10
1651495160000|2022-05-02 12:39:20|13708.41|13588.41|13709.97|13589.97|13710.56|13590.56|13708.41|13588.41|9
1651495170000|2022-05-02 12:39:30|13710.87|13590.87|13711.43|13591.43|13712.22|13592.22|13710.58|13590.58|10
1651495180000|2022-05-02 12:39:40|13711.84|13591.84|13714.01|13594.01|13714.01|13594.01|13711.84|13591.84|9
1651495190000|2022-05-02 12:39:50|13714.19|13594.19|13715.74|13595.74|13715.8|13595.8|13714.19|13594.19|10
1651495200000|2022-05-02 12:40:00|13715.64|13595.64|13716.01|13596.01|13716.01|13596.01|13715.41|13595.41|9
1651495210000|2022-05-02 12:40:10|13715.31|13595.31|13713.59|13593.59|13715.31|13595.31|13713.59|13593.59|10
1651495220000|2022-05-02 12:40:20|13713.83|13593.83|13714.09|13594.09|13714.93|13594.93|13713.83|13593.83|10
1651495230000|2022-05-02 12:40:30|13714.65|13594.65|13715.66|13595.66|13716.14|13596.14|13714.65|13594.65|10
1651495240000|2022-05-02 12:40:40|13715.79|13595.79|13716.51|13596.51|13716.61|13596.61|13715.6|13595.6|10
1651495250000|2022-05-02 12:40:50|13716.6|13596.6|13715.4|13595.4|13716.6|13596.6|13715.24|13595.24|10
1651495260000|2022-05-02 12:41:00|13715.08|13595.08|13715.49|13595.49|13715.5|13595.5|13715.04|13595.04|9
1651495270000|2022-05-02 12:41:10|13715.6|13595.6|13714.74|13594.74|13715.61|13595.61|13714.74|13594.74|10
1651495280000|2022-05-02 12:41:20|13715.09|13595.09|13714.53|13594.53|13715.3|13595.3|13714.49|13594.49|9
1651495290000|2022-05-02 12:41:30|13714.79|13594.79|13714.69|13594.69|13714.88|13594.88|13714.63|13594.63|10
1651495300000|2022-05-02 12:41:40|13714.85|13594.85|13714.05|13594.05|13714.85|13594.85|13713.95|13593.95|10
1651495310000|2022-05-02 12:41:50|13713.8|13593.8|13713.27|13593.27|13714.04|13594.04|13713.16|13593.16|9
1651495320000|2022-05-02 12:42:00|13712.3|13592.3|13712.09|13592.09|13712.69|13592.69|13711.55|13591.55|10
1651495330000|2022-05-02 12:42:10|13712.18|13592.18|13712.32|13592.32|13712.74|13592.74|13712.06|13592.06|9
1651495340000|2022-05-02 12:42:20|13712.2|13592.2|13712.41|13592.41|13712.41|13592.41|13712.13|13592.13|9
1651495350000|2022-05-02 12:42:30|13712.55|13592.55|13712.52|13592.52|13712.79|13592.79|13712.35|13592.35|10
1651495360000|2022-05-02 12:42:40|13712.8|13592.8|13711.69|13591.69|13712.8|13592.8|13711.69|13591.69|10
1651495370000|2022-05-02 12:42:50|13711.48|13591.48|13709.33|13589.33|13711.48|13591.48|13709.33|13589.33|10
1651495380000|2022-05-02 12:43:00|13709.18|13589.18|13706.51|13586.51|13709.18|13589.18|13706.5|13586.5|10
1651495390000|2022-05-02 12:43:10|13705.93|13585.93|13703.08|13583.08|13705.93|13585.93|13703.08|13583.08|9
1651495400000|2022-05-02 12:43:20|13703|13583|13701.81|13581.81|13703|13583|13701.51|13581.51|10
1651495410000|2022-05-02 12:43:30|13701.63|13581.63|13703.29|13583.29|13703.39|13583.39|13701.63|13581.63|10
1651495420000|2022-05-02 12:43:40|13703.39|13583.39|13705.9|13585.9|13705.93|13585.93|13703.39|13583.39|10
1651495430000|2022-05-02 12:43:50|13705.93|13585.93|13708.48|13588.48|13708.6|13588.6|13705.92|13585.92|10
1651495440000|2022-05-02 12:44:00|13708.41|13588.41|13710.8|13590.8|13710.8|13590.8|13708.41|13588.41|10
1651495450000|2022-05-02 12:44:10|13711.19|13591.19|13712.05|13592.05|13712.12|13592.12|13711.19|13591.19|10
1651495460000|2022-05-02 12:44:20|13712.37|13592.37|13713.91|13593.91|13713.91|13593.91|13712.33|13592.33|10
1651495470000|2022-05-02 12:44:30|13714.01|13594.01|13714.97|13594.97|13714.97|13594.97|13713.98|13593.98|10
1651495480000|2022-05-02 12:44:40|13714.84|13594.84|13715.56|13595.56|13715.69|13595.69|13714.82|13594.82|10
1651495490000|2022-05-02 12:44:50|13715.65|13595.65|13715.85|13595.85|13715.88|13595.88|13715.53|13595.53|10
1651495500000|2022-05-02 12:45:00|13715.84|13595.84|13715.28|13595.28|13716.04|13596.04|13715.15|13595.15|10
1651495510000|2022-05-02 12:45:10|13715.03|13595.03|13715.6|13595.6|13715.6|13595.6|13714.87|13594.87|10
1651495520000|2022-05-02 12:45:20|13715.7|13595.7|13715.96|13595.96|13716.13|13596.13|13715.21|13595.21|10
1651495530000|2022-05-02 12:45:30|13715.84|13595.84|13714.34|13594.34|13716.14|13596.14|13714.25|13594.25|10
1651495540000|2022-05-02 12:45:40|13714.53|13594.53|13713.46|13593.46|13714.63|13594.63|13713.46|13593.46|10
1651495550000|2022-05-02 12:45:50|13713.34|13593.34|13711.81|13591.81|13713.34|13593.34|13711.81|13591.81|10
1651495560000|2022-05-02 12:46:00|13711.64|13591.64|13710.69|13590.69|13711.64|13591.64|13710.6|13590.6|10
1651495570000|2022-05-02 12:46:10|13710.46|13590.46|13709.07|13589.07|13710.46|13590.46|13709.07|13589.07|10
1651495580000|2022-05-02 12:46:20|13708.84|13588.84|13708.3|13588.3|13708.88|13588.88|13708.01|13588.01|10
1651495590000|2022-05-02 12:46:30|13708.25|13588.25|13707.46|13587.46|13708.38|13588.38|13707.4|13587.4|9
1651495600000|2022-05-02 12:46:40|13706.95|13586.95|13705.18|13585.18|13707.04|13587.04|13704.87|13584.87|10
1651495610000|2022-05-02 12:46:50|13704.29|13584.29|13703.64|13583.64|13704.87|13584.87|13703.64|13583.64|10
1651495620000|2022-05-02 12:47:00|13703.54|13583.54|13704.89|13584.89|13705.6|13585.6|13703.54|13583.54|10
1651495630000|2022-05-02 12:47:10|13704.76|13584.76|13705.25|13585.25|13705.92|13585.92|13704.18|13584.18|10
1651495640000|2022-05-02 12:47:20|13704.82|13584.82|13707.55|13587.55|13707.55|13587.55|13704.51|13584.51|10
1651495650000|2022-05-02 12:47:30|13707.08|13587.08|13706.6|13586.6|13707.24|13587.24|13706.6|13586.6|10
1651495660000|2022-05-02 12:47:40|13706.38|13586.38|13706.35|13586.35|13706.77|13586.77|13705.77|13585.77|10
1651495670000|2022-05-02 12:47:50|13706.55|13586.55|13706.67|13586.67|13707.2|13587.2|13706.12|13586.12|10
1651495680000|2022-05-02 12:48:00|13706.07|13586.07|13704.05|13584.05|13706.33|13586.33|13704.05|13584.05|10
1651495690000|2022-05-02 12:48:10|13703.89|13583.89|13703.54|13583.54|13704.3|13584.3|13703.05|13583.05|10
1651495700000|2022-05-02 12:48:20|13703.51|13583.51|13698.14|13578.14|13703.51|13583.51|13698.14|13578.14|9
1651495710000|2022-05-02 12:48:30|13698.69|13578.69|13696.1|13576.1|13698.69|13578.69|13695.92|13575.92|10
1651495720000|2022-05-02 12:48:40|13695.44|13575.44|13695.65|13575.65|13695.99|13575.99|13694.3|13574.3|10
1651495730000|2022-05-02 12:48:50|13695.92|13575.92|13698.44|13578.44|13698.44|13578.44|13695.92|13575.92|10
1651495740000|2022-05-02 12:49:00|13698.56|13578.56|13699.27|13579.27|13699.27|13579.27|13698.46|13578.46|10
1651495750000|2022-05-02 12:49:10|13699.4|13579.4|13698.51|13578.51|13700.08|13580.08|13698.19|13578.19|9
1651495760000|2022-05-02 12:49:20|13698.32|13578.32|13697.22|13577.22|13698.42|13578.42|13697.22|13577.22|10
1651495770000|2022-05-02 12:49:30|13697.4|13577.4|13695.82|13575.82|13697.4|13577.4|13695.82|13575.82|9
1651495780000|2022-05-02 12:49:40|13695.71|13575.71|13694.76|13574.76|13695.8|13575.8|13694.76|13574.76|10
1651495790000|2022-05-02 12:49:50|13694.67|13574.67|13689.9|13569.9|13694.67|13574.67|13689.9|13569.9|9
1651495800000|2022-05-02 12:50:00|13689.66|13569.66|13685.97|13565.97|13689.66|13569.66|13685.97|13565.97|9
1651495810000|2022-05-02 12:50:10|13685.55|13565.55|13683.27|13563.27|13685.55|13565.55|13682.42|13562.42|10
1651495820000|2022-05-02 12:50:20|13683.26|13563.26|13682.72|13562.72|13683.26|13563.26|13682.72|13562.72|10
1651495830000|2022-05-02 12:50:30|13682.46|13562.46|13682.22|13562.22|13682.7|13562.7|13682.22|13562.22|9
1651495840000|2022-05-02 12:50:40|13682.01|13562.01|13680.39|13560.39|13682.16|13562.16|13680.28|13560.28|10
1651495850000|2022-05-02 12:50:50|13680.62|13560.62|13681.04|13561.04|13681.66|13561.66|13680.62|13560.62|10
1651495860000|2022-05-02 12:51:00|13680.46|13560.46|13679.5|13559.5|13680.46|13560.46|13679.5|13559.5|8
1651495870000|2022-05-02 12:51:10|13679.3|13559.3|13680.47|13560.47|13680.47|13560.47|13678.98|13558.98|10
1651495880000|2022-05-02 12:51:20|13680.71|13560.71|13683.14|13563.14|13683.14|13563.14|13680.71|13560.71|10
1651495890000|2022-05-02 12:51:30|13683.32|13563.32|13684.76|13564.76|13684.91|13564.91|13683.32|13563.32|9
1651495900000|2022-05-02 12:51:40|13684.92|13564.92|13685.86|13565.86|13685.93|13565.93|13684.87|13564.87|10
1651495910000|2022-05-02 12:51:50|13686.02|13566.02|13684.38|13564.38|13686.02|13566.02|13684.38|13564.38|10
1651495920000|2022-05-02 12:52:00|13684.12|13564.12|13683.12|13563.12|13684.12|13564.12|13683.12|13563.12|9
1651495930000|2022-05-02 12:52:10|13683.33|13563.33|13683.27|13563.27|13683.71|13563.71|13682.78|13562.78|10
1651495940000|2022-05-02 12:52:20|13682.9|13562.9|13683.53|13563.53|13683.53|13563.53|13682.78|13562.78|10
1651495950000|2022-05-02 12:52:30|13683.69|13563.69|13683.99|13563.99|13684.13|13564.13|13683.69|13563.69|8
1651495960000|2022-05-02 12:52:40|13684.03|13564.03|13684.14|13564.14|13684.15|13564.15|13683.93|13563.93|10
1651495970000|2022-05-02 12:52:50|13683.83|13563.83|13683.46|13563.46|13684.24|13564.24|13683.46|13563.46|10
1651495980000|2022-05-02 12:53:00|13683.44|13563.44|13684.01|13564.01|13684.58|13564.58|13683.44|13563.44|10
1651495990000|2022-05-02 12:53:10|13684|13564|13684.29|13564.29|13685.16|13565.16|13684|13564|9
1651496000000|2022-05-02 12:53:20|13685.01|13565.01|13685.08|13565.08|13685.12|13565.12|13684.38|13564.38|10
1651496010000|2022-05-02 12:53:30|13684.69|13564.69|13686.11|13566.11|13686.11|13566.11|13684.69|13564.69|10
1651496020000|2022-05-02 12:53:40|13685.67|13565.67|13688.69|13568.69|13688.69|13568.69|13685.67|13565.67|9
1651496030000|2022-05-02 12:53:50|13689.79|13569.79|13692|13572|13692|13572|13689.37|13569.37|10
1651496040000|2022-05-02 12:54:00|13691.91|13571.91|13693.9|13573.9|13693.9|13573.9|13691.91|13571.91|10
1651496050000|2022-05-02 12:54:10|13693.77|13573.77|13694.52|13574.52|13694.58|13574.58|13693.77|13573.77|10
1651496060000|2022-05-02 12:54:20|13694.61|13574.61|13695.16|13575.16|13695.49|13575.49|13694.61|13574.61|10
1651496070000|2022-05-02 12:54:30|13695.22|13575.22|13696.53|13576.53|13696.77|13576.77|13695.22|13575.22|9
1651496080000|2022-05-02 12:54:40|13696.54|13576.54|13696.49|13576.49|13696.97|13576.97|13696.13|13576.13|10
1651496090000|2022-05-02 12:54:50|13696.63|13576.63|13696.77|13576.77|13697.09|13577.09|13696.63|13576.63|10
1651496100000|2022-05-02 12:55:00|13696.67|13576.67|13696.8|13576.8|13696.98|13576.98|13696.65|13576.65|10
1651496110000|2022-05-02 12:55:10|13696.56|13576.56|13697.44|13577.44|13697.73|13577.73|13696.22|13576.22|9
1651496120000|2022-05-02 12:55:20|13697.36|13577.36|13696.81|13576.81|13698.84|13578.84|13696.81|13576.81|10
1651496130000|2022-05-02 12:55:30|13696.84|13576.84|13694.29|13574.29|13697.38|13577.38|13694.29|13574.29|10
1651496140000|2022-05-02 12:55:40|13693.91|13573.91|13690.99|13570.99|13694.47|13574.47|13690.99|13570.99|10
1651496150000|2022-05-02 12:55:50|13690.94|13570.94|13688.52|13568.52|13690.94|13570.94|13688.31|13568.31|10
1651496160000|2022-05-02 12:56:00|13688.72|13568.72|13688.32|13568.32|13689.15|13569.15|13688.26|13568.26|10
1651496170000|2022-05-02 12:56:10|13687.97|13567.97|13686.97|13566.97|13688.28|13568.28|13686.83|13566.83|10
1651496180000|2022-05-02 12:56:20|13686.96|13566.96|13686.92|13566.92|13687.31|13567.31|13686.55|13566.55|9
1651496190000|2022-05-02 12:56:30|13686.76|13566.76|13685.8|13565.8|13686.76|13566.76|13685.59|13565.59|9
1651496200000|2022-05-02 12:56:40|13685.7|13565.7|13684.23|13564.23|13685.7|13565.7|13684.23|13564.23|10
1651496210000|2022-05-02 12:56:50|13684.03|13564.03|13683.26|13563.26|13684.32|13564.32|13683.26|13563.26|10
1651496220000|2022-05-02 12:57:00|13683.35|13563.35|13678.52|13558.52|13683.35|13563.35|13678.52|13558.52|10
1651496230000|2022-05-02 12:57:10|13678.27|13558.27|13674.93|13554.93|13678.27|13558.27|13674.93|13554.93|10
1651496240000|2022-05-02 12:57:20|13675.38|13555.38|13674.38|13554.38|13675.38|13555.38|13674.12|13554.12|9
1651496250000|2022-05-02 12:57:30|13674.44|13554.44|13674.87|13554.87|13674.87|13554.87|13673.8|13553.8|10
1651496260000|2022-05-02 12:57:40|13674.56|13554.56|13675.23|13555.23|13675.91|13555.91|13674.56|13554.56|10
1651496270000|2022-05-02 12:57:50|13675.75|13555.75|13676.58|13556.58|13676.58|13556.58|13675.51|13555.51|10
1651496280000|2022-05-02 12:58:00|13676.04|13556.04|13675.29|13555.29|13676.07|13556.07|13675.29|13555.29|10
1651496290000|2022-05-02 12:58:10|13675.76|13555.76|13673.81|13553.81|13675.8|13555.8|13673.81|13553.81|9
1651496300000|2022-05-02 12:58:20|13674.54|13554.54|13672.55|13552.55|13674.54|13554.54|13672.55|13552.55|10
1651496310000|2022-05-02 12:58:30|13672.09|13552.09|13670.85|13550.85|13672.09|13552.09|13670.85|13550.85|10
1651496320000|2022-05-02 12:58:40|13670.9|13550.9|13670.04|13550.04|13670.9|13550.9|13669.72|13549.72|10
1651496330000|2022-05-02 12:58:50|13669.66|13549.66|13669.15|13549.15|13669.66|13549.66|13668.73|13548.73|9
1651496340000|2022-05-02 12:59:00|13668.57|13548.57|13668.52|13548.52|13669.05|13549.05|13668.33|13548.33|10
1651496350000|2022-05-02 12:59:10|13669.05|13549.05|13669.83|13549.83|13669.83|13549.83|13668.76|13548.76|9
1651496360000|2022-05-02 12:59:20|13669.95|13549.95|13670.12|13550.12|13670.59|13550.59|13669.95|13549.95|10
1651496370000|2022-05-02 12:59:30|13670.27|13550.27|13669.18|13549.18|13671.11|13551.11|13669.18|13549.18|9
1651496380000|2022-05-02 12:59:40|13669.09|13549.09|13668.81|13548.81|13669.09|13549.09|13668.81|13548.81|10
1651496390000|2022-05-02 12:59:50|13668.92|13548.92|13668.85|13548.85|13669.35|13549.35|13668.45|13548.45|10
1651496400000|2022-05-02 13:00:00|13668.72|13548.72|13667.74|13547.74|13668.72|13548.72|13667.21|13547.21|10
1651496410000|2022-05-02 13:00:10|13666.97|13546.97|13667.1|13547.1|13667.88|13547.88|13666.69|13546.69|10
1651496420000|2022-05-02 13:00:20|13665.98|13545.98|13664.13|13544.13|13665.98|13545.98|13664.13|13544.13|10
1651496430000|2022-05-02 13:00:30|13663.96|13543.96|13663.48|13543.48|13663.96|13543.96|13663.17|13543.17|9
1651496440000|2022-05-02 13:00:40|13663.58|13543.58|13664.56|13544.56|13664.56|13544.56|13663.4|13543.4|10
1651496450000|2022-05-02 13:00:50|13664.09|13544.09|13664.56|13544.56|13664.56|13544.56|13663.81|13543.81|9
1651496460000|2022-05-02 13:01:00|13664.68|13544.68|13666.99|13546.99|13667.71|13547.71|13664.46|13544.46|10
1651496470000|2022-05-02 13:01:10|13668.33|13548.33|13673.3|13553.3|13673.43|13553.43|13668.33|13548.33|10
1651496480000|2022-05-02 13:01:20|13673.4|13553.4|13676.81|13556.81|13676.81|13556.81|13673.4|13553.4|10
1651496490000|2022-05-02 13:01:30|13677.09|13557.09|13679.84|13559.84|13679.84|13559.84|13677.09|13557.09|10
1651496500000|2022-05-02 13:01:40|13680.6|13560.6|13681.31|13561.31|13682.01|13562.01|13680.6|13560.6|10
1651496510000|2022-05-02 13:01:50|13681.24|13561.24|13680.97|13560.97|13681.63|13561.63|13680.97|13560.97|10
1651496520000|2022-05-02 13:02:00|13680.71|13560.71|13679.7|13559.7|13680.71|13560.71|13679.63|13559.63|10
1651496530000|2022-05-02 13:02:10|13679.48|13559.48|13678.41|13558.41|13679.69|13559.69|13678.41|13558.41|10
1651496540000|2022-05-02 13:02:20|13678.12|13558.12|13676.5|13556.5|13678.27|13558.27|13676.5|13556.5|9
1651496550000|2022-05-02 13:02:30|13676.32|13556.32|13673.7|13553.7|13676.32|13556.32|13673.7|13553.7|9
1651496560000|2022-05-02 13:02:40|13673.83|13553.83|13673.58|13553.58|13673.83|13553.83|13673.35|13553.35|10
1651496570000|2022-05-02 13:02:50|13673.82|13553.82|13672.96|13552.96|13673.82|13553.82|13672.96|13552.96|10
1651496580000|2022-05-02 13:03:00|13672.28|13552.28|13671.99|13551.99|13672.44|13552.44|13671.94|13551.94|9
1651496590000|2022-05-02 13:03:10|13672.05|13552.05|13674.08|13554.08|13674.1|13554.1|13671.7|13551.7|10
1651496600000|2022-05-02 13:03:20|13674.77|13554.77|13676.41|13556.41|13676.51|13556.51|13674.52|13554.52|10
1651496610000|2022-05-02 13:03:30|13677.05|13557.05|13678.02|13558.02|13678.02|13558.02|13676.82|13556.82|10
1651496620000|2022-05-02 13:03:40|13677.48|13557.48|13678.44|13558.44|13678.92|13558.92|13677.27|13557.27|10
1651496630000|2022-05-02 13:03:50|13678.79|13558.79|13678.45|13558.45|13678.89|13558.89|13677.96|13557.96|9
1651496640000|2022-05-02 13:04:00|13678.42|13558.42|13677.81|13557.81|13678.47|13558.47|13677.56|13557.56|10
1651496650000|2022-05-02 13:04:10|13678.54|13558.54|13678.63|13558.63|13678.91|13558.91|13678.24|13558.24|10
1651496660000|2022-05-02 13:04:20|13678.94|13558.94|13680.48|13560.48|13680.48|13560.48|13678.93|13558.93|10
1651496670000|2022-05-02 13:04:30|13680.47|13560.47|13680.29|13560.29|13680.47|13560.47|13680.19|13560.19|10
1651496680000|2022-05-02 13:04:40|13680.53|13560.53|13681.68|13561.68|13681.73|13561.73|13680.49|13560.49|10
1651496690000|2022-05-02 13:04:50|13681.59|13561.59|13683.43|13563.43|13683.43|13563.43|13681.53|13561.53|10
1651496700000|2022-05-02 13:05:00|13683.15|13563.15|13684.12|13564.12|13684.12|13564.12|13682.94|13562.94|10
1651496710000|2022-05-02 13:05:10|13684.44|13564.44|13684.99|13564.99|13685.36|13565.36|13684.36|13564.36|10
1651496720000|2022-05-02 13:05:20|13685.02|13565.02|13687.05|13567.05|13687.05|13567.05|13685.02|13565.02|10
1651496730000|2022-05-02 13:05:30|13686.63|13566.63|13687.44|13567.44|13687.82|13567.82|13686.63|13566.63|10
1651496740000|2022-05-02 13:05:40|13687.97|13567.97|13688.6|13568.6|13688.6|13568.6|13687.47|13567.47|10
1651496750000|2022-05-02 13:05:50|13688.64|13568.64|13688.95|13568.95|13689.56|13569.56|13688.64|13568.64|10
1651496760000|2022-05-02 13:06:00|13688.59|13568.59|13692.42|13572.42|13692.42|13572.42|13688.59|13568.59|10
1651496770000|2022-05-02 13:06:10|13692.55|13572.55|13697.27|13577.27|13697.27|13577.27|13692.55|13572.55|10
1651496780000|2022-05-02 13:06:20|13696.6|13576.6|13702.24|13582.24|13702.24|13582.24|13696.6|13576.6|10
1651496790000|2022-05-02 13:06:30|13702.72|13582.72|13709.15|13589.15|13709.15|13589.15|13702.72|13582.72|10
1651496800000|2022-05-02 13:06:40|13709.09|13589.09|13709.57|13589.57|13710.08|13590.08|13709.09|13589.09|10
1651496810000|2022-05-02 13:06:50|13709.12|13589.12|13708.8|13588.8|13709.17|13589.17|13708.66|13588.66|10
1651496820000|2022-05-02 13:07:00|13709.68|13589.68|13712.44|13592.44|13712.44|13592.44|13709.68|13589.68|10
1651496830000|2022-05-02 13:07:10|13712.29|13592.29|13719.68|13599.68|13719.68|13599.68|13712.29|13592.29|10
1651496840000|2022-05-02 13:07:20|13719.17|13599.17|13726.72|13606.72|13726.72|13606.72|13719.17|13599.17|10
1651496850000|2022-05-02 13:07:30|13726.58|13606.58|13728.57|13608.57|13728.93|13608.93|13726.53|13606.53|10
1651496860000|2022-05-02 13:07:40|13728.69|13608.69|13728.99|13608.99|13729.54|13609.54|13728.07|13608.07|9
1651496870000|2022-05-02 13:07:50|13729.14|13609.14|13733.81|13613.81|13734.23|13614.23|13729.14|13609.14|10
1651496880000|2022-05-02 13:08:00|13735.27|13615.27|13745.55|13625.55|13745.55|13625.55|13734.41|13614.41|10
1651496890000|2022-05-02 13:08:10|13745.57|13625.57|13747.59|13627.59|13747.59|13627.59|13745.57|13625.57|9
1651496900000|2022-05-02 13:08:20|13747.26|13627.26|13745.77|13625.77|13747.26|13627.26|13745.77|13625.77|10
1651496910000|2022-05-02 13:08:30|13745.89|13625.89|13743.39|13623.39|13745.89|13625.89|13743.39|13623.39|10
1651496920000|2022-05-02 13:08:40|13742.85|13622.85|13743.1|13623.1|13743.1|13623.1|13742.44|13622.44|10
1651496930000|2022-05-02 13:08:50|13742.73|13622.73|13742.07|13622.07|13742.75|13622.75|13742.07|13622.07|10
1651496940000|2022-05-02 13:09:00|13741.78|13621.78|13741.89|13621.89|13741.89|13621.89|13741.06|13621.06|10
1651496950000|2022-05-02 13:09:10|13741.42|13621.42|13741.25|13621.25|13741.8|13621.8|13740.93|13620.93|10
1651496960000|2022-05-02 13:09:20|13741.21|13621.21|13741.39|13621.39|13741.61|13621.61|13741.12|13621.12|9
1651496970000|2022-05-02 13:09:30|13742.04|13622.04|13742.34|13622.34|13742.34|13622.34|13741.92|13621.92|10
1651496980000|2022-05-02 13:09:40|13742.19|13622.19|13743.85|13623.85|13743.85|13623.85|13742.19|13622.19|10
1651496990000|2022-05-02 13:09:50|13744.04|13624.04|13746.53|13626.53|13746.53|13626.53|13744.03|13624.03|10
1651497000000|2022-05-02 13:10:00|13747.05|13627.05|13748.87|13628.87|13749.02|13629.02|13746.48|13626.48|10
1651497010000|2022-05-02 13:10:10|13749.06|13629.06|13749.43|13629.43|13750.11|13630.11|13749.06|13629.06|10
1651497020000|2022-05-02 13:10:20|13749.04|13629.04|13748.85|13628.85|13749.39|13629.39|13748.19|13628.19|10
1651497030000|2022-05-02 13:10:30|13748.67|13628.67|13747.58|13627.58|13748.67|13628.67|13747.58|13627.58|10
1651497040000|2022-05-02 13:10:40|13748.07|13628.07|13749.25|13629.25|13749.25|13629.25|13747.79|13627.79|10
1651497050000|2022-05-02 13:10:50|13748.75|13628.75|13749.95|13629.95|13749.95|13629.95|13748.75|13628.75|10
1651497060000|2022-05-02 13:11:00|13750.27|13630.27|13749.87|13629.87|13750.45|13630.45|13749.51|13629.51|10
1651497070000|2022-05-02 13:11:10|13749.88|13629.88|13750.49|13630.49|13750.54|13630.54|13749.66|13629.66|9
1651497080000|2022-05-02 13:11:20|13750.45|13630.45|13752.52|13632.52|13752.52|13632.52|13750.28|13630.28|9
1651497090000|2022-05-02 13:11:30|13752.62|13632.62|13757.81|13637.81|13757.81|13637.81|13752.62|13632.62|10
1651497100000|2022-05-02 13:11:40|13758.75|13638.75|13763.16|13643.16|13763.16|13643.16|13758.72|13638.72|10
1651497110000|2022-05-02 13:11:50|13763.94|13643.94|13766.86|13646.86|13766.86|13646.86|13763.94|13643.94|9
1651497120000|2022-05-02 13:12:00|13767.07|13647.07|13769.12|13649.12|13769.12|13649.12|13767.07|13647.07|10
1651497130000|2022-05-02 13:12:10|13769.72|13649.72|13771.87|13651.87|13771.87|13651.87|13769.57|13649.57|10
1651497140000|2022-05-02 13:12:20|13771.79|13651.79|13773.34|13653.34|13773.68|13653.68|13771.79|13651.79|10
1651497150000|2022-05-02 13:12:30|13773.58|13653.58|13775.18|13655.18|13777.8|13657.8|13773.58|13653.58|10
1651497160000|2022-05-02 13:12:40|13778.6|13658.6|13782.04|13662.04|13782.04|13662.04|13778.6|13658.6|10
1651497170000|2022-05-02 13:12:50|13781.95|13661.95|13791.62|13671.62|13792.93|13672.93|13781.95|13661.95|10
1651497180000|2022-05-02 13:13:00|13793.65|13673.65|13791.26|13671.26|13793.65|13673.65|13790.35|13670.35|10
1651497190000|2022-05-02 13:13:10|13790.24|13670.24|13790.31|13670.31|13790.81|13670.81|13789.85|13669.85|10
1651497200000|2022-05-02 13:13:20|13790.33|13670.33|13790.34|13670.34|13791.79|13671.79|13790.33|13670.33|10
1651497210000|2022-05-02 13:13:30|13790.46|13670.46|13791|13671|13791|13671|13788.02|13668.02|10
1651497220000|2022-05-02 13:13:40|13790.91|13670.91|13787.9|13667.9|13790.91|13670.91|13787.9|13667.9|9
1651497230000|2022-05-02 13:13:50|13788.2|13668.2|13788.14|13668.14|13788.2|13668.2|13787.35|13667.35|10
1651497240000|2022-05-02 13:14:00|13788.32|13668.32|13787.78|13667.78|13788.96|13668.96|13787.78|13667.78|10
1651497250000|2022-05-02 13:14:10|13788.03|13668.03|13786.94|13666.94|13788.03|13668.03|13786.82|13666.82|10
1651497260000|2022-05-02 13:14:20|13786.97|13666.97|13786.75|13666.75|13787.28|13667.28|13786.74|13666.74|9
1651497270000|2022-05-02 13:14:30|13786.71|13666.71|13786.82|13666.82|13786.89|13666.89|13786.11|13666.11|10
1651497280000|2022-05-02 13:14:40|13786.26|13666.26|13786.17|13666.17|13787.04|13667.04|13786.17|13666.17|10
1651497290000|2022-05-02 13:14:50|13786.59|13666.59|13788.13|13668.13|13788.61|13668.61|13786.59|13666.59|10
1651497300000|2022-05-02 13:15:00|13788.29|13668.29|13789.78|13669.78|13790.65|13670.65|13788.29|13668.29|10
1651497310000|2022-05-02 13:15:10|13788.68|13668.68|13790.37|13670.37|13790.55|13670.55|13788.53|13668.53|10
1651497320000|2022-05-02 13:15:20|13790.22|13670.22|13790.94|13670.94|13791.14|13671.14|13789.64|13669.64|10
1651497330000|2022-05-02 13:15:30|13790.17|13670.17|13788.96|13668.96|13790.17|13670.17|13788.52|13668.52|10
1651497340000|2022-05-02 13:15:40|13789.59|13669.59|13788.34|13668.34|13789.59|13669.59|13788.34|13668.34|10
1651497350000|2022-05-02 13:15:50|13788.17|13668.17|13786.87|13666.87|13788.17|13668.17|13786.87|13666.87|10
1651497360000|2022-05-02 13:16:00|13787.07|13667.07|13783.32|13663.32|13787.07|13667.07|13783.32|13663.32|10
1651497370000|2022-05-02 13:16:10|13783.5|13663.5|13780.77|13660.77|13783.5|13663.5|13780.77|13660.77|10
1651497380000|2022-05-02 13:16:20|13779.5|13659.5|13777.8|13657.8|13779.5|13659.5|13777.8|13657.8|10
1651497390000|2022-05-02 13:16:30|13778.17|13658.17|13774.36|13654.36|13778.17|13658.17|13774.36|13654.36|10
1651497400000|2022-05-02 13:16:40|13773.85|13653.85|13771.78|13651.78|13773.85|13653.85|13771.41|13651.41|9
1651497410000|2022-05-02 13:16:50|13771.48|13651.48|13769.69|13649.69|13771.6|13651.6|13769.54|13649.54|10
1651497420000|2022-05-02 13:17:00|13770.43|13650.43|13777.59|13657.59|13777.59|13657.59|13769.66|13649.66|10
1651497430000|2022-05-02 13:17:10|13780.7|13660.7|13779.15|13659.15|13782.42|13662.42|13778.1|13658.1|10
1651497440000|2022-05-02 13:17:20|13781.03|13661.03|13784.63|13664.63|13784.63|13664.63|13781.03|13661.03|10
1651497450000|2022-05-02 13:17:30|13783.64|13663.64|13785.43|13665.43|13786.31|13666.31|13783.37|13663.37|10
1651497460000|2022-05-02 13:17:40|13785.33|13665.33|13783.96|13663.96|13785.33|13665.33|13783.4|13663.4|10
1651497470000|2022-05-02 13:17:50|13783.62|13663.62|13783.64|13663.64|13784.21|13664.21|13783.62|13663.62|9
1651497480000|2022-05-02 13:18:00|13783.54|13663.54|13782.79|13662.79|13783.63|13663.63|13782.74|13662.74|10
1651497490000|2022-05-02 13:18:10|13782.78|13662.78|13778.83|13658.83|13782.78|13662.78|13778.83|13658.83|10
1651497500000|2022-05-02 13:18:20|13778.07|13658.07|13777|13657|13778.23|13658.23|13776.74|13656.74|10
1651497510000|2022-05-02 13:18:30|13776.8|13656.8|13775.65|13655.65|13777.19|13657.19|13775.65|13655.65|10
1651497520000|2022-05-02 13:18:40|13775.11|13655.11|13772.45|13652.45|13775.11|13655.11|13772.17|13652.17|10
1651497530000|2022-05-02 13:18:50|13772.08|13652.08|13769.56|13649.56|13772.18|13652.18|13769.51|13649.51|10
1651497540000|2022-05-02 13:19:00|13769.63|13649.63|13768.73|13648.73|13769.63|13649.63|13768.73|13648.73|10
1651497550000|2022-05-02 13:19:10|13768.19|13648.19|13767.58|13647.58|13768.19|13648.19|13767.2|13647.2|10
1651497560000|2022-05-02 13:19:20|13767.8|13647.8|13767.95|13647.95|13768.59|13648.59|13767.49|13647.49|10
1651497570000|2022-05-02 13:19:30|13768.54|13648.54|13769.45|13649.45|13770.16|13650.16|13767.5|13647.5|10
1651497580000|2022-05-02 13:19:40|13770.52|13650.52|13773.65|13653.65|13774.18|13654.18|13770.52|13650.52|10
1651497590000|2022-05-02 13:19:50|13773.4|13653.4|13774.44|13654.44|13774.44|13654.44|13773.39|13653.39|10
1651497600000|2022-05-02 13:20:00|13774.39|13654.39|13774.19|13654.19|13774.85|13654.85|13774.19|13654.19|9
1651497610000|2022-05-02 13:20:10|13774.11|13654.11|13773.44|13653.44|13774.6|13654.6|13773.13|13653.13|10
1651497620000|2022-05-02 13:20:20|13773.77|13653.77|13772.74|13652.74|13773.77|13653.77|13771.99|13651.99|10
1651497630000|2022-05-02 13:20:30|13773.37|13653.37|13773.68|13653.68|13773.85|13653.85|13773.37|13653.37|10
1651497640000|2022-05-02 13:20:40|13773.42|13653.42|13773.35|13653.35|13773.6|13653.6|13773.21|13653.21|10
1651497650000|2022-05-02 13:20:50|13773.02|13653.02|13771.56|13651.56|13773.02|13653.02|13771.56|13651.56|10
1651497660000|2022-05-02 13:21:00|13771.67|13651.67|13771.06|13651.06|13771.67|13651.67|13771.06|13651.06|9
1651497670000|2022-05-02 13:21:10|13772.03|13652.03|13772.29|13652.29|13772.41|13652.41|13771.67|13651.67|10
1651497680000|2022-05-02 13:21:20|13772.11|13652.11|13771.79|13651.79|13772.38|13652.38|13771.75|13651.75|10
1651497690000|2022-05-02 13:21:30|13771.37|13651.37|13770.35|13650.35|13771.37|13651.37|13770.32|13650.32|10
1651497700000|2022-05-02 13:21:40|13769.81|13649.81|13768.57|13648.57|13769.99|13649.99|13768.32|13648.32|10
1651497710000|2022-05-02 13:21:50|13767.59|13647.59|13766.08|13646.08|13767.59|13647.59|13765.84|13645.84|10
1651497720000|2022-05-02 13:22:00|13766.15|13646.15|13765.7|13645.7|13766.62|13646.62|13765.7|13645.7|10
1651497730000|2022-05-02 13:22:10|13765.61|13645.61|13765.01|13645.01|13765.61|13645.61|13764.98|13644.98|10
1651497740000|2022-05-02 13:22:20|13764.69|13644.69|13765.18|13645.18|13765.19|13645.19|13764.61|13644.61|10
1651497750000|2022-05-02 13:22:30|13765.67|13645.67|13766.77|13646.77|13766.92|13646.92|13765.67|13645.67|10
1651497760000|2022-05-02 13:22:40|13766.83|13646.83|13768.99|13648.99|13769.43|13649.43|13766.83|13646.83|10
1651497770000|2022-05-02 13:22:50|13769.64|13649.64|13769.75|13649.75|13769.75|13649.75|13768.85|13648.85|10
1651497780000|2022-05-02 13:23:00|13770.03|13650.03|13773.7|13653.7|13773.7|13653.7|13770.03|13650.03|10
1651497790000|2022-05-02 13:23:10|13773.74|13653.74|13773.82|13653.82|13774.45|13654.45|13773.25|13653.25|10
1651497800000|2022-05-02 13:23:20|13773.67|13653.67|13774.85|13654.85|13774.85|13654.85|13773.43|13653.43|10
1651497810000|2022-05-02 13:23:30|13774.92|13654.92|13773.82|13653.82|13775.37|13655.37|13773.82|13653.82|10
1651497820000|2022-05-02 13:23:40|13773.89|13653.89|13774.34|13654.34|13774.34|13654.34|13773.31|13653.31|9
1651497830000|2022-05-02 13:23:50|13775.02|13655.02|13772.75|13652.75|13775.17|13655.17|13772.75|13652.75|10
1651497840000|2022-05-02 13:24:00|13773.47|13653.47|13771.17|13651.17|13773.47|13653.47|13771.17|13651.17|10
1651497850000|2022-05-02 13:24:10|13771.3|13651.3|13772.32|13652.32|13772.4|13652.4|13771.3|13651.3|10
1651497860000|2022-05-02 13:24:20|13772.26|13652.26|13774.1|13654.1|13774.1|13654.1|13771.96|13651.96|10
1651497870000|2022-05-02 13:24:30|13773.86|13653.86|13774.45|13654.45|13774.45|13654.45|13773.42|13653.42|10
1651497880000|2022-05-02 13:24:40|13774.58|13654.58|13774.79|13654.79|13774.81|13654.81|13774.42|13654.42|10
1651497890000|2022-05-02 13:24:50|13774.83|13654.83|13775.52|13655.52|13775.52|13655.52|13774.76|13654.76|10
1651497900000|2022-05-02 13:25:00|13775.42|13655.42|13776.05|13656.05|13776.29|13656.29|13775.24|13655.24|10
1651497910000|2022-05-02 13:25:10|13777.98|13657.98|13779.49|13659.49|13779.77|13659.77|13777.37|13657.37|10
1651497920000|2022-05-02 13:25:20|13779.32|13659.32|13781.34|13661.34|13781.34|13661.34|13779.32|13659.32|10
1651497930000|2022-05-02 13:25:30|13780.93|13660.93|13779.59|13659.59|13781.36|13661.36|13779.39|13659.39|10
1651497940000|2022-05-02 13:25:40|13779.35|13659.35|13778.88|13658.88|13779.4|13659.4|13778.87|13658.87|10
1651497950000|2022-05-02 13:25:50|13778.76|13658.76|13777.07|13657.07|13778.76|13658.76|13777.07|13657.07|10
1651497960000|2022-05-02 13:26:00|13777.3|13657.3|13777.9|13657.9|13777.9|13657.9|13777.16|13657.16|10
1651497970000|2022-05-02 13:26:10|13777.91|13657.91|13779.41|13659.41|13779.48|13659.48|13777.91|13657.91|9
1651497980000|2022-05-02 13:26:20|13779.55|13659.55|13781.11|13661.11|13781.11|13661.11|13779.55|13659.55|10
1651497990000|2022-05-02 13:26:30|13781.16|13661.16|13781.56|13661.56|13781.71|13661.71|13781.11|13661.11|9
1651498000000|2022-05-02 13:26:40|13781.63|13661.63|13783.72|13663.72|13783.72|13663.72|13781.63|13661.63|9
1651498010000|2022-05-02 13:26:50|13783.78|13663.78|13791.83|13671.83|13791.83|13671.83|13783.78|13663.78|10
1651498020000|2022-05-02 13:27:00|13792.27|13672.27|13807.38|13687.38|13809.46|13689.46|13792.27|13672.27|10
1651498030000|2022-05-02 13:27:10|13808.77|13688.77|13807.7|13687.7|13809.66|13689.66|13807.12|13687.12|10
1651498040000|2022-05-02 13:27:20|13806.9|13686.9|13809.11|13689.11|13809.26|13689.26|13806.73|13686.73|10
1651498050000|2022-05-02 13:27:30|13809.18|13689.18|13815.35|13695.35|13815.36|13695.36|13809.18|13689.18|10
1651498060000|2022-05-02 13:27:40|13815.44|13695.44|13817.74|13697.74|13817.74|13697.74|13815.44|13695.44|10
1651498070000|2022-05-02 13:27:50|13818.24|13698.24|13818.36|13698.36|13818.84|13698.84|13817.81|13697.81|10
1651498080000|2022-05-02 13:28:00|13818.04|13698.04|13818.35|13698.35|13819.47|13699.47|13818.04|13698.04|10
1651498090000|2022-05-02 13:28:10|13817.95|13697.95|13819.05|13699.05|13820.39|13700.39|13817.78|13697.78|10
1651498100000|2022-05-02 13:28:20|13818.76|13698.76|13814.15|13694.15|13818.76|13698.76|13814.15|13694.15|10
1651498110000|2022-05-02 13:28:30|13813.9|13693.9|13813.05|13693.05|13814.37|13694.37|13813.05|13693.05|10
1651498120000|2022-05-02 13:28:40|13813.23|13693.23|13811.51|13691.51|13813.23|13693.23|13811.46|13691.46|9
1651498130000|2022-05-02 13:28:50|13810.6|13690.6|13809.5|13689.5|13810.6|13690.6|13809.5|13689.5|10
1651498140000|2022-05-02 13:29:00|13809.18|13689.18|13809.21|13689.21|13809.93|13689.93|13807.61|13687.61|10
1651498150000|2022-05-02 13:29:10|13808.16|13688.16|13809.16|13689.16|13809.88|13689.88|13808.16|13688.16|10
1651498160000|2022-05-02 13:29:20|13809.44|13689.44|13806.58|13686.58|13809.47|13689.47|13806.58|13686.58|10
1651498170000|2022-05-02 13:29:30|13806|13686|13803.58|13683.58|13806|13686|13803.58|13683.58|10
1651498180000|2022-05-02 13:29:40|13804.94|13684.94|13803.15|13683.15|13804.94|13684.94|13802.2|13682.2|10
1651498190000|2022-05-02 13:29:50|13803.3|13683.3|13802.12|13682.12|13803.3|13683.3|13801.35|13681.35|10
1651498200000|2022-05-02 13:30:00|13802.06|13682.06|13803.97|13683.97|13803.97|13683.97|13801.43|13681.43|10
1651498210000|2022-05-02 13:30:10|13804.91|13684.91|13814.29|13694.29|13814.45|13694.45|13804.91|13684.91|10
1651498220000|2022-05-02 13:30:20|13815.6|13695.6|13823.73|13703.73|13824.18|13704.18|13815.6|13695.6|10
1651498230000|2022-05-02 13:30:30|13825.91|13705.91|13821.05|13701.05|13826.65|13706.65|13821.05|13701.05|10
1651498240000|2022-05-02 13:30:40|13821.27|13701.27|13819.63|13699.63|13821.27|13701.27|13819.63|13699.63|10
1651498250000|2022-05-02 13:30:50|13818.75|13698.75|13816.87|13696.87|13819.47|13699.47|13815.72|13695.72|10
1651498260000|2022-05-02 13:31:00|13816.94|13696.94|13815.02|13695.02|13816.94|13696.94|13814.92|13694.92|10
1651498270000|2022-05-02 13:31:10|13814.68|13694.68|13811.81|13691.81|13815.14|13695.14|13811.81|13691.81|10
1651498280000|2022-05-02 13:31:20|13811.23|13691.23|13807.22|13687.22|13811.23|13691.23|13806.2|13686.2|10
1651498290000|2022-05-02 13:31:30|13807.06|13687.06|13806.57|13686.57|13807.46|13687.46|13806.13|13686.13|10
1651498300000|2022-05-02 13:31:40|13808.08|13688.08|13810.55|13690.55|13810.55|13690.55|13806.08|13686.08|9
1651498310000|2022-05-02 13:31:50|13810.59|13690.59|13813.25|13693.25|13813.25|13693.25|13809.72|13689.72|10
1651498320000|2022-05-02 13:32:00|13813.48|13693.48|13811.89|13691.89|13814|13694|13811.89|13691.89|10
1651498330000|2022-05-02 13:32:10|13811.92|13691.92|13813.02|13693.02|13813.03|13693.03|13811.92|13691.92|10
1651498340000|2022-05-02 13:32:20|13811.91|13691.91|13803.82|13683.82|13811.91|13691.91|13803.82|13683.82|10
1651498350000|2022-05-02 13:32:30|13804.4|13684.4|13799.29|13679.29|13804.4|13684.4|13799.29|13679.29|10
1651498360000|2022-05-02 13:32:40|13798.31|13678.31|13796.24|13676.24|13798.94|13678.94|13796.24|13676.24|10
1651498370000|2022-05-02 13:32:50|13795.36|13675.36|13795.85|13675.85|13796.09|13676.09|13795.1|13675.1|10
1651498380000|2022-05-02 13:33:00|13795.91|13675.91|13795.68|13675.68|13796.44|13676.44|13795.15|13675.15|10
1651498390000|2022-05-02 13:33:10|13794.75|13674.75|13792.83|13672.83|13795.74|13675.74|13792.83|13672.83|10
1651498400000|2022-05-02 13:33:20|13793.05|13673.05|13793.32|13673.32|13794.09|13674.09|13793.05|13673.05|9
1651498410000|2022-05-02 13:33:30|13792.89|13672.89|13789.06|13669.06|13792.91|13672.91|13789.06|13669.06|10
1651498420000|2022-05-02 13:33:40|13788.8|13668.8|13784.1|13664.1|13788.8|13668.8|13784.1|13664.1|8
1651498430000|2022-05-02 13:33:50|13782.5|13662.5|13776.59|13656.59|13782.5|13662.5|13776.59|13656.59|10
1651498440000|2022-05-02 13:34:00|13776.55|13656.55|13753.55|13633.55|13776.55|13656.55|13753.55|13633.55|10
1651498450000|2022-05-02 13:34:10|13753.33|13633.33|13746.07|13626.07|13753.33|13633.33|13746.07|13626.07|10
1651498460000|2022-05-02 13:34:20|13744.63|13624.63|13731.12|13611.12|13744.63|13624.63|13731.12|13611.12|10
1651498470000|2022-05-02 13:34:30|13730.69|13610.69|13720.26|13600.26|13730.69|13610.69|13720.26|13600.26|10
1651498480000|2022-05-02 13:34:40|13718.95|13598.95|13709.82|13589.82|13718.95|13598.95|13709.82|13589.82|10
1651498490000|2022-05-02 13:34:50|13708.52|13588.52|13695.34|13575.34|13708.52|13588.52|13695.34|13575.34|10
1651498500000|2022-05-02 13:35:00|13695.64|13575.64|13697.61|13577.61|13697.77|13577.77|13694.28|13574.28|10
1651498510000|2022-05-02 13:35:10|13697.07|13577.07|13689.92|13569.92|13697.07|13577.07|13689.55|13569.55|10
1651498520000|2022-05-02 13:35:20|13689.37|13569.37|13685.23|13565.23|13689.37|13569.37|13684.94|13564.94|10
1651498530000|2022-05-02 13:35:30|13684.58|13564.58|13684.82|13564.82|13685.49|13565.49|13683.71|13563.71|10
1651498540000|2022-05-02 13:35:40|13683.73|13563.73|13671.62|13551.62|13683.73|13563.73|13671.62|13551.62|10
1651498550000|2022-05-02 13:35:50|13669.27|13549.27|13653.26|13533.26|13669.27|13549.27|13653.26|13533.26|10
1651498560000|2022-05-02 13:36:00|13651.94|13531.94|13627.35|13507.35|13651.94|13531.94|13627.35|13507.35|10
1651498570000|2022-05-02 13:36:10|13624.68|13504.68|13617.93|13497.93|13624.68|13504.68|13617.93|13497.93|10
1651498580000|2022-05-02 13:36:20|13611.83|13491.83|13592.39|13472.39|13611.83|13491.83|13592.39|13472.39|10
1651498590000|2022-05-02 13:36:30|13591.75|13471.75|13594.4|13474.4|13594.7|13474.7|13591.04|13471.04|10
1651498600000|2022-05-02 13:36:40|13594.96|13474.96|13602.15|13482.15|13604.02|13484.02|13594.96|13474.96|10
1651498610000|2022-05-02 13:36:50|13602.95|13482.95|13619.78|13499.78|13619.78|13499.78|13602.95|13482.95|10
1651498620000|2022-05-02 13:37:00|13619.3|13499.3|13635.85|13515.85|13635.85|13515.85|13619.3|13499.3|10
1651498630000|2022-05-02 13:37:10|13636.77|13516.77|13635.43|13515.43|13639.47|13519.47|13635.43|13515.43|10
1651498640000|2022-05-02 13:37:20|13635.32|13515.32|13628.86|13508.86|13635.32|13515.32|13628.86|13508.86|10
1651498650000|2022-05-02 13:37:30|13627.49|13507.49|13623.14|13503.14|13627.49|13507.49|13623.14|13503.14|9
1651498660000|2022-05-02 13:37:40|13623.77|13503.77|13622.66|13502.66|13624.7|13504.7|13622.66|13502.66|10
1651498670000|2022-05-02 13:37:50|13622.75|13502.75|13623.57|13503.57|13624.64|13504.64|13622.39|13502.39|10
1651498680000|2022-05-02 13:38:00|13623.22|13503.22|13623.73|13503.73|13623.73|13503.73|13621.29|13501.29|10
1651498690000|2022-05-02 13:38:10|13622.4|13502.4|13620.21|13500.21|13624.01|13504.01|13620.21|13500.21|10
1651498700000|2022-05-02 13:38:20|13619.85|13499.85|13616.77|13496.77|13619.85|13499.85|13616.77|13496.77|10
1651498710000|2022-05-02 13:38:30|13616.28|13496.28|13612.6|13492.6|13616.28|13496.28|13612.6|13492.6|10
1651498720000|2022-05-02 13:38:40|13612.4|13492.4|13611.7|13491.7|13612.4|13492.4|13610.66|13490.66|10
1651498730000|2022-05-02 13:38:50|13612.69|13492.69|13623.86|13503.86|13623.86|13503.86|13612.69|13492.69|10
1651498740000|2022-05-02 13:39:00|13626.16|13506.16|13645.48|13525.48|13645.48|13525.48|13626.16|13506.16|10
1651498750000|2022-05-02 13:39:10|13646.29|13526.29|13657.52|13537.52|13657.52|13537.52|13646.29|13526.29|10
1651498760000|2022-05-02 13:39:20|13658.15|13538.15|13673.59|13553.59|13673.59|13553.59|13658.15|13538.15|10
1651498770000|2022-05-02 13:39:30|13675.18|13555.18|13697.9|13577.9|13697.9|13577.9|13675.18|13555.18|10
1651498780000|2022-05-02 13:39:40|13700.36|13580.36|13714.28|13594.28|13714.28|13594.28|13699.54|13579.54|10
1651498790000|2022-05-02 13:39:50|13716.4|13596.4|13733.13|13613.13|13733.13|13613.13|13716.4|13596.4|10
1651498800000|2022-05-02 13:40:00|13734.11|13614.11|13730.59|13610.59|13735.65|13615.65|13730.59|13610.59|10
1651498810000|2022-05-02 13:40:10|13730.43|13610.43|13711.89|13591.89|13730.43|13610.43|13711.67|13591.67|10
1651498820000|2022-05-02 13:40:20|13709.43|13589.43|13706.4|13586.4|13709.44|13589.44|13706.4|13586.4|10
1651498830000|2022-05-02 13:40:30|13707.49|13587.49|13702.09|13582.09|13707.49|13587.49|13702.09|13582.09|10
1651498840000|2022-05-02 13:40:40|13701.23|13581.23|13688.6|13568.6|13701.23|13581.23|13688.6|13568.6|10
1651498850000|2022-05-02 13:40:50|13688.12|13568.12|13688.4|13568.4|13688.85|13568.85|13688.12|13568.12|10
1651498860000|2022-05-02 13:41:00|13688.51|13568.51|13688.63|13568.63|13688.63|13568.63|13687.51|13567.51|10
1651498870000|2022-05-02 13:41:10|13689.09|13569.09|13698.59|13578.59|13698.59|13578.59|13689.09|13569.09|10
1651498880000|2022-05-02 13:41:20|13700.85|13580.85|13702.72|13582.72|13702.73|13582.73|13697.96|13577.96|10
1651498890000|2022-05-02 13:41:30|13702.76|13582.76|13698.83|13578.83|13702.76|13582.76|13698.83|13578.83|10
1651498900000|2022-05-02 13:41:40|13699.19|13579.19|13699.23|13579.23|13699.95|13579.95|13698.81|13578.81|10
1651498910000|2022-05-02 13:41:50|13700.68|13580.68|13703.29|13583.29|13703.65|13583.65|13700.68|13580.68|10
1651498920000|2022-05-02 13:42:00|13703.52|13583.52|13727.4|13607.4|13727.4|13607.4|13703.29|13583.29|10
1651498930000|2022-05-02 13:42:10|13728|13608|13729.57|13609.57|13731.54|13611.54|13728|13608|10
1651498940000|2022-05-02 13:42:20|13730.69|13610.69|13739.85|13619.85|13739.85|13619.85|13729.9|13609.9|10
1651498950000|2022-05-02 13:42:30|13741.06|13621.06|13748.27|13628.27|13748.27|13628.27|13741.06|13621.06|10
1651498960000|2022-05-02 13:42:40|13749.32|13629.32|13762.96|13642.96|13762.96|13642.96|13749.32|13629.32|10
1651498970000|2022-05-02 13:42:50|13762.84|13642.84|13769.75|13649.75|13770.16|13650.16|13762.84|13642.84|10
1651498980000|2022-05-02 13:43:00|13771.21|13651.21|13777.63|13657.63|13777.63|13657.63|13771.21|13651.21|10
1651498990000|2022-05-02 13:43:10|13777.95|13657.95|13793.95|13673.95|13793.95|13673.95|13777.95|13657.95|10
1651499000000|2022-05-02 13:43:20|13794.83|13674.83|13837.09|13717.09|13837.09|13717.09|13794.83|13674.83|10
1651499010000|2022-05-02 13:43:30|13837.43|13717.43|13852.73|13732.73|13852.73|13732.73|13837.43|13717.43|10
1651499020000|2022-05-02 13:43:40|13851.95|13731.95|13852.76|13732.76|13852.79|13732.79|13850.12|13730.12|10
1651499030000|2022-05-02 13:43:50|13852.64|13732.64|13860.15|13740.15|13860.15|13740.15|13852.64|13732.64|10
1651499040000|2022-05-02 13:44:00|13861.97|13741.97|13869.25|13749.25|13869.56|13749.56|13861.97|13741.97|10
1651499050000|2022-05-02 13:44:10|13870.37|13750.37|13868.32|13748.32|13870.37|13750.37|13867.83|13747.83|10
1651499060000|2022-05-02 13:44:20|13866.57|13746.57|13859.92|13739.92|13866.57|13746.57|13859.92|13739.92|10
1651499070000|2022-05-02 13:44:30|13859.9|13739.9|13847.9|13727.9|13859.9|13739.9|13847.9|13727.9|10
1651499080000|2022-05-02 13:44:40|13847.58|13727.58|13840.44|13720.44|13847.58|13727.58|13840.44|13720.44|10
1651499090000|2022-05-02 13:44:50|13840.84|13720.84|13836.15|13716.15|13840.84|13720.84|13836.15|13716.15|10
1651499100000|2022-05-02 13:45:00|13836.36|13716.36|13828.07|13708.07|13836.36|13716.36|13826.92|13706.92|10
1651499110000|2022-05-02 13:45:10|13825.03|13705.03|13807.35|13687.35|13825.03|13705.03|13807.35|13687.35|10
1651499120000|2022-05-02 13:45:20|13805.67|13685.67|13793.9|13673.9|13805.67|13685.67|13793.63|13673.63|10
1651499130000|2022-05-02 13:45:30|13793.38|13673.38|13801.31|13681.31|13801.97|13681.97|13793.38|13673.38|10
1651499140000|2022-05-02 13:45:40|13801.04|13681.04|13800.28|13680.28|13802.33|13682.33|13800.28|13680.28|10
1651499150000|2022-05-02 13:45:50|13800.87|13680.87|13797.51|13677.51|13800.87|13680.87|13797.5|13677.5|10
1651499160000|2022-05-02 13:46:00|13797.27|13677.27|13790.5|13670.5|13797.27|13677.27|13790.5|13670.5|10
1651499170000|2022-05-02 13:46:10|13789.73|13669.73|13790.28|13670.28|13791.03|13671.03|13789.46|13669.46|10
1651499180000|2022-05-02 13:46:20|13790.8|13670.8|13802.52|13682.52|13802.52|13682.52|13790.8|13670.8|9
1651499190000|2022-05-02 13:46:30|13802.38|13682.38|13802.68|13682.68|13806.87|13686.87|13801.64|13681.64|9
1651499200000|2022-05-02 13:46:40|13803.96|13683.96|13817.24|13697.24|13817.24|13697.24|13803.96|13683.96|10
1651499210000|2022-05-02 13:46:50|13819.24|13699.24|13825.21|13705.21|13825.21|13705.21|13819.24|13699.24|10
1651499220000|2022-05-02 13:47:00|13827.15|13707.15|13829.54|13709.54|13829.87|13709.87|13827.15|13707.15|10
1651499230000|2022-05-02 13:47:10|13830.08|13710.08|13831.35|13711.35|13832.01|13712.01|13830.08|13710.08|10
1651499240000|2022-05-02 13:47:20|13831.45|13711.45|13831.26|13711.26|13833.16|13713.16|13831.04|13711.04|9
1651499250000|2022-05-02 13:47:30|13831.4|13711.4|13819.65|13699.65|13831.4|13711.4|13819.65|13699.65|10
1651499260000|2022-05-02 13:47:40|13819.54|13699.54|13815.47|13695.47|13819.54|13699.54|13814.05|13694.05|10
1651499270000|2022-05-02 13:47:50|13814.62|13694.62|13817.17|13697.17|13817.36|13697.36|13814.27|13694.27|10
1651499280000|2022-05-02 13:48:00|13817.25|13697.25|13815.23|13695.23|13817.27|13697.27|13815.18|13695.18|10
1651499290000|2022-05-02 13:48:10|13815.09|13695.09|13816.62|13696.62|13817.78|13697.78|13815.09|13695.09|10
1651499300000|2022-05-02 13:48:20|13817.12|13697.12|13828.67|13708.67|13828.67|13708.67|13816.69|13696.69|10
1651499310000|2022-05-02 13:48:30|13827.66|13707.66|13837.93|13717.93|13837.93|13717.93|13827.66|13707.66|10
1651499320000|2022-05-02 13:48:40|13839.35|13719.35|13841.59|13721.59|13842.19|13722.19|13839.35|13719.35|10
1651499330000|2022-05-02 13:48:50|13842.11|13722.11|13835.92|13715.92|13842.11|13722.11|13835.92|13715.92|10
1651499340000|2022-05-02 13:49:00|13836.08|13716.08|13831.2|13711.2|13836.08|13716.08|13831.13|13711.13|10
1651499350000|2022-05-02 13:49:10|13831.38|13711.38|13822.42|13702.42|13831.38|13711.38|13822.42|13702.42|10
1651499360000|2022-05-02 13:49:20|13824.09|13704.09|13815.68|13695.68|13824.09|13704.09|13815.68|13695.68|10
1651499370000|2022-05-02 13:49:30|13815.46|13695.46|13805.22|13685.22|13815.46|13695.46|13805.22|13685.22|10
1651499380000|2022-05-02 13:49:40|13805.28|13685.28|13802.28|13682.28|13805.28|13685.28|13801.42|13681.42|10
1651499390000|2022-05-02 13:49:50|13801.79|13681.79|13798.97|13678.97|13801.79|13681.79|13798.68|13678.68|10
1651499400000|2022-05-02 13:50:00|13799.94|13679.94|13789.71|13669.71|13799.94|13679.94|13788.25|13668.25|10
1651499410000|2022-05-02 13:50:10|13785.31|13665.31|13774.51|13654.51|13786.17|13666.17|13774.51|13654.51|10
1651499420000|2022-05-02 13:50:20|13774.13|13654.13|13778.35|13658.35|13778.35|13658.35|13773.54|13653.54|10
1651499430000|2022-05-02 13:50:30|13779.15|13659.15|13793.26|13673.26|13793.26|13673.26|13779.15|13659.15|10
1651499440000|2022-05-02 13:50:40|13793.39|13673.39|13792.96|13672.96|13796.82|13676.82|13792.96|13672.96|10
1651499450000|2022-05-02 13:50:50|13790.73|13670.73|13780.87|13660.87|13790.73|13670.73|13780.87|13660.87|10
1651499460000|2022-05-02 13:51:00|13779.25|13659.25|13773.02|13653.02|13779.25|13659.25|13772.6|13652.6|10
1651499470000|2022-05-02 13:51:10|13772.75|13652.75|13776.04|13656.04|13776.04|13656.04|13772.16|13652.16|10
1651499480000|2022-05-02 13:51:20|13776.2|13656.2|13778.63|13658.63|13779.17|13659.17|13775.83|13655.83|10
1651499490000|2022-05-02 13:51:30|13778.46|13658.46|13788.81|13668.81|13788.81|13668.81|13778.46|13658.46|10
1651499500000|2022-05-02 13:51:40|13789.76|13669.76|13794.51|13674.51|13795.44|13675.44|13789.76|13669.76|10
1651499510000|2022-05-02 13:51:50|13795.7|13675.7|13796.83|13676.83|13796.83|13676.83|13795.7|13675.7|10
1651499520000|2022-05-02 13:52:00|13797.63|13677.63|13794.99|13674.99|13798.14|13678.14|13794.99|13674.99|10
1651499530000|2022-05-02 13:52:10|13795.13|13675.13|13801.76|13681.76|13801.76|13681.76|13795.13|13675.13|9
1651499540000|2022-05-02 13:52:20|13805.76|13685.76|13807.43|13687.43|13808.52|13688.52|13805.05|13685.05|10
1651499550000|2022-05-02 13:52:30|13807.44|13687.44|13806.53|13686.53|13807.44|13687.44|13804.43|13684.43|10
1651499560000|2022-05-02 13:52:40|13806.79|13686.79|13806.28|13686.28|13806.88|13686.88|13806.01|13686.01|10
1651499570000|2022-05-02 13:52:50|13805.85|13685.85|13809.78|13689.78|13809.78|13689.78|13805.85|13685.85|10
1651499580000|2022-05-02 13:53:00|13809.74|13689.74|13811.92|13691.92|13812.44|13692.44|13809.74|13689.74|10
1651499590000|2022-05-02 13:53:10|13812.54|13692.54|13814.02|13694.02|13814.06|13694.06|13812.54|13692.54|10
1651499600000|2022-05-02 13:53:20|13813.95|13693.95|13816.75|13696.75|13816.75|13696.75|13813.95|13693.95|9
1651499610000|2022-05-02 13:53:30|13816.74|13696.74|13816.39|13696.39|13817.32|13697.32|13815.78|13695.78|10
1651499620000|2022-05-02 13:53:40|13816.2|13696.2|13810.16|13690.16|13816.2|13696.2|13809.38|13689.38|10
1651499630000|2022-05-02 13:53:50|13810.12|13690.12|13811.65|13691.65|13811.65|13691.65|13809.87|13689.87|10
1651499640000|2022-05-02 13:54:00|13811.4|13691.4|13813|13693|13813.28|13693.28|13811.36|13691.36|10
1651499650000|2022-05-02 13:54:10|13813.17|13693.17|13812.92|13692.92|13813.45|13693.45|13812.72|13692.72|9
1651499660000|2022-05-02 13:54:20|13813.82|13693.82|13816.42|13696.42|13816.42|13696.42|13813.09|13693.09|10
1651499670000|2022-05-02 13:54:30|13816.78|13696.78|13819.83|13699.83|13819.83|13699.83|13816.14|13696.14|10
1651499680000|2022-05-02 13:54:40|13821.15|13701.15|13819.27|13699.27|13821.15|13701.15|13818.44|13698.44|10
1651499690000|2022-05-02 13:54:50|13819.56|13699.56|13818.95|13698.95|13819.73|13699.73|13818.42|13698.42|10
1651499700000|2022-05-02 13:55:00|13818.22|13698.22|13817.92|13697.92|13820.37|13700.37|13817.92|13697.92|10
1651499710000|2022-05-02 13:55:10|13817.89|13697.89|13819.05|13699.05|13820.41|13700.41|13817.89|13697.89|10
1651499720000|2022-05-02 13:55:20|13819.51|13699.51|13822.83|13702.83|13822.83|13702.83|13817.69|13697.69|10
1651499730000|2022-05-02 13:55:30|13822.49|13702.49|13829.5|13709.5|13829.87|13709.87|13822.49|13702.49|10
1651499740000|2022-05-02 13:55:40|13831.23|13711.23|13834.11|13714.11|13834.11|13714.11|13831.23|13711.23|10
1651499750000|2022-05-02 13:55:50|13834.21|13714.21|13830.37|13710.37|13834.21|13714.21|13830.37|13710.37|10
1651499760000|2022-05-02 13:56:00|13830.65|13710.65|13830.31|13710.31|13830.65|13710.65|13828.77|13708.77|10
1651499770000|2022-05-02 13:56:10|13830.14|13710.14|13833.65|13713.65|13833.65|13713.65|13830.14|13710.14|10
1651499780000|2022-05-02 13:56:20|13834.82|13714.82|13837.94|13717.94|13838.41|13718.41|13833.32|13713.32|10
1651499790000|2022-05-02 13:56:30|13838.81|13718.81|13836.47|13716.47|13838.81|13718.81|13835.8|13715.8|10
1651499800000|2022-05-02 13:56:40|13836.83|13716.83|13839.86|13719.86|13840.23|13720.23|13835.93|13715.93|10
1651499810000|2022-05-02 13:56:50|13839.44|13719.44|13844.3|13724.3|13844.3|13724.3|13839.2|13719.2|10
1651499820000|2022-05-02 13:57:00|13845.15|13725.15|13849.71|13729.71|13849.94|13729.94|13844.86|13724.86|10
1651499830000|2022-05-02 13:57:10|13850.07|13730.07|13855.29|13735.29|13855.95|13735.95|13850.07|13730.07|10
1651499840000|2022-05-02 13:57:20|13855.59|13735.59|13855.77|13735.77|13856.85|13736.85|13855.51|13735.51|10
1651499850000|2022-05-02 13:57:30|13854.39|13734.39|13853|13733|13854.39|13734.39|13853|13733|10
1651499860000|2022-05-02 13:57:40|13851.79|13731.79|13849.33|13729.33|13852.2|13732.2|13848.67|13728.67|10
1651499870000|2022-05-02 13:57:50|13848.12|13728.12|13845.06|13725.06|13848.22|13728.22|13845.06|13725.06|10
1651499880000|2022-05-02 13:58:00|13845.25|13725.25|13841.71|13721.71|13845.25|13725.25|13841.71|13721.71|10
1651499890000|2022-05-02 13:58:10|13841.5|13721.5|13839.94|13719.94|13842|13722|13839.94|13719.94|10
1651499900000|2022-05-02 13:58:20|13840.2|13720.2|13837.49|13717.49|13840.2|13720.2|13837.08|13717.08|10
1651499910000|2022-05-02 13:58:30|13836.36|13716.36|13836.65|13716.65|13837.89|13717.89|13836.36|13716.36|10
1651499920000|2022-05-02 13:58:40|13838.12|13718.12|13838.71|13718.71|13839.25|13719.25|13837.9|13717.9|10
1651499930000|2022-05-02 13:58:50|13838.65|13718.65|13840.22|13720.22|13840.22|13720.22|13838.58|13718.58|10
1651499940000|2022-05-02 13:59:00|13841.29|13721.29|13842.21|13722.21|13842.21|13722.21|13840.98|13720.98|10
1651499950000|2022-05-02 13:59:10|13841.35|13721.35|13840.6|13720.6|13841.82|13721.82|13839.82|13719.82|10
1651499960000|2022-05-02 13:59:20|13840.03|13720.03|13836.86|13716.86|13840.03|13720.03|13836.86|13716.86|10
1651499970000|2022-05-02 13:59:30|13836.81|13716.81|13835.62|13715.62|13836.81|13716.81|13835.38|13715.38|10
1651499980000|2022-05-02 13:59:40|13835.67|13715.67|13833.54|13713.54|13835.67|13715.67|13833.54|13713.54|10
1651499990000|2022-05-02 13:59:50|13833.52|13713.52|13832.31|13712.31|13833.52|13713.52|13831.8|13711.8|9
1651500000000|2022-05-02 14:00:00|13832.64|13712.64|13825.04|13705.04|13832.64|13712.64|13825.04|13705.04|10
1651500010000|2022-05-02 14:00:10|13825.02|13705.02|13813.09|13693.09|13825.02|13705.02|13813.09|13693.09|10
1651500020000|2022-05-02 14:00:20|13813.42|13693.42|13806.68|13686.68|13813.42|13693.42|13805.24|13685.24|10
1651500030000|2022-05-02 14:00:30|13806.8|13686.8|13820.31|13700.31|13820.31|13700.31|13806.8|13686.8|10
1651500040000|2022-05-02 14:00:40|13820.65|13700.65|13829.42|13709.42|13829.81|13709.81|13820.65|13700.65|10
1651500050000|2022-05-02 14:00:50|13830.19|13710.19|13833|13713|13833|13713|13829.02|13709.02|10
1651500060000|2022-05-02 14:01:00|13833.92|13713.92|13831.18|13711.18|13834.6|13714.6|13831.18|13711.18|10
1651500070000|2022-05-02 14:01:10|13831.55|13711.55|13833.08|13713.08|13833.08|13713.08|13830.65|13710.65|10
1651500080000|2022-05-02 14:01:20|13833.86|13713.86|13827.65|13707.65|13833.86|13713.86|13827.65|13707.65|10
1651500090000|2022-05-02 14:01:30|13827.03|13707.03|13822.75|13702.75|13827.03|13707.03|13822.75|13702.75|10
1651500100000|2022-05-02 14:01:40|13821.97|13701.97|13821.27|13701.27|13822.53|13702.53|13821.17|13701.17|9
1651500110000|2022-05-02 14:01:50|13821.54|13701.54|13820.59|13700.59|13821.54|13701.54|13820.36|13700.36|10
1651500120000|2022-05-02 14:02:00|13820.87|13700.87|13819.29|13699.29|13820.87|13700.87|13819.29|13699.29|10
1651500130000|2022-05-02 14:02:10|13819.03|13699.03|13814.96|13694.96|13819.28|13699.28|13814.96|13694.96|10
1651500140000|2022-05-02 14:02:20|13815.1|13695.1|13814.13|13694.13|13816.43|13696.43|13814.13|13694.13|10
1651500150000|2022-05-02 14:02:30|13813.37|13693.37|13807.34|13687.34|13814.67|13694.67|13807.34|13687.34|10
1651500160000|2022-05-02 14:02:40|13807.28|13687.28|13808.12|13688.12|13808.12|13688.12|13806.25|13686.25|10
1651500170000|2022-05-02 14:02:50|13808.04|13688.04|13813.12|13693.12|13813.12|13693.12|13808.04|13688.04|10
1651500180000|2022-05-02 14:03:00|13811.47|13691.47|13818.39|13698.39|13818.39|13698.39|13811.47|13691.47|10
1651500190000|2022-05-02 14:03:10|13818.41|13698.41|13824.24|13704.24|13824.24|13704.24|13818.41|13698.41|10
1651500200000|2022-05-02 14:03:20|13824.31|13704.31|13824.52|13704.52|13826.87|13706.87|13824.31|13704.31|10
1651500210000|2022-05-02 14:03:30|13824.24|13704.24|13820.66|13700.66|13824.33|13704.33|13820.66|13700.66|9
1651500220000|2022-05-02 14:03:40|13820.32|13700.32|13817.78|13697.78|13821.15|13701.15|13817.78|13697.78|10
1651500230000|2022-05-02 14:03:50|13817.32|13697.32|13811.77|13691.77|13817.32|13697.32|13811.77|13691.77|10
1651500240000|2022-05-02 14:04:00|13812.21|13692.21|13811.97|13691.97|13812.44|13692.44|13811.3|13691.3|10
1651500250000|2022-05-02 14:04:10|13811.41|13691.41|13810.01|13690.01|13811.41|13691.41|13809.38|13689.38|10
1651500260000|2022-05-02 14:04:20|13810.39|13690.39|13812.43|13692.43|13812.43|13692.43|13809.59|13689.59|10
1651500270000|2022-05-02 14:04:30|13811.38|13691.38|13812.2|13692.2|13812.95|13692.95|13811.38|13691.38|10
1651500280000|2022-05-02 14:04:40|13812.4|13692.4|13813.79|13693.79|13813.91|13693.91|13812.16|13692.16|9
1651500290000|2022-05-02 14:04:50|13814.03|13694.03|13817.74|13697.74|13817.74|13697.74|13812.94|13692.94|10
1651500300000|2022-05-02 14:05:00|13818.48|13698.48|13821.93|13701.93|13822.43|13702.43|13818.48|13698.48|10
1651500310000|2022-05-02 14:05:10|13821.94|13701.94|13820.45|13700.45|13821.94|13701.94|13820.06|13700.06|10
1651500320000|2022-05-02 14:05:20|13819.83|13699.83|13817.76|13697.76|13819.83|13699.83|13817.76|13697.76|8
1651500330000|2022-05-02 14:05:30|13817.68|13697.68|13815.29|13695.29|13817.68|13697.68|13815.29|13695.29|10
1651500340000|2022-05-02 14:05:40|13815.35|13695.35|13813.87|13693.87|13815.35|13695.35|13813.39|13693.39|10
1651500350000|2022-05-02 14:05:50|13813.84|13693.84|13809.37|13689.37|13813.84|13693.84|13809.37|13689.37|10
1651500360000|2022-05-02 14:06:00|13809.7|13689.7|13801.76|13681.76|13809.7|13689.7|13801.76|13681.76|10
1651500370000|2022-05-02 14:06:10|13800.99|13680.99|13793.65|13673.65|13800.99|13680.99|13793.65|13673.65|10
1651500380000|2022-05-02 14:06:20|13793.51|13673.51|13791.85|13671.85|13793.51|13673.51|13791.85|13671.85|10
1651500390000|2022-05-02 14:06:30|13791.77|13671.77|13787.51|13667.51|13791.77|13671.77|13787.47|13667.47|10
1651500400000|2022-05-02 14:06:40|13787.47|13667.47|13783.51|13663.51|13787.47|13667.47|13783.51|13663.51|10
1651500410000|2022-05-02 14:06:50|13783.22|13663.22|13777.55|13657.55|13783.22|13663.22|13777.55|13657.55|10
1651500420000|2022-05-02 14:07:00|13777.66|13657.66|13773.88|13653.88|13777.85|13657.85|13773.88|13653.88|10
1651500430000|2022-05-02 14:07:10|13773.17|13653.17|13767.65|13647.65|13773.17|13653.17|13767.65|13647.65|10
1651500440000|2022-05-02 14:07:20|13767.27|13647.27|13766.31|13646.31|13768.08|13648.08|13765.76|13645.76|10
1651500450000|2022-05-02 14:07:30|13765.6|13645.6|13767.41|13647.41|13768.45|13648.45|13765.6|13645.6|10
1651500460000|2022-05-02 14:07:40|13767.56|13647.56|13767.03|13647.03|13767.56|13647.56|13764.81|13644.81|10
1651500470000|2022-05-02 14:07:50|13767.24|13647.24|13767.16|13647.16|13767.3|13647.3|13766.39|13646.39|10
1651500480000|2022-05-02 14:08:00|13767.39|13647.39|13768.34|13648.34|13768.63|13648.63|13767.39|13647.39|10
1651500490000|2022-05-02 14:08:10|13768.48|13648.48|13768.26|13648.26|13769.11|13649.11|13768.09|13648.09|10
1651500500000|2022-05-02 14:08:20|13768.32|13648.32|13765.81|13645.81|13768.32|13648.32|13765.81|13645.81|10
1651500510000|2022-05-02 14:08:30|13765.64|13645.64|13764.7|13644.7|13765.64|13645.64|13764.28|13644.28|10
1651500520000|2022-05-02 14:08:40|13764.58|13644.58|13762.77|13642.77|13764.84|13644.84|13762.77|13642.77|10
1651500530000|2022-05-02 14:08:50|13762.89|13642.89|13759.06|13639.06|13762.89|13642.89|13759.06|13639.06|10
1651500540000|2022-05-02 14:09:00|13758.82|13638.82|13750.94|13630.94|13758.82|13638.82|13750.64|13630.64|10
1651500550000|2022-05-02 14:09:10|13750.33|13630.33|13747.18|13627.18|13750.33|13630.33|13747.08|13627.08|10
1651500560000|2022-05-02 14:09:20|13747.06|13627.06|13743.46|13623.46|13747.37|13627.37|13743.46|13623.46|10
1651500570000|2022-05-02 14:09:30|13743.39|13623.39|13741.9|13621.9|13743.44|13623.44|13741.45|13621.45|10
1651500580000|2022-05-02 14:09:40|13741.97|13621.97|13746.56|13626.56|13746.56|13626.56|13741.97|13621.97|10
1651500590000|2022-05-02 14:09:50|13746.35|13626.35|13750.47|13630.47|13750.68|13630.68|13746.35|13626.35|10
1651500600000|2022-05-02 14:10:00|13750.73|13630.73|13749.08|13629.08|13751.76|13631.76|13749.08|13629.08|10
1651500610000|2022-05-02 14:10:10|13751.33|13631.33|13749.03|13629.03|13751.33|13631.33|13748.54|13628.54|10
1651500620000|2022-05-02 14:10:20|13748.81|13628.81|13747.72|13627.72|13749.68|13629.68|13747.72|13627.72|10
1651500630000|2022-05-02 14:10:30|13747.46|13627.46|13745.86|13625.86|13747.88|13627.88|13745.59|13625.59|10
1651500640000|2022-05-02 14:10:40|13746.46|13626.46|13747.46|13627.46|13747.78|13627.78|13745.22|13625.22|10
1651500650000|2022-05-02 14:10:50|13747.07|13627.07|13750.5|13630.5|13750.5|13630.5|13747.07|13627.07|9
1651500660000|2022-05-02 14:11:00|13750.6|13630.6|13756.27|13636.27|13756.27|13636.27|13750.6|13630.6|10
1651500670000|2022-05-02 14:11:10|13755.74|13635.74|13756.64|13636.64|13758.3|13638.3|13755.66|13635.66|10
1651500680000|2022-05-02 14:11:20|13756.95|13636.95|13759.38|13639.38|13760.41|13640.41|13756.95|13636.95|10
1651500690000|2022-05-02 14:11:30|13761.23|13641.23|13758.16|13638.16|13761.23|13641.23|13758.16|13638.16|10
1651500700000|2022-05-02 14:11:40|13757.55|13637.55|13756.39|13636.39|13757.62|13637.62|13756.39|13636.39|10
1651500710000|2022-05-02 14:11:50|13756.34|13636.34|13758.96|13638.96|13758.96|13638.96|13755.57|13635.57|10
1651500720000|2022-05-02 14:12:00|13759.42|13639.42|13760.88|13640.88|13761.39|13641.39|13759.42|13639.42|10
1651500730000|2022-05-02 14:12:10|13760.62|13640.62|13762.95|13642.95|13763.04|13643.04|13760.62|13640.62|10
1651500740000|2022-05-02 14:12:20|13762.99|13642.99|13761.65|13641.65|13763.38|13643.38|13761.65|13641.65|10
1651500750000|2022-05-02 14:12:30|13761.7|13641.7|13748.06|13628.06|13761.7|13641.7|13747.98|13627.98|10
1651500760000|2022-05-02 14:12:40|13747.19|13627.19|13748.12|13628.12|13748.12|13628.12|13746.25|13626.25|10
1651500770000|2022-05-02 14:12:50|13748.02|13628.02|13745.71|13625.71|13748.02|13628.02|13745.66|13625.66|10
1651500780000|2022-05-02 14:13:00|13744.48|13624.48|13743.07|13623.07|13744.48|13624.48|13741.94|13621.94|10
1651500790000|2022-05-02 14:13:10|13742.26|13622.26|13741.99|13621.99|13742.26|13622.26|13740.27|13620.27|10
1651500800000|2022-05-02 14:13:20|13741.69|13621.69|13742.19|13622.19|13742.52|13622.52|13741.48|13621.48|10
1651500810000|2022-05-02 14:13:30|13742.3|13622.3|13742.8|13622.8|13742.87|13622.87|13742.3|13622.3|10
1651500820000|2022-05-02 14:13:40|13742.08|13622.08|13742.19|13622.19|13742.81|13622.81|13741.97|13621.97|10
1651500830000|2022-05-02 14:13:50|13742.1|13622.1|13740.87|13620.87|13742.1|13622.1|13740.26|13620.26|10
1651500840000|2022-05-02 14:14:00|13741.34|13621.34|13742.6|13622.6|13742.66|13622.66|13741.34|13621.34|10
1651500850000|2022-05-02 14:14:10|13743.05|13623.05|13745.24|13625.24|13745.24|13625.24|13742.29|13622.29|10
1651500860000|2022-05-02 14:14:20|13745.16|13625.16|13749.89|13629.89|13749.89|13629.89|13745.16|13625.16|10
1651500870000|2022-05-02 14:14:30|13748.82|13628.82|13747.17|13627.17|13748.82|13628.82|13747.17|13627.17|10
1651500880000|2022-05-02 14:14:40|13746.54|13626.54|13738.53|13618.53|13746.54|13626.54|13738.53|13618.53|10
1651500890000|2022-05-02 14:14:50|13739.93|13619.93|13732.94|13612.94|13739.93|13619.93|13732.94|13612.94|10
1651500900000|2022-05-02 14:15:00|13732.24|13612.24|13730.21|13610.21|13732.4|13612.4|13730.21|13610.21|10
1651500910000|2022-05-02 14:15:10|13729.85|13609.85|13728.73|13608.73|13730.18|13610.18|13728.73|13608.73|10
1651500920000|2022-05-02 14:15:20|13728.1|13608.1|13727.47|13607.47|13728.1|13608.1|13726.71|13606.71|10
1651500930000|2022-05-02 14:15:30|13726.48|13606.48|13726.11|13606.11|13726.55|13606.55|13725.79|13605.79|9
1651500940000|2022-05-02 14:15:40|13725.72|13605.72|13724.51|13604.51|13725.84|13605.84|13724.51|13604.51|10
1651500950000|2022-05-02 14:15:50|13725|13605|13727.03|13607.03|13727.03|13607.03|13724.85|13604.85|10
1651500960000|2022-05-02 14:16:00|13726.69|13606.69|13728.25|13608.25|13728.25|13608.25|13726.61|13606.61|10
1651500970000|2022-05-02 14:16:10|13728.88|13608.88|13733|13613|13733|13613|13728.88|13608.88|10
1651500980000|2022-05-02 14:16:20|13733.98|13613.98|13739.79|13619.79|13739.79|13619.79|13733.98|13613.98|10
1651500990000|2022-05-02 14:16:30|13741.52|13621.52|13740.1|13620.1|13741.69|13621.69|13740.1|13620.1|10
1651501000000|2022-05-02 14:16:40|13739.91|13619.91|13739.15|13619.15|13739.91|13619.91|13738.96|13618.96|10
1651501010000|2022-05-02 14:16:50|13739.75|13619.75|13737.77|13617.77|13739.8|13619.8|13737.68|13617.68|10
1651501020000|2022-05-02 14:17:00|13737.27|13617.27|13728.67|13608.67|13737.27|13617.27|13728.67|13608.67|10
1651501030000|2022-05-02 14:17:10|13728.04|13608.04|13719.41|13599.41|13728.04|13608.04|13719.41|13599.41|10
1651501040000|2022-05-02 14:17:20|13718.55|13598.55|13712.08|13592.08|13718.55|13598.55|13712.08|13592.08|10
1651501050000|2022-05-02 14:17:30|13712.25|13592.25|13708.03|13588.03|13712.33|13592.33|13707.17|13587.17|10
1651501060000|2022-05-02 14:17:40|13705.33|13585.33|13709.17|13589.17|13709.46|13589.46|13705.33|13585.33|10
1651501070000|2022-05-02 14:17:50|13709.68|13589.68|13706.59|13586.59|13709.68|13589.68|13706.59|13586.59|10
1651501080000|2022-05-02 14:18:00|13706.37|13586.37|13704.21|13584.21|13706.56|13586.56|13704.21|13584.21|10
1651501090000|2022-05-02 14:18:10|13703.47|13583.47|13701.96|13581.96|13703.47|13583.47|13701.96|13581.96|10
1651501100000|2022-05-02 14:18:20|13702.11|13582.11|13703.09|13583.09|13703.09|13583.09|13701.84|13581.84|10
1651501110000|2022-05-02 14:18:30|13702.79|13582.79|13710.79|13590.79|13710.79|13590.79|13702.79|13582.79|10
1651501120000|2022-05-02 14:18:40|13709.66|13589.66|13721.61|13601.61|13722.32|13602.32|13709.66|13589.66|10
1651501130000|2022-05-02 14:18:50|13721.53|13601.53|13727.05|13607.05|13727.08|13607.08|13721.53|13601.53|10
1651501140000|2022-05-02 14:19:00|13727.03|13607.03|13726.72|13606.72|13727.77|13607.77|13726.72|13606.72|10
1651501150000|2022-05-02 14:19:10|13726.36|13606.36|13729.89|13609.89|13729.89|13609.89|13725.87|13605.87|10
1651501160000|2022-05-02 14:19:20|13729.72|13609.72|13734.61|13614.61|13734.61|13614.61|13729.72|13609.72|10
1651501170000|2022-05-02 14:19:30|13733.49|13613.49|13732.26|13612.26|13734.54|13614.54|13732.26|13612.26|10
1651501180000|2022-05-02 14:19:40|13732.22|13612.22|13731.84|13611.84|13732.33|13612.33|13731.02|13611.02|10
1651501190000|2022-05-02 14:19:50|13733.38|13613.38|13736.61|13616.61|13736.61|13616.61|13733.38|13613.38|10
1651501200000|2022-05-02 14:20:00|13736.79|13616.79|13738.7|13618.7|13738.7|13618.7|13736.79|13616.79|10
1651501210000|2022-05-02 14:20:10|13739.06|13619.06|13739.99|13619.99|13739.99|13619.99|13738.92|13618.92|9
1651501220000|2022-05-02 14:20:20|13740.21|13620.21|13739.16|13619.16|13740.93|13620.93|13738.98|13618.98|10
1651501230000|2022-05-02 14:20:30|13739.27|13619.27|13741.09|13621.09|13741.12|13621.12|13739.06|13619.06|10
1651501240000|2022-05-02 14:20:40|13741.32|13621.32|13743.55|13623.55|13743.55|13623.55|13741.32|13621.32|10
1651501250000|2022-05-02 14:20:50|13742.55|13622.55|13742.83|13622.83|13743.24|13623.24|13742.25|13622.25|10
1651501260000|2022-05-02 14:21:00|13742.08|13622.08|13741.69|13621.69|13742.84|13622.84|13741.22|13621.22|10
1651501270000|2022-05-02 14:21:10|13741.53|13621.53|13740.73|13620.73|13741.53|13621.53|13740.47|13620.47|10
1651501280000|2022-05-02 14:21:20|13740.51|13620.51|13738.74|13618.74|13741.18|13621.18|13738.74|13618.74|9
1651501290000|2022-05-02 14:21:30|13738.58|13618.58|13736.76|13616.76|13738.64|13618.64|13736.76|13616.76|10
1651501300000|2022-05-02 14:21:40|13737.75|13617.75|13737.04|13617.04|13738.76|13618.76|13735.94|13615.94|10
1651501310000|2022-05-02 14:21:50|13735.48|13615.48|13736.09|13616.09|13738.48|13618.48|13734.95|13614.95|10
1651501320000|2022-05-02 14:22:00|13736.02|13616.02|13743.43|13623.43|13743.43|13623.43|13735.75|13615.75|9
1651501330000|2022-05-02 14:22:10|13743.35|13623.35|13743.22|13623.22|13743.35|13623.35|13742.22|13622.22|10
1651501340000|2022-05-02 14:22:20|13743.94|13623.94|13743.56|13623.56|13744.36|13624.36|13743.42|13623.42|7
1651501350000|2022-05-02 14:22:30|13742.65|13622.65|13735.85|13615.85|13742.65|13622.65|13735.85|13615.85|10
1651501360000|2022-05-02 14:22:40|13735.3|13615.3|13733.4|13613.4|13735.3|13615.3|13733.4|13613.4|10
1651501370000|2022-05-02 14:22:50|13734.73|13614.73|13737.72|13617.72|13737.72|13617.72|13734.73|13614.73|10
1651501380000|2022-05-02 14:23:00|13737.51|13617.51|13738.63|13618.63|13738.94|13618.94|13737.04|13617.04|10
1651501390000|2022-05-02 14:23:10|13739.01|13619.01|13742.23|13622.23|13742.93|13622.93|13739.01|13619.01|9
1651501400000|2022-05-02 14:23:20|13743.1|13623.1|13744.96|13624.96|13744.96|13624.96|13743.1|13623.1|9
1651501410000|2022-05-02 14:23:30|13744.78|13624.78|13747.07|13627.07|13747.07|13627.07|13744.46|13624.46|10
1651501420000|2022-05-02 14:23:40|13747.18|13627.18|13747.93|13627.93|13747.93|13627.93|13746.64|13626.64|10
1651501430000|2022-05-02 14:23:50|13747.88|13627.88|13748.38|13628.38|13748.8|13628.8|13747.88|13627.88|10
1651501440000|2022-05-02 14:24:00|13748.54|13628.54|13748.69|13628.69|13748.86|13628.86|13748.01|13628.01|10
1651501450000|2022-05-02 14:24:10|13748.32|13628.32|13747|13627|13748.46|13628.46|13747|13627|10
1651501460000|2022-05-02 14:24:20|13748.5|13628.5|13752.45|13632.45|13752.45|13632.45|13748.12|13628.12|10
1651501470000|2022-05-02 14:24:30|13755.18|13635.18|13767.42|13647.42|13773.04|13653.04|13755.18|13635.18|10
1651501480000|2022-05-02 14:24:40|13772.05|13652.05|13772.57|13652.57|13773.74|13653.74|13770.25|13650.25|9
1651501490000|2022-05-02 14:24:50|13771.19|13651.19|13771.87|13651.87|13771.98|13651.98|13770.49|13650.49|9
1651501500000|2022-05-02 14:25:00|13771.95|13651.95|13771.95|13651.95|13772.52|13652.52|13771.31|13651.31|10
1651501510000|2022-05-02 14:25:10|13771.16|13651.16|13770.81|13650.81|13771.33|13651.33|13770.67|13650.67|10
1651501520000|2022-05-02 14:25:20|13770.88|13650.88|13771.69|13651.69|13772.18|13652.18|13770.88|13650.88|10
1651501530000|2022-05-02 14:25:30|13774.55|13654.55|13775.4|13655.4|13775.4|13655.4|13773.87|13653.87|10
1651501540000|2022-05-02 14:25:40|13774.78|13654.78|13777.91|13657.91|13777.91|13657.91|13774.78|13654.78|10
1651501550000|2022-05-02 14:25:50|13777.97|13657.97|13786.97|13666.97|13786.97|13666.97|13777.97|13657.97|10
1651501560000|2022-05-02 14:26:00|13787.21|13667.21|13790.43|13670.43|13790.43|13670.43|13784.14|13664.14|10
1651501570000|2022-05-02 14:26:10|13792.45|13672.45|13797.79|13677.79|13798.15|13678.15|13792.45|13672.45|10
1651501580000|2022-05-02 14:26:20|13797.64|13677.64|13808.53|13688.53|13808.53|13688.53|13797.42|13677.42|10
1651501590000|2022-05-02 14:26:30|13806.05|13686.05|13811.04|13691.04|13811.83|13691.83|13806.05|13686.05|10
1651501600000|2022-05-02 14:26:40|13812.95|13692.95|13815.03|13695.03|13816.39|13696.39|13812.95|13692.95|10
1651501610000|2022-05-02 14:26:50|13814.87|13694.87|13816.19|13696.19|13816.41|13696.41|13814.53|13694.53|10
1651501620000|2022-05-02 14:27:00|13816.46|13696.46|13817.78|13697.78|13818.05|13698.05|13816.11|13696.11|10
1651501630000|2022-05-02 14:27:10|13817.68|13697.68|13817.96|13697.96|13819.43|13699.43|13816.51|13696.51|10
1651501640000|2022-05-02 14:27:20|13818.2|13698.2|13815.72|13695.72|13818.2|13698.2|13815.72|13695.72|10
1651501650000|2022-05-02 14:27:30|13815.84|13695.84|13815.91|13695.91|13815.91|13695.91|13815.16|13695.16|9
1651501660000|2022-05-02 14:27:40|13816.21|13696.21|13817.98|13697.98|13817.98|13697.98|13816.21|13696.21|10
1651501670000|2022-05-02 14:27:50|13817.87|13697.87|13817.16|13697.16|13818.21|13698.21|13816.88|13696.88|10
1651501680000|2022-05-02 14:28:00|13817.77|13697.77|13818.38|13698.38|13818.61|13698.61|13817.77|13697.77|10
1651501690000|2022-05-02 14:28:10|13818.29|13698.29|13818.44|13698.44|13818.44|13698.44|13817.44|13697.44|10
1651501700000|2022-05-02 14:28:20|13819.02|13699.02|13817.82|13697.82|13819.02|13699.02|13817.06|13697.06|10
1651501710000|2022-05-02 14:28:30|13817.02|13697.02|13816.69|13696.69|13817.34|13697.34|13815.78|13695.78|10
1651501720000|2022-05-02 14:28:40|13817.35|13697.35|13820.84|13700.84|13821.22|13701.22|13816.74|13696.74|10
1651501730000|2022-05-02 14:28:50|13822.55|13702.55|13828.73|13708.73|13828.73|13708.73|13821.01|13701.01|10
1651501740000|2022-05-02 14:29:00|13828.57|13708.57|13829.42|13709.42|13830.45|13710.45|13828.34|13708.34|10
1651501750000|2022-05-02 14:29:10|13829.75|13709.75|13831.6|13711.6|13832.5|13712.5|13829.75|13709.75|10
1651501760000|2022-05-02 14:29:20|13830.84|13710.84|13833.32|13713.32|13833.75|13713.75|13830.84|13710.84|10
1651501770000|2022-05-02 14:29:30|13833.89|13713.89|13834.71|13714.71|13834.75|13714.75|13833.33|13713.33|10
1651501780000|2022-05-02 14:29:40|13834.73|13714.73|13837.97|13717.97|13837.97|13717.97|13834.73|13714.73|10
1651501790000|2022-05-02 14:29:50|13838.44|13718.44|13836.17|13716.17|13838.44|13718.44|13836.17|13716.17|10
1651501800000|2022-05-02 14:30:00|13835.98|13715.98|13834.2|13714.2|13836.1|13716.1|13834.11|13714.11|10
1651501810000|2022-05-02 14:30:10|13833.52|13713.52|13836.74|13716.74|13836.74|13716.74|13833.52|13713.52|10
1651501820000|2022-05-02 14:30:20|13837.04|13717.04|13843.05|13723.05|13843.05|13723.05|13837.04|13717.04|9
1651501830000|2022-05-02 14:30:30|13843.28|13723.28|13845.78|13725.78|13845.78|13725.78|13843.13|13723.13|10
1651501840000|2022-05-02 14:30:40|13846.89|13726.89|13849.25|13729.25|13849.61|13729.61|13846.89|13726.89|10
1651501850000|2022-05-02 14:30:50|13849.17|13729.17|13847.93|13727.93|13849.17|13729.17|13847.42|13727.42|10
1651501860000|2022-05-02 14:31:00|13848.58|13728.58|13849.04|13729.04|13849.04|13729.04|13847.28|13727.28|10
1651501870000|2022-05-02 14:31:10|13848.61|13728.61|13851.89|13731.89|13851.89|13731.89|13848.5|13728.5|10
1651501880000|2022-05-02 14:31:20|13852.69|13732.69|13854.82|13734.82|13855.24|13735.24|13852.18|13732.18|10
1651501890000|2022-05-02 14:31:30|13855.29|13735.29|13862.77|13742.77|13862.77|13742.77|13855.29|13735.29|10
1651501900000|2022-05-02 14:31:40|13862.24|13742.24|13869.1|13749.1|13869.1|13749.1|13862.24|13742.24|10
1651501910000|2022-05-02 14:31:50|13870.02|13750.02|13872.22|13752.22|13872.43|13752.43|13870.02|13750.02|9
1651501920000|2022-05-02 14:32:00|13870.64|13750.64|13867.29|13747.29|13872.14|13752.14|13865.84|13745.84|10
1651501930000|2022-05-02 14:32:10|13867.83|13747.83|13868.01|13748.01|13868.6|13748.6|13866.61|13746.61|10
1651501940000|2022-05-02 14:32:20|13874.34|13754.34|13875.53|13755.53|13875.53|13755.53|13870.09|13750.09|10
1651501950000|2022-05-02 14:32:30|13873.91|13753.91|13881.3|13761.3|13881.3|13761.3|13873.91|13753.91|10
1651501960000|2022-05-02 14:32:40|13881.82|13761.82|13881.5|13761.5|13882.6|13762.6|13881.42|13761.42|10
1651501970000|2022-05-02 14:32:50|13881.16|13761.16|13879.7|13759.7|13881.16|13761.16|13879.29|13759.29|10
1651501980000|2022-05-02 14:33:00|13880.34|13760.34|13879.12|13759.12|13880.99|13760.99|13879.12|13759.12|10
1651501990000|2022-05-02 14:33:10|13878.73|13758.73|13879.26|13759.26|13880.41|13760.41|13878.73|13758.73|10
1651502000000|2022-05-02 14:33:20|13879.07|13759.07|13874.94|13754.94|13879.07|13759.07|13874.94|13754.94|10
1651502010000|2022-05-02 14:33:30|13874.8|13754.8|13873.54|13753.54|13874.84|13754.84|13873.41|13753.41|10
1651502020000|2022-05-02 14:33:40|13873.44|13753.44|13878.63|13758.63|13879.6|13759.6|13873.44|13753.44|10
1651502030000|2022-05-02 14:33:50|13882.86|13762.86|13887.1|13767.1|13887.1|13767.1|13881.96|13761.96|10
1651502040000|2022-05-02 14:34:00|13886.1|13766.1|13894.17|13774.17|13894.22|13774.22|13886.1|13766.1|10
1651502050000|2022-05-02 14:34:10|13893.66|13773.66|13895.13|13775.13|13895.13|13775.13|13892.68|13772.68|9
1651502060000|2022-05-02 14:34:20|13895.61|13775.61|13898.27|13778.27|13898.27|13778.27|13895.04|13775.04|10
1651502070000|2022-05-02 14:34:30|13898.4|13778.4|13897.54|13777.54|13898.84|13778.84|13897.54|13777.54|10
1651502080000|2022-05-02 14:34:40|13898|13778|13897.78|13777.78|13898.47|13778.47|13897.59|13777.59|10
1651502090000|2022-05-02 14:34:50|13897.62|13777.62|13896.96|13776.96|13897.84|13777.84|13896.51|13776.51|9
1651502100000|2022-05-02 14:35:00|13898.17|13778.17|13898.83|13778.83|13899.54|13779.54|13897.88|13777.88|10
1651502110000|2022-05-02 14:35:10|13898.91|13778.91|13899.59|13779.59|13900.36|13780.36|13898.68|13778.68|10
1651502120000|2022-05-02 14:35:20|13899.19|13779.19|13898.12|13778.12|13899.99|13779.99|13897.41|13777.41|10
1651502130000|2022-05-02 14:35:30|13898.4|13778.4|13898.95|13778.95|13899.41|13779.41|13898.4|13778.4|10
1651502140000|2022-05-02 14:35:40|13898.35|13778.35|13891.38|13771.38|13898.5|13778.5|13891.38|13771.38|10
1651502150000|2022-05-02 14:35:50|13889.66|13769.66|13879.8|13759.8|13889.66|13769.66|13879.8|13759.8|10
1651502160000|2022-05-02 14:36:00|13881.7|13761.7|13874.34|13754.34|13881.7|13761.7|13874.34|13754.34|10
1651502170000|2022-05-02 14:36:10|13874.12|13754.12|13871.3|13751.3|13874.32|13754.32|13871.3|13751.3|10
1651502180000|2022-05-02 14:36:20|13871.01|13751.01|13867.18|13747.18|13871.55|13751.55|13867.18|13747.18|10
1651502190000|2022-05-02 14:36:30|13866.56|13746.56|13865.9|13745.9|13866.59|13746.59|13865.4|13745.4|9
1651502200000|2022-05-02 14:36:40|13865.65|13745.65|13868.03|13748.03|13868.48|13748.48|13865.43|13745.43|10
1651502210000|2022-05-02 14:36:50|13868.37|13748.37|13866.1|13746.1|13869.07|13749.07|13866.1|13746.1|10
1651502220000|2022-05-02 14:37:00|13866.33|13746.33|13865.42|13745.42|13866.8|13746.8|13865.03|13745.03|10
1651502230000|2022-05-02 14:37:10|13864.6|13744.6|13865.85|13745.85|13866|13746|13864.6|13744.6|10
1651502240000|2022-05-02 14:37:20|13865.7|13745.7|13866.4|13746.4|13867.12|13747.12|13865.7|13745.7|10
1651502250000|2022-05-02 14:37:30|13865.89|13745.89|13865.36|13745.36|13866.51|13746.51|13865.36|13745.36|10
1651502260000|2022-05-02 14:37:40|13865.28|13745.28|13863.22|13743.22|13867.33|13747.33|13863.22|13743.22|10
1651502270000|2022-05-02 14:37:50|13863.39|13743.39|13863.13|13743.13|13864.46|13744.46|13862.97|13742.97|10
1651502280000|2022-05-02 14:38:00|13863.27|13743.27|13862.19|13742.19|13864.28|13744.28|13861.56|13741.56|10
1651502290000|2022-05-02 14:38:10|13861.84|13741.84|13859.73|13739.73|13863.21|13743.21|13859.73|13739.73|10
1651502300000|2022-05-02 14:38:20|13859.48|13739.48|13857.32|13737.32|13859.48|13739.48|13857.32|13737.32|10
1651502310000|2022-05-02 14:38:30|13857.78|13737.78|13856.3|13736.3|13857.78|13737.78|13856.3|13736.3|10
1651502320000|2022-05-02 14:38:40|13855.94|13735.94|13855.65|13735.65|13855.94|13735.94|13855.29|13735.29|10
1651502330000|2022-05-02 14:38:50|13855.53|13735.53|13855.05|13735.05|13856.11|13736.11|13854.54|13734.54|10
1651502340000|2022-05-02 14:39:00|13853.9|13733.9|13850.59|13730.59|13854.03|13734.03|13850.44|13730.44|10
1651502350000|2022-05-02 14:39:10|13851.11|13731.11|13851.11|13731.11|13851.15|13731.15|13850.09|13730.09|10
1651502360000|2022-05-02 14:39:20|13851.71|13731.71|13856.62|13736.62|13856.62|13736.62|13851.71|13731.71|10
1651502370000|2022-05-02 14:39:30|13855.88|13735.88|13856.93|13736.93|13857.13|13737.13|13855.56|13735.56|10
1651502380000|2022-05-02 14:39:40|13855.72|13735.72|13857.61|13737.61|13858.07|13738.07|13855.72|13735.72|10
1651502390000|2022-05-02 14:39:50|13858.19|13738.19|13855.66|13735.66|13858.22|13738.22|13855.66|13735.66|10
1651502400000|2022-05-02 14:40:00|13855.36|13735.36|13855.85|13735.85|13856.81|13736.81|13855.36|13735.36|10
1651502410000|2022-05-02 14:40:10|13855.8|13735.8|13856.65|13736.65|13856.79|13736.79|13855.8|13735.8|10
1651502420000|2022-05-02 14:40:20|13857.07|13737.07|13856.37|13736.37|13857.44|13737.44|13856.26|13736.26|10
1651502430000|2022-05-02 14:40:30|13855.91|13735.91|13855.52|13735.52|13856.56|13736.56|13854.38|13734.38|10
1651502440000|2022-05-02 14:40:40|13855|13735|13851.76|13731.76|13855|13735|13851.76|13731.76|10
1651502450000|2022-05-02 14:40:50|13851.12|13731.12|13849.7|13729.7|13851.12|13731.12|13849.43|13729.43|10
1651502460000|2022-05-02 14:41:00|13850.13|13730.13|13851.74|13731.74|13852.17|13732.17|13850.13|13730.13|9
1651502470000|2022-05-02 14:41:10|13852.39|13732.39|13852.94|13732.94|13853.1|13733.1|13852.07|13732.07|9
1651502480000|2022-05-02 14:41:20|13852.73|13732.73|13855.65|13735.65|13855.65|13735.65|13852.73|13732.73|10
1651502490000|2022-05-02 14:41:30|13856.04|13736.04|13855.92|13735.92|13856.14|13736.14|13855.5|13735.5|10
1651502500000|2022-05-02 14:41:40|13855.36|13735.36|13854.09|13734.09|13855.36|13735.36|13853.9|13733.9|9
1651502510000|2022-05-02 14:41:50|13854.75|13734.75|13856.26|13736.26|13856.26|13736.26|13854.09|13734.09|10
1651502520000|2022-05-02 14:42:00|13855.71|13735.71|13854.72|13734.72|13855.77|13735.77|13854.72|13734.72|9
1651502530000|2022-05-02 14:42:10|13854.56|13734.56|13855.14|13735.14|13855.47|13735.47|13854.56|13734.56|8
1651502540000|2022-05-02 14:42:20|13855.2|13735.2|13855.6|13735.6|13856.62|13736.62|13855.2|13735.2|10
1651502550000|2022-05-02 14:42:30|13855.96|13735.96|13860.79|13740.79|13860.79|13740.79|13855.96|13735.96|10
1651502560000|2022-05-02 14:42:40|13861.84|13741.84|13871.2|13751.2|13871.2|13751.2|13861.84|13741.84|10
1651502570000|2022-05-02 14:42:50|13872.69|13752.69|13874.01|13754.01|13875.13|13755.13|13872.69|13752.69|10
1651502580000|2022-05-02 14:43:00|13873.76|13753.76|13871.69|13751.69|13873.76|13753.76|13871.69|13751.69|9
1651502590000|2022-05-02 14:43:10|13871.96|13751.96|13872.69|13752.69|13872.69|13752.69|13871.86|13751.86|8
1651502600000|2022-05-02 14:43:20|13873.02|13753.02|13875.96|13755.96|13876.38|13756.38|13873.02|13753.02|10
1651502610000|2022-05-02 14:43:30|13875.62|13755.62|13875.16|13755.16|13876.16|13756.16|13875.16|13755.16|10
1651502620000|2022-05-02 14:43:40|13874.81|13754.81|13873.56|13753.56|13875.75|13755.75|13873.56|13753.56|10
1651502630000|2022-05-02 14:43:50|13873.48|13753.48|13873.09|13753.09|13874.53|13754.53|13873.02|13753.02|10
1651502640000|2022-05-02 14:44:00|13873.13|13753.13|13872.08|13752.08|13873.52|13753.52|13870.81|13750.81|10
1651502650000|2022-05-02 14:44:10|13871.97|13751.97|13870.04|13750.04|13871.97|13751.97|13869.4|13749.4|10
1651502660000|2022-05-02 14:44:20|13869.23|13749.23|13865.05|13745.05|13869.23|13749.23|13864.4|13744.4|10
1651502670000|2022-05-02 14:44:30|13864.07|13744.07|13858.33|13738.33|13864.07|13744.07|13858.33|13738.33|10
1651502680000|2022-05-02 14:44:40|13858.1|13738.1|13855.88|13735.88|13858.45|13738.45|13855.88|13735.88|10
1651502690000|2022-05-02 14:44:50|13855.64|13735.64|13848.7|13728.7|13855.64|13735.64|13848.7|13728.7|10
1651502700000|2022-05-02 14:45:00|13848.98|13728.98|13846.27|13726.27|13849.2|13729.2|13846.27|13726.27|10
1651502710000|2022-05-02 14:45:10|13846.32|13726.32|13844.25|13724.25|13846.32|13726.32|13843.77|13723.77|10
1651502720000|2022-05-02 14:45:20|13844.29|13724.29|13843.48|13723.48|13844.43|13724.43|13842.95|13722.95|10
1651502730000|2022-05-02 14:45:30|13843.1|13723.1|13840.3|13720.3|13843.19|13723.19|13840.3|13720.3|10
1651502740000|2022-05-02 14:45:40|13839.16|13719.16|13837.7|13717.7|13839.25|13719.25|13837.7|13717.7|9
1651502750000|2022-05-02 14:45:50|13837.71|13717.71|13837.78|13717.78|13838.86|13718.86|13836.8|13716.8|10
1651502760000|2022-05-02 14:46:00|13838.38|13718.38|13837.71|13717.71|13838.41|13718.41|13837.19|13717.19|10
1651502770000|2022-05-02 14:46:10|13837.75|13717.75|13837.63|13717.63|13838.03|13718.03|13837.52|13717.52|8
1651502780000|2022-05-02 14:46:20|13837.67|13717.67|13837.36|13717.36|13837.67|13717.67|13836.82|13716.82|10
1651502790000|2022-05-02 14:46:30|13837.16|13717.16|13836.74|13716.74|13837.37|13717.37|13836.08|13716.08|10
1651502800000|2022-05-02 14:46:40|13837.13|13717.13|13835.22|13715.22|13837.13|13717.13|13835.05|13715.05|10
1651502810000|2022-05-02 14:46:50|13835.24|13715.24|13836.6|13716.6|13836.7|13716.7|13834.9|13714.9|10
1651502820000|2022-05-02 14:47:00|13836.83|13716.83|13834.36|13714.36|13836.83|13716.83|13834.36|13714.36|10
1651502830000|2022-05-02 14:47:10|13834.56|13714.56|13826.85|13706.85|13834.56|13714.56|13826.77|13706.77|10
1651502840000|2022-05-02 14:47:20|13826.28|13706.28|13823.88|13703.88|13826.28|13706.28|13823.73|13703.73|10
1651502850000|2022-05-02 14:47:30|13823.46|13703.46|13823.46|13703.46|13824.15|13704.15|13823.38|13703.38|10
1651502860000|2022-05-02 14:47:40|13823.61|13703.61|13823.27|13703.27|13823.77|13703.77|13823.15|13703.15|9
1651502870000|2022-05-02 14:47:50|13823.1|13703.1|13822.66|13702.66|13823.69|13703.69|13822.66|13702.66|10
1651502880000|2022-05-02 14:48:00|13822.73|13702.73|13819.83|13699.83|13822.73|13702.73|13819.41|13699.41|10
1651502890000|2022-05-02 14:48:10|13820.14|13700.14|13817.98|13697.98|13820.14|13700.14|13816.86|13696.86|9
1651502900000|2022-05-02 14:48:20|13818.08|13698.08|13819.12|13699.12|13819.12|13699.12|13817.81|13697.81|10
1651502910000|2022-05-02 14:48:30|13819.54|13699.54|13819.85|13699.85|13820.32|13700.32|13819.41|13699.41|10
1651502920000|2022-05-02 14:48:40|13820.29|13700.29|13819.14|13699.14|13820.49|13700.49|13819.08|13699.08|10
1651502930000|2022-05-02 14:48:50|13818.51|13698.51|13817.82|13697.82|13818.77|13698.77|13817.82|13697.82|10
1651502940000|2022-05-02 14:49:00|13817.62|13697.62|13817.75|13697.75|13817.96|13697.96|13817.06|13697.06|9
1651502950000|2022-05-02 14:49:10|13817.39|13697.39|13816.38|13696.38|13817.39|13697.39|13816.26|13696.26|10
1651502960000|2022-05-02 14:49:20|13816.26|13696.26|13815.91|13695.91|13816.46|13696.46|13815.85|13695.85|10
1651502970000|2022-05-02 14:49:30|13816.11|13696.11|13816.06|13696.06|13816.31|13696.31|13816.05|13696.05|10
1651502980000|2022-05-02 14:49:40|13816.21|13696.21|13816.68|13696.68|13816.95|13696.95|13816.2|13696.2|10
1651502990000|2022-05-02 14:49:50|13816.76|13696.76|13816.95|13696.95|13817.46|13697.46|13816.76|13696.76|10
1651503000000|2022-05-02 14:50:00|13817.93|13697.93|13818.51|13698.51|13818.51|13698.51|13817.93|13697.93|9
1651503010000|2022-05-02 14:50:10|13818.67|13698.67|13818.71|13698.71|13818.95|13698.95|13818.23|13698.23|10
1651503020000|2022-05-02 14:50:20|13818.72|13698.72|13818.89|13698.89|13819.04|13699.04|13818.37|13698.37|9
1651503030000|2022-05-02 14:50:30|13818.7|13698.7|13818.31|13698.31|13818.82|13698.82|13817.83|13697.83|10
1651503040000|2022-05-02 14:50:40|13817.31|13697.31|13817.06|13697.06|13818.06|13698.06|13816.36|13696.36|10
1651503050000|2022-05-02 14:50:50|13816.42|13696.42|13816.49|13696.49|13817.07|13697.07|13816.08|13696.08|10
1651503060000|2022-05-02 14:51:00|13816.8|13696.8|13817.26|13697.26|13817.48|13697.48|13816.69|13696.69|10
1651503070000|2022-05-02 14:51:10|13817.45|13697.45|13818.09|13698.09|13818.65|13698.65|13816.76|13696.76|10
1651503080000|2022-05-02 14:51:20|13817.34|13697.34|13815.52|13695.52|13817.48|13697.48|13815.52|13695.52|10
1651503090000|2022-05-02 14:51:30|13814.88|13694.88|13808.15|13688.15|13814.88|13694.88|13808.15|13688.15|10
1651503100000|2022-05-02 14:51:40|13807.99|13687.99|13808.04|13688.04|13808.04|13688.04|13807.06|13687.06|10
1651503110000|2022-05-02 14:51:50|13808.25|13688.25|13812.05|13692.05|13812.05|13692.05|13808.25|13688.25|9
1651503120000|2022-05-02 14:52:00|13812.12|13692.12|13816.88|13696.88|13816.88|13696.88|13812.12|13692.12|10
1651503130000|2022-05-02 14:52:10|13815.32|13695.32|13814.54|13694.54|13815.45|13695.45|13813.97|13693.97|10
1651503140000|2022-05-02 14:52:20|13814.92|13694.92|13814.95|13694.95|13815.38|13695.38|13813.6|13693.6|10
1651503150000|2022-05-02 14:52:30|13813.84|13693.84|13812.68|13692.68|13815.24|13695.24|13812.68|13692.68|10
1651503160000|2022-05-02 14:52:40|13812.64|13692.64|13810.96|13690.96|13812.64|13692.64|13810.94|13690.94|10
1651503170000|2022-05-02 14:52:50|13811.11|13691.11|13812.32|13692.32|13812.45|13692.45|13811.04|13691.04|10
1651503180000|2022-05-02 14:53:00|13812.59|13692.59|13808.54|13688.54|13812.59|13692.59|13808.54|13688.54|10
1651503190000|2022-05-02 14:53:10|13808.74|13688.74|13809.18|13689.18|13809.18|13689.18|13808.03|13688.03|10
1651503200000|2022-05-02 14:53:20|13809.52|13689.52|13815.09|13695.09|13815.09|13695.09|13809.52|13689.52|10
1651503210000|2022-05-02 14:53:30|13815.2|13695.2|13813.7|13693.7|13815.78|13695.78|13813.6|13693.6|10
1651503220000|2022-05-02 14:53:40|13813.51|13693.51|13809.91|13689.91|13813.51|13693.51|13809.88|13689.88|10
1651503230000|2022-05-02 14:53:50|13808.82|13688.82|13807.34|13687.34|13808.82|13688.82|13806.89|13686.89|9
1651503240000|2022-05-02 14:54:00|13807.19|13687.19|13808.48|13688.48|13808.48|13688.48|13807.19|13687.19|9
1651503250000|2022-05-02 14:54:10|13808.79|13688.79|13812.01|13692.01|13812.01|13692.01|13808.79|13688.79|10
1651503260000|2022-05-02 14:54:20|13812.46|13692.46|13815.25|13695.25|13815.25|13695.25|13812.33|13692.33|10
1651503270000|2022-05-02 14:54:30|13815.52|13695.52|13819.42|13699.42|13819.42|13699.42|13815.42|13695.42|10
1651503280000|2022-05-02 14:54:40|13819.62|13699.62|13821.18|13701.18|13821.18|13701.18|13819.21|13699.21|9
1651503290000|2022-05-02 14:54:50|13820.73|13700.73|13818.34|13698.34|13820.74|13700.74|13818.34|13698.34|10
1651503300000|2022-05-02 14:55:00|13817.62|13697.62|13812.12|13692.12|13817.62|13697.62|13812.12|13692.12|10
1651503310000|2022-05-02 14:55:10|13810.67|13690.67|13806.31|13686.31|13810.67|13690.67|13805.39|13685.39|10
1651503320000|2022-05-02 14:55:20|13806.78|13686.78|13806.45|13686.45|13806.78|13686.78|13805.45|13685.45|9
1651503330000|2022-05-02 14:55:30|13805.86|13685.86|13807.98|13687.98|13807.98|13687.98|13805.86|13685.86|9
1651503340000|2022-05-02 14:55:40|13808.54|13688.54|13821.16|13701.16|13821.16|13701.16|13808.54|13688.54|10
1651503350000|2022-05-02 14:55:50|13823.25|13703.25|13830.32|13710.32|13831.76|13711.76|13823.25|13703.25|10
1651503360000|2022-05-02 14:56:00|13831.11|13711.11|13839.29|13719.29|13839.59|13719.59|13831|13711|10
1651503370000|2022-05-02 14:56:10|13840.93|13720.93|13844.55|13724.55|13844.69|13724.69|13840.93|13720.93|10
1651503380000|2022-05-02 14:56:20|13844.91|13724.91|13845.2|13725.2|13847.46|13727.46|13844.91|13724.91|10
1651503390000|2022-05-02 14:56:30|13844.47|13724.47|13838.61|13718.61|13844.47|13724.47|13838.61|13718.61|10
1651503400000|2022-05-02 14:56:40|13837.7|13717.7|13830.4|13710.4|13837.7|13717.7|13830.4|13710.4|9
1651503410000|2022-05-02 14:56:50|13831.94|13711.94|13825.03|13705.03|13831.94|13711.94|13825.03|13705.03|10
1651503420000|2022-05-02 14:57:00|13823.33|13703.33|13815.2|13695.2|13823.61|13703.61|13815.2|13695.2|10
1651503430000|2022-05-02 14:57:10|13815.43|13695.43|13804.88|13684.88|13815.43|13695.43|13804.88|13684.88|10
1651503440000|2022-05-02 14:57:20|13804|13684|13797.92|13677.92|13804.14|13684.14|13797.92|13677.92|9
1651503450000|2022-05-02 14:57:30|13797.46|13677.46|13794.48|13674.48|13797.46|13677.46|13794.14|13674.14|10
1651503460000|2022-05-02 14:57:40|13795.3|13675.3|13796.34|13676.34|13796.58|13676.58|13795.11|13675.11|10
1651503470000|2022-05-02 14:57:50|13796.09|13676.09|13797.81|13677.81|13797.81|13677.81|13796.09|13676.09|10
1651503480000|2022-05-02 14:58:00|13797.42|13677.42|13798.41|13678.41|13799.25|13679.25|13796.26|13676.26|10
1651503490000|2022-05-02 14:58:10|13798.55|13678.55|13797.87|13677.87|13798.85|13678.85|13797.76|13677.76|10
1651503500000|2022-05-02 14:58:20|13799.39|13679.39|13797.39|13677.39|13799.51|13679.51|13796.34|13676.34|10
1651503510000|2022-05-02 14:58:30|13797.53|13677.53|13800.21|13680.21|13801.74|13681.74|13797.53|13677.53|10
1651503520000|2022-05-02 14:58:40|13800.09|13680.09|13804.23|13684.23|13804.23|13684.23|13800.09|13680.09|9
1651503530000|2022-05-02 14:58:50|13804.2|13684.2|13809.47|13689.47|13809.47|13689.47|13804.2|13684.2|10
1651503540000|2022-05-02 14:59:00|13809.6|13689.6|13811.93|13691.93|13811.93|13691.93|13809.6|13689.6|10
1651503550000|2022-05-02 14:59:10|13812.1|13692.1|13810.55|13690.55|13812.1|13692.1|13810.55|13690.55|9
1651503560000|2022-05-02 14:59:20|13811.47|13691.47|13811.21|13691.21|13811.47|13691.47|13810.7|13690.7|10
1651503570000|2022-05-02 14:59:30|13811.26|13691.26|13812.14|13692.14|13812.14|13692.14|13811.25|13691.25|10
1651503580000|2022-05-02 14:59:40|13812.28|13692.28|13810.39|13690.39|13812.28|13692.28|13810.39|13690.39|9
1651503590000|2022-05-02 14:59:50|13810.79|13690.79|13810.35|13690.35|13810.92|13690.92|13810.1|13690.1|10
1651503600000|2022-05-02 15:00:00|13810.41|13690.41|13810.8|13690.8|13810.8|13690.8|13809.32|13689.32|10
1651503610000|2022-05-02 15:00:10|13810.67|13690.67|13810.61|13690.61|13811.18|13691.18|13810.61|13690.61|10
1651503620000|2022-05-02 15:00:20|13810.96|13690.96|13808.82|13688.82|13811.04|13691.04|13808.56|13688.56|9
1651503630000|2022-05-02 15:00:30|13808.54|13688.54|13805.5|13685.5|13808.54|13688.54|13805.37|13685.37|10
1651503640000|2022-05-02 15:00:40|13805.58|13685.58|13804.4|13684.4|13805.88|13685.88|13804.29|13684.29|10
1651503650000|2022-05-02 15:00:50|13803.91|13683.91|13799.67|13679.67|13803.91|13683.91|13799.67|13679.67|10
1651503660000|2022-05-02 15:01:00|13799.72|13679.72|13800.14|13680.14|13800.14|13680.14|13799.38|13679.38|10
1651503670000|2022-05-02 15:01:10|13799.95|13679.95|13801.05|13681.05|13801.4|13681.4|13799.95|13679.95|10
1651503680000|2022-05-02 15:01:20|13799.56|13679.56|13799.01|13679.01|13799.75|13679.75|13798.81|13678.81|9
1651503690000|2022-05-02 15:01:30|13799.08|13679.08|13796.54|13676.54|13799.08|13679.08|13796.54|13676.54|10
1651503700000|2022-05-02 15:01:40|13796.39|13676.39|13795.31|13675.31|13796.39|13676.39|13794.89|13674.89|10
1651503710000|2022-05-02 15:01:50|13795.67|13675.67|13793.99|13673.99|13795.67|13675.67|13793.85|13673.85|10
1651503720000|2022-05-02 15:02:00|13794.1|13674.1|13794.98|13674.98|13795.14|13675.14|13794.1|13674.1|10
1651503730000|2022-05-02 15:02:10|13795.42|13675.42|13794.69|13674.69|13796.21|13676.21|13794.69|13674.69|9
1651503740000|2022-05-02 15:02:20|13794.44|13674.44|13793.99|13673.99|13794.44|13674.44|13792.6|13672.6|10
1651503750000|2022-05-02 15:02:30|13794.11|13674.11|13794.29|13674.29|13794.82|13674.82|13793.98|13673.98|10
1651503760000|2022-05-02 15:02:40|13794.09|13674.09|13795.31|13675.31|13795.65|13675.65|13793.83|13673.83|10
1651503770000|2022-05-02 15:02:50|13795.37|13675.37|13794.46|13674.46|13796.08|13676.08|13794.36|13674.36|10
1651503780000|2022-05-02 15:03:00|13794.18|13674.18|13790.86|13670.86|13794.18|13674.18|13790.86|13670.86|10
1651503790000|2022-05-02 15:03:10|13791.38|13671.38|13792.46|13672.46|13793.11|13673.11|13791.38|13671.38|10
1651503800000|2022-05-02 15:03:20|13793.26|13673.26|13789.03|13669.03|13793.26|13673.26|13788.88|13668.88|10
1651503810000|2022-05-02 15:03:30|13787.69|13667.69|13785.16|13665.16|13787.73|13667.73|13785.16|13665.16|10
1651503820000|2022-05-02 15:03:40|13785.32|13665.32|13785.89|13665.89|13786.08|13666.08|13785.32|13665.32|10
1651503830000|2022-05-02 15:03:50|13785.4|13665.4|13785.47|13665.47|13786.15|13666.15|13784.84|13664.84|10
1651503840000|2022-05-02 15:04:00|13785.12|13665.12|13781.55|13661.55|13785.12|13665.12|13781.55|13661.55|10
1651503850000|2022-05-02 15:04:10|13781.56|13661.56|13777.66|13657.66|13781.56|13661.56|13777.66|13657.66|10
1651503860000|2022-05-02 15:04:20|13777.57|13657.57|13777.1|13657.1|13777.57|13657.57|13775.9|13655.9|10
1651503870000|2022-05-02 15:04:30|13777.04|13657.04|13775.13|13655.13|13777.04|13657.04|13775.08|13655.08|10
1651503880000|2022-05-02 15:04:40|13775.98|13655.98|13775.53|13655.53|13775.98|13655.98|13774.86|13654.86|10
1651503890000|2022-05-02 15:04:50|13775.78|13655.78|13776.18|13656.18|13776.18|13656.18|13775.57|13655.57|10
1651503900000|2022-05-02 15:05:00|13776.31|13656.31|13775.49|13655.49|13776.33|13656.33|13775.07|13655.07|10
1651503910000|2022-05-02 15:05:10|13775.44|13655.44|13776.07|13656.07|13776.07|13656.07|13775.05|13655.05|9
1651503920000|2022-05-02 15:05:20|13776.21|13656.21|13777.85|13657.85|13779.82|13659.82|13776.14|13656.14|10
1651503930000|2022-05-02 15:05:30|13778.12|13658.12|13781.61|13661.61|13782.19|13662.19|13778.12|13658.12|10
1651503940000|2022-05-02 15:05:40|13782.52|13662.52|13785.2|13665.2|13785.46|13665.46|13782.52|13662.52|10
1651503950000|2022-05-02 15:05:50|13785.25|13665.25|13786.25|13666.25|13786.25|13666.25|13785.16|13665.16|10
1651503960000|2022-05-02 15:06:00|13785.88|13665.88|13785.52|13665.52|13785.91|13665.91|13783.83|13663.83|10
1651503970000|2022-05-02 15:06:10|13787.15|13667.15|13790.27|13670.27|13790.27|13670.27|13786.49|13666.49|10
1651503980000|2022-05-02 15:06:20|13788.85|13668.85|13793.89|13673.89|13794.55|13674.55|13788.85|13668.85|10
1651503990000|2022-05-02 15:06:30|13794.3|13674.3|13794.8|13674.8|13794.8|13674.8|13793.61|13673.61|10
1651504000000|2022-05-02 15:06:40|13794.94|13674.94|13802.39|13682.39|13802.39|13682.39|13794.94|13674.94|10
1651504010000|2022-05-02 15:06:50|13802.88|13682.88|13802.78|13682.78|13804.26|13684.26|13801.76|13681.76|10
1651504020000|2022-05-02 15:07:00|13803.94|13683.94|13801.99|13681.99|13803.94|13683.94|13801.14|13681.14|10
1651504030000|2022-05-02 15:07:10|13805.21|13685.21|13806.84|13686.84|13807.01|13687.01|13803.06|13683.06|10
1651504040000|2022-05-02 15:07:20|13806.6|13686.6|13807.63|13687.63|13808.22|13688.22|13806.6|13686.6|10
1651504050000|2022-05-02 15:07:30|13808.08|13688.08|13806.66|13686.66|13808.31|13688.31|13806.24|13686.24|10
1651504060000|2022-05-02 15:07:40|13806.63|13686.63|13807.44|13687.44|13807.82|13687.82|13806.63|13686.63|10
1651504070000|2022-05-02 15:07:50|13807.01|13687.01|13806.42|13686.42|13807.15|13687.15|13806.1|13686.1|10
1651504080000|2022-05-02 15:08:00|13805.03|13685.03|13802.62|13682.62|13806.15|13686.15|13802.62|13682.62|10
1651504090000|2022-05-02 15:08:10|13802.97|13682.97|13804.72|13684.72|13804.72|13684.72|13802.36|13682.36|10
1651504100000|2022-05-02 15:08:20|13804.53|13684.53|13803.74|13683.74|13805.17|13685.17|13803.74|13683.74|10
1651504110000|2022-05-02 15:08:30|13804.68|13684.68|13802.5|13682.5|13804.74|13684.74|13802.09|13682.09|10
1651504120000|2022-05-02 15:08:40|13802.04|13682.04|13800.95|13680.95|13802.2|13682.2|13800.42|13680.42|10
1651504130000|2022-05-02 15:08:50|13801.46|13681.46|13800.62|13680.62|13801.46|13681.46|13799.82|13679.82|10
1651504140000|2022-05-02 15:09:00|13800.91|13680.91|13801.02|13681.02|13801.02|13681.02|13799.67|13679.67|10
1651504150000|2022-05-02 15:09:10|13801.48|13681.48|13802.01|13682.01|13802.56|13682.56|13801.42|13681.42|10
1651504160000|2022-05-02 15:09:20|13802.54|13682.54|13802.73|13682.73|13802.73|13682.73|13801.89|13681.89|9
1651504170000|2022-05-02 15:09:30|13802.16|13682.16|13801.1|13681.1|13802.24|13682.24|13801.07|13681.07|10
1651504180000|2022-05-02 15:09:40|13800.98|13680.98|13800.96|13680.96|13801.17|13681.17|13800.72|13680.72|10
1651504190000|2022-05-02 15:09:50|13800.71|13680.71|13801.09|13681.09|13801.21|13681.21|13800.38|13680.38|9
1651504200000|2022-05-02 15:10:00|13800.26|13680.26|13800.55|13680.55|13800.98|13680.98|13800.07|13680.07|9
1651504210000|2022-05-02 15:10:10|13801.84|13681.84|13802.18|13682.18|13802.44|13682.44|13801.84|13681.84|9
1651504220000|2022-05-02 15:10:20|13801.67|13681.67|13802.52|13682.52|13802.52|13682.52|13801.67|13681.67|10
1651504230000|2022-05-02 15:10:30|13802.24|13682.24|13802.65|13682.65|13802.74|13682.74|13801.96|13681.96|10
1651504240000|2022-05-02 15:10:40|13802.93|13682.93|13803.08|13683.08|13803.79|13683.79|13802.93|13682.93|10
1651504250000|2022-05-02 15:10:50|13802.82|13682.82|13803.05|13683.05|13803.19|13683.19|13802.47|13682.47|10
1651504260000|2022-05-02 15:11:00|13803.22|13683.22|13804.64|13684.64|13804.64|13684.64|13803.22|13683.22|10
1651504270000|2022-05-02 15:11:10|13804.81|13684.81|13804.72|13684.72|13805.33|13685.33|13804.7|13684.7|10
1651504280000|2022-05-02 15:11:20|13804.64|13684.64|13805.17|13685.17|13805.25|13685.25|13804.64|13684.64|9
1651504290000|2022-05-02 15:11:30|13805.19|13685.19|13805.37|13685.37|13805.37|13685.37|13804.68|13684.68|10
1651504300000|2022-05-02 15:11:40|13804.4|13684.4|13804.49|13684.49|13804.49|13684.49|13803.83|13683.83|9
1651504310000|2022-05-02 15:11:50|13804.82|13684.82|13809.84|13689.84|13809.84|13689.84|13804.82|13684.82|10
1651504320000|2022-05-02 15:12:00|13810.53|13690.53|13816.22|13696.22|13816.22|13696.22|13810.53|13690.53|10
1651504330000|2022-05-02 15:12:10|13816.35|13696.35|13818.57|13698.57|13818.57|13698.57|13816.35|13696.35|10
1651504340000|2022-05-02 15:12:20|13819.47|13699.47|13821.72|13701.72|13821.72|13701.72|13819.47|13699.47|9
1651504350000|2022-05-02 15:12:30|13822.66|13702.66|13825.07|13705.07|13825.2|13705.2|13822.66|13702.66|10
1651504360000|2022-05-02 15:12:40|13825.03|13705.03|13826.63|13706.63|13826.63|13706.63|13825.03|13705.03|10
1651504370000|2022-05-02 15:12:50|13826.96|13706.96|13828.25|13708.25|13828.63|13708.63|13826.96|13706.96|9
1651504380000|2022-05-02 15:13:00|13829.04|13709.04|13830.47|13710.47|13830.47|13710.47|13828.82|13708.82|10
1651504390000|2022-05-02 15:13:10|13830.41|13710.41|13833.3|13713.3|13833.3|13713.3|13830.41|13710.41|10
1651504400000|2022-05-02 15:13:20|13833.64|13713.64|13839.93|13719.93|13839.93|13719.93|13833.64|13713.64|9
1651504410000|2022-05-02 15:13:30|13839.78|13719.78|13841.64|13721.64|13842.48|13722.48|13839.78|13719.78|10
1651504420000|2022-05-02 15:13:40|13841.92|13721.92|13839.43|13719.43|13841.92|13721.92|13839.43|13719.43|10
1651504430000|2022-05-02 15:13:50|13838.99|13718.99|13839.13|13719.13|13839.39|13719.39|13838.52|13718.52|10
1651504440000|2022-05-02 15:14:00|13838.8|13718.8|13837.71|13717.71|13838.8|13718.8|13837.48|13717.48|10
1651504450000|2022-05-02 15:14:10|13837.32|13717.32|13837.27|13717.27|13837.32|13717.32|13836.41|13716.41|10
1651504460000|2022-05-02 15:14:20|13837.07|13717.07|13837.93|13717.93|13837.93|13717.93|13836.96|13716.96|10
1651504470000|2022-05-02 15:14:30|13838.23|13718.23|13838.77|13718.77|13839.05|13719.05|13837.68|13717.68|10
1651504480000|2022-05-02 15:14:40|13838.91|13718.91|13838.67|13718.67|13839.42|13719.42|13838.65|13718.65|10
1651504490000|2022-05-02 15:14:50|13838.53|13718.53|13838.31|13718.31|13838.53|13718.53|13837.24|13717.24|10
1651504500000|2022-05-02 15:15:00|13838.44|13718.44|13835.36|13715.36|13838.51|13718.51|13835.36|13715.36|10
1651504510000|2022-05-02 15:15:10|13835.58|13715.58|13837.39|13717.39|13837.39|13717.39|13835.58|13715.58|10
1651504520000|2022-05-02 15:15:20|13837.59|13717.59|13838.86|13718.86|13840.19|13720.19|13837.59|13717.59|10
1651504530000|2022-05-02 15:15:30|13838.4|13718.4|13841.49|13721.49|13841.57|13721.57|13837.37|13717.37|10
1651504540000|2022-05-02 15:15:40|13841.31|13721.31|13844.84|13724.84|13844.84|13724.84|13841.31|13721.31|10
1651504550000|2022-05-02 15:15:50|13845|13725|13844.15|13724.15|13845.92|13725.92|13844.15|13724.15|10
1651504560000|2022-05-02 15:16:00|13845.24|13725.24|13840.09|13720.09|13845.24|13725.24|13840.09|13720.09|10
1651504570000|2022-05-02 15:16:10|13841.87|13721.87|13835.01|13715.01|13841.87|13721.87|13833.92|13713.92|10
1651504580000|2022-05-02 15:16:20|13833.12|13713.12|13825.93|13705.93|13833.12|13713.12|13825.29|13705.29|10
1651504590000|2022-05-02 15:16:30|13825.66|13705.66|13822.36|13702.36|13826.2|13706.2|13822.28|13702.28|10
1651504600000|2022-05-02 15:16:40|13821.4|13701.4|13818.63|13698.63|13821.4|13701.4|13818.15|13698.15|10
1651504610000|2022-05-02 15:16:50|13816.87|13696.87|13815.86|13695.86|13817.2|13697.2|13815.86|13695.86|10
1651504620000|2022-05-02 15:17:00|13816.88|13696.88|13811.88|13691.88|13816.88|13696.88|13811.88|13691.88|10
1651504630000|2022-05-02 15:17:10|13810.8|13690.8|13805.53|13685.53|13810.8|13690.8|13805.53|13685.53|10
1651504640000|2022-05-02 15:17:20|13805.67|13685.67|13799.1|13679.1|13805.67|13685.67|13799.1|13679.1|10
1651504650000|2022-05-02 15:17:30|13797.75|13677.75|13788.82|13668.82|13797.75|13677.75|13788.82|13668.82|10
1651504660000|2022-05-02 15:17:40|13789.11|13669.11|13787.09|13667.09|13789.86|13669.86|13786.28|13666.28|10
1651504670000|2022-05-02 15:17:50|13786.27|13666.27|13783.38|13663.38|13786.27|13666.27|13782.86|13662.86|10
1651504680000|2022-05-02 15:18:00|13782.87|13662.87|13782.31|13662.31|13783.78|13663.78|13782.04|13662.04|10
1651504690000|2022-05-02 15:18:10|13783.15|13663.15|13781.7|13661.7|13783.46|13663.46|13781.7|13661.7|10
1651504700000|2022-05-02 15:18:20|13782.79|13662.79|13782.45|13662.45|13782.87|13662.87|13781.53|13661.53|10
1651504710000|2022-05-02 15:18:30|13782.05|13662.05|13784.17|13664.17|13784.22|13664.22|13782.05|13662.05|10
1651504720000|2022-05-02 15:18:40|13784|13664|13781.36|13661.36|13784|13664|13781.36|13661.36|10
1651504730000|2022-05-02 15:18:50|13781.21|13661.21|13779.17|13659.17|13781.24|13661.24|13779.17|13659.17|10
1651504740000|2022-05-02 15:19:00|13779.09|13659.09|13781.61|13661.61|13781.99|13661.99|13778.54|13658.54|10
1651504750000|2022-05-02 15:19:10|13781.48|13661.48|13779.88|13659.88|13781.48|13661.48|13779.7|13659.7|10
1651504760000|2022-05-02 15:19:20|13779.51|13659.51|13779|13659|13780.7|13660.7|13778.21|13658.21|10
1651504770000|2022-05-02 15:19:30|13779.21|13659.21|13780.21|13660.21|13780.21|13660.21|13778.97|13658.97|9
1651504780000|2022-05-02 15:19:40|13779.73|13659.73|13779.95|13659.95|13780.41|13660.41|13779.38|13659.38|10
1651504790000|2022-05-02 15:19:50|13780.08|13660.08|13778.9|13658.9|13780.08|13660.08|13778.65|13658.65|9
1651504800000|2022-05-02 15:20:00|13778.81|13658.81|13775.38|13655.38|13778.81|13658.81|13775.38|13655.38|10
1651504810000|2022-05-02 15:20:10|13774.9|13654.9|13774.49|13654.49|13775.05|13655.05|13774.49|13654.49|10
1651504820000|2022-05-02 15:20:20|13774.67|13654.67|13775.06|13655.06|13775.51|13655.51|13774.67|13654.67|9
1651504830000|2022-05-02 15:20:30|13774.85|13654.85|13774.43|13654.43|13774.85|13654.85|13773.8|13653.8|9
1651504840000|2022-05-02 15:20:40|13774.31|13654.31|13773.76|13653.76|13774.61|13654.61|13773.63|13653.63|10
1651504850000|2022-05-02 15:20:50|13773.38|13653.38|13772.15|13652.15|13773.5|13653.5|13771.95|13651.95|10
1651504860000|2022-05-02 15:21:00|13772.5|13652.5|13776.8|13656.8|13776.8|13656.8|13772.5|13652.5|10
1651504870000|2022-05-02 15:21:10|13777.47|13657.47|13780.52|13660.52|13781.3|13661.3|13777.47|13657.47|10
1651504880000|2022-05-02 15:21:20|13780.49|13660.49|13778.48|13658.48|13780.49|13660.49|13778.48|13658.48|10
1651504890000|2022-05-02 15:21:30|13778.94|13658.94|13778.19|13658.19|13779.68|13659.68|13777.26|13657.26|10
1651504900000|2022-05-02 15:21:40|13777.02|13657.02|13779.47|13659.47|13779.47|13659.47|13777|13657|10
1651504910000|2022-05-02 15:21:50|13780.25|13660.25|13781.74|13661.74|13781.74|13661.74|13780.15|13660.15|10
1651504920000|2022-05-02 15:22:00|13782.07|13662.07|13783.83|13663.83|13783.83|13663.83|13781.76|13661.76|10
1651504930000|2022-05-02 15:22:10|13783.06|13663.06|13784.28|13664.28|13784.28|13664.28|13782.98|13662.98|9
1651504940000|2022-05-02 15:22:20|13783.99|13663.99|13784.17|13664.17|13784.79|13664.79|13783.92|13663.92|9
1651504950000|2022-05-02 15:22:30|13784.68|13664.68|13785.36|13665.36|13785.54|13665.54|13784.61|13664.61|10
1651504960000|2022-05-02 15:22:40|13784.97|13664.97|13784.89|13664.89|13785.71|13665.71|13784.45|13664.45|10
1651504970000|2022-05-02 15:22:50|13784.82|13664.82|13786.12|13666.12|13786.12|13666.12|13784.82|13664.82|10
1651504980000|2022-05-02 15:23:00|13785.86|13665.86|13786.83|13666.83|13786.83|13666.83|13785.72|13665.72|10
1651504990000|2022-05-02 15:23:10|13785.81|13665.81|13785.01|13665.01|13786.08|13666.08|13785.01|13665.01|10
1651505000000|2022-05-02 15:23:20|13785.04|13665.04|13784.67|13664.67|13785.75|13665.75|13784.67|13664.67|10
1651505010000|2022-05-02 15:23:30|13784.16|13664.16|13784|13664|13784.29|13664.29|13783.57|13663.57|10
1651505020000|2022-05-02 15:23:40|13783.95|13663.95|13782.98|13662.98|13783.95|13663.95|13782.98|13662.98|10
1651505030000|2022-05-02 15:23:50|13783.75|13663.75|13783.62|13663.62|13783.92|13663.92|13783.46|13663.46|10
1651505040000|2022-05-02 15:24:00|13783.37|13663.37|13783.54|13663.54|13784.01|13664.01|13783.33|13663.33|9
1651505050000|2022-05-02 15:24:10|13783.91|13663.91|13784.2|13664.2|13784.2|13664.2|13783.68|13663.68|10
1651505060000|2022-05-02 15:24:20|13784.39|13664.39|13784.8|13664.8|13785.14|13665.14|13784.19|13664.19|10
1651505070000|2022-05-02 15:24:30|13784.87|13664.87|13784.29|13664.29|13784.87|13664.87|13783.7|13663.7|10
1651505080000|2022-05-02 15:24:40|13783.16|13663.16|13783.86|13663.86|13784.27|13664.27|13782.98|13662.98|10
1651505090000|2022-05-02 15:24:50|13783.61|13663.61|13785.84|13665.84|13785.84|13665.84|13783.61|13663.61|10
1651505100000|2022-05-02 15:25:00|13785.93|13665.93|13787.3|13667.3|13787.52|13667.52|13785.87|13665.87|10
1651505110000|2022-05-02 15:25:10|13787.43|13667.43|13786.73|13666.73|13787.61|13667.61|13786.07|13666.07|9
1651505120000|2022-05-02 15:25:20|13785.07|13665.07|13783.03|13663.03|13785.7|13665.7|13782.39|13662.39|10
1651505130000|2022-05-02 15:25:30|13783.24|13663.24|13778.75|13658.75|13783.24|13663.24|13778.75|13658.75|10
1651505140000|2022-05-02 15:25:40|13777.76|13657.76|13774.9|13654.9|13778.44|13658.44|13774.29|13654.29|9
1651505150000|2022-05-02 15:25:50|13774.72|13654.72|13779.52|13659.52|13779.52|13659.52|13774.7|13654.7|10
1651505160000|2022-05-02 15:26:00|13777.74|13657.74|13786.21|13666.21|13788.38|13668.38|13777.74|13657.74|10
1651505170000|2022-05-02 15:26:10|13787.55|13667.55|13791.87|13671.87|13792.57|13672.57|13787.07|13667.07|10
1651505180000|2022-05-02 15:26:20|13792.12|13672.12|13791.52|13671.52|13793.19|13673.19|13791.52|13671.52|10
1651505190000|2022-05-02 15:26:30|13791.51|13671.51|13790.39|13670.39|13792.57|13672.57|13790.39|13670.39|10
1651505200000|2022-05-02 15:26:40|13790.33|13670.33|13785.89|13665.89|13790.33|13670.33|13785.89|13665.89|10
1651505210000|2022-05-02 15:26:50|13785.77|13665.77|13785.88|13665.88|13786.68|13666.68|13785.77|13665.77|10
1651505220000|2022-05-02 15:27:00|13785.91|13665.91|13785.14|13665.14|13787.01|13667.01|13785.14|13665.14|9
1651505230000|2022-05-02 15:27:10|13785.4|13665.4|13781.16|13661.16|13785.4|13665.4|13780.22|13660.22|9
1651505240000|2022-05-02 15:27:20|13781.43|13661.43|13774.67|13654.67|13781.43|13661.43|13774.67|13654.67|10
1651505250000|2022-05-02 15:27:30|13774.4|13654.4|13771.01|13651.01|13774.4|13654.4|13769.12|13649.12|10
1651505260000|2022-05-02 15:27:40|13770.99|13650.99|13772.41|13652.41|13772.41|13652.41|13770.74|13650.74|10
1651505270000|2022-05-02 15:27:50|13770.68|13650.68|13773.3|13653.3|13773.3|13653.3|13770.66|13650.66|10
1651505280000|2022-05-02 15:28:00|13773.5|13653.5|13773.19|13653.19|13773.51|13653.51|13771.97|13651.97|10
1651505290000|2022-05-02 15:28:10|13773.36|13653.36|13773.05|13653.05|13773.81|13653.81|13773.05|13653.05|8
1651505300000|2022-05-02 15:28:20|13772.28|13652.28|13773.28|13653.28|13773.28|13653.28|13772.28|13652.28|9
1651505310000|2022-05-02 15:28:30|13773.62|13653.62|13774.77|13654.77|13774.77|13654.77|13773.62|13653.62|10
1651505320000|2022-05-02 15:28:40|13774.37|13654.37|13777.43|13657.43|13777.43|13657.43|13773.58|13653.58|10
1651505330000|2022-05-02 15:28:50|13776.94|13656.94|13781.26|13661.26|13781.31|13661.31|13776.94|13656.94|10
1651505340000|2022-05-02 15:29:00|13779.61|13659.61|13779.03|13659.03|13781.11|13661.11|13779.03|13659.03|10
1651505350000|2022-05-02 15:29:10|13778.93|13658.93|13778.08|13658.08|13780.05|13660.05|13778.08|13658.08|10
1651505360000|2022-05-02 15:29:20|13778.79|13658.79|13775.25|13655.25|13778.79|13658.79|13775.11|13655.11|10
1651505370000|2022-05-02 15:29:30|13775.3|13655.3|13773.76|13653.76|13775.3|13655.3|13773.13|13653.13|9
1651505380000|2022-05-02 15:29:40|13773.98|13653.98|13775.71|13655.71|13776.25|13656.25|13773.98|13653.98|10
1651505390000|2022-05-02 15:29:50|13776.54|13656.54|13778.91|13658.91|13779.7|13659.7|13776.54|13656.54|10
1651505400000|2022-05-02 15:30:00|13779.98|13659.98|13782.37|13662.37|13782.37|13662.37|13779.33|13659.33|10
1651505410000|2022-05-02 15:30:10|13782.6|13662.6|13784.16|13664.16|13784.43|13664.43|13782.6|13662.6|10
1651505420000|2022-05-02 15:30:20|13784.4|13664.4|13785.09|13665.09|13785.09|13665.09|13783.5|13663.5|10
1651505430000|2022-05-02 15:30:30|13785.24|13665.24|13786.77|13666.77|13787.22|13667.22|13785.24|13665.24|10
1651505440000|2022-05-02 15:30:40|13786.79|13666.79|13786.01|13666.01|13786.79|13666.79|13783.91|13663.91|10
1651505450000|2022-05-02 15:30:50|13784.93|13664.93|13778.8|13658.8|13784.93|13664.93|13777.89|13657.89|10
1651505460000|2022-05-02 15:31:00|13776.83|13656.83|13774.19|13654.19|13776.83|13656.83|13774.19|13654.19|10
1651505470000|2022-05-02 15:31:10|13774.22|13654.22|13771.1|13651.1|13774.22|13654.22|13771.1|13651.1|10
1651505480000|2022-05-02 15:31:20|13771.59|13651.59|13769.51|13649.51|13771.59|13651.59|13769.51|13649.51|10
1651505490000|2022-05-02 15:31:30|13769.28|13649.28|13767.51|13647.51|13769.28|13649.28|13767.51|13647.51|10
1651505500000|2022-05-02 15:31:40|13767.66|13647.66|13768.58|13648.58|13768.58|13648.58|13767.35|13647.35|10
1651505510000|2022-05-02 15:31:50|13769.07|13649.07|13769.92|13649.92|13769.92|13649.92|13768.59|13648.59|10
1651505520000|2022-05-02 15:32:00|13769.88|13649.88|13770.18|13650.18|13770.65|13650.65|13769.74|13649.74|10
1651505530000|2022-05-02 15:32:10|13770.55|13650.55|13769.45|13649.45|13770.55|13650.55|13769.3|13649.3|10
1651505540000|2022-05-02 15:32:20|13769.39|13649.39|13766.55|13646.55|13769.46|13649.46|13766.55|13646.55|9
1651505550000|2022-05-02 15:32:30|13766.43|13646.43|13768.27|13648.27|13768.27|13648.27|13766.43|13646.43|10
1651505560000|2022-05-02 15:32:40|13767.84|13647.84|13769.04|13649.04|13769.04|13649.04|13767.6|13647.6|10
1651505570000|2022-05-02 15:32:50|13769.32|13649.32|13771.33|13651.33|13771.64|13651.64|13769.25|13649.25|10
1651505580000|2022-05-02 15:33:00|13771.79|13651.79|13773.63|13653.63|13773.63|13653.63|13771.27|13651.27|10
1651505590000|2022-05-02 15:33:10|13773.76|13653.76|13780.18|13660.18|13780.18|13660.18|13773.76|13653.76|10
1651505600000|2022-05-02 15:33:20|13780.02|13660.02|13785.47|13665.47|13785.47|13665.47|13779.92|13659.92|10
1651505610000|2022-05-02 15:33:30|13785.83|13665.83|13787.83|13667.83|13788.39|13668.39|13785.83|13665.83|9
1651505620000|2022-05-02 15:33:40|13788.27|13668.27|13791.47|13671.47|13791.47|13671.47|13788.27|13668.27|9
1651505630000|2022-05-02 15:33:50|13791.34|13671.34|13792.51|13672.51|13792.51|13672.51|13791.34|13671.34|10
1651505640000|2022-05-02 15:34:00|13791.92|13671.92|13793.37|13673.37|13793.45|13673.45|13791.76|13671.76|10
1651505650000|2022-05-02 15:34:10|13794.61|13674.61|13798.4|13678.4|13798.43|13678.43|13794.61|13674.61|10
1651505660000|2022-05-02 15:34:20|13798.23|13678.23|13802.74|13682.74|13802.74|13682.74|13798.23|13678.23|9
1651505670000|2022-05-02 15:34:30|13802.8|13682.8|13791.09|13671.09|13802.8|13682.8|13791.09|13671.09|10
1651505680000|2022-05-02 15:34:40|13789|13669|13787.4|13667.4|13789.19|13669.19|13787.4|13667.4|10
1651505690000|2022-05-02 15:34:50|13787.47|13667.47|13786.08|13666.08|13787.54|13667.54|13786.04|13666.04|10
1651505700000|2022-05-02 15:35:00|13786.36|13666.36|13789.16|13669.16|13789.16|13669.16|13786.36|13666.36|10
1651505710000|2022-05-02 15:35:10|13788.88|13668.88|13792.89|13672.89|13792.89|13672.89|13788.88|13668.88|10
1651505720000|2022-05-02 15:35:20|13793.24|13673.24|13792.82|13672.82|13794.02|13674.02|13792.75|13672.75|10
1651505730000|2022-05-02 15:35:30|13792.54|13672.54|13794.52|13674.52|13794.52|13674.52|13792.54|13672.54|10
1651505740000|2022-05-02 15:35:40|13794.07|13674.07|13793.68|13673.68|13794.07|13674.07|13792.97|13672.97|10
1651505750000|2022-05-02 15:35:50|13792.91|13672.91|13791.65|13671.65|13792.91|13672.91|13791.65|13671.65|10
1651505760000|2022-05-02 15:36:00|13791.61|13671.61|13790.5|13670.5|13791.81|13671.81|13790.5|13670.5|10
1651505770000|2022-05-02 15:36:10|13791.02|13671.02|13792.75|13672.75|13792.87|13672.87|13790.68|13670.68|10
1651505780000|2022-05-02 15:36:20|13793.25|13673.25|13795.52|13675.52|13795.88|13675.88|13793.25|13673.25|10
1651505790000|2022-05-02 15:36:30|13796.33|13676.33|13795.46|13675.46|13796.33|13676.33|13795.46|13675.46|8
1651505800000|2022-05-02 15:36:40|13795.49|13675.49|13798.05|13678.05|13798.13|13678.13|13795.49|13675.49|9
1651505810000|2022-05-02 15:36:50|13798.85|13678.85|13799.97|13679.97|13799.97|13679.97|13798.77|13678.77|10
1651505820000|2022-05-02 15:37:00|13800.11|13680.11|13800.71|13680.71|13800.71|13680.71|13799.89|13679.89|10
1651505830000|2022-05-02 15:37:10|13800.53|13680.53|13802.08|13682.08|13802.08|13682.08|13800.53|13680.53|10
1651505840000|2022-05-02 15:37:20|13802.05|13682.05|13802.98|13682.98|13803.2|13683.2|13802.05|13682.05|10
1651505850000|2022-05-02 15:37:30|13802.6|13682.6|13802.76|13682.76|13802.81|13682.81|13802.13|13682.13|10
1651505860000|2022-05-02 15:37:40|13802.65|13682.65|13801.75|13681.75|13802.65|13682.65|13801.44|13681.44|10
1651505870000|2022-05-02 15:37:50|13801.93|13681.93|13804.41|13684.41|13804.48|13684.48|13801.93|13681.93|10
1651505880000|2022-05-02 15:38:00|13804.3|13684.3|13805.3|13685.3|13805.62|13685.62|13804.3|13684.3|10
1651505890000|2022-05-02 15:38:10|13805.73|13685.73|13806.89|13686.89|13807.34|13687.34|13805.34|13685.34|10
1651505900000|2022-05-02 15:38:20|13806.93|13686.93|13804.51|13684.51|13807.12|13687.12|13804.51|13684.51|10
1651505910000|2022-05-02 15:38:30|13805.59|13685.59|13795.55|13675.55|13805.59|13685.59|13795.55|13675.55|10
1651505920000|2022-05-02 15:38:40|13794.63|13674.63|13791.19|13671.19|13794.75|13674.75|13790.66|13670.66|10
1651505930000|2022-05-02 15:38:50|13790.89|13670.89|13788.29|13668.29|13790.89|13670.89|13788.29|13668.29|10
1651505940000|2022-05-02 15:39:00|13788.04|13668.04|13786.25|13666.25|13788.1|13668.1|13786.19|13666.19|10
1651505950000|2022-05-02 15:39:10|13785.71|13665.71|13781.66|13661.66|13786.22|13666.22|13781.66|13661.66|10
1651505960000|2022-05-02 15:39:20|13781.26|13661.26|13777.29|13657.29|13781.26|13661.26|13777.29|13657.29|10
1651505970000|2022-05-02 15:39:30|13776.98|13656.98|13773.28|13653.28|13776.98|13656.98|13773.16|13653.16|10
1651505980000|2022-05-02 15:39:40|13772.73|13652.73|13773.66|13653.66|13774.2|13654.2|13772.66|13652.66|10
1651505990000|2022-05-02 15:39:50|13774.14|13654.14|13771.53|13651.53|13774.53|13654.53|13771.53|13651.53|10
1651506000000|2022-05-02 15:40:00|13772.36|13652.36|13768.39|13648.39|13772.36|13652.36|13767.79|13647.79|10
1651506010000|2022-05-02 15:40:10|13766.36|13646.36|13767.27|13647.27|13767.27|13647.27|13766.36|13646.36|10
1651506020000|2022-05-02 15:40:20|13766.42|13646.42|13763.22|13643.22|13766.47|13646.47|13763.22|13643.22|10
1651506030000|2022-05-02 15:40:30|13763.21|13643.21|13763.88|13643.88|13764.18|13644.18|13762.97|13642.97|10
1651506040000|2022-05-02 15:40:40|13764.75|13644.75|13763.69|13643.69|13765.15|13645.15|13763.69|13643.69|10
1651506050000|2022-05-02 15:40:50|13765.34|13645.34|13764.8|13644.8|13765.34|13645.34|13764.03|13644.03|9
1651506060000|2022-05-02 15:41:00|13764.44|13644.44|13764.14|13644.14|13765.22|13645.22|13763.86|13643.86|10
1651506070000|2022-05-02 15:41:10|13764.06|13644.06|13764.85|13644.85|13767|13647|13764.04|13644.04|9
1651506080000|2022-05-02 15:41:20|13765.09|13645.09|13769.01|13649.01|13769.01|13649.01|13765.09|13645.09|10
1651506090000|2022-05-02 15:41:30|13768.02|13648.02|13766.32|13646.32|13768.54|13648.54|13766.1|13646.1|10
1651506100000|2022-05-02 15:41:40|13765.58|13645.58|13763.57|13643.57|13766.73|13646.73|13763.57|13643.57|10
1651506110000|2022-05-02 15:41:50|13763.01|13643.01|13762.69|13642.69|13763.94|13643.94|13762.24|13642.24|10
1651506120000|2022-05-02 15:42:00|13762.24|13642.24|13760.66|13640.66|13762.45|13642.45|13760.56|13640.56|10
1651506130000|2022-05-02 15:42:10|13760.19|13640.19|13753.94|13633.94|13760.19|13640.19|13753.94|13633.94|10
1651506140000|2022-05-02 15:42:20|13752.97|13632.97|13746.49|13626.49|13754.03|13634.03|13746.49|13626.49|10
1651506150000|2022-05-02 15:42:30|13744.34|13624.34|13740.01|13620.01|13744.34|13624.34|13739.91|13619.91|10
1651506160000|2022-05-02 15:42:40|13740.25|13620.25|13744.95|13624.95|13744.95|13624.95|13740.25|13620.25|10
1651506170000|2022-05-02 15:42:50|13744.88|13624.88|13745.6|13625.6|13745.64|13625.64|13743.7|13623.7|10
1651506180000|2022-05-02 15:43:00|13745.68|13625.68|13748.3|13628.3|13748.57|13628.57|13745.59|13625.59|10
1651506190000|2022-05-02 15:43:10|13749.11|13629.11|13750.65|13630.65|13750.65|13630.65|13748.1|13628.1|10
1651506200000|2022-05-02 15:43:20|13750.73|13630.73|13754.56|13634.56|13754.56|13634.56|13750.73|13630.73|10
1651506210000|2022-05-02 15:43:30|13752.86|13632.86|13755.87|13635.87|13757.05|13637.05|13752.86|13632.86|10
1651506220000|2022-05-02 15:43:40|13755.79|13635.79|13756.26|13636.26|13756.34|13636.34|13755.04|13635.04|10
1651506230000|2022-05-02 15:43:50|13756.3|13636.3|13760.58|13640.58|13760.58|13640.58|13755.78|13635.78|10
1651506240000|2022-05-02 15:44:00|13760.39|13640.39|13765.91|13645.91|13765.91|13645.91|13760.39|13640.39|10
1651506250000|2022-05-02 15:44:10|13765.59|13645.59|13765.3|13645.3|13765.59|13645.59|13764.8|13644.8|10
1651506260000|2022-05-02 15:44:20|13765.57|13645.57|13765.38|13645.38|13765.57|13645.57|13764.72|13644.72|9
1651506270000|2022-05-02 15:44:30|13765.5|13645.5|13764.54|13644.54|13765.73|13645.73|13764.54|13644.54|10
1651506280000|2022-05-02 15:44:40|13764.78|13644.78|13764.81|13644.81|13766.32|13646.32|13764.36|13644.36|10
1651506290000|2022-05-02 15:44:50|13764.5|13644.5|13762.57|13642.57|13764.54|13644.54|13762.57|13642.57|10
1651506300000|2022-05-02 15:45:00|13762.69|13642.69|13763.46|13643.46|13763.57|13643.57|13762.59|13642.59|10
1651506310000|2022-05-02 15:45:10|13763.64|13643.64|13761.13|13641.13|13763.64|13643.64|13760.69|13640.69|10
1651506320000|2022-05-02 15:45:20|13760.57|13640.57|13758.77|13638.77|13760.57|13640.57|13758.77|13638.77|10
1651506330000|2022-05-02 15:45:30|13759.66|13639.66|13758.8|13638.8|13759.66|13639.66|13758.8|13638.8|10
1651506340000|2022-05-02 15:45:40|13758.92|13638.92|13759.13|13639.13|13759.23|13639.23|13758.23|13638.23|10
1651506350000|2022-05-02 15:45:50|13759.25|13639.25|13758.75|13638.75|13759.28|13639.28|13758.47|13638.47|9
1651506360000|2022-05-02 15:46:00|13759.06|13639.06|13758.96|13638.96|13759.31|13639.31|13758.31|13638.31|10
1651506370000|2022-05-02 15:46:10|13759.21|13639.21|13762.85|13642.85|13762.85|13642.85|13759.21|13639.21|10
1651506380000|2022-05-02 15:46:20|13762.2|13642.2|13762.56|13642.56|13763.86|13643.86|13762.2|13642.2|9
1651506390000|2022-05-02 15:46:30|13762.25|13642.25|13761.06|13641.06|13762.7|13642.7|13761.06|13641.06|10
1651506400000|2022-05-02 15:46:40|13762.3|13642.3|13761.27|13641.27|13762.3|13642.3|13761.26|13641.26|10
1651506410000|2022-05-02 15:46:50|13761.45|13641.45|13763.37|13643.37|13763.37|13643.37|13761.45|13641.45|10
1651506420000|2022-05-02 15:47:00|13763.65|13643.65|13766.12|13646.12|13766.5|13646.5|13763.65|13643.65|10
1651506430000|2022-05-02 15:47:10|13766.45|13646.45|13770|13650|13770|13650|13766.45|13646.45|10
1651506440000|2022-05-02 15:47:20|13770.43|13650.43|13772.91|13652.91|13773.46|13653.46|13770.43|13650.43|9
1651506450000|2022-05-02 15:47:30|13772.84|13652.84|13771.32|13651.32|13773.67|13653.67|13771.32|13651.32|10
1651506460000|2022-05-02 15:47:40|13770.71|13650.71|13768.97|13648.97|13771.21|13651.21|13768.97|13648.97|10
1651506470000|2022-05-02 15:47:50|13769.34|13649.34|13765.72|13645.72|13769.34|13649.34|13764.92|13644.92|10
1651506480000|2022-05-02 15:48:00|13764.67|13644.67|13761.1|13641.1|13764.67|13644.67|13761.03|13641.03|10
1651506490000|2022-05-02 15:48:10|13761.16|13641.16|13759.52|13639.52|13761.35|13641.35|13759.52|13639.52|10
1651506500000|2022-05-02 15:48:20|13759.54|13639.54|13756.92|13636.92|13759.56|13639.56|13756.92|13636.92|10
1651506510000|2022-05-02 15:48:30|13757.03|13637.03|13757.95|13637.95|13758.05|13638.05|13757.03|13637.03|10
1651506520000|2022-05-02 15:48:40|13757.14|13637.14|13759|13639|13759.03|13639.03|13757.14|13637.14|10
1651506530000|2022-05-02 15:48:50|13759.94|13639.94|13762|13642|13762.94|13642.94|13759.04|13639.04|10
1651506540000|2022-05-02 15:49:00|13762.7|13642.7|13766.07|13646.07|13766.07|13646.07|13762.7|13642.7|10
1651506550000|2022-05-02 15:49:10|13766.88|13646.88|13767.2|13647.2|13767.78|13647.78|13766.11|13646.11|10
1651506560000|2022-05-02 15:49:20|13766.35|13646.35|13764.76|13644.76|13766.38|13646.38|13764.76|13644.76|10
1651506570000|2022-05-02 15:49:30|13763.78|13643.78|13761.93|13641.93|13763.78|13643.78|13761.34|13641.34|10
1651506580000|2022-05-02 15:49:40|13761.72|13641.72|13761.7|13641.7|13761.85|13641.85|13761.17|13641.17|9
1651506590000|2022-05-02 15:49:50|13761.23|13641.23|13762.41|13642.41|13762.41|13642.41|13761.18|13641.18|10
1651506600000|2022-05-02 15:50:00|13762.04|13642.04|13762.1|13642.1|13762.43|13642.43|13761.79|13641.79|10
1651506610000|2022-05-02 15:50:10|13761.97|13641.97|13762.51|13642.51|13762.82|13642.82|13761.97|13641.97|10
1651506620000|2022-05-02 15:50:20|13762.62|13642.62|13763.16|13643.16|13763.6|13643.6|13762.35|13642.35|10
1651506630000|2022-05-02 15:50:30|13763.49|13643.49|13765.43|13645.43|13765.43|13645.43|13763.16|13643.16|10
1651506640000|2022-05-02 15:50:40|13764.72|13644.72|13765.57|13645.57|13765.95|13645.95|13764.72|13644.72|10
1651506650000|2022-05-02 15:50:50|13765.69|13645.69|13767.72|13647.72|13767.72|13647.72|13765.69|13645.69|10
1651506660000|2022-05-02 15:51:00|13767.27|13647.27|13769.01|13649.01|13769.75|13649.75|13767.27|13647.27|9
1651506670000|2022-05-02 15:51:10|13769.02|13649.02|13768.06|13648.06|13770.29|13650.29|13768.06|13648.06|10
1651506680000|2022-05-02 15:51:20|13767.76|13647.76|13767.48|13647.48|13768.76|13648.76|13767.48|13647.48|10
1651506690000|2022-05-02 15:51:30|13767.5|13647.5|13767.85|13647.85|13768.47|13648.47|13767.5|13647.5|10
1651506700000|2022-05-02 15:51:40|13767.58|13647.58|13768.04|13648.04|13768.39|13648.39|13767.49|13647.49|10
1651506710000|2022-05-02 15:51:50|13768.87|13648.87|13769.49|13649.49|13769.55|13649.55|13767.97|13647.97|10
1651506720000|2022-05-02 15:52:00|13769.09|13649.09|13770.52|13650.52|13770.66|13650.66|13769.09|13649.09|10
1651506730000|2022-05-02 15:52:10|13770.75|13650.75|13769.74|13649.74|13770.9|13650.9|13769.74|13649.74|10
1651506740000|2022-05-02 15:52:20|13769.6|13649.6|13770.46|13650.46|13770.46|13650.46|13768.88|13648.88|10
1651506750000|2022-05-02 15:52:30|13770.63|13650.63|13773.04|13653.04|13773.64|13653.64|13770.46|13650.46|10
1651506760000|2022-05-02 15:52:40|13773.97|13653.97|13774.56|13654.56|13775.21|13655.21|13773.02|13653.02|10
1651506770000|2022-05-02 15:52:50|13774.61|13654.61|13770.54|13650.54|13774.61|13654.61|13770.47|13650.47|10
1651506780000|2022-05-02 15:53:00|13769.29|13649.29|13765.08|13645.08|13770.31|13650.31|13765.08|13645.08|10
1651506790000|2022-05-02 15:53:10|13765.52|13645.52|13764.27|13644.27|13765.52|13645.52|13764.22|13644.22|10
1651506800000|2022-05-02 15:53:20|13764.95|13644.95|13762|13642|13764.95|13644.95|13761.91|13641.91|10
1651506810000|2022-05-02 15:53:30|13762.03|13642.03|13758.69|13638.69|13762.03|13642.03|13758.69|13638.69|10
1651506820000|2022-05-02 15:53:40|13758.46|13638.46|13754.98|13634.98|13758.46|13638.46|13754.98|13634.98|9
1651506830000|2022-05-02 15:53:50|13754.36|13634.36|13754.6|13634.6|13755.61|13635.61|13754.24|13634.24|10
1651506840000|2022-05-02 15:54:00|13754.63|13634.63|13755.84|13635.84|13755.84|13635.84|13754.63|13634.63|10
1651506850000|2022-05-02 15:54:10|13756.3|13636.3|13756.19|13636.19|13756.3|13636.3|13754.97|13634.97|10
1651506860000|2022-05-02 15:54:20|13754.93|13634.93|13756.39|13636.39|13756.73|13636.73|13754.93|13634.93|10
1651506870000|2022-05-02 15:54:30|13756.2|13636.2|13757.03|13637.03|13758.07|13638.07|13756.06|13636.06|10
1651506880000|2022-05-02 15:54:40|13756.26|13636.26|13757.15|13637.15|13757.5|13637.5|13755.93|13635.93|10
1651506890000|2022-05-02 15:54:50|13757.56|13637.56|13757.75|13637.75|13758.47|13638.47|13757.56|13637.56|10
1651506900000|2022-05-02 15:55:00|13757.84|13637.84|13756.47|13636.47|13757.84|13637.84|13756.44|13636.44|10
1651506910000|2022-05-02 15:55:10|13756.96|13636.96|13758.58|13638.58|13758.58|13638.58|13756.96|13636.96|8
1651506920000|2022-05-02 15:55:20|13757.88|13637.88|13757.12|13637.12|13757.97|13637.97|13757.12|13637.12|10
1651506930000|2022-05-02 15:55:30|13757.18|13637.18|13756.09|13636.09|13757.26|13637.26|13756.09|13636.09|10
1651506940000|2022-05-02 15:55:40|13756.32|13636.32|13756.58|13636.58|13756.61|13636.61|13755.88|13635.88|10
1651506950000|2022-05-02 15:55:50|13758.01|13638.01|13759.7|13639.7|13759.7|13639.7|13758.01|13638.01|10
1651506960000|2022-05-02 15:56:00|13759.86|13639.86|13763.55|13643.55|13763.55|13643.55|13759.86|13639.86|10
1651506970000|2022-05-02 15:56:10|13764.1|13644.1|13766.49|13646.49|13766.49|13646.49|13764.1|13644.1|10
1651506980000|2022-05-02 15:56:20|13766.22|13646.22|13765.14|13645.14|13766.73|13646.73|13765.04|13645.04|10
1651506990000|2022-05-02 15:56:30|13764.78|13644.78|13763.49|13643.49|13764.78|13644.78|13763|13643|10
1651507000000|2022-05-02 15:56:40|13763.43|13643.43|13765.83|13645.83|13765.83|13645.83|13763.43|13643.43|10
1651507010000|2022-05-02 15:56:50|13766.01|13646.01|13766.88|13646.88|13767.22|13647.22|13765.77|13645.77|10
1651507020000|2022-05-02 15:57:00|13766.89|13646.89|13769.21|13649.21|13769.21|13649.21|13766.89|13646.89|10
1651507030000|2022-05-02 15:57:10|13768.97|13648.97|13771.26|13651.26|13771.3|13651.3|13768.97|13648.97|10
1651507040000|2022-05-02 15:57:20|13771.28|13651.28|13775.54|13655.54|13775.54|13655.54|13771.28|13651.28|10
1651507050000|2022-05-02 15:57:30|13775.81|13655.81|13778.76|13658.76|13778.76|13658.76|13775.81|13655.81|10
1651507060000|2022-05-02 15:57:40|13779.06|13659.06|13781.48|13661.48|13781.61|13661.61|13779.06|13659.06|10
1651507070000|2022-05-02 15:57:50|13781.89|13661.89|13783.88|13663.88|13783.88|13663.88|13781.74|13661.74|9
1651507080000|2022-05-02 15:58:00|13783.87|13663.87|13782.64|13662.64|13784.17|13664.17|13782.64|13662.64|10
1651507090000|2022-05-02 15:58:10|13782.34|13662.34|13779.12|13659.12|13782.34|13662.34|13779.12|13659.12|10
1651507100000|2022-05-02 15:58:20|13779.2|13659.2|13777.35|13657.35|13779.2|13659.2|13777.35|13657.35|10
1651507110000|2022-05-02 15:58:30|13777.29|13657.29|13777.44|13657.44|13777.59|13657.59|13777.29|13657.29|9
1651507120000|2022-05-02 15:58:40|13776.08|13656.08|13776.99|13656.99|13776.99|13656.99|13775.12|13655.12|10
1651507130000|2022-05-02 15:58:50|13776.31|13656.31|13777.57|13657.57|13778.54|13658.54|13776.31|13656.31|10
1651507140000|2022-05-02 15:59:00|13777.92|13657.92|13779.61|13659.61|13779.84|13659.84|13777.92|13657.92|10
1651507150000|2022-05-02 15:59:10|13779.63|13659.63|13780.1|13660.1|13780.45|13660.45|13779.63|13659.63|10
1651507160000|2022-05-02 15:59:20|13780.14|13660.14|13779.04|13659.04|13780.33|13660.33|13778.92|13658.92|10
1651507170000|2022-05-02 15:59:30|13778.7|13658.7|13778.42|13658.42|13778.7|13658.7|13778.25|13658.25|10
1651507180000|2022-05-02 15:59:40|13778.32|13658.32|13782.89|13662.89|13782.89|13662.89|13778.32|13658.32|10
1651507190000|2022-05-02 15:59:50|13783.92|13663.92|13785.55|13665.55|13785.59|13665.59|13783.92|13663.92|10
1651507200000|2022-05-02 16:00:00|13785.34|13665.34|13787.1|13667.1|13787.1|13667.1|13785.34|13665.34|10
1651507210000|2022-05-02 16:00:10|13787.12|13667.12|13786.79|13666.79|13787.77|13667.77|13786.59|13666.59|10
1651507220000|2022-05-02 16:00:20|13786.27|13666.27|13786.52|13666.52|13786.55|13666.55|13785.23|13665.23|10
1651507230000|2022-05-02 16:00:30|13786.16|13666.16|13787.8|13667.8|13787.8|13667.8|13786.16|13666.16|10
1651507240000|2022-05-02 16:00:40|13787.64|13667.64|13792.21|13672.21|13792.21|13672.21|13786.91|13666.91|10
1651507250000|2022-05-02 16:00:50|13791.99|13671.99|13794.96|13674.96|13794.96|13674.96|13791.99|13671.99|10
1651507260000|2022-05-02 16:01:00|13794.95|13674.95|13795.1|13675.1|13795.49|13675.49|13794.37|13674.37|10
1651507270000|2022-05-02 16:01:10|13795.05|13675.05|13792.95|13672.95|13796.01|13676.01|13792.95|13672.95|10
1651507280000|2022-05-02 16:01:20|13792.28|13672.28|13789.3|13669.3|13792.28|13672.28|13789.3|13669.3|10
1651507290000|2022-05-02 16:01:30|13788.84|13668.84|13787.93|13667.93|13788.84|13668.84|13787.28|13667.28|10
1651507300000|2022-05-02 16:01:40|13787.69|13667.69|13781.67|13661.67|13787.69|13667.69|13781.67|13661.67|10
1651507310000|2022-05-02 16:01:50|13781.7|13661.7|13780.56|13660.56|13781.94|13661.94|13780.56|13660.56|9
1651507320000|2022-05-02 16:02:00|13780.74|13660.74|13781.95|13661.95|13782.04|13662.04|13780.48|13660.48|10
1651507330000|2022-05-02 16:02:10|13781.99|13661.99|13781.85|13661.85|13782.76|13662.76|13781.57|13661.57|9
1651507340000|2022-05-02 16:02:20|13783.27|13663.27|13783.69|13663.69|13783.88|13663.88|13783.27|13663.27|10
1651507350000|2022-05-02 16:02:30|13783.84|13663.84|13782.03|13662.03|13784.21|13664.21|13782.03|13662.03|10
1651507360000|2022-05-02 16:02:40|13782.15|13662.15|13780.2|13660.2|13783.12|13663.12|13779.43|13659.43|10
1651507370000|2022-05-02 16:02:50|13780.19|13660.19|13776.76|13656.76|13780.19|13660.19|13776.76|13656.76|10
1651507380000|2022-05-02 16:03:00|13776.59|13656.59|13775|13655|13776.86|13656.86|13775|13655|9
1651507390000|2022-05-02 16:03:10|13774.39|13654.39|13771.93|13651.93|13774.48|13654.48|13771.71|13651.71|10
1651507400000|2022-05-02 16:03:20|13770.79|13650.79|13769.84|13649.84|13771.32|13651.32|13769.68|13649.68|10
1651507410000|2022-05-02 16:03:30|13769.6|13649.6|13768.67|13648.67|13770.18|13650.18|13768.67|13648.67|10
1651507420000|2022-05-02 16:03:40|13767.83|13647.83|13766.71|13646.71|13768.34|13648.34|13766.01|13646.01|10
1651507430000|2022-05-02 16:03:50|13766.12|13646.12|13763.9|13643.9|13766.12|13646.12|13762.48|13642.48|10
1651507440000|2022-05-02 16:04:00|13761.36|13641.36|13753.68|13633.68|13761.36|13641.36|13753.68|13633.68|10
1651507450000|2022-05-02 16:04:10|13753.11|13633.11|13749.52|13629.52|13753.39|13633.39|13749.52|13629.52|10
1651507460000|2022-05-02 16:04:20|13748.98|13628.98|13747.91|13627.91|13749.6|13629.6|13747.91|13627.91|10
1651507470000|2022-05-02 16:04:30|13749.29|13629.29|13747.31|13627.31|13749.29|13629.29|13746.71|13626.71|10
1651507480000|2022-05-02 16:04:40|13748.57|13628.57|13752.9|13632.9|13752.9|13632.9|13747.77|13627.77|10
1651507490000|2022-05-02 16:04:50|13753.43|13633.43|13752.8|13632.8|13753.43|13633.43|13751.61|13631.61|10
1651507500000|2022-05-02 16:05:00|13752.39|13632.39|13753.48|13633.48|13753.99|13633.99|13752.39|13632.39|10
1651507510000|2022-05-02 16:05:10|13754.23|13634.23|13754.84|13634.84|13755.51|13635.51|13752.74|13632.74|10
1651507520000|2022-05-02 16:05:20|13755.09|13635.09|13755.81|13635.81|13755.81|13635.81|13754.99|13634.99|10
1651507530000|2022-05-02 16:05:30|13755.76|13635.76|13753.15|13633.15|13756.34|13636.34|13748.67|13628.67|10
1651507540000|2022-05-02 16:05:40|13753.42|13633.42|13748.21|13628.21|13753.42|13633.42|13748.11|13628.11|10
1651507550000|2022-05-02 16:05:50|13746.86|13626.86|13746.71|13626.71|13747.41|13627.41|13746.71|13626.71|9
1651507560000|2022-05-02 16:06:00|13747.12|13627.12|13747.45|13627.45|13747.45|13627.45|13746.83|13626.83|10
1651507570000|2022-05-02 16:06:10|13747.28|13627.28|13746.12|13626.12|13747.69|13627.69|13746.1|13626.1|10
1651507580000|2022-05-02 16:06:20|13746.69|13626.69|13746.6|13626.6|13746.79|13626.79|13745.66|13625.66|10
1651507590000|2022-05-02 16:06:30|13746.73|13626.73|13747.77|13627.77|13747.79|13627.79|13746.73|13626.73|10
1651507600000|2022-05-02 16:06:40|13747.62|13627.62|13749.45|13629.45|13749.45|13629.45|13747.62|13627.62|10
1651507610000|2022-05-02 16:06:50|13749.55|13629.55|13750.42|13630.42|13752.54|13632.54|13749.4|13629.4|10
1651507620000|2022-05-02 16:07:00|13752.34|13632.34|13752.33|13632.33|13753.09|13633.09|13751.92|13631.92|10
1651507630000|2022-05-02 16:07:10|13752.19|13632.19|13751.99|13631.99|13752.63|13632.63|13751.79|13631.79|9
1651507640000|2022-05-02 16:07:20|13752.05|13632.05|13752.5|13632.5|13752.5|13632.5|13751.83|13631.83|10
1651507650000|2022-05-02 16:07:30|13752.32|13632.32|13752.39|13632.39|13752.85|13632.85|13752.32|13632.32|10
1651507660000|2022-05-02 16:07:40|13751.98|13631.98|13751.3|13631.3|13751.98|13631.98|13751.05|13631.05|10
1651507670000|2022-05-02 16:07:50|13751.26|13631.26|13751.61|13631.61|13752.02|13632.02|13751.26|13631.26|9
1651507680000|2022-05-02 16:08:00|13751.41|13631.41|13751.07|13631.07|13751.76|13631.76|13750.85|13630.85|10
1651507690000|2022-05-02 16:08:10|13751.49|13631.49|13752.6|13632.6|13752.6|13632.6|13751.17|13631.17|10
1651507700000|2022-05-02 16:08:20|13752.81|13632.81|13752.26|13632.26|13753.29|13633.29|13752.06|13632.06|10
1651507710000|2022-05-02 16:08:30|13752.24|13632.24|13751.25|13631.25|13752.41|13632.41|13750.65|13630.65|10
1651507720000|2022-05-02 16:08:40|13752.16|13632.16|13753.91|13633.91|13754.61|13634.61|13752.16|13632.16|10
1651507730000|2022-05-02 16:08:50|13755.22|13635.22|13756.42|13636.42|13756.42|13636.42|13753.25|13633.25|10
1651507740000|2022-05-02 16:09:00|13756.75|13636.75|13756.8|13636.8|13757.26|13637.26|13755.06|13635.06|10
1651507750000|2022-05-02 16:09:10|13755.95|13635.95|13755.18|13635.18|13756.89|13636.89|13754.85|13634.85|10
1651507760000|2022-05-02 16:09:20|13755.02|13635.02|13754.94|13634.94|13755.16|13635.16|13754.68|13634.68|10
1651507770000|2022-05-02 16:09:30|13754.96|13634.96|13757.28|13637.28|13757.65|13637.65|13754.96|13634.96|10
1651507780000|2022-05-02 16:09:40|13756.97|13636.97|13758.68|13638.68|13758.69|13638.69|13756.97|13636.97|10
1651507790000|2022-05-02 16:09:50|13758.56|13638.56|13759.37|13639.37|13759.37|13639.37|13758.53|13638.53|10
1651507800000|2022-05-02 16:10:00|13759.2|13639.2|13759.68|13639.68|13760.13|13640.13|13758.89|13638.89|10
1651507810000|2022-05-02 16:10:10|13760.02|13640.02|13761.03|13641.03|13761.04|13641.04|13759.91|13639.91|10
1651507820000|2022-05-02 16:10:20|13761.18|13641.18|13761.44|13641.44|13761.44|13641.44|13760.56|13640.56|10
1651507830000|2022-05-02 16:10:30|13761.25|13641.25|13760.74|13640.74|13761.38|13641.38|13760.74|13640.74|10
1651507840000|2022-05-02 16:10:40|13760.65|13640.65|13761.68|13641.68|13761.75|13641.75|13760.65|13640.65|10
1651507850000|2022-05-02 16:10:50|13761.93|13641.93|13764.05|13644.05|13764.05|13644.05|13761.93|13641.93|10
1651507860000|2022-05-02 16:11:00|13763.38|13643.38|13763.48|13643.48|13763.72|13643.72|13763.32|13643.32|8
1651507870000|2022-05-02 16:11:10|13763.14|13643.14|13763.25|13643.25|13764.42|13644.42|13763.14|13643.14|9
1651507880000|2022-05-02 16:11:20|13763.13|13643.13|13762.43|13642.43|13763.82|13643.82|13762.1|13642.1|10
1651507890000|2022-05-02 16:11:30|13761.98|13641.98|13762.91|13642.91|13762.91|13642.91|13761.59|13641.59|10
1651507900000|2022-05-02 16:11:40|13762.99|13642.99|13764.35|13644.35|13764.35|13644.35|13762.58|13642.58|10
1651507910000|2022-05-02 16:11:50|13764.66|13644.66|13766.71|13646.71|13766.71|13646.71|13764.15|13644.15|10
1651507920000|2022-05-02 16:12:00|13766.75|13646.75|13766.57|13646.57|13767.26|13647.26|13766.35|13646.35|10
1651507930000|2022-05-02 16:12:10|13766.31|13646.31|13765.32|13645.32|13766.31|13646.31|13764.65|13644.65|10
1651507940000|2022-05-02 16:12:20|13765.51|13645.51|13766.6|13646.6|13766.6|13646.6|13765.24|13645.24|10
1651507950000|2022-05-02 16:12:30|13767.22|13647.22|13769.07|13649.07|13769.07|13649.07|13766.99|13646.99|10
1651507960000|2022-05-02 16:12:40|13769.6|13649.6|13771.34|13651.34|13771.48|13651.48|13769.6|13649.6|9
1651507970000|2022-05-02 16:12:50|13770.87|13650.87|13772|13652|13772.19|13652.19|13770.86|13650.86|9
1651507980000|2022-05-02 16:13:00|13772.46|13652.46|13772.54|13652.54|13772.56|13652.56|13771.54|13651.54|10
1651507990000|2022-05-02 16:13:10|13772.29|13652.29|13772.33|13652.33|13773.18|13653.18|13772.11|13652.11|10
1651508000000|2022-05-02 16:13:20|13772.52|13652.52|13770.65|13650.65|13772.52|13652.52|13770.14|13650.14|10
1651508010000|2022-05-02 16:13:30|13770.83|13650.83|13769.27|13649.27|13770.83|13650.83|13769.25|13649.25|10
1651508020000|2022-05-02 16:13:40|13769.37|13649.37|13770.08|13650.08|13770.08|13650.08|13769.01|13649.01|9
1651508030000|2022-05-02 16:13:50|13770.07|13650.07|13769.5|13649.5|13770.07|13650.07|13769.42|13649.42|8
1651508040000|2022-05-02 16:14:00|13769.45|13649.45|13769.08|13649.08|13769.45|13649.45|13768.46|13648.46|10
1651508050000|2022-05-02 16:14:10|13768.94|13648.94|13767.63|13647.63|13768.97|13648.97|13767.63|13647.63|10
1651508060000|2022-05-02 16:14:20|13767.89|13647.89|13768.49|13648.49|13769|13649|13766.08|13646.08|10
1651508070000|2022-05-02 16:14:30|13769.07|13649.07|13771.71|13651.71|13771.93|13651.93|13769.07|13649.07|10
1651508080000|2022-05-02 16:14:40|13771.5|13651.5|13771.14|13651.14|13772.22|13652.22|13770.68|13650.68|10
1651508090000|2022-05-02 16:14:50|13771.58|13651.58|13772.91|13652.91|13773.26|13653.26|13771.48|13651.48|10
1651508100000|2022-05-02 16:15:00|13772.97|13652.97|13770.37|13650.37|13772.97|13652.97|13770.2|13650.2|9
1651508110000|2022-05-02 16:15:10|13770.46|13650.46|13772.59|13652.59|13772.59|13652.59|13770.46|13650.46|10
1651508120000|2022-05-02 16:15:20|13773.08|13653.08|13772.25|13652.25|13773.53|13653.53|13772.14|13652.14|10
1651508130000|2022-05-02 16:15:30|13772.31|13652.31|13769.96|13649.96|13772.31|13652.31|13769.96|13649.96|10
1651508140000|2022-05-02 16:15:40|13770.39|13650.39|13766.76|13646.76|13770.39|13650.39|13766.62|13646.62|10
1651508150000|2022-05-02 16:15:50|13766.71|13646.71|13760.22|13640.22|13768.01|13648.01|13758.69|13638.69|10
1651508160000|2022-05-02 16:16:00|13760.43|13640.43|13757.08|13637.08|13760.43|13640.43|13757.08|13637.08|10
1651508170000|2022-05-02 16:16:10|13756.78|13636.78|13757.12|13637.12|13757.43|13637.43|13756.25|13636.25|10
1651508180000|2022-05-02 16:16:20|13757.11|13637.11|13759.68|13639.68|13759.68|13639.68|13756.54|13636.54|10
1651508190000|2022-05-02 16:16:30|13759.6|13639.6|13761.02|13641.02|13761.13|13641.13|13759.34|13639.34|10
1651508200000|2022-05-02 16:16:40|13760.99|13640.99|13761.59|13641.59|13761.64|13641.64|13760.99|13640.99|9
1651508210000|2022-05-02 16:16:50|13762.28|13642.28|13763.82|13643.82|13763.83|13643.83|13762.28|13642.28|10
1651508220000|2022-05-02 16:17:00|13764.27|13644.27|13761.69|13641.69|13764.27|13644.27|13761.69|13641.69|10
1651508230000|2022-05-02 16:17:10|13761.53|13641.53|13762.26|13642.26|13762.32|13642.32|13760.43|13640.43|10
1651508240000|2022-05-02 16:17:20|13762.32|13642.32|13764.02|13644.02|13764.15|13644.15|13762.32|13642.32|10
1651508250000|2022-05-02 16:17:30|13764.14|13644.14|13765.88|13645.88|13765.88|13645.88|13764.05|13644.05|10
1651508260000|2022-05-02 16:17:40|13766.27|13646.27|13767.7|13647.7|13767.7|13647.7|13766.27|13646.27|10
1651508270000|2022-05-02 16:17:50|13767.88|13647.88|13769.03|13649.03|13769.03|13649.03|13767.62|13647.62|9
1651508280000|2022-05-02 16:18:00|13769.75|13649.75|13772.22|13652.22|13772.22|13652.22|13769.75|13649.75|10
1651508290000|2022-05-02 16:18:10|13772.34|13652.34|13772.6|13652.6|13772.71|13652.71|13772.15|13652.15|9
1651508300000|2022-05-02 16:18:20|13772.22|13652.22|13772.98|13652.98|13773.37|13653.37|13772.22|13652.22|9
1651508310000|2022-05-02 16:18:30|13772.41|13652.41|13771.41|13651.41|13772.41|13652.41|13771.41|13651.41|10
1651508320000|2022-05-02 16:18:40|13771.5|13651.5|13770.93|13650.93|13771.69|13651.69|13770.68|13650.68|8
1651508330000|2022-05-02 16:18:50|13771.21|13651.21|13774.78|13654.78|13774.78|13654.78|13771.21|13651.21|10
1651508340000|2022-05-02 16:19:00|13775.66|13655.66|13779.54|13659.54|13779.54|13659.54|13775.66|13655.66|10
1651508350000|2022-05-02 16:19:10|13779.92|13659.92|13787.86|13667.86|13787.86|13667.86|13779.92|13659.92|10
1651508360000|2022-05-02 16:19:20|13790.01|13670.01|13791.37|13671.37|13791.79|13671.79|13790.01|13670.01|10
1651508370000|2022-05-02 16:19:30|13791.92|13671.92|13794.29|13674.29|13794.49|13674.49|13791.92|13671.92|10
1651508380000|2022-05-02 16:19:40|13792.49|13672.49|13790.06|13670.06|13793.82|13673.82|13790.06|13670.06|10
1651508390000|2022-05-02 16:19:50|13790.29|13670.29|13793.9|13673.9|13793.9|13673.9|13790.29|13670.29|10
1651508400000|2022-05-02 16:20:00|13793.65|13673.65|13792.75|13672.75|13793.65|13673.65|13791.54|13671.54|10
1651508410000|2022-05-02 16:20:10|13791.85|13671.85|13793.13|13673.13|13793.13|13673.13|13791.85|13671.85|10
1651508420000|2022-05-02 16:20:20|13793.96|13673.96|13796.19|13676.19|13796.19|13676.19|13793.77|13673.77|10
1651508430000|2022-05-02 16:20:30|13796.13|13676.13|13799.14|13679.14|13799.47|13679.47|13796.13|13676.13|10
1651508440000|2022-05-02 16:20:40|13797.8|13677.8|13801.58|13681.58|13801.58|13681.58|13797.8|13677.8|10
1651508450000|2022-05-02 16:20:50|13801.25|13681.25|13799.94|13679.94|13801.35|13681.35|13799.94|13679.94|10
1651508460000|2022-05-02 16:21:00|13801.15|13681.15|13803.55|13683.55|13804.33|13684.33|13799.95|13679.95|10
1651508470000|2022-05-02 16:21:10|13805.54|13685.54|13810.8|13690.8|13810.8|13690.8|13804.36|13684.36|10
1651508480000|2022-05-02 16:21:20|13810.96|13690.96|13813.04|13693.04|13813.34|13693.34|13810.96|13690.96|9
1651508490000|2022-05-02 16:21:30|13812.71|13692.71|13816.03|13696.03|13816.03|13696.03|13812.71|13692.71|10
1651508500000|2022-05-02 16:21:40|13818.23|13698.23|13820.37|13700.37|13820.4|13700.4|13817.48|13697.48|10
1651508510000|2022-05-02 16:21:50|13819.65|13699.65|13819.97|13699.97|13820.84|13700.84|13819.65|13699.65|10
1651508520000|2022-05-02 16:22:00|13819.35|13699.35|13821.76|13701.76|13822.32|13702.32|13818.98|13698.98|10
1651508530000|2022-05-02 16:22:10|13824.25|13704.25|13833.2|13713.2|13833.2|13713.2|13824.25|13704.25|10
1651508540000|2022-05-02 16:22:20|13833.49|13713.49|13833.73|13713.73|13834.14|13714.14|13833.49|13713.49|10
1651508550000|2022-05-02 16:22:30|13833.58|13713.58|13833.38|13713.38|13833.78|13713.78|13832.72|13712.72|10
1651508560000|2022-05-02 16:22:40|13833.31|13713.31|13836.14|13716.14|13836.14|13716.14|13833.31|13713.31|10
1651508570000|2022-05-02 16:22:50|13837.23|13717.23|13839.72|13719.72|13839.72|13719.72|13836.07|13716.07|10
1651508580000|2022-05-02 16:23:00|13840|13720|13840.73|13720.73|13841.17|13721.17|13839.93|13719.93|10
1651508590000|2022-05-02 16:23:10|13841.25|13721.25|13840.67|13720.67|13841.54|13721.54|13840.27|13720.27|10
1651508600000|2022-05-02 16:23:20|13840.53|13720.53|13839.4|13719.4|13841.17|13721.17|13839.4|13719.4|10
1651508610000|2022-05-02 16:23:30|13838.83|13718.83|13837.39|13717.39|13838.83|13718.83|13836|13716|10
1651508620000|2022-05-02 16:23:40|13836.1|13716.1|13836.39|13716.39|13837.33|13717.33|13836.1|13716.1|10
1651508630000|2022-05-02 16:23:50|13836.02|13716.02|13836.42|13716.42|13836.97|13716.97|13836.02|13716.02|10
1651508640000|2022-05-02 16:24:00|13836.31|13716.31|13833.68|13713.68|13836.86|13716.86|13833.68|13713.68|10
1651508650000|2022-05-02 16:24:10|13832.82|13712.82|13831.5|13711.5|13833.46|13713.46|13830.86|13710.86|10
1651508660000|2022-05-02 16:24:20|13829.8|13709.8|13828.91|13708.91|13831.07|13711.07|13828.46|13708.46|10
1651508670000|2022-05-02 16:24:30|13828.69|13708.69|13826.44|13706.44|13828.69|13708.69|13825.96|13705.96|10
1651508680000|2022-05-02 16:24:40|13825.92|13705.92|13826.07|13706.07|13826.52|13706.52|13825.58|13705.58|10
1651508690000|2022-05-02 16:24:50|13825.9|13705.9|13822.73|13702.73|13825.9|13705.9|13822.73|13702.73|9
1651508700000|2022-05-02 16:25:00|13822.89|13702.89|13821.56|13701.56|13822.89|13702.89|13820.05|13700.05|10
1651508710000|2022-05-02 16:25:10|13820.75|13700.75|13817.76|13697.76|13820.75|13700.75|13817.76|13697.76|10
1651508720000|2022-05-02 16:25:20|13817.5|13697.5|13814.76|13694.76|13817.5|13697.5|13814.5|13694.5|10
1651508730000|2022-05-02 16:25:30|13814.42|13694.42|13811.71|13691.71|13814.97|13694.97|13811.71|13691.71|10
1651508740000|2022-05-02 16:25:40|13812.22|13692.22|13813.08|13693.08|13813.08|13693.08|13811.26|13691.26|10
1651508750000|2022-05-02 16:25:50|13813.13|13693.13|13814.07|13694.07|13814.13|13694.13|13813.13|13693.13|10
1651508760000|2022-05-02 16:26:00|13815.25|13695.25|13817.27|13697.27|13817.61|13697.61|13815.25|13695.25|10
1651508770000|2022-05-02 16:26:10|13816.46|13696.46|13817.96|13697.96|13818.19|13698.19|13815.69|13695.69|10
1651508780000|2022-05-02 16:26:20|13816.92|13696.92|13819.81|13699.81|13820.97|13700.97|13816.92|13696.92|10
1651508790000|2022-05-02 16:26:30|13819.72|13699.72|13819.45|13699.45|13821.24|13701.24|13819.2|13699.2|9
1651508800000|2022-05-02 16:26:40|13820.04|13700.04|13819.55|13699.55|13820.04|13700.04|13818.46|13698.46|9
1651508810000|2022-05-02 16:26:50|13819.41|13699.41|13820.56|13700.56|13820.56|13700.56|13819.41|13699.41|10
1651508820000|2022-05-02 16:27:00|13819.82|13699.82|13820.68|13700.68|13821.14|13701.14|13819.75|13699.75|10
1651508830000|2022-05-02 16:27:10|13820.75|13700.75|13820.72|13700.72|13821.76|13701.76|13819.76|13699.76|9
1651508840000|2022-05-02 16:27:20|13820.27|13700.27|13818.97|13698.97|13820.27|13700.27|13818.44|13698.44|10
1651508850000|2022-05-02 16:27:30|13818.99|13698.99|13815.24|13695.24|13818.99|13698.99|13815.24|13695.24|10
1651508860000|2022-05-02 16:27:40|13816.81|13696.81|13814.98|13694.98|13816.81|13696.81|13814.21|13694.21|10
1651508870000|2022-05-02 16:27:50|13815.36|13695.36|13819.25|13699.25|13819.25|13699.25|13815.36|13695.36|10
1651508880000|2022-05-02 16:28:00|13819.48|13699.48|13819.14|13699.14|13819.48|13699.48|13818.29|13698.29|10
1651508890000|2022-05-02 16:28:10|13818.72|13698.72|13817.7|13697.7|13818.83|13698.83|13817.36|13697.36|10
1651508900000|2022-05-02 16:28:20|13817.07|13697.07|13816.96|13696.96|13817.81|13697.81|13816.96|13696.96|9
1651508910000|2022-05-02 16:28:30|13816.45|13696.45|13816.26|13696.26|13816.57|13696.57|13816.23|13696.23|10
1651508920000|2022-05-02 16:28:40|13816.22|13696.22|13814.99|13694.99|13816.43|13696.43|13814.99|13694.99|10
1651508930000|2022-05-02 16:28:50|13814.91|13694.91|13814.59|13694.59|13814.91|13694.91|13813.87|13693.87|10
1651508940000|2022-05-02 16:29:00|13814.22|13694.22|13816.22|13696.22|13816.22|13696.22|13814.22|13694.22|10
1651508950000|2022-05-02 16:29:10|13816.03|13696.03|13816.92|13696.92|13817.44|13697.44|13816.03|13696.03|10
1651508960000|2022-05-02 16:29:20|13817.11|13697.11|13817.19|13697.19|13817.44|13697.44|13817.11|13697.11|10
1651508970000|2022-05-02 16:29:30|13817.59|13697.59|13816.25|13696.25|13817.59|13697.59|13815.86|13695.86|10
1651508980000|2022-05-02 16:29:40|13815.56|13695.56|13812.43|13692.43|13815.56|13695.56|13812.43|13692.43|10
1651508990000|2022-05-02 16:29:50|13812.4|13692.4|13813.08|13693.08|13813.08|13693.08|13812.09|13692.09|9
1651509000000|2022-05-02 16:30:00|13813.14|13693.14|13812.84|13692.84|13813.52|13693.52|13812.84|13692.84|10
1651509010000|2022-05-02 16:30:10|13813.39|13693.39|13812.94|13692.94|13813.74|13693.74|13812.94|13692.94|10
1651509020000|2022-05-02 16:30:20|13813.45|13693.45|13812.86|13692.86|13813.45|13693.45|13812.25|13692.25|10
1651509030000|2022-05-02 16:30:30|13812.92|13692.92|13812.08|13692.08|13812.94|13692.94|13812.08|13692.08|10
1651509040000|2022-05-02 16:30:40|13812.11|13692.11|13812.02|13692.02|13812.16|13692.16|13811.54|13691.54|10
1651509050000|2022-05-02 16:30:50|13811.46|13691.46|13812.02|13692.02|13812.74|13692.74|13811.46|13691.46|9
1651509060000|2022-05-02 16:31:00|13812|13692|13811.57|13691.57|13812.26|13692.26|13811.57|13691.57|10
1651509070000|2022-05-02 16:31:10|13811.4|13691.4|13810.47|13690.47|13811.51|13691.51|13809.71|13689.71|9
1651509080000|2022-05-02 16:31:20|13810.42|13690.42|13808.01|13688.01|13810.42|13690.42|13808.01|13688.01|10
1651509090000|2022-05-02 16:31:30|13809.22|13689.22|13805.59|13685.59|13809.22|13689.22|13805.52|13685.52|10
1651509100000|2022-05-02 16:31:40|13805.66|13685.66|13805.24|13685.24|13806.33|13686.33|13805.24|13685.24|10
1651509110000|2022-05-02 16:31:50|13805.61|13685.61|13807.38|13687.38|13807.38|13687.38|13805.47|13685.47|9
1651509120000|2022-05-02 16:32:00|13807.26|13687.26|13807.84|13687.84|13807.92|13687.92|13807.26|13687.26|10
1651509130000|2022-05-02 16:32:10|13807.86|13687.86|13809.03|13689.03|13809.03|13689.03|13807.86|13687.86|10
1651509140000|2022-05-02 16:32:20|13809.06|13689.06|13809.31|13689.31|13809.76|13689.76|13808.74|13688.74|10
1651509150000|2022-05-02 16:32:30|13809.21|13689.21|13812.64|13692.64|13813.77|13693.77|13809.21|13689.21|10
1651509160000|2022-05-02 16:32:40|13814.18|13694.18|13816.25|13696.25|13816.25|13696.25|13814.18|13694.18|10
1651509170000|2022-05-02 16:32:50|13816.35|13696.35|13817.47|13697.47|13817.47|13697.47|13816.28|13696.28|9
1651509180000|2022-05-02 16:33:00|13817.62|13697.62|13818.16|13698.16|13819.06|13699.06|13817.62|13697.62|10
1651509190000|2022-05-02 16:33:10|13818.85|13698.85|13819.13|13699.13|13819.55|13699.55|13818.17|13698.17|10
1651509200000|2022-05-02 16:33:20|13819.74|13699.74|13821.68|13701.68|13821.68|13701.68|13819.66|13699.66|10
1651509210000|2022-05-02 16:33:30|13821.82|13701.82|13822.83|13702.83|13823.35|13703.35|13821.15|13701.15|10
1651509220000|2022-05-02 16:33:40|13822.68|13702.68|13824.73|13704.73|13824.73|13704.73|13822.68|13702.68|10
1651509230000|2022-05-02 16:33:50|13824.85|13704.85|13826.46|13706.46|13826.46|13706.46|13824.85|13704.85|9
1651509240000|2022-05-02 16:34:00|13826.61|13706.61|13826.61|13706.61|13826.64|13706.64|13825.68|13705.68|10
1651509250000|2022-05-02 16:34:10|13826.48|13706.48|13827.13|13707.13|13827.54|13707.54|13826.48|13706.48|9
1651509260000|2022-05-02 16:34:20|13827.17|13707.17|13826.94|13706.94|13827.17|13707.17|13826.46|13706.46|10
1651509270000|2022-05-02 16:34:30|13827.02|13707.02|13826.91|13706.91|13828.38|13708.38|13826.35|13706.35|10
1651509280000|2022-05-02 16:34:40|13827.95|13707.95|13826.44|13706.44|13827.95|13707.95|13825.73|13705.73|10
1651509290000|2022-05-02 16:34:50|13825.31|13705.31|13824.59|13704.59|13826.21|13706.21|13824.07|13704.07|10
1651509300000|2022-05-02 16:35:00|13824.4|13704.4|13825.45|13705.45|13825.82|13705.82|13824.4|13704.4|10
1651509310000|2022-05-02 16:35:10|13825.53|13705.53|13825.95|13705.95|13825.95|13705.95|13825.15|13705.15|10
1651509320000|2022-05-02 16:35:20|13826.45|13706.45|13826.89|13706.89|13826.9|13706.9|13826.45|13706.45|10
1651509330000|2022-05-02 16:35:30|13826.34|13706.34|13823.49|13703.49|13826.74|13706.74|13822.25|13702.25|10
1651509340000|2022-05-02 16:35:40|13821.48|13701.48|13820.47|13700.47|13823.2|13703.2|13820.47|13700.47|10
1651509350000|2022-05-02 16:35:50|13818.63|13698.63|13815.92|13695.92|13819.46|13699.46|13814.07|13694.07|10
1651509360000|2022-05-02 16:36:00|13815.74|13695.74|13813.26|13693.26|13815.74|13695.74|13813.26|13693.26|10
1651509370000|2022-05-02 16:36:10|13812.64|13692.64|13805.07|13685.07|13812.64|13692.64|13805.07|13685.07|10
1651509380000|2022-05-02 16:36:20|13805.04|13685.04|13800.93|13680.93|13805.04|13685.04|13800.71|13680.71|10
1651509390000|2022-05-02 16:36:30|13800.45|13680.45|13802.73|13682.73|13803.38|13683.38|13800.45|13680.45|10
1651509400000|2022-05-02 16:36:40|13802.36|13682.36|13804.4|13684.4|13804.4|13684.4|13802.25|13682.25|10
1651509410000|2022-05-02 16:36:50|13804.55|13684.55|13806.01|13686.01|13806.72|13686.72|13804.55|13684.55|10
1651509420000|2022-05-02 16:37:00|13807.29|13687.29|13810.63|13690.63|13810.63|13690.63|13807.29|13687.29|10
1651509430000|2022-05-02 16:37:10|13810.47|13690.47|13810.48|13690.48|13810.84|13690.84|13809.72|13689.72|10
1651509440000|2022-05-02 16:37:20|13810.75|13690.75|13810.91|13690.91|13810.91|13690.91|13810.42|13690.42|9
1651509450000|2022-05-02 16:37:30|13811.51|13691.51|13811.88|13691.88|13812.32|13692.32|13811.51|13691.51|10
1651509460000|2022-05-02 16:37:40|13811.93|13691.93|13814.04|13694.04|13814.21|13694.21|13811.93|13691.93|10
1651509470000|2022-05-02 16:37:50|13814.08|13694.08|13815.59|13695.59|13815.68|13695.68|13814.08|13694.08|10
1651509480000|2022-05-02 16:38:00|13815.81|13695.81|13816.29|13696.29|13816.33|13696.33|13815.62|13695.62|9
1651509490000|2022-05-02 16:38:10|13816.19|13696.19|13815.65|13695.65|13816.67|13696.67|13815.65|13695.65|9
1651509500000|2022-05-02 16:38:20|13815.54|13695.54|13813.38|13693.38|13815.54|13695.54|13813.38|13693.38|10
1651509510000|2022-05-02 16:38:30|13813.4|13693.4|13812.73|13692.73|13813.48|13693.48|13812.53|13692.53|9
1651509520000|2022-05-02 16:38:40|13812.55|13692.55|13813.26|13693.26|13813.26|13693.26|13812.55|13692.55|8
1651509530000|2022-05-02 16:38:50|13813.52|13693.52|13813.09|13693.09|13813.59|13693.59|13812.88|13692.88|10
1651509540000|2022-05-02 16:39:00|13814.34|13694.34|13815.49|13695.49|13815.49|13695.49|13814.15|13694.15|10
1651509550000|2022-05-02 16:39:10|13815.66|13695.66|13816.18|13696.18|13816.47|13696.47|13815.65|13695.65|10
1651509560000|2022-05-02 16:39:20|13816.16|13696.16|13816.24|13696.24|13816.46|13696.46|13815.87|13695.87|10
1651509570000|2022-05-02 16:39:30|13816.17|13696.17|13812.11|13692.11|13816.17|13696.17|13812.11|13692.11|10
1651509580000|2022-05-02 16:39:40|13811.37|13691.37|13810.79|13690.79|13811.37|13691.37|13809.89|13689.89|10
1651509590000|2022-05-02 16:39:50|13810.76|13690.76|13809.3|13689.3|13810.76|13690.76|13809.3|13689.3|10
1651509600000|2022-05-02 16:40:00|13808.76|13688.76|13808.1|13688.1|13808.93|13688.93|13807.9|13687.9|10
1651509610000|2022-05-02 16:40:10|13808.87|13688.87|13811.12|13691.12|13811.12|13691.12|13808.54|13688.54|10
1651509620000|2022-05-02 16:40:20|13811.02|13691.02|13812.95|13692.95|13812.95|13692.95|13811.02|13691.02|9
1651509630000|2022-05-02 16:40:30|13812.76|13692.76|13814.2|13694.2|13814.2|13694.2|13812.76|13692.76|10
1651509640000|2022-05-02 16:40:40|13814.5|13694.5|13814.49|13694.49|13814.66|13694.66|13814.01|13694.01|10
1651509650000|2022-05-02 16:40:50|13814.46|13694.46|13814.2|13694.2|13814.99|13694.99|13814.2|13694.2|9
1651509660000|2022-05-02 16:41:00|13814.49|13694.49|13814.91|13694.91|13814.91|13694.91|13814.23|13694.23|10
1651509670000|2022-05-02 16:41:10|13814.94|13694.94|13816.18|13696.18|13816.18|13696.18|13814.71|13694.71|10
1651509680000|2022-05-02 16:41:20|13816.17|13696.17|13815.82|13695.82|13816.65|13696.65|13815.79|13695.79|10
1651509690000|2022-05-02 16:41:30|13815.55|13695.55|13813.7|13693.7|13815.67|13695.67|13813.7|13693.7|9
1651509700000|2022-05-02 16:41:40|13813.46|13693.46|13810.71|13690.71|13813.46|13693.46|13810.53|13690.53|10
1651509710000|2022-05-02 16:41:50|13810.76|13690.76|13809.54|13689.54|13810.76|13690.76|13809.38|13689.38|10
1651509720000|2022-05-02 16:42:00|13809.33|13689.33|13806.41|13686.41|13809.41|13689.41|13806.41|13686.41|10
1651509730000|2022-05-02 16:42:10|13805.49|13685.49|13805.13|13685.13|13805.58|13685.58|13804.92|13684.92|10
1651509740000|2022-05-02 16:42:20|13804.42|13684.42|13804.18|13684.18|13804.83|13684.83|13803.61|13683.61|10
1651509750000|2022-05-02 16:42:30|13803.44|13683.44|13802.83|13682.83|13803.95|13683.95|13802.62|13682.62|9
1651509760000|2022-05-02 16:42:40|13802.84|13682.84|13800|13680|13802.84|13682.84|13799.93|13679.93|10
1651509770000|2022-05-02 16:42:50|13800.86|13680.86|13799.75|13679.75|13800.86|13680.86|13799.33|13679.33|10
1651509780000|2022-05-02 16:43:00|13799.45|13679.45|13799.25|13679.25|13799.72|13679.72|13798.46|13678.46|10
1651509790000|2022-05-02 16:43:10|13798.65|13678.65|13796.76|13676.76|13798.65|13678.65|13796.76|13676.76|10
1651509800000|2022-05-02 16:43:20|13796.34|13676.34|13796.27|13676.27|13796.56|13676.56|13795.59|13675.59|10
1651509810000|2022-05-02 16:43:30|13796.14|13676.14|13797.48|13677.48|13797.71|13677.71|13796.14|13676.14|10
1651509820000|2022-05-02 16:43:40|13797.15|13677.15|13796.76|13676.76|13797.78|13677.78|13796.76|13676.76|10
1651509830000|2022-05-02 16:43:50|13797.09|13677.09|13795.49|13675.49|13797.09|13677.09|13795.49|13675.49|10
1651509840000|2022-05-02 16:44:00|13795.37|13675.37|13794.16|13674.16|13795.37|13675.37|13793.87|13673.87|8
1651509850000|2022-05-02 16:44:10|13794.72|13674.72|13794.97|13674.97|13795.22|13675.22|13794.61|13674.61|9
1651509860000|2022-05-02 16:44:20|13794.75|13674.75|13794.6|13674.6|13795.1|13675.1|13794.48|13674.48|10
1651509870000|2022-05-02 16:44:30|13795.23|13675.23|13795.23|13675.23|13795.23|13675.23|13794.74|13674.74|10
1651509880000|2022-05-02 16:44:40|13794.95|13674.95|13795.44|13675.44|13795.46|13675.46|13794.85|13674.85|10
1651509890000|2022-05-02 16:44:50|13795.21|13675.21|13795.59|13675.59|13795.59|13675.59|13795.05|13675.05|10
1651509900000|2022-05-02 16:45:00|13795.56|13675.56|13796.77|13676.77|13796.77|13676.77|13794.94|13674.94|10
1651509910000|2022-05-02 16:45:10|13797.2|13677.2|13797.6|13677.6|13797.6|13677.6|13796.92|13676.92|9
1651509920000|2022-05-02 16:45:20|13797.34|13677.34|13797.25|13677.25|13797.65|13677.65|13796.81|13676.81|10
1651509930000|2022-05-02 16:45:30|13797.13|13677.13|13792.15|13672.15|13797.13|13677.13|13792.15|13672.15|10
1651509940000|2022-05-02 16:45:40|13793.23|13673.23|13791.21|13671.21|13793.23|13673.23|13791.21|13671.21|10
1651509950000|2022-05-02 16:45:50|13791.18|13671.18|13790.94|13670.94|13791.18|13671.18|13790.21|13670.21|10
1651509960000|2022-05-02 16:46:00|13790.52|13670.52|13789.32|13669.32|13790.52|13670.52|13789.29|13669.29|10
1651509970000|2022-05-02 16:46:10|13789.08|13669.08|13788.28|13668.28|13789.2|13669.2|13788.03|13668.03|9
1651509980000|2022-05-02 16:46:20|13788.17|13668.17|13791.17|13671.17|13791.17|13671.17|13788.17|13668.17|10
1651509990000|2022-05-02 16:46:30|13791.22|13671.22|13791.78|13671.78|13791.91|13671.91|13790.95|13670.95|9
1651510000000|2022-05-02 16:46:40|13792.88|13672.88|13792.56|13672.56|13792.88|13672.88|13792.07|13672.07|10
1651510010000|2022-05-02 16:46:50|13792.66|13672.66|13793.3|13673.3|13793.4|13673.4|13792.31|13672.31|10
1651510020000|2022-05-02 16:47:00|13792.93|13672.93|13792.73|13672.73|13793.96|13673.96|13792.11|13672.11|10
1651510030000|2022-05-02 16:47:10|13792.36|13672.36|13787.95|13667.95|13792.36|13672.36|13787.95|13667.95|10
1651510040000|2022-05-02 16:47:20|13788.28|13668.28|13786.18|13666.18|13788.28|13668.28|13784.72|13664.72|10
1651510050000|2022-05-02 16:47:30|13786.02|13666.02|13783.99|13663.99|13786.02|13666.02|13783.99|13663.99|10
1651510060000|2022-05-02 16:47:40|13783.8|13663.8|13781.34|13661.34|13783.8|13663.8|13781.34|13661.34|10
1651510070000|2022-05-02 16:47:50|13781.43|13661.43|13779.51|13659.51|13781.43|13661.43|13778|13658|9
1651510080000|2022-05-02 16:48:00|13778.83|13658.83|13776.13|13656.13|13779.11|13659.11|13775.48|13655.48|9
1651510090000|2022-05-02 16:48:10|13775.76|13655.76|13776.16|13656.16|13776.41|13656.41|13774.89|13654.89|10
1651510100000|2022-05-02 16:48:20|13776.24|13656.24|13775.89|13655.89|13776.48|13656.48|13775.72|13655.72|9
1651510110000|2022-05-02 16:48:30|13775.7|13655.7|13772.62|13652.62|13776.14|13656.14|13772.62|13652.62|10
1651510120000|2022-05-02 16:48:40|13772.65|13652.65|13773.14|13653.14|13774.09|13654.09|13772.09|13652.09|10
1651510130000|2022-05-02 16:48:50|13774.25|13654.25|13772.48|13652.48|13774.25|13654.25|13772.29|13652.29|10
1651510140000|2022-05-02 16:49:00|13772.28|13652.28|13772.18|13652.18|13772.28|13652.28|13771.69|13651.69|10
1651510150000|2022-05-02 16:49:10|13772.32|13652.32|13773.09|13653.09|13773.27|13653.27|13772.15|13652.15|10
1651510160000|2022-05-02 16:49:20|13773.43|13653.43|13774.96|13654.96|13774.96|13654.96|13772.35|13652.35|9
1651510170000|2022-05-02 16:49:30|13775.04|13655.04|13772.98|13652.98|13775.11|13655.11|13772.98|13652.98|10
1651510180000|2022-05-02 16:49:40|13773.53|13653.53|13772.83|13652.83|13774.06|13654.06|13772.83|13652.83|10
1651510190000|2022-05-02 16:49:50|13773.46|13653.46|13771.7|13651.7|13773.61|13653.61|13771.7|13651.7|10
1651510200000|2022-05-02 16:50:00|13771.72|13651.72|13771.24|13651.24|13771.72|13651.72|13770.86|13650.86|10
1651510210000|2022-05-02 16:50:10|13771|13651|13769.81|13649.81|13771|13651|13769.5|13649.5|10
1651510220000|2022-05-02 16:50:20|13770.02|13650.02|13771.66|13651.66|13771.66|13651.66|13770.02|13650.02|10
1651510230000|2022-05-02 16:50:30|13771.64|13651.64|13771.34|13651.34|13772.13|13652.13|13770.95|13650.95|10
1651510240000|2022-05-02 16:50:40|13772.01|13652.01|13773.4|13653.4|13773.4|13653.4|13771.46|13651.46|10
1651510250000|2022-05-02 16:50:50|13773.11|13653.11|13771.52|13651.52|13773.46|13653.46|13771.52|13651.52|10
1651510260000|2022-05-02 16:51:00|13771.29|13651.29|13771.82|13651.82|13772.2|13652.2|13771.29|13651.29|10
1651510270000|2022-05-02 16:51:10|13771.39|13651.39|13769.43|13649.43|13771.57|13651.57|13769.43|13649.43|10
1651510280000|2022-05-02 16:51:20|13768.77|13648.77|13764.62|13644.62|13768.77|13648.77|13764.62|13644.62|10
1651510290000|2022-05-02 16:51:30|13765.05|13645.05|13764.6|13644.6|13765.05|13645.05|13764.46|13644.46|10
1651510300000|2022-05-02 16:51:40|13764.85|13644.85|13765.31|13645.31|13765.35|13645.35|13764.1|13644.1|10
1651510310000|2022-05-02 16:51:50|13764.34|13644.34|13763.41|13643.41|13765.49|13645.49|13763.41|13643.41|10
1651510320000|2022-05-02 16:52:00|13763.92|13643.92|13762.3|13642.3|13763.92|13643.92|13762.3|13642.3|10
1651510330000|2022-05-02 16:52:10|13762.86|13642.86|13759.5|13639.5|13762.91|13642.91|13759.15|13639.15|10
1651510340000|2022-05-02 16:52:20|13758.13|13638.13|13754.19|13634.19|13759.44|13639.44|13754.19|13634.19|10
1651510350000|2022-05-02 16:52:30|13753.89|13633.89|13752.6|13632.6|13753.89|13633.89|13752.29|13632.29|10
1651510360000|2022-05-02 16:52:40|13751.13|13631.13|13752.05|13632.05|13752.05|13632.05|13750.63|13630.63|10
1651510370000|2022-05-02 16:52:50|13750.77|13630.77|13754.57|13634.57|13754.57|13634.57|13750.77|13630.77|10
1651510380000|2022-05-02 16:53:00|13754.45|13634.45|13755.52|13635.52|13755.56|13635.56|13753.91|13633.91|10
1651510390000|2022-05-02 16:53:10|13755.42|13635.42|13754.89|13634.89|13755.53|13635.53|13754.89|13634.89|9
1651510400000|2022-05-02 16:53:20|13754.8|13634.8|13755.46|13635.46|13756.38|13636.38|13754.8|13634.8|9
1651510410000|2022-05-02 16:53:30|13755.82|13635.82|13755.17|13635.17|13756.17|13636.17|13755|13635|10
1651510420000|2022-05-02 16:53:40|13755.76|13635.76|13755.36|13635.36|13755.76|13635.76|13754.45|13634.45|10
1651510430000|2022-05-02 16:53:50|13754.9|13634.9|13753.86|13633.86|13755.49|13635.49|13753.86|13633.86|10
1651510440000|2022-05-02 16:54:00|13753.02|13633.02|13751.06|13631.06|13753.05|13633.05|13750.78|13630.78|10
1651510450000|2022-05-02 16:54:10|13750.52|13630.52|13746.98|13626.98|13750.52|13630.52|13746.39|13626.39|10
1651510460000|2022-05-02 16:54:20|13745.88|13625.88|13745.6|13625.6|13746.96|13626.96|13744.94|13624.94|10
1651510470000|2022-05-02 16:54:30|13745.99|13625.99|13745.31|13625.31|13745.99|13625.99|13744.36|13624.36|10
1651510480000|2022-05-02 16:54:40|13745.55|13625.55|13744.66|13624.66|13745.6|13625.6|13744.35|13624.35|9
1651510490000|2022-05-02 16:54:50|13744.83|13624.83|13744.08|13624.08|13744.83|13624.83|13743.74|13623.74|10
1651510500000|2022-05-02 16:55:00|13744.05|13624.05|13743.04|13623.04|13744.29|13624.29|13743.04|13623.04|10
1651510510000|2022-05-02 16:55:10|13742.29|13622.29|13741.4|13621.4|13743.2|13623.2|13741.39|13621.39|10
1651510520000|2022-05-02 16:55:20|13741.04|13621.04|13739.82|13619.82|13741.04|13621.04|13739.82|13619.82|10
1651510530000|2022-05-02 16:55:30|13740.79|13620.79|13738.35|13618.35|13740.79|13620.79|13738.35|13618.35|10
1651510540000|2022-05-02 16:55:40|13738.05|13618.05|13736.17|13616.17|13738.25|13618.25|13736.17|13616.17|10
1651510550000|2022-05-02 16:55:50|13737.3|13617.3|13738.04|13618.04|13738.04|13618.04|13735.13|13615.13|10
1651510560000|2022-05-02 16:56:00|13737.4|13617.4|13741.15|13621.15|13741.15|13621.15|13737.4|13617.4|10
1651510570000|2022-05-02 16:56:10|13742.73|13622.73|13743.96|13623.96|13744.09|13624.09|13742.01|13622.01|10
1651510580000|2022-05-02 16:56:20|13744.04|13624.04|13745.11|13625.11|13745.11|13625.11|13743.37|13623.37|10
1651510590000|2022-05-02 16:56:30|13745.21|13625.21|13742.12|13622.12|13745.21|13625.21|13742.12|13622.12|10
1651510600000|2022-05-02 16:56:40|13742.05|13622.05|13738.94|13618.94|13742.05|13622.05|13738.94|13618.94|10
1651510610000|2022-05-02 16:56:50|13739.12|13619.12|13740.91|13620.91|13741.14|13621.14|13739.12|13619.12|9
1651510620000|2022-05-02 16:57:00|13741.09|13621.09|13743.11|13623.11|13743.11|13623.11|13741.09|13621.09|10
1651510630000|2022-05-02 16:57:10|13743.17|13623.17|13743.65|13623.65|13743.72|13623.72|13743.17|13623.17|9
1651510640000|2022-05-02 16:57:20|13743.88|13623.88|13742.74|13622.74|13744.03|13624.03|13742.74|13622.74|10
1651510650000|2022-05-02 16:57:30|13742.79|13622.79|13742.57|13622.57|13742.79|13622.79|13742.38|13622.38|8
1651510660000|2022-05-02 16:57:40|13742.7|13622.7|13741.48|13621.48|13742.7|13622.7|13741.29|13621.29|10
1651510670000|2022-05-02 16:57:50|13741.03|13621.03|13738.42|13618.42|13741.03|13621.03|13738.42|13618.42|10
1651510680000|2022-05-02 16:58:00|13738.41|13618.41|13736.8|13616.8|13738.41|13618.41|13736.8|13616.8|10
1651510690000|2022-05-02 16:58:10|13736.87|13616.87|13727.53|13607.53|13736.87|13616.87|13727.53|13607.53|10
1651510700000|2022-05-02 16:58:20|13727.47|13607.47|13725.21|13605.21|13727.51|13607.51|13724.83|13604.83|10
1651510710000|2022-05-02 16:58:30|13723.74|13603.74|13724.84|13604.84|13724.9|13604.9|13723.74|13603.74|10
1651510720000|2022-05-02 16:58:40|13724.82|13604.82|13725.4|13605.4|13725.4|13605.4|13724.24|13604.24|10
1651510730000|2022-05-02 16:58:50|13724.79|13604.79|13725.53|13605.53|13726.71|13606.71|13724.79|13604.79|9
1651510740000|2022-05-02 16:59:00|13725.6|13605.6|13729.91|13609.91|13729.91|13609.91|13725.6|13605.6|10
1651510750000|2022-05-02 16:59:10|13730.16|13610.16|13729.34|13609.34|13730.83|13610.83|13729.25|13609.25|10
1651510760000|2022-05-02 16:59:20|13728.32|13608.32|13725.06|13605.06|13728.42|13608.42|13724.27|13604.27|10
1651510770000|2022-05-02 16:59:30|13725.18|13605.18|13725.16|13605.16|13725.92|13605.92|13725.16|13605.16|9
1651510780000|2022-05-02 16:59:40|13724.9|13604.9|13725.07|13605.07|13725.58|13605.58|13724.9|13604.9|10
1651510790000|2022-05-02 16:59:50|13724.77|13604.77|13723.75|13603.75|13724.77|13604.77|13723.75|13603.75|9
1651510800000|2022-05-02 17:00:00|13724.69|13604.69|13726.73|13606.73|13726.97|13606.97|13724.69|13604.69|10
1651510810000|2022-05-02 17:00:10|13726.55|13606.55|13723.98|13603.98|13726.64|13606.64|13723.98|13603.98|10
1651510820000|2022-05-02 17:00:20|13723.78|13603.78|13721.47|13601.47|13723.78|13603.78|13721.47|13601.47|10
1651510830000|2022-05-02 17:00:30|13721.45|13601.45|13720.17|13600.17|13721.45|13601.45|13720.17|13600.17|9
1651510840000|2022-05-02 17:00:40|13720.1|13600.1|13719.27|13599.27|13720.1|13600.1|13719.18|13599.18|9
1651510850000|2022-05-02 17:00:50|13719.13|13599.13|13717.72|13597.72|13719.41|13599.41|13717.72|13597.72|10
1651510860000|2022-05-02 17:01:00|13717.81|13597.81|13716.81|13596.81|13717.81|13597.81|13716.81|13596.81|9
1651510870000|2022-05-02 17:01:10|13717.19|13597.19|13715.63|13595.63|13717.41|13597.41|13715.19|13595.19|9
1651510880000|2022-05-02 17:01:20|13714.81|13594.81|13711.24|13591.24|13714.81|13594.81|13711.24|13591.24|10
1651510890000|2022-05-02 17:01:30|13710.64|13590.64|13707.89|13587.89|13710.64|13590.64|13707.65|13587.65|10
1651510900000|2022-05-02 17:01:40|13707.13|13587.13|13707.77|13587.77|13707.77|13587.77|13706.63|13586.63|10
1651510910000|2022-05-02 17:01:50|13707.19|13587.19|13705|13585|13708.14|13588.14|13705|13585|9
1651510920000|2022-05-02 17:02:00|13704.94|13584.94|13703.95|13583.95|13705.29|13585.29|13703.95|13583.95|10
1651510930000|2022-05-02 17:02:10|13703.71|13583.71|13700.62|13580.62|13704.18|13584.18|13700.62|13580.62|10
1651510940000|2022-05-02 17:02:20|13701.03|13581.03|13701.72|13581.72|13702.38|13582.38|13699.76|13579.76|10
1651510950000|2022-05-02 17:02:30|13701.46|13581.46|13699.16|13579.16|13701.93|13581.93|13698.68|13578.68|10
1651510960000|2022-05-02 17:02:40|13697.82|13577.82|13698.33|13578.33|13698.59|13578.59|13697.82|13577.82|10
1651510970000|2022-05-02 17:02:50|13697.83|13577.83|13696.6|13576.6|13698.63|13578.63|13696.6|13576.6|10
1651510980000|2022-05-02 17:03:00|13696.88|13576.88|13696.92|13576.92|13697.41|13577.41|13696.78|13576.78|10
1651510990000|2022-05-02 17:03:10|13696.85|13576.85|13698.48|13578.48|13698.71|13578.71|13696.36|13576.36|10
1651511000000|2022-05-02 17:03:20|13698.49|13578.49|13696.98|13576.98|13698.49|13578.49|13696.94|13576.94|10
1651511010000|2022-05-02 17:03:30|13698.09|13578.09|13698.11|13578.11|13698.42|13578.42|13697.36|13577.36|10
1651511020000|2022-05-02 17:03:40|13697.45|13577.45|13694.02|13574.02|13698.07|13578.07|13694.02|13574.02|10
1651511030000|2022-05-02 17:03:50|13693.89|13573.89|13686.11|13566.11|13693.89|13573.89|13685.56|13565.56|10
1651511040000|2022-05-02 17:04:00|13685.81|13565.81|13676.68|13556.68|13685.81|13565.81|13676.68|13556.68|10
1651511050000|2022-05-02 17:04:10|13676.3|13556.3|13670.47|13550.47|13676.3|13556.3|13670.47|13550.47|10
1651511060000|2022-05-02 17:04:20|13670.14|13550.14|13665.6|13545.6|13670.14|13550.14|13665.6|13545.6|10
1651511070000|2022-05-02 17:04:30|13665.51|13545.51|13669.05|13549.05|13669.05|13549.05|13665.51|13545.51|10
1651511080000|2022-05-02 17:04:40|13668.42|13548.42|13669.78|13549.78|13669.78|13549.78|13668.28|13548.28|10
1651511090000|2022-05-02 17:04:50|13670.01|13550.01|13672.86|13552.86|13672.86|13552.86|13670.01|13550.01|10
1651511100000|2022-05-02 17:05:00|13672.92|13552.92|13677.19|13557.19|13677.19|13557.19|13672.92|13552.92|10
1651511110000|2022-05-02 17:05:10|13680.16|13560.16|13681.7|13561.7|13683|13563|13678.8|13558.8|10
1651511120000|2022-05-02 17:05:20|13681.83|13561.83|13690.12|13570.12|13690.12|13570.12|13681.83|13561.83|10
1651511130000|2022-05-02 17:05:30|13689.09|13569.09|13688.83|13568.83|13690.21|13570.21|13688.83|13568.83|10
1651511140000|2022-05-02 17:05:40|13689.16|13569.16|13686.2|13566.2|13689.16|13569.16|13686.2|13566.2|10
1651511150000|2022-05-02 17:05:50|13685.58|13565.58|13683.31|13563.31|13685.6|13565.6|13683.31|13563.31|10
1651511160000|2022-05-02 17:06:00|13682.7|13562.7|13680.84|13560.84|13683.03|13563.03|13680.2|13560.2|10
1651511170000|2022-05-02 17:06:10|13681.06|13561.06|13680.24|13560.24|13681.34|13561.34|13680.24|13560.24|10
1651511180000|2022-05-02 17:06:20|13681.34|13561.34|13685.17|13565.17|13685.17|13565.17|13680.51|13560.51|10
1651511190000|2022-05-02 17:06:30|13685.32|13565.32|13685.22|13565.22|13685.88|13565.88|13685.21|13565.21|10
1651511200000|2022-05-02 17:06:40|13684.96|13564.96|13684.36|13564.36|13685.56|13565.56|13684.36|13564.36|10
1651511210000|2022-05-02 17:06:50|13685.11|13565.11|13684.55|13564.55|13685.11|13565.11|13684.46|13564.46|10
1651511220000|2022-05-02 17:07:00|13684.44|13564.44|13685.46|13565.46|13685.46|13565.46|13684.17|13564.17|10
1651511230000|2022-05-02 17:07:10|13685.23|13565.23|13688.67|13568.67|13688.74|13568.74|13684.55|13564.55|10
1651511240000|2022-05-02 17:07:20|13688.68|13568.68|13690.3|13570.3|13690.87|13570.87|13687.52|13567.52|10
1651511250000|2022-05-02 17:07:30|13690.36|13570.36|13693.93|13573.93|13693.93|13573.93|13690.36|13570.36|10
1651511260000|2022-05-02 17:07:40|13693.48|13573.48|13694.99|13574.99|13695.3|13575.3|13693.48|13573.48|10
1651511270000|2022-05-02 17:07:50|13695.84|13575.84|13696.2|13576.2|13697.2|13577.2|13695.78|13575.78|10
1651511280000|2022-05-02 17:08:00|13698.72|13578.72|13702.78|13582.78|13702.78|13582.78|13697.9|13577.9|10
1651511290000|2022-05-02 17:08:10|13702.74|13582.74|13709.4|13589.4|13709.4|13589.4|13702.74|13582.74|10
1651511300000|2022-05-02 17:08:20|13710.87|13590.87|13715.08|13595.08|13716.87|13596.87|13710.87|13590.87|10
1651511310000|2022-05-02 17:08:30|13715.22|13595.22|13718.89|13598.89|13719.3|13599.3|13715.22|13595.22|10
1651511320000|2022-05-02 17:08:40|13718.18|13598.18|13717.96|13597.96|13718.85|13598.85|13717.49|13597.49|10
1651511330000|2022-05-02 17:08:50|13717.7|13597.7|13713.51|13593.51|13717.7|13597.7|13713.51|13593.51|10
1651511340000|2022-05-02 17:09:00|13714.11|13594.11|13710.23|13590.23|13714.11|13594.11|13710.23|13590.23|9
1651511350000|2022-05-02 17:09:10|13710.43|13590.43|13705.2|13585.2|13710.43|13590.43|13705.2|13585.2|10
1651511360000|2022-05-02 17:09:20|13705.09|13585.09|13702.24|13582.24|13705.09|13585.09|13702.24|13582.24|9
1651511370000|2022-05-02 17:09:30|13701.64|13581.64|13702.8|13582.8|13702.8|13582.8|13701.53|13581.53|9
1651511380000|2022-05-02 17:09:40|13703.05|13583.05|13706.17|13586.17|13706.17|13586.17|13702.88|13582.88|9
1651511390000|2022-05-02 17:09:50|13706.75|13586.75|13710.4|13590.4|13710.4|13590.4|13706.75|13586.75|10
1651511400000|2022-05-02 17:10:00|13710.89|13590.89|13712.51|13592.51|13712.51|13592.51|13710.89|13590.89|10
1651511410000|2022-05-02 17:10:10|13712.23|13592.23|13711.17|13591.17|13712.23|13592.23|13710.86|13590.86|10
1651511420000|2022-05-02 17:10:20|13710.83|13590.83|13710.55|13590.55|13711.19|13591.19|13710.55|13590.55|9
1651511430000|2022-05-02 17:10:30|13710.66|13590.66|13712.67|13592.67|13712.67|13592.67|13710.66|13590.66|10
1651511440000|2022-05-02 17:10:40|13713.09|13593.09|13716.64|13596.64|13716.64|13596.64|13712.94|13592.94|10
1651511450000|2022-05-02 17:10:50|13717.71|13597.71|13722.85|13602.85|13722.85|13602.85|13717.71|13597.71|10
1651511460000|2022-05-02 17:11:00|13723.66|13603.66|13728.49|13608.49|13728.49|13608.49|13723.66|13603.66|10
1651511470000|2022-05-02 17:11:10|13728.5|13608.5|13727.32|13607.32|13728.5|13608.5|13726.76|13606.76|10
1651511480000|2022-05-02 17:11:20|13727.2|13607.2|13724.48|13604.48|13727.2|13607.2|13724.48|13604.48|10
1651511490000|2022-05-02 17:11:30|13724.55|13604.55|13723.43|13603.43|13724.55|13604.55|13723.43|13603.43|10
1651511500000|2022-05-02 17:11:40|13723.56|13603.56|13721.89|13601.89|13723.56|13603.56|13721.89|13601.89|10
1651511510000|2022-05-02 17:11:50|13722.09|13602.09|13720.39|13600.39|13722.09|13602.09|13720.39|13600.39|10
1651511520000|2022-05-02 17:12:00|13719.93|13599.93|13719.64|13599.64|13719.93|13599.93|13719.04|13599.04|9
1651511530000|2022-05-02 17:12:10|13719.5|13599.5|13720.35|13600.35|13720.52|13600.52|13719.5|13599.5|9
1651511540000|2022-05-02 17:12:20|13720.16|13600.16|13720.18|13600.18|13720.18|13600.18|13719.83|13599.83|10
1651511550000|2022-05-02 17:12:30|13720.24|13600.24|13720.71|13600.71|13720.76|13600.76|13720.09|13600.09|10
1651511560000|2022-05-02 17:12:40|13720.69|13600.69|13720.3|13600.3|13721.02|13601.02|13720.3|13600.3|10
1651511570000|2022-05-02 17:12:50|13720.4|13600.4|13719.54|13599.54|13720.51|13600.51|13719.51|13599.51|10
1651511580000|2022-05-02 17:13:00|13719.21|13599.21|13713.49|13593.49|13719.21|13599.21|13713.49|13593.49|10
1651511590000|2022-05-02 17:13:10|13713.4|13593.4|13712.44|13592.44|13713.52|13593.52|13712.44|13592.44|9
1651511600000|2022-05-02 17:13:20|13712.14|13592.14|13711.96|13591.96|13712.71|13592.71|13711.96|13591.96|10
1651511610000|2022-05-02 17:13:30|13712.42|13592.42|13712.71|13592.71|13713.73|13593.73|13711.9|13591.9|10
1651511620000|2022-05-02 17:13:40|13712.78|13592.78|13714.26|13594.26|13714.3|13594.3|13712.45|13592.45|10
1651511630000|2022-05-02 17:13:50|13713.67|13593.67|13713.87|13593.87|13714.12|13594.12|13713.6|13593.6|10
1651511640000|2022-05-02 17:14:00|13714.23|13594.23|13713.52|13593.52|13714.25|13594.25|13713.52|13593.52|8
1651511650000|2022-05-02 17:14:10|13713.72|13593.72|13714.75|13594.75|13715.01|13595.01|13713.72|13593.72|10
1651511660000|2022-05-02 17:14:20|13714.45|13594.45|13712.82|13592.82|13714.45|13594.45|13712.8|13592.8|10
1651511670000|2022-05-02 17:14:30|13713.36|13593.36|13712.31|13592.31|13713.45|13593.45|13712.16|13592.16|10
1651511680000|2022-05-02 17:14:40|13711.99|13591.99|13711.37|13591.37|13711.99|13591.99|13711.37|13591.37|10
1651511690000|2022-05-02 17:14:50|13711.59|13591.59|13712.34|13592.34|13712.48|13592.48|13711.55|13591.55|9
1651511700000|2022-05-02 17:15:00|13712.27|13592.27|13713.3|13593.3|13713.3|13593.3|13712.23|13592.23|10
1651511710000|2022-05-02 17:15:10|13712.97|13592.97|13715.55|13595.55|13715.55|13595.55|13712.97|13592.97|10
1651511720000|2022-05-02 17:15:20|13714.66|13594.66|13713.37|13593.37|13714.66|13594.66|13713.25|13593.25|10
1651511730000|2022-05-02 17:15:30|13712.98|13592.98|13713.45|13593.45|13714.06|13594.06|13712.08|13592.08|10
1651511740000|2022-05-02 17:15:40|13714.3|13594.3|13712.56|13592.56|13714.32|13594.32|13712.56|13592.56|10
1651511750000|2022-05-02 17:15:50|13712.59|13592.59|13710.86|13590.86|13712.99|13592.99|13710.86|13590.86|10
1651511760000|2022-05-02 17:16:00|13711.87|13591.87|13710.54|13590.54|13711.87|13591.87|13709.84|13589.84|10
1651511770000|2022-05-02 17:16:10|13709.91|13589.91|13709.68|13589.68|13710.03|13590.03|13709.3|13589.3|10
1651511780000|2022-05-02 17:16:20|13709.55|13589.55|13707.47|13587.47|13709.55|13589.55|13707.47|13587.47|10
1651511790000|2022-05-02 17:16:30|13706.52|13586.52|13705.74|13585.74|13706.69|13586.69|13705.74|13585.74|10
1651511800000|2022-05-02 17:16:40|13705.9|13585.9|13704.34|13584.34|13706.16|13586.16|13704.34|13584.34|10
1651511810000|2022-05-02 17:16:50|13704.85|13584.85|13702.01|13582.01|13704.85|13584.85|13701.46|13581.46|10
1651511820000|2022-05-02 17:17:00|13701.88|13581.88|13700.38|13580.38|13701.97|13581.97|13700.26|13580.26|10
1651511830000|2022-05-02 17:17:10|13700.46|13580.46|13699.64|13579.64|13700.46|13580.46|13699.41|13579.41|10
1651511840000|2022-05-02 17:17:20|13700.22|13580.22|13700.61|13580.61|13700.61|13580.61|13699.5|13579.5|10
1651511850000|2022-05-02 17:17:30|13700.53|13580.53|13701.13|13581.13|13701.76|13581.76|13700.51|13580.51|10
1651511860000|2022-05-02 17:17:40|13700.96|13580.96|13698.61|13578.61|13701.09|13581.09|13698.61|13578.61|10
1651511870000|2022-05-02 17:17:50|13698.33|13578.33|13698.7|13578.7|13698.86|13578.86|13697.91|13577.91|10
1651511880000|2022-05-02 17:18:00|13698.87|13578.87|13698.58|13578.58|13698.87|13578.87|13697.39|13577.39|10
1651511890000|2022-05-02 17:18:10|13698.24|13578.24|13698.57|13578.57|13698.97|13578.97|13697.72|13577.72|10
1651511900000|2022-05-02 17:18:20|13698.96|13578.96|13700.03|13580.03|13700.64|13580.64|13698.68|13578.68|10
1651511910000|2022-05-02 17:18:30|13700.84|13580.84|13700.01|13580.01|13701|13581|13700.01|13580.01|10
1651511920000|2022-05-02 17:18:40|13700.03|13580.03|13698.42|13578.42|13701.03|13581.03|13698.42|13578.42|9
1651511930000|2022-05-02 17:18:50|13698.35|13578.35|13697.71|13577.71|13699.05|13579.05|13697.71|13577.71|9
1651511940000|2022-05-02 17:19:00|13697.83|13577.83|13697.9|13577.9|13697.9|13577.9|13696.66|13576.66|10
1651511950000|2022-05-02 17:19:10|13697.94|13577.94|13697.47|13577.47|13697.94|13577.94|13697.12|13577.12|9
1651511960000|2022-05-02 17:19:20|13698.01|13578.01|13696.96|13576.96|13698.01|13578.01|13696.96|13576.96|10
1651511970000|2022-05-02 17:19:30|13696.43|13576.43|13695.51|13575.51|13696.73|13576.73|13695.51|13575.51|10
1651511980000|2022-05-02 17:19:40|13696.4|13576.4|13694.68|13574.68|13696.4|13576.4|13694.64|13574.64|10
1651511990000|2022-05-02 17:19:50|13694.77|13574.77|13695.35|13575.35|13695.46|13575.46|13694.68|13574.68|10
1651512000000|2022-05-02 17:20:00|13695.28|13575.28|13694.52|13574.52|13695.84|13575.84|13694.52|13574.52|10
1651512010000|2022-05-02 17:20:10|13693.98|13573.98|13691.68|13571.68|13693.98|13573.98|13691.51|13571.51|10
1651512020000|2022-05-02 17:20:20|13691.1|13571.1|13689.19|13569.19|13691.11|13571.11|13689.19|13569.19|10
1651512030000|2022-05-02 17:20:30|13689.4|13569.4|13685.89|13565.89|13689.4|13569.4|13685.89|13565.89|10
1651512040000|2022-05-02 17:20:40|13685.77|13565.77|13682.12|13562.12|13686.19|13566.19|13682.12|13562.12|10
1651512050000|2022-05-02 17:20:50|13681.73|13561.73|13679.11|13559.11|13681.73|13561.73|13679.11|13559.11|10
1651512060000|2022-05-02 17:21:00|13679.06|13559.06|13677.57|13557.57|13679.06|13559.06|13677.57|13557.57|10
1651512070000|2022-05-02 17:21:10|13677.07|13557.07|13674.09|13554.09|13677.07|13557.07|13674.09|13554.09|10
1651512080000|2022-05-02 17:21:20|13673.85|13553.85|13672.02|13552.02|13673.85|13553.85|13670.78|13550.78|10
1651512090000|2022-05-02 17:21:30|13671.99|13551.99|13671.53|13551.53|13672.01|13552.01|13671.25|13551.25|10
1651512100000|2022-05-02 17:21:40|13671.71|13551.71|13671.12|13551.12|13671.73|13551.73|13671.12|13551.12|9
1651512110000|2022-05-02 17:21:50|13671.19|13551.19|13668.29|13548.29|13671.19|13551.19|13668.29|13548.29|10
1651512120000|2022-05-02 17:22:00|13668.13|13548.13|13665.22|13545.22|13668.13|13548.13|13665.15|13545.15|10
1651512130000|2022-05-02 17:22:10|13665.48|13545.48|13660.88|13540.88|13665.95|13545.95|13660.62|13540.62|10
1651512140000|2022-05-02 17:22:20|13660.78|13540.78|13660.12|13540.12|13663.13|13543.13|13659.36|13539.36|10
1651512150000|2022-05-02 17:22:30|13657.29|13537.29|13655.01|13535.01|13657.33|13537.33|13654.19|13534.19|10
1651512160000|2022-05-02 17:22:40|13655|13535|13656.13|13536.13|13657.05|13537.05|13655|13535|9
1651512170000|2022-05-02 17:22:50|13657.75|13537.75|13659.25|13539.25|13659.25|13539.25|13656.5|13536.5|10
1651512180000|2022-05-02 17:23:00|13659.26|13539.26|13663.23|13543.23|13663.23|13543.23|13659.21|13539.21|10
1651512190000|2022-05-02 17:23:10|13663.32|13543.32|13662.66|13542.66|13664.03|13544.03|13662.34|13542.34|10
1651512200000|2022-05-02 17:23:20|13662.91|13542.91|13663.85|13543.85|13664.45|13544.45|13662.65|13542.65|10
1651512210000|2022-05-02 17:23:30|13664.16|13544.16|13662.55|13542.55|13664.16|13544.16|13662.55|13542.55|10
1651512220000|2022-05-02 17:23:40|13662.78|13542.78|13662.66|13542.66|13663.09|13543.09|13662.32|13542.32|10
1651512230000|2022-05-02 17:23:50|13662.22|13542.22|13660.74|13540.74|13662.22|13542.22|13659.74|13539.74|10
1651512240000|2022-05-02 17:24:00|13660.55|13540.55|13660.04|13540.04|13660.84|13540.84|13659.41|13539.41|10
1651512250000|2022-05-02 17:24:10|13659.26|13539.26|13658.94|13538.94|13659.79|13539.79|13658.73|13538.73|10
1651512260000|2022-05-02 17:24:20|13659.09|13539.09|13659.47|13539.47|13659.47|13539.47|13658.03|13538.03|10
1651512270000|2022-05-02 17:24:30|13658.88|13538.88|13658.58|13538.58|13659.49|13539.49|13658.38|13538.38|10
1651512280000|2022-05-02 17:24:40|13658.41|13538.41|13659.03|13539.03|13659.03|13539.03|13658.21|13538.21|10
1651512290000|2022-05-02 17:24:50|13659.02|13539.02|13657.44|13537.44|13659.12|13539.12|13657.44|13537.44|10
1651512300000|2022-05-02 17:25:00|13657.09|13537.09|13656.76|13536.76|13657.09|13537.09|13656.21|13536.21|10
1651512310000|2022-05-02 17:25:10|13656.59|13536.59|13659.31|13539.31|13659.31|13539.31|13656.59|13536.59|10
1651512320000|2022-05-02 17:25:20|13658.78|13538.78|13664.07|13544.07|13664.07|13544.07|13658.78|13538.78|10
1651512330000|2022-05-02 17:25:30|13663.19|13543.19|13668.27|13548.27|13669.81|13549.81|13663.19|13543.19|9
1651512340000|2022-05-02 17:25:40|13669.01|13549.01|13670.04|13550.04|13670.04|13550.04|13668.87|13548.87|10
1651512350000|2022-05-02 17:25:50|13669.16|13549.16|13669.94|13549.94|13671.66|13551.66|13669.16|13549.16|10
1651512360000|2022-05-02 17:26:00|13669.81|13549.81|13669.14|13549.14|13671.16|13551.16|13669.14|13549.14|10
1651512370000|2022-05-02 17:26:10|13669.2|13549.2|13668.31|13548.31|13669.31|13549.31|13668.31|13548.31|10
1651512380000|2022-05-02 17:26:20|13668.9|13548.9|13669.82|13549.82|13671.29|13551.29|13668.9|13548.9|10
1651512390000|2022-05-02 17:26:30|13671.58|13551.58|13673.44|13553.44|13673.46|13553.46|13670.64|13550.64|9
1651512400000|2022-05-02 17:26:40|13673.12|13553.12|13673.33|13553.33|13674.59|13554.59|13673.12|13553.12|10
1651512410000|2022-05-02 17:26:50|13674.04|13554.04|13672.71|13552.71|13674.07|13554.07|13672.36|13552.36|10
1651512420000|2022-05-02 17:27:00|13673.89|13553.89|13672.84|13552.84|13674.58|13554.58|13672.76|13552.76|10
1651512430000|2022-05-02 17:27:10|13673.4|13553.4|13673.16|13553.16|13673.99|13553.99|13673.05|13553.05|10
1651512440000|2022-05-02 17:27:20|13673.07|13553.07|13668.85|13548.85|13673.07|13553.07|13668.85|13548.85|10
1651512450000|2022-05-02 17:27:30|13668.83|13548.83|13666.62|13546.62|13669.6|13549.6|13666.62|13546.62|10
1651512460000|2022-05-02 17:27:40|13666.67|13546.67|13663.48|13543.48|13666.71|13546.71|13663.48|13543.48|10
1651512470000|2022-05-02 17:27:50|13663.51|13543.51|13661.41|13541.41|13663.51|13543.51|13661.41|13541.41|10
1651512480000|2022-05-02 17:28:00|13661.66|13541.66|13662.31|13542.31|13662.31|13542.31|13660.69|13540.69|10
1651512490000|2022-05-02 17:28:10|13661.92|13541.92|13661.89|13541.89|13662.78|13542.78|13661.89|13541.89|10
1651512500000|2022-05-02 17:28:20|13661.85|13541.85|13662.58|13542.58|13662.99|13542.99|13661.75|13541.75|10
1651512510000|2022-05-02 17:28:30|13662.62|13542.62|13661.4|13541.4|13662.62|13542.62|13661.4|13541.4|10
1651512520000|2022-05-02 17:28:40|13661.1|13541.1|13659.42|13539.42|13662.03|13542.03|13659.42|13539.42|10
1651512530000|2022-05-02 17:28:50|13660.09|13540.09|13656.03|13536.03|13660.09|13540.09|13655.57|13535.57|9
1651512540000|2022-05-02 17:29:00|13655.32|13535.32|13647.51|13527.51|13655.32|13535.32|13647.51|13527.51|10
1651512550000|2022-05-02 17:29:10|13648.51|13528.51|13643.9|13523.9|13648.51|13528.51|13643.9|13523.9|10
1651512560000|2022-05-02 17:29:20|13645.92|13525.92|13644.57|13524.57|13646.22|13526.22|13643.88|13523.88|9
1651512570000|2022-05-02 17:29:30|13646.31|13526.31|13650.97|13530.97|13650.97|13530.97|13646.31|13526.31|10
1651512580000|2022-05-02 17:29:40|13651.61|13531.61|13654.95|13534.95|13655.4|13535.4|13651.61|13531.61|10
1651512590000|2022-05-02 17:29:50|13655.32|13535.32|13656.84|13536.84|13657.29|13537.29|13655.32|13535.32|10
1651512600000|2022-05-02 17:30:00|13656.97|13536.97|13656.86|13536.86|13657.25|13537.25|13656.68|13536.68|10
1651512610000|2022-05-02 17:30:10|13656.67|13536.67|13658.38|13538.38|13658.38|13538.38|13656.18|13536.18|9
1651512620000|2022-05-02 17:30:20|13659.23|13539.23|13659.38|13539.38|13659.41|13539.41|13658.48|13538.48|10
1651512630000|2022-05-02 17:30:30|13659.56|13539.56|13662.82|13542.82|13662.82|13542.82|13659.56|13539.56|10
1651512640000|2022-05-02 17:30:40|13663.26|13543.26|13669.41|13549.41|13669.41|13549.41|13663.26|13543.26|10
1651512650000|2022-05-02 17:30:50|13669.47|13549.47|13669.5|13549.5|13669.85|13549.85|13669.46|13549.46|10
1651512660000|2022-05-02 17:31:00|13670.9|13550.9|13677.28|13557.28|13677.28|13557.28|13670.9|13550.9|10
1651512670000|2022-05-02 17:31:10|13678.26|13558.26|13681.32|13561.32|13681.32|13561.32|13678.21|13558.21|10
1651512680000|2022-05-02 17:31:20|13681.7|13561.7|13682.83|13562.83|13682.99|13562.99|13681.64|13561.64|10
1651512690000|2022-05-02 17:31:30|13682.72|13562.72|13680.19|13560.19|13682.72|13562.72|13680.19|13560.19|10
1651512700000|2022-05-02 17:31:40|13679.79|13559.79|13677.31|13557.31|13679.79|13559.79|13677.31|13557.31|10
1651512710000|2022-05-02 17:31:50|13677.18|13557.18|13675.16|13555.16|13677.18|13557.18|13675.16|13555.16|10
1651512720000|2022-05-02 17:32:00|13674.24|13554.24|13674.41|13554.41|13674.88|13554.88|13674.21|13554.21|10
1651512730000|2022-05-02 17:32:10|13674.32|13554.32|13672.82|13552.82|13674.5|13554.5|13672.82|13552.82|10
1651512740000|2022-05-02 17:32:20|13673.16|13553.16|13670.85|13550.85|13673.16|13553.16|13670.85|13550.85|10
1651512750000|2022-05-02 17:32:30|13671.59|13551.59|13667.39|13547.39|13671.59|13551.59|13667.39|13547.39|10
1651512760000|2022-05-02 17:32:40|13667.51|13547.51|13664.25|13544.25|13667.51|13547.51|13664.25|13544.25|10
1651512770000|2022-05-02 17:32:50|13663.73|13543.73|13663.71|13543.71|13663.75|13543.75|13662.9|13542.9|10
1651512780000|2022-05-02 17:33:00|13663.84|13543.84|13663.03|13543.03|13663.84|13543.84|13662.77|13542.77|10
1651512790000|2022-05-02 17:33:10|13662.35|13542.35|13658.64|13538.64|13662.35|13542.35|13658.64|13538.64|10
1651512800000|2022-05-02 17:33:20|13658.47|13538.47|13654.04|13534.04|13658.47|13538.47|13654.04|13534.04|10
1651512810000|2022-05-02 17:33:30|13654.25|13534.25|13653.22|13533.22|13654.25|13534.25|13652.53|13532.53|10
1651512820000|2022-05-02 17:33:40|13653.28|13533.28|13652.32|13532.32|13653.28|13533.28|13651.24|13531.24|10
1651512830000|2022-05-02 17:33:50|13651.93|13531.93|13652.83|13532.83|13652.83|13532.83|13651.6|13531.6|10
1651512840000|2022-05-02 17:34:00|13652.11|13532.11|13653.98|13533.98|13653.98|13533.98|13652.11|13532.11|10
1651512850000|2022-05-02 17:34:10|13653.46|13533.46|13653.91|13533.91|13654.72|13534.72|13653.46|13533.46|10
1651512860000|2022-05-02 17:34:20|13653.08|13533.08|13651.97|13531.97|13653.08|13533.08|13651.73|13531.73|10
1651512870000|2022-05-02 17:34:30|13653.57|13533.57|13654.28|13534.28|13655.69|13535.69|13653.57|13533.57|9
1651512880000|2022-05-02 17:34:40|13654.5|13534.5|13655.76|13535.76|13655.76|13535.76|13654.39|13534.39|10
1651512890000|2022-05-02 17:34:50|13655.59|13535.59|13656.72|13536.72|13656.72|13536.72|13655.45|13535.45|10
1651512900000|2022-05-02 17:35:00|13656.48|13536.48|13654.07|13534.07|13656.48|13536.48|13654.07|13534.07|10
1651512910000|2022-05-02 17:35:10|13654.33|13534.33|13652.29|13532.29|13654.33|13534.33|13652.14|13532.14|10
1651512920000|2022-05-02 17:35:20|13652.19|13532.19|13653.19|13533.19|13653.31|13533.31|13652.19|13532.19|9
1651512930000|2022-05-02 17:35:30|13653.17|13533.17|13653.59|13533.59|13653.61|13533.61|13652.45|13532.45|10
1651512940000|2022-05-02 17:35:40|13653.32|13533.32|13652.63|13532.63|13653.35|13533.35|13652.16|13532.16|9
1651512950000|2022-05-02 17:35:50|13653.36|13533.36|13653.05|13533.05|13653.71|13533.71|13653.05|13533.05|9
1651512960000|2022-05-02 17:36:00|13652.98|13532.98|13653.06|13533.06|13653.3|13533.3|13652.43|13532.43|10
1651512970000|2022-05-02 17:36:10|13653.05|13533.05|13651.74|13531.74|13653.05|13533.05|13651.4|13531.4|10
1651512980000|2022-05-02 17:36:20|13652.04|13532.04|13651.88|13531.88|13652.3|13532.3|13651|13531|10
1651512990000|2022-05-02 17:36:30|13652.5|13532.5|13653.03|13533.03|13653.63|13533.63|13652.5|13532.5|10
1651513000000|2022-05-02 17:36:40|13653.1|13533.1|13650.48|13530.48|13653.1|13533.1|13650.48|13530.48|10
1651513010000|2022-05-02 17:36:50|13650.5|13530.5|13648.28|13528.28|13651.08|13531.08|13648.04|13528.04|10
1651513020000|2022-05-02 17:37:00|13649.26|13529.26|13652.18|13532.18|13652.18|13532.18|13648.93|13528.93|9
1651513030000|2022-05-02 17:37:10|13652.88|13532.88|13653.64|13533.64|13653.64|13533.64|13652.58|13532.58|10
1651513040000|2022-05-02 17:37:20|13653.82|13533.82|13654.98|13534.98|13654.98|13534.98|13652.84|13532.84|10
1651513050000|2022-05-02 17:37:30|13655.18|13535.18|13654.72|13534.72|13655.2|13535.2|13654.38|13534.38|10
1651513060000|2022-05-02 17:37:40|13655.2|13535.2|13655.39|13535.39|13655.77|13535.77|13654.98|13534.98|10
1651513070000|2022-05-02 17:37:50|13655.48|13535.48|13655.1|13535.1|13655.49|13535.49|13654.83|13534.83|10
1651513080000|2022-05-02 17:38:00|13655.51|13535.51|13656.13|13536.13|13656.31|13536.31|13655.4|13535.4|9
1651513090000|2022-05-02 17:38:10|13655.36|13535.36|13656.67|13536.67|13656.78|13536.78|13655.36|13535.36|10
1651513100000|2022-05-02 17:38:20|13656.62|13536.62|13657.23|13537.23|13657.25|13537.25|13656.27|13536.27|10
1651513110000|2022-05-02 17:38:30|13656.84|13536.84|13655.6|13535.6|13656.85|13536.85|13655.6|13535.6|10
1651513120000|2022-05-02 17:38:40|13655.86|13535.86|13655.24|13535.24|13655.86|13535.86|13654.54|13534.54|10
1651513130000|2022-05-02 17:38:50|13653.96|13533.96|13649.31|13529.31|13653.96|13533.96|13648.76|13528.76|10
1651513140000|2022-05-02 17:39:00|13647.82|13527.82|13644.78|13524.78|13647.82|13527.82|13644.06|13524.06|10
1651513150000|2022-05-02 17:39:10|13644.96|13524.96|13643.92|13523.92|13644.96|13524.96|13642.28|13522.28|10
1651513160000|2022-05-02 17:39:20|13644.38|13524.38|13647.27|13527.27|13647.42|13527.42|13644.38|13524.38|10
1651513170000|2022-05-02 17:39:30|13647.23|13527.23|13647.06|13527.06|13647.5|13527.5|13646.25|13526.25|10
1651513180000|2022-05-02 17:39:40|13646.42|13526.42|13645.43|13525.43|13646.73|13526.73|13645.43|13525.43|10
1651513190000|2022-05-02 17:39:50|13645.54|13525.54|13644.11|13524.11|13645.54|13525.54|13644.01|13524.01|10
1651513200000|2022-05-02 17:40:00|13644.02|13524.02|13644.09|13524.09|13644.11|13524.11|13643.49|13523.49|10
1651513210000|2022-05-02 17:40:10|13644.64|13524.64|13646.43|13526.43|13646.93|13526.93|13644.64|13524.64|10
1651513220000|2022-05-02 17:40:20|13646.14|13526.14|13643.78|13523.78|13646.14|13526.14|13643.54|13523.54|10
1651513230000|2022-05-02 17:40:30|13643.43|13523.43|13641.06|13521.06|13643.43|13523.43|13641.06|13521.06|10
1651513240000|2022-05-02 17:40:40|13640.98|13520.98|13640.81|13520.81|13641.02|13521.02|13640.59|13520.59|10
1651513250000|2022-05-02 17:40:50|13640.7|13520.7|13640.94|13520.94|13641.05|13521.05|13640.09|13520.09|10
1651513260000|2022-05-02 17:41:00|13641.09|13521.09|13641.44|13521.44|13641.77|13521.77|13640.87|13520.87|10
1651513270000|2022-05-02 17:41:10|13641.39|13521.39|13642.95|13522.95|13643|13523|13641.39|13521.39|10
1651513280000|2022-05-02 17:41:20|13643.01|13523.01|13639.85|13519.85|13643.01|13523.01|13639.81|13519.81|10
1651513290000|2022-05-02 17:41:30|13639.94|13519.94|13639.7|13519.7|13640.3|13520.3|13639.7|13519.7|10
1651513300000|2022-05-02 17:41:40|13639.59|13519.59|13640.71|13520.71|13640.85|13520.85|13639.48|13519.48|9
1651513310000|2022-05-02 17:41:50|13640.21|13520.21|13638.95|13518.95|13640.21|13520.21|13638.95|13518.95|10
1651513320000|2022-05-02 17:42:00|13638.64|13518.64|13640.01|13520.01|13640.01|13520.01|13638.64|13518.64|10
1651513330000|2022-05-02 17:42:10|13639.52|13519.52|13638.71|13518.71|13639.52|13519.52|13638.71|13518.71|9
1651513340000|2022-05-02 17:42:20|13638.96|13518.96|13636.84|13516.84|13638.96|13518.96|13636.84|13516.84|10
1651513350000|2022-05-02 17:42:30|13637.12|13517.12|13634.87|13514.87|13637.12|13517.12|13634.87|13514.87|10
1651513360000|2022-05-02 17:42:40|13635.26|13515.26|13631.77|13511.77|13635.26|13515.26|13631.56|13511.56|10
1651513370000|2022-05-02 17:42:50|13631.67|13511.67|13631.24|13511.24|13631.67|13511.67|13631.24|13511.24|9
1651513380000|2022-05-02 17:43:00|13631.23|13511.23|13628.24|13508.24|13631.23|13511.23|13628.24|13508.24|10
1651513390000|2022-05-02 17:43:10|13628.09|13508.09|13624.2|13504.2|13628.09|13508.09|13623.35|13503.35|10
1651513400000|2022-05-02 17:43:20|13623.5|13503.5|13622.31|13502.31|13623.53|13503.53|13621.3|13501.3|10
1651513410000|2022-05-02 17:43:30|13622.48|13502.48|13619.19|13499.19|13622.48|13502.48|13618.78|13498.78|10
1651513420000|2022-05-02 17:43:40|13619.4|13499.4|13620.68|13500.68|13620.68|13500.68|13618.96|13498.96|10
1651513430000|2022-05-02 17:43:50|13620.61|13500.61|13620.55|13500.55|13620.61|13500.61|13619.61|13499.61|10
1651513440000|2022-05-02 17:44:00|13620.31|13500.31|13622.38|13502.38|13622.38|13502.38|13620.31|13500.31|10
1651513450000|2022-05-02 17:44:10|13623.35|13503.35|13623.21|13503.21|13623.37|13503.37|13622.79|13502.79|10
1651513460000|2022-05-02 17:44:20|13623.57|13503.57|13624.23|13504.23|13624.23|13504.23|13622.91|13502.91|10
1651513470000|2022-05-02 17:44:30|13623.9|13503.9|13622.77|13502.77|13623.9|13503.9|13622.01|13502.01|10
1651513480000|2022-05-02 17:44:40|13622.46|13502.46|13620.99|13500.99|13622.94|13502.94|13620.99|13500.99|10
1651513490000|2022-05-02 17:44:50|13620.79|13500.79|13618.41|13498.41|13620.79|13500.79|13618.16|13498.16|10
1651513500000|2022-05-02 17:45:00|13617.98|13497.98|13616.89|13496.89|13617.98|13497.98|13616.56|13496.56|10
1651513510000|2022-05-02 17:45:10|13616.81|13496.81|13617.41|13497.41|13617.52|13497.52|13616.74|13496.74|10
1651513520000|2022-05-02 17:45:20|13617.86|13497.86|13613.6|13493.6|13617.86|13497.86|13613.6|13493.6|10
1651513530000|2022-05-02 17:45:30|13613.22|13493.22|13602.39|13482.39|13613.7|13493.7|13602.39|13482.39|10
1651513540000|2022-05-02 17:45:40|13601.96|13481.96|13600.11|13480.11|13601.96|13481.96|13599.66|13479.66|10
1651513550000|2022-05-02 17:45:50|13599.93|13479.93|13598.7|13478.7|13599.93|13479.93|13598.26|13478.26|10
1651513560000|2022-05-02 17:46:00|13598.96|13478.96|13597.82|13477.82|13599.15|13479.15|13597.56|13477.56|10
1651513570000|2022-05-02 17:46:10|13597.33|13477.33|13594.92|13474.92|13597.37|13477.37|13594.92|13474.92|10
1651513580000|2022-05-02 17:46:20|13594.31|13474.31|13593.07|13473.07|13595.27|13475.27|13592.89|13472.89|10
1651513590000|2022-05-02 17:46:30|13593.13|13473.13|13590.04|13470.04|13593.13|13473.13|13590.04|13470.04|10
1651513600000|2022-05-02 17:46:40|13590.2|13470.2|13588.68|13468.68|13590.41|13470.41|13588.65|13468.65|10
1651513610000|2022-05-02 17:46:50|13587.73|13467.73|13584.88|13464.88|13587.75|13467.75|13584.31|13464.31|10
1651513620000|2022-05-02 17:47:00|13583.62|13463.62|13582.69|13462.69|13583.68|13463.68|13582.69|13462.69|10
1651513630000|2022-05-02 17:47:10|13582.49|13462.49|13582.96|13462.96|13582.96|13462.96|13582|13462|10
1651513640000|2022-05-02 17:47:20|13583.15|13463.15|13583.18|13463.18|13583.23|13463.23|13581.99|13461.99|10
1651513650000|2022-05-02 17:47:30|13584.07|13464.07|13583.65|13463.65|13584.07|13464.07|13582.68|13462.68|10
1651513660000|2022-05-02 17:47:40|13583.26|13463.26|13582.54|13462.54|13583.91|13463.91|13582.54|13462.54|10
1651513670000|2022-05-02 17:47:50|13583.36|13463.36|13583.06|13463.06|13583.36|13463.36|13582.78|13462.78|10
1651513680000|2022-05-02 17:48:00|13582.79|13462.79|13576.11|13456.11|13583.16|13463.16|13576.11|13456.11|9
1651513690000|2022-05-02 17:48:10|13575.2|13455.2|13573.53|13453.53|13576.79|13456.79|13573.53|13453.53|10
1651513700000|2022-05-02 17:48:20|13572.18|13452.18|13571.39|13451.39|13572.8|13452.8|13571.39|13451.39|10
1651513710000|2022-05-02 17:48:30|13571.63|13451.63|13581.26|13461.26|13581.26|13461.26|13571.63|13451.63|10
1651513720000|2022-05-02 17:48:40|13581.67|13461.67|13591.67|13471.67|13591.67|13471.67|13581.67|13461.67|10
1651513730000|2022-05-02 17:48:50|13591.76|13471.76|13597.69|13477.69|13597.69|13477.69|13591.76|13471.76|10
1651513740000|2022-05-02 17:49:00|13598.64|13478.64|13602.01|13482.01|13602.36|13482.36|13598.64|13478.64|10
1651513750000|2022-05-02 17:49:10|13602.04|13482.04|13600.64|13480.64|13603.76|13483.76|13600.6|13480.6|10
1651513760000|2022-05-02 17:49:20|13600.3|13480.3|13598.16|13478.16|13600.55|13480.55|13598.16|13478.16|10
1651513770000|2022-05-02 17:49:30|13598.06|13478.06|13595.8|13475.8|13598.66|13478.66|13595.72|13475.72|10
1651513780000|2022-05-02 17:49:40|13595.58|13475.58|13593.37|13473.37|13595.58|13475.58|13593.15|13473.15|10
1651513790000|2022-05-02 17:49:50|13592.92|13472.92|13592.05|13472.05|13592.96|13472.96|13591.54|13471.54|10
1651513800000|2022-05-02 17:50:00|13591.67|13471.67|13591.18|13471.18|13591.67|13471.67|13590.73|13470.73|10
1651513810000|2022-05-02 17:50:10|13591.16|13471.16|13591.98|13471.98|13592.11|13472.11|13590.85|13470.85|10
1651513820000|2022-05-02 17:50:20|13591.72|13471.72|13587.86|13467.86|13591.72|13471.72|13587.76|13467.76|10
1651513830000|2022-05-02 17:50:30|13587.52|13467.52|13586.82|13466.82|13587.52|13467.52|13586.8|13466.8|10
1651513840000|2022-05-02 17:50:40|13586.61|13466.61|13585.28|13465.28|13587.15|13467.15|13585.28|13465.28|10
1651513850000|2022-05-02 17:50:50|13584.2|13464.2|13582.97|13462.97|13584.2|13464.2|13581.8|13461.8|10
1651513860000|2022-05-02 17:51:00|13582.9|13462.9|13582.93|13462.93|13583.98|13463.98|13582.9|13462.9|9
1651513870000|2022-05-02 17:51:10|13582.66|13462.66|13584.92|13464.92|13585.12|13465.12|13582.66|13462.66|10
1651513880000|2022-05-02 17:51:20|13585.27|13465.27|13585.22|13465.22|13586.26|13466.26|13585.13|13465.13|10
1651513890000|2022-05-02 17:51:30|13585.24|13465.24|13585.93|13465.93|13585.93|13465.93|13584.81|13464.81|10
1651513900000|2022-05-02 17:51:40|13585.71|13465.71|13585.32|13465.32|13585.79|13465.79|13585.32|13465.32|10
1651513910000|2022-05-02 17:51:50|13585.39|13465.39|13586.64|13466.64|13586.64|13466.64|13585.39|13465.39|10
1651513920000|2022-05-02 17:52:00|13586.61|13466.61|13589.55|13469.55|13589.55|13469.55|13586.61|13466.61|9
1651513930000|2022-05-02 17:52:10|13590.68|13470.68|13590.98|13470.98|13591.37|13471.37|13590.41|13470.41|9
1651513940000|2022-05-02 17:52:20|13591.3|13471.3|13595.27|13475.27|13595.27|13475.27|13591.3|13471.3|10
1651513950000|2022-05-02 17:52:30|13595.69|13475.69|13599.53|13479.53|13599.53|13479.53|13595.69|13475.69|10
1651513960000|2022-05-02 17:52:40|13599.94|13479.94|13601.57|13481.57|13601.59|13481.59|13599.94|13479.94|10
1651513970000|2022-05-02 17:52:50|13602.18|13482.18|13603.82|13483.82|13603.82|13483.82|13602.14|13482.14|10
1651513980000|2022-05-02 17:53:00|13603.71|13483.71|13606.97|13486.97|13606.97|13486.97|13603.57|13483.57|10
1651513990000|2022-05-02 17:53:10|13607.2|13487.2|13606.02|13486.02|13609.01|13489.01|13603.81|13483.81|10
1651514000000|2022-05-02 17:53:20|13606.76|13486.76|13605.03|13485.03|13607.5|13487.5|13604.63|13484.63|10
1651514010000|2022-05-02 17:53:30|13605.42|13485.42|13602.48|13482.48|13605.42|13485.42|13602.48|13482.48|9
1651514020000|2022-05-02 17:53:40|13602.68|13482.68|13601.77|13481.77|13602.85|13482.85|13601.1|13481.1|10
1651514030000|2022-05-02 17:53:50|13601.46|13481.46|13599.97|13479.97|13601.55|13481.55|13599.97|13479.97|10
1651514040000|2022-05-02 17:54:00|13600.16|13480.16|13596.81|13476.81|13600.16|13480.16|13596.81|13476.81|10
1651514050000|2022-05-02 17:54:10|13597.27|13477.27|13596.36|13476.36|13597.27|13477.27|13596.36|13476.36|10
1651514060000|2022-05-02 17:54:20|13596.41|13476.41|13597.73|13477.73|13597.73|13477.73|13596.03|13476.03|10
1651514070000|2022-05-02 17:54:30|13597.64|13477.64|13600.37|13480.37|13600.37|13480.37|13597.64|13477.64|10
1651514080000|2022-05-02 17:54:40|13600.16|13480.16|13598.31|13478.31|13600.71|13480.71|13598.31|13478.31|10
1651514090000|2022-05-02 17:54:50|13598.56|13478.56|13599.73|13479.73|13600.09|13480.09|13598.36|13478.36|9
1651514100000|2022-05-02 17:55:00|13600.2|13480.2|13599.7|13479.7|13600.2|13480.2|13598.68|13478.68|10
1651514110000|2022-05-02 17:55:10|13599.43|13479.43|13600.7|13480.7|13600.99|13480.99|13599.43|13479.43|10
1651514120000|2022-05-02 17:55:20|13600.68|13480.68|13600.95|13480.95|13601.06|13481.06|13600.68|13480.68|10
1651514130000|2022-05-02 17:55:30|13601.06|13481.06|13600.16|13480.16|13601.16|13481.16|13600.16|13480.16|10
1651514140000|2022-05-02 17:55:40|13601.01|13481.01|13603.95|13483.95|13606.09|13486.09|13600.82|13480.82|10
1651514150000|2022-05-02 17:55:50|13605.74|13485.74|13606.98|13486.98|13607.15|13487.15|13603.8|13483.8|10
1651514160000|2022-05-02 17:56:00|13608.42|13488.42|13611.12|13491.12|13611.53|13491.53|13608.42|13488.42|9
1651514170000|2022-05-02 17:56:10|13613.09|13493.09|13613.8|13493.8|13613.8|13493.8|13611.73|13491.73|10
1651514180000|2022-05-02 17:56:20|13614.06|13494.06|13616.05|13496.05|13616.43|13496.43|13614.06|13494.06|10
1651514190000|2022-05-02 17:56:30|13615.92|13495.92|13616.54|13496.54|13616.99|13496.99|13615.81|13495.81|10
1651514200000|2022-05-02 17:56:40|13616.45|13496.45|13614.34|13494.34|13616.45|13496.45|13614.34|13494.34|10
1651514210000|2022-05-02 17:56:50|13614.28|13494.28|13613.26|13493.26|13614.28|13494.28|13613.19|13493.19|10
1651514220000|2022-05-02 17:57:00|13612.67|13492.67|13613.66|13493.66|13614.02|13494.02|13611.96|13491.96|10
1651514230000|2022-05-02 17:57:10|13613.61|13493.61|13614.3|13494.3|13615.73|13495.73|13613.51|13493.51|10
1651514240000|2022-05-02 17:57:20|13614.85|13494.85|13613.7|13493.7|13614.88|13494.88|13613.48|13493.48|10
1651514250000|2022-05-02 17:57:30|13613.61|13493.61|13612.32|13492.32|13613.61|13493.61|13612.32|13492.32|10
1651514260000|2022-05-02 17:57:40|13611.94|13491.94|13612.23|13492.23|13612.69|13492.69|13611.76|13491.76|10
1651514270000|2022-05-02 17:57:50|13612.59|13492.59|13614.42|13494.42|13614.42|13494.42|13612.56|13492.56|10
1651514280000|2022-05-02 17:58:00|13614.87|13494.87|13615.72|13495.72|13615.72|13495.72|13613.99|13493.99|9
1651514290000|2022-05-02 17:58:10|13615.34|13495.34|13616.76|13496.76|13617.47|13497.47|13614.83|13494.83|10
1651514300000|2022-05-02 17:58:20|13616.35|13496.35|13614.55|13494.55|13616.36|13496.36|13614.03|13494.03|10
1651514310000|2022-05-02 17:58:30|13614.04|13494.04|13613.83|13493.83|13614.34|13494.34|13613.61|13493.61|10
1651514320000|2022-05-02 17:58:40|13613.97|13493.97|13613.08|13493.08|13613.97|13493.97|13613|13493|10
1651514330000|2022-05-02 17:58:50|13613.12|13493.12|13612.55|13492.55|13613.36|13493.36|13612.26|13492.26|10
1651514340000|2022-05-02 17:59:00|13612.71|13492.71|13612.31|13492.31|13612.71|13492.71|13612.16|13492.16|10
1651514350000|2022-05-02 17:59:10|13612.17|13492.17|13615.09|13495.09|13615.37|13495.37|13612.17|13492.17|10
1651514360000|2022-05-02 17:59:20|13615.86|13495.86|13616.02|13496.02|13616.87|13496.87|13615.86|13495.86|10
1651514370000|2022-05-02 17:59:30|13615.48|13495.48|13614.12|13494.12|13615.85|13495.85|13614.07|13494.07|10
1651514380000|2022-05-02 17:59:40|13614.5|13494.5|13613.37|13493.37|13614.5|13494.5|13612.55|13492.55|9
1651514390000|2022-05-02 17:59:50|13613.29|13493.29|13616.24|13496.24|13616.24|13496.24|13613.21|13493.21|10
1651514400000|2022-05-02 18:00:00|13615.93|13495.93|13619.05|13499.05|13619.05|13499.05|13615.93|13495.93|10
1651514410000|2022-05-02 18:00:10|13619.24|13499.24|13622.02|13502.02|13622.02|13502.02|13618.72|13498.72|10
1651514420000|2022-05-02 18:00:20|13619.27|13499.27|13615.49|13495.49|13620.41|13500.41|13615.49|13495.49|10
1651514430000|2022-05-02 18:00:30|13615.05|13495.05|13611.59|13491.59|13615.05|13495.05|13610.58|13490.58|10
1651514440000|2022-05-02 18:00:40|13612.35|13492.35|13611|13491|13612.35|13492.35|13610.3|13490.3|10
1651514450000|2022-05-02 18:00:50|13612.31|13492.31|13613.21|13493.21|13613.21|13493.21|13610.32|13490.32|10
1651514460000|2022-05-02 18:01:00|13613.77|13493.77|13614.94|13494.94|13614.94|13494.94|13613.52|13493.52|10
1651514470000|2022-05-02 18:01:10|13614.89|13494.89|13614.71|13494.71|13616.18|13496.18|13614.48|13494.48|10
1651514480000|2022-05-02 18:01:20|13614.84|13494.84|13612.36|13492.36|13615.22|13495.22|13612.36|13492.36|10
1651514490000|2022-05-02 18:01:30|13613.75|13493.75|13610.46|13490.46|13613.75|13493.75|13610.46|13490.46|10
1651514500000|2022-05-02 18:01:40|13610.31|13490.31|13609.26|13489.26|13610.31|13490.31|13608.65|13488.65|10
1651514510000|2022-05-02 18:01:50|13609.23|13489.23|13609.71|13489.71|13610.18|13490.18|13609.23|13489.23|10
1651514520000|2022-05-02 18:02:00|13609.73|13489.73|13608.57|13488.57|13609.73|13489.73|13608.1|13488.1|10
1651514530000|2022-05-02 18:02:10|13609.01|13489.01|13613.69|13493.69|13613.69|13493.69|13609.01|13489.01|10
1651514540000|2022-05-02 18:02:20|13610.58|13490.58|13618.6|13498.6|13618.6|13498.6|13610.58|13490.58|10
1651514550000|2022-05-02 18:02:30|13616.47|13496.47|13621.55|13501.55|13621.55|13501.55|13616.47|13496.47|9
1651514560000|2022-05-02 18:02:40|13622.52|13502.52|13624.46|13504.46|13624.46|13504.46|13622.52|13502.52|10
1651514570000|2022-05-02 18:02:50|13623.81|13503.81|13624.86|13504.86|13625.48|13505.48|13623.81|13503.81|10
1651514580000|2022-05-02 18:03:00|13625.41|13505.41|13628.04|13508.04|13628.04|13508.04|13625.41|13505.41|10
1651514590000|2022-05-02 18:03:10|13628.85|13508.85|13629.69|13509.69|13629.69|13509.69|13628.02|13508.02|10
1651514600000|2022-05-02 18:03:20|13628.59|13508.59|13629.4|13509.4|13629.99|13509.99|13628.07|13508.07|10
1651514610000|2022-05-02 18:03:30|13628.87|13508.87|13629.13|13509.13|13630.77|13510.77|13628.47|13508.47|10
1651514620000|2022-05-02 18:03:40|13628.39|13508.39|13627.59|13507.59|13629.42|13509.42|13627.59|13507.59|10
1651514630000|2022-05-02 18:03:50|13627.6|13507.6|13625.88|13505.88|13627.6|13507.6|13625.56|13505.56|10
1651514640000|2022-05-02 18:04:00|13627.55|13507.55|13630.7|13510.7|13630.7|13510.7|13627.09|13507.09|10
1651514650000|2022-05-02 18:04:10|13631.54|13511.54|13630.35|13510.35|13631.54|13511.54|13630.35|13510.35|10
1651514660000|2022-05-02 18:04:20|13630.59|13510.59|13629.76|13509.76|13630.84|13510.84|13629.72|13509.72|10
1651514670000|2022-05-02 18:04:30|13629.73|13509.73|13629.78|13509.78|13630.15|13510.15|13629.56|13509.56|10
1651514680000|2022-05-02 18:04:40|13630.09|13510.09|13631.53|13511.53|13631.53|13511.53|13630.09|13510.09|9
1651514690000|2022-05-02 18:04:50|13631.13|13511.13|13634.26|13514.26|13634.26|13514.26|13631.13|13511.13|10
1651514700000|2022-05-02 18:05:00|13634.72|13514.72|13640.12|13520.12|13640.12|13520.12|13634.72|13514.72|10
1651514710000|2022-05-02 18:05:10|13640.03|13520.03|13642.26|13522.26|13642.57|13522.57|13639.87|13519.87|10
1651514720000|2022-05-02 18:05:20|13642.91|13522.91|13645.6|13525.6|13645.63|13525.63|13642.09|13522.09|10
1651514730000|2022-05-02 18:05:30|13645.97|13525.97|13648.2|13528.2|13648.35|13528.35|13645.97|13525.97|10
1651514740000|2022-05-02 18:05:40|13648.08|13528.08|13651.01|13531.01|13651.01|13531.01|13648.08|13528.08|10
1651514750000|2022-05-02 18:05:50|13651.09|13531.09|13653.39|13533.39|13653.39|13533.39|13651.09|13531.09|10
1651514760000|2022-05-02 18:06:00|13653.71|13533.71|13653.19|13533.19|13653.79|13533.79|13652.59|13532.59|9
1651514770000|2022-05-02 18:06:10|13653.41|13533.41|13653.88|13533.88|13653.89|13533.89|13652.83|13532.83|10
1651514780000|2022-05-02 18:06:20|13654.29|13534.29|13655.16|13535.16|13655.16|13535.16|13653.76|13533.76|9
1651514790000|2022-05-02 18:06:30|13655.05|13535.05|13659.51|13539.51|13659.76|13539.76|13655.05|13535.05|10
1651514800000|2022-05-02 18:06:40|13660.18|13540.18|13660.58|13540.58|13660.77|13540.77|13659.92|13539.92|10
1651514810000|2022-05-02 18:06:50|13660.77|13540.77|13659.95|13539.95|13660.96|13540.96|13659.95|13539.95|10
1651514820000|2022-05-02 18:07:00|13660.31|13540.31|13663.06|13543.06|13663.06|13543.06|13660.28|13540.28|10
1651514830000|2022-05-02 18:07:10|13662.26|13542.26|13662.67|13542.67|13662.67|13542.67|13662|13542|10
1651514840000|2022-05-02 18:07:20|13662|13542|13662.52|13542.52|13662.89|13542.89|13662|13542|10
1651514850000|2022-05-02 18:07:30|13662.46|13542.46|13662.1|13542.1|13662.46|13542.46|13661.44|13541.44|10
1651514860000|2022-05-02 18:07:40|13661.58|13541.58|13658.88|13538.88|13661.7|13541.7|13658.88|13538.88|10
1651514870000|2022-05-02 18:07:50|13658.58|13538.58|13657.51|13537.51|13658.58|13538.58|13657.2|13537.2|10
1651514880000|2022-05-02 18:08:00|13657.35|13537.35|13654.67|13534.67|13657.35|13537.35|13654.67|13534.67|10
1651514890000|2022-05-02 18:08:10|13655.35|13535.35|13653.02|13533.02|13655.43|13535.43|13653.02|13533.02|10
1651514900000|2022-05-02 18:08:20|13652.66|13532.66|13651.27|13531.27|13652.66|13532.66|13650.96|13530.96|10
1651514910000|2022-05-02 18:08:30|13651.98|13531.98|13647.94|13527.94|13651.98|13531.98|13647.94|13527.94|10
1651514920000|2022-05-02 18:08:40|13647.41|13527.41|13644.44|13524.44|13647.41|13527.41|13644.44|13524.44|10
1651514930000|2022-05-02 18:08:50|13643.72|13523.72|13642.95|13522.95|13643.72|13523.72|13642.41|13522.41|10
1651514940000|2022-05-02 18:09:00|13642.23|13522.23|13639.25|13519.25|13642.8|13522.8|13639.25|13519.25|10
1651514950000|2022-05-02 18:09:10|13639.31|13519.31|13636.63|13516.63|13639.84|13519.84|13636.63|13516.63|10
1651514960000|2022-05-02 18:09:20|13636.14|13516.14|13633.24|13513.24|13636.46|13516.46|13633.24|13513.24|9
1651514970000|2022-05-02 18:09:30|13632.41|13512.41|13626.95|13506.95|13632.41|13512.41|13626.95|13506.95|10
1651514980000|2022-05-02 18:09:40|13627.23|13507.23|13624.84|13504.84|13627.45|13507.45|13624.84|13504.84|10
1651514990000|2022-05-02 18:09:50|13625.12|13505.12|13621.61|13501.61|13625.12|13505.12|13621.6|13501.6|10
1651515000000|2022-05-02 18:10:00|13621.48|13501.48|13620.28|13500.28|13621.48|13501.48|13620.28|13500.28|10
1651515010000|2022-05-02 18:10:10|13620.57|13500.57|13618.89|13498.89|13620.57|13500.57|13618.24|13498.24|10
1651515020000|2022-05-02 18:10:20|13619.08|13499.08|13619.5|13499.5|13619.84|13499.84|13619.08|13499.08|10
1651515030000|2022-05-02 18:10:30|13620.07|13500.07|13618.01|13498.01|13620.07|13500.07|13618.01|13498.01|10
1651515040000|2022-05-02 18:10:40|13618.07|13498.07|13617.52|13497.52|13618.07|13498.07|13617.13|13497.13|10
1651515050000|2022-05-02 18:10:50|13618.02|13498.02|13616.31|13496.31|13618.02|13498.02|13616.27|13496.27|9
1651515060000|2022-05-02 18:11:00|13616.37|13496.37|13609.31|13489.31|13616.37|13496.37|13609.31|13489.31|10
1651515070000|2022-05-02 18:11:10|13607.07|13487.07|13605.48|13485.48|13607.91|13487.91|13605.01|13485.01|10
1651515080000|2022-05-02 18:11:20|13605.5|13485.5|13604.31|13484.31|13605.84|13485.84|13604.31|13484.31|10
1651515090000|2022-05-02 18:11:30|13604.06|13484.06|13603.83|13483.83|13604.6|13484.6|13603.36|13483.36|9
1651515100000|2022-05-02 18:11:40|13603.81|13483.81|13602.36|13482.36|13603.81|13483.81|13602.26|13482.26|10
1651515110000|2022-05-02 18:11:50|13601.38|13481.38|13599.17|13479.17|13601.38|13481.38|13599.14|13479.14|10
1651515120000|2022-05-02 18:12:00|13599.78|13479.78|13597.47|13477.47|13599.78|13479.78|13597.47|13477.47|10
1651515130000|2022-05-02 18:12:10|13596.09|13476.09|13590.85|13470.85|13596.12|13476.12|13590.85|13470.85|10
1651515140000|2022-05-02 18:12:20|13592.08|13472.08|13586.94|13466.94|13592.08|13472.08|13586.81|13466.81|10
1651515150000|2022-05-02 18:12:30|13584.74|13464.74|13576.52|13456.52|13584.74|13464.74|13576.52|13456.52|10
1651515160000|2022-05-02 18:12:40|13575.79|13455.79|13573.09|13453.09|13575.79|13455.79|13573.04|13453.04|10
1651515170000|2022-05-02 18:12:50|13571.44|13451.44|13573.97|13453.97|13573.99|13453.99|13571.16|13451.16|10
1651515180000|2022-05-02 18:13:00|13574.1|13454.1|13573.06|13453.06|13574.1|13454.1|13573.06|13453.06|9
1651515190000|2022-05-02 18:13:10|13572.7|13452.7|13568.64|13448.64|13572.7|13452.7|13568.13|13448.13|10
1651515200000|2022-05-02 18:13:20|13564.75|13444.75|13552.76|13432.76|13564.75|13444.75|13552.59|13432.59|10
1651515210000|2022-05-02 18:13:30|13554.87|13434.87|13551.35|13431.35|13556.62|13436.62|13551.35|13431.35|10
1651515220000|2022-05-02 18:13:40|13549.67|13429.67|13543.94|13423.94|13549.67|13429.67|13543.94|13423.94|10
1651515230000|2022-05-02 18:13:50|13545.52|13425.52|13543.78|13423.78|13545.52|13425.52|13543.46|13423.46|10
1651515240000|2022-05-02 18:14:00|13543.88|13423.88|13546.33|13426.33|13546.69|13426.69|13543.88|13423.88|10
1651515250000|2022-05-02 18:14:10|13545.85|13425.85|13548.07|13428.07|13548.07|13428.07|13544.98|13424.98|9
1651515260000|2022-05-02 18:14:20|13548.04|13428.04|13548.71|13428.71|13549.36|13429.36|13548.02|13428.02|10
1651515270000|2022-05-02 18:14:30|13548.61|13428.61|13551.38|13431.38|13551.38|13431.38|13548.61|13428.61|10
1651515280000|2022-05-02 18:14:40|13551.29|13431.29|13553.71|13433.71|13553.71|13433.71|13550.84|13430.84|10
1651515290000|2022-05-02 18:14:50|13553.64|13433.64|13549.1|13429.1|13553.64|13433.64|13549.1|13429.1|10
1651515300000|2022-05-02 18:15:00|13551.12|13431.12|13548.05|13428.05|13551.18|13431.18|13546.62|13426.62|10
1651515310000|2022-05-02 18:15:10|13547.7|13427.7|13549.34|13429.34|13549.34|13429.34|13546.95|13426.95|10
1651515320000|2022-05-02 18:15:20|13549.35|13429.35|13553.85|13433.85|13553.9|13433.9|13549.35|13429.35|10
1651515330000|2022-05-02 18:15:30|13555.92|13435.92|13555.3|13435.3|13557.08|13437.08|13555.3|13435.3|10
1651515340000|2022-05-02 18:15:40|13555.25|13435.25|13554.86|13434.86|13555.82|13435.82|13554.73|13434.73|10
1651515350000|2022-05-02 18:15:50|13554.82|13434.82|13550.87|13430.87|13554.82|13434.82|13550.87|13430.87|10
1651515360000|2022-05-02 18:16:00|13551.43|13431.43|13546.23|13426.23|13551.43|13431.43|13546.23|13426.23|10
1651515370000|2022-05-02 18:16:10|13547.35|13427.35|13547.09|13427.09|13547.35|13427.35|13546.01|13426.01|10
1651515380000|2022-05-02 18:16:20|13547.05|13427.05|13545.34|13425.34|13547.05|13427.05|13545.25|13425.25|9
1651515390000|2022-05-02 18:16:30|13545.13|13425.13|13544.46|13424.46|13545.13|13425.13|13544.16|13424.16|10
1651515400000|2022-05-02 18:16:40|13544.37|13424.37|13544.46|13424.46|13545.38|13425.38|13543.14|13423.14|10
1651515410000|2022-05-02 18:16:50|13544.65|13424.65|13545.66|13425.66|13547.27|13427.27|13542.82|13422.82|10
1651515420000|2022-05-02 18:17:00|13545.7|13425.7|13546.57|13426.57|13547.38|13427.38|13545.7|13425.7|10
1651515430000|2022-05-02 18:17:10|13546.98|13426.98|13547.97|13427.97|13548.14|13428.14|13546.84|13426.84|10
1651515440000|2022-05-02 18:17:20|13548.06|13428.06|13546.94|13426.94|13548.22|13428.22|13546.72|13426.72|10
1651515450000|2022-05-02 18:17:30|13546.79|13426.79|13548.07|13428.07|13548.07|13428.07|13546.73|13426.73|10
1651515460000|2022-05-02 18:17:40|13548.49|13428.49|13552.04|13432.04|13552.04|13432.04|13548.49|13428.49|10
1651515470000|2022-05-02 18:17:50|13551.82|13431.82|13552.97|13432.97|13553.2|13433.2|13551.42|13431.42|9
1651515480000|2022-05-02 18:18:00|13552.8|13432.8|13552.91|13432.91|13553.05|13433.05|13552.65|13432.65|9
1651515490000|2022-05-02 18:18:10|13553.32|13433.32|13555.66|13435.66|13555.66|13435.66|13553.32|13433.32|10
1651515500000|2022-05-02 18:18:20|13555.13|13435.13|13554.84|13434.84|13555.17|13435.17|13554.19|13434.19|10
1651515510000|2022-05-02 18:18:30|13554.75|13434.75|13553.85|13433.85|13555.7|13435.7|13553.85|13433.85|9
1651515520000|2022-05-02 18:18:40|13554.08|13434.08|13554.09|13434.09|13554.22|13434.22|13553.34|13433.34|10
1651515530000|2022-05-02 18:18:50|13553.69|13433.69|13552.8|13432.8|13555.36|13435.36|13552.29|13432.29|10
1651515540000|2022-05-02 18:19:00|13553.02|13433.02|13555.14|13435.14|13555.17|13435.17|13552.89|13432.89|10
1651515550000|2022-05-02 18:19:10|13554.77|13434.77|13556.85|13436.85|13557.38|13437.38|13554.77|13434.77|10
1651515560000|2022-05-02 18:19:20|13557.66|13437.66|13556.9|13436.9|13557.82|13437.82|13556.58|13436.58|10
1651515570000|2022-05-02 18:19:30|13557.13|13437.13|13559.63|13439.63|13559.65|13439.65|13557.01|13437.01|10
1651515580000|2022-05-02 18:19:40|13559.56|13439.56|13559.18|13439.18|13560.64|13440.64|13559.18|13439.18|10
1651515590000|2022-05-02 18:19:50|13559.64|13439.64|13559.36|13439.36|13560.19|13440.19|13558.61|13438.61|10
1651515600000|2022-05-02 18:20:00|13560.15|13440.15|13563.27|13443.27|13563.59|13443.59|13560.06|13440.06|10
1651515610000|2022-05-02 18:20:10|13563.78|13443.78|13563.29|13443.29|13564.15|13444.15|13563.17|13443.17|10
1651515620000|2022-05-02 18:20:20|13563.44|13443.44|13561.17|13441.17|13563.86|13443.86|13561.17|13441.17|10
1651515630000|2022-05-02 18:20:30|13560.73|13440.73|13558.99|13438.99|13562.3|13442.3|13558.98|13438.98|10
1651515640000|2022-05-02 18:20:40|13559.21|13439.21|13559.08|13439.08|13559.59|13439.59|13559.05|13439.05|10
1651515650000|2022-05-02 18:20:50|13558.85|13438.85|13559.58|13439.58|13559.58|13439.58|13558.71|13438.71|10
1651515660000|2022-05-02 18:21:00|13559.32|13439.32|13558.53|13438.53|13559.32|13439.32|13557.6|13437.6|10
1651515670000|2022-05-02 18:21:10|13558.5|13438.5|13561.69|13441.69|13561.69|13441.69|13558.5|13438.5|10
1651515680000|2022-05-02 18:21:20|13562.19|13442.19|13566.5|13446.5|13568.63|13448.63|13562.19|13442.19|10
1651515690000|2022-05-02 18:21:30|13566.36|13446.36|13567.65|13447.65|13568.63|13448.63|13566.36|13446.36|10
1651515700000|2022-05-02 18:21:40|13567.68|13447.68|13569.34|13449.34|13569.34|13449.34|13567.3|13447.3|10
1651515710000|2022-05-02 18:21:50|13569.06|13449.06|13568.62|13448.62|13569.62|13449.62|13568.62|13448.62|9
1651515720000|2022-05-02 18:22:00|13569.57|13449.57|13573.13|13453.13|13575.21|13455.21|13569.5|13449.5|10
1651515730000|2022-05-02 18:22:10|13572.91|13452.91|13585.21|13465.21|13585.21|13465.21|13572.91|13452.91|10
1651515740000|2022-05-02 18:22:20|13585.7|13465.7|13593.79|13473.79|13593.88|13473.88|13585.7|13465.7|10
1651515750000|2022-05-02 18:22:30|13593.94|13473.94|13598.87|13478.87|13598.87|13478.87|13593.64|13473.64|10
1651515760000|2022-05-02 18:22:40|13599.08|13479.08|13601.66|13481.66|13602.05|13482.05|13599.05|13479.05|9
1651515770000|2022-05-02 18:22:50|13601.48|13481.48|13595.64|13475.64|13601.6|13481.6|13595.64|13475.64|10
1651515780000|2022-05-02 18:23:00|13595.33|13475.33|13596|13476|13596|13476|13593.16|13473.16|10
1651515790000|2022-05-02 18:23:10|13596.31|13476.31|13596.91|13476.91|13598.22|13478.22|13596.31|13476.31|10
1651515800000|2022-05-02 18:23:20|13596.98|13476.98|13598.98|13478.98|13598.98|13478.98|13595.95|13475.95|10
1651515810000|2022-05-02 18:23:30|13599.16|13479.16|13603.88|13483.88|13603.88|13483.88|13599.16|13479.16|10
1651515820000|2022-05-02 18:23:40|13603.33|13483.33|13603.7|13483.7|13603.73|13483.73|13601.99|13481.99|10
1651515830000|2022-05-02 18:23:50|13603.34|13483.34|13603.25|13483.25|13603.51|13483.51|13603.05|13483.05|10
1651515840000|2022-05-02 18:24:00|13602.86|13482.86|13600.45|13480.45|13602.86|13482.86|13600.33|13480.33|10
1651515850000|2022-05-02 18:24:10|13600.66|13480.66|13599.74|13479.74|13600.71|13480.71|13599.49|13479.49|10
1651515860000|2022-05-02 18:24:20|13599.72|13479.72|13598.73|13478.73|13599.72|13479.72|13598.69|13478.69|10
1651515870000|2022-05-02 18:24:30|13598.94|13478.94|13600.41|13480.41|13600.41|13480.41|13598.76|13478.76|10
1651515880000|2022-05-02 18:24:40|13601.28|13481.28|13601.84|13481.84|13602.34|13482.34|13601.28|13481.28|9
1651515890000|2022-05-02 18:24:50|13602.27|13482.27|13601.82|13481.82|13602.53|13482.53|13601.38|13481.38|10
1651515900000|2022-05-02 18:25:00|13602.86|13482.86|13603.54|13483.54|13603.54|13483.54|13602.07|13482.07|10
1651515910000|2022-05-02 18:25:10|13603.29|13483.29|13602.78|13482.78|13604.1|13484.1|13602.78|13482.78|9
1651515920000|2022-05-02 18:25:20|13603.96|13483.96|13602.4|13482.4|13603.96|13483.96|13602.19|13482.19|10
1651515930000|2022-05-02 18:25:30|13601.43|13481.43|13599.64|13479.64|13601.89|13481.89|13598.89|13478.89|10
1651515940000|2022-05-02 18:25:40|13599.12|13479.12|13596.03|13476.03|13599.12|13479.12|13595.66|13475.66|10
1651515950000|2022-05-02 18:25:50|13595.69|13475.69|13594.35|13474.35|13595.75|13475.75|13593.89|13473.89|10
1651515960000|2022-05-02 18:26:00|13594.63|13474.63|13593.89|13473.89|13594.84|13474.84|13593.89|13473.89|10
1651515970000|2022-05-02 18:26:10|13593.96|13473.96|13593.56|13473.56|13594.06|13474.06|13593.44|13473.44|10
1651515980000|2022-05-02 18:26:20|13593.54|13473.54|13596.03|13476.03|13596.03|13476.03|13592.71|13472.71|10
1651515990000|2022-05-02 18:26:30|13594.87|13474.87|13596.21|13476.21|13596.6|13476.6|13594.87|13474.87|10
1651516000000|2022-05-02 18:26:40|13596.14|13476.14|13596.79|13476.79|13597.18|13477.18|13596.14|13476.14|10
1651516010000|2022-05-02 18:26:50|13597.29|13477.29|13597|13477|13597.29|13477.29|13596.57|13476.57|10
1651516020000|2022-05-02 18:27:00|13597.48|13477.48|13597.42|13477.42|13598.39|13478.39|13597.32|13477.32|10
1651516030000|2022-05-02 18:27:10|13596.98|13476.98|13597.1|13477.1|13597.36|13477.36|13596.97|13476.97|9
1651516040000|2022-05-02 18:27:20|13596.98|13476.98|13595.44|13475.44|13597.06|13477.06|13595.44|13475.44|10
1651516050000|2022-05-02 18:27:30|13595.2|13475.2|13594.85|13474.85|13595.38|13475.38|13594.79|13474.79|10
1651516060000|2022-05-02 18:27:40|13594.9|13474.9|13596.49|13476.49|13596.49|13476.49|13594.9|13474.9|10
1651516070000|2022-05-02 18:27:50|13596.67|13476.67|13598.06|13478.06|13598.06|13478.06|13596.1|13476.1|10
1651516080000|2022-05-02 18:28:00|13597.89|13477.89|13601.11|13481.11|13601.56|13481.56|13597.89|13477.89|10
1651516090000|2022-05-02 18:28:10|13601.44|13481.44|13603.31|13483.31|13603.87|13483.87|13601.2|13481.2|10
1651516100000|2022-05-02 18:28:20|13603.67|13483.67|13603.4|13483.4|13604.16|13484.16|13602.94|13482.94|10
1651516110000|2022-05-02 18:28:30|13602.89|13482.89|13600.56|13480.56|13602.89|13482.89|13600.56|13480.56|10
1651516120000|2022-05-02 18:28:40|13600.67|13480.67|13598.79|13478.79|13600.67|13480.67|13598.38|13478.38|10
1651516130000|2022-05-02 18:28:50|13598.42|13478.42|13597.52|13477.52|13598.53|13478.53|13597.34|13477.34|10
1651516140000|2022-05-02 18:29:00|13597.43|13477.43|13596.34|13476.34|13597.43|13477.43|13595.95|13475.95|10
1651516150000|2022-05-02 18:29:10|13595.9|13475.9|13593.79|13473.79|13596.19|13476.19|13593.79|13473.79|10
1651516160000|2022-05-02 18:29:20|13593.59|13473.59|13592.57|13472.57|13593.7|13473.7|13592.57|13472.57|10
1651516170000|2022-05-02 18:29:30|13592.51|13472.51|13592.31|13472.31|13592.74|13472.74|13591.76|13471.76|10
1651516180000|2022-05-02 18:29:40|13591.77|13471.77|13590.07|13470.07|13592.71|13472.71|13590.07|13470.07|9
1651516190000|2022-05-02 18:29:50|13590|13470|13589.63|13469.63|13590.74|13470.74|13589.41|13469.41|10
1651516200000|2022-05-02 18:30:00|13589.51|13469.51|13582.94|13462.94|13589.51|13469.51|13582.94|13462.94|10
1651516210000|2022-05-02 18:30:10|13582.66|13462.66|13581.54|13461.54|13582.97|13462.97|13581.54|13461.54|10
1651516220000|2022-05-02 18:30:20|13581.64|13461.64|13583.06|13463.06|13583.18|13463.18|13581.64|13461.64|10
1651516230000|2022-05-02 18:30:30|13582.85|13462.85|13581.54|13461.54|13583.1|13463.1|13581.54|13461.54|9
1651516240000|2022-05-02 18:30:40|13580.74|13460.74|13579.47|13459.47|13581.24|13461.24|13579.27|13459.27|10
1651516250000|2022-05-02 18:30:50|13579.4|13459.4|13580.15|13460.15|13580.15|13460.15|13579.4|13459.4|10
1651516260000|2022-05-02 18:31:00|13580.39|13460.39|13581.75|13461.75|13581.83|13461.83|13580.06|13460.06|10
1651516270000|2022-05-02 18:31:10|13582.73|13462.73|13586.42|13466.42|13586.42|13466.42|13582.73|13462.73|10
1651516280000|2022-05-02 18:31:20|13586.57|13466.57|13587.73|13467.73|13587.89|13467.89|13586.57|13466.57|10
1651516290000|2022-05-02 18:31:30|13588.54|13468.54|13590.07|13470.07|13590.4|13470.4|13588.54|13468.54|10
1651516300000|2022-05-02 18:31:40|13589.85|13469.85|13591.66|13471.66|13591.66|13471.66|13589.85|13469.85|10
1651516310000|2022-05-02 18:31:50|13591.43|13471.43|13593.95|13473.95|13593.95|13473.95|13591.16|13471.16|10
1651516320000|2022-05-02 18:32:00|13594.27|13474.27|13595.45|13475.45|13595.82|13475.82|13594.27|13474.27|9
1651516330000|2022-05-02 18:32:10|13596.58|13476.58|13597.45|13477.45|13598|13478|13596.11|13476.11|10
1651516340000|2022-05-02 18:32:20|13597.82|13477.82|13597.93|13477.93|13598.8|13478.8|13597.82|13477.82|10
1651516350000|2022-05-02 18:32:30|13598.2|13478.2|13597.21|13477.21|13598.2|13478.2|13596.59|13476.59|10
1651516360000|2022-05-02 18:32:40|13596.88|13476.88|13594.01|13474.01|13596.88|13476.88|13594.01|13474.01|10
1651516370000|2022-05-02 18:32:50|13595.14|13475.14|13596.29|13476.29|13598.27|13478.27|13595.14|13475.14|10
1651516380000|2022-05-02 18:33:00|13596.28|13476.28|13596.68|13476.68|13597.05|13477.05|13595.59|13475.59|10
1651516390000|2022-05-02 18:33:10|13595.39|13475.39|13592.52|13472.52|13595.64|13475.64|13592.52|13472.52|10
1651516400000|2022-05-02 18:33:20|13591.82|13471.82|13591.11|13471.11|13591.82|13471.82|13591.03|13471.03|9
1651516410000|2022-05-02 18:33:30|13591.19|13471.19|13590.87|13470.87|13591.44|13471.44|13589.38|13469.38|10
1651516420000|2022-05-02 18:33:40|13590.75|13470.75|13592.82|13472.82|13593.15|13473.15|13590.75|13470.75|10
1651516430000|2022-05-02 18:33:50|13593.34|13473.34|13597.48|13477.48|13597.48|13477.48|13593.34|13473.34|10
1651516440000|2022-05-02 18:34:00|13597.3|13477.3|13596.65|13476.65|13597.79|13477.79|13596.65|13476.65|10
1651516450000|2022-05-02 18:34:10|13595.82|13475.82|13594.31|13474.31|13595.93|13475.93|13594.31|13474.31|10
1651516460000|2022-05-02 18:34:20|13595.45|13475.45|13595.31|13475.31|13595.94|13475.94|13594.64|13474.64|10
1651516470000|2022-05-02 18:34:30|13595.23|13475.23|13593.51|13473.51|13595.28|13475.28|13593.51|13473.51|10
1651516480000|2022-05-02 18:34:40|13593.58|13473.58|13594.39|13474.39|13594.39|13474.39|13593.58|13473.58|10
1651516490000|2022-05-02 18:34:50|13594.57|13474.57|13594.59|13474.59|13595.33|13475.33|13594.43|13474.43|10
1651516500000|2022-05-02 18:35:00|13594.53|13474.53|13593.39|13473.39|13594.69|13474.69|13593.34|13473.34|10
1651516510000|2022-05-02 18:35:10|13593.12|13473.12|13591.46|13471.46|13593.75|13473.75|13591.24|13471.24|10
1651516520000|2022-05-02 18:35:20|13591.05|13471.05|13588.66|13468.66|13591.05|13471.05|13588.66|13468.66|9
1651516530000|2022-05-02 18:35:30|13588.1|13468.1|13585.9|13465.9|13588.66|13468.66|13585.89|13465.89|10
1651516540000|2022-05-02 18:35:40|13586.07|13466.07|13585.97|13465.97|13586.51|13466.51|13585.6|13465.6|10
1651516550000|2022-05-02 18:35:50|13585.9|13465.9|13583.68|13463.68|13585.9|13465.9|13583.68|13463.68|10
1651516560000|2022-05-02 18:36:00|13583.86|13463.86|13580.33|13460.33|13583.94|13463.94|13580.33|13460.33|10
1651516570000|2022-05-02 18:36:10|13579.37|13459.37|13577.4|13457.4|13579.37|13459.37|13577.4|13457.4|10
1651516580000|2022-05-02 18:36:20|13577.81|13457.81|13577.53|13457.53|13577.91|13457.91|13577.33|13457.33|10
1651516590000|2022-05-02 18:36:30|13577.46|13457.46|13575.96|13455.96|13577.7|13457.7|13575.82|13455.82|10
1651516600000|2022-05-02 18:36:40|13576.17|13456.17|13576.18|13456.18|13576.96|13456.96|13575.55|13455.55|10
1651516610000|2022-05-02 18:36:50|13575.92|13455.92|13576.16|13456.16|13576.43|13456.43|13575.69|13455.69|10
1651516620000|2022-05-02 18:37:00|13574.72|13454.72|13574.27|13454.27|13575.21|13455.21|13574.27|13454.27|10
1651516630000|2022-05-02 18:37:10|13573.88|13453.88|13577.21|13457.21|13577.21|13457.21|13573.88|13453.88|10
1651516640000|2022-05-02 18:37:20|13577.41|13457.41|13577.29|13457.29|13578.16|13458.16|13577.29|13457.29|10
1651516650000|2022-05-02 18:37:30|13576.83|13456.83|13574.56|13454.56|13577.06|13457.06|13574.56|13454.56|10
1651516660000|2022-05-02 18:37:40|13574.5|13454.5|13573.73|13453.73|13574.62|13454.62|13573.41|13453.41|10
1651516670000|2022-05-02 18:37:50|13573.77|13453.77|13573.76|13453.76|13574.19|13454.19|13573.7|13453.7|10
1651516680000|2022-05-02 18:38:00|13573.65|13453.65|13573.74|13453.74|13574.18|13454.18|13573.19|13453.19|10
1651516690000|2022-05-02 18:38:10|13573.77|13453.77|13574.56|13454.56|13574.56|13454.56|13573.77|13453.77|9
1651516700000|2022-05-02 18:38:20|13574.82|13454.82|13576.22|13456.22|13576.28|13456.28|13574.75|13454.75|10
1651516710000|2022-05-02 18:38:30|13576.46|13456.46|13576.81|13456.81|13577.28|13457.28|13576.46|13456.46|10
1651516720000|2022-05-02 18:38:40|13576.82|13456.82|13580.58|13460.58|13580.58|13460.58|13576.82|13456.82|10
1651516730000|2022-05-02 18:38:50|13580.74|13460.74|13585.58|13465.58|13585.58|13465.58|13580.74|13460.74|10
1651516740000|2022-05-02 18:39:00|13586.08|13466.08|13588.04|13468.04|13588.04|13468.04|13585.75|13465.75|10
1651516750000|2022-05-02 18:39:10|13587.97|13467.97|13588.48|13468.48|13588.83|13468.83|13587.97|13467.97|10
1651516760000|2022-05-02 18:39:20|13588.44|13468.44|13585.7|13465.7|13588.44|13468.44|13585.7|13465.7|10
1651516770000|2022-05-02 18:39:30|13585.4|13465.4|13583.1|13463.1|13585.52|13465.52|13582.78|13462.78|10
1651516780000|2022-05-02 18:39:40|13583.13|13463.13|13579.63|13459.63|13583.13|13463.13|13579.63|13459.63|10
1651516790000|2022-05-02 18:39:50|13579.77|13459.77|13578.43|13458.43|13579.81|13459.81|13577.97|13457.97|10
1651516800000|2022-05-02 18:40:00|13578.03|13458.03|13578.38|13458.38|13578.38|13458.38|13577.48|13457.48|10
1651516810000|2022-05-02 18:40:10|13578.59|13458.59|13578.27|13458.27|13579.23|13459.23|13578.27|13458.27|10
1651516820000|2022-05-02 18:40:20|13577.4|13457.4|13572.11|13452.11|13577.4|13457.4|13572.11|13452.11|10
1651516830000|2022-05-02 18:40:30|13570.16|13450.16|13569.42|13449.42|13571.65|13451.65|13569.04|13449.04|9
1651516840000|2022-05-02 18:40:40|13570.6|13450.6|13570.99|13450.99|13571.44|13451.44|13570.08|13450.08|10
1651516850000|2022-05-02 18:40:50|13570.37|13450.37|13570.11|13450.11|13571.37|13451.37|13570.11|13450.11|10
1651516860000|2022-05-02 18:41:00|13570.27|13450.27|13569.29|13449.29|13571.66|13451.66|13569.29|13449.29|10
1651516870000|2022-05-02 18:41:10|13567.75|13447.75|13569.91|13449.91|13569.91|13449.91|13567.56|13447.56|10
1651516880000|2022-05-02 18:41:20|13569.2|13449.2|13569.73|13449.73|13572.49|13452.49|13569.2|13449.2|10
1651516890000|2022-05-02 18:41:30|13571.2|13451.2|13572.46|13452.46|13572.92|13452.92|13570.74|13450.74|10
1651516900000|2022-05-02 18:41:40|13572.51|13452.51|13572.86|13452.86|13572.93|13452.93|13572.38|13452.38|10
1651516910000|2022-05-02 18:41:50|13572.26|13452.26|13572.36|13452.36|13572.51|13452.51|13572.17|13452.17|10
1651516920000|2022-05-02 18:42:00|13572.2|13452.2|13572.34|13452.34|13572.34|13452.34|13571.75|13451.75|10
1651516930000|2022-05-02 18:42:10|13572.14|13452.14|13570.48|13450.48|13572.36|13452.36|13570.48|13450.48|10
1651516940000|2022-05-02 18:42:20|13570.09|13450.09|13568.48|13448.48|13570.25|13450.25|13568.44|13448.44|9
1651516950000|2022-05-02 18:42:30|13568.26|13448.26|13565.02|13445.02|13568.26|13448.26|13564.58|13444.58|10
1651516960000|2022-05-02 18:42:40|13564.43|13444.43|13557.33|13437.33|13564.43|13444.43|13557.33|13437.33|10
1651516970000|2022-05-02 18:42:50|13557.21|13437.21|13557.36|13437.36|13557.6|13437.6|13556.07|13436.07|10
1651516980000|2022-05-02 18:43:00|13557.35|13437.35|13552.34|13432.34|13557.35|13437.35|13552.34|13432.34|10
1651516990000|2022-05-02 18:43:10|13552.05|13432.05|13548.92|13428.92|13552.05|13432.05|13548.29|13428.29|10
1651517000000|2022-05-02 18:43:20|13549.88|13429.88|13547.92|13427.92|13549.88|13429.88|13547.92|13427.92|8
1651517010000|2022-05-02 18:43:30|13546.78|13426.78|13542.56|13422.56|13546.78|13426.78|13542.01|13422.01|10
1651517020000|2022-05-02 18:43:40|13542.57|13422.57|13540.88|13420.88|13542.57|13422.57|13540.57|13420.57|10
1651517030000|2022-05-02 18:43:50|13540.56|13420.56|13541.01|13421.01|13541.76|13421.76|13540.56|13420.56|10
1651517040000|2022-05-02 18:44:00|13541.64|13421.64|13541.52|13421.52|13542.14|13422.14|13540.87|13420.87|10
1651517050000|2022-05-02 18:44:10|13541.29|13421.29|13543.51|13423.51|13543.51|13423.51|13541.23|13421.23|9
1651517060000|2022-05-02 18:44:20|13544.86|13424.86|13548.14|13428.14|13548.14|13428.14|13544.86|13424.86|10
1651517070000|2022-05-02 18:44:30|13547.45|13427.45|13550.6|13430.6|13550.84|13430.84|13547.45|13427.45|10
1651517080000|2022-05-02 18:44:40|13551.19|13431.19|13553.76|13433.76|13553.88|13433.88|13551.19|13431.19|10
1651517090000|2022-05-02 18:44:50|13554.05|13434.05|13556.52|13436.52|13556.66|13436.66|13554.05|13434.05|10
1651517100000|2022-05-02 18:45:00|13555.32|13435.32|13559.34|13439.34|13559.9|13439.9|13555.32|13435.32|10
1651517110000|2022-05-02 18:45:10|13560.41|13440.41|13559.99|13439.99|13560.93|13440.93|13559.42|13439.42|10
1651517120000|2022-05-02 18:45:20|13561.23|13441.23|13562.37|13442.37|13562.37|13442.37|13560.3|13440.3|10
1651517130000|2022-05-02 18:45:30|13562.45|13442.45|13563.65|13443.65|13563.86|13443.86|13562.44|13442.44|10
1651517140000|2022-05-02 18:45:40|13563.34|13443.34|13566.03|13446.03|13566.03|13446.03|13563.13|13443.13|10
1651517150000|2022-05-02 18:45:50|13568.61|13448.61|13579.39|13459.39|13579.39|13459.39|13568.61|13448.61|9
1651517160000|2022-05-02 18:46:00|13579.33|13459.33|13586.24|13466.24|13586.24|13466.24|13579.33|13459.33|10
1651517170000|2022-05-02 18:46:10|13584.98|13464.98|13590.61|13470.61|13590.7|13470.7|13584.98|13464.98|10
1651517180000|2022-05-02 18:46:20|13591.58|13471.58|13593.8|13473.8|13594.2|13474.2|13591.58|13471.58|9
1651517190000|2022-05-02 18:46:30|13592.33|13472.33|13590.17|13470.17|13592.33|13472.33|13589.58|13469.58|10
1651517200000|2022-05-02 18:46:40|13588.75|13468.75|13587.52|13467.52|13589.12|13469.12|13587.52|13467.52|10
1651517210000|2022-05-02 18:46:50|13587.08|13467.08|13586.63|13466.63|13587.85|13467.85|13586.63|13466.63|10
1651517220000|2022-05-02 18:47:00|13586.92|13466.92|13586.72|13466.72|13587.33|13467.33|13586.52|13466.52|10
1651517230000|2022-05-02 18:47:10|13586.57|13466.57|13584.41|13464.41|13586.57|13466.57|13584.41|13464.41|9
1651517240000|2022-05-02 18:47:20|13584.47|13464.47|13583.31|13463.31|13584.47|13464.47|13583.31|13463.31|10
1651517250000|2022-05-02 18:47:30|13583.87|13463.87|13582.2|13462.2|13583.96|13463.96|13582.2|13462.2|10
1651517260000|2022-05-02 18:47:40|13582.24|13462.24|13582.03|13462.03|13582.78|13462.78|13581.95|13461.95|10
1651517270000|2022-05-02 18:47:50|13581.81|13461.81|13579.53|13459.53|13581.81|13461.81|13579.53|13459.53|10
1651517280000|2022-05-02 18:48:00|13579.69|13459.69|13580.88|13460.88|13580.88|13460.88|13579.69|13459.69|10
1651517290000|2022-05-02 18:48:10|13579.82|13459.82|13582.07|13462.07|13582.07|13462.07|13579.55|13459.55|10
1651517300000|2022-05-02 18:48:20|13582.64|13462.64|13586.97|13466.97|13586.97|13466.97|13582.64|13462.64|10
1651517310000|2022-05-02 18:48:30|13587.35|13467.35|13586.6|13466.6|13587.4|13467.4|13586.37|13466.37|10
1651517320000|2022-05-02 18:48:40|13586.54|13466.54|13587.71|13467.71|13587.77|13467.77|13586.54|13466.54|10
1651517330000|2022-05-02 18:48:50|13587.75|13467.75|13588.59|13468.59|13588.59|13468.59|13587.69|13467.69|10
1651517340000|2022-05-02 18:49:00|13588.56|13468.56|13587.91|13467.91|13588.63|13468.63|13587.91|13467.91|9
1651517350000|2022-05-02 18:49:10|13587.57|13467.57|13592|13472|13592|13472|13587.57|13467.57|10
1651517360000|2022-05-02 18:49:20|13592.24|13472.24|13593.03|13473.03|13593.86|13473.86|13592.24|13472.24|10
1651517370000|2022-05-02 18:49:30|13592.51|13472.51|13591.31|13471.31|13592.51|13472.51|13591.31|13471.31|10
1651517380000|2022-05-02 18:49:40|13591.6|13471.6|13591.68|13471.68|13592.27|13472.27|13591.6|13471.6|10
1651517390000|2022-05-02 18:49:50|13591.48|13471.48|13591.23|13471.23|13591.48|13471.48|13591.05|13471.05|10
1651517400000|2022-05-02 18:50:00|13591.35|13471.35|13593.45|13473.45|13593.45|13473.45|13591.24|13471.24|10
1651517410000|2022-05-02 18:50:10|13593.88|13473.88|13594.93|13474.93|13594.93|13474.93|13593.84|13473.84|10
1651517420000|2022-05-02 18:50:20|13595.95|13475.95|13594.74|13474.74|13596.17|13476.17|13594.67|13474.67|10
1651517430000|2022-05-02 18:50:30|13594.71|13474.71|13595.2|13475.2|13595.21|13475.21|13594.47|13474.47|10
1651517440000|2022-05-02 18:50:40|13594.8|13474.8|13594.82|13474.82|13594.89|13474.89|13594.31|13474.31|10
1651517450000|2022-05-02 18:50:50|13594.38|13474.38|13595.9|13475.9|13595.93|13475.93|13594.38|13474.38|10
1651517460000|2022-05-02 18:51:00|13595.62|13475.62|13597.1|13477.1|13597.1|13477.1|13595.62|13475.62|10
1651517470000|2022-05-02 18:51:10|13598.41|13478.41|13582.84|13462.84|13599.01|13479.01|13582.84|13462.84|10
1651517480000|2022-05-02 18:51:20|13580.66|13460.66|13566.8|13446.8|13580.66|13460.66|13566.8|13446.8|10
1651517490000|2022-05-02 18:51:30|13565.92|13445.92|13568.77|13448.77|13568.77|13448.77|13565.92|13445.92|10
1651517500000|2022-05-02 18:51:40|13565.27|13445.27|13568.69|13448.69|13568.69|13448.69|13565.01|13445.01|10
1651517510000|2022-05-02 18:51:50|13567.69|13447.69|13573.86|13453.86|13573.86|13453.86|13567.69|13447.69|10
1651517520000|2022-05-02 18:52:00|13573.75|13453.75|13575.85|13455.85|13575.96|13455.96|13573.75|13453.75|10
1651517530000|2022-05-02 18:52:10|13576.19|13456.19|13576.62|13456.62|13577.07|13457.07|13575.93|13455.93|10
1651517540000|2022-05-02 18:52:20|13575.92|13455.92|13571.56|13451.56|13576.24|13456.24|13571.56|13451.56|10
1651517550000|2022-05-02 18:52:30|13571.7|13451.7|13571.59|13451.59|13571.87|13451.87|13570.85|13450.85|8
1651517560000|2022-05-02 18:52:40|13572.15|13452.15|13575.93|13455.93|13575.93|13455.93|13572.1|13452.1|10
1651517570000|2022-05-02 18:52:50|13574.83|13454.83|13580.13|13460.13|13580.62|13460.62|13574.81|13454.81|10
1651517580000|2022-05-02 18:53:00|13580.05|13460.05|13589.14|13469.14|13589.14|13469.14|13580.05|13460.05|10
1651517590000|2022-05-02 18:53:10|13587.22|13467.22|13591.73|13471.73|13592.28|13472.28|13587.21|13467.21|10
1651517600000|2022-05-02 18:53:20|13592.22|13472.22|13596.15|13476.15|13596.15|13476.15|13591.8|13471.8|10
1651517610000|2022-05-02 18:53:30|13596.78|13476.78|13609.51|13489.51|13609.51|13489.51|13596.78|13476.78|10
1651517620000|2022-05-02 18:53:40|13615.86|13495.86|13627.92|13507.92|13627.92|13507.92|13615.86|13495.86|10
1651517630000|2022-05-02 18:53:50|13628.79|13508.79|13631.51|13511.51|13631.51|13511.51|13628.79|13508.79|10
1651517640000|2022-05-02 18:54:00|13631.14|13511.14|13632.57|13512.57|13632.57|13512.57|13630.54|13510.54|10
1651517650000|2022-05-02 18:54:10|13631.31|13511.31|13632.84|13512.84|13632.84|13512.84|13631.31|13511.31|10
1651517660000|2022-05-02 18:54:20|13632.38|13512.38|13628.7|13508.7|13632.44|13512.44|13628.7|13508.7|10
1651517670000|2022-05-02 18:54:30|13629.02|13509.02|13626.16|13506.16|13629.02|13509.02|13626.16|13506.16|10
1651517680000|2022-05-02 18:54:40|13625.96|13505.96|13624.86|13504.86|13625.96|13505.96|13624.61|13504.61|10
1651517690000|2022-05-02 18:54:50|13624.48|13504.48|13622.79|13502.79|13624.48|13504.48|13622.66|13502.66|10
1651517700000|2022-05-02 18:55:00|13622.77|13502.77|13622.27|13502.27|13622.77|13502.77|13622.01|13502.01|10
1651517710000|2022-05-02 18:55:10|13621.87|13501.87|13622.16|13502.16|13622.29|13502.29|13621.87|13501.87|10
1651517720000|2022-05-02 18:55:20|13621.34|13501.34|13623.31|13503.31|13623.31|13503.31|13621.34|13501.34|10
1651517730000|2022-05-02 18:55:30|13624.5|13504.5|13626.86|13506.86|13627.14|13507.14|13624.5|13504.5|10
1651517740000|2022-05-02 18:55:40|13626.59|13506.59|13625.07|13505.07|13626.64|13506.64|13624.97|13504.97|10
1651517750000|2022-05-02 18:55:50|13624.93|13504.93|13623.63|13503.63|13625.33|13505.33|13623.16|13503.16|10
1651517760000|2022-05-02 18:56:00|13623.56|13503.56|13622.54|13502.54|13623.64|13503.64|13622.39|13502.39|10
1651517770000|2022-05-02 18:56:10|13622.63|13502.63|13620.37|13500.37|13622.63|13502.63|13620.37|13500.37|10
1651517780000|2022-05-02 18:56:20|13620.31|13500.31|13617.43|13497.43|13620.38|13500.38|13616.5|13496.5|10
1651517790000|2022-05-02 18:56:30|13616.54|13496.54|13616.01|13496.01|13617.47|13497.47|13616.01|13496.01|10
1651517800000|2022-05-02 18:56:40|13616.02|13496.02|13612.57|13492.57|13616.03|13496.03|13612.57|13492.57|10
1651517810000|2022-05-02 18:56:50|13612.85|13492.85|13611.01|13491.01|13612.85|13492.85|13610.88|13490.88|10
1651517820000|2022-05-02 18:57:00|13611.77|13491.77|13609.92|13489.92|13611.77|13491.77|13609.92|13489.92|9
1651517830000|2022-05-02 18:57:10|13609.49|13489.49|13607.79|13487.79|13609.49|13489.49|13606.8|13486.8|10
1651517840000|2022-05-02 18:57:20|13608.67|13488.67|13610.16|13490.16|13610.46|13490.46|13607.42|13487.42|10
1651517850000|2022-05-02 18:57:30|13611.62|13491.62|13609.26|13489.26|13611.62|13491.62|13609.26|13489.26|10
1651517860000|2022-05-02 18:57:40|13609.51|13489.51|13609.94|13489.94|13609.94|13489.94|13608.53|13488.53|10
1651517870000|2022-05-02 18:57:50|13610.22|13490.22|13611.73|13491.73|13611.8|13491.8|13610.22|13490.22|10
1651517880000|2022-05-02 18:58:00|13611.22|13491.22|13608.41|13488.41|13611.26|13491.26|13608.41|13488.41|10
1651517890000|2022-05-02 18:58:10|13608.29|13488.29|13607.26|13487.26|13608.54|13488.54|13606.94|13486.94|10
1651517900000|2022-05-02 18:58:20|13607.35|13487.35|13607.93|13487.93|13608.76|13488.76|13607.35|13487.35|10
1651517910000|2022-05-02 18:58:30|13608.22|13488.22|13608.44|13488.44|13609|13489|13608.19|13488.19|10
1651517920000|2022-05-02 18:58:40|13609.07|13489.07|13609.91|13489.91|13609.91|13489.91|13609.04|13489.04|10
1651517930000|2022-05-02 18:58:50|13610.07|13490.07|13608.9|13488.9|13610.07|13490.07|13608.9|13488.9|10
1651517940000|2022-05-02 18:59:00|13609.1|13489.1|13610.33|13490.33|13610.33|13490.33|13609.1|13489.1|10
1651517950000|2022-05-02 18:59:10|13609.8|13489.8|13609.57|13489.57|13610.08|13490.08|13608.91|13488.91|10
1651517960000|2022-05-02 18:59:20|13608.49|13488.49|13604.87|13484.87|13609.61|13489.61|13604.87|13484.87|10
1651517970000|2022-05-02 18:59:30|13605.06|13485.06|13604.14|13484.14|13605.06|13485.06|13603.49|13483.49|10
1651517980000|2022-05-02 18:59:40|13602.87|13482.87|13602.36|13482.36|13603.89|13483.89|13602.18|13482.18|10
1651517990000|2022-05-02 18:59:50|13603.49|13483.49|13602.24|13482.24|13603.74|13483.74|13602.24|13482.24|10
1651518000000|2022-05-02 19:00:00|13602.33|13482.33|13605.55|13485.55|13606.37|13486.37|13602.33|13482.33|10
1651518010000|2022-05-02 19:00:10|13607.29|13487.29|13606.63|13486.63|13608.62|13488.62|13605.75|13485.75|10
1651518020000|2022-05-02 19:00:20|13605.26|13485.26|13599.77|13479.77|13605.26|13485.26|13599.77|13479.77|10
1651518030000|2022-05-02 19:00:30|13599.95|13479.95|13597.32|13477.32|13599.95|13479.95|13596.4|13476.4|10
1651518040000|2022-05-02 19:00:40|13597.16|13477.16|13598.27|13478.27|13598.27|13478.27|13596.97|13476.97|10
1651518050000|2022-05-02 19:00:50|13598.64|13478.64|13599.27|13479.27|13600.07|13480.07|13598.12|13478.12|10
1651518060000|2022-05-02 19:01:00|13600.66|13480.66|13605.25|13485.25|13605.25|13485.25|13600.1|13480.1|10
1651518070000|2022-05-02 19:01:10|13607.21|13487.21|13611.05|13491.05|13611.05|13491.05|13607.21|13487.21|10
1651518080000|2022-05-02 19:01:20|13610.2|13490.2|13612.21|13492.21|13613.21|13493.21|13610.2|13490.2|10
1651518090000|2022-05-02 19:01:30|13613.19|13493.19|13610.87|13490.87|13613.19|13493.19|13610.71|13490.71|10
1651518100000|2022-05-02 19:01:40|13611.6|13491.6|13611.85|13491.85|13612.22|13492.22|13611.22|13491.22|10
1651518110000|2022-05-02 19:01:50|13611.83|13491.83|13612.09|13492.09|13613.27|13493.27|13611.83|13491.83|10
1651518120000|2022-05-02 19:02:00|13611.71|13491.71|13611.17|13491.17|13612.13|13492.13|13610.38|13490.38|10
1651518130000|2022-05-02 19:02:10|13611.2|13491.2|13607.44|13487.44|13611.2|13491.2|13606.98|13486.98|10
1651518140000|2022-05-02 19:02:20|13606.8|13486.8|13602.3|13482.3|13606.8|13486.8|13602.3|13482.3|10
1651518150000|2022-05-02 19:02:30|13600.89|13480.89|13597.88|13477.88|13601.31|13481.31|13597.88|13477.88|9
1651518160000|2022-05-02 19:02:40|13598.05|13478.05|13595.4|13475.4|13598.74|13478.74|13594.76|13474.76|10
1651518170000|2022-05-02 19:02:50|13593.54|13473.54|13593.13|13473.13|13594.32|13474.32|13592.96|13472.96|10
1651518180000|2022-05-02 19:03:00|13593.09|13473.09|13590.98|13470.98|13593.37|13473.37|13590.68|13470.68|10
1651518190000|2022-05-02 19:03:10|13592.49|13472.49|13593.41|13473.41|13593.41|13473.41|13590.33|13470.33|10
1651518200000|2022-05-02 19:03:20|13593.88|13473.88|13596.89|13476.89|13596.92|13476.92|13593.88|13473.88|10
1651518210000|2022-05-02 19:03:30|13596.98|13476.98|13601.72|13481.72|13601.96|13481.96|13596.98|13476.98|10
1651518220000|2022-05-02 19:03:40|13601.99|13481.99|13605.56|13485.56|13605.58|13485.58|13601.99|13481.99|10
1651518230000|2022-05-02 19:03:50|13605.3|13485.3|13605.81|13485.81|13605.92|13485.92|13604.83|13484.83|10
1651518240000|2022-05-02 19:04:00|13605.19|13485.19|13604.71|13484.71|13605.56|13485.56|13603.79|13483.79|10
1651518250000|2022-05-02 19:04:10|13604.81|13484.81|13607.26|13487.26|13607.26|13487.26|13604.44|13484.44|10
1651518260000|2022-05-02 19:04:20|13607.42|13487.42|13609.92|13489.92|13610.33|13490.33|13606.37|13486.37|10
1651518270000|2022-05-02 19:04:30|13611.23|13491.23|13617.32|13497.32|13617.32|13497.32|13610.94|13490.94|10
1651518280000|2022-05-02 19:04:40|13618.91|13498.91|13623.26|13503.26|13623.26|13503.26|13618.91|13498.91|10
1651518290000|2022-05-02 19:04:50|13622.09|13502.09|13620.49|13500.49|13622.94|13502.94|13620.49|13500.49|10
1651518300000|2022-05-02 19:05:00|13620.77|13500.77|13621.31|13501.31|13621.47|13501.47|13620.58|13500.58|10
1651518310000|2022-05-02 19:05:10|13621.02|13501.02|13623.78|13503.78|13623.78|13503.78|13621.02|13501.02|10
1651518320000|2022-05-02 19:05:20|13623.68|13503.68|13625.9|13505.9|13626.75|13506.75|13623.68|13503.68|10
1651518330000|2022-05-02 19:05:30|13626.79|13506.79|13627.44|13507.44|13628.61|13508.61|13626.12|13506.12|10
1651518340000|2022-05-02 19:05:40|13628.1|13508.1|13628.39|13508.39|13628.55|13508.55|13627.64|13507.64|10
1651518350000|2022-05-02 19:05:50|13629.64|13509.64|13629.18|13509.18|13629.7|13509.7|13628.72|13508.72|10
1651518360000|2022-05-02 19:06:00|13628.25|13508.25|13626.37|13506.37|13628.25|13508.25|13626.37|13506.37|10
1651518370000|2022-05-02 19:06:10|13626.26|13506.26|13626.38|13506.38|13626.94|13506.94|13626.05|13506.05|10
1651518380000|2022-05-02 19:06:20|13626.55|13506.55|13629.84|13509.84|13629.84|13509.84|13626.55|13506.55|10
1651518390000|2022-05-02 19:06:30|13629.17|13509.17|13631.11|13511.11|13631.11|13511.11|13628.74|13508.74|9
1651518400000|2022-05-02 19:06:40|13630.83|13510.83|13631.31|13511.31|13631.31|13511.31|13630.58|13510.58|10
1651518410000|2022-05-02 19:06:50|13631.51|13511.51|13632.05|13512.05|13632.05|13512.05|13631.27|13511.27|10
1651518420000|2022-05-02 19:07:00|13631.81|13511.81|13632.48|13512.48|13632.48|13512.48|13631.09|13511.09|10
1651518430000|2022-05-02 19:07:10|13632.56|13512.56|13632.62|13512.62|13632.88|13512.88|13632.53|13512.53|10
1651518440000|2022-05-02 19:07:20|13633.13|13513.13|13633.34|13513.34|13633.61|13513.61|13632.8|13512.8|10
1651518450000|2022-05-02 19:07:30|13634.23|13514.23|13636.39|13516.39|13636.48|13516.48|13634.23|13514.23|10
1651518460000|2022-05-02 19:07:40|13636.78|13516.78|13640.39|13520.39|13640.39|13520.39|13636.78|13516.78|10
1651518470000|2022-05-02 19:07:50|13640.32|13520.32|13640|13520|13640.32|13520.32|13639.81|13519.81|10
1651518480000|2022-05-02 19:08:00|13640.22|13520.22|13638.88|13518.88|13640.22|13520.22|13638.81|13518.81|10
1651518490000|2022-05-02 19:08:10|13638.25|13518.25|13637.42|13517.42|13638.25|13518.25|13636.7|13516.7|10
1651518500000|2022-05-02 19:08:20|13636.94|13516.94|13634.63|13514.63|13636.94|13516.94|13634.63|13514.63|10
1651518510000|2022-05-02 19:08:30|13634.32|13514.32|13633.85|13513.85|13634.32|13514.32|13632.98|13512.98|10
1651518520000|2022-05-02 19:08:40|13633.77|13513.77|13635.87|13515.87|13635.87|13515.87|13633.77|13513.77|10
1651518530000|2022-05-02 19:08:50|13636.05|13516.05|13639.55|13519.55|13639.55|13519.55|13635.65|13515.65|10
1651518540000|2022-05-02 19:09:00|13639.4|13519.4|13642.07|13522.07|13642.07|13522.07|13639.4|13519.4|10
1651518550000|2022-05-02 19:09:10|13641.88|13521.88|13639.78|13519.78|13642.4|13522.4|13639.54|13519.54|10
1651518560000|2022-05-02 19:09:20|13640.36|13520.36|13641.78|13521.78|13641.89|13521.89|13640.35|13520.35|10
1651518570000|2022-05-02 19:09:30|13642.17|13522.17|13646.79|13526.79|13646.79|13526.79|13642.17|13522.17|10
1651518580000|2022-05-02 19:09:40|13647.12|13527.12|13654.96|13534.96|13654.96|13534.96|13647.12|13527.12|9
1651518590000|2022-05-02 19:09:50|13657.17|13537.17|13655.83|13535.83|13658.76|13538.76|13655.83|13535.83|10
1651518600000|2022-05-02 19:10:00|13655.28|13535.28|13653.99|13533.99|13655.53|13535.53|13653.37|13533.37|10
1651518610000|2022-05-02 19:10:10|13654.36|13534.36|13657.44|13537.44|13657.44|13537.44|13654.25|13534.25|10
1651518620000|2022-05-02 19:10:20|13658.31|13538.31|13661.27|13541.27|13661.27|13541.27|13658.31|13538.31|10
1651518630000|2022-05-02 19:10:30|13661.81|13541.81|13663.93|13543.93|13663.93|13543.93|13661.81|13541.81|10
1651518640000|2022-05-02 19:10:40|13664.38|13544.38|13665.98|13545.98|13665.98|13545.98|13664.38|13544.38|10
1651518650000|2022-05-02 19:10:50|13665.94|13545.94|13664.07|13544.07|13666.66|13546.66|13664.07|13544.07|10
1651518660000|2022-05-02 19:11:00|13662.72|13542.72|13662.05|13542.05|13662.89|13542.89|13661.92|13541.92|10
1651518670000|2022-05-02 19:11:10|13661.68|13541.68|13664.33|13544.33|13664.33|13544.33|13661.67|13541.67|10
1651518680000|2022-05-02 19:11:20|13664.43|13544.43|13666.43|13546.43|13666.43|13546.43|13664.43|13544.43|10
1651518690000|2022-05-02 19:11:30|13668.05|13548.05|13670.47|13550.47|13670.67|13550.67|13668.05|13548.05|10
1651518700000|2022-05-02 19:11:40|13670.62|13550.62|13672.2|13552.2|13672.2|13552.2|13670.62|13550.62|10
1651518710000|2022-05-02 19:11:50|13671.81|13551.81|13670.34|13550.34|13671.81|13551.81|13670.34|13550.34|9
1651518720000|2022-05-02 19:12:00|13670.39|13550.39|13671.41|13551.41|13671.41|13551.41|13670.39|13550.39|10
1651518730000|2022-05-02 19:12:10|13671.47|13551.47|13673.65|13553.65|13673.65|13553.65|13671.39|13551.39|10
1651518740000|2022-05-02 19:12:20|13672.93|13552.93|13672.9|13552.9|13673.42|13553.42|13672.78|13552.78|10
1651518750000|2022-05-02 19:12:30|13673.01|13553.01|13674.4|13554.4|13674.58|13554.58|13673.01|13553.01|10
1651518760000|2022-05-02 19:12:40|13674.49|13554.49|13674.76|13554.76|13675.31|13555.31|13674.33|13554.33|7
1651518770000|2022-05-02 19:12:50|13675.54|13555.54|13676.52|13556.52|13677.1|13557.1|13675.12|13555.12|10
1651518780000|2022-05-02 19:13:00|13677.17|13557.17|13678.8|13558.8|13679.3|13559.3|13677.17|13557.17|10
1651518790000|2022-05-02 19:13:10|13680.03|13560.03|13679.89|13559.89|13680.03|13560.03|13679.26|13559.26|10
1651518800000|2022-05-02 19:13:20|13680.36|13560.36|13682.43|13562.43|13682.43|13562.43|13680.36|13560.36|10
1651518810000|2022-05-02 19:13:30|13682.07|13562.07|13683.64|13563.64|13683.64|13563.64|13681.89|13561.89|10
1651518820000|2022-05-02 19:13:40|13684.03|13564.03|13683.72|13563.72|13684.29|13564.29|13683.72|13563.72|10
1651518830000|2022-05-02 19:13:50|13683.4|13563.4|13683.32|13563.32|13683.56|13563.56|13683.25|13563.25|10
1651518840000|2022-05-02 19:14:00|13683.69|13563.69|13685.19|13565.19|13685.19|13565.19|13683.07|13563.07|9
1651518850000|2022-05-02 19:14:10|13686.42|13566.42|13687.29|13567.29|13687.46|13567.46|13685.91|13565.91|10
1651518860000|2022-05-02 19:14:20|13687.35|13567.35|13685.98|13565.98|13687.42|13567.42|13684.72|13564.72|10
1651518870000|2022-05-02 19:14:30|13684.81|13564.81|13681.74|13561.74|13684.81|13564.81|13681.74|13561.74|9
1651518880000|2022-05-02 19:14:40|13681.69|13561.69|13681.4|13561.4|13682.08|13562.08|13681.16|13561.16|9
1651518890000|2022-05-02 19:14:50|13681.21|13561.21|13678.94|13558.94|13681.21|13561.21|13678.94|13558.94|10
1651518900000|2022-05-02 19:15:00|13679.48|13559.48|13678.64|13558.64|13679.71|13559.71|13678.11|13558.11|10
1651518910000|2022-05-02 19:15:10|13679.07|13559.07|13679.35|13559.35|13679.35|13559.35|13678.59|13558.59|10
1651518920000|2022-05-02 19:15:20|13679.37|13559.37|13678.38|13558.38|13679.37|13559.37|13677.99|13557.99|9
1651518930000|2022-05-02 19:15:30|13678.28|13558.28|13678.15|13558.15|13678.55|13558.55|13678.15|13558.15|9
1651518940000|2022-05-02 19:15:40|13678.39|13558.39|13679.42|13559.42|13679.42|13559.42|13678.36|13558.36|10
1651518950000|2022-05-02 19:15:50|13679.38|13559.38|13679.92|13559.92|13679.94|13559.94|13679.26|13559.26|10
1651518960000|2022-05-02 19:16:00|13679.83|13559.83|13680.13|13560.13|13680.27|13560.27|13679.55|13559.55|10
1651518970000|2022-05-02 19:16:10|13680.24|13560.24|13681.51|13561.51|13682.29|13562.29|13680.24|13560.24|10
1651518980000|2022-05-02 19:16:20|13682.76|13562.76|13682.31|13562.31|13682.82|13562.82|13681.53|13561.53|10
1651518990000|2022-05-02 19:16:30|13682.67|13562.67|13680.68|13560.68|13682.67|13562.67|13680.68|13560.68|10
1651519000000|2022-05-02 19:16:40|13680.52|13560.52|13679.54|13559.54|13681.32|13561.32|13679.2|13559.2|10
1651519010000|2022-05-02 19:16:50|13679.48|13559.48|13677.98|13557.98|13679.9|13559.9|13677.98|13557.98|10
1651519020000|2022-05-02 19:17:00|13677.76|13557.76|13677.41|13557.41|13678.06|13558.06|13677.3|13557.3|9
1651519030000|2022-05-02 19:17:10|13677.27|13557.27|13670.85|13550.85|13677.27|13557.27|13670.85|13550.85|10
1651519040000|2022-05-02 19:17:20|13671.76|13551.76|13671.57|13551.57|13671.76|13551.76|13670.52|13550.52|9
1651519050000|2022-05-02 19:17:30|13671.45|13551.45|13669.1|13549.1|13671.45|13551.45|13669.1|13549.1|9
1651519060000|2022-05-02 19:17:40|13669.84|13549.84|13668.59|13548.59|13669.84|13549.84|13668.03|13548.03|9
1651519070000|2022-05-02 19:17:50|13668.44|13548.44|13668.74|13548.74|13668.74|13548.74|13668.2|13548.2|9
1651519080000|2022-05-02 19:18:00|13668.33|13548.33|13668.72|13548.72|13669.23|13549.23|13668.09|13548.09|10
1651519090000|2022-05-02 19:18:10|13668.49|13548.49|13668.1|13548.1|13668.82|13548.82|13668.1|13548.1|10
1651519100000|2022-05-02 19:18:20|13668.38|13548.38|13668.11|13548.11|13668.77|13548.77|13668.08|13548.08|10
1651519110000|2022-05-02 19:18:30|13668.06|13548.06|13667.28|13547.28|13668.56|13548.56|13667.28|13547.28|10
1651519120000|2022-05-02 19:18:40|13666.85|13546.85|13667.25|13547.25|13667.56|13547.56|13666.85|13546.85|10
1651519130000|2022-05-02 19:18:50|13667.62|13547.62|13667.83|13547.83|13668.35|13548.35|13667.2|13547.2|9
1651519140000|2022-05-02 19:19:00|13667.81|13547.81|13671.03|13551.03|13671.28|13551.28|13667.81|13547.81|10
1651519150000|2022-05-02 19:19:10|13671.08|13551.08|13670.27|13550.27|13671.08|13551.08|13669.49|13549.49|10
1651519160000|2022-05-02 19:19:20|13670.51|13550.51|13670.02|13550.02|13671.12|13551.12|13669.77|13549.77|10
1651519170000|2022-05-02 19:19:30|13669.75|13549.75|13673.8|13553.8|13674.24|13554.24|13669.75|13549.75|10
1651519180000|2022-05-02 19:19:40|13673.77|13553.77|13673.4|13553.4|13673.98|13553.98|13673.4|13553.4|10
1651519190000|2022-05-02 19:19:50|13673.28|13553.28|13672.97|13552.97|13673.28|13553.28|13671.96|13551.96|10
1651519200000|2022-05-02 19:20:00|13672.93|13552.93|13675.13|13555.13|13675.13|13555.13|13672.93|13552.93|10
1651519210000|2022-05-02 19:20:10|13675.15|13555.15|13676.98|13556.98|13676.99|13556.99|13675.15|13555.15|10
1651519220000|2022-05-02 19:20:20|13676.86|13556.86|13678.01|13558.01|13678.43|13558.43|13676.73|13556.73|10
1651519230000|2022-05-02 19:20:30|13678.04|13558.04|13680.33|13560.33|13680.33|13560.33|13678.04|13558.04|10
1651519240000|2022-05-02 19:20:40|13680.39|13560.39|13683.74|13563.74|13683.74|13563.74|13680.39|13560.39|10
1651519250000|2022-05-02 19:20:50|13683.59|13563.59|13686.61|13566.61|13686.61|13566.61|13683.59|13563.59|10
1651519260000|2022-05-02 19:21:00|13687.2|13567.2|13690.64|13570.64|13690.7|13570.7|13687.2|13567.2|10
1651519270000|2022-05-02 19:21:10|13690.72|13570.72|13690.37|13570.37|13691.27|13571.27|13690.37|13570.37|10
1651519280000|2022-05-02 19:21:20|13690.2|13570.2|13691.23|13571.23|13691.63|13571.63|13690.2|13570.2|10
1651519290000|2022-05-02 19:21:30|13691.52|13571.52|13693.53|13573.53|13693.91|13573.91|13691.52|13571.52|10
1651519300000|2022-05-02 19:21:40|13693.88|13573.88|13692.98|13572.98|13693.88|13573.88|13692.9|13572.9|10
1651519310000|2022-05-02 19:21:50|13692.51|13572.51|13692.09|13572.09|13693.08|13573.08|13692.08|13572.08|10
1651519320000|2022-05-02 19:22:00|13692.14|13572.14|13691.96|13571.96|13692.31|13572.31|13691.56|13571.56|9
1651519330000|2022-05-02 19:22:10|13691.57|13571.57|13690.9|13570.9|13692.28|13572.28|13690.9|13570.9|10
1651519340000|2022-05-02 19:22:20|13691.61|13571.61|13691.44|13571.44|13691.64|13571.64|13691.17|13571.17|10
1651519350000|2022-05-02 19:22:30|13691.42|13571.42|13691.4|13571.4|13692.05|13572.05|13691.39|13571.39|10
1651519360000|2022-05-02 19:22:40|13691.11|13571.11|13692.68|13572.68|13692.69|13572.69|13690.61|13570.61|9
1651519370000|2022-05-02 19:22:50|13692.46|13572.46|13692.44|13572.44|13693.28|13573.28|13692.11|13572.11|10
1651519380000|2022-05-02 19:23:00|13692.8|13572.8|13692.05|13572.05|13692.91|13572.91|13691.79|13571.79|9
1651519390000|2022-05-02 19:23:10|13692.46|13572.46|13691.3|13571.3|13692.46|13572.46|13691.3|13571.3|10
1651519400000|2022-05-02 19:23:20|13690.59|13570.59|13690.37|13570.37|13691.54|13571.54|13690.37|13570.37|10
1651519410000|2022-05-02 19:23:30|13690.54|13570.54|13692.58|13572.58|13692.68|13572.68|13690.16|13570.16|10
1651519420000|2022-05-02 19:23:40|13693.09|13573.09|13693.59|13573.59|13694.92|13574.92|13691.13|13571.13|10
1651519430000|2022-05-02 19:23:50|13693.84|13573.84|13698.23|13578.23|13699.87|13579.87|13693.84|13573.84|10
1651519440000|2022-05-02 19:24:00|13698.29|13578.29|13703.15|13583.15|13703.15|13583.15|13698.29|13578.29|10
1651519450000|2022-05-02 19:24:10|13703.05|13583.05|13702.85|13582.85|13705.08|13585.08|13702.5|13582.5|10
1651519460000|2022-05-02 19:24:20|13702.74|13582.74|13714.28|13594.28|13714.28|13594.28|13702.74|13582.74|10
1651519470000|2022-05-02 19:24:30|13715.89|13595.89|13729.85|13609.85|13729.85|13609.85|13715.89|13595.89|10
1651519480000|2022-05-02 19:24:40|13729.2|13609.2|13741.29|13621.29|13741.29|13621.29|13729.2|13609.2|10
1651519490000|2022-05-02 19:24:50|13741.38|13621.38|13746.25|13626.25|13747.07|13627.07|13741.38|13621.38|10
1651519500000|2022-05-02 19:25:00|13747.66|13627.66|13749.37|13629.37|13749.6|13629.6|13746.71|13626.71|10
1651519510000|2022-05-02 19:25:10|13749.24|13629.24|13749.9|13629.9|13750.03|13630.03|13748.85|13628.85|10
1651519520000|2022-05-02 19:25:20|13749.32|13629.32|13746.33|13626.33|13749.32|13629.32|13745.74|13625.74|10
1651519530000|2022-05-02 19:25:30|13745.6|13625.6|13744.07|13624.07|13745.72|13625.72|13743.53|13623.53|10
1651519540000|2022-05-02 19:25:40|13743.78|13623.78|13746.3|13626.3|13747.4|13627.4|13743.34|13623.34|10
1651519550000|2022-05-02 19:25:50|13746.16|13626.16|13745.8|13625.8|13746.41|13626.41|13745.71|13625.71|9
1651519560000|2022-05-02 19:26:00|13745.82|13625.82|13747.11|13627.11|13747.25|13627.25|13745.82|13625.82|10
1651519570000|2022-05-02 19:26:10|13746.88|13626.88|13748.26|13628.26|13748.45|13628.45|13746.88|13626.88|10
1651519580000|2022-05-02 19:26:20|13747.99|13627.99|13747.02|13627.02|13748.4|13628.4|13746.75|13626.75|10
1651519590000|2022-05-02 19:26:30|13746.17|13626.17|13742.96|13622.96|13746.17|13626.17|13742.96|13622.96|10
1651519600000|2022-05-02 19:26:40|13743.07|13623.07|13741.89|13621.89|13743.07|13623.07|13741.44|13621.44|10
1651519610000|2022-05-02 19:26:50|13741.28|13621.28|13741.62|13621.62|13741.65|13621.65|13740.49|13620.49|10
1651519620000|2022-05-02 19:27:00|13741.91|13621.91|13742.69|13622.69|13743.47|13623.47|13741.91|13621.91|10
1651519630000|2022-05-02 19:27:10|13743.05|13623.05|13735.44|13615.44|13743.5|13623.5|13735.44|13615.44|10
1651519640000|2022-05-02 19:27:20|13733.85|13613.85|13732.35|13612.35|13734.39|13614.39|13731.04|13611.04|10
1651519650000|2022-05-02 19:27:30|13731.4|13611.4|13731.63|13611.63|13732.92|13612.92|13730.87|13610.87|10
1651519660000|2022-05-02 19:27:40|13732.23|13612.23|13734.1|13614.1|13734.12|13614.12|13732.16|13612.16|10
1651519670000|2022-05-02 19:27:50|13734.2|13614.2|13734.16|13614.16|13734.2|13614.2|13733.62|13613.62|10
1651519680000|2022-05-02 19:28:00|13733.52|13613.52|13735.8|13615.8|13735.81|13615.81|13733.52|13613.52|10
1651519690000|2022-05-02 19:28:10|13736.27|13616.27|13737.73|13617.73|13738.26|13618.26|13736.27|13616.27|10
1651519700000|2022-05-02 19:28:20|13738.28|13618.28|13739.49|13619.49|13739.49|13619.49|13737.8|13617.8|10
1651519710000|2022-05-02 19:28:30|13739.7|13619.7|13739.88|13619.88|13740.26|13620.26|13739.56|13619.56|10
1651519720000|2022-05-02 19:28:40|13740.62|13620.62|13741.09|13621.09|13741.09|13621.09|13740.2|13620.2|9
1651519730000|2022-05-02 19:28:50|13741.32|13621.32|13741.72|13621.72|13741.88|13621.88|13741.32|13621.32|10
1651519740000|2022-05-02 19:29:00|13741.79|13621.79|13739.07|13619.07|13741.79|13621.79|13739.07|13619.07|9
1651519750000|2022-05-02 19:29:10|13739.29|13619.29|13736.23|13616.23|13739.29|13619.29|13735.17|13615.17|10
1651519760000|2022-05-02 19:29:20|13735.92|13615.92|13728.23|13608.23|13735.92|13615.92|13728.23|13608.23|10
1651519770000|2022-05-02 19:29:30|13727.08|13607.08|13721.51|13601.51|13727.08|13607.08|13721.51|13601.51|10
1651519780000|2022-05-02 19:29:40|13720.55|13600.55|13715.83|13595.83|13720.55|13600.55|13715.79|13595.79|9
1651519790000|2022-05-02 19:29:50|13715.61|13595.61|13714.91|13594.91|13715.61|13595.61|13714.46|13594.46|10
1651519800000|2022-05-02 19:30:00|13715.49|13595.49|13715.68|13595.68|13715.68|13595.68|13714.3|13594.3|9
1651519810000|2022-05-02 19:30:10|13715.39|13595.39|13719.55|13599.55|13719.55|13599.55|13715.39|13595.39|10
1651519820000|2022-05-02 19:30:20|13719.44|13599.44|13724.92|13604.92|13724.92|13604.92|13719.44|13599.44|10
1651519830000|2022-05-02 19:30:30|13725.59|13605.59|13732.05|13612.05|13732.05|13612.05|13725.59|13605.59|10
1651519840000|2022-05-02 19:30:40|13730.52|13610.52|13733.09|13613.09|13733.14|13613.14|13730.52|13610.52|10
1651519850000|2022-05-02 19:30:50|13733.9|13613.9|13732.99|13612.99|13733.9|13613.9|13732.82|13612.82|10
1651519860000|2022-05-02 19:31:00|13732.86|13612.86|13734.32|13614.32|13734.32|13614.32|13732.86|13612.86|10
1651519870000|2022-05-02 19:31:10|13735|13615|13737.45|13617.45|13737.68|13617.68|13735|13615|10
1651519880000|2022-05-02 19:31:20|13737.54|13617.54|13738.43|13618.43|13738.43|13618.43|13737.44|13617.44|10
1651519890000|2022-05-02 19:31:30|13738.29|13618.29|13737.62|13617.62|13738.5|13618.5|13737.62|13617.62|10
1651519900000|2022-05-02 19:31:40|13737.38|13617.38|13738.15|13618.15|13738.15|13618.15|13737.38|13617.38|10
1651519910000|2022-05-02 19:31:50|13738.32|13618.32|13738.5|13618.5|13738.59|13618.59|13738.03|13618.03|10
1651519920000|2022-05-02 19:32:00|13738.36|13618.36|13738.52|13618.52|13738.99|13618.99|13738.2|13618.2|9
1651519930000|2022-05-02 19:32:10|13738.32|13618.32|13737.62|13617.62|13738.32|13618.32|13737.27|13617.27|10
1651519940000|2022-05-02 19:32:20|13737.25|13617.25|13733.75|13613.75|13737.25|13617.25|13733.75|13613.75|10
1651519950000|2022-05-02 19:32:30|13733.39|13613.39|13731.63|13611.63|13733.39|13613.39|13731.62|13611.62|10
1651519960000|2022-05-02 19:32:40|13731.98|13611.98|13732.13|13612.13|13732.13|13612.13|13731.32|13611.32|10
1651519970000|2022-05-02 19:32:50|13732.58|13612.58|13733.68|13613.68|13733.69|13613.69|13732.58|13612.58|10
1651519980000|2022-05-02 19:33:00|13734.05|13614.05|13738.55|13618.55|13738.68|13618.68|13733.9|13613.9|10
1651519990000|2022-05-02 19:33:10|13738.75|13618.75|13738.37|13618.37|13739.44|13619.44|13738.34|13618.34|10
1651520000000|2022-05-02 19:33:20|13738.58|13618.58|13740.36|13620.36|13740.67|13620.67|13738.58|13618.58|9
1651520010000|2022-05-02 19:33:30|13740.04|13620.04|13738.54|13618.54|13740.04|13620.04|13738.29|13618.29|10
1651520020000|2022-05-02 19:33:40|13737.43|13617.43|13733.46|13613.46|13737.43|13617.43|13733.46|13613.46|10
1651520030000|2022-05-02 19:33:50|13733.29|13613.29|13734.05|13614.05|13734.23|13614.23|13732.49|13612.49|10
1651520040000|2022-05-02 19:34:00|13733.83|13613.83|13732.54|13612.54|13734.84|13614.84|13732.49|13612.49|10
1651520050000|2022-05-02 19:34:10|13731.96|13611.96|13734.29|13614.29|13734.29|13614.29|13731.96|13611.96|10
1651520060000|2022-05-02 19:34:20|13734.55|13614.55|13744.95|13624.95|13744.95|13624.95|13734.55|13614.55|10
1651520070000|2022-05-02 19:34:30|13745.71|13625.71|13749.6|13629.6|13749.6|13629.6|13745.71|13625.71|10
1651520080000|2022-05-02 19:34:40|13749.35|13629.35|13749.93|13629.93|13749.93|13629.93|13749.07|13629.07|10
1651520090000|2022-05-02 19:34:50|13748.75|13628.75|13750.59|13630.59|13750.59|13630.59|13748.65|13628.65|10
1651520100000|2022-05-02 19:35:00|13750.87|13630.87|13751.87|13631.87|13753.52|13633.52|13750.87|13630.87|10
1651520110000|2022-05-02 19:35:10|13751.85|13631.85|13754.67|13634.67|13754.67|13634.67|13750.59|13630.59|10
1651520120000|2022-05-02 19:35:20|13755.38|13635.38|13758.05|13638.05|13758.15|13638.15|13755.38|13635.38|10
1651520130000|2022-05-02 19:35:30|13757.76|13637.76|13758.93|13638.93|13759.32|13639.32|13757.5|13637.5|10
1651520140000|2022-05-02 19:35:40|13759.83|13639.83|13758.1|13638.1|13760.08|13640.08|13758|13638|10
1651520150000|2022-05-02 19:35:50|13757.75|13637.75|13756.51|13636.51|13757.75|13637.75|13756.51|13636.51|10
1651520160000|2022-05-02 19:36:00|13755.81|13635.81|13752.47|13632.47|13755.81|13635.81|13752.47|13632.47|10
1651520170000|2022-05-02 19:36:10|13750.02|13630.02|13747.97|13627.97|13750.11|13630.11|13747.5|13627.5|10
1651520180000|2022-05-02 19:36:20|13748.29|13628.29|13748.43|13628.43|13749.82|13629.82|13748.29|13628.29|10
1651520190000|2022-05-02 19:36:30|13748.9|13628.9|13748.84|13628.84|13749.58|13629.58|13748.64|13628.64|10
1651520200000|2022-05-02 19:36:40|13748.66|13628.66|13746.38|13626.38|13748.66|13628.66|13746.38|13626.38|10
1651520210000|2022-05-02 19:36:50|13747.17|13627.17|13746.56|13626.56|13747.31|13627.31|13746.56|13626.56|10
1651520220000|2022-05-02 19:37:00|13746.06|13626.06|13742.86|13622.86|13746.06|13626.06|13742.86|13622.86|10
1651520230000|2022-05-02 19:37:10|13744.32|13624.32|13743.19|13623.19|13744.32|13624.32|13742.73|13622.73|10
1651520240000|2022-05-02 19:37:20|13742.89|13622.89|13744.59|13624.59|13744.6|13624.6|13742.89|13622.89|10
1651520250000|2022-05-02 19:37:30|13745.24|13625.24|13744.27|13624.27|13745.7|13625.7|13744.27|13624.27|10
1651520260000|2022-05-02 19:37:40|13744.42|13624.42|13740.34|13620.34|13744.59|13624.59|13739.23|13619.23|10
1651520270000|2022-05-02 19:37:50|13739.79|13619.79|13737.91|13617.91|13739.79|13619.79|13736.41|13616.41|10
1651520280000|2022-05-02 19:38:00|13736.95|13616.95|13736.98|13616.98|13737.15|13617.15|13735.71|13615.71|9
1651520290000|2022-05-02 19:38:10|13737.15|13617.15|13736.98|13616.98|13737.51|13617.51|13736.73|13616.73|10
1651520300000|2022-05-02 19:38:20|13737.19|13617.19|13738.87|13618.87|13738.87|13618.87|13737.05|13617.05|10
1651520310000|2022-05-02 19:38:30|13738.84|13618.84|13738.23|13618.23|13738.84|13618.84|13738.19|13618.19|9
1651520320000|2022-05-02 19:38:40|13738.15|13618.15|13738.28|13618.28|13738.68|13618.68|13737.62|13617.62|10
1651520330000|2022-05-02 19:38:50|13738.29|13618.29|13737.08|13617.08|13738.29|13618.29|13736.97|13616.97|10
1651520340000|2022-05-02 19:39:00|13737.37|13617.37|13737.44|13617.44|13737.74|13617.74|13737.21|13617.21|10
1651520350000|2022-05-02 19:39:10|13737.61|13617.61|13736.32|13616.32|13737.61|13617.61|13736.07|13616.07|10
1651520360000|2022-05-02 19:39:20|13736.08|13616.08|13736.32|13616.32|13736.32|13616.32|13735.76|13615.76|10
1651520370000|2022-05-02 19:39:30|13736.09|13616.09|13734.92|13614.92|13736.72|13616.72|13734.92|13614.92|10
1651520380000|2022-05-02 19:39:40|13735.37|13615.37|13732.16|13612.16|13735.37|13615.37|13731.65|13611.65|10
1651520390000|2022-05-02 19:39:50|13731.69|13611.69|13733.17|13613.17|13733.37|13613.37|13731.69|13611.69|10
1651520400000|2022-05-02 19:40:00|13732.68|13612.68|13735.29|13615.29|13735.29|13615.29|13732.68|13612.68|10
1651520410000|2022-05-02 19:40:10|13735.13|13615.13|13736.98|13616.98|13737.35|13617.35|13735.13|13615.13|10
1651520420000|2022-05-02 19:40:20|13738.18|13618.18|13740.64|13620.64|13740.64|13620.64|13737.55|13617.55|10
1651520430000|2022-05-02 19:40:30|13740.76|13620.76|13738.46|13618.46|13740.76|13620.76|13737.39|13617.39|10
1651520440000|2022-05-02 19:40:40|13736.67|13616.67|13731.29|13611.29|13737.17|13617.17|13731.29|13611.29|10
1651520450000|2022-05-02 19:40:50|13730.09|13610.09|13727.15|13607.15|13730.09|13610.09|13726.22|13606.22|10
1651520460000|2022-05-02 19:41:00|13727.31|13607.31|13725.24|13605.24|13727.31|13607.31|13724.95|13604.95|10
1651520470000|2022-05-02 19:41:10|13725.08|13605.08|13725.48|13605.48|13726.02|13606.02|13724.94|13604.94|10
1651520480000|2022-05-02 19:41:20|13725.67|13605.67|13725.69|13605.69|13726.18|13606.18|13725.6|13605.6|10
1651520490000|2022-05-02 19:41:30|13726.39|13606.39|13726.5|13606.5|13726.83|13606.83|13726|13606|9
1651520500000|2022-05-02 19:41:40|13726.58|13606.58|13730.04|13610.04|13730.21|13610.21|13726.58|13606.58|10
1651520510000|2022-05-02 19:41:50|13729.78|13609.78|13730.48|13610.48|13730.99|13610.99|13729.78|13609.78|10
1651520520000|2022-05-02 19:42:00|13731.38|13611.38|13732.05|13612.05|13732.08|13612.08|13731.09|13611.09|9
1651520530000|2022-05-02 19:42:10|13731.7|13611.7|13733.04|13613.04|13733.04|13613.04|13731.7|13611.7|10
1651520540000|2022-05-02 19:42:20|13731.95|13611.95|13730.19|13610.19|13731.95|13611.95|13730.19|13610.19|10
1651520550000|2022-05-02 19:42:30|13730.02|13610.02|13730.49|13610.49|13730.53|13610.53|13729.6|13609.6|10
1651520560000|2022-05-02 19:42:40|13730.15|13610.15|13730.67|13610.67|13730.67|13610.67|13730.15|13610.15|10
1651520570000|2022-05-02 19:42:50|13730.55|13610.55|13730.79|13610.79|13730.79|13610.79|13730.37|13610.37|10
1651520580000|2022-05-02 19:43:00|13730.78|13610.78|13731.11|13611.11|13731.27|13611.27|13730.63|13610.63|10
1651520590000|2022-05-02 19:43:10|13731.32|13611.32|13731.31|13611.31|13731.73|13611.73|13730.41|13610.41|10
1651520600000|2022-05-02 19:43:20|13731.68|13611.68|13732.12|13612.12|13732.19|13612.19|13731.65|13611.65|10
1651520610000|2022-05-02 19:43:30|13731.64|13611.64|13726.48|13606.48|13731.69|13611.69|13726.48|13606.48|9
1651520620000|2022-05-02 19:43:40|13727.27|13607.27|13719.01|13599.01|13727.27|13607.27|13719.01|13599.01|10
1651520630000|2022-05-02 19:43:50|13719.23|13599.23|13718.7|13598.7|13719.38|13599.38|13717.55|13597.55|10
1651520640000|2022-05-02 19:44:00|13716.8|13596.8|13716.98|13596.98|13718.1|13598.1|13716.17|13596.17|10
1651520650000|2022-05-02 19:44:10|13716.93|13596.93|13716.45|13596.45|13718.18|13598.18|13716.45|13596.45|10
1651520660000|2022-05-02 19:44:20|13715.66|13595.66|13713.97|13593.97|13715.66|13595.66|13713.78|13593.78|10
1651520670000|2022-05-02 19:44:30|13714.38|13594.38|13712.63|13592.63|13715.35|13595.35|13712.63|13592.63|10
1651520680000|2022-05-02 19:44:40|13712.2|13592.2|13710.77|13590.77|13712.26|13592.26|13710.77|13590.77|10
1651520690000|2022-05-02 19:44:50|13709.4|13589.4|13705.26|13585.26|13709.4|13589.4|13705.26|13585.26|10
1651520700000|2022-05-02 19:45:00|13705.2|13585.2|13700.85|13580.85|13705.2|13585.2|13700.41|13580.41|10
1651520710000|2022-05-02 19:45:10|13700.47|13580.47|13702.91|13582.91|13702.91|13582.91|13700.01|13580.01|10
1651520720000|2022-05-02 19:45:20|13703.07|13583.07|13704.03|13584.03|13704.03|13584.03|13702.03|13582.03|10
1651520730000|2022-05-02 19:45:30|13703.38|13583.38|13705.64|13585.64|13706.4|13586.4|13703.38|13583.38|10
1651520740000|2022-05-02 19:45:40|13709.36|13589.36|13712.92|13592.92|13713.17|13593.17|13709.36|13589.36|9
1651520750000|2022-05-02 19:45:50|13713.82|13593.82|13714.56|13594.56|13714.75|13594.75|13713.67|13593.67|10
1651520760000|2022-05-02 19:46:00|13714.73|13594.73|13714.23|13594.23|13714.73|13594.73|13714.09|13594.09|10
1651520770000|2022-05-02 19:46:10|13714.36|13594.36|13715.6|13595.6|13715.6|13595.6|13713.8|13593.8|10
1651520780000|2022-05-02 19:46:20|13715.76|13595.76|13715.28|13595.28|13716.16|13596.16|13715.05|13595.05|10
1651520790000|2022-05-02 19:46:30|13715.2|13595.2|13715.72|13595.72|13715.75|13595.75|13714.8|13594.8|10
1651520800000|2022-05-02 19:46:40|13715.93|13595.93|13718.69|13598.69|13718.69|13598.69|13715.93|13595.93|9
1651520810000|2022-05-02 19:46:50|13719.82|13599.82|13722.8|13602.8|13722.9|13602.9|13719.49|13599.49|10
1651520820000|2022-05-02 19:47:00|13722.81|13602.81|13725.11|13605.11|13725.8|13605.8|13722.81|13602.81|10
1651520830000|2022-05-02 19:47:10|13725.23|13605.23|13725.24|13605.24|13725.75|13605.75|13724.97|13604.97|10
1651520840000|2022-05-02 19:47:20|13725.26|13605.26|13724.57|13604.57|13725.33|13605.33|13724.54|13604.54|9
1651520850000|2022-05-02 19:47:30|13724.65|13604.65|13725.05|13605.05|13725.12|13605.12|13724.65|13604.65|10
1651520860000|2022-05-02 19:47:40|13725.56|13605.56|13724.97|13604.97|13726.42|13606.42|13724.97|13604.97|10
1651520870000|2022-05-02 19:47:50|13724.75|13604.75|13725.59|13605.59|13726.24|13606.24|13724.75|13604.75|10
1651520880000|2022-05-02 19:48:00|13725.8|13605.8|13725.78|13605.78|13726.36|13606.36|13725.78|13605.78|10
1651520890000|2022-05-02 19:48:10|13726.32|13606.32|13727.37|13607.37|13727.37|13607.37|13725.91|13605.91|10
1651520900000|2022-05-02 19:48:20|13726.6|13606.6|13726.04|13606.04|13727.07|13607.07|13726.04|13606.04|10
1651520910000|2022-05-02 19:48:30|13725.83|13605.83|13724.39|13604.39|13725.83|13605.83|13724.39|13604.39|10
1651520920000|2022-05-02 19:48:40|13724.36|13604.36|13723.15|13603.15|13724.36|13604.36|13722.41|13602.41|10
1651520930000|2022-05-02 19:48:50|13722.62|13602.62|13721.37|13601.37|13722.8|13602.8|13720.9|13600.9|10
1651520940000|2022-05-02 19:49:00|13721.28|13601.28|13721.04|13601.04|13721.56|13601.56|13720.96|13600.96|10
1651520950000|2022-05-02 19:49:10|13720.86|13600.86|13720.34|13600.34|13720.86|13600.86|13719.93|13599.93|10
1651520960000|2022-05-02 19:49:20|13720.89|13600.89|13723.62|13603.62|13723.62|13603.62|13720.24|13600.24|10
1651520970000|2022-05-02 19:49:30|13724.99|13604.99|13731.37|13611.37|13731.77|13611.77|13723.92|13603.92|10
1651520980000|2022-05-02 19:49:40|13732.61|13612.61|13740.63|13620.63|13740.63|13620.63|13732.32|13612.32|10
1651520990000|2022-05-02 19:49:50|13744.08|13624.08|13748.98|13628.98|13750.92|13630.92|13744.08|13624.08|10
1651521000000|2022-05-02 19:50:00|13748.77|13628.77|13759.23|13639.23|13759.23|13639.23|13748.09|13628.09|10
1651521010000|2022-05-02 19:50:10|13758.97|13638.97|13769.47|13649.47|13769.47|13649.47|13758.97|13638.97|10
1651521020000|2022-05-02 19:50:20|13768.75|13648.75|13771.01|13651.01|13771.01|13651.01|13768.33|13648.33|10
1651521030000|2022-05-02 19:50:30|13770.5|13650.5|13770.82|13650.82|13770.82|13650.82|13770.17|13650.17|10
1651521040000|2022-05-02 19:50:40|13770.88|13650.88|13770.75|13650.75|13771.23|13651.23|13770.06|13650.06|10
1651521050000|2022-05-02 19:50:50|13771.12|13651.12|13772.47|13652.47|13772.7|13652.7|13771.12|13651.12|10
1651521060000|2022-05-02 19:51:00|13772.66|13652.66|13773.71|13653.71|13773.71|13653.71|13772.41|13652.41|10
1651521070000|2022-05-02 19:51:10|13773.65|13653.65|13774.4|13654.4|13774.71|13654.71|13773.33|13653.33|10
1651521080000|2022-05-02 19:51:20|13774.02|13654.02|13773.74|13653.74|13774.18|13654.18|13773.24|13653.24|10
1651521090000|2022-05-02 19:51:30|13773.68|13653.68|13778.43|13658.43|13778.43|13658.43|13773.68|13653.68|10
1651521100000|2022-05-02 19:51:40|13778.27|13658.27|13778.39|13658.39|13778.39|13658.39|13777.32|13657.32|10
1651521110000|2022-05-02 19:51:50|13777.17|13657.17|13777.29|13657.29|13777.96|13657.96|13777.05|13657.05|10
1651521120000|2022-05-02 19:52:00|13776.26|13656.26|13778.49|13658.49|13778.49|13658.49|13776.26|13656.26|10
1651521130000|2022-05-02 19:52:10|13778.63|13658.63|13779|13659|13779.49|13659.49|13778.63|13658.63|10
1651521140000|2022-05-02 19:52:20|13779.16|13659.16|13779.03|13659.03|13779.39|13659.39|13778.37|13658.37|10
1651521150000|2022-05-02 19:52:30|13779.16|13659.16|13779.83|13659.83|13779.83|13659.83|13778.86|13658.86|10
1651521160000|2022-05-02 19:52:40|13779.97|13659.97|13780.08|13660.08|13780.65|13660.65|13779.97|13659.97|10
1651521170000|2022-05-02 19:52:50|13779.78|13659.78|13780.09|13660.09|13780.53|13660.53|13779.5|13659.5|10
1651521180000|2022-05-02 19:53:00|13780.4|13660.4|13778.22|13658.22|13780.4|13660.4|13778.22|13658.22|9
1651521190000|2022-05-02 19:53:10|13778.51|13658.51|13775.35|13655.35|13778.51|13658.51|13775.35|13655.35|10
1651521200000|2022-05-02 19:53:20|13775.22|13655.22|13774.53|13654.53|13775.47|13655.47|13773.93|13653.93|10
1651521210000|2022-05-02 19:53:30|13773.99|13653.99|13774.4|13654.4|13774.41|13654.41|13773.43|13653.43|10
1651521220000|2022-05-02 19:53:40|13773.87|13653.87|13774.77|13654.77|13774.77|13654.77|13773.71|13653.71|10
1651521230000|2022-05-02 19:53:50|13774.63|13654.63|13776.26|13656.26|13776.26|13656.26|13774.63|13654.63|10
1651521240000|2022-05-02 19:54:00|13776.43|13656.43|13775.66|13655.66|13776.84|13656.84|13775.66|13655.66|10
1651521250000|2022-05-02 19:54:10|13775.09|13655.09|13773.62|13653.62|13775.82|13655.82|13773.62|13653.62|10
1651521260000|2022-05-02 19:54:20|13773.9|13653.9|13772.83|13652.83|13773.9|13653.9|13772.51|13652.51|10
1651521270000|2022-05-02 19:54:30|13772.75|13652.75|13773.28|13653.28|13773.68|13653.68|13772.75|13652.75|10
1651521280000|2022-05-02 19:54:40|13773.11|13653.11|13773.36|13653.36|13773.43|13653.43|13772.72|13652.72|10
1651521290000|2022-05-02 19:54:50|13773.25|13653.25|13773.45|13653.45|13773.73|13653.73|13773.18|13653.18|10
1651521300000|2022-05-02 19:55:00|13773.51|13653.51|13770.95|13650.95|13773.51|13653.51|13770.95|13650.95|10
1651521310000|2022-05-02 19:55:10|13770.26|13650.26|13766.62|13646.62|13770.26|13650.26|13766.39|13646.39|10
1651521320000|2022-05-02 19:55:20|13766.32|13646.32|13763.81|13643.81|13766.32|13646.32|13763.81|13643.81|10
1651521330000|2022-05-02 19:55:30|13762.85|13642.85|13761.55|13641.55|13763.78|13643.78|13761.55|13641.55|10
1651521340000|2022-05-02 19:55:40|13761.18|13641.18|13762.13|13642.13|13762.13|13642.13|13760.49|13640.49|10
1651521350000|2022-05-02 19:55:50|13761.24|13641.24|13762.35|13642.35|13762.41|13642.41|13761.24|13641.24|9
1651521360000|2022-05-02 19:56:00|13763.19|13643.19|13765.83|13645.83|13765.83|13645.83|13762.97|13642.97|10
1651521370000|2022-05-02 19:56:10|13765.96|13645.96|13765.94|13645.94|13766.74|13646.74|13765.12|13645.12|10
1651521380000|2022-05-02 19:56:20|13766.4|13646.4|13767.59|13647.59|13767.59|13647.59|13766.07|13646.07|10
1651521390000|2022-05-02 19:56:30|13767.68|13647.68|13769.77|13649.77|13769.77|13649.77|13767.68|13647.68|10
1651521400000|2022-05-02 19:56:40|13770.04|13650.04|13770.52|13650.52|13770.52|13650.52|13769.42|13649.42|9
1651521410000|2022-05-02 19:56:50|13770.32|13650.32|13770.28|13650.28|13770.5|13650.5|13769.56|13649.56|8
1651521420000|2022-05-02 19:57:00|13770.09|13650.09|13769.58|13649.58|13771.5|13651.5|13769.58|13649.58|10
1651521430000|2022-05-02 19:57:10|13769.85|13649.85|13770.22|13650.22|13770.83|13650.83|13769.85|13649.85|10
1651521440000|2022-05-02 19:57:20|13770.23|13650.23|13769.42|13649.42|13770.4|13650.4|13769.33|13649.33|10
1651521450000|2022-05-02 19:57:30|13769.58|13649.58|13765.41|13645.41|13769.58|13649.58|13765.41|13645.41|10
1651521460000|2022-05-02 19:57:40|13765.17|13645.17|13762.27|13642.27|13765.17|13645.17|13761.87|13641.87|10
1651521470000|2022-05-02 19:57:50|13762.33|13642.33|13761.85|13641.85|13762.4|13642.4|13761.46|13641.46|10
1651521480000|2022-05-02 19:58:00|13762.05|13642.05|13761.83|13641.83|13762.12|13642.12|13761.5|13641.5|9
1651521490000|2022-05-02 19:58:10|13761.95|13641.95|13763.02|13643.02|13763.09|13643.09|13761.86|13641.86|10
1651521500000|2022-05-02 19:58:20|13763.58|13643.58|13765.08|13645.08|13766.13|13646.13|13763.58|13643.58|10
1651521510000|2022-05-02 19:58:30|13766.03|13646.03|13764.08|13644.08|13766.11|13646.11|13764.08|13644.08|10
1651521520000|2022-05-02 19:58:40|13766.42|13646.42|13767.5|13647.5|13767.5|13647.5|13764.95|13644.95|10
1651521530000|2022-05-02 19:58:50|13766.76|13646.76|13767.39|13647.39|13767.45|13647.45|13765.83|13645.83|9
1651521540000|2022-05-02 19:59:00|13766.89|13646.89|13764.98|13644.98|13767.46|13647.46|13764.98|13644.98|8
1651521550000|2022-05-02 19:59:10|13763.87|13643.87|13762.91|13642.91|13764.6|13644.6|13762.91|13642.91|9
1651521560000|2022-05-02 19:59:20|13763.12|13643.12|13761.4|13641.4|13763.55|13643.55|13761.26|13641.26|10
1651521570000|2022-05-02 19:59:30|13760.32|13640.32|13760.36|13640.36|13760.8|13640.8|13760.32|13640.32|8
1651521580000|2022-05-02 19:59:40|13760.4|13640.4|13760.83|13640.83|13760.98|13640.98|13760.32|13640.32|10
1651521590000|2022-05-02 19:59:50|13760.77|13640.77|13760.99|13640.99|13761.13|13641.13|13760.28|13640.28|10
1651521600000|2022-05-02 20:00:00|13760.13|13640.13|13762.97|13642.97|13762.97|13642.97|13759.96|13639.96|10
1651521610000|2022-05-02 20:00:10|13762.26|13642.26|13765.1|13645.1|13765.1|13645.1|13762.26|13642.26|10
1651521620000|2022-05-02 20:00:20|13763.57|13643.57|13765.95|13645.95|13765.95|13645.95|13763.57|13643.57|10
1651521630000|2022-05-02 20:00:30|13765.15|13645.15|13767.21|13647.21|13767.21|13647.21|13765.15|13645.15|10
1651521640000|2022-05-02 20:00:40|13767.03|13647.03|13768.06|13648.06|13768.47|13648.47|13766.76|13646.76|9
1651521650000|2022-05-02 20:00:50|13767.87|13647.87|13769.5|13649.5|13769.5|13649.5|13767.87|13647.87|9
1651521660000|2022-05-02 20:01:00|13769.64|13649.64|13771.87|13651.87|13771.93|13651.93|13769.64|13649.64|10
1651521670000|2022-05-02 20:01:10|13772.56|13652.56|13772.82|13652.82|13773.71|13653.71|13772.56|13652.56|10
1651521680000|2022-05-02 20:01:20|13773.78|13653.78|13775.42|13655.42|13775.63|13655.63|13772.96|13652.96|10
1651521690000|2022-05-02 20:01:30|13775.62|13655.62|13774.96|13654.96|13776.22|13656.22|13774.96|13654.96|10
1651521700000|2022-05-02 20:01:40|13774.84|13654.84|13771.3|13651.3|13774.98|13654.98|13771.3|13651.3|10
1651521710000|2022-05-02 20:01:50|13770.35|13650.35|13769.02|13649.02|13770.59|13650.59|13768.86|13648.86|9
1651521720000|2022-05-02 20:02:00|13768.3|13648.3|13763.8|13643.8|13768.3|13648.3|13763.8|13643.8|10
1651521730000|2022-05-02 20:02:10|13764.05|13644.05|13761.21|13641.21|13764.05|13644.05|13761.21|13641.21|10
1651521740000|2022-05-02 20:02:20|13761.3|13641.3|13758.59|13638.59|13761.3|13641.3|13758.59|13638.59|10
1651521750000|2022-05-02 20:02:30|13758.48|13638.48|13758.47|13638.47|13758.78|13638.78|13757.62|13637.62|9
1651521760000|2022-05-02 20:02:40|13758.06|13638.06|13755.79|13635.79|13758.06|13638.06|13755.79|13635.79|10
1651521770000|2022-05-02 20:02:50|13755.73|13635.73|13756.01|13636.01|13756.15|13636.15|13755.73|13635.73|8
1651521780000|2022-05-02 20:03:00|13756.39|13636.39|13757.62|13637.62|13757.62|13637.62|13756.37|13636.37|10
1651521790000|2022-05-02 20:03:10|13757.77|13637.77|13759.65|13639.65|13759.73|13639.73|13757.3|13637.3|10
1651521800000|2022-05-02 20:03:20|13759.46|13639.46|13759.46|13639.46|13760.05|13640.05|13759.12|13639.12|10
1651521810000|2022-05-02 20:03:30|13760.37|13640.37|13761.83|13641.83|13761.83|13641.83|13760.33|13640.33|10
1651521820000|2022-05-02 20:03:40|13761.84|13641.84|13765.3|13645.3|13765.32|13645.32|13761.84|13641.84|10
1651521830000|2022-05-02 20:03:50|13765.57|13645.57|13765.83|13645.83|13766.02|13646.02|13765.36|13645.36|8
1651521840000|2022-05-02 20:04:00|13766.16|13646.16|13768.45|13648.45|13768.45|13648.45|13765.99|13645.99|9
1651521850000|2022-05-02 20:04:10|13768.56|13648.56|13767.53|13647.53|13769.03|13649.03|13767.48|13647.48|10
1651521860000|2022-05-02 20:04:20|13767.24|13647.24|13766.61|13646.61|13767.71|13647.71|13766.61|13646.61|10
1651521870000|2022-05-02 20:04:30|13766.64|13646.64|13763.87|13643.87|13767.04|13647.04|13763.74|13643.74|10
1651521880000|2022-05-02 20:04:40|13762.81|13642.81|13760.26|13640.26|13762.81|13642.81|13760.26|13640.26|10
1651521890000|2022-05-02 20:04:50|13759.84|13639.84|13758.21|13638.21|13759.84|13639.84|13758.14|13638.14|10
1651521900000|2022-05-02 20:05:00|13758.33|13638.33|13756.57|13636.57|13758.42|13638.42|13756.57|13636.57|10
1651521910000|2022-05-02 20:05:10|13756.64|13636.64|13752.37|13632.37|13756.64|13636.64|13752.37|13632.37|10
1651521920000|2022-05-02 20:05:20|13751.12|13631.12|13751.52|13631.52|13751.65|13631.65|13751.08|13631.08|10
1651521930000|2022-05-02 20:05:30|13752.16|13632.16|13752.96|13632.96|13752.96|13632.96|13751.84|13631.84|10
1651521940000|2022-05-02 20:05:40|13753|13633|13753.6|13633.6|13753.74|13633.74|13752.54|13632.54|9
1651521950000|2022-05-02 20:05:50|13753.59|13633.59|13752.47|13632.47|13753.79|13633.79|13752.47|13632.47|10
1651521960000|2022-05-02 20:06:00|13753.16|13633.16|13751.48|13631.48|13753.16|13633.16|13751.48|13631.48|10
1651521970000|2022-05-02 20:06:10|13752.55|13632.55|13751.57|13631.57|13752.68|13632.68|13751.28|13631.28|10
1651521980000|2022-05-02 20:06:20|13750.13|13630.13|13748.6|13628.6|13750.13|13630.13|13748.07|13628.07|10
1651521990000|2022-05-02 20:06:30|13747.96|13627.96|13745.88|13625.88|13748.03|13628.03|13745.58|13625.58|9
1651522000000|2022-05-02 20:06:40|13745.72|13625.72|13747.07|13627.07|13747.07|13627.07|13745.72|13625.72|10
1651522010000|2022-05-02 20:06:50|13746.64|13626.64|13747.44|13627.44|13748.38|13628.38|13746.64|13626.64|10
1651522020000|2022-05-02 20:07:00|13747.8|13627.8|13749.53|13629.53|13749.71|13629.71|13747.8|13627.8|9
1651522030000|2022-05-02 20:07:10|13749.36|13629.36|13750.46|13630.46|13750.46|13630.46|13749.36|13629.36|10
1651522040000|2022-05-02 20:07:20|13750.44|13630.44|13749.64|13629.64|13750.44|13630.44|13749.63|13629.63|8
1651522050000|2022-05-02 20:07:30|13749.21|13629.21|13748.58|13628.58|13749.21|13629.21|13747.85|13627.85|9
1651522060000|2022-05-02 20:07:40|13747.65|13627.65|13748.43|13628.43|13748.59|13628.59|13747.65|13627.65|9
1651522070000|2022-05-02 20:07:50|13748.23|13628.23|13746.47|13626.47|13748.23|13628.23|13746.38|13626.38|10
1651522080000|2022-05-02 20:08:00|13746.9|13626.9|13745.96|13625.96|13746.9|13626.9|13745.92|13625.92|10
1651522090000|2022-05-02 20:08:10|13746.35|13626.35|13746.43|13626.43|13746.52|13626.52|13745.61|13625.61|9
1651522100000|2022-05-02 20:08:20|13746.45|13626.45|13747.04|13627.04|13747.04|13627.04|13746.45|13626.45|10
1651522110000|2022-05-02 20:08:30|13746.96|13626.96|13747.91|13627.91|13748.39|13628.39|13746.96|13626.96|10
1651522120000|2022-05-02 20:08:40|13747.62|13627.62|13747.48|13627.48|13747.98|13627.98|13747.24|13627.24|10
1651522130000|2022-05-02 20:08:50|13747.25|13627.25|13745.35|13625.35|13747.37|13627.37|13745.35|13625.35|10
1651522140000|2022-05-02 20:09:00|13745.28|13625.28|13745.4|13625.4|13745.4|13625.4|13744.85|13624.85|10
1651522150000|2022-05-02 20:09:10|13745.39|13625.39|13741.56|13621.56|13745.56|13625.56|13741.56|13621.56|10
1651522160000|2022-05-02 20:09:20|13741.57|13621.57|13740.09|13620.09|13741.57|13621.57|13740.09|13620.09|10
1651522170000|2022-05-02 20:09:30|13740.05|13620.05|13741.58|13621.58|13741.58|13621.58|13740.05|13620.05|9
1651522180000|2022-05-02 20:09:40|13741.98|13621.98|13743.76|13623.76|13743.76|13623.76|13741.98|13621.98|10
1651522190000|2022-05-02 20:09:50|13744.05|13624.05|13748.77|13628.77|13748.77|13628.77|13744.05|13624.05|10
1651522200000|2022-05-02 20:10:00|13748.86|13628.86|13749.73|13629.73|13749.89|13629.89|13748.86|13628.86|10
1651522210000|2022-05-02 20:10:10|13749.69|13629.69|13749.63|13629.63|13750.6|13630.6|13749.53|13629.53|10
1651522220000|2022-05-02 20:10:20|13749.45|13629.45|13750.07|13630.07|13750.07|13630.07|13749.19|13629.19|10
1651522230000|2022-05-02 20:10:30|13750.29|13630.29|13747.72|13627.72|13750.29|13630.29|13747.44|13627.44|10
1651522240000|2022-05-02 20:10:40|13747.58|13627.58|13745.51|13625.51|13747.58|13627.58|13745.51|13625.51|10
1651522250000|2022-05-02 20:10:50|13745.38|13625.38|13744.73|13624.73|13745.38|13625.38|13744.71|13624.71|10
1651522260000|2022-05-02 20:11:00|13744.67|13624.67|13742.42|13622.42|13744.75|13624.75|13742.42|13622.42|10
1651522270000|2022-05-02 20:11:10|13742.15|13622.15|13739.44|13619.44|13742.31|13622.31|13739.44|13619.44|10
1651522280000|2022-05-02 20:11:20|13739.45|13619.45|13738.97|13618.97|13739.45|13619.45|13738.49|13618.49|9
1651522290000|2022-05-02 20:11:30|13738.85|13618.85|13740.1|13620.1|13740.1|13620.1|13738.85|13618.85|10
1651522300000|2022-05-02 20:11:40|13740.49|13620.49|13742.96|13622.96|13742.96|13622.96|13740.19|13620.19|10
1651522310000|2022-05-02 20:11:50|13743.4|13623.4|13743.18|13623.18|13743.4|13623.4|13742.98|13622.98|10
1651522320000|2022-05-02 20:12:00|13743.33|13623.33|13743.86|13623.86|13743.86|13623.86|13743.16|13623.16|10
1651522330000|2022-05-02 20:12:10|13744.54|13624.54|13745.73|13625.73|13745.75|13625.75|13744.54|13624.54|10
1651522340000|2022-05-02 20:12:20|13745.74|13625.74|13744.87|13624.87|13745.74|13625.74|13744.87|13624.87|10
1651522350000|2022-05-02 20:12:30|13744.86|13624.86|13745.91|13625.91|13745.91|13625.91|13744.86|13624.86|10
1651522360000|2022-05-02 20:12:40|13746.04|13626.04|13745.64|13625.64|13746.41|13626.41|13745.64|13625.64|8
1651522370000|2022-05-02 20:12:50|13745.57|13625.57|13744.78|13624.78|13745.57|13625.57|13744.78|13624.78|7
1651522380000|2022-05-02 20:13:00|13744.51|13624.51|13743.63|13623.63|13744.61|13624.61|13743.63|13623.63|10
1651522390000|2022-05-02 20:13:10|13743.6|13623.6|13741.57|13621.57|13743.6|13623.6|13741.46|13621.46|10
1651522400000|2022-05-02 20:13:20|13741.45|13621.45|13740.63|13620.63|13741.45|13621.45|13740.57|13620.57|9
1651522410000|2022-05-02 20:13:30|13740.52|13620.52|13739.73|13619.73|13740.52|13620.52|13739.68|13619.68|10
1651522420000|2022-05-02 20:13:40|13739.71|13619.71|13739.91|13619.91|13739.92|13619.92|13739.56|13619.56|9
1651522430000|2022-05-02 20:13:50|13739.95|13619.95|13739.65|13619.65|13739.95|13619.95|13739.52|13619.52|8
1651522440000|2022-05-02 20:14:00|13739.51|13619.51|13738.9|13618.9|13739.78|13619.78|13738.9|13618.9|10
1651522450000|2022-05-02 20:14:10|13738.69|13618.69|13737.64|13617.64|13738.9|13618.9|13737.64|13617.64|10
1651522460000|2022-05-02 20:14:20|13737.55|13617.55|13737.03|13617.03|13737.55|13617.55|13737.03|13617.03|10
1651522470000|2022-05-02 20:14:30|13737.05|13617.05|13736.06|13616.06|13737.05|13617.05|13735.85|13615.85|9
1651522480000|2022-05-02 20:14:40|13735.98|13615.98|13733.34|13613.34|13735.98|13615.98|13733.34|13613.34|7
1651522490000|2022-05-02 20:14:50|13733.3|13613.3|13731.6|13611.6|13733.3|13613.3|13731.6|13611.6|10
1651522500000|2022-05-02 20:15:00|13730.79|13610.79|13724.54|13604.54|13731.02|13611.02|13724.54|13604.54|10
1651522510000|2022-05-02 20:15:10|13724.6|13604.6|13725.44|13605.44|13725.44|13605.44|13724.6|13604.6|10
1651522520000|2022-05-02 20:15:20|13725.31|13605.31|13729.1|13609.1|13729.1|13609.1|13725.31|13605.31|10
1651522530000|2022-05-02 20:15:30|13729.37|13609.37|13732.52|13612.52|13732.52|13612.52|13729.37|13609.37|10
1651522540000|2022-05-02 20:15:40|13733.24|13613.24|13734.8|13614.8|13734.8|13614.8|13733.24|13613.24|9
1651522550000|2022-05-02 20:15:50|13734.78|13614.78|13734.38|13614.38|13735.5|13615.5|13734.38|13614.38|10
1651522560000|2022-05-02 20:16:00|13734.43|13614.43|13734.51|13614.51|13734.66|13614.66|13734.03|13614.03|10
1651522570000|2022-05-02 20:16:10|13734.75|13614.75|13735.01|13615.01|13735.09|13615.09|13734.66|13614.66|10
1651522580000|2022-05-02 20:16:20|13735.81|13615.81|13737.1|13617.1|13737.1|13617.1|13735.81|13615.81|9
1651522590000|2022-05-02 20:16:30|13736.97|13616.97|13736.76|13616.76|13737.08|13617.08|13736.76|13616.76|8
1651522600000|2022-05-02 20:16:40|13736.65|13616.65|13735.84|13615.84|13736.65|13616.65|13735.72|13615.72|9
1651522610000|2022-05-02 20:16:50|13736|13616|13736|13616|13736|13616|13735.33|13615.33|10
1651522620000|2022-05-02 20:17:00|13736.14|13616.14|13736.62|13616.62|13736.77|13616.77|13736.14|13616.14|10
1651522630000|2022-05-02 20:17:10|13736.65|13616.65|13736.72|13616.72|13736.94|13616.94|13736.6|13616.6|10
1651522640000|2022-05-02 20:17:20|13736.78|13616.78|13736.52|13616.52|13736.8|13616.8|13736.52|13616.52|6
1651522650000|2022-05-02 20:17:30|13736.5|13616.5|13736.69|13616.69|13736.72|13616.72|13736.37|13616.37|9
1651522660000|2022-05-02 20:17:40|13736.81|13616.81|13737.53|13617.53|13737.53|13617.53|13736.81|13616.81|9
1651522670000|2022-05-02 20:17:50|13737.55|13617.55|13739.97|13619.97|13740.06|13620.06|13737.55|13617.55|10
1651522680000|2022-05-02 20:18:00|13740.02|13620.02|13739.88|13619.88|13740.03|13620.03|13739.87|13619.87|8
1651522690000|2022-05-02 20:18:10|13739.95|13619.95|13739.92|13619.92|13740.15|13620.15|13739.92|13619.92|7
1651522700000|2022-05-02 20:18:20|13739.91|13619.91|13743.11|13623.11|13743.11|13623.11|13739.91|13619.91|10
1651522710000|2022-05-02 20:18:30|13743.34|13623.34|13742.97|13622.97|13743.54|13623.54|13742.97|13622.97|10
1651522720000|2022-05-02 20:18:40|13743.53|13623.53|13743.24|13623.24|13743.53|13623.53|13743.24|13623.24|8
1651522730000|2022-05-02 20:18:50|13742.8|13622.8|13742.72|13622.72|13742.82|13622.82|13742.24|13622.24|10
1651522740000|2022-05-02 20:19:00|13742.63|13622.63|13742.7|13622.7|13742.71|13622.71|13742.3|13622.3|10
1651522750000|2022-05-02 20:19:10|13742.85|13622.85|13743.65|13623.65|13743.89|13623.89|13742.67|13622.67|10
1651522760000|2022-05-02 20:19:20|13743.67|13623.67|13744.42|13624.42|13744.45|13624.45|13743.64|13623.64|10
1651522770000|2022-05-02 20:19:30|13744.49|13624.49|13745.09|13625.09|13745.15|13625.15|13744.48|13624.48|10
1651522780000|2022-05-02 20:19:40|13745.18|13625.18|13745.49|13625.49|13745.68|13625.68|13745.16|13625.16|9
1651522790000|2022-05-02 20:19:50|13746.03|13626.03|13745.47|13625.47|13746.07|13626.07|13745.42|13625.42|10
1651522800000|2022-05-02 20:20:00|13745.61|13625.61|13745.16|13625.16|13745.61|13625.61|13744.95|13624.95|10
1651522810000|2022-05-02 20:20:10|13745.06|13625.06|13745.14|13625.14|13745.24|13625.24|13744.9|13624.9|10
1651522820000|2022-05-02 20:20:20|13744.76|13624.76|13745.07|13625.07|13745.15|13625.15|13744.76|13624.76|8
1651522830000|2022-05-02 20:20:30|13745.05|13625.05|13744.73|13624.73|13745.05|13625.05|13744.73|13624.73|7
1651522840000|2022-05-02 20:20:40|13744.77|13624.77|13745.06|13625.06|13745.38|13625.38|13744.77|13624.77|10
1651522850000|2022-05-02 20:20:50|13745.05|13625.05|13745.17|13625.17|13745.28|13625.28|13745.05|13625.05|10
1651522860000|2022-05-02 20:21:00|13744.84|13624.84|13743.66|13623.66|13744.84|13624.84|13743.6|13623.6|9
1651522870000|2022-05-02 20:21:10|13743.81|13623.81|13743.6|13623.6|13743.99|13623.99|13743.54|13623.54|10
1651522880000|2022-05-02 20:21:20|13743.69|13623.69|13742.31|13622.31|13743.69|13623.69|13742.24|13622.24|10
1651522890000|2022-05-02 20:21:30|13742.24|13622.24|13743.11|13623.11|13743.11|13623.11|13741.87|13621.87|9
1651522900000|2022-05-02 20:21:40|13743.22|13623.22|13744.07|13624.07|13744.07|13624.07|13743.22|13623.22|9
1651522910000|2022-05-02 20:21:50|13744.05|13624.05|13744.06|13624.06|13744.38|13624.38|13744.05|13624.05|10
1651522920000|2022-05-02 20:22:00|13744.28|13624.28|13743.96|13623.96|13744.28|13624.28|13743.79|13623.79|9
1651522930000|2022-05-02 20:22:10|13743.97|13623.97|13743.79|13623.79|13743.97|13623.97|13743.79|13623.79|8
1651522940000|2022-05-02 20:22:20|13743.68|13623.68|13744.12|13624.12|13744.25|13624.25|13743.55|13623.55|9
1651522950000|2022-05-02 20:22:30|13744.16|13624.16|13744.09|13624.09|13744.25|13624.25|13744.05|13624.05|7
1651522960000|2022-05-02 20:22:40|13743.95|13623.95|13743.05|13623.05|13743.95|13623.95|13743.05|13623.05|9
1651522970000|2022-05-02 20:22:50|13742.88|13622.88|13742.87|13622.87|13742.93|13622.93|13742.83|13622.83|6
1651522980000|2022-05-02 20:23:00|13742.85|13622.85|13742.58|13622.58|13742.94|13622.94|13742.55|13622.55|9
1651522990000|2022-05-02 20:23:10|13742.56|13622.56|13742.17|13622.17|13742.63|13622.63|13742.17|13622.17|8
1651523000000|2022-05-02 20:23:20|13742.18|13622.18|13742.25|13622.25|13742.33|13622.33|13742.18|13622.18|8
1651523010000|2022-05-02 20:23:30|13742.24|13622.24|13742.46|13622.46|13742.46|13622.46|13742.2|13622.2|10
1651523020000|2022-05-02 20:23:40|13742.37|13622.37|13743.32|13623.32|13743.32|13623.32|13742.31|13622.31|10
1651523030000|2022-05-02 20:23:50|13743.22|13623.22|13744.63|13624.63|13744.63|13624.63|13743.21|13623.21|10
1651523040000|2022-05-02 20:24:00|13744.79|13624.79|13745.01|13625.01|13745.14|13625.14|13744.71|13624.71|10
1651523050000|2022-05-02 20:24:10|13745.03|13625.03|13745.37|13625.37|13745.37|13625.37|13745.03|13625.03|5
1651523060000|2022-05-02 20:24:20|13745.33|13625.33|13745.52|13625.52|13745.57|13625.57|13745.28|13625.28|5
1651523070000|2022-05-02 20:24:30|13745.54|13625.54|13745.13|13625.13|13745.59|13625.59|13745.12|13625.12|7
1651523080000|2022-05-02 20:24:40|13745.17|13625.17|13745.57|13625.57|13745.57|13625.57|13745.16|13625.16|5
1651523090000|2022-05-02 20:24:50|13745.56|13625.56|13745.56|13625.56|13745.58|13625.58|13745.34|13625.34|7
1651523100000|2022-05-02 20:25:00|13745.45|13625.45|13746.81|13626.81|13746.81|13626.81|13745.36|13625.36|8
1651523110000|2022-05-02 20:25:10|13746.94|13626.94|13746.98|13626.98|13747.37|13627.37|13746.94|13626.94|10
1651523120000|2022-05-02 20:25:20|13746.64|13626.64|13745.86|13625.86|13746.91|13626.91|13745.86|13625.86|10
1651523130000|2022-05-02 20:25:30|13745.52|13625.52|13743.43|13623.43|13745.52|13625.52|13743.43|13623.43|10
1651523140000|2022-05-02 20:25:40|13743.42|13623.42|13743.18|13623.18|13743.44|13623.44|13743.16|13623.16|9
1651523150000|2022-05-02 20:25:50|13743.32|13623.32|13742.67|13622.67|13743.32|13623.32|13742.66|13622.66|10
1651523160000|2022-05-02 20:26:00|13742.63|13622.63|13743.2|13623.2|13743.2|13623.2|13742.63|13622.63|9
1651523170000|2022-05-02 20:26:10|13743.25|13623.25|13743.72|13623.72|13743.79|13623.79|13743.25|13623.25|10
1651523180000|2022-05-02 20:26:20|13743.63|13623.63|13745.74|13625.74|13745.74|13625.74|13743.63|13623.63|10
1651523190000|2022-05-02 20:26:30|13745.94|13625.94|13748.21|13628.21|13748.21|13628.21|13745.94|13625.94|10
1651523200000|2022-05-02 20:26:40|13748.29|13628.29|13749.06|13629.06|13749.53|13629.53|13748.29|13628.29|9
1651523210000|2022-05-02 20:26:50|13747.34|13627.34|13742.7|13622.7|13747.34|13627.34|13742.65|13622.65|9
1651523220000|2022-05-02 20:27:00|13742.32|13622.32|13743.79|13623.79|13743.79|13623.79|13742.29|13622.29|10
1651523230000|2022-05-02 20:27:10|13744.06|13624.06|13746.11|13626.11|13746.11|13626.11|13744.06|13624.06|9
1651523240000|2022-05-02 20:27:20|13746.38|13626.38|13745.92|13625.92|13746.38|13626.38|13745.87|13625.87|8
1651523250000|2022-05-02 20:27:30|13746.19|13626.19|13745.19|13625.19|13746.19|13626.19|13745.19|13625.19|9
1651523260000|2022-05-02 20:27:40|13745.04|13625.04|13744.59|13624.59|13745.1|13625.1|13744.5|13624.5|10
1651523270000|2022-05-02 20:27:50|13744.46|13624.46|13744.5|13624.5|13744.77|13624.77|13744.46|13624.46|9
1651523280000|2022-05-02 20:28:00|13744.18|13624.18|13742.12|13622.12|13744.18|13624.18|13741.82|13621.82|10
1651523290000|2022-05-02 20:28:10|13742.03|13622.03|13742.42|13622.42|13742.43|13622.43|13741.92|13621.92|10
1651523300000|2022-05-02 20:28:20|13742.43|13622.43|13743.84|13623.84|13743.85|13623.85|13742.43|13622.43|9
1651523310000|2022-05-02 20:28:30|13744|13624|13745.33|13625.33|13745.33|13625.33|13744|13624|8
1651523320000|2022-05-02 20:28:40|13745.29|13625.29|13747.18|13627.18|13747.18|13627.18|13745.29|13625.29|9
1651523330000|2022-05-02 20:28:50|13747.31|13627.31|13747.98|13627.98|13747.98|13627.98|13747.31|13627.31|9
1651523340000|2022-05-02 20:29:00|13747.77|13627.77|13747.45|13627.45|13748.02|13628.02|13747.37|13627.37|10
1651523350000|2022-05-02 20:29:10|13747.23|13627.23|13747.1|13627.1|13747.23|13627.23|13746.7|13626.7|10
1651523360000|2022-05-02 20:29:20|13747.14|13627.14|13746.37|13626.37|13747.14|13627.14|13746.19|13626.19|10
1651523370000|2022-05-02 20:29:30|13746.36|13626.36|13745.29|13625.29|13746.46|13626.46|13745.29|13625.29|8
1651523380000|2022-05-02 20:29:40|13744.49|13624.49|13742.35|13622.35|13744.49|13624.49|13742.15|13622.15|10
1651523390000|2022-05-02 20:29:50|13742.24|13622.24|13741.99|13621.99|13742.24|13622.24|13741.53|13621.53|10
1651523400000|2022-05-02 20:30:00|13742.01|13622.01|13743.1|13623.1|13743.17|13623.17|13742.01|13622.01|10
1651523410000|2022-05-02 20:30:10|13743.03|13623.03|13743.86|13623.86|13743.86|13623.86|13743.03|13623.03|10
1651523420000|2022-05-02 20:30:20|13743.76|13623.76|13744.02|13624.02|13744.06|13624.06|13743.64|13623.64|10
1651523430000|2022-05-02 20:30:30|13744.07|13624.07|13744.09|13624.09|13744.51|13624.51|13744.07|13624.07|8
1651523440000|2022-05-02 20:30:40|13744.24|13624.24|13743.98|13623.98|13744.54|13624.54|13743.87|13623.87|9
1651523450000|2022-05-02 20:30:50|13744.04|13624.04|13744.02|13624.02|13744.21|13624.21|13743.95|13623.95|10
1651523460000|2022-05-02 20:31:00|13744|13624|13743.83|13623.83|13744|13624|13743.81|13623.81|7
1651523470000|2022-05-02 20:31:10|13743.74|13623.74|13744.4|13624.4|13744.4|13624.4|13743.6|13623.6|9
1651523480000|2022-05-02 20:31:20|13744.43|13624.43|13745.91|13625.91|13745.91|13625.91|13744.43|13624.43|10
1651523490000|2022-05-02 20:31:30|13746.2|13626.2|13747.02|13627.02|13747.02|13627.02|13746.2|13626.2|8
1651523500000|2022-05-02 20:31:40|13747.04|13627.04|13748.79|13628.79|13748.79|13628.79|13746.69|13626.69|10
1651523510000|2022-05-02 20:31:50|13748.8|13628.8|13749.46|13629.46|13749.46|13629.46|13748.56|13628.56|10
1651523520000|2022-05-02 20:32:00|13749.57|13629.57|13750.15|13630.15|13750.15|13630.15|13749.57|13629.57|9
1651523530000|2022-05-02 20:32:10|13750.28|13630.28|13750.93|13630.93|13751.17|13631.17|13750.23|13630.23|10
1651523540000|2022-05-02 20:32:20|13751.13|13631.13|13751.67|13631.67|13751.69|13631.69|13750.86|13630.86|10
1651523550000|2022-05-02 20:32:30|13751.6|13631.6|13751.04|13631.04|13751.64|13631.64|13751.04|13631.04|10
1651523560000|2022-05-02 20:32:40|13750.35|13630.35|13750.2|13630.2|13750.66|13630.66|13750.2|13630.2|8
1651523570000|2022-05-02 20:32:50|13749.89|13629.89|13749.68|13629.68|13749.98|13629.98|13749.57|13629.57|9
1651523580000|2022-05-02 20:33:00|13749.75|13629.75|13750.66|13630.66|13750.66|13630.66|13749.75|13629.75|9
1651523590000|2022-05-02 20:33:10|13750.67|13630.67|13750.63|13630.63|13750.74|13630.74|13750.59|13630.59|8
1651523600000|2022-05-02 20:33:20|13750.53|13630.53|13750.45|13630.45|13750.53|13630.53|13750.37|13630.37|6
1651523610000|2022-05-02 20:33:30|13750.24|13630.24|13750.13|13630.13|13750.31|13630.31|13750.06|13630.06|10
1651523620000|2022-05-02 20:33:40|13750.01|13630.01|13749.95|13629.95|13750.04|13630.04|13749.7|13629.7|9
1651523630000|2022-05-02 20:33:50|13749.79|13629.79|13749.94|13629.94|13749.95|13629.95|13749.71|13629.71|9
1651523640000|2022-05-02 20:34:00|13749.96|13629.96|13750.2|13630.2|13750.26|13630.26|13749.81|13629.81|10
1651523650000|2022-05-02 20:34:10|13750.01|13630.01|13751.9|13631.9|13751.9|13631.9|13750.01|13630.01|8
1651523660000|2022-05-02 20:34:20|13752.05|13632.05|13752.27|13632.27|13752.39|13632.39|13751.95|13631.95|10
1651523670000|2022-05-02 20:34:30|13752.48|13632.48|13752.5|13632.5|13752.5|13632.5|13752.17|13632.17|9
1651523680000|2022-05-02 20:34:40|13752.51|13632.51|13753|13633|13753|13633|13752.31|13632.31|10
1651523690000|2022-05-02 20:34:50|13753.18|13633.18|13752.88|13632.88|13753.18|13633.18|13752.88|13632.88|8
1651523700000|2022-05-02 20:35:00|13753.02|13633.02|13752.29|13632.29|13753.09|13633.09|13752.29|13632.29|10
1651523710000|2022-05-02 20:35:10|13752.5|13632.5|13751.06|13631.06|13752.5|13632.5|13751.04|13631.04|10
1651523720000|2022-05-02 20:35:20|13751.13|13631.13|13749.47|13629.47|13751.13|13631.13|13749.47|13629.47|10
1651523730000|2022-05-02 20:35:30|13748.91|13628.91|13747.78|13627.78|13748.91|13628.91|13747.75|13627.75|9
1651523740000|2022-05-02 20:35:40|13747.76|13627.76|13747.43|13627.43|13747.96|13627.96|13747.28|13627.28|9
1651523750000|2022-05-02 20:35:50|13747.24|13627.24|13747.5|13627.5|13747.5|13627.5|13747.13|13627.13|9
1651523760000|2022-05-02 20:36:00|13747.43|13627.43|13747.31|13627.31|13747.52|13627.52|13747.17|13627.17|9
1651523770000|2022-05-02 20:36:10|13747.25|13627.25|13747.59|13627.59|13747.66|13627.66|13747.06|13627.06|9
1651523780000|2022-05-02 20:36:20|13747.71|13627.71|13751.61|13631.61|13751.61|13631.61|13747.71|13627.71|10
1651523790000|2022-05-02 20:36:30|13752.26|13632.26|13753.55|13633.55|13753.55|13633.55|13752.26|13632.26|10
1651523800000|2022-05-02 20:36:40|13753.48|13633.48|13753.95|13633.95|13753.95|13633.95|13753.48|13633.48|8
1651523810000|2022-05-02 20:36:50|13754.04|13634.04|13753.89|13633.89|13754.23|13634.23|13753.82|13633.82|10
1651523820000|2022-05-02 20:37:00|13753.92|13633.92|13752.22|13632.22|13753.92|13633.92|13752.2|13632.2|10
1651523830000|2022-05-02 20:37:10|13751.83|13631.83|13749.8|13629.8|13751.85|13631.85|13749.62|13629.62|10
1651523840000|2022-05-02 20:37:20|13749.52|13629.52|13749.4|13629.4|13749.62|13629.62|13749.4|13629.4|10
1651523850000|2022-05-02 20:37:30|13749.52|13629.52|13749.7|13629.7|13749.7|13629.7|13748.97|13628.97|10
1651523860000|2022-05-02 20:37:40|13749.91|13629.91|13749.72|13629.72|13749.91|13629.91|13749.59|13629.59|9
1651523870000|2022-05-02 20:37:50|13749.78|13629.78|13749.96|13629.96|13751.29|13631.29|13749.78|13629.78|10
1651523880000|2022-05-02 20:38:00|13750.03|13630.03|13750.03|13630.03|13750.07|13630.07|13749.75|13629.75|7
1651523890000|2022-05-02 20:38:10|13750|13630|13750.55|13630.55|13750.55|13630.55|13750|13630|9
1651523900000|2022-05-02 20:38:20|13750.61|13630.61|13750.76|13630.76|13750.76|13630.76|13750.61|13630.61|9
1651523910000|2022-05-02 20:38:30|13750.82|13630.82|13750.8|13630.8|13750.82|13630.82|13750.77|13630.77|5
1651523920000|2022-05-02 20:38:40|13750.96|13630.96|13750.12|13630.12|13750.97|13630.97|13750.12|13630.12|9
1651523930000|2022-05-02 20:38:50|13749.9|13629.9|13749.59|13629.59|13749.9|13629.9|13749.4|13629.4|10
1651523940000|2022-05-02 20:39:00|13749.6|13629.6|13749.41|13629.41|13749.6|13629.6|13749.41|13629.41|8
1651523950000|2022-05-02 20:39:10|13749.34|13629.34|13749.33|13629.33|13749.37|13629.37|13749.27|13629.27|6
1651523960000|2022-05-02 20:39:20|13749.23|13629.23|13748.43|13628.43|13749.23|13629.23|13748.43|13628.43|9
1651523970000|2022-05-02 20:39:30|13748.48|13628.48|13748.9|13628.9|13749.31|13629.31|13748.48|13628.48|9
1651523980000|2022-05-02 20:39:40|13748.96|13628.96|13749.63|13629.63|13749.63|13629.63|13748.79|13628.79|8
1651523990000|2022-05-02 20:39:50|13749.55|13629.55|13749.22|13629.22|13749.96|13629.96|13749.22|13629.22|10
1651524000000|2022-05-02 20:40:00|13749.82|13629.82|13747.98|13627.98|13749.82|13629.82|13747.98|13627.98|10
1651524010000|2022-05-02 20:40:10|13747.76|13627.76|13745.68|13625.68|13747.8|13627.8|13745.68|13625.68|10
1651524020000|2022-05-02 20:40:20|13745.67|13625.67|13745.4|13625.4|13745.67|13625.67|13745.22|13625.22|10
1651524030000|2022-05-02 20:40:30|13745.39|13625.39|13744.21|13624.21|13745.48|13625.48|13744.21|13624.21|10
1651524040000|2022-05-02 20:40:40|13744.14|13624.14|13742.85|13622.85|13744.14|13624.14|13742.85|13622.85|10
1651524050000|2022-05-02 20:40:50|13742.84|13622.84|13742.28|13622.28|13742.84|13622.84|13742.13|13622.13|8
1651524060000|2022-05-02 20:41:00|13742.33|13622.33|13740.95|13620.95|13742.33|13622.33|13740.95|13620.95|10
1651524070000|2022-05-02 20:41:10|13740.54|13620.54|13739.01|13619.01|13740.54|13620.54|13739.01|13619.01|10
1651524080000|2022-05-02 20:41:20|13739.19|13619.19|13740.11|13620.11|13740.11|13620.11|13739.19|13619.19|9
1651524090000|2022-05-02 20:41:30|13740.59|13620.59|13742.7|13622.7|13743.36|13623.36|13740.39|13620.39|10
1651524100000|2022-05-02 20:41:40|13742.9|13622.9|13744.14|13624.14|13744.14|13624.14|13742.66|13622.66|10
1651524110000|2022-05-02 20:41:50|13744.37|13624.37|13744.47|13624.47|13744.8|13624.8|13744.29|13624.29|9
1651524120000|2022-05-02 20:42:00|13744.37|13624.37|13744.06|13624.06|13744.54|13624.54|13744.06|13624.06|9
1651524130000|2022-05-02 20:42:10|13744.05|13624.05|13743.85|13623.85|13744.05|13624.05|13743.84|13623.84|5
1651524140000|2022-05-02 20:42:20|13743.74|13623.74|13743.88|13623.88|13743.9|13623.9|13743.7|13623.7|8
1651524150000|2022-05-02 20:42:30|13743.82|13623.82|13743.32|13623.32|13744.27|13624.27|13743.32|13623.32|9
1651524160000|2022-05-02 20:42:40|13743.33|13623.33|13744.21|13624.21|13744.21|13624.21|13743.33|13623.33|10
1651524170000|2022-05-02 20:42:50|13744.46|13624.46|13744.61|13624.61|13744.73|13624.73|13744.42|13624.42|9
1651524180000|2022-05-02 20:43:00|13745.51|13625.51|13745.13|13625.13|13745.51|13625.51|13745.1|13625.1|10
1651524190000|2022-05-02 20:43:10|13744.94|13624.94|13744.64|13624.64|13744.94|13624.94|13744.48|13624.48|9
1651524200000|2022-05-02 20:43:20|13744.81|13624.81|13745.08|13625.08|13745.08|13625.08|13744.69|13624.69|10
1651524210000|2022-05-02 20:43:30|13745.4|13625.4|13744.02|13624.02|13745.4|13625.4|13744.02|13624.02|10
1651524220000|2022-05-02 20:43:40|13743.46|13623.46|13741.67|13621.67|13743.46|13623.46|13741.67|13621.67|10
1651524230000|2022-05-02 20:43:50|13741.44|13621.44|13739.19|13619.19|13741.44|13621.44|13739.19|13619.19|10
1651524240000|2022-05-02 20:44:00|13738.97|13618.97|13736.01|13616.01|13738.97|13618.97|13736.01|13616.01|10
1651524250000|2022-05-02 20:44:10|13735.68|13615.68|13732.86|13612.86|13735.68|13615.68|13732.86|13612.86|10
1651524260000|2022-05-02 20:44:20|13732.85|13612.85|13732.22|13612.22|13732.85|13612.85|13732.1|13612.1|9
1651524270000|2022-05-02 20:44:30|13732.49|13612.49|13734.29|13614.29|13734.29|13614.29|13732.49|13612.49|10
1651524280000|2022-05-02 20:44:40|13734.19|13614.19|13733.71|13613.71|13734.19|13614.19|13733.63|13613.63|10
1651524290000|2022-05-02 20:44:50|13733.94|13613.94|13733.35|13613.35|13733.94|13613.94|13733.32|13613.32|10
1651524300000|2022-05-02 20:45:00|13733.51|13613.51|13733.37|13613.37|13733.63|13613.63|13733.25|13613.25|10
1651524310000|2022-05-02 20:45:10|13733.14|13613.14|13732.81|13612.81|13733.14|13613.14|13732.73|13612.73|10
1651524320000|2022-05-02 20:45:20|13732.79|13612.79|13731.78|13611.78|13732.79|13612.79|13731.78|13611.78|10
1651524330000|2022-05-02 20:45:30|13731.44|13611.44|13730.28|13610.28|13731.44|13611.44|13730.1|13610.1|10
1651524340000|2022-05-02 20:45:40|13730.38|13610.38|13729.34|13609.34|13730.38|13610.38|13729.1|13609.1|10
1651524350000|2022-05-02 20:45:50|13729.19|13609.19|13729.05|13609.05|13729.19|13609.19|13728.81|13608.81|9
1651524360000|2022-05-02 20:46:00|13728.79|13608.79|13727.38|13607.38|13728.91|13608.91|13727.22|13607.22|9
1651524370000|2022-05-02 20:46:10|13727.39|13607.39|13726.31|13606.31|13727.39|13607.39|13726.31|13606.31|10
1651524380000|2022-05-02 20:46:20|13726.13|13606.13|13722.67|13602.67|13726.13|13606.13|13722.67|13602.67|10
1651524390000|2022-05-02 20:46:30|13721.86|13601.86|13717.99|13597.99|13721.86|13601.86|13717.99|13597.99|10
1651524400000|2022-05-02 20:46:40|13717.81|13597.81|13715.13|13595.13|13717.81|13597.81|13715.13|13595.13|10
1651524410000|2022-05-02 20:46:50|13714.86|13594.86|13713.97|13593.97|13714.86|13594.86|13713.83|13593.83|10
1651524420000|2022-05-02 20:47:00|13714|13594|13713.43|13593.43|13714|13594|13713.43|13593.43|10
1651524430000|2022-05-02 20:47:10|13712.43|13592.43|13710.51|13590.51|13712.43|13592.43|13709.86|13589.86|10
1651524440000|2022-05-02 20:47:20|13710.14|13590.14|13707.19|13587.19|13710.14|13590.14|13707.19|13587.19|8
1651524450000|2022-05-02 20:47:30|13707.24|13587.24|13704.98|13584.98|13707.24|13587.24|13704.98|13584.98|10
1651524460000|2022-05-02 20:47:40|13704.83|13584.83|13704.2|13584.2|13705.01|13585.01|13704.2|13584.2|10
1651524470000|2022-05-02 20:47:50|13704.65|13584.65|13704.76|13584.76|13705.36|13585.36|13704.65|13584.65|10
1651524480000|2022-05-02 20:48:00|13705.28|13585.28|13707.92|13587.92|13707.92|13587.92|13704.88|13584.88|10
1651524490000|2022-05-02 20:48:10|13707.87|13587.87|13708.17|13588.17|13708.43|13588.43|13707.85|13587.85|9
1651524500000|2022-05-02 20:48:20|13708.27|13588.27|13707.55|13587.55|13708.83|13588.83|13707.55|13587.55|9
1651524510000|2022-05-02 20:48:30|13705.61|13585.61|13704.17|13584.17|13706.63|13586.63|13703.59|13583.59|10
1651524520000|2022-05-02 20:48:40|13703.32|13583.32|13699.71|13579.71|13703.32|13583.32|13699.01|13579.01|10
1651524530000|2022-05-02 20:48:50|13699.34|13579.34|13698.65|13578.65|13699.47|13579.47|13698.62|13578.62|10
1651524540000|2022-05-02 20:49:00|13698.71|13578.71|13697.65|13577.65|13698.77|13578.77|13697.09|13577.09|10
1651524550000|2022-05-02 20:49:10|13697.79|13577.79|13700.74|13580.74|13700.74|13580.74|13697.79|13577.79|10
1651524560000|2022-05-02 20:49:20|13701.17|13581.17|13703.06|13583.06|13703.12|13583.12|13701.17|13581.17|10
1651524570000|2022-05-02 20:49:30|13702.96|13582.96|13702.1|13582.1|13702.96|13582.96|13702.03|13582.03|10
1651524580000|2022-05-02 20:49:40|13700.84|13580.84|13699.47|13579.47|13700.84|13580.84|13699.47|13579.47|10
1651524590000|2022-05-02 20:49:50|13699.33|13579.33|13700.59|13580.59|13700.59|13580.59|13699.33|13579.33|10
1651524600000|2022-05-02 20:50:00|13700.95|13580.95|13701.89|13581.89|13702.22|13582.22|13700.95|13580.95|10
1651524610000|2022-05-02 20:50:10|13701.82|13581.82|13702.42|13582.42|13702.67|13582.67|13701.82|13581.82|10
1651524620000|2022-05-02 20:50:20|13702.47|13582.47|13701.7|13581.7|13702.66|13582.66|13701.65|13581.65|10
1651524630000|2022-05-02 20:50:30|13701.51|13581.51|13701.41|13581.41|13701.52|13581.52|13701.31|13581.31|10
1651524640000|2022-05-02 20:50:40|13701.42|13581.42|13701.66|13581.66|13701.66|13581.66|13701.02|13581.02|10
1651524650000|2022-05-02 20:50:50|13701.47|13581.47|13701.95|13581.95|13702.29|13582.29|13701.47|13581.47|10
1651524660000|2022-05-02 20:51:00|13701.87|13581.87|13700.65|13580.65|13702.02|13582.02|13700.65|13580.65|10
1651524670000|2022-05-02 20:51:10|13700.08|13580.08|13698.33|13578.33|13700.08|13580.08|13698.33|13578.33|9
1651524680000|2022-05-02 20:51:20|13698.67|13578.67|13698.58|13578.58|13699.02|13579.02|13698.58|13578.58|9
1651524690000|2022-05-02 20:51:30|13698.57|13578.57|13697.37|13577.37|13698.57|13578.57|13697.37|13577.37|10
1651524700000|2022-05-02 20:51:40|13697.36|13577.36|13696.77|13576.77|13697.36|13577.36|13696.77|13576.77|6
1651524710000|2022-05-02 20:51:50|13696.67|13576.67|13695.61|13575.61|13696.67|13576.67|13695.59|13575.59|9
1651524720000|2022-05-02 20:52:00|13695.53|13575.53|13694.21|13574.21|13695.53|13575.53|13694.21|13574.21|9
1651524730000|2022-05-02 20:52:10|13693.95|13573.95|13693.91|13573.91|13694.09|13574.09|13693.25|13573.25|10
1651524740000|2022-05-02 20:52:20|13694.16|13574.16|13695.46|13575.46|13695.46|13575.46|13694.16|13574.16|9
1651524750000|2022-05-02 20:52:30|13695.41|13575.41|13696.8|13576.8|13696.92|13576.92|13695.41|13575.41|10
1651524760000|2022-05-02 20:52:40|13696.49|13576.49|13696.8|13576.8|13696.94|13576.94|13696.49|13576.49|10
1651524770000|2022-05-02 20:52:50|13696.73|13576.73|13696.87|13576.87|13696.87|13576.87|13696.59|13576.59|10
1651524780000|2022-05-02 20:53:00|13696.89|13576.89|13697.38|13577.38|13697.38|13577.38|13696.85|13576.85|9
1651524790000|2022-05-02 20:53:10|13697.31|13577.31|13697.2|13577.2|13697.47|13577.47|13697.2|13577.2|9
1651524800000|2022-05-02 20:53:20|13697.15|13577.15|13697.96|13577.96|13698.18|13578.18|13697.12|13577.12|10
1651524810000|2022-05-02 20:53:30|13697.77|13577.77|13699.05|13579.05|13699.05|13579.05|13697.77|13577.77|10
1651524820000|2022-05-02 20:53:40|13699.22|13579.22|13701.74|13581.74|13701.83|13581.83|13699.22|13579.22|10
1651524830000|2022-05-02 20:53:50|13701.64|13581.64|13702.29|13582.29|13702.33|13582.33|13701.64|13581.64|10
1651524840000|2022-05-02 20:54:00|13702.48|13582.48|13703.93|13583.93|13703.93|13583.93|13702.48|13582.48|10
1651524850000|2022-05-02 20:54:10|13704.09|13584.09|13703.58|13583.58|13704.31|13584.31|13703.54|13583.54|10
1651524860000|2022-05-02 20:54:20|13703.26|13583.26|13702.5|13582.5|13703.26|13583.26|13702.07|13582.07|10
1651524870000|2022-05-02 20:54:30|13702.53|13582.53|13702.25|13582.25|13702.53|13582.53|13702.2|13582.2|9
1651524880000|2022-05-02 20:54:40|13702.27|13582.27|13700.84|13580.84|13702.27|13582.27|13700.82|13580.82|10
1651524890000|2022-05-02 20:54:50|13700.53|13580.53|13699.02|13579.02|13700.53|13580.53|13699.02|13579.02|9
1651524900000|2022-05-02 20:55:00|13699.01|13579.01|13699.26|13579.26|13699.4|13579.4|13698.66|13578.66|9
1651524910000|2022-05-02 20:55:10|13699.62|13579.62|13699.74|13579.74|13700.18|13580.18|13699.32|13579.32|9
1651524920000|2022-05-02 20:55:20|13699.46|13579.46|13697.24|13577.24|13699.46|13579.46|13697.24|13577.24|9
1651524930000|2022-05-02 20:55:30|13696.49|13576.49|13696.62|13576.62|13697.05|13577.05|13696.27|13576.27|10
1651524940000|2022-05-02 20:55:40|13695.76|13575.76|13695.17|13575.17|13695.8|13575.8|13694.96|13574.96|9
1651524950000|2022-05-02 20:55:50|13695.82|13575.82|13696.05|13576.05|13696.05|13576.05|13695.05|13575.05|10
1651524960000|2022-05-02 20:56:00|13695.9|13575.9|13697.3|13577.3|13697.3|13577.3|13695.9|13575.9|10
1651524970000|2022-05-02 20:56:10|13697.63|13577.63|13698.88|13578.88|13698.88|13578.88|13697.63|13577.63|10
1651524980000|2022-05-02 20:56:20|13698.92|13578.92|13698.13|13578.13|13698.92|13578.92|13698.04|13578.04|10
1651524990000|2022-05-02 20:56:30|13697.95|13577.95|13697.82|13577.82|13698.12|13578.12|13697.82|13577.82|10
1651525000000|2022-05-02 20:56:40|13697.93|13577.93|13697.71|13577.71|13697.96|13577.96|13697.53|13577.53|9
1651525010000|2022-05-02 20:56:50|13697.69|13577.69|13697.4|13577.4|13697.71|13577.71|13697.38|13577.38|10
1651525020000|2022-05-02 20:57:00|13696.96|13576.96|13695.24|13575.24|13696.96|13576.96|13695.24|13575.24|10
1651525030000|2022-05-02 20:57:10|13695.12|13575.12|13694.61|13574.61|13695.16|13575.16|13694.04|13574.04|8
1651525040000|2022-05-02 20:57:20|13694.64|13574.64|13696.49|13576.49|13696.49|13576.49|13694.38|13574.38|9
1651525050000|2022-05-02 20:57:30|13696.71|13576.71|13698.89|13578.89|13698.89|13578.89|13696.7|13576.7|8
1651525060000|2022-05-02 20:57:40|13699.12|13579.12|13699.41|13579.41|13699.41|13579.41|13698.86|13578.86|9
1651525070000|2022-05-02 20:57:50|13699.4|13579.4|13700.34|13580.34|13700.44|13580.44|13699.4|13579.4|9
1651525080000|2022-05-02 20:58:00|13700.42|13580.42|13700.34|13580.34|13700.69|13580.69|13700.04|13580.04|9
1651525090000|2022-05-02 20:58:10|13700.19|13580.19|13698.54|13578.54|13700.19|13580.19|13698.54|13578.54|9
1651525100000|2022-05-02 20:58:20|13698.6|13578.6|13697.82|13577.82|13698.97|13578.97|13697.82|13577.82|10
1651525110000|2022-05-02 20:58:30|13697.7|13577.7|13697.4|13577.4|13697.77|13577.77|13697.38|13577.38|10
1651525120000|2022-05-02 20:58:40|13697.39|13577.39|13696.86|13576.86|13697.39|13577.39|13696.84|13576.84|10
1651525130000|2022-05-02 20:58:50|13696.9|13576.9|13696.92|13576.92|13696.92|13576.92|13696.74|13576.74|8
1651525140000|2022-05-02 20:59:00|13696.9|13576.9|13696.26|13576.26|13696.93|13576.93|13696.26|13576.26|10
1651525150000|2022-05-02 20:59:10|13696.17|13576.17|13694.81|13574.81|13696.24|13576.24|13694.81|13574.81|10
1651525160000|2022-05-02 20:59:20|13694.61|13574.61|13695.1|13575.1|13695.87|13575.87|13694.61|13574.61|10
1651525170000|2022-05-02 20:59:30|13694.88|13574.88|13694.96|13574.96|13695.08|13575.08|13694.62|13574.62|8
1651525180000|2022-05-02 20:59:40|13695.05|13575.05|13694.86|13574.86|13695.27|13575.27|13694.77|13574.77|10
1651525190000|2022-05-02 20:59:50|13694.6|13574.6|13693.86|13573.86|13694.72|13574.72|13693.86|13573.86|10
1651525200000|2022-05-02 21:00:00|13693.84|13573.84|13694.9|13574.9|13694.9|13574.9|13693.82|13573.82|9
1651525210000|2022-05-02 21:00:10|13694.7|13574.7|13695.11|13575.11|13695.11|13575.11|13694.41|13574.41|10
1651525220000|2022-05-02 21:00:20|13695.04|13575.04|13695.24|13575.24|13695.24|13575.24|13694.9|13574.9|9
1651525230000|2022-05-02 21:00:30|13695.17|13575.17|13694.88|13574.88|13695.17|13575.17|13694.62|13574.62|10
1651525240000|2022-05-02 21:00:40|13695.1|13575.1|13695.12|13575.12|13695.3|13575.3|13694.92|13574.92|10
1651525250000|2022-05-02 21:00:50|13695.22|13575.22|13695.48|13575.48|13695.48|13575.48|13694.84|13574.84|9
1651525260000|2022-05-02 21:01:00|13695.49|13575.49|13695.16|13575.16|13695.49|13575.49|13695.16|13575.16|8
1651525270000|2022-05-02 21:01:10|13695.18|13575.18|13695.22|13575.22|13695.25|13575.25|13695.04|13575.04|10
1651525280000|2022-05-02 21:01:20|13695.23|13575.23|13695.28|13575.28|13695.31|13575.31|13695.21|13575.21|8
1651525290000|2022-05-02 21:01:30|13694.93|13574.93|13694.54|13574.54|13694.93|13574.93|13694.54|13574.54|9
1651525300000|2022-05-02 21:01:40|13694.47|13574.47|13694.13|13574.13|13694.47|13574.47|13694.13|13574.13|9
1651525310000|2022-05-02 21:01:50|13694.24|13574.24|13692.86|13572.86|13694.24|13574.24|13692.86|13572.86|10
1651525320000|2022-05-02 21:02:00|13692.76|13572.76|13690.91|13570.91|13692.76|13572.76|13690.91|13570.91|9
1651525330000|2022-05-02 21:02:10|13691.07|13571.07|13690.15|13570.15|13691.07|13571.07|13690.01|13570.01|9
1651525340000|2022-05-02 21:02:20|13690.28|13570.28|13689.14|13569.14|13690.45|13570.45|13689|13569|10
1651525350000|2022-05-02 21:02:30|13689.03|13569.03|13688.53|13568.53|13689.03|13569.03|13688.53|13568.53|9
1651525360000|2022-05-02 21:02:40|13688.46|13568.46|13686.71|13566.71|13688.46|13568.46|13686.71|13566.71|10
1651525370000|2022-05-02 21:02:50|13686.3|13566.3|13683.1|13563.1|13686.3|13566.3|13682.69|13562.69|10
1651525380000|2022-05-02 21:03:00|13683.07|13563.07|13682.7|13562.7|13683.07|13563.07|13682.41|13562.41|9
1651525390000|2022-05-02 21:03:10|13682.84|13562.84|13684.14|13564.14|13684.14|13564.14|13682.84|13562.84|10
1651525400000|2022-05-02 21:03:20|13684.47|13564.47|13685.65|13565.65|13685.66|13565.66|13684.4|13564.4|9
1651525410000|2022-05-02 21:03:30|13685.67|13565.67|13688.51|13568.51|13688.6|13568.6|13685.67|13565.67|10
1651525420000|2022-05-02 21:03:40|13688.48|13568.48|13689.09|13569.09|13689.19|13569.19|13688.48|13568.48|10
1651525430000|2022-05-02 21:03:50|13689.19|13569.19|13688.62|13568.62|13689.25|13569.25|13688.62|13568.62|10
1651525440000|2022-05-02 21:04:00|13688.58|13568.58|13687.6|13567.6|13688.62|13568.62|13687.6|13567.6|9
1651525450000|2022-05-02 21:04:10|13687.59|13567.59|13687.07|13567.07|13687.59|13567.59|13686.94|13566.94|7
1651525460000|2022-05-02 21:04:20|13686.97|13566.97|13688.23|13568.23|13688.28|13568.28|13686.97|13566.97|8
1651525470000|2022-05-02 21:04:30|13688.17|13568.17|13688.11|13568.11|13688.43|13568.43|13688.11|13568.11|8
1651525480000|2022-05-02 21:04:40|13688.23|13568.23|13688.74|13568.74|13688.86|13568.86|13688.07|13568.07|9
1651525490000|2022-05-02 21:04:50|13689.02|13569.02|13689.55|13569.55|13689.74|13569.74|13689.02|13569.02|9
1651525500000|2022-05-02 21:05:00|13689.41|13569.41|13688.74|13568.74|13689.41|13569.41|13688.74|13568.74|10
1651525510000|2022-05-02 21:05:10|13688.76|13568.76|13688.53|13568.53|13688.76|13568.76|13688.53|13568.53|9
1651525520000|2022-05-02 21:05:20|13688.58|13568.58|13689.42|13569.42|13689.42|13569.42|13688.58|13568.58|8
1651525530000|2022-05-02 21:05:30|13689.49|13569.49|13689.82|13569.82|13689.84|13569.84|13689.49|13569.49|10
1651525540000|2022-05-02 21:05:40|13689.86|13569.86|13690.47|13570.47|13690.57|13570.57|13689.86|13569.86|8
1651525550000|2022-05-02 21:05:50|13690.52|13570.52|13690.46|13570.46|13690.58|13570.58|13690.43|13570.43|4
1651525560000|2022-05-02 21:06:00|13690.51|13570.51|13690.55|13570.55|13690.55|13570.55|13690.24|13570.24|10
1651525570000|2022-05-02 21:06:10|13690.38|13570.38|13691.27|13571.27|13691.27|13571.27|13690.38|13570.38|8
1651525580000|2022-05-02 21:06:20|13691.22|13571.22|13690.49|13570.49|13691.22|13571.22|13690.49|13570.49|10
1651525590000|2022-05-02 21:06:30|13689.75|13569.75|13688.77|13568.77|13689.75|13569.75|13688.68|13568.68|10
1651525600000|2022-05-02 21:06:40|13688.85|13568.85|13689.85|13569.85|13689.85|13569.85|13688.7|13568.7|9
1651525610000|2022-05-02 21:06:50|13689.86|13569.86|13691.07|13571.07|13691.07|13571.07|13689.86|13569.86|10
1651525620000|2022-05-02 21:07:00|13691.14|13571.14|13692.11|13572.11|13692.11|13572.11|13691.12|13571.12|10
1651525630000|2022-05-02 21:07:10|13692.42|13572.42|13693.38|13573.38|13693.57|13573.57|13691.97|13571.97|10
1651525640000|2022-05-02 21:07:20|13693.67|13573.67|13694.22|13574.22|13694.54|13574.54|13693.67|13573.67|9
1651525650000|2022-05-02 21:07:30|13694.24|13574.24|13693.6|13573.6|13694.24|13574.24|13693.6|13573.6|9
1651525660000|2022-05-02 21:07:40|13693.5|13573.5|13692.92|13572.92|13693.5|13573.5|13692.83|13572.83|8
1651525670000|2022-05-02 21:07:50|13692.52|13572.52|13691.25|13571.25|13692.52|13572.52|13691.25|13571.25|9
1651525680000|2022-05-02 21:08:00|13691.19|13571.19|13689.9|13569.9|13691.19|13571.19|13689.9|13569.9|9
1651525690000|2022-05-02 21:08:10|13689.78|13569.78|13689.42|13569.42|13689.78|13569.78|13689.38|13569.38|10
1651525700000|2022-05-02 21:08:20|13689.41|13569.41|13688.29|13568.29|13689.41|13569.41|13688.29|13568.29|8
1651525710000|2022-05-02 21:08:30|13688.2|13568.2|13687.96|13567.96|13688.2|13568.2|13687.9|13567.9|8
1651525720000|2022-05-02 21:08:40|13688.03|13568.03|13687.64|13567.64|13688.03|13568.03|13687.58|13567.58|8
1651525730000|2022-05-02 21:08:50|13687.67|13567.67|13688.32|13568.32|13688.32|13568.32|13687.6|13567.6|10
1651525740000|2022-05-02 21:09:00|13688.41|13568.41|13689.45|13569.45|13689.45|13569.45|13688.41|13568.41|10
1651525750000|2022-05-02 21:09:10|13689.49|13569.49|13689.91|13569.91|13689.91|13569.91|13689.49|13569.49|7
1651525760000|2022-05-02 21:09:20|13689.92|13569.92|13690.57|13570.57|13690.57|13570.57|13689.92|13569.92|9
1651525770000|2022-05-02 21:09:30|13690.54|13570.54|13691.58|13571.58|13691.58|13571.58|13690.54|13570.54|9
1651525780000|2022-05-02 21:09:40|13691.53|13571.53|13692.58|13572.58|13692.58|13572.58|13691.53|13571.53|9
1651525790000|2022-05-02 21:09:50|13692.88|13572.88|13693.46|13573.46|13693.46|13573.46|13692.88|13572.88|9
1651525800000|2022-05-02 21:10:00|13693.48|13573.48|13692.76|13572.76|13693.48|13573.48|13692.75|13572.75|10
1651525810000|2022-05-02 21:10:10|13692.59|13572.59|13692.97|13572.97|13692.97|13572.97|13692.59|13572.59|9
1651525820000|2022-05-02 21:10:20|13693.36|13573.36|13692.36|13572.36|13693.36|13573.36|13692.36|13572.36|9
1651525830000|2022-05-02 21:10:30|13692.23|13572.23|13690.55|13570.55|13692.23|13572.23|13690.55|13570.55|10
1651525840000|2022-05-02 21:10:40|13690.7|13570.7|13690.75|13570.75|13690.75|13570.75|13690.46|13570.46|9
1651525850000|2022-05-02 21:10:50|13690.74|13570.74|13690.99|13570.99|13690.99|13570.99|13690.66|13570.66|10
1651525860000|2022-05-02 21:11:00|13691.04|13571.04|13690.35|13570.35|13691.08|13571.08|13690.35|13570.35|10
1651525870000|2022-05-02 21:11:10|13690.3|13570.3|13690.07|13570.07|13690.3|13570.3|13690.02|13570.02|9
1651525880000|2022-05-02 21:11:20|13689.92|13569.92|13689.54|13569.54|13689.92|13569.92|13689.44|13569.44|10
1651525890000|2022-05-02 21:11:30|13689.06|13569.06|13689.84|13569.84|13689.84|13569.84|13688.85|13568.85|9
1651525900000|2022-05-02 21:11:40|13689.74|13569.74|13689.43|13569.43|13689.75|13569.75|13689.43|13569.43|9
1651525910000|2022-05-02 21:11:50|13689.46|13569.46|13689.51|13569.51|13689.58|13569.58|13689.39|13569.39|10
1651525920000|2022-05-02 21:12:00|13689.59|13569.59|13689.42|13569.42|13689.6|13569.6|13689.42|13569.42|8
1651525930000|2022-05-02 21:12:10|13689.38|13569.38|13688.96|13568.96|13689.38|13569.38|13688.96|13568.96|10
1651525940000|2022-05-02 21:12:20|13688.9|13568.9|13689.3|13569.3|13689.3|13569.3|13688.84|13568.84|7
1651525950000|2022-05-02 21:12:30|13689.29|13569.29|13689.48|13569.48|13689.63|13569.63|13689.29|13569.29|8
1651525960000|2022-05-02 21:12:40|13689.7|13569.7|13689.5|13569.5|13689.8|13569.8|13689.5|13569.5|9
1651525970000|2022-05-02 21:12:50|13689.49|13569.49|13689.96|13569.96|13689.96|13569.96|13689.49|13569.49|8
1651525980000|2022-05-02 21:13:00|13689.92|13569.92|13690.13|13570.13|13690.13|13570.13|13689.87|13569.87|7
1651525990000|2022-05-02 21:13:10|13690.12|13570.12|13691.38|13571.38|13691.38|13571.38|13690.12|13570.12|10
1651526000000|2022-05-02 21:13:20|13691.56|13571.56|13692.56|13572.56|13692.56|13572.56|13691.56|13571.56|8
1651526010000|2022-05-02 21:13:30|13692.73|13572.73|13696.57|13576.57|13696.57|13576.57|13692.73|13572.73|9
1651526020000|2022-05-02 21:13:40|13696.72|13576.72|13698.95|13578.95|13698.95|13578.95|13696.72|13576.72|10
1651526030000|2022-05-02 21:13:50|13699.18|13579.18|13702.64|13582.64|13702.64|13582.64|13699.18|13579.18|10
1651526040000|2022-05-02 21:14:00|13703.03|13583.03|13706.7|13586.7|13706.7|13586.7|13703.03|13583.03|10
1651526050000|2022-05-02 21:14:10|13706.82|13586.82|13708.27|13588.27|13708.3|13588.3|13706.82|13586.82|9
1651526060000|2022-05-02 21:14:20|13708.14|13588.14|13710.86|13590.86|13710.86|13590.86|13708.12|13588.12|9
1651526070000|2022-05-02 21:14:30|13710.87|13590.87|13711.56|13591.56|13711.56|13591.56|13710.87|13590.87|9
1651526080000|2022-05-02 21:14:40|13711.51|13591.51|13711.45|13591.45|13711.51|13591.51|13711.31|13591.31|9
1651526090000|2022-05-02 21:14:50|13711.5|13591.5|13711.49|13591.49|13711.67|13591.67|13711.36|13591.36|9
1651526100000|2022-05-02 21:15:00|13711.38|13591.38|13710.6|13590.6|13711.38|13591.38|13710.44|13590.44|9
1651526110000|2022-05-02 21:15:10|13710.54|13590.54|13710.79|13590.79|13711.3|13591.3|13710.54|13590.54|8
1651526120000|2022-05-02 21:15:20|13710.78|13590.78|13712.18|13592.18|13712.18|13592.18|13710.77|13590.77|8
1651526130000|2022-05-02 21:15:30|13712.24|13592.24|13714.5|13594.5|13714.5|13594.5|13712.23|13592.23|9
1651526140000|2022-05-02 21:15:40|13714.62|13594.62|13715.93|13595.93|13715.93|13595.93|13714.62|13594.62|10
1651526150000|2022-05-02 21:15:50|13716.53|13596.53|13717.38|13597.38|13717.38|13597.38|13716.41|13596.41|10
1651526160000|2022-05-02 21:16:00|13717.42|13597.42|13718.57|13598.57|13718.96|13598.96|13717.42|13597.42|10
1651526170000|2022-05-02 21:16:10|13719.2|13599.2|13724.87|13604.87|13724.87|13604.87|13719.2|13599.2|10
1651526180000|2022-05-02 21:16:20|13725.04|13605.04|13731.32|13611.32|13731.32|13611.32|13725.04|13605.04|10
1651526190000|2022-05-02 21:16:30|13731.45|13611.45|13731.39|13611.39|13731.46|13611.46|13730.81|13610.81|8
1651526200000|2022-05-02 21:16:40|13731.6|13611.6|13735.9|13615.9|13735.9|13615.9|13731.6|13611.6|9
1651526210000|2022-05-02 21:16:50|13735.95|13615.95|13741.91|13621.91|13741.91|13621.91|13735.95|13615.95|10
1651526220000|2022-05-02 21:17:00|13742.09|13622.09|13745.31|13625.31|13745.31|13625.31|13742.09|13622.09|10
1651526230000|2022-05-02 21:17:10|13745.14|13625.14|13750.93|13630.93|13750.93|13630.93|13745.14|13625.14|10
1651526240000|2022-05-02 21:17:20|13751.81|13631.81|13753.09|13633.09|13753.36|13633.36|13751.73|13631.73|10
1651526250000|2022-05-02 21:17:30|13753.04|13633.04|13754.92|13634.92|13754.92|13634.92|13753|13633|9
1651526260000|2022-05-02 21:17:40|13755.09|13635.09|13757.7|13637.7|13757.7|13637.7|13755.09|13635.09|9
1651526270000|2022-05-02 21:17:50|13757.42|13637.42|13759.16|13639.16|13759.2|13639.2|13757.42|13637.42|10
1651526280000|2022-05-02 21:18:00|13758.87|13638.87|13762|13642|13762|13642|13758.87|13638.87|9
1651526290000|2022-05-02 21:18:10|13763.28|13643.28|13763.53|13643.53|13763.53|13643.53|13763.07|13643.07|10
1651526300000|2022-05-02 21:18:20|13763.4|13643.4|13762.78|13642.78|13763.4|13643.4|13762.78|13642.78|8
1651526310000|2022-05-02 21:18:30|13762.81|13642.81|13762.68|13642.68|13762.81|13642.81|13762.64|13642.64|7
1651526320000|2022-05-02 21:18:40|13762.72|13642.72|13762.86|13642.86|13762.95|13642.95|13762.6|13642.6|9
1651526330000|2022-05-02 21:18:50|13762.8|13642.8|13763.24|13643.24|13763.27|13643.27|13762.8|13642.8|8
1651526340000|2022-05-02 21:19:00|13763.22|13643.22|13766.46|13646.46|13766.46|13646.46|13762.89|13642.89|10
1651526350000|2022-05-02 21:19:10|13766.45|13646.45|13768.01|13648.01|13768.01|13648.01|13766.44|13646.44|10
1651526360000|2022-05-02 21:19:20|13768.12|13648.12|13770.6|13650.6|13770.6|13650.6|13768.12|13648.12|10
1651526370000|2022-05-02 21:19:30|13771|13651|13771.73|13651.73|13771.78|13651.78|13771|13651|10
1651526380000|2022-05-02 21:19:40|13772.08|13652.08|13773.77|13653.77|13773.82|13653.82|13772.07|13652.07|10
1651526390000|2022-05-02 21:19:50|13773.72|13653.72|13774.21|13654.21|13774.21|13654.21|13773.61|13653.61|10
1651526400000|2022-05-02 21:20:00|13774.27|13654.27|13774.21|13654.21|13774.61|13654.61|13774.21|13654.21|10
1651526410000|2022-05-02 21:20:10|13773.77|13653.77|13773.39|13653.39|13773.84|13653.84|13773.23|13653.23|9
1651526420000|2022-05-02 21:20:20|13773.32|13653.32|13771.92|13651.92|13773.32|13653.32|13771.89|13651.89|9
1651526430000|2022-05-02 21:20:30|13771.88|13651.88|13771.89|13651.89|13772.08|13652.08|13771.88|13651.88|8
1651526440000|2022-05-02 21:20:40|13771.09|13651.09|13770.91|13650.91|13771.09|13651.09|13770.43|13650.43|10
1651526450000|2022-05-02 21:20:50|13771.43|13651.43|13776.2|13656.2|13776.2|13656.2|13771.43|13651.43|10
1651526460000|2022-05-02 21:21:00|13776.5|13656.5|13780.98|13660.98|13781.02|13661.02|13776.5|13656.5|9
1651526470000|2022-05-02 21:21:10|13781.54|13661.54|13782.42|13662.42|13782.49|13662.49|13781.54|13661.54|10
1651526480000|2022-05-02 21:21:20|13782.63|13662.63|13782.32|13662.32|13783.04|13663.04|13782.32|13662.32|10
1651526490000|2022-05-02 21:21:30|13782.38|13662.38|13783.27|13663.27|13783.27|13663.27|13782.11|13662.11|10
1651526500000|2022-05-02 21:21:40|13784.22|13664.22|13790.4|13670.4|13790.55|13670.55|13784.22|13664.22|10
1651526510000|2022-05-02 21:21:50|13790.06|13670.06|13790.75|13670.75|13790.75|13670.75|13789.63|13669.63|10
1651526520000|2022-05-02 21:22:00|13790.08|13670.08|13790.04|13670.04|13790.26|13670.26|13789.3|13669.3|10
1651526530000|2022-05-02 21:22:10|13789.71|13669.71|13789.64|13669.64|13790.23|13670.23|13789.59|13669.59|9
1651526540000|2022-05-02 21:22:20|13789.79|13669.79|13787.6|13667.6|13789.79|13669.79|13787.6|13667.6|9
1651526550000|2022-05-02 21:22:30|13786.63|13666.63|13785.15|13665.15|13786.63|13666.63|13785.1|13665.1|10
1651526560000|2022-05-02 21:22:40|13785.4|13665.4|13783.2|13663.2|13785.4|13665.4|13783.2|13663.2|10
1651526570000|2022-05-02 21:22:50|13783.22|13663.22|13782.87|13662.87|13783.31|13663.31|13782.33|13662.33|9
1651526580000|2022-05-02 21:23:00|13782.67|13662.67|13781.14|13661.14|13782.67|13662.67|13781.14|13661.14|9
1651526590000|2022-05-02 21:23:10|13781.19|13661.19|13778.69|13658.69|13781.19|13661.19|13778.69|13658.69|9
1651526600000|2022-05-02 21:23:20|13778.75|13658.75|13779.88|13659.88|13779.89|13659.89|13778.75|13658.75|8
1651526610000|2022-05-02 21:23:30|13779.99|13659.99|13780.14|13660.14|13780.15|13660.15|13779.94|13659.94|5
1651526620000|2022-05-02 21:23:40|13780.09|13660.09|13779.92|13659.92|13780.09|13660.09|13779.84|13659.84|8
1651526630000|2022-05-02 21:23:50|13779.73|13659.73|13779.59|13659.59|13780|13660|13779.59|13659.59|10
1651526640000|2022-05-02 21:24:00|13779.52|13659.52|13779.26|13659.26|13779.54|13659.54|13779.14|13659.14|10
1651526650000|2022-05-02 21:24:10|13779.39|13659.39|13778.45|13658.45|13779.41|13659.41|13778.42|13658.42|10
1651526660000|2022-05-02 21:24:20|13778.46|13658.46|13779.02|13659.02|13779.02|13659.02|13778.46|13658.46|8
1651526670000|2022-05-02 21:24:30|13779.22|13659.22|13778.9|13658.9|13779.56|13659.56|13778.82|13658.82|10
1651526680000|2022-05-02 21:24:40|13778.89|13658.89|13779.55|13659.55|13779.67|13659.67|13778.89|13658.89|10
1651526690000|2022-05-02 21:24:50|13779.56|13659.56|13779.05|13659.05|13779.56|13659.56|13779.05|13659.05|5
1651526700000|2022-05-02 21:25:00|13779.03|13659.03|13779.27|13659.27|13779.28|13659.28|13779.02|13659.02|10
1651526710000|2022-05-02 21:25:10|13779.01|13659.01|13779.04|13659.04|13779.04|13659.04|13778.82|13658.82|8
1651526720000|2022-05-02 21:25:20|13779.06|13659.06|13780|13660|13780|13660|13778.79|13658.79|10
1651526730000|2022-05-02 21:25:30|13779.9|13659.9|13781.47|13661.47|13781.47|13661.47|13779.9|13659.9|10
1651526740000|2022-05-02 21:25:40|13781.7|13661.7|13782.07|13662.07|13782.1|13662.1|13781.55|13661.55|8
1651526750000|2022-05-02 21:25:50|13781.91|13661.91|13781.88|13661.88|13782.13|13662.13|13781.86|13661.86|9
1651526760000|2022-05-02 21:26:00|13781.91|13661.91|13782.31|13662.31|13782.31|13662.31|13781.63|13661.63|9
1651526770000|2022-05-02 21:26:10|13782.21|13662.21|13783.28|13663.28|13783.28|13663.28|13782.21|13662.21|10
1651526780000|2022-05-02 21:26:20|13783.6|13663.6|13786.98|13666.98|13786.98|13666.98|13783.6|13663.6|9
1651526790000|2022-05-02 21:26:30|13787.09|13667.09|13791.57|13671.57|13791.57|13671.57|13787.09|13667.09|10
1651526800000|2022-05-02 21:26:40|13792.06|13672.06|13793.32|13673.32|13793.32|13673.32|13792.06|13672.06|9
1651526810000|2022-05-02 21:26:50|13793.04|13673.04|13792.89|13672.89|13793.08|13673.08|13792.55|13672.55|10
1651526820000|2022-05-02 21:27:00|13792.4|13672.4|13791.76|13671.76|13792.4|13672.4|13791.66|13671.66|9
1651526830000|2022-05-02 21:27:10|13791.73|13671.73|13790.98|13670.98|13791.73|13671.73|13790.98|13670.98|9
1651526840000|2022-05-02 21:27:20|13790.97|13670.97|13790.2|13670.2|13791.01|13671.01|13790.2|13670.2|10
1651526850000|2022-05-02 21:27:30|13790.05|13670.05|13790.86|13670.86|13790.87|13670.87|13790.05|13670.05|10
1651526860000|2022-05-02 21:27:40|13790.84|13670.84|13790.01|13670.01|13790.84|13670.84|13789.95|13669.95|8
1651526870000|2022-05-02 21:27:50|13790.71|13670.71|13790.52|13670.52|13790.84|13670.84|13790.34|13670.34|9
1651526880000|2022-05-02 21:28:00|13790.84|13670.84|13792.62|13672.62|13792.62|13672.62|13790.84|13670.84|9
1651526890000|2022-05-02 21:28:10|13792.73|13672.73|13794.42|13674.42|13794.42|13674.42|13792.65|13672.65|10
1651526900000|2022-05-02 21:28:20|13794.69|13674.69|13796.39|13676.39|13796.39|13676.39|13794.69|13674.69|9
1651526910000|2022-05-02 21:28:30|13796.5|13676.5|13798.13|13678.13|13798.13|13678.13|13796.5|13676.5|10
1651526920000|2022-05-02 21:28:40|13797.95|13677.95|13797.95|13677.95|13797.96|13677.96|13797.73|13677.73|10
1651526930000|2022-05-02 21:28:50|13798.1|13678.1|13797.23|13677.23|13798.43|13678.43|13797.22|13677.22|9
1651526940000|2022-05-02 21:29:00|13797.33|13677.33|13797.43|13677.43|13797.68|13677.68|13797.33|13677.33|10
1651526950000|2022-05-02 21:29:10|13797.33|13677.33|13798.3|13678.3|13798.45|13678.45|13797.33|13677.33|10
1651526960000|2022-05-02 21:29:20|13798.34|13678.34|13797.26|13677.26|13798.34|13678.34|13797.26|13677.26|10
1651526970000|2022-05-02 21:29:30|13797.5|13677.5|13797.68|13677.68|13797.68|13677.68|13797.24|13677.24|10
1651526980000|2022-05-02 21:29:40|13797.56|13677.56|13798.13|13678.13|13798.13|13678.13|13797.51|13677.51|10
1651526990000|2022-05-02 21:29:50|13798.28|13678.28|13799.13|13679.13|13799.14|13679.14|13798.28|13678.28|10
1651527000000|2022-05-02 21:30:00|13799.12|13679.12|13799.55|13679.55|13799.55|13679.55|13798.83|13678.83|10
1651527010000|2022-05-02 21:30:10|13799.51|13679.51|13798.93|13678.93|13799.51|13679.51|13798.93|13678.93|8
1651527020000|2022-05-02 21:30:20|13798.97|13678.97|13799.47|13679.47|13799.47|13679.47|13798.74|13678.74|8
1651527030000|2022-05-02 21:30:30|13799.57|13679.57|13799.38|13679.38|13799.58|13679.58|13799.22|13679.22|10
1651527040000|2022-05-02 21:30:40|13799.4|13679.4|13799.63|13679.63|13799.63|13679.63|13799.27|13679.27|10
1651527050000|2022-05-02 21:30:50|13799.98|13679.98|13800.01|13680.01|13800.32|13680.32|13799.91|13679.91|10
1651527060000|2022-05-02 21:31:00|13800.21|13680.21|13802.8|13682.8|13802.8|13682.8|13800.21|13680.21|10
1651527070000|2022-05-02 21:31:10|13803.06|13683.06|13805.65|13685.65|13805.65|13685.65|13803.06|13683.06|10
1651527080000|2022-05-02 21:31:20|13805.58|13685.58|13806.84|13686.84|13806.84|13686.84|13805.52|13685.52|10
1651527090000|2022-05-02 21:31:30|13806.88|13686.88|13811.83|13691.83|13811.83|13691.83|13806.88|13686.88|10
1651527100000|2022-05-02 21:31:40|13812.08|13692.08|13814.76|13694.76|13814.76|13694.76|13812.08|13692.08|10
1651527110000|2022-05-02 21:31:50|13813.12|13693.12|13823.62|13703.62|13823.62|13703.62|13810.7|13690.7|10
1651527120000|2022-05-02 21:32:00|13825.5|13705.5|13833.69|13713.69|13833.69|13713.69|13825.5|13705.5|10
1651527130000|2022-05-02 21:32:10|13834.02|13714.02|13831.3|13711.3|13834.14|13714.14|13831.3|13711.3|10
1651527140000|2022-05-02 21:32:20|13831.46|13711.46|13836.22|13716.22|13836.22|13716.22|13831.46|13711.46|10
1651527150000|2022-05-02 21:32:30|13836.34|13716.34|13839.83|13719.83|13839.83|13719.83|13835.42|13715.42|10
1651527160000|2022-05-02 21:32:40|13844.44|13724.44|13852.93|13732.93|13852.93|13732.93|13844.44|13724.44|10
1651527170000|2022-05-02 21:32:50|13852.12|13732.12|13848.89|13728.89|13852.28|13732.28|13848.89|13728.89|10
1651527180000|2022-05-02 21:33:00|13849.04|13729.04|13847.18|13727.18|13849.04|13729.04|13844.55|13724.55|10
1651527190000|2022-05-02 21:33:10|13847.55|13727.55|13847.06|13727.06|13848.47|13728.47|13845.1|13725.1|10
1651527200000|2022-05-02 21:33:20|13847.18|13727.18|13848.12|13728.12|13849.61|13729.61|13847.18|13727.18|10
1651527210000|2022-05-02 21:33:30|13848.47|13728.47|13846.21|13726.21|13848.47|13728.47|13846.13|13726.13|10
1651527220000|2022-05-02 21:33:40|13846.39|13726.39|13846.74|13726.74|13846.93|13726.93|13845.19|13725.19|9
1651527230000|2022-05-02 21:33:50|13846.73|13726.73|13846.02|13726.02|13847.03|13727.03|13845.83|13725.83|9
1651527240000|2022-05-02 21:34:00|13845.91|13725.91|13843.98|13723.98|13845.91|13725.91|13843.98|13723.98|10
1651527250000|2022-05-02 21:34:10|13843.9|13723.9|13844.2|13724.2|13844.9|13724.9|13843.04|13723.04|10
1651527260000|2022-05-02 21:34:20|13844.34|13724.34|13845.59|13725.59|13845.7|13725.7|13843.73|13723.73|10
1651527270000|2022-05-02 21:34:30|13846.78|13726.78|13847.09|13727.09|13847.09|13727.09|13844.62|13724.62|10
1651527280000|2022-05-02 21:34:40|13845.89|13725.89|13844.69|13724.69|13847.18|13727.18|13844.67|13724.67|10
1651527290000|2022-05-02 21:34:50|13844.27|13724.27|13841.31|13721.31|13844.44|13724.44|13841.04|13721.04|10
1651527300000|2022-05-02 21:35:00|13840.51|13720.51|13838.95|13718.95|13840.56|13720.56|13838.95|13718.95|10
1651527310000|2022-05-02 21:35:10|13838.88|13718.88|13838.54|13718.54|13838.88|13718.88|13838.13|13718.13|9
1651527320000|2022-05-02 21:35:20|13838.38|13718.38|13837.3|13717.3|13838.48|13718.48|13837.3|13717.3|10
1651527330000|2022-05-02 21:35:30|13837.57|13717.57|13836.95|13716.95|13837.79|13717.79|13835.88|13715.88|10
1651527340000|2022-05-02 21:35:40|13836.96|13716.96|13834.39|13714.39|13837.12|13717.12|13834.39|13714.39|10
1651527350000|2022-05-02 21:35:50|13834.63|13714.63|13831.85|13711.85|13834.63|13714.63|13831.32|13711.32|10
1651527360000|2022-05-02 21:36:00|13831.82|13711.82|13827.87|13707.87|13831.82|13711.82|13827.87|13707.87|10
1651527370000|2022-05-02 21:36:10|13828.25|13708.25|13829.6|13709.6|13829.6|13709.6|13827.26|13707.26|10
1651527380000|2022-05-02 21:36:20|13830.12|13710.12|13831.62|13711.62|13831.65|13711.65|13829.11|13709.11|10
1651527390000|2022-05-02 21:36:30|13832.82|13712.82|13838.5|13718.5|13838.5|13718.5|13831.86|13711.86|10
1651527400000|2022-05-02 21:36:40|13838.92|13718.92|13840.14|13720.14|13841.12|13721.12|13838.4|13718.4|10
1651527410000|2022-05-02 21:36:50|13840.06|13720.06|13836.26|13716.26|13842.24|13722.24|13836.26|13716.26|10
1651527420000|2022-05-02 21:37:00|13834.26|13714.26|13832.06|13712.06|13834.26|13714.26|13831.9|13711.9|10
1651527430000|2022-05-02 21:37:10|13832.22|13712.22|13834.16|13714.16|13834.16|13714.16|13832.22|13712.22|8
1651527440000|2022-05-02 21:37:20|13833.47|13713.47|13832.74|13712.74|13833.47|13713.47|13832.23|13712.23|10
1651527450000|2022-05-02 21:37:30|13832.73|13712.73|13831.85|13711.85|13832.73|13712.73|13831.69|13711.69|10
1651527460000|2022-05-02 21:37:40|13831.74|13711.74|13832.8|13712.8|13832.8|13712.8|13831.74|13711.74|9
1651527470000|2022-05-02 21:37:50|13832.99|13712.99|13834.28|13714.28|13835.15|13715.15|13832.99|13712.99|10
1651527480000|2022-05-02 21:38:00|13834.58|13714.58|13838.17|13718.17|13838.2|13718.2|13834.58|13714.58|10
1651527490000|2022-05-02 21:38:10|13840.5|13720.5|13841.76|13721.76|13841.76|13721.76|13839.22|13719.22|10
1651527500000|2022-05-02 21:38:20|13842.6|13722.6|13845.31|13725.31|13846.2|13726.2|13842.6|13722.6|10
1651527510000|2022-05-02 21:38:30|13847.59|13727.59|13847.14|13727.14|13848.93|13728.93|13847.14|13727.14|10
1651527520000|2022-05-02 21:38:40|13846.87|13726.87|13854.52|13734.52|13855.16|13735.16|13846.87|13726.87|10
1651527530000|2022-05-02 21:38:50|13854.69|13734.69|13857.85|13737.85|13858.64|13738.64|13854.69|13734.69|10
1651527540000|2022-05-02 21:39:00|13858.56|13738.56|13861.28|13741.28|13861.48|13741.48|13857.09|13737.09|10
1651527550000|2022-05-02 21:39:10|13860.64|13740.64|13858.25|13738.25|13860.69|13740.69|13858.25|13738.25|10
1651527560000|2022-05-02 21:39:20|13859.4|13739.4|13859.11|13739.11|13860.28|13740.28|13857.72|13737.72|10
1651527570000|2022-05-02 21:39:30|13858.84|13738.84|13859.29|13739.29|13860.23|13740.23|13858.79|13738.79|10
1651527580000|2022-05-02 21:39:40|13859.37|13739.37|13862.62|13742.62|13862.62|13742.62|13859.37|13739.37|10
1651527590000|2022-05-02 21:39:50|13862.45|13742.45|13858.12|13738.12|13862.45|13742.45|13858.12|13738.12|10
1651527600000|2022-05-02 21:40:00|13858.13|13738.13|13856.32|13736.32|13858.46|13738.46|13856.23|13736.23|10
1651527610000|2022-05-02 21:40:10|13856.13|13736.13|13855.8|13735.8|13856.49|13736.49|13855.73|13735.73|10
1651527620000|2022-05-02 21:40:20|13855.96|13735.96|13854.9|13734.9|13855.96|13735.96|13854.3|13734.3|9
1651527630000|2022-05-02 21:40:30|13855.01|13735.01|13853.64|13733.64|13855.07|13735.07|13853.64|13733.64|10
1651527640000|2022-05-02 21:40:40|13853.67|13733.67|13853.47|13733.47|13853.97|13733.97|13852.94|13732.94|10
1651527650000|2022-05-02 21:40:50|13853.58|13733.58|13854.64|13734.64|13854.64|13734.64|13853.32|13733.32|10
1651527660000|2022-05-02 21:41:00|13854.4|13734.4|13851.2|13731.2|13854.4|13734.4|13851.2|13731.2|10
1651527670000|2022-05-02 21:41:10|13851.31|13731.31|13847.96|13727.96|13851.31|13731.31|13847.95|13727.95|10
1651527680000|2022-05-02 21:41:20|13847.65|13727.65|13845.04|13725.04|13847.65|13727.65|13845.04|13725.04|10
1651527690000|2022-05-02 21:41:30|13844.46|13724.46|13844.45|13724.45|13844.58|13724.58|13844.34|13724.34|8
1651527700000|2022-05-02 21:41:40|13844.77|13724.77|13845|13725|13845|13725|13844.49|13724.49|10
1651527710000|2022-05-02 21:41:50|13845.03|13725.03|13844.67|13724.67|13845.03|13725.03|13844.33|13724.33|10
1651527720000|2022-05-02 21:42:00|13844.75|13724.75|13845.04|13725.04|13845.04|13725.04|13844.6|13724.6|10
1651527730000|2022-05-02 21:42:10|13845.24|13725.24|13844.73|13724.73|13845.24|13725.24|13844.6|13724.6|7
1651527740000|2022-05-02 21:42:20|13844.62|13724.62|13843.93|13723.93|13844.66|13724.66|13843.93|13723.93|10
1651527750000|2022-05-02 21:42:30|13844.07|13724.07|13842.96|13722.96|13844.07|13724.07|13842.61|13722.61|10
1651527760000|2022-05-02 21:42:40|13842.73|13722.73|13841.92|13721.92|13842.73|13722.73|13841.68|13721.68|10
1651527770000|2022-05-02 21:42:50|13841.9|13721.9|13840.53|13720.53|13841.9|13721.9|13840.12|13720.12|10
1651527780000|2022-05-02 21:43:00|13840.44|13720.44|13840.44|13720.44|13840.44|13720.44|13840.1|13720.1|9
1651527790000|2022-05-02 21:43:10|13840.18|13720.18|13838.82|13718.82|13840.18|13720.18|13838.75|13718.75|10
1651527800000|2022-05-02 21:43:20|13838.66|13718.66|13838.54|13718.54|13838.66|13718.66|13838.5|13718.5|9
1651527810000|2022-05-02 21:43:30|13838.37|13718.37|13838.33|13718.33|13838.41|13718.41|13837.75|13717.75|7
1651527820000|2022-05-02 21:43:40|13838.08|13718.08|13837.06|13717.06|13838.14|13718.14|13837.06|13717.06|8
1651527830000|2022-05-02 21:43:50|13836.87|13716.87|13836.13|13716.13|13837.16|13717.16|13836.13|13716.13|9
1651527840000|2022-05-02 21:44:00|13836.12|13716.12|13836.01|13716.01|13836.25|13716.25|13835.94|13715.94|9
1651527850000|2022-05-02 21:44:10|13836.13|13716.13|13836.2|13716.2|13836.2|13716.2|13835.92|13715.92|9
1651527860000|2022-05-02 21:44:20|13836.11|13716.11|13837.07|13717.07|13837.07|13717.07|13835.87|13715.87|10
1651527870000|2022-05-02 21:44:30|13837.62|13717.62|13839.37|13719.37|13839.53|13719.53|13837.62|13717.62|10
1651527880000|2022-05-02 21:44:40|13839.3|13719.3|13838.77|13718.77|13839.49|13719.49|13838.77|13718.77|10
1651527890000|2022-05-02 21:44:50|13838.48|13718.48|13839.08|13719.08|13839.08|13719.08|13838.31|13718.31|10
1651527900000|2022-05-02 21:45:00|13839.48|13719.48|13840.34|13720.34|13840.34|13720.34|13839.06|13719.06|10
1651527910000|2022-05-02 21:45:10|13840.74|13720.74|13841.92|13721.92|13841.97|13721.97|13840.74|13720.74|10
1651527920000|2022-05-02 21:45:20|13842.3|13722.3|13841.41|13721.41|13842.72|13722.72|13841.41|13721.41|9
1651527930000|2022-05-02 21:45:30|13841.82|13721.82|13840.78|13720.78|13841.82|13721.82|13840.78|13720.78|9
1651527940000|2022-05-02 21:45:40|13841.08|13721.08|13840.72|13720.72|13841.09|13721.09|13840.72|13720.72|5
1651527950000|2022-05-02 21:45:50|13840.3|13720.3|13838.84|13718.84|13840.3|13720.3|13838.64|13718.64|10
1651527960000|2022-05-02 21:46:00|13839.05|13719.05|13837.1|13717.1|13839.05|13719.05|13836.63|13716.63|10
1651527970000|2022-05-02 21:46:10|13836.76|13716.76|13833.45|13713.45|13836.76|13716.76|13833.45|13713.45|9
1651527980000|2022-05-02 21:46:20|13833.26|13713.26|13831.96|13711.96|13833.32|13713.32|13831.96|13711.96|9
1651527990000|2022-05-02 21:46:30|13831.87|13711.87|13832.58|13712.58|13832.71|13712.71|13831.76|13711.76|10
1651528000000|2022-05-02 21:46:40|13832.6|13712.6|13832.61|13712.61|13832.93|13712.93|13832.52|13712.52|9
1651528010000|2022-05-02 21:46:50|13832.56|13712.56|13832.97|13712.97|13833.54|13713.54|13832.56|13712.56|9
1651528020000|2022-05-02 21:47:00|13833.38|13713.38|13832.54|13712.54|13833.39|13713.39|13832.53|13712.53|8
1651528030000|2022-05-02 21:47:10|13832.59|13712.59|13833.77|13713.77|13833.77|13713.77|13832.5|13712.5|9
1651528040000|2022-05-02 21:47:20|13834.06|13714.06|13836.09|13716.09|13836.09|13716.09|13834.06|13714.06|9
1651528050000|2022-05-02 21:47:30|13836.28|13716.28|13836.33|13716.33|13836.9|13716.9|13836.14|13716.14|10
1651528060000|2022-05-02 21:47:40|13836.23|13716.23|13836.99|13716.99|13837|13717|13836.23|13716.23|10
1651528070000|2022-05-02 21:47:50|13837.12|13717.12|13836.32|13716.32|13837.45|13717.45|13836.32|13716.32|10
1651528080000|2022-05-02 21:48:00|13836.38|13716.38|13838.18|13718.18|13838.18|13718.18|13836.38|13716.38|9
1651528090000|2022-05-02 21:48:10|13838.56|13718.56|13838.8|13718.8|13838.8|13718.8|13838.56|13718.56|10
1651528100000|2022-05-02 21:48:20|13838.9|13718.9|13838.8|13718.8|13838.92|13718.92|13838.55|13718.55|10
1651528110000|2022-05-02 21:48:30|13838.88|13718.88|13839.32|13719.32|13839.37|13719.37|13838.58|13718.58|10
1651528120000|2022-05-02 21:48:40|13839.39|13719.39|13838.54|13718.54|13839.39|13719.39|13837.97|13717.97|10
1651528130000|2022-05-02 21:48:50|13838.51|13718.51|13838.73|13718.73|13839.33|13719.33|13838.39|13718.39|8
1651528140000|2022-05-02 21:49:00|13838.79|13718.79|13838.25|13718.25|13838.91|13718.91|13838.25|13718.25|9
1651528150000|2022-05-02 21:49:10|13838.68|13718.68|13838.93|13718.93|13838.93|13718.93|13838.25|13718.25|9
1651528160000|2022-05-02 21:49:20|13838.99|13718.99|13840.04|13720.04|13840.25|13720.25|13838.99|13718.99|10
1651528170000|2022-05-02 21:49:30|13839.98|13719.98|13844.9|13724.9|13844.9|13724.9|13839.98|13719.98|9
1651528180000|2022-05-02 21:49:40|13844.92|13724.92|13847.22|13727.22|13847.78|13727.78|13844.78|13724.78|10
1651528190000|2022-05-02 21:49:50|13847.38|13727.38|13844.69|13724.69|13847.45|13727.45|13844.58|13724.58|10
1651528200000|2022-05-02 21:50:00|13844.74|13724.74|13846.41|13726.41|13846.41|13726.41|13844.74|13724.74|9
1651528210000|2022-05-02 21:50:10|13846.35|13726.35|13846.19|13726.19|13846.54|13726.54|13846.19|13726.19|9
1651528220000|2022-05-02 21:50:20|13846.72|13726.72|13846.51|13726.51|13847.17|13727.17|13846.51|13726.51|10
1651528230000|2022-05-02 21:50:30|13847.37|13727.37|13846.81|13726.81|13847.37|13727.37|13846.29|13726.29|9
1651528240000|2022-05-02 21:50:40|13846.89|13726.89|13847.2|13727.2|13847.4|13727.4|13846.89|13726.89|10
1651528250000|2022-05-02 21:50:50|13847.32|13727.32|13846.14|13726.14|13847.32|13727.32|13846.14|13726.14|10
1651528260000|2022-05-02 21:51:00|13846.08|13726.08|13844.55|13724.55|13846.08|13726.08|13844.55|13724.55|10
1651528270000|2022-05-02 21:51:10|13843.49|13723.49|13842.12|13722.12|13843.49|13723.49|13841.93|13721.93|10
1651528280000|2022-05-02 21:51:20|13841.6|13721.6|13840.03|13720.03|13841.6|13721.6|13840.03|13720.03|9
1651528290000|2022-05-02 21:51:30|13839.99|13719.99|13839.03|13719.03|13839.99|13719.99|13838.58|13718.58|7
1651528300000|2022-05-02 21:51:40|13839.26|13719.26|13839.65|13719.65|13839.65|13719.65|13839.26|13719.26|9
1651528310000|2022-05-02 21:51:50|13839.38|13719.38|13839.22|13719.22|13839.58|13719.58|13838.97|13718.97|7
1651528320000|2022-05-02 21:52:00|13838.37|13718.37|13838.78|13718.78|13839.03|13719.03|13838.37|13718.37|8
1651528330000|2022-05-02 21:52:10|13838.81|13718.81|13839.19|13719.19|13839.33|13719.33|13838.81|13718.81|10
1651528340000|2022-05-02 21:52:20|13839.4|13719.4|13839.34|13719.34|13840.73|13720.73|13839.34|13719.34|10
1651528350000|2022-05-02 21:52:30|13839.27|13719.27|13841.65|13721.65|13841.65|13721.65|13839.27|13719.27|10
1651528360000|2022-05-02 21:52:40|13841.82|13721.82|13841.71|13721.71|13842.37|13722.37|13841.71|13721.71|10
1651528370000|2022-05-02 21:52:50|13842.13|13722.13|13841.98|13721.98|13842.31|13722.31|13841.95|13721.95|10
1651528380000|2022-05-02 21:53:00|13841.92|13721.92|13843.65|13723.65|13843.65|13723.65|13841.92|13721.92|10
1651528390000|2022-05-02 21:53:10|13843.77|13723.77|13846.74|13726.74|13846.74|13726.74|13843.6|13723.6|10
1651528400000|2022-05-02 21:53:20|13847.17|13727.17|13848.34|13728.34|13848.34|13728.34|13847.17|13727.17|9
1651528410000|2022-05-02 21:53:30|13848.73|13728.73|13850.79|13730.79|13850.79|13730.79|13848.73|13728.73|9
1651528420000|2022-05-02 21:53:40|13850.96|13730.96|13852.1|13732.1|13852.1|13732.1|13850.96|13730.96|10
1651528430000|2022-05-02 21:53:50|13852.45|13732.45|13852.41|13732.41|13852.49|13732.49|13852.32|13732.32|9
1651528440000|2022-05-02 21:54:00|13852.33|13732.33|13853.05|13733.05|13853.11|13733.11|13852.33|13732.33|10
1651528450000|2022-05-02 21:54:10|13853.17|13733.17|13852.98|13732.98|13853.17|13733.17|13852.71|13732.71|10
1651528460000|2022-05-02 21:54:20|13852.94|13732.94|13855.18|13735.18|13855.18|13735.18|13852.94|13732.94|10
1651528470000|2022-05-02 21:54:30|13854.81|13734.81|13857.05|13737.05|13857.05|13737.05|13854.77|13734.77|9
1651528480000|2022-05-02 21:54:40|13857.1|13737.1|13858.9|13738.9|13859.19|13739.19|13857.1|13737.1|9
1651528490000|2022-05-02 21:54:50|13858.94|13738.94|13860.16|13740.16|13860.16|13740.16|13858.94|13738.94|10
1651528500000|2022-05-02 21:55:00|13859.95|13739.95|13860.46|13740.46|13860.5|13740.5|13859.89|13739.89|10
1651528510000|2022-05-02 21:55:10|13860.68|13740.68|13860.55|13740.55|13860.68|13740.68|13860.15|13740.15|9
1651528520000|2022-05-02 21:55:20|13860.62|13740.62|13860.55|13740.55|13860.62|13740.62|13860.29|13740.29|10
1651528530000|2022-05-02 21:55:30|13860.87|13740.87|13860.97|13740.97|13861.07|13741.07|13860.22|13740.22|10
1651528540000|2022-05-02 21:55:40|13861.03|13741.03|13863.35|13743.35|13863.35|13743.35|13861.03|13741.03|10
1651528550000|2022-05-02 21:55:50|13863.4|13743.4|13864.92|13744.92|13865.33|13745.33|13863.4|13743.4|9
1651528560000|2022-05-02 21:56:00|13865.01|13745.01|13864.61|13744.61|13865.05|13745.05|13864.61|13744.61|9
1651528570000|2022-05-02 21:56:10|13865.27|13745.27|13864.73|13744.73|13865.27|13745.27|13864.72|13744.72|9
1651528580000|2022-05-02 21:56:20|13864.7|13744.7|13863.81|13743.81|13864.74|13744.74|13863.65|13743.65|10
1651528590000|2022-05-02 21:56:30|13863.8|13743.8|13863.71|13743.71|13863.83|13743.83|13863.48|13743.48|10
1651528600000|2022-05-02 21:56:40|13863.76|13743.76|13862.56|13742.56|13863.83|13743.83|13862.56|13742.56|10
1651528610000|2022-05-02 21:56:50|13862.45|13742.45|13861.06|13741.06|13862.48|13742.48|13860.88|13740.88|9
1651528620000|2022-05-02 21:57:00|13861.01|13741.01|13859.9|13739.9|13861.01|13741.01|13859.9|13739.9|10
1651528630000|2022-05-02 21:57:10|13859.84|13739.84|13861.11|13741.11|13861.11|13741.11|13859.79|13739.79|9
1651528640000|2022-05-02 21:57:20|13861.17|13741.17|13862.42|13742.42|13862.42|13742.42|13861.17|13741.17|10
1651528650000|2022-05-02 21:57:30|13862.49|13742.49|13863.86|13743.86|13863.86|13743.86|13862.49|13742.49|9
1651528660000|2022-05-02 21:57:40|13863.94|13743.94|13866.09|13746.09|13866.09|13746.09|13863.94|13743.94|9
1651528670000|2022-05-02 21:57:50|13865.81|13745.81|13866.57|13746.57|13866.76|13746.76|13865.81|13745.81|10
1651528680000|2022-05-02 21:58:00|13866.59|13746.59|13866.48|13746.48|13866.71|13746.71|13866.35|13746.35|10
1651528690000|2022-05-02 21:58:10|13866.42|13746.42|13866.13|13746.13|13866.42|13746.42|13866.13|13746.13|9
1651528700000|2022-05-02 21:58:20|13866.1|13746.1|13865.44|13745.44|13866.1|13746.1|13865.44|13745.44|9
1651528710000|2022-05-02 21:58:30|13865|13745|13864.86|13744.86|13865.28|13745.28|13864.81|13744.81|10
1651528720000|2022-05-02 21:58:40|13864.83|13744.83|13864.05|13744.05|13864.83|13744.83|13864.05|13744.05|8
1651528730000|2022-05-02 21:58:50|13864.13|13744.13|13864.63|13744.63|13864.79|13744.79|13864.02|13744.02|8
1651528740000|2022-05-02 21:59:00|13864.61|13744.61|13864.16|13744.16|13864.86|13744.86|13864.14|13744.14|10
1651528750000|2022-05-02 21:59:10|13864.09|13744.09|13862.55|13742.55|13864.3|13744.3|13862.51|13742.51|10
1651528760000|2022-05-02 21:59:20|13862.32|13742.32|13860.77|13740.77|13862.32|13742.32|13860.77|13740.77|10
1651528770000|2022-05-02 21:59:30|13860.31|13740.31|13859.32|13739.32|13860.31|13740.31|13859.32|13739.32|9
1651528780000|2022-05-02 21:59:40|13859.3|13739.3|13858.65|13738.65|13859.3|13739.3|13858.64|13738.64|10
1651528790000|2022-05-02 21:59:50|13858.75|13738.75|13859.23|13739.23|13859.7|13739.7|13858.75|13738.75|10
1651528800000|2022-05-02 22:00:00|13859.22|13739.22|13860.81|13740.81|13860.81|13740.81|13858.44|13738.44|10
1651528810000|2022-05-02 22:00:10|13861.31|13741.31|13865.45|13745.45|13865.45|13745.45|13861.31|13741.31|10
1651528820000|2022-05-02 22:00:20|13865.75|13745.75|13868.55|13748.55|13868.55|13748.55|13865.75|13745.75|10
1651528830000|2022-05-02 22:00:30|13868.4|13748.4|13870.11|13750.11|13870.11|13750.11|13868.4|13748.4|9
1651528840000|2022-05-02 22:00:40|13870.74|13750.74|13874.11|13754.11|13874.11|13754.11|13870.51|13750.51|10
1651528850000|2022-05-02 22:00:50|13874|13754|13877.46|13757.46|13877.46|13757.46|13874|13754|9
1651528860000|2022-05-02 22:01:00|13877.79|13757.79|13876.51|13756.51|13878.04|13758.04|13876.51|13756.51|10
1651528870000|2022-05-02 22:01:10|13876.55|13756.55|13875.58|13755.58|13876.79|13756.79|13875.24|13755.24|10
1651528880000|2022-05-02 22:01:20|13875.39|13755.39|13874.62|13754.62|13875.39|13755.39|13874.29|13754.29|10
1651528890000|2022-05-02 22:01:30|13874.51|13754.51|13874.41|13754.41|13875.1|13755.1|13874.12|13754.12|9
1651528900000|2022-05-02 22:01:40|13874.42|13754.42|13874.57|13754.57|13874.57|13754.57|13874.38|13754.38|9
1651528910000|2022-05-02 22:01:50|13874.56|13754.56|13874.93|13754.93|13874.93|13754.93|13874.56|13754.56|9
1651528920000|2022-05-02 22:02:00|13875.1|13755.1|13875.42|13755.42|13875.54|13755.54|13875.1|13755.1|10
1651528930000|2022-05-02 22:02:10|13875.53|13755.53|13875.06|13755.06|13875.53|13755.53|13874.82|13754.82|10
1651528940000|2022-05-02 22:02:20|13875.21|13755.21|13875.31|13755.31|13875.47|13755.47|13875.21|13755.21|10
1651528950000|2022-05-02 22:02:30|13875.15|13755.15|13874.39|13754.39|13875.15|13755.15|13874.39|13754.39|8
1651528960000|2022-05-02 22:02:40|13874.5|13754.5|13873.3|13753.3|13874.56|13754.56|13873.3|13753.3|9
1651528970000|2022-05-02 22:02:50|13872.98|13752.98|13871.7|13751.7|13872.98|13752.98|13871.63|13751.63|10
1651528980000|2022-05-02 22:03:00|13871.61|13751.61|13871.16|13751.16|13871.82|13751.82|13870.96|13750.96|10
1651528990000|2022-05-02 22:03:10|13871.33|13751.33|13871.01|13751.01|13871.99|13751.99|13871.01|13751.01|10
1651529000000|2022-05-02 22:03:20|13870.93|13750.93|13871.67|13751.67|13871.8|13751.8|13870.93|13750.93|10
1651529010000|2022-05-02 22:03:30|13871.69|13751.69|13871.49|13751.49|13871.89|13751.89|13871.27|13751.27|10
1651529020000|2022-05-02 22:03:40|13871.41|13751.41|13870.51|13750.51|13871.65|13751.65|13870.35|13750.35|10
1651529030000|2022-05-02 22:03:50|13870.45|13750.45|13870.34|13750.34|13870.97|13750.97|13870.34|13750.34|10
1651529040000|2022-05-02 22:04:00|13870.2|13750.2|13870.13|13750.13|13870.2|13750.2|13869.88|13749.88|10
1651529050000|2022-05-02 22:04:10|13870.28|13750.28|13871.62|13751.62|13871.62|13751.62|13869.96|13749.96|10
1651529060000|2022-05-02 22:04:20|13871.8|13751.8|13873.77|13753.77|13873.78|13753.78|13871.8|13751.8|10
1651529070000|2022-05-02 22:04:30|13873.6|13753.6|13874.52|13754.52|13874.55|13754.55|13873.43|13753.43|10
1651529080000|2022-05-02 22:04:40|13874.41|13754.41|13875.11|13755.11|13875.14|13755.14|13874.21|13754.21|9
1651529090000|2022-05-02 22:04:50|13875.07|13755.07|13875.96|13755.96|13876.08|13756.08|13875.07|13755.07|10
1651529100000|2022-05-02 22:05:00|13876.28|13756.28|13878.48|13758.48|13878.48|13758.48|13876.22|13756.22|10
1651529110000|2022-05-02 22:05:10|13878.4|13758.4|13879.07|13759.07|13879.36|13759.36|13878.4|13758.4|10
1651529120000|2022-05-02 22:05:20|13878.69|13758.69|13877.67|13757.67|13878.69|13758.69|13877.27|13757.27|10
1651529130000|2022-05-02 22:05:30|13877.56|13757.56|13877.38|13757.38|13877.56|13757.56|13876.78|13756.78|9
1651529140000|2022-05-02 22:05:40|13877.1|13757.1|13877.02|13757.02|13877.71|13757.71|13877.02|13757.02|10
1651529150000|2022-05-02 22:05:50|13877.14|13757.14|13876.25|13756.25|13877.14|13757.14|13876.16|13756.16|10
1651529160000|2022-05-02 22:06:00|13876.07|13756.07|13876.03|13756.03|13876.07|13756.07|13874.86|13754.86|9
1651529170000|2022-05-02 22:06:10|13876.41|13756.41|13880.19|13760.19|13880.24|13760.24|13876.41|13756.41|10
1651529180000|2022-05-02 22:06:20|13880.13|13760.13|13880.55|13760.55|13880.63|13760.63|13879.61|13759.61|10
1651529190000|2022-05-02 22:06:30|13880.4|13760.4|13879.37|13759.37|13880.4|13760.4|13879.37|13759.37|10
1651529200000|2022-05-02 22:06:40|13879.07|13759.07|13877.22|13757.22|13879.07|13759.07|13877.1|13757.1|10
1651529210000|2022-05-02 22:06:50|13877.4|13757.4|13878.24|13758.24|13878.24|13758.24|13876.95|13756.95|10
1651529220000|2022-05-02 22:07:00|13878.32|13758.32|13879.17|13759.17|13879.48|13759.48|13878.32|13758.32|10
1651529230000|2022-05-02 22:07:10|13879.04|13759.04|13878.85|13758.85|13879.15|13759.15|13878.75|13758.75|10
1651529240000|2022-05-02 22:07:20|13878.84|13758.84|13878.77|13758.77|13879.09|13759.09|13878.44|13758.44|10
1651529250000|2022-05-02 22:07:30|13878.22|13758.22|13877.79|13757.79|13878.22|13758.22|13877.43|13757.43|10
1651529260000|2022-05-02 22:07:40|13876.61|13756.61|13876.16|13756.16|13876.61|13756.61|13876.16|13756.16|10
1651529270000|2022-05-02 22:07:50|13875.91|13755.91|13875.23|13755.23|13875.91|13755.91|13875.02|13755.02|10
1651529280000|2022-05-02 22:08:00|13875.16|13755.16|13876.28|13756.28|13876.34|13756.34|13874.88|13754.88|9
1651529290000|2022-05-02 22:08:10|13876.6|13756.6|13877.33|13757.33|13877.58|13757.58|13876.6|13756.6|8
1651529300000|2022-05-02 22:08:20|13877.77|13757.77|13878.41|13758.41|13878.65|13758.65|13877.7|13757.7|10
1651529310000|2022-05-02 22:08:30|13878.56|13758.56|13878.06|13758.06|13878.75|13758.75|13878.05|13758.05|10
1651529320000|2022-05-02 22:08:40|13878.02|13758.02|13878.57|13758.57|13878.66|13758.66|13877.97|13757.97|9
1651529330000|2022-05-02 22:08:50|13878.75|13758.75|13877.42|13757.42|13878.75|13758.75|13877.42|13757.42|9
1651529340000|2022-05-02 22:09:00|13877.49|13757.49|13875.02|13755.02|13877.49|13757.49|13875.02|13755.02|10
1651529350000|2022-05-02 22:09:10|13874.8|13754.8|13876.25|13756.25|13876.25|13756.25|13874.29|13754.29|10
1651529360000|2022-05-02 22:09:20|13876.68|13756.68|13878.63|13758.63|13878.92|13758.92|13876.43|13756.43|10
1651529370000|2022-05-02 22:09:30|13879.21|13759.21|13881.7|13761.7|13881.7|13761.7|13879.21|13759.21|10
1651529380000|2022-05-02 22:09:40|13881.68|13761.68|13884.48|13764.48|13884.48|13764.48|13881.68|13761.68|9
1651529390000|2022-05-02 22:09:50|13884.6|13764.6|13884.71|13764.71|13884.71|13764.71|13884.19|13764.19|9
1651529400000|2022-05-02 22:10:00|13884.69|13764.69|13883.5|13763.5|13884.69|13764.69|13883.02|13763.02|10
1651529410000|2022-05-02 22:10:10|13883.44|13763.44|13884.01|13764.01|13884.01|13764.01|13882.56|13762.56|10
1651529420000|2022-05-02 22:10:20|13883.96|13763.96|13881.97|13761.97|13883.96|13763.96|13881.97|13761.97|10
1651529430000|2022-05-02 22:10:30|13882.04|13762.04|13880.78|13760.78|13882.79|13762.79|13880.78|13760.78|10
1651529440000|2022-05-02 22:10:40|13879.79|13759.79|13878.64|13758.64|13879.79|13759.79|13878.61|13758.61|10
1651529450000|2022-05-02 22:10:50|13878.66|13758.66|13880.69|13760.69|13880.69|13760.69|13878.66|13758.66|10
1651529460000|2022-05-02 22:11:00|13881.75|13761.75|13883.02|13763.02|13883.24|13763.24|13881.75|13761.75|10
1651529470000|2022-05-02 22:11:10|13882.61|13762.61|13884.31|13764.31|13884.32|13764.32|13882.34|13762.34|10
1651529480000|2022-05-02 22:11:20|13884.46|13764.46|13886.05|13766.05|13886.05|13766.05|13884.23|13764.23|10
1651529490000|2022-05-02 22:11:30|13886.06|13766.06|13890.94|13770.94|13890.94|13770.94|13886.06|13766.06|10
1651529500000|2022-05-02 22:11:40|13891.02|13771.02|13893.04|13773.04|13893.04|13773.04|13891.02|13771.02|10
1651529510000|2022-05-02 22:11:50|13892.61|13772.61|13893.38|13773.38|13893.38|13773.38|13892.45|13772.45|8
1651529520000|2022-05-02 22:12:00|13893.4|13773.4|13893.25|13773.25|13893.4|13773.4|13892.89|13772.89|10
1651529530000|2022-05-02 22:12:10|13892.9|13772.9|13892.27|13772.27|13892.9|13772.9|13892.27|13772.27|9
1651529540000|2022-05-02 22:12:20|13892.13|13772.13|13892.72|13772.72|13892.81|13772.81|13892.13|13772.13|10
1651529550000|2022-05-02 22:12:30|13892.82|13772.82|13891.2|13771.2|13892.82|13772.82|13891.2|13771.2|10
1651529560000|2022-05-02 22:12:40|13891.33|13771.33|13890.74|13770.74|13891.39|13771.39|13890.61|13770.61|10
1651529570000|2022-05-02 22:12:50|13890.77|13770.77|13889.99|13769.99|13890.77|13770.77|13889.99|13769.99|9
1651529580000|2022-05-02 22:13:00|13889.96|13769.96|13889.57|13769.57|13889.96|13769.96|13889.54|13769.54|8
1651529590000|2022-05-02 22:13:10|13889.61|13769.61|13889.16|13769.16|13889.67|13769.67|13889.16|13769.16|9
1651529600000|2022-05-02 22:13:20|13889.13|13769.13|13888.14|13768.14|13889.13|13769.13|13888.14|13768.14|9
1651529610000|2022-05-02 22:13:30|13887.86|13767.86|13887.84|13767.84|13888.21|13768.21|13887.74|13767.74|9
1651529620000|2022-05-02 22:13:40|13887.95|13767.95|13886.61|13766.61|13887.95|13767.95|13886.54|13766.54|10
1651529630000|2022-05-02 22:13:50|13886.72|13766.72|13886.76|13766.76|13886.76|13766.76|13886.08|13766.08|10
1651529640000|2022-05-02 22:14:00|13887.01|13767.01|13887.57|13767.57|13887.77|13767.77|13886.72|13766.72|10
1651529650000|2022-05-02 22:14:10|13887.26|13767.26|13887.31|13767.31|13887.99|13767.99|13887.19|13767.19|9
1651529660000|2022-05-02 22:14:20|13887.46|13767.46|13889.8|13769.8|13889.8|13769.8|13887.46|13767.46|10
1651529670000|2022-05-02 22:14:30|13889.87|13769.87|13890.55|13770.55|13890.55|13770.55|13889.11|13769.11|10
1651529680000|2022-05-02 22:14:40|13890.23|13770.23|13899.12|13779.12|13899.12|13779.12|13890|13770|10
1651529690000|2022-05-02 22:14:50|13898.43|13778.43|13911.84|13791.84|13911.84|13791.84|13898.43|13778.43|10
1651529700000|2022-05-02 22:15:00|13911.38|13791.38|13925.06|13805.06|13925.06|13805.06|13910.45|13790.45|10
1651529710000|2022-05-02 22:15:10|13924.71|13804.71|13927.16|13807.16|13927.67|13807.67|13924.71|13804.71|10
1651529720000|2022-05-02 22:15:20|13926.68|13806.68|13924.91|13804.91|13926.68|13806.68|13924.7|13804.7|10
1651529730000|2022-05-02 22:15:30|13924.84|13804.84|13930.94|13810.94|13930.94|13810.94|13924.84|13804.84|10
1651529740000|2022-05-02 22:15:40|13931|13811|13933.15|13813.15|13933.65|13813.65|13931|13811|9
1651529750000|2022-05-02 22:15:50|13933.84|13813.84|13936.7|13816.7|13939.46|13819.46|13933.44|13813.44|10
1651529760000|2022-05-02 22:16:00|13938.74|13818.74|13939.21|13819.21|13941.03|13821.03|13936.81|13816.81|10
1651529770000|2022-05-02 22:16:10|13939.49|13819.49|13935.11|13815.11|13939.49|13819.49|13935.11|13815.11|10
1651529780000|2022-05-02 22:16:20|13935.26|13815.26|13928.11|13808.11|13935.26|13815.26|13928.11|13808.11|9
1651529790000|2022-05-02 22:16:30|13930.61|13810.61|13926.96|13806.96|13930.61|13810.61|13926.96|13806.96|10
1651529800000|2022-05-02 22:16:40|13926.74|13806.74|13926.37|13806.37|13927.72|13807.72|13924.45|13804.45|9
1651529810000|2022-05-02 22:16:50|13925.71|13805.71|13928.48|13808.48|13928.48|13808.48|13925.68|13805.68|10
1651529820000|2022-05-02 22:17:00|13928.17|13808.17|13931.54|13811.54|13931.54|13811.54|13928.17|13808.17|10
1651529830000|2022-05-02 22:17:10|13931.93|13811.93|13931.35|13811.35|13932.7|13812.7|13931.35|13811.35|10
1651529840000|2022-05-02 22:17:20|13932.55|13812.55|13929.15|13809.15|13932.55|13812.55|13929.15|13809.15|10
1651529850000|2022-05-02 22:17:30|13930.3|13810.3|13926.71|13806.71|13930.3|13810.3|13926.17|13806.17|10
1651529860000|2022-05-02 22:17:40|13926.77|13806.77|13921.26|13801.26|13928|13808|13921.26|13801.26|10
1651529870000|2022-05-02 22:17:50|13921.99|13801.99|13917.95|13797.95|13921.99|13801.99|13917.95|13797.95|10
1651529880000|2022-05-02 22:18:00|13917.02|13797.02|13912.46|13792.46|13917.02|13797.02|13912.46|13792.46|10
1651529890000|2022-05-02 22:18:10|13912.3|13792.3|13911.63|13791.63|13912.6|13792.6|13910.34|13790.34|9
1651529900000|2022-05-02 22:18:20|13911.66|13791.66|13909.21|13789.21|13911.66|13791.66|13909.21|13789.21|10
1651529910000|2022-05-02 22:18:30|13909.24|13789.24|13906.5|13786.5|13909.24|13789.24|13906.22|13786.22|10
1651529920000|2022-05-02 22:18:40|13906.48|13786.48|13903.57|13783.57|13906.64|13786.64|13903.57|13783.57|10
1651529930000|2022-05-02 22:18:50|13902.78|13782.78|13899.34|13779.34|13902.86|13782.86|13898.8|13778.8|10
1651529940000|2022-05-02 22:19:00|13898.95|13778.95|13897.38|13777.38|13898.95|13778.95|13897.29|13777.29|10
1651529950000|2022-05-02 22:19:10|13896.58|13776.58|13894.87|13774.87|13896.58|13776.58|13894.87|13774.87|10
1651529960000|2022-05-02 22:19:20|13894.82|13774.82|13893.31|13773.31|13895.07|13775.07|13893.31|13773.31|10
1651529970000|2022-05-02 22:19:30|13893.52|13773.52|13892.89|13772.89|13893.62|13773.62|13892.88|13772.88|10
1651529980000|2022-05-02 22:19:40|13892.64|13772.64|13891.03|13771.03|13892.66|13772.66|13891.03|13771.03|10
1651529990000|2022-05-02 22:19:50|13891.06|13771.06|13888.2|13768.2|13891.06|13771.06|13888.2|13768.2|9
1651530000000|2022-05-02 22:20:00|13887.83|13767.83|13883.79|13763.79|13887.83|13767.83|13883.79|13763.79|10
1651530010000|2022-05-02 22:20:10|13883.54|13763.54|13879.79|13759.79|13883.54|13763.54|13879.79|13759.79|10
1651530020000|2022-05-02 22:20:20|13879.35|13759.35|13876.78|13756.78|13879.35|13759.35|13876.73|13756.73|10
1651530030000|2022-05-02 22:20:30|13876.79|13756.79|13878.61|13758.61|13878.61|13758.61|13876.79|13756.79|10
1651530040000|2022-05-02 22:20:40|13879.18|13759.18|13878.19|13758.19|13879.29|13759.29|13878.19|13758.19|10
1651530050000|2022-05-02 22:20:50|13878.41|13758.41|13878.14|13758.14|13878.95|13758.95|13878.14|13758.14|10
1651530060000|2022-05-02 22:21:00|13877.85|13757.85|13878.22|13758.22|13878.57|13758.57|13877.73|13757.73|10
1651530070000|2022-05-02 22:21:10|13877.79|13757.79|13879.08|13759.08|13879.46|13759.46|13877.79|13757.79|10
1651530080000|2022-05-02 22:21:20|13879.1|13759.1|13878.12|13758.12|13879.22|13759.22|13878.12|13758.12|10
1651530090000|2022-05-02 22:21:30|13878.13|13758.13|13877.57|13757.57|13878.13|13758.13|13877.57|13757.57|10
1651530100000|2022-05-02 22:21:40|13877.68|13757.68|13877.19|13757.19|13877.68|13757.68|13877.07|13757.07|10
1651530110000|2022-05-02 22:21:50|13877.08|13757.08|13876.23|13756.23|13877.08|13757.08|13876.23|13756.23|8
1651530120000|2022-05-02 22:22:00|13876.3|13756.3|13877.07|13757.07|13877.08|13757.08|13876|13756|9
1651530130000|2022-05-02 22:22:10|13877.21|13757.21|13877.13|13757.13|13877.24|13757.24|13877.04|13757.04|8
1651530140000|2022-05-02 22:22:20|13877.09|13757.09|13876.65|13756.65|13877.14|13757.14|13876.65|13756.65|10
1651530150000|2022-05-02 22:22:30|13876.72|13756.72|13876.44|13756.44|13876.79|13756.79|13876.33|13756.33|10
1651530160000|2022-05-02 22:22:40|13876.43|13756.43|13876.02|13756.02|13876.56|13756.56|13876.02|13756.02|9
1651530170000|2022-05-02 22:22:50|13875.9|13755.9|13875.22|13755.22|13876.08|13756.08|13875.22|13755.22|10
1651530180000|2022-05-02 22:23:00|13875.11|13755.11|13874.26|13754.26|13875.11|13755.11|13874.26|13754.26|9
1651530190000|2022-05-02 22:23:10|13874.03|13754.03|13872.7|13752.7|13874.16|13754.16|13872.7|13752.7|9
1651530200000|2022-05-02 22:23:20|13872.4|13752.4|13870.64|13750.64|13872.4|13752.4|13870.4|13750.4|9
1651530210000|2022-05-02 22:23:30|13870.27|13750.27|13868.7|13748.7|13870.27|13750.27|13868.7|13748.7|9
1651530220000|2022-05-02 22:23:40|13868.58|13748.58|13867.12|13747.12|13868.77|13748.77|13867.12|13747.12|9
1651530230000|2022-05-02 22:23:50|13867.87|13747.87|13869.04|13749.04|13869.04|13749.04|13867.87|13747.87|10
1651530240000|2022-05-02 22:24:00|13869.24|13749.24|13869.5|13749.5|13870.2|13750.2|13869.24|13749.24|10
1651530250000|2022-05-02 22:24:10|13869.42|13749.42|13868.66|13748.66|13869.94|13749.94|13868.42|13748.42|10
1651530260000|2022-05-02 22:24:20|13868.72|13748.72|13868.65|13748.65|13868.81|13748.81|13868.07|13748.07|10
1651530270000|2022-05-02 22:24:30|13868.63|13748.63|13868.56|13748.56|13869.13|13749.13|13868.32|13748.32|10
1651530280000|2022-05-02 22:24:40|13868.61|13748.61|13869.37|13749.37|13869.67|13749.67|13868.52|13748.52|10
1651530290000|2022-05-02 22:24:50|13869.43|13749.43|13869.51|13749.51|13869.76|13749.76|13868.97|13748.97|10
1651530300000|2022-05-02 22:25:00|13869.43|13749.43|13868.45|13748.45|13869.43|13749.43|13868.26|13748.26|10
1651530310000|2022-05-02 22:25:10|13868.18|13748.18|13868.04|13748.04|13868.21|13748.21|13867.94|13747.94|9
1651530320000|2022-05-02 22:25:20|13868.17|13748.17|13868.76|13748.76|13869.04|13749.04|13867.92|13747.92|10
1651530330000|2022-05-02 22:25:30|13869.17|13749.17|13869.76|13749.76|13869.79|13749.79|13869.17|13749.17|10
1651530340000|2022-05-02 22:25:40|13869.84|13749.84|13869.69|13749.69|13870.12|13750.12|13869.67|13749.67|10
1651530350000|2022-05-02 22:25:50|13869.52|13749.52|13869.42|13749.42|13869.6|13749.6|13869.23|13749.23|9
1651530360000|2022-05-02 22:26:00|13869.29|13749.29|13869.65|13749.65|13869.85|13749.85|13869.29|13749.29|9
1651530370000|2022-05-02 22:26:10|13869.83|13749.83|13871.31|13751.31|13871.31|13751.31|13869.83|13749.83|10
1651530380000|2022-05-02 22:26:20|13871.39|13751.39|13871.9|13751.9|13871.92|13751.92|13871.25|13751.25|8
1651530390000|2022-05-02 22:26:30|13871.51|13751.51|13871.24|13751.24|13871.53|13751.53|13871.02|13751.02|10
1651530400000|2022-05-02 22:26:40|13871.28|13751.28|13871.34|13751.34|13871.61|13751.61|13871.2|13751.2|9
1651530410000|2022-05-02 22:26:50|13871.64|13751.64|13871.51|13751.51|13871.69|13751.69|13871.39|13751.39|9
1651530420000|2022-05-02 22:27:00|13871.49|13751.49|13871.34|13751.34|13871.49|13751.49|13871.26|13751.26|8
1651530430000|2022-05-02 22:27:10|13871.35|13751.35|13870.88|13750.88|13871.35|13751.35|13870.88|13750.88|9
1651530440000|2022-05-02 22:27:20|13870.84|13750.84|13870|13750|13870.84|13750.84|13869.96|13749.96|9
1651530450000|2022-05-02 22:27:30|13869.97|13749.97|13869.28|13749.28|13869.97|13749.97|13869.28|13749.28|6
1651530460000|2022-05-02 22:27:40|13869.42|13749.42|13870.45|13750.45|13870.47|13750.47|13869.42|13749.42|10
1651530470000|2022-05-02 22:27:50|13870.84|13750.84|13870.4|13750.4|13871.4|13751.4|13870.39|13750.39|10
1651530480000|2022-05-02 22:28:00|13870.49|13750.49|13871.66|13751.66|13871.66|13751.66|13870.43|13750.43|8
1651530490000|2022-05-02 22:28:10|13871.61|13751.61|13870.91|13750.91|13871.65|13751.65|13870.91|13750.91|9
1651530500000|2022-05-02 22:28:20|13870.83|13750.83|13871.68|13751.68|13871.68|13751.68|13870.83|13750.83|9
1651530510000|2022-05-02 22:28:30|13871.55|13751.55|13871.96|13751.96|13871.96|13751.96|13871.55|13751.55|9
1651530520000|2022-05-02 22:28:40|13871.85|13751.85|13871.23|13751.23|13871.85|13751.85|13871.23|13751.23|10
1651530530000|2022-05-02 22:28:50|13871.35|13751.35|13870.78|13750.78|13871.35|13751.35|13870.78|13750.78|8
1651530540000|2022-05-02 22:29:00|13870.94|13750.94|13869.77|13749.77|13870.94|13750.94|13869.77|13749.77|8
1651530550000|2022-05-02 22:29:10|13869.8|13749.8|13869.17|13749.17|13869.9|13749.9|13869.17|13749.17|9
1651530560000|2022-05-02 22:29:20|13869.24|13749.24|13869.04|13749.04|13869.26|13749.26|13868.8|13748.8|10
1651530570000|2022-05-02 22:29:30|13869.15|13749.15|13869.57|13749.57|13869.73|13749.73|13869.15|13749.15|10
1651530580000|2022-05-02 22:29:40|13869.65|13749.65|13869.4|13749.4|13869.65|13749.65|13869.4|13749.4|9
1651530590000|2022-05-02 22:29:50|13869.53|13749.53|13869.84|13749.84|13869.84|13749.84|13869.52|13749.52|10
1651530600000|2022-05-02 22:30:00|13870.01|13750.01|13870.31|13750.31|13870.72|13750.72|13870.01|13750.01|9
1651530610000|2022-05-02 22:30:10|13870.33|13750.33|13867.68|13747.68|13870.33|13750.33|13867.68|13747.68|10
1651530620000|2022-05-02 22:30:20|13867.58|13747.58|13865.12|13745.12|13867.58|13747.58|13865.05|13745.05|10
1651530630000|2022-05-02 22:30:30|13865.16|13745.16|13865.49|13745.49|13865.62|13745.62|13864.69|13744.69|9
1651530640000|2022-05-02 22:30:40|13865.88|13745.88|13867.01|13747.01|13867.01|13747.01|13865.88|13745.88|10
1651530650000|2022-05-02 22:30:50|13866.41|13746.41|13866.28|13746.28|13867.04|13747.04|13866.06|13746.06|9
1651530660000|2022-05-02 22:31:00|13865.55|13745.55|13862.3|13742.3|13865.55|13745.55|13862.3|13742.3|9
1651530670000|2022-05-02 22:31:10|13861.37|13741.37|13861.41|13741.41|13861.84|13741.84|13860.68|13740.68|10
1651530680000|2022-05-02 22:31:20|13861.47|13741.47|13859.31|13739.31|13861.52|13741.52|13859.31|13739.31|10
1651530690000|2022-05-02 22:31:30|13859.48|13739.48|13859.86|13739.86|13859.87|13739.87|13859.4|13739.4|10
1651530700000|2022-05-02 22:31:40|13859.94|13739.94|13860.79|13740.79|13860.86|13740.86|13859.77|13739.77|10
1651530710000|2022-05-02 22:31:50|13861.03|13741.03|13861.49|13741.49|13861.49|13741.49|13860.99|13740.99|10
1651530720000|2022-05-02 22:32:00|13861.62|13741.62|13861.96|13741.96|13862.3|13742.3|13861.62|13741.62|10
1651530730000|2022-05-02 22:32:10|13862.01|13742.01|13862.78|13742.78|13862.78|13742.78|13861.99|13741.99|10
1651530740000|2022-05-02 22:32:20|13862.83|13742.83|13862.91|13742.91|13863.46|13743.46|13862.46|13742.46|10
1651530750000|2022-05-02 22:32:30|13863.02|13743.02|13863.68|13743.68|13863.68|13743.68|13862.77|13742.77|10
1651530760000|2022-05-02 22:32:40|13863.86|13743.86|13863.76|13743.76|13863.86|13743.86|13863.54|13743.54|9
1651530770000|2022-05-02 22:32:50|13863.85|13743.85|13863.45|13743.45|13863.85|13743.85|13863.27|13743.27|10
1651530780000|2022-05-02 22:33:00|13863.44|13743.44|13864.2|13744.2|13864.2|13744.2|13863.42|13743.42|8
1651530790000|2022-05-02 22:33:10|13864.21|13744.21|13863.92|13743.92|13864.26|13744.26|13863.92|13743.92|9
1651530800000|2022-05-02 22:33:20|13863.95|13743.95|13862.85|13742.85|13863.95|13743.95|13862.85|13742.85|6
1651530810000|2022-05-02 22:33:30|13862.8|13742.8|13862.06|13742.06|13862.8|13742.8|13861.82|13741.82|10
1651530820000|2022-05-02 22:33:40|13862.12|13742.12|13860.74|13740.74|13862.12|13742.12|13860.69|13740.69|9
1651530830000|2022-05-02 22:33:50|13860.82|13740.82|13860.25|13740.25|13860.82|13740.82|13860.17|13740.17|10
1651530840000|2022-05-02 22:34:00|13859.97|13739.97|13857.88|13737.88|13859.97|13739.97|13857.88|13737.88|10
1651530850000|2022-05-02 22:34:10|13857.83|13737.83|13854.91|13734.91|13858.01|13738.01|13854.91|13734.91|10
1651530860000|2022-05-02 22:34:20|13853.84|13733.84|13853.15|13733.15|13854.3|13734.3|13853.15|13733.15|9
1651530870000|2022-05-02 22:34:30|13853.12|13733.12|13852.91|13732.91|13853.12|13733.12|13852.7|13732.7|10
1651530880000|2022-05-02 22:34:40|13853.07|13733.07|13853.31|13733.31|13853.78|13733.78|13853.07|13733.07|10
1651530890000|2022-05-02 22:34:50|13853.48|13733.48|13854.43|13734.43|13854.5|13734.5|13853.35|13733.35|10
1651530900000|2022-05-02 22:35:00|13854.34|13734.34|13853.1|13733.1|13854.66|13734.66|13853.1|13733.1|9
1651530910000|2022-05-02 22:35:10|13853.14|13733.14|13852.39|13732.39|13853.14|13733.14|13852.25|13732.25|10
1651530920000|2022-05-02 22:35:20|13852.29|13732.29|13852.16|13732.16|13852.48|13732.48|13851.79|13731.79|10
1651530930000|2022-05-02 22:35:30|13852.25|13732.25|13852.82|13732.82|13852.82|13732.82|13852.22|13732.22|10
1651530940000|2022-05-02 22:35:40|13853.07|13733.07|13854.65|13734.65|13854.65|13734.65|13852.81|13732.81|9
1651530950000|2022-05-02 22:35:50|13854.71|13734.71|13854.12|13734.12|13854.74|13734.74|13854.12|13734.12|10
1651530960000|2022-05-02 22:36:00|13854.1|13734.1|13854.42|13734.42|13854.51|13734.51|13854.1|13734.1|10
1651530970000|2022-05-02 22:36:10|13854.62|13734.62|13856.28|13736.28|13856.28|13736.28|13854.62|13734.62|9
1651530980000|2022-05-02 22:36:20|13856.98|13736.98|13858.82|13738.82|13858.82|13738.82|13856.98|13736.98|9
1651530990000|2022-05-02 22:36:30|13858.77|13738.77|13858.84|13738.84|13859.27|13739.27|13858.52|13738.52|10
1651531000000|2022-05-02 22:36:40|13858.08|13738.08|13858.09|13738.09|13858.26|13738.26|13857.75|13737.75|10
1651531010000|2022-05-02 22:36:50|13857.44|13737.44|13856.71|13736.71|13857.72|13737.72|13856.71|13736.71|10
1651531020000|2022-05-02 22:37:00|13856.57|13736.57|13855.82|13735.82|13856.58|13736.58|13855.82|13735.82|9
1651531030000|2022-05-02 22:37:10|13855.72|13735.72|13854.64|13734.64|13855.78|13735.78|13854.64|13734.64|10
1651531040000|2022-05-02 22:37:20|13854.72|13734.72|13854.64|13734.64|13854.72|13734.72|13854.36|13734.36|10
1651531050000|2022-05-02 22:37:30|13854.6|13734.6|13853.24|13733.24|13854.6|13734.6|13853.24|13733.24|9
1651531060000|2022-05-02 22:37:40|13853.59|13733.59|13852.89|13732.89|13853.64|13733.64|13852.69|13732.69|10
1651531070000|2022-05-02 22:37:50|13852.87|13732.87|13852.16|13732.16|13852.87|13732.87|13852.16|13732.16|10
1651531080000|2022-05-02 22:38:00|13852.14|13732.14|13852.67|13732.67|13852.67|13732.67|13852.08|13732.08|8
1651531090000|2022-05-02 22:38:10|13852.36|13732.36|13853.63|13733.63|13853.63|13733.63|13852.36|13732.36|10
1651531100000|2022-05-02 22:38:20|13853.67|13733.67|13853.57|13733.57|13853.9|13733.9|13853.51|13733.51|10
1651531110000|2022-05-02 22:38:30|13853.48|13733.48|13853.96|13733.96|13854.18|13734.18|13853.48|13733.48|9
1651531120000|2022-05-02 22:38:40|13854|13734|13853.94|13733.94|13854.25|13734.25|13853.88|13733.88|10
1651531130000|2022-05-02 22:38:50|13853.92|13733.92|13853.47|13733.47|13854.2|13734.2|13853.36|13733.36|10
1651531140000|2022-05-02 22:39:00|13853.31|13733.31|13852.27|13732.27|13853.37|13733.37|13852.27|13732.27|9
1651531150000|2022-05-02 22:39:10|13852.03|13732.03|13850.73|13730.73|13852.16|13732.16|13850.38|13730.38|10
1651531160000|2022-05-02 22:39:20|13850.8|13730.8|13850.43|13730.43|13851.29|13731.29|13850.43|13730.43|9
1651531170000|2022-05-02 22:39:30|13849.95|13729.95|13849.76|13729.76|13850.08|13730.08|13849.74|13729.74|10
1651531180000|2022-05-02 22:39:40|13849.74|13729.74|13850.5|13730.5|13850.5|13730.5|13849.61|13729.61|6
1651531190000|2022-05-02 22:39:50|13850.49|13730.49|13850.47|13730.47|13850.49|13730.49|13849.73|13729.73|7
1651531200000|2022-05-02 22:40:00|13850.46|13730.46|13848.28|13728.28|13850.46|13730.46|13848.28|13728.28|10
1651531210000|2022-05-02 22:40:10|13848.09|13728.09|13845.47|13725.47|13848.09|13728.09|13845.47|13725.47|10
1651531220000|2022-05-02 22:40:20|13844.53|13724.53|13842.6|13722.6|13844.53|13724.53|13842.6|13722.6|9
1651531230000|2022-05-02 22:40:30|13842.61|13722.61|13842.78|13722.78|13842.78|13722.78|13842.48|13722.48|10
1651531240000|2022-05-02 22:40:40|13842.81|13722.81|13844.51|13724.51|13844.51|13724.51|13842.43|13722.43|10
1651531250000|2022-05-02 22:40:50|13844.83|13724.83|13846.1|13726.1|13846.1|13726.1|13844.83|13724.83|9
1651531260000|2022-05-02 22:41:00|13845.76|13725.76|13846.14|13726.14|13846.27|13726.27|13845.76|13725.76|8
1651531270000|2022-05-02 22:41:10|13846.5|13726.5|13846.51|13726.51|13846.51|13726.51|13846.21|13726.21|9
1651531280000|2022-05-02 22:41:20|13846.5|13726.5|13847.3|13727.3|13847.39|13727.39|13846.5|13726.5|10
1651531290000|2022-05-02 22:41:30|13847.19|13727.19|13847.11|13727.11|13847.35|13727.35|13847.11|13727.11|9
1651531300000|2022-05-02 22:41:40|13846.64|13726.64|13845.93|13725.93|13846.7|13726.7|13845.93|13725.93|9
1651531310000|2022-05-02 22:41:50|13845.66|13725.66|13845.23|13725.23|13845.95|13725.95|13845.14|13725.14|10
1651531320000|2022-05-02 22:42:00|13844.68|13724.68|13844.74|13724.74|13845.12|13725.12|13844.66|13724.66|9
1651531330000|2022-05-02 22:42:10|13844.79|13724.79|13843.06|13723.06|13844.79|13724.79|13843.06|13723.06|10
1651531340000|2022-05-02 22:42:20|13842.98|13722.98|13844.02|13724.02|13844.02|13724.02|13842.96|13722.96|9
1651531350000|2022-05-02 22:42:30|13844.06|13724.06|13844.43|13724.43|13844.75|13724.75|13844.06|13724.06|10
1651531360000|2022-05-02 22:42:40|13844.5|13724.5|13845.27|13725.27|13845.27|13725.27|13844.5|13724.5|9
1651531370000|2022-05-02 22:42:50|13845.48|13725.48|13845.65|13725.65|13845.69|13725.69|13845.46|13725.46|10
1651531380000|2022-05-02 22:43:00|13845.76|13725.76|13845.23|13725.23|13845.82|13725.82|13845.23|13725.23|10
1651531390000|2022-05-02 22:43:10|13845.14|13725.14|13843.97|13723.97|13845.14|13725.14|13843.97|13723.97|10
1651531400000|2022-05-02 22:43:20|13843.95|13723.95|13844.43|13724.43|13844.43|13724.43|13843.85|13723.85|10
1651531410000|2022-05-02 22:43:30|13844.46|13724.46|13844.19|13724.19|13844.46|13724.46|13844.14|13724.14|10
1651531420000|2022-05-02 22:43:40|13844.2|13724.2|13843.1|13723.1|13844.2|13724.2|13843.1|13723.1|9
1651531430000|2022-05-02 22:43:50|13842.9|13722.9|13842.39|13722.39|13843.02|13723.02|13842.39|13722.39|9
1651531440000|2022-05-02 22:44:00|13842.44|13722.44|13841.2|13721.2|13842.44|13722.44|13840.88|13720.88|10
1651531450000|2022-05-02 22:44:10|13841.18|13721.18|13842.02|13722.02|13842.02|13722.02|13840.92|13720.92|10
1651531460000|2022-05-02 22:44:20|13842.2|13722.2|13842.82|13722.82|13842.82|13722.82|13842.2|13722.2|9
1651531470000|2022-05-02 22:44:30|13842.84|13722.84|13843.78|13723.78|13843.78|13723.78|13842.84|13722.84|9
1651531480000|2022-05-02 22:44:40|13843.75|13723.75|13844.77|13724.77|13844.77|13724.77|13843.75|13723.75|9
1651531490000|2022-05-02 22:44:50|13844.64|13724.64|13844.43|13724.43|13844.64|13724.64|13844.38|13724.38|10
1651531500000|2022-05-02 22:45:00|13844.47|13724.47|13844.4|13724.4|13844.58|13724.58|13844.37|13724.37|10
1651531510000|2022-05-02 22:45:10|13844.52|13724.52|13844.58|13724.58|13844.76|13724.76|13844.52|13724.52|10
1651531520000|2022-05-02 22:45:20|13844.5|13724.5|13845.59|13725.59|13845.62|13725.62|13844.43|13724.43|10
1651531530000|2022-05-02 22:45:30|13845.66|13725.66|13845.58|13725.58|13845.72|13725.72|13845.43|13725.43|10
1651531540000|2022-05-02 22:45:40|13845.78|13725.78|13845.97|13725.97|13846.01|13726.01|13845.78|13725.78|8
1651531550000|2022-05-02 22:45:50|13846.09|13726.09|13846.09|13726.09|13846.42|13726.42|13846.09|13726.09|9
1651531560000|2022-05-02 22:46:00|13846.31|13726.31|13846.87|13726.87|13846.87|13726.87|13846.29|13726.29|9
1651531570000|2022-05-02 22:46:10|13846.92|13726.92|13847.82|13727.82|13847.82|13727.82|13846.67|13726.67|7
1651531580000|2022-05-02 22:46:20|13848.04|13728.04|13848.46|13728.46|13848.46|13728.46|13848.04|13728.04|7
1651531590000|2022-05-02 22:46:30|13848.45|13728.45|13846.78|13726.78|13848.45|13728.45|13846.78|13726.78|9
1651531600000|2022-05-02 22:46:40|13846.22|13726.22|13844.37|13724.37|13846.22|13726.22|13844.37|13724.37|9
1651531610000|2022-05-02 22:46:50|13844.28|13724.28|13844.17|13724.17|13844.29|13724.29|13843.9|13723.9|9
1651531620000|2022-05-02 22:47:00|13842.98|13722.98|13840.22|13720.22|13842.98|13722.98|13840.22|13720.22|10
1651531630000|2022-05-02 22:47:10|13840.12|13720.12|13839.71|13719.71|13840.12|13720.12|13839.64|13719.64|9
1651531640000|2022-05-02 22:47:20|13839.78|13719.78|13837.46|13717.46|13839.78|13719.78|13837.46|13717.46|9
1651531650000|2022-05-02 22:47:30|13837.36|13717.36|13836.32|13716.32|13837.36|13717.36|13836.32|13716.32|9
1651531660000|2022-05-02 22:47:40|13836.29|13716.29|13836.38|13716.38|13836.38|13716.38|13835.96|13715.96|7
1651531670000|2022-05-02 22:47:50|13836.68|13716.68|13837.24|13717.24|13837.29|13717.29|13836.57|13716.57|9
1651531680000|2022-05-02 22:48:00|13837.07|13717.07|13837.78|13717.78|13837.78|13717.78|13836.67|13716.67|10
1651531690000|2022-05-02 22:48:10|13837.88|13717.88|13839.45|13719.45|13839.45|13719.45|13837.88|13717.88|10
1651531700000|2022-05-02 22:48:20|13839.86|13719.86|13842.12|13722.12|13842.12|13722.12|13839.86|13719.86|10
1651531710000|2022-05-02 22:48:30|13842.24|13722.24|13843.92|13723.92|13843.92|13723.92|13842.24|13722.24|10
1651531720000|2022-05-02 22:48:40|13843.84|13723.84|13843.85|13723.85|13843.98|13723.98|13843.79|13723.79|10
1651531730000|2022-05-02 22:48:50|13843.84|13723.84|13842.76|13722.76|13843.84|13723.84|13842.76|13722.76|9
1651531740000|2022-05-02 22:49:00|13842.74|13722.74|13841.64|13721.64|13842.74|13722.74|13841.64|13721.64|9
1651531750000|2022-05-02 22:49:10|13841.53|13721.53|13840.32|13720.32|13841.53|13721.53|13840.32|13720.32|9
1651531760000|2022-05-02 22:49:20|13840.3|13720.3|13839.49|13719.49|13840.3|13720.3|13839.49|13719.49|9
1651531770000|2022-05-02 22:49:30|13839.31|13719.31|13837.94|13717.94|13839.31|13719.31|13837.94|13717.94|10
1651531780000|2022-05-02 22:49:40|13837.88|13717.88|13836.27|13716.27|13837.88|13717.88|13836.27|13716.27|10
1651531790000|2022-05-02 22:49:50|13836.3|13716.3|13836.52|13716.52|13836.68|13716.68|13836.3|13716.3|9
1651531800000|2022-05-02 22:50:00|13836.44|13716.44|13836.93|13716.93|13836.93|13716.93|13836.4|13716.4|7
1651531810000|2022-05-02 22:50:10|13836.84|13716.84|13837.03|13717.03|13837.03|13717.03|13836.84|13716.84|8
1651531820000|2022-05-02 22:50:20|13837.08|13717.08|13836.14|13716.14|13837.11|13717.11|13836.06|13716.06|7
1651531830000|2022-05-02 22:50:30|13836|13716|13836.21|13716.21|13836.21|13716.21|13835.83|13715.83|9
1651531840000|2022-05-02 22:50:40|13836.19|13716.19|13836.89|13716.89|13836.89|13716.89|13836.15|13716.15|6
1651531850000|2022-05-02 22:50:50|13836.93|13716.93|13838.54|13718.54|13838.54|13718.54|13836.93|13716.93|9
1651531860000|2022-05-02 22:51:00|13838.6|13718.6|13837.84|13717.84|13838.61|13718.61|13837.76|13717.76|10
1651531870000|2022-05-02 22:51:10|13837.83|13717.83|13837.32|13717.32|13837.97|13717.97|13837.32|13717.32|8
1651531880000|2022-05-02 22:51:20|13837.22|13717.22|13839.26|13719.26|13839.31|13719.31|13837.22|13717.22|10
1651531890000|2022-05-02 22:51:30|13839.53|13719.53|13843.18|13723.18|13843.18|13723.18|13839.53|13719.53|10
1651531900000|2022-05-02 22:51:40|13842.82|13722.82|13843.76|13723.76|13843.76|13723.76|13842.81|13722.81|10
1651531910000|2022-05-02 22:51:50|13843.65|13723.65|13844.5|13724.5|13844.5|13724.5|13843.65|13723.65|7
1651531920000|2022-05-02 22:52:00|13844.49|13724.49|13844.72|13724.72|13844.72|13724.72|13844.49|13724.49|8
1651531930000|2022-05-02 22:52:10|13844.71|13724.71|13844.42|13724.42|13844.71|13724.71|13844.04|13724.04|10
1651531940000|2022-05-02 22:52:20|13844.5|13724.5|13843.91|13723.91|13844.57|13724.57|13843.45|13723.45|10
1651531950000|2022-05-02 22:52:30|13843.51|13723.51|13843.89|13723.89|13844.72|13724.72|13843.51|13723.51|10
1651531960000|2022-05-02 22:52:40|13844.09|13724.09|13844.94|13724.94|13845.1|13725.1|13844.09|13724.09|9
1651531970000|2022-05-02 22:52:50|13844.88|13724.88|13844.92|13724.92|13845.07|13725.07|13844.88|13724.88|9
1651531980000|2022-05-02 22:53:00|13845.09|13725.09|13845.4|13725.4|13845.47|13725.47|13845.09|13725.09|9
1651531990000|2022-05-02 22:53:10|13845.37|13725.37|13843.67|13723.67|13845.37|13725.37|13843.67|13723.67|9
1651532000000|2022-05-02 22:53:20|13843.52|13723.52|13843.18|13723.18|13843.52|13723.52|13843.04|13723.04|10
1651532010000|2022-05-02 22:53:30|13843.19|13723.19|13842.69|13722.69|13843.19|13723.19|13842.69|13722.69|7
1651532020000|2022-05-02 22:53:40|13842.58|13722.58|13842.21|13722.21|13842.58|13722.58|13842.01|13722.01|9
1651532030000|2022-05-02 22:53:50|13842.09|13722.09|13841.89|13721.89|13842.34|13722.34|13841.84|13721.84|9
1651532040000|2022-05-02 22:54:00|13841.9|13721.9|13841.88|13721.88|13841.91|13721.91|13841.8|13721.8|10
1651532050000|2022-05-02 22:54:10|13841.93|13721.93|13840.59|13720.59|13841.93|13721.93|13840.59|13720.59|10
1651532060000|2022-05-02 22:54:20|13840.15|13720.15|13839.12|13719.12|13840.15|13720.15|13839.04|13719.04|10
1651532070000|2022-05-02 22:54:30|13839.53|13719.53|13840.16|13720.16|13840.16|13720.16|13839.41|13719.41|9
1651532080000|2022-05-02 22:54:40|13840.54|13720.54|13840.52|13720.52|13840.66|13720.66|13840.38|13720.38|9
1651532090000|2022-05-02 22:54:50|13840.77|13720.77|13839.83|13719.83|13840.9|13720.9|13839.73|13719.73|8
1651532100000|2022-05-02 22:55:00|13839.52|13719.52|13840.05|13720.05|13840.05|13720.05|13839.52|13719.52|9
1651532110000|2022-05-02 22:55:10|13840.08|13720.08|13840.47|13720.47|13840.52|13720.52|13840|13720|7
1651532120000|2022-05-02 22:55:20|13840.55|13720.55|13840.78|13720.78|13840.79|13720.79|13840.52|13720.52|8
1651532130000|2022-05-02 22:55:30|13840.9|13720.9|13841.05|13721.05|13841.13|13721.13|13840.9|13720.9|10
1651532140000|2022-05-02 22:55:40|13840.71|13720.71|13839.9|13719.9|13840.71|13720.71|13839.71|13719.71|9
1651532150000|2022-05-02 22:55:50|13839.81|13719.81|13839.14|13719.14|13839.81|13719.81|13839.14|13719.14|8
1651532160000|2022-05-02 22:56:00|13838.81|13718.81|13838.29|13718.29|13838.87|13718.87|13838.29|13718.29|8
1651532170000|2022-05-02 22:56:10|13838.35|13718.35|13837.81|13717.81|13838.35|13718.35|13837.81|13717.81|4
1651532180000|2022-05-02 22:56:20|13837.7|13717.7|13836.02|13716.02|13837.7|13717.7|13835.98|13715.98|10
1651532190000|2022-05-02 22:56:30|13835.9|13715.9|13835.08|13715.08|13835.9|13715.9|13835.03|13715.03|8
1651532200000|2022-05-02 22:56:40|13835.28|13715.28|13835.3|13715.3|13835.34|13715.34|13835.02|13715.02|9
1651532210000|2022-05-02 22:56:50|13835.09|13715.09|13835.4|13715.4|13835.4|13715.4|13835|13715|8
1651532220000|2022-05-02 22:57:00|13835.46|13715.46|13836|13716|13836.16|13716.16|13835.42|13715.42|10
1651532230000|2022-05-02 22:57:10|13836.39|13716.39|13836.65|13716.65|13837|13717|13836.39|13716.39|9
1651532240000|2022-05-02 22:57:20|13836.52|13716.52|13837.01|13717.01|13837.01|13717.01|13836.42|13716.42|9
1651532250000|2022-05-02 22:57:30|13836.97|13716.97|13836.9|13716.9|13836.97|13716.97|13836.52|13716.52|10
1651532260000|2022-05-02 22:57:40|13837|13717|13837.24|13717.24|13837.24|13717.24|13836.64|13716.64|10
1651532270000|2022-05-02 22:57:50|13837.59|13717.59|13838.36|13718.36|13838.64|13718.64|13837.59|13717.59|10
1651532280000|2022-05-02 22:58:00|13838.19|13718.19|13838.43|13718.43|13838.49|13718.49|13838.19|13718.19|8
1651532290000|2022-05-02 22:58:10|13838.42|13718.42|13838.38|13718.38|13838.45|13718.45|13838.3|13718.3|9
1651532300000|2022-05-02 22:58:20|13838.41|13718.41|13838.12|13718.12|13838.5|13718.5|13838.12|13718.12|8
1651532310000|2022-05-02 22:58:30|13838|13718|13836.75|13716.75|13838|13718|13836.75|13716.75|8
1651532320000|2022-05-02 22:58:40|13836.61|13716.61|13835.93|13715.93|13836.61|13716.61|13835.93|13715.93|8
1651532330000|2022-05-02 22:58:50|13835.91|13715.91|13834.95|13714.95|13836.04|13716.04|13834.9|13714.9|10
1651532340000|2022-05-02 22:59:00|13834.65|13714.65|13834.21|13714.21|13834.66|13714.66|13834.21|13714.21|7
1651532350000|2022-05-02 22:59:10|13833.91|13713.91|13833.55|13713.55|13833.91|13713.91|13833.55|13713.55|7
1651532360000|2022-05-02 22:59:20|13833.67|13713.67|13833.41|13713.41|13833.67|13713.67|13832.74|13712.74|10
1651532370000|2022-05-02 22:59:30|13833.66|13713.66|13833.37|13713.37|13833.66|13713.66|13833.3|13713.3|9
1651532380000|2022-05-02 22:59:40|13833.24|13713.24|13833.05|13713.05|13833.33|13713.33|13832.96|13712.96|10
1651532390000|2022-05-02 22:59:50|13833.07|13713.07|13832.37|13712.37|13833.07|13713.07|13832.18|13712.18|10
1651532400000|2022-05-02 23:00:00|13832.46|13712.46|13833.64|13713.64|13833.64|13713.64|13832.46|13712.46|10
1651532410000|2022-05-02 23:00:10|13833.68|13713.68|13835.87|13715.87|13835.87|13715.87|13833.68|13713.68|10
1651532420000|2022-05-02 23:00:20|13835.83|13715.83|13837.93|13717.93|13837.93|13717.93|13835.83|13715.83|10
1651532430000|2022-05-02 23:00:30|13837.8|13717.8|13839.87|13719.87|13839.88|13719.88|13837.8|13717.8|9
1651532440000|2022-05-02 23:00:40|13839.85|13719.85|13839.79|13719.79|13840.17|13720.17|13839.73|13719.73|10
1651532450000|2022-05-02 23:00:50|13839.98|13719.98|13841.78|13721.78|13841.82|13721.82|13839.98|13719.98|10
1651532460000|2022-05-02 23:01:00|13842.03|13722.03|13841.12|13721.12|13842.15|13722.15|13841.12|13721.12|7
1651532470000|2022-05-02 23:01:10|13841.06|13721.06|13841.08|13721.08|13841.1|13721.1|13840.94|13720.94|8
1651532480000|2022-05-02 23:01:20|13841.1|13721.1|13840.32|13720.32|13841.1|13721.1|13840.32|13720.32|9
1651532490000|2022-05-02 23:01:30|13840.46|13720.46|13840.39|13720.39|13840.53|13720.53|13840.38|13720.38|9
1651532500000|2022-05-02 23:01:40|13840.46|13720.46|13839.7|13719.7|13840.5|13720.5|13839.51|13719.51|8
1651532510000|2022-05-02 23:01:50|13839.61|13719.61|13840.08|13720.08|13840.08|13720.08|13839.61|13719.61|10
1651532520000|2022-05-02 23:02:00|13840.11|13720.11|13839.98|13719.98|13840.18|13720.18|13839.98|13719.98|6
1651532530000|2022-05-02 23:02:10|13839.96|13719.96|13840.14|13720.14|13840.14|13720.14|13839.96|13719.96|7
1651532540000|2022-05-02 23:02:20|13840.13|13720.13|13839.93|13719.93|13840.24|13720.24|13839.93|13719.93|8
1651532550000|2022-05-02 23:02:30|13839.86|13719.86|13839.95|13719.95|13840.02|13720.02|13839.84|13719.84|9
1651532560000|2022-05-02 23:02:40|13840.17|13720.17|13839.98|13719.98|13840.32|13720.32|13839.8|13719.8|10
1651532570000|2022-05-02 23:02:50|13839.99|13719.99|13840.18|13720.18|13840.18|13720.18|13839.86|13719.86|9
1651532580000|2022-05-02 23:03:00|13840.08|13720.08|13842.25|13722.25|13842.25|13722.25|13839.88|13719.88|10
1651532590000|2022-05-02 23:03:10|13842.26|13722.26|13844.74|13724.74|13844.74|13724.74|13842.26|13722.26|10
1651532600000|2022-05-02 23:03:20|13844.85|13724.85|13845.89|13725.89|13845.94|13725.94|13844.81|13724.81|10
1651532610000|2022-05-02 23:03:30|13846.1|13726.1|13845.26|13725.26|13846.1|13726.1|13845.26|13725.26|10
1651532620000|2022-05-02 23:03:40|13845.17|13725.17|13845.26|13725.26|13845.26|13725.26|13844.81|13724.81|8
1651532630000|2022-05-02 23:03:50|13845.28|13725.28|13844.88|13724.88|13845.28|13725.28|13844.75|13724.75|10
1651532640000|2022-05-02 23:04:00|13844.97|13724.97|13844.1|13724.1|13845.22|13725.22|13844.1|13724.1|10
1651532650000|2022-05-02 23:04:10|13844.14|13724.14|13841.4|13721.4|13844.27|13724.27|13841.4|13721.4|9
1651532660000|2022-05-02 23:04:20|13840.61|13720.61|13839.3|13719.3|13840.61|13720.61|13839.15|13719.15|10
1651532670000|2022-05-02 23:04:30|13839.38|13719.38|13839.92|13719.92|13839.94|13719.94|13839.18|13719.18|9
1651532680000|2022-05-02 23:04:40|13839.61|13719.61|13840.61|13720.61|13840.61|13720.61|13839.14|13719.14|10
1651532690000|2022-05-02 23:04:50|13840.72|13720.72|13842.17|13722.17|13842.17|13722.17|13840.72|13720.72|10
1651532700000|2022-05-02 23:05:00|13842.21|13722.21|13842.73|13722.73|13842.73|13722.73|13842.21|13722.21|9
1651532710000|2022-05-02 23:05:10|13843.17|13723.17|13846.47|13726.47|13846.47|13726.47|13843.17|13723.17|10
1651532720000|2022-05-02 23:05:20|13847.08|13727.08|13848.68|13728.68|13848.68|13728.68|13847.08|13727.08|10
1651532730000|2022-05-02 23:05:30|13848.72|13728.72|13849.8|13729.8|13849.8|13729.8|13848.72|13728.72|10
1651532740000|2022-05-02 23:05:40|13849.42|13729.42|13849.52|13729.52|13849.75|13729.75|13849.38|13729.38|9
1651532750000|2022-05-02 23:05:50|13849.33|13729.33|13849.04|13729.04|13849.33|13729.33|13848.93|13728.93|10
1651532760000|2022-05-02 23:06:00|13849.27|13729.27|13849.47|13729.47|13849.49|13729.49|13849.27|13729.27|10
1651532770000|2022-05-02 23:06:10|13849.62|13729.62|13850.27|13730.27|13850.27|13730.27|13849.57|13729.57|10
1651532780000|2022-05-02 23:06:20|13850.21|13730.21|13850.8|13730.8|13850.8|13730.8|13850.21|13730.21|9
1651532790000|2022-05-02 23:06:30|13850.81|13730.81|13850.57|13730.57|13851.55|13731.55|13850.57|13730.57|9
1651532800000|2022-05-02 23:06:40|13850.67|13730.67|13850.31|13730.31|13851.08|13731.08|13850.08|13730.08|10
1651532810000|2022-05-02 23:06:50|13850.34|13730.34|13850.32|13730.32|13850.34|13730.34|13850.07|13730.07|9
1651532820000|2022-05-02 23:07:00|13850.31|13730.31|13852.08|13732.08|13852.08|13732.08|13850.31|13730.31|9
1651532830000|2022-05-02 23:07:10|13852.51|13732.51|13857.15|13737.15|13857.15|13737.15|13852.51|13732.51|9
1651532840000|2022-05-02 23:07:20|13857.77|13737.77|13858.79|13738.79|13859.48|13739.48|13857.77|13737.77|10
1651532850000|2022-05-02 23:07:30|13858.9|13738.9|13858.32|13738.32|13858.9|13738.9|13858.31|13738.31|10
1651532860000|2022-05-02 23:07:40|13858.19|13738.19|13857.72|13737.72|13858.7|13738.7|13857.66|13737.66|10
1651532870000|2022-05-02 23:07:50|13857.45|13737.45|13857.16|13737.16|13857.47|13737.47|13856.68|13736.68|9
1651532880000|2022-05-02 23:08:00|13857.05|13737.05|13858.07|13738.07|13858.07|13738.07|13857.01|13737.01|9
1651532890000|2022-05-02 23:08:10|13858.17|13738.17|13857.57|13737.57|13858.17|13738.17|13857.54|13737.54|10
1651532900000|2022-05-02 23:08:20|13857.4|13737.4|13857.53|13737.53|13857.71|13737.71|13857.4|13737.4|9
1651532910000|2022-05-02 23:08:30|13857.64|13737.64|13857.55|13737.55|13857.83|13737.83|13857.55|13737.55|10
1651532920000|2022-05-02 23:08:40|13857.46|13737.46|13856.51|13736.51|13857.46|13737.46|13856.51|13736.51|10
1651532930000|2022-05-02 23:08:50|13856.03|13736.03|13854.73|13734.73|13856.03|13736.03|13854.45|13734.45|9
1651532940000|2022-05-02 23:09:00|13854.7|13734.7|13856.36|13736.36|13856.39|13736.39|13854.7|13734.7|10
1651532950000|2022-05-02 23:09:10|13856.38|13736.38|13857.08|13737.08|13857.11|13737.11|13856.38|13736.38|10
1651532960000|2022-05-02 23:09:20|13857.09|13737.09|13858.88|13738.88|13858.88|13738.88|13856.87|13736.87|10
1651532970000|2022-05-02 23:09:30|13859.03|13739.03|13858.1|13738.1|13859.03|13739.03|13858.1|13738.1|10
1651532980000|2022-05-02 23:09:40|13858.26|13738.26|13857.75|13737.75|13858.29|13738.29|13857.54|13737.54|9
1651532990000|2022-05-02 23:09:50|13857.35|13737.35|13860.69|13740.69|13860.69|13740.69|13857.35|13737.35|10
1651533000000|2022-05-02 23:10:00|13860.77|13740.77|13862.6|13742.6|13862.6|13742.6|13860.77|13740.77|10
1651533010000|2022-05-02 23:10:10|13862.99|13742.99|13864.49|13744.49|13864.61|13744.61|13862.87|13742.87|10
1651533020000|2022-05-02 23:10:20|13864.59|13744.59|13866.92|13746.92|13866.92|13746.92|13864.59|13744.59|10
1651533030000|2022-05-02 23:10:30|13867.94|13747.94|13868.81|13748.81|13868.82|13748.82|13867.94|13747.94|10
1651533040000|2022-05-02 23:10:40|13868.97|13748.97|13871.9|13751.9|13871.91|13751.91|13868.97|13748.97|10
1651533050000|2022-05-02 23:10:50|13872.15|13752.15|13874.05|13754.05|13874.05|13754.05|13872.15|13752.15|10
1651533060000|2022-05-02 23:11:00|13874.73|13754.73|13877.94|13757.94|13878.06|13758.06|13874.73|13754.73|10
1651533070000|2022-05-02 23:11:10|13878.16|13758.16|13878.48|13758.48|13878.89|13758.89|13878.16|13758.16|10
1651533080000|2022-05-02 23:11:20|13878.24|13758.24|13877.92|13757.92|13878.37|13758.37|13877.23|13757.23|9
1651533090000|2022-05-02 23:11:30|13878.05|13758.05|13878.17|13758.17|13878.33|13758.33|13877.98|13757.98|10
1651533100000|2022-05-02 23:11:40|13877.94|13757.94|13875.33|13755.33|13878.17|13758.17|13875.33|13755.33|10
1651533110000|2022-05-02 23:11:50|13875.19|13755.19|13873.62|13753.62|13875.27|13755.27|13873.62|13753.62|10
1651533120000|2022-05-02 23:12:00|13873.81|13753.81|13871.49|13751.49|13873.81|13753.81|13871.3|13751.3|10
1651533130000|2022-05-02 23:12:10|13870.17|13750.17|13868.66|13748.66|13871.02|13751.02|13868.66|13748.66|10
1651533140000|2022-05-02 23:12:20|13869.15|13749.15|13868.25|13748.25|13869.19|13749.19|13868.25|13748.25|10
1651533150000|2022-05-02 23:12:30|13868.03|13748.03|13867.07|13747.07|13868.42|13748.42|13867.07|13747.07|10
1651533160000|2022-05-02 23:12:40|13866.93|13746.93|13863.32|13743.32|13866.93|13746.93|13863.32|13743.32|9
1651533170000|2022-05-02 23:12:50|13863.2|13743.2|13862.59|13742.59|13863.23|13743.23|13862.59|13742.59|8
1651533180000|2022-05-02 23:13:00|13862.81|13742.81|13862.67|13742.67|13863.03|13743.03|13862.56|13742.56|9
1651533190000|2022-05-02 23:13:10|13863.31|13743.31|13864.44|13744.44|13864.44|13744.44|13863.27|13743.27|10
1651533200000|2022-05-02 23:13:20|13864.73|13744.73|13867.99|13747.99|13867.99|13747.99|13864.73|13744.73|10
1651533210000|2022-05-02 23:13:30|13868.52|13748.52|13869.9|13749.9|13870.17|13750.17|13868.52|13748.52|10
1651533220000|2022-05-02 23:13:40|13870.59|13750.59|13872.73|13752.73|13872.73|13752.73|13870.59|13750.59|9
1651533230000|2022-05-02 23:13:50|13873.25|13753.25|13874.8|13754.8|13874.8|13754.8|13873.25|13753.25|10
1651533240000|2022-05-02 23:14:00|13874.87|13754.87|13875.82|13755.82|13875.93|13755.93|13874.87|13754.87|9
1651533250000|2022-05-02 23:14:10|13876.41|13756.41|13878.5|13758.5|13878.56|13758.56|13876.41|13756.41|10
1651533260000|2022-05-02 23:14:20|13877.86|13757.86|13880.55|13760.55|13880.55|13760.55|13877.86|13757.86|10
1651533270000|2022-05-02 23:14:30|13880.81|13760.81|13878.48|13758.48|13880.81|13760.81|13878.48|13758.48|9
1651533280000|2022-05-02 23:14:40|13879.03|13759.03|13878.51|13758.51|13879.07|13759.07|13878.18|13758.18|10
1651533290000|2022-05-02 23:14:50|13878.13|13758.13|13877.22|13757.22|13878.13|13758.13|13877.06|13757.06|8
1651533300000|2022-05-02 23:15:00|13877.12|13757.12|13878.26|13758.26|13878.62|13758.62|13877.08|13757.08|9
1651533310000|2022-05-02 23:15:10|13878.11|13758.11|13877.7|13757.7|13878.42|13758.42|13877.7|13757.7|10
1651533320000|2022-05-02 23:15:20|13877.86|13757.86|13877.33|13757.33|13878.32|13758.32|13877.27|13757.27|10
1651533330000|2022-05-02 23:15:30|13876.85|13756.85|13876.73|13756.73|13877.16|13757.16|13876.73|13756.73|10
1651533340000|2022-05-02 23:15:40|13876.72|13756.72|13877.87|13757.87|13877.87|13757.87|13876.54|13756.54|10
1651533350000|2022-05-02 23:15:50|13878.72|13758.72|13878.89|13758.89|13879.38|13759.38|13878.39|13758.39|10
1651533360000|2022-05-02 23:16:00|13879.02|13759.02|13878.4|13758.4|13879.17|13759.17|13878.35|13758.35|10
1651533370000|2022-05-02 23:16:10|13878.25|13758.25|13879.09|13759.09|13879.09|13759.09|13878.15|13758.15|10
1651533380000|2022-05-02 23:16:20|13879.61|13759.61|13879.58|13759.58|13879.97|13759.97|13879.41|13759.41|10
1651533390000|2022-05-02 23:16:30|13879.86|13759.86|13881.43|13761.43|13881.43|13761.43|13879.86|13759.86|10
1651533400000|2022-05-02 23:16:40|13881.38|13761.38|13879.91|13759.91|13881.38|13761.38|13879.91|13759.91|10
1651533410000|2022-05-02 23:16:50|13880|13760|13879.33|13759.33|13880|13760|13878.99|13758.99|9
1651533420000|2022-05-02 23:17:00|13878.91|13758.91|13878.82|13758.82|13879.35|13759.35|13878.82|13758.82|9
1651533430000|2022-05-02 23:17:10|13879.1|13759.1|13878.23|13758.23|13879.1|13759.1|13878.23|13758.23|10
1651533440000|2022-05-02 23:17:20|13878.82|13758.82|13878.77|13758.77|13878.82|13758.82|13878.08|13758.08|10
1651533450000|2022-05-02 23:17:30|13878.22|13758.22|13876.52|13756.52|13878.22|13758.22|13876.52|13756.52|10
1651533460000|2022-05-02 23:17:40|13876.57|13756.57|13876.12|13756.12|13876.87|13756.87|13875.74|13755.74|9
1651533470000|2022-05-02 23:17:50|13875.9|13755.9|13877.85|13757.85|13878.21|13758.21|13875.9|13755.9|9
1651533480000|2022-05-02 23:18:00|13877.29|13757.29|13880|13760|13880|13760|13877.29|13757.29|10
1651533490000|2022-05-02 23:18:10|13880.51|13760.51|13881.93|13761.93|13882.06|13762.06|13880.51|13760.51|10
1651533500000|2022-05-02 23:18:20|13882.23|13762.23|13883.41|13763.41|13883.42|13763.42|13882.17|13762.17|10
1651533510000|2022-05-02 23:18:30|13883.3|13763.3|13884.96|13764.96|13885.18|13765.18|13883.3|13763.3|10
1651533520000|2022-05-02 23:18:40|13884.88|13764.88|13885.19|13765.19|13885.36|13765.36|13884.88|13764.88|10
1651533530000|2022-05-02 23:18:50|13885.58|13765.58|13885.65|13765.65|13885.65|13765.65|13885.31|13765.31|10
1651533540000|2022-05-02 23:19:00|13885.58|13765.58|13884.94|13764.94|13885.58|13765.58|13884.64|13764.64|10
1651533550000|2022-05-02 23:19:10|13884.88|13764.88|13884.71|13764.71|13885.15|13765.15|13884.68|13764.68|10
1651533560000|2022-05-02 23:19:20|13885.08|13765.08|13885.27|13765.27|13885.51|13765.51|13884.9|13764.9|10
1651533570000|2022-05-02 23:19:30|13885.4|13765.4|13885.7|13765.7|13885.82|13765.82|13884.6|13764.6|10
1651533580000|2022-05-02 23:19:40|13885.86|13765.86|13885.19|13765.19|13885.92|13765.92|13885.19|13765.19|10
1651533590000|2022-05-02 23:19:50|13885.34|13765.34|13884.61|13764.61|13885.34|13765.34|13884.61|13764.61|10
1651533600000|2022-05-02 23:20:00|13884.64|13764.64|13883.21|13763.21|13884.64|13764.64|13883.19|13763.19|10
1651533610000|2022-05-02 23:20:10|13883.48|13763.48|13883.54|13763.54|13883.84|13763.84|13883.22|13763.22|10
1651533620000|2022-05-02 23:20:20|13883.78|13763.78|13882.68|13762.68|13883.78|13763.78|13882.68|13762.68|10
1651533630000|2022-05-02 23:20:30|13882.91|13762.91|13882.65|13762.65|13883.54|13763.54|13882.62|13762.62|10
1651533640000|2022-05-02 23:20:40|13882.51|13762.51|13886.66|13766.66|13887.09|13767.09|13882.51|13762.51|10
1651533650000|2022-05-02 23:20:50|13886.65|13766.65|13889.1|13769.1|13889.6|13769.6|13886.65|13766.65|10
1651533660000|2022-05-02 23:21:00|13888.77|13768.77|13888.74|13768.74|13889.29|13769.29|13887.91|13767.91|10
1651533670000|2022-05-02 23:21:10|13889.55|13769.55|13891.57|13771.57|13891.57|13771.57|13889.55|13769.55|10
1651533680000|2022-05-02 23:21:20|13891.32|13771.32|13890.18|13770.18|13891.32|13771.32|13888.41|13768.41|10
1651533690000|2022-05-02 23:21:30|13890.89|13770.89|13893.23|13773.23|13893.28|13773.28|13890.89|13770.89|10
1651533700000|2022-05-02 23:21:40|13893.05|13773.05|13892.32|13772.32|13893.82|13773.82|13892.32|13772.32|10
1651533710000|2022-05-02 23:21:50|13894.02|13774.02|13894.68|13774.68|13895.11|13775.11|13892.8|13772.8|10
1651533720000|2022-05-02 23:22:00|13895|13775|13892.98|13772.98|13895|13775|13892.02|13772.02|10
1651533730000|2022-05-02 23:22:10|13892.29|13772.29|13896|13776|13896|13776|13892.29|13772.29|10
1651533740000|2022-05-02 23:22:20|13895.87|13775.87|13895.83|13775.83|13896|13776|13895.57|13775.57|10
1651533750000|2022-05-02 23:22:30|13895.74|13775.74|13895.16|13775.16|13895.87|13775.87|13895.16|13775.16|9
1651533760000|2022-05-02 23:22:40|13895.31|13775.31|13895.33|13775.33|13895.38|13775.38|13895|13775|9
1651533770000|2022-05-02 23:22:50|13895.37|13775.37|13894.53|13774.53|13895.37|13775.37|13894.53|13774.53|10
1651533780000|2022-05-02 23:23:00|13894.32|13774.32|13894.44|13774.44|13894.66|13774.66|13894.23|13774.23|10
1651533790000|2022-05-02 23:23:10|13895.25|13775.25|13896.46|13776.46|13896.46|13776.46|13895.25|13775.25|10
1651533800000|2022-05-02 23:23:20|13896.13|13776.13|13895.12|13775.12|13896.13|13776.13|13895.12|13775.12|10
1651533810000|2022-05-02 23:23:30|13894.78|13774.78|13894.2|13774.2|13895.6|13775.6|13894.2|13774.2|10
1651533820000|2022-05-02 23:23:40|13894.8|13774.8|13894.2|13774.2|13894.8|13774.8|13893.65|13773.65|10
1651533830000|2022-05-02 23:23:50|13893.63|13773.63|13894.21|13774.21|13894.21|13774.21|13893.63|13773.63|9
1651533840000|2022-05-02 23:24:00|13893.93|13773.93|13892.37|13772.37|13893.93|13773.93|13892.37|13772.37|10
1651533850000|2022-05-02 23:24:10|13892.44|13772.44|13891.62|13771.62|13892.44|13772.44|13891.62|13771.62|10
1651533860000|2022-05-02 23:24:20|13891.44|13771.44|13891|13771|13891.61|13771.61|13891|13771|10
1651533870000|2022-05-02 23:24:30|13891.16|13771.16|13891.15|13771.15|13891.33|13771.33|13891.06|13771.06|9
1651533880000|2022-05-02 23:24:40|13890.99|13770.99|13891.26|13771.26|13891.34|13771.34|13890.99|13770.99|10
1651533890000|2022-05-02 23:24:50|13891.3|13771.3|13892|13772|13892.08|13772.08|13891.3|13771.3|8
1651533900000|2022-05-02 23:25:00|13891.9|13771.9|13891.22|13771.22|13891.9|13771.9|13891.22|13771.22|10
1651533910000|2022-05-02 23:25:10|13891.21|13771.21|13891.16|13771.16|13891.26|13771.26|13891.13|13771.13|9
1651533920000|2022-05-02 23:25:20|13891.09|13771.09|13890.7|13770.7|13891.16|13771.16|13890.6|13770.6|10
1651533930000|2022-05-02 23:25:30|13890.65|13770.65|13889.95|13769.95|13890.65|13770.65|13889.95|13769.95|7
1651533940000|2022-05-02 23:25:40|13889.75|13769.75|13889.4|13769.4|13889.75|13769.75|13889.31|13769.31|8
1651533950000|2022-05-02 23:25:50|13889.22|13769.22|13887.53|13767.53|13889.34|13769.34|13887.53|13767.53|10
1651533960000|2022-05-02 23:26:00|13887.22|13767.22|13885.96|13765.96|13887.22|13767.22|13885.96|13765.96|10
1651533970000|2022-05-02 23:26:10|13885.78|13765.78|13884.64|13764.64|13885.78|13765.78|13884.48|13764.48|10
1651533980000|2022-05-02 23:26:20|13884.41|13764.41|13882.77|13762.77|13884.59|13764.59|13882.48|13762.48|10
1651533990000|2022-05-02 23:26:30|13882.37|13762.37|13881.62|13761.62|13882.61|13762.61|13881.62|13761.62|10
1651534000000|2022-05-02 23:26:40|13881.43|13761.43|13881.95|13761.95|13881.95|13761.95|13881.43|13761.43|10
1651534010000|2022-05-02 23:26:50|13881.94|13761.94|13884.21|13764.21|13884.21|13764.21|13881.57|13761.57|10
1651534020000|2022-05-02 23:27:00|13885.07|13765.07|13885.79|13765.79|13885.79|13765.79|13885.07|13765.07|10
1651534030000|2022-05-02 23:27:10|13885.71|13765.71|13884.45|13764.45|13885.71|13765.71|13884.45|13764.45|10
1651534040000|2022-05-02 23:27:20|13884.57|13764.57|13884.61|13764.61|13884.98|13764.98|13884.48|13764.48|10
1651534050000|2022-05-02 23:27:30|13884.62|13764.62|13884.74|13764.74|13884.74|13764.74|13884.46|13764.46|8
1651534060000|2022-05-02 23:27:40|13884.73|13764.73|13884.63|13764.63|13884.9|13764.9|13884.56|13764.56|9
1651534070000|2022-05-02 23:27:50|13884.71|13764.71|13884.61|13764.61|13884.71|13764.71|13884.42|13764.42|10
1651534080000|2022-05-02 23:28:00|13884.58|13764.58|13883.87|13763.87|13884.58|13764.58|13883.81|13763.81|10
1651534090000|2022-05-02 23:28:10|13884.04|13764.04|13884.05|13764.05|13884.05|13764.05|13883.36|13763.36|9
1651534100000|2022-05-02 23:28:20|13883.85|13763.85|13884.15|13764.15|13884.49|13764.49|13883.85|13763.85|9
1651534110000|2022-05-02 23:28:30|13884.16|13764.16|13884.45|13764.45|13884.62|13764.62|13884.06|13764.06|10
1651534120000|2022-05-02 23:28:40|13884.35|13764.35|13883.89|13763.89|13884.61|13764.61|13883.89|13763.89|10
1651534130000|2022-05-02 23:28:50|13883.71|13763.71|13884.2|13764.2|13884.48|13764.48|13883.64|13763.64|9
1651534140000|2022-05-02 23:29:00|13884.18|13764.18|13883.75|13763.75|13884.18|13764.18|13883.49|13763.49|9
1651534150000|2022-05-02 23:29:10|13883.32|13763.32|13883.06|13763.06|13883.33|13763.33|13882.99|13762.99|10
1651534160000|2022-05-02 23:29:20|13883.01|13763.01|13882.93|13762.93|13883.18|13763.18|13882.91|13762.91|8
1651534170000|2022-05-02 23:29:30|13882.85|13762.85|13882.41|13762.41|13882.85|13762.85|13882.41|13762.41|10
1651534180000|2022-05-02 23:29:40|13882.2|13762.2|13881.36|13761.36|13882.2|13762.2|13881.36|13761.36|10
1651534190000|2022-05-02 23:29:50|13881.16|13761.16|13881.66|13761.66|13881.66|13761.66|13881.01|13761.01|7
1651534200000|2022-05-02 23:30:00|13881.48|13761.48|13880.67|13760.67|13881.54|13761.54|13880.67|13760.67|10
1651534210000|2022-05-02 23:30:10|13880.57|13760.57|13879.12|13759.12|13880.66|13760.66|13878.98|13758.98|10
1651534220000|2022-05-02 23:30:20|13878.95|13758.95|13878.87|13758.87|13879.17|13759.17|13878.83|13758.83|10
1651534230000|2022-05-02 23:30:30|13878.85|13758.85|13878.46|13758.46|13879.05|13759.05|13878.43|13758.43|8
1651534240000|2022-05-02 23:30:40|13878.44|13758.44|13878.12|13758.12|13878.44|13758.44|13878.1|13758.1|9
1651534250000|2022-05-02 23:30:50|13878.15|13758.15|13878.79|13758.79|13879.05|13759.05|13878.15|13758.15|9
1651534260000|2022-05-02 23:31:00|13878.85|13758.85|13878.38|13758.38|13878.85|13758.85|13878.38|13758.38|10
1651534270000|2022-05-02 23:31:10|13878.11|13758.11|13878.02|13758.02|13878.31|13758.31|13877.94|13757.94|9
1651534280000|2022-05-02 23:31:20|13878.24|13758.24|13880.87|13760.87|13880.87|13760.87|13878.24|13758.24|10
1651534290000|2022-05-02 23:31:30|13880.81|13760.81|13880.65|13760.65|13880.81|13760.81|13880.55|13760.55|9
1651534300000|2022-05-02 23:31:40|13880.84|13760.84|13882.85|13762.85|13882.85|13762.85|13880.84|13760.84|9
1651534310000|2022-05-02 23:31:50|13882.47|13762.47|13882.7|13762.7|13882.7|13762.7|13882.21|13762.21|10
1651534320000|2022-05-02 23:32:00|13883.48|13763.48|13885.86|13765.86|13885.86|13765.86|13883.48|13763.48|10
1651534330000|2022-05-02 23:32:10|13886.01|13766.01|13886.24|13766.24|13886.54|13766.54|13886.01|13766.01|10
1651534340000|2022-05-02 23:32:20|13886.05|13766.05|13885.6|13765.6|13886.05|13766.05|13885.56|13765.56|10
1651534350000|2022-05-02 23:32:30|13885.5|13765.5|13883.68|13763.68|13885.54|13765.54|13883.68|13763.68|10
1651534360000|2022-05-02 23:32:40|13883.23|13763.23|13882.26|13762.26|13883.23|13763.23|13882.16|13762.16|10
1651534370000|2022-05-02 23:32:50|13881.77|13761.77|13880.7|13760.7|13881.77|13761.77|13880.7|13760.7|10
1651534380000|2022-05-02 23:33:00|13880.77|13760.77|13879.58|13759.58|13880.77|13760.77|13879.58|13759.58|9
1651534390000|2022-05-02 23:33:10|13879.48|13759.48|13878.57|13758.57|13879.48|13759.48|13878.57|13758.57|10
1651534400000|2022-05-02 23:33:20|13878.46|13758.46|13874.83|13754.83|13878.46|13758.46|13874.74|13754.74|10
1651534410000|2022-05-02 23:33:30|13874.75|13754.75|13874.58|13754.58|13874.78|13754.78|13874.28|13754.28|10
1651534420000|2022-05-02 23:33:40|13874.26|13754.26|13873.68|13753.68|13874.26|13754.26|13873.3|13753.3|9
1651534430000|2022-05-02 23:33:50|13873.73|13753.73|13873.68|13753.68|13873.79|13753.79|13873.6|13753.6|8
1651534440000|2022-05-02 23:34:00|13873.66|13753.66|13872.58|13752.58|13873.78|13753.78|13872.58|13752.58|9
1651534450000|2022-05-02 23:34:10|13872.5|13752.5|13872.24|13752.24|13872.5|13752.5|13872.24|13752.24|7
1651534460000|2022-05-02 23:34:20|13872.48|13752.48|13873.33|13753.33|13873.36|13753.36|13872.33|13752.33|10
1651534470000|2022-05-02 23:34:30|13873.21|13753.21|13872.4|13752.4|13873.33|13753.33|13872.4|13752.4|10
1651534480000|2022-05-02 23:34:40|13872.17|13752.17|13872.46|13752.46|13873.01|13753.01|13872.13|13752.13|10
1651534490000|2022-05-02 23:34:50|13872.5|13752.5|13873.23|13753.23|13873.45|13753.45|13872.5|13752.5|9
1651534500000|2022-05-02 23:35:00|13873.31|13753.31|13873.34|13753.34|13873.47|13753.47|13873.3|13753.3|10
1651534510000|2022-05-02 23:35:10|13873.33|13753.33|13872.59|13752.59|13873.33|13753.33|13872.46|13752.46|10
1651534520000|2022-05-02 23:35:20|13871.71|13751.71|13871.25|13751.25|13871.92|13751.92|13871.25|13751.25|10
1651534530000|2022-05-02 23:35:30|13871.05|13751.05|13870|13750|13871.05|13751.05|13869.78|13749.78|10
1651534540000|2022-05-02 23:35:40|13870.14|13750.14|13870.5|13750.5|13870.52|13750.52|13870.14|13750.14|10
1651534550000|2022-05-02 23:35:50|13870.3|13750.3|13870.81|13750.81|13870.81|13750.81|13870.02|13750.02|10
1651534560000|2022-05-02 23:36:00|13870.82|13750.82|13868.51|13748.51|13870.82|13750.82|13868.51|13748.51|9
1651534570000|2022-05-02 23:36:10|13868.4|13748.4|13867.75|13747.75|13868.4|13748.4|13867.73|13747.73|7
1651534580000|2022-05-02 23:36:20|13867.72|13747.72|13867.56|13747.56|13867.72|13747.72|13866.85|13746.85|10
1651534590000|2022-05-02 23:36:30|13866.74|13746.74|13865.95|13745.95|13866.74|13746.74|13865.93|13745.93|6
1651534600000|2022-05-02 23:36:40|13866.39|13746.39|13865.83|13745.83|13866.52|13746.52|13865.83|13745.83|10
1651534610000|2022-05-02 23:36:50|13865.73|13745.73|13863.93|13743.93|13865.73|13745.73|13863.93|13743.93|9
1651534620000|2022-05-02 23:37:00|13863.7|13743.7|13862.8|13742.8|13863.7|13743.7|13862.78|13742.78|9
1651534630000|2022-05-02 23:37:10|13862.73|13742.73|13859.56|13739.56|13863.01|13743.01|13859.56|13739.56|10
1651534640000|2022-05-02 23:37:20|13858.75|13738.75|13854.22|13734.22|13858.75|13738.75|13854.22|13734.22|10
1651534650000|2022-05-02 23:37:30|13854.01|13734.01|13850.42|13730.42|13854.01|13734.01|13850.42|13730.42|10
1651534660000|2022-05-02 23:37:40|13850.41|13730.41|13848.65|13728.65|13850.41|13730.41|13848.65|13728.65|8
1651534670000|2022-05-02 23:37:50|13847.65|13727.65|13844.54|13724.54|13847.65|13727.65|13844.53|13724.53|10
1651534680000|2022-05-02 23:38:00|13845.13|13725.13|13846.26|13726.26|13846.26|13726.26|13845.13|13725.13|10
1651534690000|2022-05-02 23:38:10|13846.42|13726.42|13846.01|13726.01|13846.91|13726.91|13846.01|13726.01|10
1651534700000|2022-05-02 23:38:20|13846.23|13726.23|13847.33|13727.33|13847.33|13727.33|13846.14|13726.14|10
1651534710000|2022-05-02 23:38:30|13847.28|13727.28|13847.83|13727.83|13847.93|13727.93|13847.28|13727.28|10
1651534720000|2022-05-02 23:38:40|13847.94|13727.94|13848.19|13728.19|13848.19|13728.19|13847.7|13727.7|10
1651534730000|2022-05-02 23:38:50|13848.52|13728.52|13846.83|13726.83|13848.52|13728.52|13846.83|13726.83|10
1651534740000|2022-05-02 23:39:00|13847.11|13727.11|13844.34|13724.34|13847.11|13727.11|13844.34|13724.34|10
1651534750000|2022-05-02 23:39:10|13844.14|13724.14|13844.97|13724.97|13844.97|13724.97|13843.96|13723.96|10
1651534760000|2022-05-02 23:39:20|13844.95|13724.95|13844.82|13724.82|13845.02|13725.02|13844.73|13724.73|9
1651534770000|2022-05-02 23:39:30|13844.55|13724.55|13844.43|13724.43|13844.63|13724.63|13844.35|13724.35|10
1651534780000|2022-05-02 23:39:40|13844.53|13724.53|13845.27|13725.27|13845.27|13725.27|13844.53|13724.53|10
1651534790000|2022-05-02 23:39:50|13845.23|13725.23|13845.94|13725.94|13845.94|13725.94|13845.23|13725.23|9
1651534800000|2022-05-02 23:40:00|13845.87|13725.87|13846.1|13726.1|13846.35|13726.35|13845.87|13725.87|10
1651534810000|2022-05-02 23:40:10|13846.3|13726.3|13845.58|13725.58|13846.31|13726.31|13845.58|13725.58|10
1651534820000|2022-05-02 23:40:20|13845.44|13725.44|13844.57|13724.57|13845.44|13725.44|13844.57|13724.57|10
1651534830000|2022-05-02 23:40:30|13844.41|13724.41|13844.33|13724.33|13844.41|13724.41|13843.89|13723.89|10
1651534840000|2022-05-02 23:40:40|13844.32|13724.32|13844.24|13724.24|13844.32|13724.32|13844.02|13724.02|10
1651534850000|2022-05-02 23:40:50|13844.3|13724.3|13845.54|13725.54|13845.54|13725.54|13844.3|13724.3|10
1651534860000|2022-05-02 23:41:00|13845.68|13725.68|13846.16|13726.16|13846.16|13726.16|13845.55|13725.55|8
1651534870000|2022-05-02 23:41:10|13846.21|13726.21|13846.34|13726.34|13846.41|13726.41|13846.21|13726.21|9
1651534880000|2022-05-02 23:41:20|13846.43|13726.43|13847.08|13727.08|13847.08|13727.08|13846.2|13726.2|9
1651534890000|2022-05-02 23:41:30|13847.03|13727.03|13846.86|13726.86|13847.03|13727.03|13846.79|13726.79|9
1651534900000|2022-05-02 23:41:40|13846.79|13726.79|13843.49|13723.49|13846.79|13726.79|13843.49|13723.49|10
1651534910000|2022-05-02 23:41:50|13843.48|13723.48|13843|13723|13843.48|13723.48|13842.66|13722.66|10
1651534920000|2022-05-02 23:42:00|13843.04|13723.04|13842.76|13722.76|13843.08|13723.08|13842.76|13722.76|10
1651534930000|2022-05-02 23:42:10|13842.72|13722.72|13842.87|13722.87|13843.02|13723.02|13842.68|13722.68|10
1651534940000|2022-05-02 23:42:20|13842.95|13722.95|13838.4|13718.4|13842.95|13722.95|13838.4|13718.4|10
1651534950000|2022-05-02 23:42:30|13838.22|13718.22|13838.41|13718.41|13838.41|13718.41|13837.92|13717.92|9
1651534960000|2022-05-02 23:42:40|13838.75|13718.75|13838.85|13718.85|13839.25|13719.25|13838.75|13718.75|10
1651534970000|2022-05-02 23:42:50|13838.68|13718.68|13835.59|13715.59|13838.68|13718.68|13835.59|13715.59|10
1651534980000|2022-05-02 23:43:00|13835.34|13715.34|13835.74|13715.74|13835.75|13715.75|13835.09|13715.09|9
1651534990000|2022-05-02 23:43:10|13835.53|13715.53|13836.11|13716.11|13836.53|13716.53|13835.53|13715.53|9
1651535000000|2022-05-02 23:43:20|13836.43|13716.43|13832.03|13712.03|13836.43|13716.43|13832.03|13712.03|10
1651535010000|2022-05-02 23:43:30|13831.71|13711.71|13830.67|13710.67|13831.71|13711.71|13830.67|13710.67|9
1651535020000|2022-05-02 23:43:40|13830.77|13710.77|13830.08|13710.08|13830.77|13710.77|13829.78|13709.78|9
1651535030000|2022-05-02 23:43:50|13829.67|13709.67|13828.45|13708.45|13829.67|13709.67|13828.45|13708.45|9
1651535040000|2022-05-02 23:44:00|13828.14|13708.14|13827.28|13707.28|13828.14|13708.14|13827.2|13707.2|9
1651535050000|2022-05-02 23:44:10|13828.09|13708.09|13827.8|13707.8|13828.79|13708.79|13827.8|13707.8|10
1651535060000|2022-05-02 23:44:20|13828.04|13708.04|13827.28|13707.28|13828.04|13708.04|13827.28|13707.28|10
1651535070000|2022-05-02 23:44:30|13827.34|13707.34|13827.08|13707.08|13827.46|13707.46|13827.07|13707.07|9
1651535080000|2022-05-02 23:44:40|13826.9|13706.9|13826.13|13706.13|13826.96|13706.96|13826.13|13706.13|10
1651535090000|2022-05-02 23:44:50|13826.14|13706.14|13824.73|13704.73|13826.14|13706.14|13824.69|13704.69|7
1651535100000|2022-05-02 23:45:00|13825.25|13705.25|13825.37|13705.37|13825.67|13705.67|13825.25|13705.25|8
1651535110000|2022-05-02 23:45:10|13825.95|13705.95|13827.25|13707.25|13827.25|13707.25|13825.95|13705.95|9
1651535120000|2022-05-02 23:45:20|13827.13|13707.13|13827|13707|13827.89|13707.89|13826.9|13706.9|10
1651535130000|2022-05-02 23:45:30|13826.81|13706.81|13825.56|13705.56|13826.81|13706.81|13825.54|13705.54|10
1651535140000|2022-05-02 23:45:40|13825.87|13705.87|13825.19|13705.19|13826.06|13706.06|13825.19|13705.19|9
1651535150000|2022-05-02 23:45:50|13825.35|13705.35|13824.41|13704.41|13825.36|13705.36|13824.41|13704.41|9
1651535160000|2022-05-02 23:46:00|13824.4|13704.4|13825.27|13705.27|13825.27|13705.27|13824.16|13704.16|10
1651535170000|2022-05-02 23:46:10|13825.26|13705.26|13825.04|13705.04|13825.27|13705.27|13824.94|13704.94|10
1651535180000|2022-05-02 23:46:20|13825.52|13705.52|13827.49|13707.49|13827.49|13707.49|13825.52|13705.52|10
1651535190000|2022-05-02 23:46:30|13827.62|13707.62|13829.77|13709.77|13829.77|13709.77|13827.62|13707.62|10
1651535200000|2022-05-02 23:46:40|13829.69|13709.69|13830.72|13710.72|13830.72|13710.72|13829.69|13709.69|10
1651535210000|2022-05-02 23:46:50|13830.79|13710.79|13831.98|13711.98|13832|13712|13830.79|13710.79|10
1651535220000|2022-05-02 23:47:00|13832.03|13712.03|13832.45|13712.45|13832.68|13712.68|13832.03|13712.03|10
1651535230000|2022-05-02 23:47:10|13832.22|13712.22|13830.12|13710.12|13832.3|13712.3|13830.12|13710.12|10
1651535240000|2022-05-02 23:47:20|13829.46|13709.46|13828.1|13708.1|13829.49|13709.49|13828.1|13708.1|9
1651535250000|2022-05-02 23:47:30|13828.05|13708.05|13827.32|13707.32|13828.05|13708.05|13827.32|13707.32|10
1651535260000|2022-05-02 23:47:40|13827.38|13707.38|13826.69|13706.69|13827.41|13707.41|13826.69|13706.69|10
1651535270000|2022-05-02 23:47:50|13826.6|13706.6|13821.69|13701.69|13826.6|13706.6|13821.69|13701.69|10
1651535280000|2022-05-02 23:48:00|13821.66|13701.66|13820.72|13700.72|13821.94|13701.94|13820.72|13700.72|10
1651535290000|2022-05-02 23:48:10|13820.6|13700.6|13820.36|13700.36|13820.99|13700.99|13820.36|13700.36|10
1651535300000|2022-05-02 23:48:20|13820.5|13700.5|13819.85|13699.85|13820.5|13700.5|13819.8|13699.8|10
1651535310000|2022-05-02 23:48:30|13819.77|13699.77|13819.81|13699.81|13820.11|13700.11|13819.66|13699.66|9
1651535320000|2022-05-02 23:48:40|13819.98|13699.98|13822.37|13702.37|13822.37|13702.37|13819.98|13699.98|10
1651535330000|2022-05-02 23:48:50|13822.67|13702.67|13823.91|13703.91|13823.91|13703.91|13822.67|13702.67|7
1651535340000|2022-05-02 23:49:00|13825.04|13705.04|13814.32|13694.32|13825.04|13705.04|13814.32|13694.32|10
1651535350000|2022-05-02 23:49:10|13813.53|13693.53|13810.51|13690.51|13813.53|13693.53|13810.51|13690.51|10
1651535360000|2022-05-02 23:49:20|13811.03|13691.03|13808.2|13688.2|13811.03|13691.03|13808.2|13688.2|10
1651535370000|2022-05-02 23:49:30|13808.42|13688.42|13811.43|13691.43|13811.43|13691.43|13808.42|13688.42|9
1651535380000|2022-05-02 23:49:40|13811.8|13691.8|13815.17|13695.17|13815.17|13695.17|13811.8|13691.8|10
1651535390000|2022-05-02 23:49:50|13815.07|13695.07|13816.2|13696.2|13816.2|13696.2|13815.07|13695.07|10
1651535400000|2022-05-02 23:50:00|13816.22|13696.22|13817.94|13697.94|13817.94|13697.94|13816.22|13696.22|10
1651535410000|2022-05-02 23:50:10|13818.44|13698.44|13818.31|13698.31|13818.83|13698.83|13818.18|13698.18|10
1651535420000|2022-05-02 23:50:20|13818.04|13698.04|13817.8|13697.8|13818.72|13698.72|13817.8|13697.8|10
1651535430000|2022-05-02 23:50:30|13817.74|13697.74|13819.08|13699.08|13819.08|13699.08|13817.67|13697.67|10
1651535440000|2022-05-02 23:50:40|13819.25|13699.25|13821.16|13701.16|13821.37|13701.37|13819.25|13699.25|10
1651535450000|2022-05-02 23:50:50|13821.2|13701.2|13821.81|13701.81|13821.81|13701.81|13821.09|13701.09|10
1651535460000|2022-05-02 23:51:00|13821.25|13701.25|13821.4|13701.4|13821.83|13701.83|13820.73|13700.73|10
1651535470000|2022-05-02 23:51:10|13821.22|13701.22|13820.7|13700.7|13821.22|13701.22|13820.37|13700.37|10
1651535480000|2022-05-02 23:51:20|13820.73|13700.73|13820.23|13700.23|13820.73|13700.73|13819.86|13699.86|10
1651535490000|2022-05-02 23:51:30|13820.09|13700.09|13820.56|13700.56|13821.13|13701.13|13820.09|13700.09|9
1651535500000|2022-05-02 23:51:40|13820.76|13700.76|13820.9|13700.9|13821.39|13701.39|13820.75|13700.75|10
1651535510000|2022-05-02 23:51:50|13821.9|13701.9|13822.72|13702.72|13822.72|13702.72|13821.77|13701.77|10
1651535520000|2022-05-02 23:52:00|13822.05|13702.05|13823.51|13703.51|13823.51|13703.51|13822.05|13702.05|10
1651535530000|2022-05-02 23:52:10|13823.56|13703.56|13823.4|13703.4|13823.56|13703.56|13822.59|13702.59|10
1651535540000|2022-05-02 23:52:20|13823.05|13703.05|13822.41|13702.41|13823.05|13703.05|13822.41|13702.41|10
1651535550000|2022-05-02 23:52:30|13822.83|13702.83|13824.67|13704.67|13824.67|13704.67|13822.7|13702.7|10
1651535560000|2022-05-02 23:52:40|13824.85|13704.85|13825.2|13705.2|13825.28|13705.28|13824.45|13704.45|10
1651535570000|2022-05-02 23:52:50|13824.72|13704.72|13824.87|13704.87|13825.09|13705.09|13824.65|13704.65|9
1651535580000|2022-05-02 23:53:00|13824.88|13704.88|13823.67|13703.67|13824.88|13704.88|13823.67|13703.67|10
1651535590000|2022-05-02 23:53:10|13823.59|13703.59|13824.34|13704.34|13824.37|13704.37|13823.59|13703.59|8
1651535600000|2022-05-02 23:53:20|13824.42|13704.42|13823.38|13703.38|13824.42|13704.42|13823.38|13703.38|10
1651535610000|2022-05-02 23:53:30|13823.21|13703.21|13821.71|13701.71|13823.21|13703.21|13821.71|13701.71|10
1651535620000|2022-05-02 23:53:40|13821.73|13701.73|13822.73|13702.73|13822.74|13702.74|13821.43|13701.43|9
1651535630000|2022-05-02 23:53:50|13822.76|13702.76|13823.24|13703.24|13823.34|13703.34|13822.76|13702.76|10
1651535640000|2022-05-02 23:54:00|13823.25|13703.25|13823.89|13703.89|13823.89|13703.89|13823.18|13703.18|8
1651535650000|2022-05-02 23:54:10|13824.01|13704.01|13824.21|13704.21|13824.51|13704.51|13823.99|13703.99|10
1651535660000|2022-05-02 23:54:20|13824.23|13704.23|13824.27|13704.27|13824.38|13704.38|13823.93|13703.93|9
1651535670000|2022-05-02 23:54:30|13824.36|13704.36|13824.52|13704.52|13825.17|13705.17|13824.36|13704.36|10
1651535680000|2022-05-02 23:54:40|13824.62|13704.62|13824.13|13704.13|13824.62|13704.62|13823.44|13703.44|9
1651535690000|2022-05-02 23:54:50|13824.19|13704.19|13824.86|13704.86|13824.86|13704.86|13824.11|13704.11|10
1651535700000|2022-05-02 23:55:00|13824.88|13704.88|13825.22|13705.22|13825.22|13705.22|13824.47|13704.47|10
1651535710000|2022-05-02 23:55:10|13825.12|13705.12|13825.89|13705.89|13825.98|13705.98|13825.04|13705.04|9
1651535720000|2022-05-02 23:55:20|13825.84|13705.84|13826.22|13706.22|13826.22|13706.22|13825.84|13705.84|10
1651535730000|2022-05-02 23:55:30|13826.12|13706.12|13826.68|13706.68|13826.71|13706.71|13826.12|13706.12|10
1651535740000|2022-05-02 23:55:40|13826.83|13706.83|13827.2|13707.2|13827.2|13707.2|13826.69|13706.69|8
1651535750000|2022-05-02 23:55:50|13827.23|13707.23|13827.49|13707.49|13827.5|13707.5|13827.23|13707.23|10
1651535760000|2022-05-02 23:56:00|13827.41|13707.41|13829.03|13709.03|13829.03|13709.03|13827.41|13707.41|10
1651535770000|2022-05-02 23:56:10|13829.63|13709.63|13828.46|13708.46|13830.13|13710.13|13828.46|13708.46|10
1651535780000|2022-05-02 23:56:20|13828.24|13708.24|13826.15|13706.15|13828.24|13708.24|13826.15|13706.15|10
1651535790000|2022-05-02 23:56:30|13826|13706|13825.54|13705.54|13826.16|13706.16|13825.54|13705.54|10
1651535800000|2022-05-02 23:56:40|13825.34|13705.34|13825.5|13705.5|13825.79|13705.79|13825.11|13705.11|10
1651535810000|2022-05-02 23:56:50|13825.45|13705.45|13825.33|13705.33|13825.49|13705.49|13825.33|13705.33|7
1651535820000|2022-05-02 23:57:00|13825.05|13705.05|13824.6|13704.6|13825.05|13705.05|13824.49|13704.49|10
1651535830000|2022-05-02 23:57:10|13824.8|13704.8|13824.91|13704.91|13824.91|13704.91|13824.67|13704.67|9
1651535840000|2022-05-02 23:57:20|13825.03|13705.03|13825.8|13705.8|13825.84|13705.84|13825.03|13705.03|9
1651535850000|2022-05-02 23:57:30|13825.96|13705.96|13825.78|13705.78|13826.03|13706.03|13825.64|13705.64|9
1651535860000|2022-05-02 23:57:40|13825.79|13705.79|13826.13|13706.13|13826.21|13706.21|13825.79|13705.79|9
1651535870000|2022-05-02 23:57:50|13826.02|13706.02|13826.08|13706.08|13826.26|13706.26|13825.99|13705.99|9
1651535880000|2022-05-02 23:58:00|13826.21|13706.21|13825.65|13705.65|13826.25|13706.25|13825.65|13705.65|9
1651535890000|2022-05-02 23:58:10|13825.47|13705.47|13825.25|13705.25|13825.47|13705.47|13825.25|13705.25|9
1651535900000|2022-05-02 23:58:20|13825.18|13705.18|13825|13705|13825.22|13705.22|13824.98|13704.98|9
1651535910000|2022-05-02 23:58:30|13825.06|13705.06|13825.13|13705.13|13825.5|13705.5|13824.95|13704.95|10
1651535920000|2022-05-02 23:58:40|13825.15|13705.15|13824.92|13704.92|13825.15|13705.15|13824.78|13704.78|8
1651535930000|2022-05-02 23:58:50|13824.87|13704.87|13824.34|13704.34|13824.87|13704.87|13824.29|13704.29|9
1651535940000|2022-05-02 23:59:00|13824.47|13704.47|13823.34|13703.34|13824.51|13704.51|13823.34|13703.34|10
1651535950000|2022-05-02 23:59:10|13823.35|13703.35|13821.89|13701.89|13823.45|13703.45|13821.87|13701.87|10
1651535960000|2022-05-02 23:59:20|13821.97|13701.97|13821.65|13701.65|13821.97|13701.97|13821.65|13701.65|10
1651535970000|2022-05-02 23:59:30|13821.56|13701.56|13821.99|13701.99|13822.1|13702.1|13821.18|13701.18|8
1651535980000|2022-05-02 23:59:40|13821.97|13701.97|13822.13|13702.13|13822.28|13702.28|13821.91|13701.91|6
1651535990000|2022-05-02 23:59:50|13821.62|13701.62|13821.62|13701.62|13821.73|13701.73|13821.47|13701.47|10
1651536000000|2022-05-03 00:00:00|13821.81|13701.81|13822.99|13702.99|13822.99|13702.99|13821.7|13701.7|10
1651536010000|2022-05-03 00:00:10|13823.07|13703.07|13823.48|13703.48|13823.48|13703.48|13822.83|13702.83|9
1651536020000|2022-05-03 00:00:20|13823.63|13703.63|13822.48|13702.48|13823.87|13703.87|13822.48|13702.48|8
1651536030000|2022-05-03 00:00:30|13822.46|13702.46|13821.45|13701.45|13822.46|13702.46|13821.45|13701.45|10
1651536040000|2022-05-03 00:00:40|13822.27|13702.27|13820.62|13700.62|13822.27|13702.27|13820.55|13700.55|10
1651536050000|2022-05-03 00:00:50|13820.66|13700.66|13820|13700|13820.66|13700.66|13819.92|13699.92|10
1651536060000|2022-05-03 00:01:00|13819.96|13699.96|13819.31|13699.31|13820.12|13700.12|13819.31|13699.31|10
1651536070000|2022-05-03 00:01:10|13819.42|13699.42|13823.87|13703.87|13823.87|13703.87|13819.42|13699.42|10
1651536080000|2022-05-03 00:01:20|13824.58|13704.58|13828.02|13708.02|13828.02|13708.02|13824.58|13704.58|10
1651536090000|2022-05-03 00:01:30|13828.07|13708.07|13827.44|13707.44|13828.15|13708.15|13827.04|13707.04|10
1651536100000|2022-05-03 00:01:40|13827.33|13707.33|13824.31|13704.31|13827.34|13707.34|13824.31|13704.31|10
1651536110000|2022-05-03 00:01:50|13824.54|13704.54|13822.02|13702.02|13824.54|13704.54|13821.31|13701.31|10
1651536120000|2022-05-03 00:02:00|13822.15|13702.15|13821.82|13701.82|13822.23|13702.23|13821.46|13701.46|10
1651536130000|2022-05-03 00:02:10|13821.89|13701.89|13820.13|13700.13|13821.89|13701.89|13820.13|13700.13|10
1651536140000|2022-05-03 00:02:20|13820.15|13700.15|13818.75|13698.75|13820.15|13700.15|13818.75|13698.75|10
1651536150000|2022-05-03 00:02:30|13818.65|13698.65|13814.67|13694.67|13818.65|13698.65|13814.67|13694.67|10
1651536160000|2022-05-03 00:02:40|13813.79|13693.79|13811.45|13691.45|13813.9|13693.9|13811.45|13691.45|10
1651536170000|2022-05-03 00:02:50|13811.1|13691.1|13811.4|13691.4|13811.58|13691.58|13810.66|13690.66|10
1651536180000|2022-05-03 00:03:00|13811.55|13691.55|13812.59|13692.59|13812.59|13692.59|13811.55|13691.55|10
1651536190000|2022-05-03 00:03:10|13812.31|13692.31|13813.29|13693.29|13813.29|13693.29|13812.31|13692.31|10
1651536200000|2022-05-03 00:03:20|13813.04|13693.04|13812.16|13692.16|13813.42|13693.42|13812.16|13692.16|10
1651536210000|2022-05-03 00:03:30|13812.47|13692.47|13813.18|13693.18|13813.18|13693.18|13812.47|13692.47|9
1651536220000|2022-05-03 00:03:40|13813.11|13693.11|13816.59|13696.59|13816.59|13696.59|13812.66|13692.66|10
1651536230000|2022-05-03 00:03:50|13816.26|13696.26|13817.6|13697.6|13817.6|13697.6|13816.26|13696.26|10
1651536240000|2022-05-03 00:04:00|13817.46|13697.46|13817.33|13697.33|13817.49|13697.49|13816.95|13696.95|10
1651536250000|2022-05-03 00:04:10|13817.09|13697.09|13817.79|13697.79|13817.79|13697.79|13816.85|13696.85|10
1651536260000|2022-05-03 00:04:20|13818.38|13698.38|13818.24|13698.24|13818.84|13698.84|13817.72|13697.72|10
1651536270000|2022-05-03 00:04:30|13818.33|13698.33|13817.52|13697.52|13818.67|13698.67|13817.52|13697.52|10
1651536280000|2022-05-03 00:04:40|13817.24|13697.24|13816.99|13696.99|13817.76|13697.76|13816.89|13696.89|10
1651536290000|2022-05-03 00:04:50|13816.84|13696.84|13815.06|13695.06|13816.84|13696.84|13815.06|13695.06|9
1651536300000|2022-05-03 00:05:00|13815.11|13695.11|13815.49|13695.49|13815.49|13695.49|13815.11|13695.11|8
1651536310000|2022-05-03 00:05:10|13815.22|13695.22|13816.49|13696.49|13816.63|13696.63|13815.22|13695.22|10
1651536320000|2022-05-03 00:05:20|13816.29|13696.29|13816.89|13696.89|13817.06|13697.06|13816.2|13696.2|10
1651536330000|2022-05-03 00:05:30|13816.57|13696.57|13816.4|13696.4|13816.95|13696.95|13816.35|13696.35|10
1651536340000|2022-05-03 00:05:40|13816.93|13696.93|13815.56|13695.56|13816.93|13696.93|13815.56|13695.56|10
1651536350000|2022-05-03 00:05:50|13815.55|13695.55|13815.5|13695.5|13815.59|13695.59|13815.5|13695.5|8
1651536360000|2022-05-03 00:06:00|13815.52|13695.52|13816.56|13696.56|13816.57|13696.57|13815.52|13695.52|10
1651536370000|2022-05-03 00:06:10|13817.25|13697.25|13816.24|13696.24|13817.25|13697.25|13816.24|13696.24|10
1651536380000|2022-05-03 00:06:20|13816.16|13696.16|13815.86|13695.86|13816.31|13696.31|13815.86|13695.86|10
1651536390000|2022-05-03 00:06:30|13815.5|13695.5|13815.49|13695.49|13815.5|13695.5|13813.63|13693.63|10
1651536400000|2022-05-03 00:06:40|13815.07|13695.07|13816.21|13696.21|13816.21|13696.21|13815.07|13695.07|9
1651536410000|2022-05-03 00:06:50|13816.28|13696.28|13817.55|13697.55|13817.55|13697.55|13816.28|13696.28|10
1651536420000|2022-05-03 00:07:00|13817.63|13697.63|13818.05|13698.05|13818.05|13698.05|13817.63|13697.63|9
1651536430000|2022-05-03 00:07:10|13818.02|13698.02|13819.71|13699.71|13819.71|13699.71|13818.02|13698.02|10
1651536440000|2022-05-03 00:07:20|13819.83|13699.83|13822.25|13702.25|13822.27|13702.27|13819.83|13699.83|10
1651536450000|2022-05-03 00:07:30|13823.07|13703.07|13825.42|13705.42|13825.42|13705.42|13823.07|13703.07|10
1651536460000|2022-05-03 00:07:40|13825.53|13705.53|13825.9|13705.9|13826.37|13706.37|13825.53|13705.53|10
1651536470000|2022-05-03 00:07:50|13825.49|13705.49|13825.82|13705.82|13826.14|13706.14|13825.31|13705.31|10
1651536480000|2022-05-03 00:08:00|13825.83|13705.83|13824.79|13704.79|13825.87|13705.87|13824.79|13704.79|9
1651536490000|2022-05-03 00:08:10|13824.9|13704.9|13824.6|13704.6|13824.9|13704.9|13824.26|13704.26|10
1651536500000|2022-05-03 00:08:20|13824.65|13704.65|13822.94|13702.94|13824.65|13704.65|13822.94|13702.94|10
1651536510000|2022-05-03 00:08:30|13822.92|13702.92|13823.03|13703.03|13823.03|13703.03|13822.49|13702.49|10
1651536520000|2022-05-03 00:08:40|13823.01|13703.01|13823.99|13703.99|13823.99|13703.99|13823.01|13703.01|10
1651536530000|2022-05-03 00:08:50|13824.27|13704.27|13824.6|13704.6|13824.62|13704.62|13824.17|13704.17|9
1651536540000|2022-05-03 00:09:00|13824.77|13704.77|13825.84|13705.84|13825.84|13705.84|13824.77|13704.77|10
1651536550000|2022-05-03 00:09:10|13825.86|13705.86|13825.32|13705.32|13825.86|13705.86|13825.32|13705.32|10
1651536560000|2022-05-03 00:09:20|13825.39|13705.39|13826.83|13706.83|13826.83|13706.83|13825.39|13705.39|10
1651536570000|2022-05-03 00:09:30|13826.74|13706.74|13826.9|13706.9|13827.08|13707.08|13826.74|13706.74|8
1651536580000|2022-05-03 00:09:40|13826.88|13706.88|13827.42|13707.42|13827.42|13707.42|13826.88|13706.88|9
1651536590000|2022-05-03 00:09:50|13827.47|13707.47|13827.81|13707.81|13827.81|13707.81|13827.43|13707.43|8
1651536600000|2022-05-03 00:10:00|13828|13708|13829.26|13709.26|13829.26|13709.26|13827.89|13707.89|9
1651536610000|2022-05-03 00:10:10|13829.34|13709.34|13829.44|13709.44|13829.6|13709.6|13829.25|13709.25|8
1651536620000|2022-05-03 00:10:20|13829.49|13709.49|13829.61|13709.61|13829.7|13709.7|13829.04|13709.04|10
1651536630000|2022-05-03 00:10:30|13829.79|13709.79|13829.7|13709.7|13829.79|13709.79|13829.4|13709.4|10
1651536640000|2022-05-03 00:10:40|13829.84|13709.84|13833.24|13713.24|13833.49|13713.49|13829.84|13709.84|9
1651536650000|2022-05-03 00:10:50|13833.54|13713.54|13834.11|13714.11|13834.11|13714.11|13833.24|13713.24|8
1651536660000|2022-05-03 00:11:00|13834.33|13714.33|13834.91|13714.91|13834.97|13714.97|13834.21|13714.21|10
1651536670000|2022-05-03 00:11:10|13834.84|13714.84|13834.69|13714.69|13834.84|13714.84|13834.6|13714.6|9
1651536680000|2022-05-03 00:11:20|13834.54|13714.54|13834.59|13714.59|13834.79|13714.79|13834.49|13714.49|10
1651536690000|2022-05-03 00:11:30|13834.15|13714.15|13833.15|13713.15|13834.15|13714.15|13833.15|13713.15|10
1651536700000|2022-05-03 00:11:40|13833.3|13713.3|13833.82|13713.82|13833.98|13713.98|13832.94|13712.94|9
1651536710000|2022-05-03 00:11:50|13834.33|13714.33|13835.33|13715.33|13835.59|13715.59|13834.33|13714.33|10
1651536720000|2022-05-03 00:12:00|13835.32|13715.32|13837.74|13717.74|13837.74|13717.74|13835.32|13715.32|9
1651536730000|2022-05-03 00:12:10|13837.65|13717.65|13837.1|13717.1|13837.65|13717.65|13836.89|13716.89|10
1651536740000|2022-05-03 00:12:20|13837.01|13717.01|13838.58|13718.58|13838.58|13718.58|13836.93|13716.93|10
1651536750000|2022-05-03 00:12:30|13838.59|13718.59|13839.23|13719.23|13839.23|13719.23|13838.59|13718.59|8
1651536760000|2022-05-03 00:12:40|13839.55|13719.55|13839.95|13719.95|13839.95|13719.95|13839.04|13719.04|9
1651536770000|2022-05-03 00:12:50|13839.87|13719.87|13839.67|13719.67|13839.87|13719.87|13839.35|13719.35|8
1651536780000|2022-05-03 00:13:00|13839.63|13719.63|13838.85|13718.85|13839.63|13719.63|13838.85|13718.85|8
1651536790000|2022-05-03 00:13:10|13838.72|13718.72|13838.89|13718.89|13838.89|13718.89|13838.54|13718.54|10
1651536800000|2022-05-03 00:13:20|13838.91|13718.91|13839.24|13719.24|13839.27|13719.27|13838.91|13718.91|9
1651536810000|2022-05-03 00:13:30|13839.29|13719.29|13838.53|13718.53|13839.29|13719.29|13838.28|13718.28|10
1651536820000|2022-05-03 00:13:40|13838.67|13718.67|13839.16|13719.16|13839.16|13719.16|13838.67|13718.67|8
1651536830000|2022-05-03 00:13:50|13839.14|13719.14|13839.07|13719.07|13839.14|13719.14|13838.58|13718.58|10
1651536840000|2022-05-03 00:14:00|13839.01|13719.01|13839.04|13719.04|13839.2|13719.2|13838.91|13718.91|10
1651536850000|2022-05-03 00:14:10|13839.05|13719.05|13839.09|13719.09|13839.31|13719.31|13839.03|13719.03|7
1651536860000|2022-05-03 00:14:20|13839.33|13719.33|13839.59|13719.59|13839.77|13719.77|13839.33|13719.33|8
1651536870000|2022-05-03 00:14:30|13839.13|13719.13|13837.48|13717.48|13839.13|13719.13|13837.48|13717.48|10
1651536880000|2022-05-03 00:14:40|13837.09|13717.09|13838.3|13718.3|13838.5|13718.5|13837.09|13717.09|10
1651536890000|2022-05-03 00:14:50|13838.08|13718.08|13837.76|13717.76|13838.16|13718.16|13837.75|13717.75|10
1651536900000|2022-05-03 00:15:00|13837.72|13717.72|13837.26|13717.26|13837.72|13717.72|13836.99|13716.99|9
1651536910000|2022-05-03 00:15:10|13837.69|13717.69|13838.33|13718.33|13838.33|13718.33|13837.69|13717.69|10
1651536920000|2022-05-03 00:15:20|13838.31|13718.31|13839.03|13719.03|13839.03|13719.03|13838.31|13718.31|10
1651536930000|2022-05-03 00:15:30|13839.09|13719.09|13837.64|13717.64|13839.36|13719.36|13837.64|13717.64|10
1651536940000|2022-05-03 00:15:40|13837.63|13717.63|13835.77|13715.77|13837.63|13717.63|13835.77|13715.77|9
1651536950000|2022-05-03 00:15:50|13835.64|13715.64|13834.35|13714.35|13835.72|13715.72|13834.35|13714.35|10
1651536960000|2022-05-03 00:16:00|13834.31|13714.31|13834.77|13714.77|13834.8|13714.8|13834.31|13714.31|10
1651536970000|2022-05-03 00:16:10|13834.75|13714.75|13834.89|13714.89|13835.23|13715.23|13834.57|13714.57|10
1651536980000|2022-05-03 00:16:20|13834.75|13714.75|13832.28|13712.28|13834.83|13714.83|13832.07|13712.07|10
1651536990000|2022-05-03 00:16:30|13832.27|13712.27|13831.56|13711.56|13832.27|13712.27|13831.56|13711.56|10
1651537000000|2022-05-03 00:16:40|13831.04|13711.04|13829.6|13709.6|13831.04|13711.04|13829.6|13709.6|10
1651537010000|2022-05-03 00:16:50|13829.63|13709.63|13828.6|13708.6|13829.99|13709.99|13828.6|13708.6|10
1651537020000|2022-05-03 00:17:00|13828.62|13708.62|13825.16|13705.16|13828.62|13708.62|13825.16|13705.16|10
1651537030000|2022-05-03 00:17:10|13824.73|13704.73|13822.39|13702.39|13824.73|13704.73|13822.39|13702.39|10
1651537040000|2022-05-03 00:17:20|13822.44|13702.44|13818.84|13698.84|13822.44|13702.44|13818.59|13698.59|10
1651537050000|2022-05-03 00:17:30|13818.65|13698.65|13818.46|13698.46|13819.4|13699.4|13818.11|13698.11|10
1651537060000|2022-05-03 00:17:40|13818.27|13698.27|13818.93|13698.93|13819.16|13699.16|13818.27|13698.27|10
1651537070000|2022-05-03 00:17:50|13818.84|13698.84|13818.55|13698.55|13819.08|13699.08|13818.55|13698.55|10
1651537080000|2022-05-03 00:18:00|13818.26|13698.26|13819.21|13699.21|13819.35|13699.35|13818.26|13698.26|10
1651537090000|2022-05-03 00:18:10|13819.06|13699.06|13818.23|13698.23|13819.06|13699.06|13818.23|13698.23|9
1651537100000|2022-05-03 00:18:20|13818|13698|13815.85|13695.85|13818|13698|13815.85|13695.85|10
1651537110000|2022-05-03 00:18:30|13815.16|13695.16|13812.38|13692.38|13815.16|13695.16|13812.38|13692.38|10
1651537120000|2022-05-03 00:18:40|13811.97|13691.97|13811.11|13691.11|13811.97|13691.97|13810.76|13690.76|10
1651537130000|2022-05-03 00:18:50|13811|13691|13806.8|13686.8|13811|13691|13806.8|13686.8|10
1651537140000|2022-05-03 00:19:00|13806.41|13686.41|13805.02|13685.02|13806.49|13686.49|13805.02|13685.02|10
1651537150000|2022-05-03 00:19:10|13805|13685|13802.11|13682.11|13805.05|13685.05|13802.11|13682.11|10
1651537160000|2022-05-03 00:19:20|13801.85|13681.85|13800.43|13680.43|13801.85|13681.85|13800.15|13680.15|10
1651537170000|2022-05-03 00:19:30|13800.33|13680.33|13799.75|13679.75|13800.62|13680.62|13799.75|13679.75|10
1651537180000|2022-05-03 00:19:40|13798.93|13678.93|13799.88|13679.88|13799.88|13679.88|13798.93|13678.93|9
1651537190000|2022-05-03 00:19:50|13800.07|13680.07|13799.29|13679.29|13800.07|13680.07|13799.15|13679.15|10
1651537200000|2022-05-03 00:20:00|13799.28|13679.28|13798.91|13678.91|13799.41|13679.41|13798.81|13678.81|10
1651537210000|2022-05-03 00:20:10|13799.05|13679.05|13798.86|13678.86|13799.05|13679.05|13798.63|13678.63|10
1651537220000|2022-05-03 00:20:20|13798.68|13678.68|13798.09|13678.09|13798.82|13678.82|13798.09|13678.09|9
1651537230000|2022-05-03 00:20:30|13797.92|13677.92|13797.54|13677.54|13798.03|13678.03|13797.54|13677.54|9
1651537240000|2022-05-03 00:20:40|13797.18|13677.18|13796.2|13676.2|13797.41|13677.41|13796.2|13676.2|10
1651537250000|2022-05-03 00:20:50|13794.56|13674.56|13791.8|13671.8|13794.56|13674.56|13791.33|13671.33|10
1651537260000|2022-05-03 00:21:00|13791.51|13671.51|13790.17|13670.17|13791.51|13671.51|13790.17|13670.17|10
1651537270000|2022-05-03 00:21:10|13790.43|13670.43|13790.74|13670.74|13790.84|13670.84|13789.94|13669.94|10
1651537280000|2022-05-03 00:21:20|13790.72|13670.72|13790.08|13670.08|13791.25|13671.25|13790.05|13670.05|10
1651537290000|2022-05-03 00:21:30|13789.81|13669.81|13790.1|13670.1|13790.41|13670.41|13788.94|13668.94|10
1651537300000|2022-05-03 00:21:40|13790.38|13670.38|13789.44|13669.44|13790.38|13670.38|13789.37|13669.37|10
1651537310000|2022-05-03 00:21:50|13789.47|13669.47|13788.65|13668.65|13789.47|13669.47|13788.56|13668.56|9
1651537320000|2022-05-03 00:22:00|13788.59|13668.59|13787.86|13667.86|13788.59|13668.59|13787.75|13667.75|10
1651537330000|2022-05-03 00:22:10|13787.74|13667.74|13786.33|13666.33|13787.74|13667.74|13786.33|13666.33|10
1651537340000|2022-05-03 00:22:20|13786.62|13666.62|13786.49|13666.49|13786.85|13666.85|13786.37|13666.37|10
1651537350000|2022-05-03 00:22:30|13786.58|13666.58|13786.17|13666.17|13786.84|13666.84|13786.16|13666.16|10
1651537360000|2022-05-03 00:22:40|13785.74|13665.74|13785.7|13665.7|13786.93|13666.93|13785.48|13665.48|10
1651537370000|2022-05-03 00:22:50|13785.86|13665.86|13785.4|13665.4|13787.09|13667.09|13785.4|13665.4|10
1651537380000|2022-05-03 00:23:00|13785.38|13665.38|13787.03|13667.03|13787.14|13667.14|13785.38|13665.38|10
1651537390000|2022-05-03 00:23:10|13787.42|13667.42|13787.24|13667.24|13787.74|13667.74|13787.01|13667.01|10
1651537400000|2022-05-03 00:23:20|13787.3|13667.3|13787.44|13667.44|13787.44|13667.44|13786.85|13666.85|9
1651537410000|2022-05-03 00:23:30|13787.71|13667.71|13789.36|13669.36|13789.36|13669.36|13787.56|13667.56|10
1651537420000|2022-05-03 00:23:40|13788.86|13668.86|13789.38|13669.38|13789.66|13669.66|13788.86|13668.86|10
1651537430000|2022-05-03 00:23:50|13789.57|13669.57|13790.35|13670.35|13790.35|13670.35|13789.27|13669.27|10
1651537440000|2022-05-03 00:24:00|13789.76|13669.76|13790.02|13670.02|13790.11|13670.11|13789.29|13669.29|10
1651537450000|2022-05-03 00:24:10|13790.04|13670.04|13789.28|13669.28|13790.04|13670.04|13789.28|13669.28|10
1651537460000|2022-05-03 00:24:20|13789.44|13669.44|13790.12|13670.12|13790.12|13670.12|13789.44|13669.44|10
1651537470000|2022-05-03 00:24:30|13791.71|13671.71|13793.24|13673.24|13793.87|13673.87|13791.3|13671.3|10
1651537480000|2022-05-03 00:24:40|13794.45|13674.45|13794.78|13674.78|13794.78|13674.78|13793.98|13673.98|10
1651537490000|2022-05-03 00:24:50|13795.01|13675.01|13795.4|13675.4|13795.4|13675.4|13794.46|13674.46|10
1651537500000|2022-05-03 00:25:00|13795.62|13675.62|13795.87|13675.87|13795.87|13675.87|13795.04|13675.04|10
1651537510000|2022-05-03 00:25:10|13795.83|13675.83|13796.99|13676.99|13796.99|13676.99|13795.81|13675.81|10
1651537520000|2022-05-03 00:25:20|13797.12|13677.12|13797.58|13677.58|13797.91|13677.91|13797.12|13677.12|10
1651537530000|2022-05-03 00:25:30|13797.53|13677.53|13797.27|13677.27|13797.66|13677.66|13797.19|13677.19|9
1651537540000|2022-05-03 00:25:40|13797.26|13677.26|13796.32|13676.32|13797.4|13677.4|13796.3|13676.3|10
1651537550000|2022-05-03 00:25:50|13796.36|13676.36|13797.49|13677.49|13797.49|13677.49|13796.28|13676.28|10
1651537560000|2022-05-03 00:26:00|13797.22|13677.22|13796.84|13676.84|13797.41|13677.41|13796.84|13676.84|10
1651537570000|2022-05-03 00:26:10|13796.74|13676.74|13794.25|13674.25|13796.74|13676.74|13794.25|13674.25|10
1651537580000|2022-05-03 00:26:20|13794.27|13674.27|13793.19|13673.19|13794.38|13674.38|13793.19|13673.19|10
1651537590000|2022-05-03 00:26:30|13793.06|13673.06|13793.4|13673.4|13793.4|13673.4|13792.63|13672.63|10
1651537600000|2022-05-03 00:26:40|13793.69|13673.69|13795.1|13675.1|13795.1|13675.1|13793.69|13673.69|9
1651537610000|2022-05-03 00:26:50|13795.03|13675.03|13796.97|13676.97|13796.97|13676.97|13795.03|13675.03|10
1651537620000|2022-05-03 00:27:00|13797.04|13677.04|13798.52|13678.52|13798.52|13678.52|13796.91|13676.91|10
1651537630000|2022-05-03 00:27:10|13798.7|13678.7|13800.61|13680.61|13800.61|13680.61|13798.7|13678.7|10
1651537640000|2022-05-03 00:27:20|13800.68|13680.68|13798.17|13678.17|13800.7|13680.7|13798.17|13678.17|10
1651537650000|2022-05-03 00:27:30|13798.24|13678.24|13796.46|13676.46|13798.24|13678.24|13796.39|13676.39|10
1651537660000|2022-05-03 00:27:40|13796.42|13676.42|13796.18|13676.18|13796.53|13676.53|13796.04|13676.04|10
1651537670000|2022-05-03 00:27:50|13796.16|13676.16|13794.12|13674.12|13796.16|13676.16|13794.12|13674.12|10
1651537680000|2022-05-03 00:28:00|13793.88|13673.88|13792.24|13672.24|13794.03|13674.03|13792.24|13672.24|10
1651537690000|2022-05-03 00:28:10|13792.31|13672.31|13792.89|13672.89|13792.89|13672.89|13791.94|13671.94|10
1651537700000|2022-05-03 00:28:20|13792.88|13672.88|13794.12|13674.12|13794.12|13674.12|13792.72|13672.72|9
1651537710000|2022-05-03 00:28:30|13794.28|13674.28|13795.7|13675.7|13795.82|13675.82|13794.28|13674.28|9
1651537720000|2022-05-03 00:28:40|13796.16|13676.16|13796.71|13676.71|13796.71|13676.71|13795.94|13675.94|10
1651537730000|2022-05-03 00:28:50|13796.73|13676.73|13797.19|13677.19|13797.19|13677.19|13796.73|13676.73|10
1651537740000|2022-05-03 00:29:00|13797.25|13677.25|13797.66|13677.66|13797.66|13677.66|13797.05|13677.05|10
1651537750000|2022-05-03 00:29:10|13797.58|13677.58|13796.62|13676.62|13797.82|13677.82|13796.62|13676.62|10
1651537760000|2022-05-03 00:29:20|13796.91|13676.91|13797.12|13677.12|13797.23|13677.23|13796.91|13676.91|9
1651537770000|2022-05-03 00:29:30|13797.08|13677.08|13796.73|13676.73|13797.24|13677.24|13796.73|13676.73|8
1651537780000|2022-05-03 00:29:40|13796.7|13676.7|13794.56|13674.56|13796.7|13676.7|13794.56|13674.56|10
1651537790000|2022-05-03 00:29:50|13794.39|13674.39|13794.6|13674.6|13794.7|13674.7|13794.29|13674.29|9
1651537800000|2022-05-03 00:30:00|13794.64|13674.64|13796.85|13676.85|13796.85|13676.85|13794.64|13674.64|10
1651537810000|2022-05-03 00:30:10|13797.01|13677.01|13796.66|13676.66|13797.4|13677.4|13796.66|13676.66|10
1651537820000|2022-05-03 00:30:20|13796.5|13676.5|13795.7|13675.7|13796.5|13676.5|13795.65|13675.65|10
1651537830000|2022-05-03 00:30:30|13795.67|13675.67|13794.55|13674.55|13795.97|13675.97|13794.55|13674.55|10
1651537840000|2022-05-03 00:30:40|13794.34|13674.34|13793.35|13673.35|13794.34|13674.34|13793.2|13673.2|10
1651537850000|2022-05-03 00:30:50|13793.27|13673.27|13792.99|13672.99|13793.29|13673.29|13792.43|13672.43|9
1651537860000|2022-05-03 00:31:00|13793|13673|13790.96|13670.96|13793.13|13673.13|13790.96|13670.96|9
1651537870000|2022-05-03 00:31:10|13790.93|13670.93|13790.99|13670.99|13791.33|13671.33|13790.73|13670.73|9
1651537880000|2022-05-03 00:31:20|13791.12|13671.12|13791.04|13671.04|13791.58|13671.58|13790.9|13670.9|10
1651537890000|2022-05-03 00:31:30|13790.26|13670.26|13790.64|13670.64|13790.72|13670.72|13789.91|13669.91|10
1651537900000|2022-05-03 00:31:40|13790.56|13670.56|13790.4|13670.4|13790.9|13670.9|13790.4|13670.4|10
1651537910000|2022-05-03 00:31:50|13790.39|13670.39|13790.94|13670.94|13790.94|13670.94|13790.29|13670.29|10
1651537920000|2022-05-03 00:32:00|13791.01|13671.01|13790.99|13670.99|13791.05|13671.05|13790.82|13670.82|10
1651537930000|2022-05-03 00:32:10|13791.1|13671.1|13794.34|13674.34|13794.34|13674.34|13791.1|13671.1|10
1651537940000|2022-05-03 00:32:20|13794.9|13674.9|13795.93|13675.93|13795.96|13675.96|13794.9|13674.9|9
1651537950000|2022-05-03 00:32:30|13796.16|13676.16|13796.08|13676.08|13796.76|13676.76|13796.08|13676.08|9
1651537960000|2022-05-03 00:32:40|13796.01|13676.01|13793.63|13673.63|13796.01|13676.01|13793.63|13673.63|10
1651537970000|2022-05-03 00:32:50|13792.96|13672.96|13792.69|13672.69|13792.96|13672.96|13792.22|13672.22|10
1651537980000|2022-05-03 00:33:00|13792.81|13672.81|13793.51|13673.51|13793.51|13673.51|13792.81|13672.81|10
1651537990000|2022-05-03 00:33:10|13793.55|13673.55|13795.09|13675.09|13795.09|13675.09|13793.55|13673.55|10
1651538000000|2022-05-03 00:33:20|13795.19|13675.19|13796.02|13676.02|13796.02|13676.02|13795.19|13675.19|10
1651538010000|2022-05-03 00:33:30|13796.18|13676.18|13795.57|13675.57|13796.71|13676.71|13795.52|13675.52|9
1651538020000|2022-05-03 00:33:40|13795.74|13675.74|13798.56|13678.56|13798.56|13678.56|13795.74|13675.74|10
1651538030000|2022-05-03 00:33:50|13798.83|13678.83|13800|13680|13800.56|13680.56|13798.83|13678.83|10
1651538040000|2022-05-03 00:34:00|13799.88|13679.88|13799.89|13679.89|13799.92|13679.92|13799.35|13679.35|9
1651538050000|2022-05-03 00:34:10|13800.21|13680.21|13799.94|13679.94|13800.24|13680.24|13799.94|13679.94|10
1651538060000|2022-05-03 00:34:20|13800.08|13680.08|13800.03|13680.03|13800.19|13680.19|13799.96|13679.96|10
1651538070000|2022-05-03 00:34:30|13799|13679|13800.02|13680.02|13800.02|13680.02|13798.94|13678.94|10
1651538080000|2022-05-03 00:34:40|13799.85|13679.85|13799.41|13679.41|13799.95|13679.95|13799.41|13679.41|9
1651538090000|2022-05-03 00:34:50|13799.42|13679.42|13799.3|13679.3|13799.44|13679.44|13799.3|13679.3|8
1651538100000|2022-05-03 00:35:00|13799.27|13679.27|13800.62|13680.62|13800.62|13680.62|13799.17|13679.17|10
1651538110000|2022-05-03 00:35:10|13800.54|13680.54|13802.71|13682.71|13802.71|13682.71|13800.54|13680.54|10
1651538120000|2022-05-03 00:35:20|13802.81|13682.81|13803.08|13683.08|13803.66|13683.66|13802.81|13682.81|10
1651538130000|2022-05-03 00:35:30|13802.98|13682.98|13802.97|13682.97|13803.76|13683.76|13802.92|13682.92|10
1651538140000|2022-05-03 00:35:40|13802.89|13682.89|13802.15|13682.15|13802.96|13682.96|13802.13|13682.13|10
1651538150000|2022-05-03 00:35:50|13802.43|13682.43|13802.94|13682.94|13803.01|13683.01|13802.32|13682.32|10
1651538160000|2022-05-03 00:36:00|13802.56|13682.56|13802.09|13682.09|13802.56|13682.56|13801.72|13681.72|10
1651538170000|2022-05-03 00:36:10|13802.3|13682.3|13802.46|13682.46|13802.53|13682.53|13802.19|13682.19|9
1651538180000|2022-05-03 00:36:20|13802.42|13682.42|13800.95|13680.95|13802.57|13682.57|13800.95|13680.95|10
1651538190000|2022-05-03 00:36:30|13800.78|13680.78|13800.34|13680.34|13800.92|13680.92|13800.34|13680.34|10
1651538200000|2022-05-03 00:36:40|13800.17|13680.17|13800.02|13680.02|13800.58|13680.58|13800.02|13680.02|9
1651538210000|2022-05-03 00:36:50|13800.01|13680.01|13799.55|13679.55|13800.01|13680.01|13799.44|13679.44|9
1651538220000|2022-05-03 00:37:00|13799.5|13679.5|13799.71|13679.71|13799.72|13679.72|13799.46|13679.46|10
1651538230000|2022-05-03 00:37:10|13799.17|13679.17|13798.26|13678.26|13799.39|13679.39|13798.26|13678.26|10
1651538240000|2022-05-03 00:37:20|13798.38|13678.38|13797.74|13677.74|13798.39|13678.39|13797.74|13677.74|10
1651538250000|2022-05-03 00:37:30|13797.67|13677.67|13797.9|13677.9|13797.9|13677.9|13797.2|13677.2|10
1651538260000|2022-05-03 00:37:40|13799.04|13679.04|13797.78|13677.78|13799.08|13679.08|13797.78|13677.78|10
1651538270000|2022-05-03 00:37:50|13797.83|13677.83|13798.45|13678.45|13798.45|13678.45|13797.71|13677.71|10
1651538280000|2022-05-03 00:38:00|13798.58|13678.58|13799.08|13679.08|13799.1|13679.1|13798.47|13678.47|10
1651538290000|2022-05-03 00:38:10|13799.33|13679.33|13799.67|13679.67|13799.67|13679.67|13799.2|13679.2|9
1651538300000|2022-05-03 00:38:20|13799.4|13679.4|13798.53|13678.53|13799.52|13679.52|13798.47|13678.47|9
1651538310000|2022-05-03 00:38:30|13797.8|13677.8|13796.23|13676.23|13797.8|13677.8|13796.23|13676.23|10
1651538320000|2022-05-03 00:38:40|13796.19|13676.19|13795.1|13675.1|13796.19|13676.19|13795.1|13675.1|9
1651538330000|2022-05-03 00:38:50|13795.09|13675.09|13794.22|13674.22|13795.71|13675.71|13794.22|13674.22|9
1651538340000|2022-05-03 00:39:00|13794.05|13674.05|13792.69|13672.69|13794.05|13674.05|13792.28|13672.28|10
1651538350000|2022-05-03 00:39:10|13792.78|13672.78|13793.73|13673.73|13793.73|13673.73|13792.66|13672.66|10
1651538360000|2022-05-03 00:39:20|13793.74|13673.74|13794.7|13674.7|13794.75|13674.75|13793.74|13673.74|9
1651538370000|2022-05-03 00:39:30|13794.83|13674.83|13795.1|13675.1|13795.27|13675.27|13794.83|13674.83|10
1651538380000|2022-05-03 00:39:40|13794.93|13674.93|13795.37|13675.37|13795.53|13675.53|13794.93|13674.93|9
1651538390000|2022-05-03 00:39:50|13795.34|13675.34|13796.25|13676.25|13796.25|13676.25|13795.2|13675.2|9
1651538400000|2022-05-03 00:40:00|13796.3|13676.3|13799.2|13679.2|13799.2|13679.2|13796.3|13676.3|10
1651538410000|2022-05-03 00:40:10|13800.17|13680.17|13801.84|13681.84|13802.41|13682.41|13800.17|13680.17|10
1651538420000|2022-05-03 00:40:20|13801.72|13681.72|13800.85|13680.85|13802.03|13682.03|13800.85|13680.85|9
1651538430000|2022-05-03 00:40:30|13800.8|13680.8|13800.62|13680.62|13800.8|13680.8|13800.5|13680.5|10
1651538440000|2022-05-03 00:40:40|13800.52|13680.52|13799.64|13679.64|13800.52|13680.52|13799.64|13679.64|10
1651538450000|2022-05-03 00:40:50|13799.8|13679.8|13798.68|13678.68|13799.8|13679.8|13798.68|13678.68|10
1651538460000|2022-05-03 00:41:00|13798.53|13678.53|13797.7|13677.7|13798.94|13678.94|13797.7|13677.7|10
1651538470000|2022-05-03 00:41:10|13797.51|13677.51|13796.25|13676.25|13797.51|13677.51|13796.25|13676.25|10
1651538480000|2022-05-03 00:41:20|13795.64|13675.64|13794.99|13674.99|13795.67|13675.67|13794.99|13674.99|9
1651538490000|2022-05-03 00:41:30|13794.84|13674.84|13793.37|13673.37|13794.92|13674.92|13793.37|13673.37|9
1651538500000|2022-05-03 00:41:40|13793.52|13673.52|13793.22|13673.22|13793.53|13673.53|13793.22|13673.22|9
1651538510000|2022-05-03 00:41:50|13793.07|13673.07|13792.7|13672.7|13793.07|13673.07|13792.7|13672.7|10
1651538520000|2022-05-03 00:42:00|13792.69|13672.69|13792.33|13672.33|13792.97|13672.97|13792.23|13672.23|7
1651538530000|2022-05-03 00:42:10|13792.13|13672.13|13792.24|13672.24|13793.28|13673.28|13792.13|13672.13|10
1651538540000|2022-05-03 00:42:20|13792.08|13672.08|13790.9|13670.9|13792.08|13672.08|13790.9|13670.9|10
1651538550000|2022-05-03 00:42:30|13790.98|13670.98|13790.85|13670.85|13790.98|13670.98|13790.85|13670.85|9
1651538560000|2022-05-03 00:42:40|13790.63|13670.63|13788.85|13668.85|13790.63|13670.63|13788.67|13668.67|9
1651538570000|2022-05-03 00:42:50|13789.02|13669.02|13788.03|13668.03|13789.02|13669.02|13788.03|13668.03|9
1651538580000|2022-05-03 00:43:00|13787.85|13667.85|13786.89|13666.89|13787.85|13667.85|13786.55|13666.55|10
1651538590000|2022-05-03 00:43:10|13787.11|13667.11|13787.29|13667.29|13787.32|13667.32|13787.11|13667.11|9
1651538600000|2022-05-03 00:43:20|13787.36|13667.36|13788.35|13668.35|13788.35|13668.35|13787.36|13667.36|9
1651538610000|2022-05-03 00:43:30|13788.77|13668.77|13789.94|13669.94|13790.08|13670.08|13788.77|13668.77|9
1651538620000|2022-05-03 00:43:40|13789.47|13669.47|13788.34|13668.34|13789.47|13669.47|13788.24|13668.24|10
1651538630000|2022-05-03 00:43:50|13788.3|13668.3|13785.87|13665.87|13788.3|13668.3|13785.87|13665.87|10
1651538640000|2022-05-03 00:44:00|13785.47|13665.47|13787.42|13667.42|13787.42|13667.42|13785.47|13665.47|10
1651538650000|2022-05-03 00:44:10|13787.63|13667.63|13788.7|13668.7|13788.7|13668.7|13787.63|13667.63|10
1651538660000|2022-05-03 00:44:20|13788.75|13668.75|13788.53|13668.53|13788.75|13668.75|13788.25|13668.25|10
1651538670000|2022-05-03 00:44:30|13788.47|13668.47|13789.89|13669.89|13789.89|13669.89|13788.47|13668.47|10
1651538680000|2022-05-03 00:44:40|13789.92|13669.92|13790.27|13670.27|13790.32|13670.32|13789.92|13669.92|10
1651538690000|2022-05-03 00:44:50|13790.21|13670.21|13790.34|13670.34|13790.37|13670.37|13790.2|13670.2|9
1651538700000|2022-05-03 00:45:00|13790.35|13670.35|13791.08|13671.08|13791.08|13671.08|13790.26|13670.26|9
1651538710000|2022-05-03 00:45:10|13791.11|13671.11|13790.76|13670.76|13791.21|13671.21|13790.56|13670.56|10
1651538720000|2022-05-03 00:45:20|13790.72|13670.72|13790.38|13670.38|13790.72|13670.72|13790.37|13670.37|9
1651538730000|2022-05-03 00:45:30|13790.42|13670.42|13789.67|13669.67|13790.57|13670.57|13789.67|13669.67|9
1651538740000|2022-05-03 00:45:40|13789.7|13669.7|13790.1|13670.1|13790.1|13670.1|13789.59|13669.59|10
1651538750000|2022-05-03 00:45:50|13790.21|13670.21|13788.55|13668.55|13790.21|13670.21|13788.55|13668.55|10
1651538760000|2022-05-03 00:46:00|13788.5|13668.5|13788.19|13668.19|13788.75|13668.75|13788.19|13668.19|10
1651538770000|2022-05-03 00:46:10|13787.25|13667.25|13787.68|13667.68|13787.68|13667.68|13786.8|13666.8|10
1651538780000|2022-05-03 00:46:20|13787.93|13667.93|13789.61|13669.61|13789.61|13669.61|13787.93|13667.93|10
1651538790000|2022-05-03 00:46:30|13789.98|13669.98|13792.58|13672.58|13792.58|13672.58|13789.98|13669.98|10
1651538800000|2022-05-03 00:46:40|13792.67|13672.67|13794.16|13674.16|13794.16|13674.16|13792.67|13672.67|9
1651538810000|2022-05-03 00:46:50|13794.29|13674.29|13794.26|13674.26|13794.42|13674.42|13794.26|13674.26|8
1651538820000|2022-05-03 00:47:00|13794.25|13674.25|13794.29|13674.29|13794.29|13674.29|13794|13674|8
1651538830000|2022-05-03 00:47:10|13794.25|13674.25|13793.29|13673.29|13794.25|13674.25|13793.29|13673.29|9
1651538840000|2022-05-03 00:47:20|13793.17|13673.17|13793.35|13673.35|13793.35|13673.35|13792.97|13672.97|10
1651538850000|2022-05-03 00:47:30|13793.38|13673.38|13794.23|13674.23|13794.23|13674.23|13793.38|13673.38|10
1651538860000|2022-05-03 00:47:40|13794.09|13674.09|13793.29|13673.29|13794.09|13674.09|13793.29|13673.29|9
1651538870000|2022-05-03 00:47:50|13793.36|13673.36|13792.93|13672.93|13793.36|13673.36|13792.93|13672.93|10
1651538880000|2022-05-03 00:48:00|13792.95|13672.95|13792.72|13672.72|13792.95|13672.95|13792.72|13672.72|8
1651538890000|2022-05-03 00:48:10|13792.57|13672.57|13792.79|13672.79|13792.79|13672.79|13792.03|13672.03|10
1651538900000|2022-05-03 00:48:20|13792.84|13672.84|13793.65|13673.65|13793.65|13673.65|13792.84|13672.84|9
1651538910000|2022-05-03 00:48:30|13793.79|13673.79|13794.41|13674.41|13794.41|13674.41|13793.75|13673.75|10
1651538920000|2022-05-03 00:48:40|13794.77|13674.77|13794.58|13674.58|13794.79|13674.79|13794.51|13674.51|10
1651538930000|2022-05-03 00:48:50|13794.64|13674.64|13793.05|13673.05|13794.64|13674.64|13793.05|13673.05|10
1651538940000|2022-05-03 00:49:00|13792.92|13672.92|13792.15|13672.15|13792.92|13672.92|13791.97|13671.97|10
1651538950000|2022-05-03 00:49:10|13792.18|13672.18|13791.55|13671.55|13792.25|13672.25|13791.49|13671.49|9
1651538960000|2022-05-03 00:49:20|13791.54|13671.54|13790.7|13670.7|13791.54|13671.54|13790.6|13670.6|6
1651538970000|2022-05-03 00:49:30|13790.71|13670.71|13791.42|13671.42|13791.42|13671.42|13790.71|13670.71|9
1651538980000|2022-05-03 00:49:40|13791.48|13671.48|13791.59|13671.59|13791.59|13671.59|13791.45|13671.45|7
1651538990000|2022-05-03 00:49:50|13791.55|13671.55|13791.93|13671.93|13791.93|13671.93|13791.54|13671.54|8
1651539000000|2022-05-03 00:50:00|13791.85|13671.85|13792.5|13672.5|13793.27|13673.27|13791.85|13671.85|9
1651539010000|2022-05-03 00:50:10|13792.36|13672.36|13790.05|13670.05|13792.36|13672.36|13790.05|13670.05|10
1651539020000|2022-05-03 00:50:20|13789.8|13669.8|13789.5|13669.5|13789.8|13669.8|13789.48|13669.48|10
1651539030000|2022-05-03 00:50:30|13789.47|13669.47|13788.38|13668.38|13789.62|13669.62|13788.38|13668.38|10
1651539040000|2022-05-03 00:50:40|13788.43|13668.43|13788.5|13668.5|13788.5|13668.5|13788.32|13668.32|7
1651539050000|2022-05-03 00:50:50|13788.69|13668.69|13788.81|13668.81|13788.95|13668.95|13788.69|13668.69|9
1651539060000|2022-05-03 00:51:00|13788.82|13668.82|13787.89|13667.89|13788.82|13668.82|13787.89|13667.89|8
1651539070000|2022-05-03 00:51:10|13787.78|13667.78|13787.45|13667.45|13787.78|13667.78|13787.36|13667.36|8
1651539080000|2022-05-03 00:51:20|13787.25|13667.25|13785.31|13665.31|13787.25|13667.25|13785.31|13665.31|10
1651539090000|2022-05-03 00:51:30|13785.32|13665.32|13785.24|13665.24|13785.59|13665.59|13785.22|13665.22|10
1651539100000|2022-05-03 00:51:40|13785.02|13665.02|13784.23|13664.23|13785.02|13665.02|13784.22|13664.22|9
1651539110000|2022-05-03 00:51:50|13784.15|13664.15|13782.11|13662.11|13784.15|13664.15|13782.11|13662.11|10
1651539120000|2022-05-03 00:52:00|13782.12|13662.12|13782.29|13662.29|13782.43|13662.43|13782.12|13662.12|10
1651539130000|2022-05-03 00:52:10|13782.27|13662.27|13784.23|13664.23|13784.31|13664.31|13782.27|13662.27|10
1651539140000|2022-05-03 00:52:20|13784.86|13664.86|13784.71|13664.71|13784.86|13664.86|13784.6|13664.6|8
1651539150000|2022-05-03 00:52:30|13784.68|13664.68|13785.51|13665.51|13785.81|13665.81|13784.68|13664.68|9
1651539160000|2022-05-03 00:52:40|13785.52|13665.52|13785.19|13665.19|13785.55|13665.55|13785.19|13665.19|9
1651539170000|2022-05-03 00:52:50|13785.03|13665.03|13784.66|13664.66|13786.14|13666.14|13784.66|13664.66|10
1651539180000|2022-05-03 00:53:00|13784.06|13664.06|13784.01|13664.01|13784.07|13664.07|13783.81|13663.81|9
1651539190000|2022-05-03 00:53:10|13784.27|13664.27|13784.7|13664.7|13784.74|13664.74|13784.08|13664.08|10
1651539200000|2022-05-03 00:53:20|13784.71|13664.71|13785.44|13665.44|13785.44|13665.44|13784.71|13664.71|9
1651539210000|2022-05-03 00:53:30|13785.8|13665.8|13786.16|13666.16|13786.57|13666.57|13785.8|13665.8|10
1651539220000|2022-05-03 00:53:40|13786.14|13666.14|13785.56|13665.56|13786.37|13666.37|13785.31|13665.31|9
1651539230000|2022-05-03 00:53:50|13785.49|13665.49|13785.3|13665.3|13785.52|13665.52|13785.2|13665.2|7
1651539240000|2022-05-03 00:54:00|13785.29|13665.29|13784.99|13664.99|13785.29|13665.29|13784.95|13664.95|10
1651539250000|2022-05-03 00:54:10|13784.93|13664.93|13782.64|13662.64|13784.93|13664.93|13782.64|13662.64|10
1651539260000|2022-05-03 00:54:20|13782.51|13662.51|13780.89|13660.89|13782.51|13662.51|13780.89|13660.89|9
1651539270000|2022-05-03 00:54:30|13780.26|13660.26|13778.55|13658.55|13780.26|13660.26|13778.55|13658.55|9
1651539280000|2022-05-03 00:54:40|13777.39|13657.39|13777.31|13657.31|13777.67|13657.67|13776.71|13656.71|10
1651539290000|2022-05-03 00:54:50|13777.42|13657.42|13776.37|13656.37|13777.45|13657.45|13776.23|13656.23|10
1651539300000|2022-05-03 00:55:00|13776.51|13656.51|13776.65|13656.65|13776.65|13656.65|13776.19|13656.19|8
1651539310000|2022-05-03 00:55:10|13777.1|13657.1|13777.18|13657.18|13777.18|13657.18|13776.75|13656.75|10
1651539320000|2022-05-03 00:55:20|13777.26|13657.26|13776.85|13656.85|13777.47|13657.47|13776.85|13656.85|10
1651539330000|2022-05-03 00:55:30|13776.81|13656.81|13776.23|13656.23|13776.83|13656.83|13776.23|13656.23|10
1651539340000|2022-05-03 00:55:40|13776.02|13656.02|13775.54|13655.54|13776.02|13656.02|13775.54|13655.54|10
1651539350000|2022-05-03 00:55:50|13775.49|13655.49|13775.32|13655.32|13775.49|13655.49|13775.19|13655.19|9
1651539360000|2022-05-03 00:56:00|13775.37|13655.37|13775.11|13655.11|13775.61|13655.61|13775.08|13655.08|8
1651539370000|2022-05-03 00:56:10|13774.97|13654.97|13774.48|13654.48|13774.97|13654.97|13774.44|13654.44|10
1651539380000|2022-05-03 00:56:20|13774.39|13654.39|13774.46|13654.46|13774.46|13654.46|13773.77|13653.77|10
1651539390000|2022-05-03 00:56:30|13774.51|13654.51|13774.73|13654.73|13774.73|13654.73|13774.35|13654.35|8
1651539400000|2022-05-03 00:56:40|13774.94|13654.94|13775.22|13655.22|13775.37|13655.37|13774.94|13654.94|10
1651539410000|2022-05-03 00:56:50|13775.32|13655.32|13774.74|13654.74|13775.32|13655.32|13774.74|13654.74|9
1651539420000|2022-05-03 00:57:00|13774.73|13654.73|13773.82|13653.82|13774.73|13654.73|13773.82|13653.82|8
1651539430000|2022-05-03 00:57:10|13773.54|13653.54|13773.07|13653.07|13773.65|13653.65|13773.07|13653.07|8
1651539440000|2022-05-03 00:57:20|13773.21|13653.21|13771.59|13651.59|13773.38|13653.38|13771.59|13651.59|10
1651539450000|2022-05-03 00:57:30|13770.79|13650.79|13770.87|13650.87|13770.87|13650.87|13769.53|13649.53|9
1651539460000|2022-05-03 00:57:40|13771.25|13651.25|13773.44|13653.44|13773.44|13653.44|13771.25|13651.25|10
1651539470000|2022-05-03 00:57:50|13773.76|13653.76|13775.6|13655.6|13775.6|13655.6|13773.6|13653.6|10
1651539480000|2022-05-03 00:58:00|13775.94|13655.94|13776.85|13656.85|13777.19|13657.19|13775.94|13655.94|10
1651539490000|2022-05-03 00:58:10|13776.82|13656.82|13779.51|13659.51|13779.51|13659.51|13776.75|13656.75|10
1651539500000|2022-05-03 00:58:20|13779.82|13659.82|13779.13|13659.13|13780.21|13660.21|13779.13|13659.13|10
1651539510000|2022-05-03 00:58:30|13779.19|13659.19|13777.31|13657.31|13779.26|13659.26|13777.31|13657.31|10
1651539520000|2022-05-03 00:58:40|13777.54|13657.54|13776.5|13656.5|13777.54|13657.54|13776.5|13656.5|9
1651539530000|2022-05-03 00:58:50|13776.35|13656.35|13775.56|13655.56|13776.35|13656.35|13775.47|13655.47|10
1651539540000|2022-05-03 00:59:00|13775.51|13655.51|13777.59|13657.59|13777.59|13657.59|13775.49|13655.49|10
1651539550000|2022-05-03 00:59:10|13777.99|13657.99|13777.74|13657.74|13778.65|13658.65|13777.25|13657.25|10
1651539560000|2022-05-03 00:59:20|13777.62|13657.62|13775.92|13655.92|13777.62|13657.62|13775.92|13655.92|10
1651539570000|2022-05-03 00:59:30|13775.98|13655.98|13775.6|13655.6|13776.12|13656.12|13775.6|13655.6|10
1651539580000|2022-05-03 00:59:40|13775.26|13655.26|13774.62|13654.62|13775.32|13655.32|13774.51|13654.51|8
1651539590000|2022-05-03 00:59:50|13774.54|13654.54|13773.56|13653.56|13774.54|13654.54|13773.56|13653.56|8
1651539600000|2022-05-03 01:00:00|13773.53|13653.53|13773.62|13653.62|13773.81|13653.81|13773.37|13653.37|9
1651539610000|2022-05-03 01:00:10|13773.06|13653.06|13773.93|13653.93|13773.93|13653.93|13772.73|13652.73|9
1651539620000|2022-05-03 01:00:20|13773.82|13653.82|13773.47|13653.47|13773.82|13653.82|13773.28|13653.28|10
1651539630000|2022-05-03 01:00:30|13773.37|13653.37|13775.17|13655.17|13775.17|13655.17|13773.37|13653.37|10
1651539640000|2022-05-03 01:00:40|13775.37|13655.37|13776.41|13656.41|13776.41|13656.41|13775.26|13655.26|9
1651539650000|2022-05-03 01:00:50|13777.02|13657.02|13777.92|13657.92|13777.92|13657.92|13776.89|13656.89|9
1651539660000|2022-05-03 01:01:00|13777.97|13657.97|13778.85|13658.85|13779.02|13659.02|13777.76|13657.76|9
1651539670000|2022-05-03 01:01:10|13778.93|13658.93|13778.93|13658.93|13778.97|13658.97|13778.81|13658.81|10
1651539680000|2022-05-03 01:01:20|13778.97|13658.97|13780.07|13660.07|13780.52|13660.52|13778.97|13658.97|10
1651539690000|2022-05-03 01:01:30|13780.63|13660.63|13780.1|13660.1|13780.63|13660.63|13779.82|13659.82|10
1651539700000|2022-05-03 01:01:40|13779.96|13659.96|13780.82|13660.82|13780.82|13660.82|13779.96|13659.96|9
1651539710000|2022-05-03 01:01:50|13780.77|13660.77|13781.42|13661.42|13781.48|13661.48|13780.77|13660.77|9
1651539720000|2022-05-03 01:02:00|13781.28|13661.28|13781|13661|13782.18|13662.18|13780.92|13660.92|10
1651539730000|2022-05-03 01:02:10|13780.78|13660.78|13780.27|13660.27|13780.98|13660.98|13780.26|13660.26|10
1651539740000|2022-05-03 01:02:20|13780.26|13660.26|13779.84|13659.84|13780.26|13660.26|13779.74|13659.74|8
1651539750000|2022-05-03 01:02:30|13779.91|13659.91|13780.82|13660.82|13780.82|13660.82|13779.86|13659.86|10
1651539760000|2022-05-03 01:02:40|13781.8|13661.8|13783.47|13663.47|13783.49|13663.49|13781.8|13661.8|8
1651539770000|2022-05-03 01:02:50|13783.52|13663.52|13784.54|13664.54|13784.54|13664.54|13783.52|13663.52|9
1651539780000|2022-05-03 01:03:00|13784.5|13664.5|13784.11|13664.11|13784.5|13664.5|13783.99|13663.99|9
1651539790000|2022-05-03 01:03:10|13784.33|13664.33|13783.74|13663.74|13784.33|13664.33|13783.74|13663.74|9
1651539800000|2022-05-03 01:03:20|13783.59|13663.59|13783.09|13663.09|13783.59|13663.59|13783.05|13663.05|6
1651539810000|2022-05-03 01:03:30|13782.99|13662.99|13784.73|13664.73|13784.73|13664.73|13782.91|13662.91|7
1651539820000|2022-05-03 01:03:40|13784.79|13664.79|13785.25|13665.25|13785.35|13665.35|13784.77|13664.77|8
1651539830000|2022-05-03 01:03:50|13785.17|13665.17|13785.52|13665.52|13785.66|13665.66|13785.17|13665.17|9
1651539840000|2022-05-03 01:04:00|13786.09|13666.09|13786.21|13666.21|13786.32|13666.32|13785.94|13665.94|9
1651539850000|2022-05-03 01:04:10|13786.35|13666.35|13786|13666|13786.44|13666.44|13786|13666|10
1651539860000|2022-05-03 01:04:20|13786.02|13666.02|13786.33|13666.33|13786.33|13666.33|13785.93|13665.93|9
1651539870000|2022-05-03 01:04:30|13786.57|13666.57|13786.3|13666.3|13786.92|13666.92|13786.3|13666.3|10
1651539880000|2022-05-03 01:04:40|13786.24|13666.24|13786.67|13666.67|13786.67|13666.67|13785.94|13665.94|8
1651539890000|2022-05-03 01:04:50|13786.94|13666.94|13786.62|13666.62|13787.08|13667.08|13786.62|13666.62|5
1651539900000|2022-05-03 01:05:00|13786.64|13666.64|13786.57|13666.57|13786.64|13666.64|13785.55|13665.55|9
1651539910000|2022-05-03 01:05:10|13786.62|13666.62|13787.56|13667.56|13787.56|13667.56|13786.62|13666.62|9
1651539920000|2022-05-03 01:05:20|13787.78|13667.78|13789.31|13669.31|13789.37|13669.37|13787.78|13667.78|10
1651539930000|2022-05-03 01:05:30|13789.41|13669.41|13789.04|13669.04|13789.41|13669.41|13788.84|13668.84|9
1651539940000|2022-05-03 01:05:40|13789.09|13669.09|13790.85|13670.85|13790.85|13670.85|13789.09|13669.09|10
1651539950000|2022-05-03 01:05:50|13790.73|13670.73|13790.33|13670.33|13790.73|13670.73|13790.32|13670.32|9
1651539960000|2022-05-03 01:06:00|13790.5|13670.5|13790.68|13670.68|13790.75|13670.75|13790.4|13670.4|10
1651539970000|2022-05-03 01:06:10|13790.82|13670.82|13790.34|13670.34|13790.95|13670.95|13790.33|13670.33|9
1651539980000|2022-05-03 01:06:20|13790.79|13670.79|13791.56|13671.56|13791.56|13671.56|13790.79|13670.79|9
1651539990000|2022-05-03 01:06:30|13790.98|13670.98|13791.24|13671.24|13791.26|13671.26|13790.98|13670.98|9
1651540000000|2022-05-03 01:06:40|13791.32|13671.32|13790.75|13670.75|13791.32|13671.32|13790.7|13670.7|10
1651540010000|2022-05-03 01:06:50|13790.61|13670.61|13790.15|13670.15|13790.61|13670.61|13790.15|13670.15|9
1651540020000|2022-05-03 01:07:00|13790.05|13670.05|13789.56|13669.56|13790.05|13670.05|13789.5|13669.5|10
1651540030000|2022-05-03 01:07:10|13789.88|13669.88|13790.53|13670.53|13790.62|13670.62|13789.88|13669.88|10
1651540040000|2022-05-03 01:07:20|13790.57|13670.57|13790.52|13670.52|13790.57|13670.57|13790.42|13670.42|8
1651540050000|2022-05-03 01:07:30|13790.51|13670.51|13789.87|13669.87|13790.69|13670.69|13789.87|13669.87|8
1651540060000|2022-05-03 01:07:40|13789.85|13669.85|13788.18|13668.18|13789.85|13669.85|13788.18|13668.18|10
1651540070000|2022-05-03 01:07:50|13787.55|13667.55|13786.19|13666.19|13787.55|13667.55|13785.94|13665.94|10
1651540080000|2022-05-03 01:08:00|13786.1|13666.1|13785.35|13665.35|13786.1|13666.1|13785.35|13665.35|10
1651540090000|2022-05-03 01:08:10|13784.43|13664.43|13781.34|13661.34|13784.78|13664.78|13781.34|13661.34|10
1651540100000|2022-05-03 01:08:20|13781.12|13661.12|13776.12|13656.12|13781.12|13661.12|13776.12|13656.12|10
1651540110000|2022-05-03 01:08:30|13774.78|13654.78|13773.13|13653.13|13774.78|13654.78|13773.13|13653.13|10
1651540120000|2022-05-03 01:08:40|13773.17|13653.17|13771.25|13651.25|13773.25|13653.25|13771.25|13651.25|10
1651540130000|2022-05-03 01:08:50|13769.7|13649.7|13768.5|13648.5|13769.7|13649.7|13768.46|13648.46|10
1651540140000|2022-05-03 01:09:00|13768.27|13648.27|13769.33|13649.33|13769.33|13649.33|13768.12|13648.12|10
1651540150000|2022-05-03 01:09:10|13769.63|13649.63|13770.17|13650.17|13770.17|13650.17|13769.63|13649.63|9
1651540160000|2022-05-03 01:09:20|13770.33|13650.33|13770.02|13650.02|13770.65|13650.65|13770.02|13650.02|10
1651540170000|2022-05-03 01:09:30|13769.79|13649.79|13768.63|13648.63|13769.79|13649.79|13768.63|13648.63|9
1651540180000|2022-05-03 01:09:40|13767.89|13647.89|13766.39|13646.39|13767.89|13647.89|13766.28|13646.28|9
1651540190000|2022-05-03 01:09:50|13766.38|13646.38|13764.82|13644.82|13766.52|13646.52|13764.82|13644.82|10
1651540200000|2022-05-03 01:10:00|13764.56|13644.56|13764.56|13644.56|13764.66|13644.66|13764.3|13644.3|10
1651540210000|2022-05-03 01:10:10|13764.86|13644.86|13766.66|13646.66|13766.83|13646.83|13764.86|13644.86|10
1651540220000|2022-05-03 01:10:20|13766.74|13646.74|13765.97|13645.97|13766.75|13646.75|13765.97|13645.97|10
1651540230000|2022-05-03 01:10:30|13765.54|13645.54|13763.59|13643.59|13765.54|13645.54|13763.59|13643.59|9
1651540240000|2022-05-03 01:10:40|13763.25|13643.25|13761.31|13641.31|13763.25|13643.25|13761.31|13641.31|10
1651540250000|2022-05-03 01:10:50|13761.13|13641.13|13759.72|13639.72|13761.13|13641.13|13759.72|13639.72|8
1651540260000|2022-05-03 01:11:00|13759.35|13639.35|13757.75|13637.75|13759.35|13639.35|13757.75|13637.75|9
1651540270000|2022-05-03 01:11:10|13757.58|13637.58|13756.54|13636.54|13757.81|13637.81|13756.54|13636.54|10
1651540280000|2022-05-03 01:11:20|13756.51|13636.51|13756.57|13636.57|13756.76|13636.76|13756.44|13636.44|10
1651540290000|2022-05-03 01:11:30|13756.55|13636.55|13756.67|13636.67|13756.67|13636.67|13756.46|13636.46|8
1651540300000|2022-05-03 01:11:40|13757.09|13637.09|13758.14|13638.14|13758.29|13638.29|13757.06|13637.06|10
1651540310000|2022-05-03 01:11:50|13758.18|13638.18|13757.87|13637.87|13758.18|13638.18|13757.71|13637.71|10
1651540320000|2022-05-03 01:12:00|13757.84|13637.84|13756.93|13636.93|13757.84|13637.84|13756.93|13636.93|9
1651540330000|2022-05-03 01:12:10|13756.91|13636.91|13756.98|13636.98|13756.98|13636.98|13756.7|13636.7|10
1651540340000|2022-05-03 01:12:20|13757.12|13637.12|13756.43|13636.43|13757.33|13637.33|13756.43|13636.43|10
1651540350000|2022-05-03 01:12:30|13756.33|13636.33|13756.3|13636.3|13756.44|13636.44|13756.08|13636.08|10
1651540360000|2022-05-03 01:12:40|13756.27|13636.27|13756.8|13636.8|13756.8|13636.8|13756.04|13636.04|10
1651540370000|2022-05-03 01:12:50|13756.82|13636.82|13757.93|13637.93|13757.93|13637.93|13756.82|13636.82|10
1651540380000|2022-05-03 01:13:00|13756.72|13636.72|13755.19|13635.19|13756.72|13636.72|13755.17|13635.17|9
1651540390000|2022-05-03 01:13:10|13755.04|13635.04|13753.5|13633.5|13755.04|13635.04|13753.41|13633.41|10
1651540400000|2022-05-03 01:13:20|13753.34|13633.34|13753.98|13633.98|13753.98|13633.98|13753.34|13633.34|7
1651540410000|2022-05-03 01:13:30|13754.35|13634.35|13755.24|13635.24|13755.24|13635.24|13754.35|13634.35|9
1651540420000|2022-05-03 01:13:40|13755.3|13635.3|13755.79|13635.79|13755.91|13635.91|13755.3|13635.3|10
1651540430000|2022-05-03 01:13:50|13755.78|13635.78|13756.24|13636.24|13756.24|13636.24|13755.69|13635.69|6
1651540440000|2022-05-03 01:14:00|13756.97|13636.97|13757.14|13637.14|13757.36|13637.36|13756.94|13636.94|10
1651540450000|2022-05-03 01:14:10|13757.09|13637.09|13757.61|13637.61|13757.61|13637.61|13757.06|13637.06|10
1651540460000|2022-05-03 01:14:20|13757.9|13637.9|13759.59|13639.59|13759.64|13639.64|13757.9|13637.9|10
1651540470000|2022-05-03 01:14:30|13759.62|13639.62|13759.78|13639.78|13760.02|13640.02|13759.62|13639.62|8
1651540480000|2022-05-03 01:14:40|13759.89|13639.89|13759.71|13639.71|13759.89|13639.89|13759.68|13639.68|8
1651540490000|2022-05-03 01:14:50|13759.6|13639.6|13759.63|13639.63|13759.83|13639.83|13759.59|13639.59|8
1651540500000|2022-05-03 01:15:00|13759.74|13639.74|13760.54|13640.54|13760.54|13640.54|13759.74|13639.74|10
1651540510000|2022-05-03 01:15:10|13760.64|13640.64|13762.17|13642.17|13762.17|13642.17|13760.64|13640.64|9
1651540520000|2022-05-03 01:15:20|13762.22|13642.22|13762.38|13642.38|13762.84|13642.84|13762.22|13642.22|10
1651540530000|2022-05-03 01:15:30|13762.41|13642.41|13761.07|13641.07|13762.41|13642.41|13761.07|13641.07|10
1651540540000|2022-05-03 01:15:40|13761.47|13641.47|13759.62|13639.62|13761.47|13641.47|13759.62|13639.62|8
1651540550000|2022-05-03 01:15:50|13759.73|13639.73|13758.99|13638.99|13759.73|13639.73|13758.99|13638.99|10
1651540560000|2022-05-03 01:16:00|13758.93|13638.93|13757.32|13637.32|13758.93|13638.93|13757.32|13637.32|8
1651540570000|2022-05-03 01:16:10|13757.18|13637.18|13756.42|13636.42|13757.19|13637.19|13756.42|13636.42|9
1651540580000|2022-05-03 01:16:20|13756.45|13636.45|13755.84|13635.84|13756.45|13636.45|13755.78|13635.78|10
1651540590000|2022-05-03 01:16:30|13755.82|13635.82|13756.13|13636.13|13756.13|13636.13|13755.36|13635.36|9
1651540600000|2022-05-03 01:16:40|13756.21|13636.21|13756.79|13636.79|13756.86|13636.86|13756.21|13636.21|9
1651540610000|2022-05-03 01:16:50|13756.97|13636.97|13757.26|13637.26|13757.3|13637.3|13756.87|13636.87|9
1651540620000|2022-05-03 01:17:00|13757.24|13637.24|13756.86|13636.86|13757.32|13637.32|13756.86|13636.86|7
1651540630000|2022-05-03 01:17:10|13757.26|13637.26|13758.35|13638.35|13758.35|13638.35|13757.09|13637.09|9
1651540640000|2022-05-03 01:17:20|13758.57|13638.57|13759.06|13639.06|13759.15|13639.15|13758.57|13638.57|10
1651540650000|2022-05-03 01:17:30|13759.09|13639.09|13759.27|13639.27|13759.47|13639.47|13759.09|13639.09|7
1651540660000|2022-05-03 01:17:40|13759.03|13639.03|13759.6|13639.6|13759.6|13639.6|13759.03|13639.03|7
1651540670000|2022-05-03 01:17:50|13759.72|13639.72|13760.06|13640.06|13760.17|13640.17|13759.72|13639.72|9
1651540680000|2022-05-03 01:18:00|13760.13|13640.13|13761.7|13641.7|13761.7|13641.7|13760.13|13640.13|10
1651540690000|2022-05-03 01:18:10|13761.56|13641.56|13760.94|13640.94|13761.56|13641.56|13760.94|13640.94|9
1651540700000|2022-05-03 01:18:20|13761.06|13641.06|13762.52|13642.52|13762.52|13642.52|13761|13641|9
1651540710000|2022-05-03 01:18:30|13762.63|13642.63|13764.64|13644.64|13764.64|13644.64|13762.56|13642.56|10
1651540720000|2022-05-03 01:18:40|13764.55|13644.55|13765.1|13645.1|13765.1|13645.1|13764.55|13644.55|9
1651540730000|2022-05-03 01:18:50|13765.23|13645.23|13764.98|13644.98|13765.28|13645.28|13764.83|13644.83|9
1651540740000|2022-05-03 01:19:00|13764.88|13644.88|13764.36|13644.36|13764.88|13644.88|13764.11|13644.11|8
1651540750000|2022-05-03 01:19:10|13764.37|13644.37|13764.49|13644.49|13764.94|13644.94|13764.35|13644.35|10
1651540760000|2022-05-03 01:19:20|13763.56|13643.56|13758.4|13638.4|13763.56|13643.56|13758.4|13638.4|10
1651540770000|2022-05-03 01:19:30|13758.43|13638.43|13755.27|13635.27|13758.43|13638.43|13755.27|13635.27|9
1651540780000|2022-05-03 01:19:40|13755.1|13635.1|13755.63|13635.63|13755.93|13635.93|13755.1|13635.1|9
1651540790000|2022-05-03 01:19:50|13755.29|13635.29|13754.84|13634.84|13755.29|13635.29|13754.62|13634.62|8
1651540800000|2022-05-03 01:20:00|13754.76|13634.76|13754.86|13634.86|13754.88|13634.88|13754.63|13634.63|10
1651540810000|2022-05-03 01:20:10|13755.31|13635.31|13755.69|13635.69|13755.69|13635.69|13755.31|13635.31|10
1651540820000|2022-05-03 01:20:20|13756.09|13636.09|13756.82|13636.82|13756.82|13636.82|13756.02|13636.02|9
1651540830000|2022-05-03 01:20:30|13757.91|13637.91|13757.34|13637.34|13757.95|13637.95|13757.34|13637.34|10
1651540840000|2022-05-03 01:20:40|13757.4|13637.4|13757.5|13637.5|13757.5|13637.5|13757.33|13637.33|6
1651540850000|2022-05-03 01:20:50|13757.43|13637.43|13757.75|13637.75|13757.75|13637.75|13757.43|13637.43|7
1651540860000|2022-05-03 01:21:00|13757.68|13637.68|13757|13637|13757.68|13637.68|13756.91|13636.91|10
1651540870000|2022-05-03 01:21:10|13756.92|13636.92|13756.87|13636.87|13756.96|13636.96|13756.8|13636.8|10
1651540880000|2022-05-03 01:21:20|13756.73|13636.73|13755.95|13635.95|13756.73|13636.73|13755.9|13635.9|9
1651540890000|2022-05-03 01:21:30|13755.94|13635.94|13755.56|13635.56|13756.03|13636.03|13755.56|13635.56|9
1651540900000|2022-05-03 01:21:40|13755.51|13635.51|13755.77|13635.77|13755.79|13635.79|13755.42|13635.42|9
1651540910000|2022-05-03 01:21:50|13755.78|13635.78|13757.09|13637.09|13757.09|13637.09|13755.77|13635.77|10
1651540920000|2022-05-03 01:22:00|13757.19|13637.19|13757.18|13637.18|13757.19|13637.19|13756.79|13636.79|10
1651540930000|2022-05-03 01:22:10|13757.2|13637.2|13758.2|13638.2|13758.24|13638.24|13757.16|13637.16|10
1651540940000|2022-05-03 01:22:20|13758.17|13638.17|13757.89|13637.89|13758.62|13638.62|13757.88|13637.88|10
1651540950000|2022-05-03 01:22:30|13757.9|13637.9|13757.23|13637.23|13757.9|13637.9|13757.19|13637.19|10
1651540960000|2022-05-03 01:22:40|13757.04|13637.04|13756.9|13636.9|13757.04|13637.04|13756.27|13636.27|10
1651540970000|2022-05-03 01:22:50|13757.36|13637.36|13759.31|13639.31|13759.31|13639.31|13757.36|13637.36|10
1651540980000|2022-05-03 01:23:00|13759.53|13639.53|13760.43|13640.43|13760.43|13640.43|13759.52|13639.52|10
1651540990000|2022-05-03 01:23:10|13760.53|13640.53|13761.5|13641.5|13761.61|13641.61|13760.4|13640.4|10
1651541000000|2022-05-03 01:23:20|13761.51|13641.51|13762.96|13642.96|13762.97|13642.97|13761.51|13641.51|10
1651541010000|2022-05-03 01:23:30|13762.98|13642.98|13762.52|13642.52|13762.98|13642.98|13762.44|13642.44|9
1651541020000|2022-05-03 01:23:40|13762.55|13642.55|13762.93|13642.93|13763.15|13643.15|13762.55|13642.55|7
1651541030000|2022-05-03 01:23:50|13762.73|13642.73|13761.92|13641.92|13762.73|13642.73|13761.84|13641.84|9
1651541040000|2022-05-03 01:24:00|13761.93|13641.93|13761.95|13641.95|13761.95|13641.95|13761.57|13641.57|9
1651541050000|2022-05-03 01:24:10|13762.01|13642.01|13762.14|13642.14|13762.55|13642.55|13762.01|13642.01|10
1651541060000|2022-05-03 01:24:20|13762.04|13642.04|13761.68|13641.68|13762.04|13642.04|13761.51|13641.51|10
1651541070000|2022-05-03 01:24:30|13761.56|13641.56|13763.4|13643.4|13763.4|13643.4|13761.56|13641.56|10
1651541080000|2022-05-03 01:24:40|13763.68|13643.68|13765.33|13645.33|13765.33|13645.33|13763.68|13643.68|9
1651541090000|2022-05-03 01:24:50|13765.74|13645.74|13766.62|13646.62|13766.9|13646.9|13765.74|13645.74|10
1651541100000|2022-05-03 01:25:00|13766.6|13646.6|13766.65|13646.65|13766.96|13646.96|13766.6|13646.6|10
1651541110000|2022-05-03 01:25:10|13767|13647|13767.21|13647.21|13767.31|13647.31|13767|13647|9
1651541120000|2022-05-03 01:25:20|13767.09|13647.09|13766.72|13646.72|13767.23|13647.23|13766.72|13646.72|8
1651541130000|2022-05-03 01:25:30|13766.73|13646.73|13765.99|13645.99|13766.73|13646.73|13765.99|13645.99|10
1651541140000|2022-05-03 01:25:40|13766.03|13646.03|13765.79|13645.79|13766.09|13646.09|13765.79|13645.79|10
1651541150000|2022-05-03 01:25:50|13765.81|13645.81|13765.93|13645.93|13765.93|13645.93|13765.58|13645.58|9
1651541160000|2022-05-03 01:26:00|13766.13|13646.13|13766.98|13646.98|13766.98|13646.98|13766.13|13646.13|9
1651541170000|2022-05-03 01:26:10|13766.89|13646.89|13767.63|13647.63|13767.63|13647.63|13766.89|13646.89|9
1651541180000|2022-05-03 01:26:20|13767.68|13647.68|13768.87|13648.87|13768.87|13648.87|13767.68|13647.68|10
1651541190000|2022-05-03 01:26:30|13769.28|13649.28|13770.53|13650.53|13770.69|13650.69|13769.28|13649.28|10
1651541200000|2022-05-03 01:26:40|13770.59|13650.59|13769.91|13649.91|13770.59|13650.59|13769.91|13649.91|9
1651541210000|2022-05-03 01:26:50|13769.86|13649.86|13769.96|13649.96|13770.14|13650.14|13769.86|13649.86|10
1651541220000|2022-05-03 01:27:00|13769.93|13649.93|13769.36|13649.36|13769.93|13649.93|13769.36|13649.36|8
1651541230000|2022-05-03 01:27:10|13769.3|13649.3|13768.11|13648.11|13769.3|13649.3|13768.11|13648.11|9
1651541240000|2022-05-03 01:27:20|13767.89|13647.89|13767.4|13647.4|13767.89|13647.89|13767.39|13647.39|8
1651541250000|2022-05-03 01:27:30|13767.43|13647.43|13767.54|13647.54|13767.54|13647.54|13767.36|13647.36|7
1651541260000|2022-05-03 01:27:40|13767.53|13647.53|13767.95|13647.95|13767.95|13647.95|13767.53|13647.53|9
1651541270000|2022-05-03 01:27:50|13767.96|13647.96|13767.96|13647.96|13767.96|13647.96|13767.86|13647.86|8
1651541280000|2022-05-03 01:28:00|13767.94|13647.94|13766.64|13646.64|13767.94|13647.94|13766.64|13646.64|10
1651541290000|2022-05-03 01:28:10|13766.45|13646.45|13766.22|13646.22|13766.46|13646.46|13766.21|13646.21|9
1651541300000|2022-05-03 01:28:20|13766.26|13646.26|13766.29|13646.29|13766.37|13646.37|13766.18|13646.18|10
1651541310000|2022-05-03 01:28:30|13766.22|13646.22|13766.26|13646.26|13766.4|13646.4|13766.22|13646.22|10
1651541320000|2022-05-03 01:28:40|13766.27|13646.27|13765.4|13645.4|13766.46|13646.46|13765.4|13645.4|7
1651541330000|2022-05-03 01:28:50|13765.41|13645.41|13764.87|13644.87|13765.45|13645.45|13764.81|13644.81|6
1651541340000|2022-05-03 01:29:00|13765.23|13645.23|13765.87|13645.87|13765.87|13645.87|13765.14|13645.14|9
1651541350000|2022-05-03 01:29:10|13766.01|13646.01|13765.89|13645.89|13766.01|13646.01|13765.79|13645.79|10
1651541360000|2022-05-03 01:29:20|13765.78|13645.78|13765.21|13645.21|13765.96|13645.96|13765.2|13645.2|9
1651541370000|2022-05-03 01:29:30|13765.25|13645.25|13765.25|13645.25|13765.25|13645.25|13764.92|13644.92|8
1651541380000|2022-05-03 01:29:40|13765.09|13645.09|13765.27|13645.27|13765.27|13645.27|13765.01|13645.01|8
1651541390000|2022-05-03 01:29:50|13765.24|13645.24|13765.43|13645.43|13765.63|13645.63|13765.22|13645.22|10
1651541400000|2022-05-03 01:30:00|13765.29|13645.29|13765.36|13645.36|13765.36|13645.36|13764.72|13644.72|10
1651541410000|2022-05-03 01:30:10|13765.71|13645.71|13767.03|13647.03|13767.03|13647.03|13765.44|13645.44|9
1651541420000|2022-05-03 01:30:20|13767.13|13647.13|13769.05|13649.05|13769.05|13649.05|13767.13|13647.13|10
1651541430000|2022-05-03 01:30:30|13769.1|13649.1|13769.55|13649.55|13769.55|13649.55|13769.03|13649.03|10
1651541440000|2022-05-03 01:30:40|13769.44|13649.44|13770.07|13650.07|13770.16|13650.16|13769.44|13649.44|9
1651541450000|2022-05-03 01:30:50|13770.86|13650.86|13772.44|13652.44|13772.44|13652.44|13770.86|13650.86|10
1651541460000|2022-05-03 01:31:00|13772.41|13652.41|13772.85|13652.85|13772.85|13652.85|13772.35|13652.35|10
1651541470000|2022-05-03 01:31:10|13772.97|13652.97|13775.45|13655.45|13775.45|13655.45|13772.97|13652.97|10
1651541480000|2022-05-03 01:31:20|13775.65|13655.65|13775.13|13655.13|13776.18|13656.18|13774.98|13654.98|10
1651541490000|2022-05-03 01:31:30|13775.19|13655.19|13775.61|13655.61|13775.61|13655.61|13775.17|13655.17|10
1651541500000|2022-05-03 01:31:40|13775.46|13655.46|13775.14|13655.14|13775.82|13655.82|13774.95|13654.95|9
1651541510000|2022-05-03 01:31:50|13775.47|13655.47|13774.6|13654.6|13775.47|13655.47|13774.53|13654.53|10
1651541520000|2022-05-03 01:32:00|13774.52|13654.52|13774.59|13654.59|13774.59|13654.59|13774.01|13654.01|10
1651541530000|2022-05-03 01:32:10|13774.57|13654.57|13774.43|13654.43|13774.63|13654.63|13774.43|13654.43|6
1651541540000|2022-05-03 01:32:20|13774.38|13654.38|13774.72|13654.72|13774.76|13654.76|13774.38|13654.38|8
1651541550000|2022-05-03 01:32:30|13774.85|13654.85|13776.44|13656.44|13776.54|13656.54|13774.85|13654.85|8
1651541560000|2022-05-03 01:32:40|13776.59|13656.59|13778.93|13658.93|13778.93|13658.93|13776.59|13656.59|9
1651541570000|2022-05-03 01:32:50|13778.9|13658.9|13779.31|13659.31|13779.41|13659.41|13778.84|13658.84|8
1651541580000|2022-05-03 01:33:00|13779.36|13659.36|13781.31|13661.31|13781.31|13661.31|13779.01|13659.01|10
1651541590000|2022-05-03 01:33:10|13781.84|13661.84|13782.29|13662.29|13782.29|13662.29|13781.84|13661.84|8
1651541600000|2022-05-03 01:33:20|13782.41|13662.41|13786.79|13666.79|13786.79|13666.79|13782.41|13662.41|9
1651541610000|2022-05-03 01:33:30|13787.62|13667.62|13795.4|13675.4|13795.4|13675.4|13787.62|13667.62|10
1651541620000|2022-05-03 01:33:40|13795.42|13675.42|13794.34|13674.34|13795.43|13675.43|13793.91|13673.91|10
1651541630000|2022-05-03 01:33:50|13794.76|13674.76|13794.38|13674.38|13795.35|13675.35|13794.28|13674.28|10
1651541640000|2022-05-03 01:34:00|13795.64|13675.64|13795.26|13675.26|13795.64|13675.64|13795.26|13675.26|9
1651541650000|2022-05-03 01:34:10|13795.23|13675.23|13796.83|13676.83|13796.83|13676.83|13794.84|13674.84|10
1651541660000|2022-05-03 01:34:20|13797.13|13677.13|13801.79|13681.79|13801.79|13681.79|13797.13|13677.13|10
1651541670000|2022-05-03 01:34:30|13801.97|13681.97|13804.14|13684.14|13804.14|13684.14|13801.92|13681.92|9
1651541680000|2022-05-03 01:34:40|13804.41|13684.41|13806.41|13686.41|13806.41|13686.41|13804.41|13684.41|8
1651541690000|2022-05-03 01:34:50|13806.73|13686.73|13808.89|13688.89|13808.89|13688.89|13806.6|13686.6|10
1651541700000|2022-05-03 01:35:00|13809.33|13689.33|13811.03|13691.03|13811.03|13691.03|13808.75|13688.75|10
1651541710000|2022-05-03 01:35:10|13811.22|13691.22|13814.26|13694.26|13814.26|13694.26|13811.22|13691.22|10
1651541720000|2022-05-03 01:35:20|13814.41|13694.41|13814.56|13694.56|13814.7|13694.7|13814.15|13694.15|10
1651541730000|2022-05-03 01:35:30|13814.53|13694.53|13812.7|13692.7|13814.53|13694.53|13812.43|13692.43|10
1651541740000|2022-05-03 01:35:40|13812.81|13692.81|13811.26|13691.26|13812.81|13692.81|13811.26|13691.26|10
1651541750000|2022-05-03 01:35:50|13811.21|13691.21|13811.44|13691.44|13811.81|13691.81|13811.21|13691.21|9
1651541760000|2022-05-03 01:36:00|13811.19|13691.19|13810.78|13690.78|13811.35|13691.35|13810.6|13690.6|9
1651541770000|2022-05-03 01:36:10|13811.14|13691.14|13816.64|13696.64|13816.64|13696.64|13811.14|13691.14|10
1651541780000|2022-05-03 01:36:20|13817.37|13697.37|13819.14|13699.14|13819.85|13699.85|13817.37|13697.37|10
1651541790000|2022-05-03 01:36:30|13819.09|13699.09|13824.46|13704.46|13824.46|13704.46|13819.09|13699.09|10
1651541800000|2022-05-03 01:36:40|13825.21|13705.21|13830.28|13710.28|13830.62|13710.62|13825.21|13705.21|10
1651541810000|2022-05-03 01:36:50|13830.14|13710.14|13833.07|13713.07|13833.16|13713.16|13830.14|13710.14|10
1651541820000|2022-05-03 01:37:00|13833.09|13713.09|13833.26|13713.26|13833.78|13713.78|13833.09|13713.09|10
1651541830000|2022-05-03 01:37:10|13833.19|13713.19|13830.97|13710.97|13833.19|13713.19|13830.97|13710.97|10
1651541840000|2022-05-03 01:37:20|13830.63|13710.63|13831.7|13711.7|13831.76|13711.76|13829.65|13709.65|10
1651541850000|2022-05-03 01:37:30|13831.44|13711.44|13832.21|13712.21|13832.28|13712.28|13831.44|13711.44|8
1651541860000|2022-05-03 01:37:40|13832.3|13712.3|13833.17|13713.17|13833.42|13713.42|13832.12|13712.12|10
1651541870000|2022-05-03 01:37:50|13833.32|13713.32|13833.03|13713.03|13833.32|13713.32|13832.73|13712.73|10
1651541880000|2022-05-03 01:38:00|13832.75|13712.75|13830.94|13710.94|13832.78|13712.78|13830.94|13710.94|10
1651541890000|2022-05-03 01:38:10|13830.18|13710.18|13828.81|13708.81|13830.23|13710.23|13828.81|13708.81|10
1651541900000|2022-05-03 01:38:20|13828.97|13708.97|13826.94|13706.94|13828.97|13708.97|13826.94|13706.94|10
1651541910000|2022-05-03 01:38:30|13826.99|13706.99|13826.37|13706.37|13826.99|13706.99|13826.37|13706.37|9
1651541920000|2022-05-03 01:38:40|13826.19|13706.19|13825.62|13705.62|13826.22|13706.22|13825.57|13705.57|10
1651541930000|2022-05-03 01:38:50|13825.72|13705.72|13825.16|13705.16|13825.76|13705.76|13825.16|13705.16|10
1651541940000|2022-05-03 01:39:00|13825.2|13705.2|13826.27|13706.27|13826.27|13706.27|13825.06|13705.06|10
1651541950000|2022-05-03 01:39:10|13826.42|13706.42|13826.95|13706.95|13826.95|13706.95|13826.42|13706.42|10
1651541960000|2022-05-03 01:39:20|13827.12|13707.12|13827.11|13707.11|13827.23|13707.23|13826.48|13706.48|10
1651541970000|2022-05-03 01:39:30|13826.8|13706.8|13825.59|13705.59|13826.8|13706.8|13825.59|13705.59|9
1651541980000|2022-05-03 01:39:40|13825.43|13705.43|13825.91|13705.91|13825.91|13705.91|13825.43|13705.43|10
1651541990000|2022-05-03 01:39:50|13826.08|13706.08|13826.17|13706.17|13826.48|13706.48|13825.84|13705.84|9
1651542000000|2022-05-03 01:40:00|13826.18|13706.18|13825.87|13705.87|13826.3|13706.3|13825.79|13705.79|8
1651542010000|2022-05-03 01:40:10|13825.82|13705.82|13825.29|13705.29|13825.98|13705.98|13825.01|13705.01|10
1651542020000|2022-05-03 01:40:20|13825.05|13705.05|13826.41|13706.41|13826.41|13706.41|13825.05|13705.05|9
1651542030000|2022-05-03 01:40:30|13826.44|13706.44|13826.37|13706.37|13827.06|13707.06|13826.3|13706.3|10
1651542040000|2022-05-03 01:40:40|13826.61|13706.61|13826.64|13706.64|13826.9|13706.9|13826.44|13706.44|9
1651542050000|2022-05-03 01:40:50|13826.8|13706.8|13827.02|13707.02|13827.02|13707.02|13826.52|13706.52|9
1651542060000|2022-05-03 01:41:00|13826.88|13706.88|13826.98|13706.98|13826.98|13706.98|13826.41|13706.41|10
1651542070000|2022-05-03 01:41:10|13827.19|13707.19|13827.92|13707.92|13827.92|13707.92|13827.06|13707.06|9
1651542080000|2022-05-03 01:41:20|13827.9|13707.9|13828.18|13708.18|13828.18|13708.18|13827.9|13707.9|7
1651542090000|2022-05-03 01:41:30|13828.27|13708.27|13828.07|13708.07|13828.27|13708.27|13828.02|13708.02|9
1651542100000|2022-05-03 01:41:40|13827.96|13707.96|13826.63|13706.63|13827.96|13707.96|13826.63|13706.63|10
1651542110000|2022-05-03 01:41:50|13826.62|13706.62|13828.35|13708.35|13828.35|13708.35|13826.44|13706.44|10
1651542120000|2022-05-03 01:42:00|13828.39|13708.39|13829.29|13709.29|13829.29|13709.29|13828.39|13708.39|9
1651542130000|2022-05-03 01:42:10|13829.61|13709.61|13831.26|13711.26|13831.28|13711.28|13829.61|13709.61|10
1651542140000|2022-05-03 01:42:20|13831.22|13711.22|13830.38|13710.38|13831.31|13711.31|13830.38|13710.38|9
1651542150000|2022-05-03 01:42:30|13830.27|13710.27|13829.04|13709.04|13830.27|13710.27|13829.04|13709.04|10
1651542160000|2022-05-03 01:42:40|13828.97|13708.97|13828.7|13708.7|13828.97|13708.97|13828.45|13708.45|10
1651542170000|2022-05-03 01:42:50|13828.71|13708.71|13828.59|13708.59|13828.71|13708.71|13828.45|13708.45|8
1651542180000|2022-05-03 01:43:00|13828.64|13708.64|13828.33|13708.33|13828.97|13708.97|13828.33|13708.33|9
1651542190000|2022-05-03 01:43:10|13827.96|13707.96|13824.31|13704.31|13827.96|13707.96|13824.29|13704.29|10
1651542200000|2022-05-03 01:43:20|13824.06|13704.06|13824.4|13704.4|13824.41|13704.41|13823.78|13703.78|9
1651542210000|2022-05-03 01:43:30|13824.24|13704.24|13823.96|13703.96|13824.25|13704.25|13823.96|13703.96|10
1651542220000|2022-05-03 01:43:40|13823.99|13703.99|13821.87|13701.87|13823.99|13703.99|13821.87|13701.87|9
1651542230000|2022-05-03 01:43:50|13821.83|13701.83|13822.28|13702.28|13822.28|13702.28|13821.63|13701.63|9
1651542240000|2022-05-03 01:44:00|13822.66|13702.66|13823.32|13703.32|13823.63|13703.63|13822.66|13702.66|10
1651542250000|2022-05-03 01:44:10|13823.3|13703.3|13822.9|13702.9|13823.37|13703.37|13822.39|13702.39|9
1651542260000|2022-05-03 01:44:20|13822.81|13702.81|13823.5|13703.5|13823.52|13703.52|13822.81|13702.81|10
1651542270000|2022-05-03 01:44:30|13823.28|13703.28|13824.66|13704.66|13824.66|13704.66|13823.28|13703.28|10
1651542280000|2022-05-03 01:44:40|13824.72|13704.72|13824.1|13704.1|13824.72|13704.72|13824.1|13704.1|10
1651542290000|2022-05-03 01:44:50|13824.39|13704.39|13823.84|13703.84|13825.01|13705.01|13823.84|13703.84|10
1651542300000|2022-05-03 01:45:00|13823.89|13703.89|13827.11|13707.11|13827.11|13707.11|13823.89|13703.89|10
1651542310000|2022-05-03 01:45:10|13827.56|13707.56|13829.91|13709.91|13830.1|13710.1|13827.56|13707.56|10
1651542320000|2022-05-03 01:45:20|13829.85|13709.85|13830.6|13710.6|13830.97|13710.97|13829.79|13709.79|10
1651542330000|2022-05-03 01:45:30|13830.5|13710.5|13830.23|13710.23|13830.67|13710.67|13829.76|13709.76|10
1651542340000|2022-05-03 01:45:40|13830.29|13710.29|13829.09|13709.09|13830.29|13710.29|13829.09|13709.09|10
1651542350000|2022-05-03 01:45:50|13828.51|13708.51|13827.62|13707.62|13828.67|13708.67|13827.62|13707.62|9
1651542360000|2022-05-03 01:46:00|13827.18|13707.18|13826.54|13706.54|13827.42|13707.42|13826.54|13706.54|10
1651542370000|2022-05-03 01:46:10|13826.34|13706.34|13822.88|13702.88|13826.34|13706.34|13822.88|13702.88|10
1651542380000|2022-05-03 01:46:20|13823.19|13703.19|13820.66|13700.66|13823.19|13703.19|13820.66|13700.66|10
1651542390000|2022-05-03 01:46:30|13820.53|13700.53|13817.98|13697.98|13820.53|13700.53|13817.98|13697.98|10
1651542400000|2022-05-03 01:46:40|13817.99|13697.99|13816.09|13696.09|13817.99|13697.99|13816.09|13696.09|10
1651542410000|2022-05-03 01:46:50|13816.07|13696.07|13816.06|13696.06|13816.07|13696.07|13815.99|13695.99|7
1651542420000|2022-05-03 01:47:00|13816.15|13696.15|13815.85|13695.85|13816.15|13696.15|13815.76|13695.76|9
1651542430000|2022-05-03 01:47:10|13815.69|13695.69|13815.23|13695.23|13816.05|13696.05|13815.17|13695.17|10
1651542440000|2022-05-03 01:47:20|13815.25|13695.25|13817.43|13697.43|13817.43|13697.43|13815.25|13695.25|10
1651542450000|2022-05-03 01:47:30|13817.81|13697.81|13819.08|13699.08|13819.08|13699.08|13817.81|13697.81|9
1651542460000|2022-05-03 01:47:40|13819|13699|13820.07|13700.07|13820.22|13700.22|13819|13699|10
1651542470000|2022-05-03 01:47:50|13820.11|13700.11|13820.24|13700.24|13820.5|13700.5|13820.11|13700.11|10
1651542480000|2022-05-03 01:48:00|13820.08|13700.08|13820.32|13700.32|13820.49|13700.49|13820.06|13700.06|9
1651542490000|2022-05-03 01:48:10|13820.45|13700.45|13822.73|13702.73|13823.24|13703.24|13820.45|13700.45|10
1651542500000|2022-05-03 01:48:20|13822.95|13702.95|13825.84|13705.84|13825.84|13705.84|13822.93|13702.93|10
1651542510000|2022-05-03 01:48:30|13826.05|13706.05|13827.13|13707.13|13827.48|13707.48|13826.02|13706.02|9
1651542520000|2022-05-03 01:48:40|13826.85|13706.85|13827.64|13707.64|13827.69|13707.69|13826.85|13706.85|10
1651542530000|2022-05-03 01:48:50|13827.68|13707.68|13828.01|13708.01|13828.15|13708.15|13827.65|13707.65|10
1651542540000|2022-05-03 01:49:00|13828.07|13708.07|13828.07|13708.07|13828.17|13708.17|13827.28|13707.28|10
1651542550000|2022-05-03 01:49:10|13828.2|13708.2|13829.06|13709.06|13829.17|13709.17|13828.19|13708.19|10
1651542560000|2022-05-03 01:49:20|13829.11|13709.11|13829.03|13709.03|13829.11|13709.11|13828.24|13708.24|9
1651542570000|2022-05-03 01:49:30|13828.79|13708.79|13828.53|13708.53|13828.85|13708.85|13828.41|13708.41|9
1651542580000|2022-05-03 01:49:40|13828.28|13708.28|13828.03|13708.03|13828.28|13708.28|13827.86|13707.86|10
1651542590000|2022-05-03 01:49:50|13828.29|13708.29|13829.08|13709.08|13829.16|13709.16|13828.29|13708.29|10
1651542600000|2022-05-03 01:50:00|13829.04|13709.04|13829.02|13709.02|13829.51|13709.51|13829.02|13709.02|9
1651542610000|2022-05-03 01:50:10|13828.75|13708.75|13828.32|13708.32|13828.75|13708.75|13827.78|13707.78|9
1651542620000|2022-05-03 01:50:20|13828.21|13708.21|13828.71|13708.71|13829.04|13709.04|13827.97|13707.97|10
1651542630000|2022-05-03 01:50:30|13829.06|13709.06|13829.72|13709.72|13829.73|13709.73|13829.06|13709.06|10
1651542640000|2022-05-03 01:50:40|13829.28|13709.28|13829.32|13709.32|13829.89|13709.89|13828.95|13708.95|10
1651542650000|2022-05-03 01:50:50|13829.41|13709.41|13832.48|13712.48|13832.48|13712.48|13829.41|13709.41|10
1651542660000|2022-05-03 01:51:00|13832.8|13712.8|13833.11|13713.11|13833.66|13713.66|13832.8|13712.8|10
1651542670000|2022-05-03 01:51:10|13833.29|13713.29|13832.9|13712.9|13833.67|13713.67|13832.9|13712.9|10
1651542680000|2022-05-03 01:51:20|13832.81|13712.81|13832.21|13712.21|13832.83|13712.83|13832.16|13712.16|10
1651542690000|2022-05-03 01:51:30|13831.25|13711.25|13830.89|13710.89|13832.86|13712.86|13830.89|13710.89|10
1651542700000|2022-05-03 01:51:40|13831.63|13711.63|13830.56|13710.56|13831.63|13711.63|13830.35|13710.35|10
1651542710000|2022-05-03 01:51:50|13830.75|13710.75|13830.6|13710.6|13830.75|13710.75|13830.37|13710.37|9
1651542720000|2022-05-03 01:52:00|13830.62|13710.62|13831.27|13711.27|13831.4|13711.4|13830.34|13710.34|10
1651542730000|2022-05-03 01:52:10|13830.54|13710.54|13831.14|13711.14|13831.27|13711.27|13830.37|13710.37|10
1651542740000|2022-05-03 01:52:20|13832.08|13712.08|13832.44|13712.44|13832.61|13712.61|13831.84|13711.84|8
1651542750000|2022-05-03 01:52:30|13832.34|13712.34|13833.23|13713.23|13833.88|13713.88|13832.34|13712.34|10
1651542760000|2022-05-03 01:52:40|13833.41|13713.41|13833.38|13713.38|13833.9|13713.9|13833.35|13713.35|10
1651542770000|2022-05-03 01:52:50|13833.51|13713.51|13833.27|13713.27|13833.51|13713.51|13833.06|13713.06|10
1651542780000|2022-05-03 01:53:00|13833.4|13713.4|13833.04|13713.04|13833.4|13713.4|13832.78|13712.78|9
1651542790000|2022-05-03 01:53:10|13833.41|13713.41|13834.1|13714.1|13834.1|13714.1|13832.99|13712.99|10
1651542800000|2022-05-03 01:53:20|13833.76|13713.76|13834.3|13714.3|13834.65|13714.65|13833.76|13713.76|9
1651542810000|2022-05-03 01:53:30|13834.24|13714.24|13834.41|13714.41|13834.47|13714.47|13833.8|13713.8|10
1651542820000|2022-05-03 01:53:40|13834.45|13714.45|13835.03|13715.03|13835.21|13715.21|13834.45|13714.45|10
1651542830000|2022-05-03 01:53:50|13834.88|13714.88|13834.97|13714.97|13835.06|13715.06|13834.44|13714.44|10
1651542840000|2022-05-03 01:54:00|13834.42|13714.42|13834.9|13714.9|13835.3|13715.3|13834.42|13714.42|10
1651542850000|2022-05-03 01:54:10|13835.41|13715.41|13833.68|13713.68|13835.41|13715.41|13833.68|13713.68|10
1651542860000|2022-05-03 01:54:20|13833.52|13713.52|13833.96|13713.96|13834.02|13714.02|13833.39|13713.39|10
1651542870000|2022-05-03 01:54:30|13833.94|13713.94|13833.5|13713.5|13833.94|13713.94|13833.13|13713.13|10
1651542880000|2022-05-03 01:54:40|13833.61|13713.61|13833.1|13713.1|13833.65|13713.65|13833.1|13713.1|9
1651542890000|2022-05-03 01:54:50|13833.18|13713.18|13832.69|13712.69|13833.38|13713.38|13832.4|13712.4|10
1651542900000|2022-05-03 01:55:00|13832.99|13712.99|13832.46|13712.46|13833.33|13713.33|13832.46|13712.46|10
1651542910000|2022-05-03 01:55:10|13832.55|13712.55|13833.76|13713.76|13833.76|13713.76|13832.38|13712.38|9
1651542920000|2022-05-03 01:55:20|13833.53|13713.53|13832.42|13712.42|13833.53|13713.53|13832.2|13712.2|10
1651542930000|2022-05-03 01:55:30|13831.8|13711.8|13831.25|13711.25|13831.93|13711.93|13830.68|13710.68|10
1651542940000|2022-05-03 01:55:40|13830.11|13710.11|13827.47|13707.47|13830.67|13710.67|13827.2|13707.2|10
1651542950000|2022-05-03 01:55:50|13827.95|13707.95|13828.03|13708.03|13828.58|13708.58|13827.78|13707.78|10
1651542960000|2022-05-03 01:56:00|13827.79|13707.79|13827.08|13707.08|13827.79|13707.79|13826.67|13706.67|10
1651542970000|2022-05-03 01:56:10|13826.57|13706.57|13827.71|13707.71|13827.71|13707.71|13826.57|13706.57|10
1651542980000|2022-05-03 01:56:20|13828.09|13708.09|13831.14|13711.14|13831.27|13711.27|13828.09|13708.09|10
1651542990000|2022-05-03 01:56:30|13831.73|13711.73|13831.42|13711.42|13831.73|13711.73|13830.44|13710.44|10
1651543000000|2022-05-03 01:56:40|13831.02|13711.02|13832.97|13712.97|13832.97|13712.97|13831.02|13711.02|10
1651543010000|2022-05-03 01:56:50|13833.72|13713.72|13834.38|13714.38|13834.42|13714.42|13833.53|13713.53|9
1651543020000|2022-05-03 01:57:00|13833.96|13713.96|13834.59|13714.59|13834.59|13714.59|13833.94|13713.94|10
1651543030000|2022-05-03 01:57:10|13834.6|13714.6|13835.25|13715.25|13835.25|13715.25|13834.34|13714.34|9
1651543040000|2022-05-03 01:57:20|13835.14|13715.14|13835.4|13715.4|13835.51|13715.51|13835.14|13715.14|9
1651543050000|2022-05-03 01:57:30|13835.79|13715.79|13836.71|13716.71|13836.82|13716.82|13835.65|13715.65|9
1651543060000|2022-05-03 01:57:40|13836.27|13716.27|13835.65|13715.65|13836.31|13716.31|13835.65|13715.65|10
1651543070000|2022-05-03 01:57:50|13835.87|13715.87|13835.79|13715.79|13836.11|13716.11|13835.61|13715.61|9
1651543080000|2022-05-03 01:58:00|13835.24|13715.24|13835.7|13715.7|13835.94|13715.94|13835.24|13715.24|7
1651543090000|2022-05-03 01:58:10|13836.28|13716.28|13837.4|13717.4|13837.49|13717.49|13836.28|13716.28|10
1651543100000|2022-05-03 01:58:20|13837.79|13717.79|13839.46|13719.46|13839.48|13719.48|13837.79|13717.79|9
1651543110000|2022-05-03 01:58:30|13839.37|13719.37|13839.67|13719.67|13839.9|13719.9|13839.25|13719.25|10
1651543120000|2022-05-03 01:58:40|13839.73|13719.73|13839.06|13719.06|13839.73|13719.73|13838.69|13718.69|8
1651543130000|2022-05-03 01:58:50|13839|13719|13838.94|13718.94|13839|13719|13838.09|13718.09|10
1651543140000|2022-05-03 01:59:00|13838.57|13718.57|13839.46|13719.46|13839.46|13719.46|13838.54|13718.54|10
1651543150000|2022-05-03 01:59:10|13839.74|13719.74|13839.53|13719.53|13840.14|13720.14|13839.37|13719.37|10
1651543160000|2022-05-03 01:59:20|13839.55|13719.55|13837.99|13717.99|13839.55|13719.55|13837.99|13717.99|10
1651543170000|2022-05-03 01:59:30|13838|13718|13838.34|13718.34|13838.68|13718.68|13838|13718|10
1651543180000|2022-05-03 01:59:40|13838.69|13718.69|13838.51|13718.51|13838.69|13718.69|13838.32|13718.32|10
1651543190000|2022-05-03 01:59:50|13838.59|13718.59|13839.34|13719.34|13839.34|13719.34|13838.59|13718.59|7
1651543200000|2022-05-03 02:00:00|13838.94|13718.94|13841.9|13721.9|13842.14|13722.14|13838.94|13718.94|10
1651543210000|2022-05-03 02:00:10|13842.23|13722.23|13843.07|13723.07|13843.11|13723.11|13842.22|13722.22|10
1651543220000|2022-05-03 02:00:20|13843.05|13723.05|13842.81|13722.81|13843.43|13723.43|13842.64|13722.64|10
1651543230000|2022-05-03 02:00:30|13842.19|13722.19|13842.56|13722.56|13842.56|13722.56|13841.99|13721.99|9
1651543240000|2022-05-03 02:00:40|13842.52|13722.52|13842.84|13722.84|13843.14|13723.14|13841.89|13721.89|10
1651543250000|2022-05-03 02:00:50|13843.06|13723.06|13844.59|13724.59|13844.8|13724.8|13843.06|13723.06|10
1651543260000|2022-05-03 02:01:00|13844.82|13724.82|13845.38|13725.38|13845.6|13725.6|13844.8|13724.8|9
1651543270000|2022-05-03 02:01:10|13845.94|13725.94|13848.12|13728.12|13848.12|13728.12|13845.94|13725.94|10
1651543280000|2022-05-03 02:01:20|13848.53|13728.53|13848.6|13728.6|13849.32|13729.32|13847.89|13727.89|10
1651543290000|2022-05-03 02:01:30|13848.88|13728.88|13846.97|13726.97|13848.89|13728.89|13846.97|13726.97|10
1651543300000|2022-05-03 02:01:40|13847.33|13727.33|13845.79|13725.79|13847.33|13727.33|13845.79|13725.79|9
1651543310000|2022-05-03 02:01:50|13845.66|13725.66|13845.8|13725.8|13845.88|13725.88|13845.62|13725.62|10
1651543320000|2022-05-03 02:02:00|13845.97|13725.97|13846.14|13726.14|13846.27|13726.27|13845.64|13725.64|9
1651543330000|2022-05-03 02:02:10|13846.58|13726.58|13848.57|13728.57|13848.57|13728.57|13846.58|13726.58|10
1651543340000|2022-05-03 02:02:20|13849.04|13729.04|13849.68|13729.68|13849.68|13729.68|13848.59|13728.59|10
1651543350000|2022-05-03 02:02:30|13849.56|13729.56|13850.14|13730.14|13850.14|13730.14|13849.56|13729.56|10
1651543360000|2022-05-03 02:02:40|13850.07|13730.07|13851.08|13731.08|13851.08|13731.08|13850.07|13730.07|10
1651543370000|2022-05-03 02:02:50|13851.14|13731.14|13853.21|13733.21|13853.21|13733.21|13850.97|13730.97|10
1651543380000|2022-05-03 02:03:00|13853.89|13733.89|13858.83|13738.83|13858.83|13738.83|13853.89|13733.89|10
1651543390000|2022-05-03 02:03:10|13859.73|13739.73|13864.29|13744.29|13864.29|13744.29|13859.73|13739.73|10
1651543400000|2022-05-03 02:03:20|13864.43|13744.43|13868.6|13748.6|13868.6|13748.6|13864.3|13744.3|10
1651543410000|2022-05-03 02:03:30|13868.37|13748.37|13869.79|13749.79|13870.01|13750.01|13868.37|13748.37|10
1651543420000|2022-05-03 02:03:40|13869.6|13749.6|13870.56|13750.56|13870.56|13750.56|13869.2|13749.2|10
1651543430000|2022-05-03 02:03:50|13871.33|13751.33|13872.07|13752.07|13872.38|13752.38|13871.33|13751.33|9
1651543440000|2022-05-03 02:04:00|13871.92|13751.92|13872.17|13752.17|13872.2|13752.2|13871.88|13751.88|10
1651543450000|2022-05-03 02:04:10|13872.13|13752.13|13872.26|13752.26|13872.63|13752.63|13872.1|13752.1|10
1651543460000|2022-05-03 02:04:20|13872.32|13752.32|13872.11|13752.11|13872.48|13752.48|13871.95|13751.95|10
1651543470000|2022-05-03 02:04:30|13872.22|13752.22|13873.09|13753.09|13873.09|13753.09|13872.08|13752.08|10
1651543480000|2022-05-03 02:04:40|13873.01|13753.01|13874.42|13754.42|13874.42|13754.42|13873.01|13753.01|10
1651543490000|2022-05-03 02:04:50|13874.26|13754.26|13874.46|13754.46|13874.7|13754.7|13874.26|13754.26|10
1651543500000|2022-05-03 02:05:00|13874.23|13754.23|13873.76|13753.76|13874.51|13754.51|13873.76|13753.76|10
1651543510000|2022-05-03 02:05:10|13875.23|13755.23|13874.69|13754.69|13875.94|13755.94|13874.53|13754.53|10
1651543520000|2022-05-03 02:05:20|13874.6|13754.6|13874.76|13754.76|13874.76|13754.76|13873.65|13753.65|9
1651543530000|2022-05-03 02:05:30|13874.84|13754.84|13878.22|13758.22|13878.66|13758.66|13874.84|13754.84|10
1651543540000|2022-05-03 02:05:40|13877.37|13757.37|13878.11|13758.11|13880.14|13760.14|13877.37|13757.37|10
1651543550000|2022-05-03 02:05:50|13877.93|13757.93|13876.72|13756.72|13878.15|13758.15|13876.58|13756.58|10
1651543560000|2022-05-03 02:06:00|13876.74|13756.74|13872.68|13752.68|13876.74|13756.74|13872.54|13752.54|10
1651543570000|2022-05-03 02:06:10|13872.53|13752.53|13872.16|13752.16|13872.91|13752.91|13872.04|13752.04|10
1651543580000|2022-05-03 02:06:20|13872.07|13752.07|13871.97|13751.97|13872.57|13752.57|13871.97|13751.97|9
1651543590000|2022-05-03 02:06:30|13871.86|13751.86|13871.65|13751.65|13871.86|13751.86|13871.61|13751.61|9
1651543600000|2022-05-03 02:06:40|13871.67|13751.67|13874.29|13754.29|13874.29|13754.29|13871.67|13751.67|10
1651543610000|2022-05-03 02:06:50|13874.27|13754.27|13874.14|13754.14|13874.27|13754.27|13874.14|13754.14|9
1651543620000|2022-05-03 02:07:00|13874.15|13754.15|13874.09|13754.09|13874.23|13754.23|13874.09|13754.09|9
1651543630000|2022-05-03 02:07:10|13874.3|13754.3|13873.21|13753.21|13874.3|13754.3|13873.21|13753.21|10
1651543640000|2022-05-03 02:07:20|13873.18|13753.18|13873.45|13753.45|13873.68|13753.68|13872.95|13752.95|10
1651543650000|2022-05-03 02:07:30|13873.35|13753.35|13873.56|13753.56|13873.66|13753.66|13873.34|13753.34|10
1651543660000|2022-05-03 02:07:40|13874.25|13754.25|13873.57|13753.57|13874.36|13754.36|13873.57|13753.57|10
1651543670000|2022-05-03 02:07:50|13873.48|13753.48|13873.91|13753.91|13874.25|13754.25|13873.38|13753.38|10
1651543680000|2022-05-03 02:08:00|13874.07|13754.07|13874.86|13754.86|13874.86|13754.86|13873.47|13753.47|10
1651543690000|2022-05-03 02:08:10|13874.83|13754.83|13871.98|13751.98|13874.97|13754.97|13871.98|13751.98|10
1651543700000|2022-05-03 02:08:20|13871.55|13751.55|13869.82|13749.82|13871.55|13751.55|13869.82|13749.82|10
1651543710000|2022-05-03 02:08:30|13869.66|13749.66|13869.12|13749.12|13869.66|13749.66|13869.08|13749.08|10
1651543720000|2022-05-03 02:08:40|13869.05|13749.05|13868.97|13748.97|13869.21|13749.21|13868.83|13748.83|8
1651543730000|2022-05-03 02:08:50|13869.05|13749.05|13868.33|13748.33|13869.13|13749.13|13868.33|13748.33|10
1651543740000|2022-05-03 02:09:00|13867.9|13747.9|13866.12|13746.12|13867.9|13747.9|13866.12|13746.12|10
1651543750000|2022-05-03 02:09:10|13865.99|13745.99|13865.74|13745.74|13866.34|13746.34|13865.67|13745.67|9
1651543760000|2022-05-03 02:09:20|13865.5|13745.5|13865.22|13745.22|13865.64|13745.64|13865.16|13745.16|10
1651543770000|2022-05-03 02:09:30|13865.31|13745.31|13867.44|13747.44|13867.44|13747.44|13865.31|13745.31|10
1651543780000|2022-05-03 02:09:40|13867.78|13747.78|13867.83|13747.83|13868.46|13748.46|13867.78|13747.78|9
1651543790000|2022-05-03 02:09:50|13867.72|13747.72|13866.31|13746.31|13867.86|13747.86|13866.31|13746.31|10
1651543800000|2022-05-03 02:10:00|13866.27|13746.27|13863.31|13743.31|13866.27|13746.27|13863.31|13743.31|10
1651543810000|2022-05-03 02:10:10|13863.12|13743.12|13859.61|13739.61|13863.12|13743.12|13859.61|13739.61|10
1651543820000|2022-05-03 02:10:20|13859.09|13739.09|13855.92|13735.92|13859.09|13739.09|13855.92|13735.92|10
1651543830000|2022-05-03 02:10:30|13855.57|13735.57|13855.5|13735.5|13855.57|13735.57|13855.18|13735.18|9
1651543840000|2022-05-03 02:10:40|13855.45|13735.45|13855.25|13735.25|13855.45|13735.45|13855.08|13735.08|10
1651543850000|2022-05-03 02:10:50|13855.29|13735.29|13854.55|13734.55|13855.31|13735.31|13854.55|13734.55|9
1651543860000|2022-05-03 02:11:00|13855.15|13735.15|13854.02|13734.02|13855.15|13735.15|13853.82|13733.82|8
1651543870000|2022-05-03 02:11:10|13854.1|13734.1|13854.2|13734.2|13854.82|13734.82|13853.6|13733.6|10
1651543880000|2022-05-03 02:11:20|13854.53|13734.53|13854.66|13734.66|13855.1|13735.1|13854.43|13734.43|10
1651543890000|2022-05-03 02:11:30|13854.63|13734.63|13855.29|13735.29|13855.29|13735.29|13854.47|13734.47|9
1651543900000|2022-05-03 02:11:40|13855.31|13735.31|13853.2|13733.2|13855.31|13735.31|13853.2|13733.2|10
1651543910000|2022-05-03 02:11:50|13853.28|13733.28|13852.81|13732.81|13853.28|13733.28|13852.81|13732.81|9
1651543920000|2022-05-03 02:12:00|13852.76|13732.76|13852.32|13732.32|13852.76|13732.76|13852.31|13732.31|10
1651543930000|2022-05-03 02:12:10|13852.28|13732.28|13852.27|13732.27|13852.33|13732.33|13852.16|13732.16|9
1651543940000|2022-05-03 02:12:20|13853.03|13733.03|13849.37|13729.37|13853.03|13733.03|13849.37|13729.37|10
1651543950000|2022-05-03 02:12:30|13847.65|13727.65|13846.84|13726.84|13847.85|13727.85|13846.71|13726.71|10
1651543960000|2022-05-03 02:12:40|13846.86|13726.86|13848.36|13728.36|13848.36|13728.36|13846.86|13726.86|10
1651543970000|2022-05-03 02:12:50|13848.59|13728.59|13849.75|13729.75|13849.75|13729.75|13848.45|13728.45|10
1651543980000|2022-05-03 02:13:00|13849.84|13729.84|13848.55|13728.55|13849.86|13729.86|13848.55|13728.55|9
1651543990000|2022-05-03 02:13:10|13849|13729|13849.79|13729.79|13849.79|13729.79|13848.61|13728.61|9
1651544000000|2022-05-03 02:13:20|13849.86|13729.86|13849.62|13729.62|13849.86|13729.86|13849.47|13729.47|10
1651544010000|2022-05-03 02:13:30|13849.66|13729.66|13849.96|13729.96|13850.07|13730.07|13849.52|13729.52|10
1651544020000|2022-05-03 02:13:40|13849.7|13729.7|13848.92|13728.92|13849.7|13729.7|13848.92|13728.92|8
1651544030000|2022-05-03 02:13:50|13848.84|13728.84|13849.05|13729.05|13849.21|13729.21|13848.83|13728.83|10
1651544040000|2022-05-03 02:14:00|13849.07|13729.07|13848.02|13728.02|13849.07|13729.07|13847.9|13727.9|9
1651544050000|2022-05-03 02:14:10|13847.82|13727.82|13847.37|13727.37|13847.82|13727.82|13847.31|13727.31|7
1651544060000|2022-05-03 02:14:20|13847.4|13727.4|13847.43|13727.43|13847.8|13727.8|13847.05|13727.05|9
1651544070000|2022-05-03 02:14:30|13847.72|13727.72|13847.54|13727.54|13847.72|13727.72|13847.54|13727.54|10
1651544080000|2022-05-03 02:14:40|13847.59|13727.59|13848.83|13728.83|13848.83|13728.83|13847.59|13727.59|9
1651544090000|2022-05-03 02:14:50|13848.76|13728.76|13849.23|13729.23|13849.3|13729.3|13848.67|13728.67|10
1651544100000|2022-05-03 02:15:00|13849.19|13729.19|13850.77|13730.77|13850.77|13730.77|13849.16|13729.16|9
1651544110000|2022-05-03 02:15:10|13850.88|13730.88|13854.39|13734.39|13854.39|13734.39|13850.88|13730.88|10
1651544120000|2022-05-03 02:15:20|13854.16|13734.16|13856.46|13736.46|13856.66|13736.66|13854.16|13734.16|9
1651544130000|2022-05-03 02:15:30|13855.98|13735.98|13852.74|13732.74|13855.98|13735.98|13852.74|13732.74|10
1651544140000|2022-05-03 02:15:40|13852.65|13732.65|13850.21|13730.21|13852.65|13732.65|13850.21|13730.21|10
1651544150000|2022-05-03 02:15:50|13849.44|13729.44|13848.43|13728.43|13849.54|13729.54|13848.43|13728.43|9
1651544160000|2022-05-03 02:16:00|13848.17|13728.17|13848.15|13728.15|13848.36|13728.36|13847.99|13727.99|10
1651544170000|2022-05-03 02:16:10|13847.98|13727.98|13846.53|13726.53|13847.98|13727.98|13846.53|13726.53|10
1651544180000|2022-05-03 02:16:20|13846.61|13726.61|13847.78|13727.78|13847.78|13727.78|13846.6|13726.6|9
1651544190000|2022-05-03 02:16:30|13847.91|13727.91|13847.64|13727.64|13848.76|13728.76|13847.64|13727.64|10
1651544200000|2022-05-03 02:16:40|13847.5|13727.5|13847.45|13727.45|13847.58|13727.58|13847.3|13727.3|10
1651544210000|2022-05-03 02:16:50|13847.55|13727.55|13847.52|13727.52|13847.86|13727.86|13847.43|13727.43|10
1651544220000|2022-05-03 02:17:00|13847.82|13727.82|13847.83|13727.83|13848.08|13728.08|13847.76|13727.76|10
1651544230000|2022-05-03 02:17:10|13847.89|13727.89|13846.78|13726.78|13847.89|13727.89|13846.78|13726.78|8
1651544240000|2022-05-03 02:17:20|13846.75|13726.75|13847.09|13727.09|13847.12|13727.12|13846.75|13726.75|9
1651544250000|2022-05-03 02:17:30|13846.94|13726.94|13847.11|13727.11|13847.24|13727.24|13846.84|13726.84|10
1651544260000|2022-05-03 02:17:40|13847.12|13727.12|13846.99|13726.99|13847.13|13727.13|13846.94|13726.94|6
1651544270000|2022-05-03 02:17:50|13846.87|13726.87|13847.17|13727.17|13847.17|13727.17|13846.87|13726.87|6
1651544280000|2022-05-03 02:18:00|13847.1|13727.1|13848.46|13728.46|13848.72|13728.72|13847.1|13727.1|9
1651544290000|2022-05-03 02:18:10|13848.58|13728.58|13848.37|13728.37|13848.58|13728.58|13848.35|13728.35|9
1651544300000|2022-05-03 02:18:20|13848.4|13728.4|13848.47|13728.47|13848.6|13728.6|13847.88|13727.88|9
1651544310000|2022-05-03 02:18:30|13848.37|13728.37|13848.37|13728.37|13848.89|13728.89|13848.37|13728.37|9
1651544320000|2022-05-03 02:18:40|13848.31|13728.31|13849.12|13729.12|13849.12|13729.12|13848|13728|10
1651544330000|2022-05-03 02:18:50|13849.08|13729.08|13849.18|13729.18|13849.39|13729.39|13849.08|13729.08|10
1651544340000|2022-05-03 02:19:00|13849.1|13729.1|13848.63|13728.63|13849.15|13729.15|13848.6|13728.6|9
1651544350000|2022-05-03 02:19:10|13848.49|13728.49|13848.63|13728.63|13848.76|13728.76|13848.49|13728.49|8
1651544360000|2022-05-03 02:19:20|13848.61|13728.61|13848.64|13728.64|13848.69|13728.69|13848.52|13728.52|8
1651544370000|2022-05-03 02:19:30|13848.81|13728.81|13849.02|13729.02|13849.06|13729.06|13848.81|13728.81|7
1651544380000|2022-05-03 02:19:40|13849.05|13729.05|13849.29|13729.29|13849.36|13729.36|13848.94|13728.94|10
1651544390000|2022-05-03 02:19:50|13849.45|13729.45|13849.6|13729.6|13849.8|13729.8|13849.45|13729.45|9
1651544400000|2022-05-03 02:20:00|13849.62|13729.62|13849.21|13729.21|13849.62|13729.62|13849.21|13729.21|6
1651544410000|2022-05-03 02:20:10|13849.38|13729.38|13850.05|13730.05|13850.9|13730.9|13849.38|13729.38|9
1651544420000|2022-05-03 02:20:20|13849.93|13729.93|13850.81|13730.81|13850.81|13730.81|13849.93|13729.93|10
1651544430000|2022-05-03 02:20:30|13850.77|13730.77|13849.98|13729.98|13850.86|13730.86|13849.98|13729.98|7
1651544440000|2022-05-03 02:20:40|13849.9|13729.9|13849.93|13729.93|13850.24|13730.24|13849.72|13729.72|10
1651544450000|2022-05-03 02:20:50|13850.22|13730.22|13850.51|13730.51|13850.51|13730.51|13850.19|13730.19|6
1651544460000|2022-05-03 02:21:00|13850.59|13730.59|13850.52|13730.52|13850.64|13730.64|13850.45|13730.45|8
1651544470000|2022-05-03 02:21:10|13850.34|13730.34|13850.4|13730.4|13850.43|13730.43|13850.34|13730.34|4
1651544480000|2022-05-03 02:21:20|13850.29|13730.29|13850.24|13730.24|13850.36|13730.36|13850.24|13730.24|5
1651544490000|2022-05-03 02:21:30|13850.2|13730.2|13849.31|13729.31|13850.23|13730.23|13849.31|13729.31|7
1651544500000|2022-05-03 02:21:40|13849.3|13729.3|13848.65|13728.65|13849.4|13729.4|13848.65|13728.65|9
1651544510000|2022-05-03 02:21:50|13848.41|13728.41|13847.3|13727.3|13848.41|13728.41|13847.3|13727.3|10
1651544520000|2022-05-03 02:22:00|13847.15|13727.15|13844.51|13724.51|13847.15|13727.15|13844.51|13724.51|9
1651544530000|2022-05-03 02:22:10|13844.72|13724.72|13845.63|13725.63|13845.63|13725.63|13844.72|13724.72|10
1651544540000|2022-05-03 02:22:20|13845.74|13725.74|13846.23|13726.23|13846.23|13726.23|13845.66|13725.66|10
1651544550000|2022-05-03 02:22:30|13846.26|13726.26|13845.98|13725.98|13846.34|13726.34|13845.98|13725.98|8
1651544560000|2022-05-03 02:22:40|13846.01|13726.01|13846.72|13726.72|13846.75|13726.75|13846.01|13726.01|8
1651544570000|2022-05-03 02:22:50|13846.66|13726.66|13846.67|13726.67|13846.67|13726.67|13846.58|13726.58|4
1651544580000|2022-05-03 02:23:00|13846.56|13726.56|13846.15|13726.15|13846.7|13726.7|13846.15|13726.15|8
1651544590000|2022-05-03 02:23:10|13846.03|13726.03|13844.8|13724.8|13846.03|13726.03|13844.8|13724.8|10
1651544600000|2022-05-03 02:23:20|13844.9|13724.9|13844.05|13724.05|13844.9|13724.9|13844.05|13724.05|9
1651544610000|2022-05-03 02:23:30|13844.06|13724.06|13844.21|13724.21|13844.24|13724.24|13844.01|13724.01|8
1651544620000|2022-05-03 02:23:40|13844.35|13724.35|13845.06|13725.06|13845.06|13725.06|13844.35|13724.35|9
1651544630000|2022-05-03 02:23:50|13845.43|13725.43|13844.16|13724.16|13845.43|13725.43|13844.16|13724.16|9
1651544640000|2022-05-03 02:24:00|13844.02|13724.02|13843.27|13723.27|13844.21|13724.21|13843.27|13723.27|9
1651544650000|2022-05-03 02:24:10|13843.24|13723.24|13842.28|13722.28|13843.24|13723.24|13842.19|13722.19|10
1651544660000|2022-05-03 02:24:20|13842.38|13722.38|13841.38|13721.38|13842.38|13722.38|13841.1|13721.1|9
1651544670000|2022-05-03 02:24:30|13841.12|13721.12|13840.22|13720.22|13841.12|13721.12|13840.13|13720.13|10
1651544680000|2022-05-03 02:24:40|13840.11|13720.11|13840.15|13720.15|13840.22|13720.22|13839.98|13719.98|8
1651544690000|2022-05-03 02:24:50|13840.22|13720.22|13840.22|13720.22|13840.4|13720.4|13840.13|13720.13|10
1651544700000|2022-05-03 02:25:00|13840.05|13720.05|13841.07|13721.07|13841.16|13721.16|13840.02|13720.02|9
1651544710000|2022-05-03 02:25:10|13841.03|13721.03|13842.25|13722.25|13842.25|13722.25|13841.03|13721.03|8
1651544720000|2022-05-03 02:25:20|13842.44|13722.44|13843.61|13723.61|13843.61|13723.61|13842.4|13722.4|10
1651544730000|2022-05-03 02:25:30|13843.57|13723.57|13844.49|13724.49|13844.55|13724.55|13843.57|13723.57|7
1651544740000|2022-05-03 02:25:40|13844.42|13724.42|13843.46|13723.46|13844.45|13724.45|13843.46|13723.46|10
1651544750000|2022-05-03 02:25:50|13843|13723|13841.61|13721.61|13843|13723|13841.61|13721.61|9
1651544760000|2022-05-03 02:26:00|13841.47|13721.47|13839.04|13719.04|13841.54|13721.54|13839.04|13719.04|10
1651544770000|2022-05-03 02:26:10|13838.84|13718.84|13838.81|13718.81|13838.9|13718.9|13838.26|13718.26|9
1651544780000|2022-05-03 02:26:20|13838.66|13718.66|13837.96|13717.96|13838.68|13718.68|13837.87|13717.87|7
1651544790000|2022-05-03 02:26:30|13838.04|13718.04|13837.93|13717.93|13838.04|13718.04|13837.92|13717.92|8
1651544800000|2022-05-03 02:26:40|13837.9|13717.9|13837.75|13717.75|13837.9|13717.9|13837.75|13717.75|4
1651544810000|2022-05-03 02:26:50|13837.63|13717.63|13836.1|13716.1|13837.63|13717.63|13836.1|13716.1|10
1651544820000|2022-05-03 02:27:00|13835.74|13715.74|13835.12|13715.12|13835.76|13715.76|13835.12|13715.12|7
1651544830000|2022-05-03 02:27:10|13834.96|13714.96|13834.01|13714.01|13834.96|13714.96|13834.01|13714.01|9
1651544840000|2022-05-03 02:27:20|13833.99|13713.99|13833.38|13713.38|13834.01|13714.01|13833.38|13713.38|6
1651544850000|2022-05-03 02:27:30|13833.05|13713.05|13831.99|13711.99|13833.05|13713.05|13831.99|13711.99|7
1651544860000|2022-05-03 02:27:40|13831.69|13711.69|13831.56|13711.56|13831.97|13711.97|13831.56|13711.56|7
1651544870000|2022-05-03 02:27:50|13831.61|13711.61|13831.02|13711.02|13831.61|13711.61|13831.02|13711.02|9
1651544880000|2022-05-03 02:28:00|13831.21|13711.21|13832.03|13712.03|13832.14|13712.14|13831.2|13711.2|10
1651544890000|2022-05-03 02:28:10|13832.11|13712.11|13830.3|13710.3|13832.44|13712.44|13830.17|13710.17|10
1651544900000|2022-05-03 02:28:20|13830.21|13710.21|13829.64|13709.64|13830.38|13710.38|13829.64|13709.64|9
1651544910000|2022-05-03 02:28:30|13829.73|13709.73|13827.87|13707.87|13830.14|13710.14|13827.87|13707.87|10
1651544920000|2022-05-03 02:28:40|13827.19|13707.19|13826.54|13706.54|13827.19|13707.19|13826.37|13706.37|9
1651544930000|2022-05-03 02:28:50|13826.58|13706.58|13826.44|13706.44|13826.58|13706.58|13826.44|13706.44|7
1651544940000|2022-05-03 02:29:00|13826.43|13706.43|13827.16|13707.16|13827.2|13707.2|13826.41|13706.41|9
1651544950000|2022-05-03 02:29:10|13827.28|13707.28|13826.98|13706.98|13827.39|13707.39|13826.98|13706.98|9
1651544960000|2022-05-03 02:29:20|13827.05|13707.05|13826.38|13706.38|13827.08|13707.08|13826.32|13706.32|10
1651544970000|2022-05-03 02:29:30|13826.42|13706.42|13826.36|13706.36|13826.42|13706.42|13826.18|13706.18|9
1651544980000|2022-05-03 02:29:40|13826.44|13706.44|13826.61|13706.61|13826.79|13706.79|13826.44|13706.44|8
1651544990000|2022-05-03 02:29:50|13826.38|13706.38|13826.46|13706.46|13826.59|13706.59|13826.38|13706.38|9
1651545000000|2022-05-03 02:30:00|13826.48|13706.48|13825.6|13705.6|13826.48|13706.48|13825.6|13705.6|10
1651545010000|2022-05-03 02:30:10|13825.5|13705.5|13825.19|13705.19|13825.5|13705.5|13825.07|13705.07|10
1651545020000|2022-05-03 02:30:20|13825.17|13705.17|13824.24|13704.24|13825.17|13705.17|13824.24|13704.24|9
1651545030000|2022-05-03 02:30:30|13824|13704|13824.3|13704.3|13824.36|13704.36|13823.73|13703.73|9
1651545040000|2022-05-03 02:30:40|13824.62|13704.62|13825.85|13705.85|13825.85|13705.85|13824.62|13704.62|9
1651545050000|2022-05-03 02:30:50|13825.95|13705.95|13827.51|13707.51|13827.54|13707.54|13825.95|13705.95|10
1651545060000|2022-05-03 02:31:00|13827.49|13707.49|13828.71|13708.71|13828.71|13708.71|13827.49|13707.49|10
1651545070000|2022-05-03 02:31:10|13828.74|13708.74|13829.62|13709.62|13829.62|13709.62|13828.74|13708.74|10
1651545080000|2022-05-03 02:31:20|13829.71|13709.71|13829.97|13709.97|13829.97|13709.97|13829.71|13709.71|10
1651545090000|2022-05-03 02:31:30|13829.94|13709.94|13829.64|13709.64|13830.01|13710.01|13829.64|13709.64|9
1651545100000|2022-05-03 02:31:40|13829.53|13709.53|13828.78|13708.78|13829.55|13709.55|13828.69|13708.69|10
1651545110000|2022-05-03 02:31:50|13828.75|13708.75|13827.94|13707.94|13828.75|13708.75|13827.79|13707.79|10
1651545120000|2022-05-03 02:32:00|13827.88|13707.88|13827.21|13707.21|13827.96|13707.96|13827.21|13707.21|10
1651545130000|2022-05-03 02:32:10|13826.97|13706.97|13824.57|13704.57|13826.97|13706.97|13824.57|13704.57|9
1651545140000|2022-05-03 02:32:20|13823.68|13703.68|13819.44|13699.44|13823.68|13703.68|13819.44|13699.44|10
1651545150000|2022-05-03 02:32:30|13818.97|13698.97|13817.1|13697.1|13819.07|13699.07|13817.1|13697.1|10
1651545160000|2022-05-03 02:32:40|13816.36|13696.36|13815.35|13695.35|13816.36|13696.36|13815.35|13695.35|10
1651545170000|2022-05-03 02:32:50|13815.25|13695.25|13812.51|13692.51|13815.25|13695.25|13812.13|13692.13|9
1651545180000|2022-05-03 02:33:00|13812.7|13692.7|13812.82|13692.82|13812.95|13692.95|13812.12|13692.12|10
1651545190000|2022-05-03 02:33:10|13813.12|13693.12|13814|13694|13814.24|13694.24|13813.12|13693.12|10
1651545200000|2022-05-03 02:33:20|13814.14|13694.14|13813.59|13693.59|13814.31|13694.31|13813.59|13693.59|10
1651545210000|2022-05-03 02:33:30|13813.61|13693.61|13813.98|13693.98|13813.98|13693.98|13813.54|13693.54|10
1651545220000|2022-05-03 02:33:40|13814.04|13694.04|13815.53|13695.53|13815.88|13695.88|13814.04|13694.04|9
1651545230000|2022-05-03 02:33:50|13815.86|13695.86|13816.46|13696.46|13816.55|13696.55|13815.86|13695.86|10
1651545240000|2022-05-03 02:34:00|13816.38|13696.38|13814.53|13694.53|13816.38|13696.38|13814.1|13694.1|10
1651545250000|2022-05-03 02:34:10|13814.09|13694.09|13813.73|13693.73|13814.16|13694.16|13813.73|13693.73|10
1651545260000|2022-05-03 02:34:20|13813.53|13693.53|13814.09|13694.09|13814.13|13694.13|13813.53|13693.53|10
1651545270000|2022-05-03 02:34:30|13814.15|13694.15|13815.3|13695.3|13815.3|13695.3|13813.67|13693.67|9
1651545280000|2022-05-03 02:34:40|13815.01|13695.01|13813.81|13693.81|13815.56|13695.56|13813.6|13693.6|10
1651545290000|2022-05-03 02:34:50|13813.62|13693.62|13811.57|13691.57|13813.62|13693.62|13810.96|13690.96|10
1651545300000|2022-05-03 02:35:00|13810.71|13690.71|13809.16|13689.16|13810.71|13690.71|13809.03|13689.03|10
1651545310000|2022-05-03 02:35:10|13809.49|13689.49|13810.92|13690.92|13810.92|13690.92|13808.85|13688.85|10
1651545320000|2022-05-03 02:35:20|13811.28|13691.28|13813.58|13693.58|13813.58|13693.58|13811.28|13691.28|9
1651545330000|2022-05-03 02:35:30|13813.77|13693.77|13813.88|13693.88|13813.88|13693.88|13813.57|13693.57|9
1651545340000|2022-05-03 02:35:40|13813.7|13693.7|13812.95|13692.95|13814.04|13694.04|13812.95|13692.95|9
1651545350000|2022-05-03 02:35:50|13812.76|13692.76|13812.81|13692.81|13812.81|13692.81|13812|13692|10
1651545360000|2022-05-03 02:36:00|13812.71|13692.71|13812.41|13692.41|13812.98|13692.98|13812.41|13692.41|10
1651545370000|2022-05-03 02:36:10|13812.24|13692.24|13811.24|13691.24|13812.5|13692.5|13811.24|13691.24|10
1651545380000|2022-05-03 02:36:20|13811.07|13691.07|13809.14|13689.14|13811.14|13691.14|13809.14|13689.14|10
1651545390000|2022-05-03 02:36:30|13808.69|13688.69|13806.88|13686.88|13808.69|13688.69|13806.15|13686.15|10
1651545400000|2022-05-03 02:36:40|13806.1|13686.1|13804.11|13684.11|13806.67|13686.67|13804.11|13684.11|10
1651545410000|2022-05-03 02:36:50|13804.1|13684.1|13799.6|13679.6|13804.1|13684.1|13799.6|13679.6|10
1651545420000|2022-05-03 02:37:00|13799.91|13679.91|13798.69|13678.69|13799.91|13679.91|13798.53|13678.53|10
1651545430000|2022-05-03 02:37:10|13798.43|13678.43|13796.29|13676.29|13798.48|13678.48|13795.99|13675.99|10
1651545440000|2022-05-03 02:37:20|13796.13|13676.13|13795.96|13675.96|13796.71|13676.71|13795.96|13675.96|10
1651545450000|2022-05-03 02:37:30|13795.92|13675.92|13797.88|13677.88|13798.24|13678.24|13795.87|13675.87|10
1651545460000|2022-05-03 02:37:40|13798.09|13678.09|13798.76|13678.76|13798.77|13678.77|13797.86|13677.86|10
1651545470000|2022-05-03 02:37:50|13798.93|13678.93|13798.99|13678.99|13799.39|13679.39|13798.93|13678.93|10
1651545480000|2022-05-03 02:38:00|13798.93|13678.93|13797.5|13677.5|13798.93|13678.93|13797.5|13677.5|10
1651545490000|2022-05-03 02:38:10|13797.3|13677.3|13793.14|13673.14|13797.37|13677.37|13793.14|13673.14|10
1651545500000|2022-05-03 02:38:20|13792.84|13672.84|13790.78|13670.78|13792.84|13672.84|13790.78|13670.78|9
1651545510000|2022-05-03 02:38:30|13790.68|13670.68|13787.7|13667.7|13790.68|13670.68|13787.55|13667.55|10
1651545520000|2022-05-03 02:38:40|13789.16|13669.16|13790.24|13670.24|13791.07|13671.07|13788.36|13668.36|10
1651545530000|2022-05-03 02:38:50|13790.88|13670.88|13790.96|13670.96|13790.96|13670.96|13789.73|13669.73|10
1651545540000|2022-05-03 02:39:00|13790.45|13670.45|13792.77|13672.77|13792.77|13672.77|13790.45|13670.45|10
1651545550000|2022-05-03 02:39:10|13793.11|13673.11|13792.17|13672.17|13793.36|13673.36|13791.48|13671.48|10
1651545560000|2022-05-03 02:39:20|13791.46|13671.46|13789.81|13669.81|13792.19|13672.19|13789.81|13669.81|10
1651545570000|2022-05-03 02:39:30|13789.68|13669.68|13788.89|13668.89|13789.68|13669.68|13788.65|13668.65|9
1651545580000|2022-05-03 02:39:40|13788.96|13668.96|13790.39|13670.39|13790.47|13670.47|13788.78|13668.78|10
1651545590000|2022-05-03 02:39:50|13790.51|13670.51|13790.63|13670.63|13790.81|13670.81|13790.4|13670.4|10
1651545600000|2022-05-03 02:40:00|13790.62|13670.62|13790.16|13670.16|13790.67|13670.67|13790.16|13670.16|9
1651545610000|2022-05-03 02:40:10|13790.06|13670.06|13788.36|13668.36|13790.11|13670.11|13788.36|13668.36|9
1651545620000|2022-05-03 02:40:20|13788|13668|13786.74|13666.74|13788|13668|13785.89|13665.89|10
1651545630000|2022-05-03 02:40:30|13786.76|13666.76|13786.78|13666.78|13787.12|13667.12|13786.76|13666.76|9
1651545640000|2022-05-03 02:40:40|13785.61|13665.61|13784.79|13664.79|13785.61|13665.61|13784.75|13664.75|9
1651545650000|2022-05-03 02:40:50|13784.87|13664.87|13784.25|13664.25|13784.87|13664.87|13784.23|13664.23|10
1651545660000|2022-05-03 02:41:00|13784.2|13664.2|13782.39|13662.39|13784.2|13664.2|13782.39|13662.39|9
1651545670000|2022-05-03 02:41:10|13781.72|13661.72|13779.27|13659.27|13781.72|13661.72|13779.27|13659.27|10
1651545680000|2022-05-03 02:41:20|13776.9|13656.9|13773.6|13653.6|13776.9|13656.9|13773.6|13653.6|9
1651545690000|2022-05-03 02:41:30|13772.79|13652.79|13772.87|13652.87|13772.87|13652.87|13771.86|13651.86|9
1651545700000|2022-05-03 02:41:40|13772.45|13652.45|13774.38|13654.38|13774.59|13654.59|13772.45|13652.45|9
1651545710000|2022-05-03 02:41:50|13775.19|13655.19|13777.41|13657.41|13777.41|13657.41|13775.1|13655.1|10
1651545720000|2022-05-03 02:42:00|13777.37|13657.37|13779.56|13659.56|13779.56|13659.56|13777.37|13657.37|10
1651545730000|2022-05-03 02:42:10|13779.55|13659.55|13779.73|13659.73|13779.73|13659.73|13779.51|13659.51|10
1651545740000|2022-05-03 02:42:20|13780.06|13660.06|13779.98|13659.98|13780.11|13660.11|13779.77|13659.77|9
1651545750000|2022-05-03 02:42:30|13779.75|13659.75|13783.37|13663.37|13783.37|13663.37|13779.75|13659.75|10
1651545760000|2022-05-03 02:42:40|13783.28|13663.28|13785.98|13665.98|13785.98|13665.98|13783.28|13663.28|9
1651545770000|2022-05-03 02:42:50|13786.1|13666.1|13787.22|13667.22|13787.36|13667.36|13786.1|13666.1|10
1651545780000|2022-05-03 02:43:00|13787.57|13667.57|13788.54|13668.54|13788.64|13668.64|13787.57|13667.57|10
1651545790000|2022-05-03 02:43:10|13788.41|13668.41|13788.9|13668.9|13788.9|13668.9|13788.03|13668.03|9
1651545800000|2022-05-03 02:43:20|13788.65|13668.65|13786.97|13666.97|13788.65|13668.65|13786.75|13666.75|10
1651545810000|2022-05-03 02:43:30|13786.82|13666.82|13787.55|13667.55|13787.55|13667.55|13786.82|13666.82|9
1651545820000|2022-05-03 02:43:40|13787.59|13667.59|13788.56|13668.56|13788.56|13668.56|13787.59|13667.59|10
1651545830000|2022-05-03 02:43:50|13788.62|13668.62|13790.59|13670.59|13790.72|13670.72|13788.62|13668.62|10
1651545840000|2022-05-03 02:44:00|13790.5|13670.5|13790.59|13670.59|13790.87|13670.87|13790.49|13670.49|9
1651545850000|2022-05-03 02:44:10|13790.6|13670.6|13790.81|13670.81|13790.82|13670.82|13790.4|13670.4|9
1651545860000|2022-05-03 02:44:20|13790.87|13670.87|13790.51|13670.51|13790.87|13670.87|13790.27|13670.27|9
1651545870000|2022-05-03 02:44:30|13790.42|13670.42|13788.87|13668.87|13790.46|13670.46|13788.87|13668.87|10
1651545880000|2022-05-03 02:44:40|13788.86|13668.86|13788.98|13668.98|13789.19|13669.19|13788.84|13668.84|10
1651545890000|2022-05-03 02:44:50|13788.92|13668.92|13790.96|13670.96|13790.96|13670.96|13788.82|13668.82|10
1651545900000|2022-05-03 02:45:00|13790.95|13670.95|13792.53|13672.53|13792.53|13672.53|13790.9|13670.9|10
1651545910000|2022-05-03 02:45:10|13792.68|13672.68|13792.52|13672.52|13793.48|13673.48|13792.34|13672.34|10
1651545920000|2022-05-03 02:45:20|13792.12|13672.12|13791.65|13671.65|13792.22|13672.22|13791.65|13671.65|9
1651545930000|2022-05-03 02:45:30|13791.48|13671.48|13791.03|13671.03|13791.61|13671.61|13791.03|13671.03|10
1651545940000|2022-05-03 02:45:40|13790.73|13670.73|13790.56|13670.56|13790.84|13670.84|13790.24|13670.24|9
1651545950000|2022-05-03 02:45:50|13790.78|13670.78|13791.32|13671.32|13791.32|13671.32|13790.78|13670.78|10
1651545960000|2022-05-03 02:46:00|13791.43|13671.43|13792.17|13672.17|13792.27|13672.27|13791.43|13671.43|10
1651545970000|2022-05-03 02:46:10|13792.27|13672.27|13793.46|13673.46|13793.7|13673.7|13792.27|13672.27|10
1651545980000|2022-05-03 02:46:20|13793.54|13673.54|13793.09|13673.09|13793.59|13673.59|13792.81|13672.81|9
1651545990000|2022-05-03 02:46:30|13793.23|13673.23|13795.43|13675.43|13795.46|13675.46|13793.08|13673.08|10
1651546000000|2022-05-03 02:46:40|13795.27|13675.27|13796.67|13676.67|13797.11|13677.11|13795.27|13675.27|10
1651546010000|2022-05-03 02:46:50|13797.43|13677.43|13797.79|13677.79|13797.87|13677.87|13796.83|13676.83|10
1651546020000|2022-05-03 02:47:00|13798.02|13678.02|13799.8|13679.8|13799.83|13679.83|13798.02|13678.02|10
1651546030000|2022-05-03 02:47:10|13799.86|13679.86|13799.73|13679.73|13799.86|13679.86|13799.18|13679.18|10
1651546040000|2022-05-03 02:47:20|13799.96|13679.96|13800.1|13680.1|13800.15|13680.15|13799.47|13679.47|8
1651546050000|2022-05-03 02:47:30|13800.15|13680.15|13800.57|13680.57|13800.73|13680.73|13800.15|13680.15|10
1651546060000|2022-05-03 02:47:40|13801.72|13681.72|13802.72|13682.72|13803.48|13683.48|13800.91|13680.91|10
1651546070000|2022-05-03 02:47:50|13803.55|13683.55|13803.24|13683.24|13803.95|13683.95|13802.98|13682.98|10
1651546080000|2022-05-03 02:48:00|13803.09|13683.09|13804.28|13684.28|13804.28|13684.28|13803.09|13683.09|10
1651546090000|2022-05-03 02:48:10|13804.42|13684.42|13805.23|13685.23|13805.23|13685.23|13804.42|13684.42|10
1651546100000|2022-05-03 02:48:20|13804.47|13684.47|13804.59|13684.59|13804.96|13684.96|13804.24|13684.24|10
1651546110000|2022-05-03 02:48:30|13804.65|13684.65|13805.53|13685.53|13805.62|13685.62|13804.65|13684.65|10
1651546120000|2022-05-03 02:48:40|13805.57|13685.57|13806.16|13686.16|13806.33|13686.33|13805.57|13685.57|10
1651546130000|2022-05-03 02:48:50|13806.21|13686.21|13806.2|13686.2|13806.37|13686.37|13805.86|13685.86|9
1651546140000|2022-05-03 02:49:00|13806.24|13686.24|13806.59|13686.59|13806.88|13686.88|13805.79|13685.79|10
1651546150000|2022-05-03 02:49:10|13806.81|13686.81|13806.47|13686.47|13807.03|13687.03|13806.47|13686.47|10
1651546160000|2022-05-03 02:49:20|13806.45|13686.45|13808.69|13688.69|13808.69|13688.69|13806.45|13686.45|10
1651546170000|2022-05-03 02:49:30|13809.14|13689.14|13811|13691|13811|13691|13809.14|13689.14|10
1651546180000|2022-05-03 02:49:40|13811.09|13691.09|13811.86|13691.86|13811.86|13691.86|13811.09|13691.09|10
1651546190000|2022-05-03 02:49:50|13811.87|13691.87|13811.65|13691.65|13812.26|13692.26|13811.62|13691.62|10
1651546200000|2022-05-03 02:50:00|13811.83|13691.83|13811.83|13691.83|13812.15|13692.15|13811.71|13691.71|10
1651546210000|2022-05-03 02:50:10|13811.8|13691.8|13811.16|13691.16|13811.8|13691.8|13811.16|13691.16|8
1651546220000|2022-05-03 02:50:20|13811.46|13691.46|13816.38|13696.38|13816.38|13696.38|13811.46|13691.46|10
1651546230000|2022-05-03 02:50:30|13818.3|13698.3|13824.54|13704.54|13824.67|13704.67|13818.3|13698.3|10
1651546240000|2022-05-03 02:50:40|13825.7|13705.7|13841.15|13721.15|13841.15|13721.15|13825.7|13705.7|10
1651546250000|2022-05-03 02:50:50|13842.27|13722.27|13848.39|13728.39|13849|13729|13842.27|13722.27|10
1651546260000|2022-05-03 02:51:00|13848.33|13728.33|13848.93|13728.93|13849.77|13729.77|13848.09|13728.09|10
1651546270000|2022-05-03 02:51:10|13849.87|13729.87|13855.08|13735.08|13855.94|13735.94|13849.87|13729.87|10
1651546280000|2022-05-03 02:51:20|13855.99|13735.99|13854.65|13734.65|13855.99|13735.99|13854.26|13734.26|10
1651546290000|2022-05-03 02:51:30|13854.03|13734.03|13853.93|13733.93|13854.7|13734.7|13853.93|13733.93|10
1651546300000|2022-05-03 02:51:40|13853.95|13733.95|13852.68|13732.68|13853.95|13733.95|13852.68|13732.68|10
1651546310000|2022-05-03 02:51:50|13852.74|13732.74|13852.04|13732.04|13853.13|13733.13|13852.01|13732.01|9
1651546320000|2022-05-03 02:52:00|13852.18|13732.18|13851.8|13731.8|13852.18|13732.18|13851.74|13731.74|10
1651546330000|2022-05-03 02:52:10|13851.47|13731.47|13851.65|13731.65|13851.71|13731.71|13851.45|13731.45|10
1651546340000|2022-05-03 02:52:20|13851.69|13731.69|13851.82|13731.82|13851.82|13731.82|13851.35|13731.35|10
1651546350000|2022-05-03 02:52:30|13852.21|13732.21|13849.79|13729.79|13852.21|13732.21|13849.79|13729.79|8
1651546360000|2022-05-03 02:52:40|13849.72|13729.72|13848.58|13728.58|13849.72|13729.72|13848.54|13728.54|10
1651546370000|2022-05-03 02:52:50|13848.55|13728.55|13849.09|13729.09|13849.09|13729.09|13848.2|13728.2|10
1651546380000|2022-05-03 02:53:00|13849.45|13729.45|13849.6|13729.6|13849.93|13729.93|13849.12|13729.12|8
1651546390000|2022-05-03 02:53:10|13850.21|13730.21|13849.52|13729.52|13850.4|13730.4|13849.51|13729.51|10
1651546400000|2022-05-03 02:53:20|13849.63|13729.63|13845.84|13725.84|13849.63|13729.63|13845.84|13725.84|10
1651546410000|2022-05-03 02:53:30|13845.81|13725.81|13842.96|13722.96|13845.81|13725.81|13842.7|13722.7|10
1651546420000|2022-05-03 02:53:40|13843.08|13723.08|13842.69|13722.69|13843.1|13723.1|13842.69|13722.69|9
1651546430000|2022-05-03 02:53:50|13842.59|13722.59|13841.51|13721.51|13842.69|13722.69|13841.51|13721.51|9
1651546440000|2022-05-03 02:54:00|13841.39|13721.39|13841.17|13721.17|13841.84|13721.84|13841.17|13721.17|10
1651546450000|2022-05-03 02:54:10|13841.25|13721.25|13841.58|13721.58|13841.74|13721.74|13841.25|13721.25|9
1651546460000|2022-05-03 02:54:20|13841.62|13721.62|13841.35|13721.35|13841.69|13721.69|13841.14|13721.14|10
1651546470000|2022-05-03 02:54:30|13841.21|13721.21|13840.49|13720.49|13841.43|13721.43|13840.37|13720.37|9
1651546480000|2022-05-03 02:54:40|13840.53|13720.53|13842.58|13722.58|13842.59|13722.59|13840.53|13720.53|9
1651546490000|2022-05-03 02:54:50|13842.79|13722.79|13844.12|13724.12|13844.35|13724.35|13842.79|13722.79|9
1651546500000|2022-05-03 02:55:00|13844.19|13724.19|13843.86|13723.86|13844.57|13724.57|13843.52|13723.52|10
1651546510000|2022-05-03 02:55:10|13843.54|13723.54|13842.94|13722.94|13843.54|13723.54|13842.85|13722.85|9
1651546520000|2022-05-03 02:55:20|13843.35|13723.35|13841.85|13721.85|13843.35|13723.35|13841.85|13721.85|10
1651546530000|2022-05-03 02:55:30|13841.79|13721.79|13839.24|13719.24|13841.79|13721.79|13839.24|13719.24|10
1651546540000|2022-05-03 02:55:40|13839.03|13719.03|13837.03|13717.03|13839.03|13719.03|13837.03|13717.03|10
1651546550000|2022-05-03 02:55:50|13836.71|13716.71|13830.67|13710.67|13836.71|13716.71|13830.67|13710.67|10
1651546560000|2022-05-03 02:56:00|13830.17|13710.17|13828.92|13708.92|13830.17|13710.17|13828.92|13708.92|10
1651546570000|2022-05-03 02:56:10|13828.43|13708.43|13825.74|13705.74|13828.43|13708.43|13825.74|13705.74|10
1651546580000|2022-05-03 02:56:20|13824.73|13704.73|13820.52|13700.52|13824.73|13704.73|13820.48|13700.48|10
1651546590000|2022-05-03 02:56:30|13820.54|13700.54|13821|13701|13821.32|13701.32|13820.54|13700.54|10
1651546600000|2022-05-03 02:56:40|13820.91|13700.91|13820.3|13700.3|13820.91|13700.91|13820.28|13700.28|10
1651546610000|2022-05-03 02:56:50|13820.32|13700.32|13820.13|13700.13|13820.32|13700.32|13819.77|13699.77|10
1651546620000|2022-05-03 02:57:00|13820.49|13700.49|13819.32|13699.32|13820.49|13700.49|13819.32|13699.32|9
1651546630000|2022-05-03 02:57:10|13819.52|13699.52|13819.82|13699.82|13820.06|13700.06|13819.19|13699.19|10
1651546640000|2022-05-03 02:57:20|13820.19|13700.19|13821.12|13701.12|13821.12|13701.12|13819.79|13699.79|10
1651546650000|2022-05-03 02:57:30|13820.92|13700.92|13820.37|13700.37|13821.05|13701.05|13820.29|13700.29|8
1651546660000|2022-05-03 02:57:40|13820.03|13700.03|13818.71|13698.71|13820.03|13700.03|13818.71|13698.71|10
1651546670000|2022-05-03 02:57:50|13818.44|13698.44|13816.75|13696.75|13818.44|13698.44|13816.75|13696.75|9
1651546680000|2022-05-03 02:58:00|13816.99|13696.99|13815.91|13695.91|13817.12|13697.12|13815.91|13695.91|9
1651546690000|2022-05-03 02:58:10|13816.2|13696.2|13816.82|13696.82|13816.82|13696.82|13816.01|13696.01|10
1651546700000|2022-05-03 02:58:20|13817.24|13697.24|13818.01|13698.01|13818.62|13698.62|13817.24|13697.24|10
1651546710000|2022-05-03 02:58:30|13819.32|13699.32|13819.91|13699.91|13819.91|13699.91|13818.73|13698.73|10
1651546720000|2022-05-03 02:58:40|13819.62|13699.62|13820.47|13700.47|13820.78|13700.78|13819.62|13699.62|10
1651546730000|2022-05-03 02:58:50|13820.39|13700.39|13819.86|13699.86|13820.49|13700.49|13819.76|13699.76|9
1651546740000|2022-05-03 02:59:00|13819.94|13699.94|13819.56|13699.56|13819.94|13699.94|13819.45|13699.45|9
1651546750000|2022-05-03 02:59:10|13819.59|13699.59|13820.01|13700.01|13820.09|13700.09|13819.32|13699.32|10
1651546760000|2022-05-03 02:59:20|13819.6|13699.6|13819.83|13699.83|13819.94|13699.94|13819.29|13699.29|10
1651546770000|2022-05-03 02:59:30|13819.8|13699.8|13818.51|13698.51|13819.85|13699.85|13818.51|13698.51|10
1651546780000|2022-05-03 02:59:40|13819.23|13699.23|13817.89|13697.89|13819.23|13699.23|13817.63|13697.63|10
1651546790000|2022-05-03 02:59:50|13817.8|13697.8|13817.2|13697.2|13818.22|13698.22|13817.13|13697.13|10
1651546800000|2022-05-03 03:00:00|13817.32|13697.32|13817.65|13697.65|13817.68|13697.68|13817.04|13697.04|10
1651546810000|2022-05-03 03:00:10|13817.8|13697.8|13817.6|13697.6|13817.81|13697.81|13817.24|13697.24|10
1651546820000|2022-05-03 03:00:20|13817.67|13697.67|13817.84|13697.84|13818.31|13698.31|13817.63|13697.63|10
1651546830000|2022-05-03 03:00:30|13817.97|13697.97|13817.93|13697.93|13818.31|13698.31|13817.74|13697.74|10
1651546840000|2022-05-03 03:00:40|13818.08|13698.08|13817.94|13697.94|13818.08|13698.08|13817.66|13697.66|9
1651546850000|2022-05-03 03:00:50|13818.07|13698.07|13818.62|13698.62|13818.62|13698.62|13818.06|13698.06|10
1651546860000|2022-05-03 03:01:00|13818.78|13698.78|13818.66|13698.66|13819.14|13699.14|13818.53|13698.53|10
1651546870000|2022-05-03 03:01:10|13818.46|13698.46|13818.88|13698.88|13818.88|13698.88|13818.17|13698.17|10
1651546880000|2022-05-03 03:01:20|13818.86|13698.86|13818.83|13698.83|13819.18|13699.18|13818.36|13698.36|10
1651546890000|2022-05-03 03:01:30|13819.04|13699.04|13818.12|13698.12|13819.04|13699.04|13817.98|13697.98|9
1651546900000|2022-05-03 03:01:40|13818.15|13698.15|13818.6|13698.6|13818.6|13698.6|13818.15|13698.15|8
1651546910000|2022-05-03 03:01:50|13818.1|13698.1|13817.74|13697.74|13818.1|13698.1|13817.7|13697.7|10
1651546920000|2022-05-03 03:02:00|13818.02|13698.02|13817.99|13697.99|13818.22|13698.22|13817.89|13697.89|9
1651546930000|2022-05-03 03:02:10|13818|13698|13818.56|13698.56|13818.56|13698.56|13817.93|13697.93|8
1651546940000|2022-05-03 03:02:20|13818.39|13698.39|13818.05|13698.05|13818.64|13698.64|13818.05|13698.05|10
1651546950000|2022-05-03 03:02:30|13817.92|13697.92|13817.52|13697.52|13818.17|13698.17|13817.52|13697.52|8
1651546960000|2022-05-03 03:02:40|13817.47|13697.47|13816.98|13696.98|13817.54|13697.54|13816.66|13696.66|10
1651546970000|2022-05-03 03:02:50|13816.88|13696.88|13816.56|13696.56|13817.36|13697.36|13816.56|13696.56|9
1651546980000|2022-05-03 03:03:00|13816.39|13696.39|13815.82|13695.82|13816.39|13696.39|13815.82|13695.82|10
1651546990000|2022-05-03 03:03:10|13815.69|13695.69|13815.5|13695.5|13815.78|13695.78|13815.42|13695.42|10
1651547000000|2022-05-03 03:03:20|13815.41|13695.41|13815.29|13695.29|13815.43|13695.43|13815.29|13695.29|9
1651547010000|2022-05-03 03:03:30|13815.02|13695.02|13814.66|13694.66|13815.02|13695.02|13814.65|13694.65|7
1651547020000|2022-05-03 03:03:40|13814.53|13694.53|13814.1|13694.1|13814.54|13694.54|13814.1|13694.1|7
1651547030000|2022-05-03 03:03:50|13814.08|13694.08|13815.51|13695.51|13815.52|13695.52|13814.04|13694.04|10
1651547040000|2022-05-03 03:04:00|13815.6|13695.6|13816.54|13696.54|13816.61|13696.61|13815.6|13695.6|9
1651547050000|2022-05-03 03:04:10|13816.51|13696.51|13815.88|13695.88|13816.51|13696.51|13815.88|13695.88|8
1651547060000|2022-05-03 03:04:20|13816.04|13696.04|13816.28|13696.28|13816.38|13696.38|13816.04|13696.04|9
1651547070000|2022-05-03 03:04:30|13816.44|13696.44|13817.12|13697.12|13817.25|13697.25|13816.44|13696.44|8
1651547080000|2022-05-03 03:04:40|13817.19|13697.19|13817.81|13697.81|13817.81|13697.81|13817.19|13697.19|8
1651547090000|2022-05-03 03:04:50|13817.82|13697.82|13817.67|13697.67|13817.84|13697.84|13817.63|13697.63|5
1651547100000|2022-05-03 03:05:00|13817.24|13697.24|13817.44|13697.44|13817.74|13697.74|13817|13697|8
1651547110000|2022-05-03 03:05:10|13817.76|13697.76|13818.78|13698.78|13818.9|13698.9|13817.76|13697.76|8
1651547120000|2022-05-03 03:05:20|13818.83|13698.83|13819.7|13699.7|13819.7|13699.7|13818.83|13698.83|10
1651547130000|2022-05-03 03:05:30|13819.55|13699.55|13819.98|13699.98|13819.98|13699.98|13819.52|13699.52|10
1651547140000|2022-05-03 03:05:40|13820.28|13700.28|13821.04|13701.04|13821.43|13701.43|13820.24|13700.24|10
1651547150000|2022-05-03 03:05:50|13820.63|13700.63|13820.66|13700.66|13820.9|13700.9|13820.58|13700.58|10
1651547160000|2022-05-03 03:06:00|13820.96|13700.96|13822.56|13702.56|13822.56|13702.56|13820.96|13700.96|10
1651547170000|2022-05-03 03:06:10|13822.61|13702.61|13822.49|13702.49|13822.88|13702.88|13822.23|13702.23|8
1651547180000|2022-05-03 03:06:20|13822.54|13702.54|13823.54|13703.54|13823.54|13703.54|13822.54|13702.54|9
1651547190000|2022-05-03 03:06:30|13823.37|13703.37|13824.27|13704.27|13824.27|13704.27|13823.37|13703.37|8
1651547200000|2022-05-03 03:06:40|13824.43|13704.43|13827.43|13707.43|13827.43|13707.43|13824.43|13704.43|10
1651547210000|2022-05-03 03:06:50|13827.83|13707.83|13829.07|13709.07|13829.26|13709.26|13827.83|13707.83|8
1651547220000|2022-05-03 03:07:00|13829.03|13709.03|13827.99|13707.99|13829.03|13709.03|13827.99|13707.99|10
1651547230000|2022-05-03 03:07:10|13827.92|13707.92|13827.61|13707.61|13827.92|13707.92|13827.51|13707.51|9
1651547240000|2022-05-03 03:07:20|13827.67|13707.67|13829.07|13709.07|13829.07|13709.07|13827.67|13707.67|10
1651547250000|2022-05-03 03:07:30|13829.38|13709.38|13829.3|13709.3|13829.49|13709.49|13829.26|13709.26|8
1651547260000|2022-05-03 03:07:40|13829.13|13709.13|13829.08|13709.08|13829.28|13709.28|13828.99|13708.99|10
1651547270000|2022-05-03 03:07:50|13829.09|13709.09|13829.53|13709.53|13829.54|13709.54|13829.06|13709.06|10
1651547280000|2022-05-03 03:08:00|13829.74|13709.74|13830.58|13710.58|13830.67|13710.67|13829.74|13709.74|9
1651547290000|2022-05-03 03:08:10|13830.38|13710.38|13830.04|13710.04|13830.38|13710.38|13830.04|13710.04|9
1651547300000|2022-05-03 03:08:20|13829.96|13709.96|13850.72|13730.72|13851.54|13731.54|13829.66|13709.66|10
1651547310000|2022-05-03 03:08:30|13851.59|13731.59|13866.96|13746.96|13867.11|13747.11|13851.59|13731.59|10
1651547320000|2022-05-03 03:08:40|13867.41|13747.41|13873.64|13753.64|13874.99|13754.99|13867.41|13747.41|10
1651547330000|2022-05-03 03:08:50|13874.78|13754.78|13873.48|13753.48|13875.23|13755.23|13873.48|13753.48|10
1651547340000|2022-05-03 03:09:00|13873.53|13753.53|13873.44|13753.44|13873.53|13753.53|13872.38|13752.38|9
1651547350000|2022-05-03 03:09:10|13873.31|13753.31|13875.29|13755.29|13875.29|13755.29|13873.2|13753.2|10
1651547360000|2022-05-03 03:09:20|13875.78|13755.78|13879.98|13759.98|13880.22|13760.22|13875.78|13755.78|10
1651547370000|2022-05-03 03:09:30|13879.91|13759.91|13881.96|13761.96|13881.97|13761.97|13879.81|13759.81|10
1651547380000|2022-05-03 03:09:40|13881.89|13761.89|13878.65|13758.65|13882.21|13762.21|13878.65|13758.65|10
1651547390000|2022-05-03 03:09:50|13876.71|13756.71|13875.7|13755.7|13877.01|13757.01|13875.03|13755.03|10
1651547400000|2022-05-03 03:10:00|13875.44|13755.44|13874.2|13754.2|13875.96|13755.96|13873.61|13753.61|10
1651547410000|2022-05-03 03:10:10|13873.55|13753.55|13875.36|13755.36|13875.61|13755.61|13873.44|13753.44|10
1651547420000|2022-05-03 03:10:20|13875.51|13755.51|13875.73|13755.73|13875.73|13755.73|13874.81|13754.81|10
1651547430000|2022-05-03 03:10:30|13875.68|13755.68|13878.01|13758.01|13878.01|13758.01|13875.68|13755.68|10
1651547440000|2022-05-03 03:10:40|13878.05|13758.05|13879.5|13759.5|13879.52|13759.52|13878.02|13758.02|10
1651547450000|2022-05-03 03:10:50|13879.52|13759.52|13880.85|13760.85|13880.88|13760.88|13879.52|13759.52|10
1651547460000|2022-05-03 03:11:00|13880.99|13760.99|13879.12|13759.12|13880.99|13760.99|13879.12|13759.12|10
1651547470000|2022-05-03 03:11:10|13878.88|13758.88|13879.14|13759.14|13879.3|13759.3|13878.53|13758.53|10
1651547480000|2022-05-03 03:11:20|13879.22|13759.22|13877.83|13757.83|13879.4|13759.4|13877.83|13757.83|9
1651547490000|2022-05-03 03:11:30|13878.12|13758.12|13879.99|13759.99|13880.09|13760.09|13877.75|13757.75|10
1651547500000|2022-05-03 03:11:40|13880.25|13760.25|13882.28|13762.28|13882.28|13762.28|13880.25|13760.25|10
1651547510000|2022-05-03 03:11:50|13881.85|13761.85|13880.38|13760.38|13882.19|13762.19|13880.38|13760.38|9
1651547520000|2022-05-03 03:12:00|13880.36|13760.36|13879.77|13759.77|13880.4|13760.4|13879.75|13759.75|9
1651547530000|2022-05-03 03:12:10|13879.68|13759.68|13878.56|13758.56|13879.68|13759.68|13878.48|13758.48|10
1651547540000|2022-05-03 03:12:20|13878.46|13758.46|13877.71|13757.71|13878.46|13758.46|13877.32|13757.32|9
1651547550000|2022-05-03 03:12:30|13877.79|13757.79|13876.06|13756.06|13877.79|13757.79|13875.82|13755.82|10
1651547560000|2022-05-03 03:12:40|13876.1|13756.1|13875.7|13755.7|13876.11|13756.11|13875.7|13755.7|10
1651547570000|2022-05-03 03:12:50|13875.96|13755.96|13875|13755|13875.96|13755.96|13874.16|13754.16|10
1651547580000|2022-05-03 03:13:00|13874.88|13754.88|13875.21|13755.21|13875.21|13755.21|13874.41|13754.41|9
1651547590000|2022-05-03 03:13:10|13875.49|13755.49|13876.29|13756.29|13876.32|13756.32|13875.25|13755.25|10
1651547600000|2022-05-03 03:13:20|13876.32|13756.32|13876.34|13756.34|13876.6|13756.6|13876.26|13756.26|10
1651547610000|2022-05-03 03:13:30|13876.39|13756.39|13875.69|13755.69|13876.57|13756.57|13875.69|13755.69|10
1651547620000|2022-05-03 03:13:40|13876.14|13756.14|13876.1|13756.1|13876.28|13756.28|13875.82|13755.82|10
1651547630000|2022-05-03 03:13:50|13876.05|13756.05|13875.68|13755.68|13876.05|13756.05|13875.68|13755.68|9
1651547640000|2022-05-03 03:14:00|13875.55|13755.55|13874.59|13754.59|13875.55|13755.55|13874.54|13754.54|10
1651547650000|2022-05-03 03:14:10|13874.48|13754.48|13874.1|13754.1|13874.83|13754.83|13873.49|13753.49|9
1651547660000|2022-05-03 03:14:20|13873.9|13753.9|13871.34|13751.34|13873.9|13753.9|13871.34|13751.34|10
1651547670000|2022-05-03 03:14:30|13871.59|13751.59|13871.13|13751.13|13871.59|13751.59|13871.09|13751.09|8
1651547680000|2022-05-03 03:14:40|13871.14|13751.14|13870.38|13750.38|13871.14|13751.14|13870.23|13750.23|8
1651547690000|2022-05-03 03:14:50|13869.77|13749.77|13869.88|13749.88|13870.06|13750.06|13869.46|13749.46|9
1651547700000|2022-05-03 03:15:00|13869.48|13749.48|13869.44|13749.44|13869.8|13749.8|13869.44|13749.44|10
1651547710000|2022-05-03 03:15:10|13869.51|13749.51|13869.6|13749.6|13869.79|13749.79|13868.94|13748.94|9
1651547720000|2022-05-03 03:15:20|13869.06|13749.06|13868.9|13748.9|13869.06|13749.06|13868.72|13748.72|9
1651547730000|2022-05-03 03:15:30|13868.84|13748.84|13869.02|13749.02|13869.29|13749.29|13868.67|13748.67|9
1651547740000|2022-05-03 03:15:40|13869.15|13749.15|13868.37|13748.37|13869.15|13749.15|13868.29|13748.29|9
1651547750000|2022-05-03 03:15:50|13868.11|13748.11|13866.29|13746.29|13868.71|13748.71|13866.08|13746.08|8
1651547760000|2022-05-03 03:16:00|13866.04|13746.04|13866.8|13746.8|13866.8|13746.8|13865.95|13745.95|10
1651547770000|2022-05-03 03:16:10|13866.75|13746.75|13867.08|13747.08|13867.08|13747.08|13866.65|13746.65|9
1651547780000|2022-05-03 03:16:20|13866.96|13746.96|13867.28|13747.28|13867.44|13747.44|13866.46|13746.46|10
1651547790000|2022-05-03 03:16:30|13867.16|13747.16|13867.66|13747.66|13867.66|13747.66|13866.85|13746.85|9
1651547800000|2022-05-03 03:16:40|13867.6|13747.6|13868.92|13748.92|13868.92|13748.92|13867.43|13747.43|8
1651547810000|2022-05-03 03:16:50|13869.06|13749.06|13869.22|13749.22|13869.27|13749.27|13868.77|13748.77|10
1651547820000|2022-05-03 03:17:00|13869.21|13749.21|13870.2|13750.2|13870.2|13750.2|13869.17|13749.17|10
1651547830000|2022-05-03 03:17:10|13870.3|13750.3|13869.89|13749.89|13870.3|13750.3|13869.45|13749.45|9
1651547840000|2022-05-03 03:17:20|13870.03|13750.03|13870.75|13750.75|13870.77|13750.77|13869.68|13749.68|10
1651547850000|2022-05-03 03:17:30|13870.72|13750.72|13870.61|13750.61|13870.76|13750.76|13870.45|13750.45|10
1651547860000|2022-05-03 03:17:40|13870.71|13750.71|13869.21|13749.21|13870.76|13750.76|13869.21|13749.21|10
1651547870000|2022-05-03 03:17:50|13868.84|13748.84|13868.72|13748.72|13868.85|13748.85|13868.4|13748.4|10
1651547880000|2022-05-03 03:18:00|13868.5|13748.5|13868.55|13748.55|13868.66|13748.66|13868.37|13748.37|10
1651547890000|2022-05-03 03:18:10|13868.54|13748.54|13869.2|13749.2|13869.2|13749.2|13868.1|13748.1|10
1651547900000|2022-05-03 03:18:20|13869.52|13749.52|13870.61|13750.61|13870.61|13750.61|13869.52|13749.52|10
1651547910000|2022-05-03 03:18:30|13870.69|13750.69|13869.87|13749.87|13871.12|13751.12|13869.87|13749.87|9
1651547920000|2022-05-03 03:18:40|13869.94|13749.94|13870.64|13750.64|13871.21|13751.21|13869.93|13749.93|10
1651547930000|2022-05-03 03:18:50|13870.66|13750.66|13870.71|13750.71|13870.89|13750.89|13870.53|13750.53|9
1651547940000|2022-05-03 03:19:00|13870.81|13750.81|13873.33|13753.33|13873.67|13753.67|13870.81|13750.81|10
1651547950000|2022-05-03 03:19:10|13873.43|13753.43|13873.09|13753.09|13873.43|13753.43|13873.05|13753.05|10
1651547960000|2022-05-03 03:19:20|13873.02|13753.02|13871.82|13751.82|13873.02|13753.02|13871.34|13751.34|10
1651547970000|2022-05-03 03:19:30|13871.24|13751.24|13871.73|13751.73|13871.73|13751.73|13871.04|13751.04|10
1651547980000|2022-05-03 03:19:40|13870.88|13750.88|13869.14|13749.14|13870.88|13750.88|13869.14|13749.14|10
1651547990000|2022-05-03 03:19:50|13869.29|13749.29|13869.76|13749.76|13869.77|13749.77|13869.1|13749.1|10
1651548000000|2022-05-03 03:20:00|13869.62|13749.62|13869.23|13749.23|13869.92|13749.92|13869.23|13749.23|10
1651548010000|2022-05-03 03:20:10|13869.37|13749.37|13870.4|13750.4|13870.4|13750.4|13869.32|13749.32|9
1651548020000|2022-05-03 03:20:20|13870.2|13750.2|13870.59|13750.59|13870.71|13750.71|13870.17|13750.17|10
1651548030000|2022-05-03 03:20:30|13870.41|13750.41|13871.54|13751.54|13871.54|13751.54|13870.16|13750.16|10
1651548040000|2022-05-03 03:20:40|13871.5|13751.5|13871.32|13751.32|13871.61|13751.61|13871.27|13751.27|10
1651548050000|2022-05-03 03:20:50|13871.4|13751.4|13872.87|13752.87|13873.12|13753.12|13871.4|13751.4|9
1651548060000|2022-05-03 03:21:00|13872.81|13752.81|13872.3|13752.3|13873.22|13753.22|13872.3|13752.3|10
1651548070000|2022-05-03 03:21:10|13872.65|13752.65|13873.69|13753.69|13873.69|13753.69|13872.65|13752.65|10
1651548080000|2022-05-03 03:21:20|13872.77|13752.77|13875.57|13755.57|13875.68|13755.68|13872.77|13752.77|10
1651548090000|2022-05-03 03:21:30|13875.63|13755.63|13875.41|13755.41|13875.77|13755.77|13875.41|13755.41|10
1651548100000|2022-05-03 03:21:40|13875.17|13755.17|13875.12|13755.12|13875.22|13755.22|13874.79|13754.79|10
1651548110000|2022-05-03 03:21:50|13874.85|13754.85|13874.92|13754.92|13875.02|13755.02|13874.76|13754.76|9
1651548120000|2022-05-03 03:22:00|13874.93|13754.93|13874.48|13754.48|13874.99|13754.99|13874.39|13754.39|10
1651548130000|2022-05-03 03:22:10|13874.72|13754.72|13877.36|13757.36|13877.36|13757.36|13874.65|13754.65|10
1651548140000|2022-05-03 03:22:20|13877.2|13757.2|13877.29|13757.29|13877.4|13757.4|13876.96|13756.96|10
1651548150000|2022-05-03 03:22:30|13877.36|13757.36|13876.76|13756.76|13877.36|13757.36|13876.6|13756.6|10
1651548160000|2022-05-03 03:22:40|13876.61|13756.61|13875.96|13755.96|13876.61|13756.61|13875.94|13755.94|8
1651548170000|2022-05-03 03:22:50|13875.75|13755.75|13875.73|13755.73|13875.79|13755.79|13875.7|13755.7|5
1651548180000|2022-05-03 03:23:00|13875.81|13755.81|13875.85|13755.85|13875.89|13755.89|13875.7|13755.7|7
1651548190000|2022-05-03 03:23:10|13875.81|13755.81|13876.02|13756.02|13876.18|13756.18|13875.81|13755.81|8
1651548200000|2022-05-03 03:23:20|13875.92|13755.92|13875.9|13755.9|13876.09|13756.09|13875.68|13755.68|10
1651548210000|2022-05-03 03:23:30|13875.96|13755.96|13875.21|13755.21|13875.97|13755.97|13875.21|13755.21|10
1651548220000|2022-05-03 03:23:40|13875.25|13755.25|13873.77|13753.77|13875.25|13755.25|13873.75|13753.75|9
1651548230000|2022-05-03 03:23:50|13873.75|13753.75|13872.61|13752.61|13873.75|13753.75|13872.54|13752.54|10
1651548240000|2022-05-03 03:24:00|13872.5|13752.5|13871.75|13751.75|13872.6|13752.6|13871.75|13751.75|9
1651548250000|2022-05-03 03:24:10|13871.81|13751.81|13871.69|13751.69|13871.82|13751.82|13871.38|13751.38|6
1651548260000|2022-05-03 03:24:20|13871.82|13751.82|13872.17|13752.17|13872.2|13752.2|13871.82|13751.82|9
1651548270000|2022-05-03 03:24:30|13872.01|13752.01|13872.27|13752.27|13872.42|13752.42|13872.01|13752.01|10
1651548280000|2022-05-03 03:24:40|13872.32|13752.32|13872.81|13752.81|13872.81|13752.81|13872.32|13752.32|8
1651548290000|2022-05-03 03:24:50|13872.86|13752.86|13872.86|13752.86|13872.99|13752.99|13872.81|13752.81|8
1651548300000|2022-05-03 03:25:00|13872.79|13752.79|13872.75|13752.75|13872.93|13752.93|13872.75|13752.75|6
1651548310000|2022-05-03 03:25:10|13872.59|13752.59|13873.06|13753.06|13873.06|13753.06|13872.39|13752.39|7
1651548320000|2022-05-03 03:25:20|13873.44|13753.44|13877.07|13757.07|13877.07|13757.07|13873.44|13753.44|9
1651548330000|2022-05-03 03:25:30|13877.02|13757.02|13877.3|13757.3|13877.36|13757.36|13876.96|13756.96|9
1651548340000|2022-05-03 03:25:40|13877.23|13757.23|13876.43|13756.43|13877.23|13757.23|13876.38|13756.38|10
1651548350000|2022-05-03 03:25:50|13876.54|13756.54|13876.61|13756.61|13876.61|13756.61|13876.44|13756.44|10
1651548360000|2022-05-03 03:26:00|13876.54|13756.54|13875.71|13755.71|13876.54|13756.54|13875.49|13755.49|10
1651548370000|2022-05-03 03:26:10|13875.75|13755.75|13876.07|13756.07|13876.31|13756.31|13875.75|13755.75|9
1651548380000|2022-05-03 03:26:20|13875.93|13755.93|13875.92|13755.92|13876.01|13756.01|13875.79|13755.79|10
1651548390000|2022-05-03 03:26:30|13875.97|13755.97|13877.09|13757.09|13877.09|13757.09|13875.97|13755.97|8
1651548400000|2022-05-03 03:26:40|13877.11|13757.11|13877.29|13757.29|13877.34|13757.34|13876.96|13756.96|8
1651548410000|2022-05-03 03:26:50|13877.43|13757.43|13877.53|13757.53|13877.61|13757.61|13877.35|13757.35|8
1651548420000|2022-05-03 03:27:00|13877.72|13757.72|13877.72|13757.72|13877.72|13757.72|13877.34|13757.34|10
1651548430000|2022-05-03 03:27:10|13877.61|13757.61|13879.33|13759.33|13879.33|13759.33|13877.59|13757.59|9
1651548440000|2022-05-03 03:27:20|13879.38|13759.38|13879.51|13759.51|13879.79|13759.79|13879.17|13759.17|10
1651548450000|2022-05-03 03:27:30|13879.21|13759.21|13881.43|13761.43|13881.5|13761.5|13879.21|13759.21|10
1651548460000|2022-05-03 03:27:40|13882.11|13762.11|13884|13764|13884|13764|13882.11|13762.11|9
1651548470000|2022-05-03 03:27:50|13884.48|13764.48|13886.14|13766.14|13886.16|13766.16|13884.14|13764.14|10
1651548480000|2022-05-03 03:28:00|13886.42|13766.42|13886.91|13766.91|13887|13767|13886.25|13766.25|10
1651548490000|2022-05-03 03:28:10|13886.82|13766.82|13887.66|13767.66|13887.89|13767.89|13886.71|13766.71|10
1651548500000|2022-05-03 03:28:20|13887.16|13767.16|13892.93|13772.93|13893|13773|13887.12|13767.12|10
1651548510000|2022-05-03 03:28:30|13893.49|13773.49|13897.11|13777.11|13897.11|13777.11|13893.49|13773.49|10
1651548520000|2022-05-03 03:28:40|13897.86|13777.86|13897.28|13777.28|13897.86|13777.86|13897.16|13777.16|9
1651548530000|2022-05-03 03:28:50|13897.19|13777.19|13895.9|13775.9|13897.19|13777.19|13895.86|13775.86|10
1651548540000|2022-05-03 03:29:00|13896.12|13776.12|13894.95|13774.95|13896.12|13776.12|13894.86|13774.86|10
1651548550000|2022-05-03 03:29:10|13893.82|13773.82|13893.41|13773.41|13893.95|13773.95|13893.22|13773.22|10
1651548560000|2022-05-03 03:29:20|13893.64|13773.64|13892.72|13772.72|13893.64|13773.64|13892.6|13772.6|10
1651548570000|2022-05-03 03:29:30|13892.8|13772.8|13891.8|13771.8|13892.8|13772.8|13891.8|13771.8|10
1651548580000|2022-05-03 03:29:40|13891.79|13771.79|13891.16|13771.16|13891.87|13771.87|13891.16|13771.16|8
1651548590000|2022-05-03 03:29:50|13891.6|13771.6|13890.31|13770.31|13892.17|13772.17|13890.31|13770.31|10
1651548600000|2022-05-03 03:30:00|13890.03|13770.03|13890.01|13770.01|13890.03|13770.03|13889.67|13769.67|9
1651548610000|2022-05-03 03:30:10|13890.02|13770.02|13889.43|13769.43|13890.56|13770.56|13889.43|13769.43|9
1651548620000|2022-05-03 03:30:20|13889.3|13769.3|13888.13|13768.13|13889.37|13769.37|13888.13|13768.13|9
1651548630000|2022-05-03 03:30:30|13888.15|13768.15|13888.85|13768.85|13888.85|13768.85|13888.15|13768.15|10
1651548640000|2022-05-03 03:30:40|13888.84|13768.84|13889.53|13769.53|13889.89|13769.89|13888.84|13768.84|10
1651548650000|2022-05-03 03:30:50|13889.72|13769.72|13889.49|13769.49|13890.07|13770.07|13889.49|13769.49|10
1651548660000|2022-05-03 03:31:00|13889.91|13769.91|13889.18|13769.18|13890.02|13770.02|13888.96|13768.96|10
1651548670000|2022-05-03 03:31:10|13889.05|13769.05|13888.88|13768.88|13889.29|13769.29|13888.78|13768.78|10
1651548680000|2022-05-03 03:31:20|13888.89|13768.89|13887.85|13767.85|13889|13769|13887.85|13767.85|10
1651548690000|2022-05-03 03:31:30|13887.87|13767.87|13887.36|13767.36|13887.87|13767.87|13887.36|13767.36|9
1651548700000|2022-05-03 03:31:40|13887.4|13767.4|13886.77|13766.77|13887.4|13767.4|13886.74|13766.74|9
1651548710000|2022-05-03 03:31:50|13886.69|13766.69|13886.53|13766.53|13886.88|13766.88|13886.32|13766.32|9
1651548720000|2022-05-03 03:32:00|13886.41|13766.41|13885.84|13765.84|13886.45|13766.45|13885.84|13765.84|10
1651548730000|2022-05-03 03:32:10|13885.88|13765.88|13885.38|13765.38|13885.88|13765.88|13885.38|13765.38|9
1651548740000|2022-05-03 03:32:20|13885.34|13765.34|13884.94|13764.94|13885.34|13765.34|13884.83|13764.83|8
1651548750000|2022-05-03 03:32:30|13885.14|13765.14|13885.91|13765.91|13886.05|13766.05|13884.82|13764.82|9
1651548760000|2022-05-03 03:32:40|13886.36|13766.36|13887.13|13767.13|13887.69|13767.69|13885.85|13765.85|9
1651548770000|2022-05-03 03:32:50|13887.41|13767.41|13886.87|13766.87|13887.41|13767.41|13886.68|13766.68|10
1651548780000|2022-05-03 03:33:00|13886.97|13766.97|13887.68|13767.68|13887.74|13767.74|13886.9|13766.9|10
1651548790000|2022-05-03 03:33:10|13887.6|13767.6|13888.51|13768.51|13888.84|13768.84|13887.6|13767.6|10
1651548800000|2022-05-03 03:33:20|13888.57|13768.57|13887.24|13767.24|13888.63|13768.63|13887.24|13767.24|10
1651548810000|2022-05-03 03:33:30|13887.51|13767.51|13885.24|13765.24|13887.51|13767.51|13885.24|13765.24|10
1651548820000|2022-05-03 03:33:40|13884.96|13764.96|13883.54|13763.54|13884.96|13764.96|13883.54|13763.54|10
1651548830000|2022-05-03 03:33:50|13883.31|13763.31|13881.76|13761.76|13883.31|13763.31|13881.74|13761.74|10
1651548840000|2022-05-03 03:34:00|13882|13762|13882.13|13762.13|13882.89|13762.89|13881.75|13761.75|10
1651548850000|2022-05-03 03:34:10|13881.93|13761.93|13881.24|13761.24|13881.93|13761.93|13881.21|13761.21|10
1651548860000|2022-05-03 03:34:20|13881.6|13761.6|13881.24|13761.24|13881.66|13761.66|13881.04|13761.04|9
1651548870000|2022-05-03 03:34:30|13881.01|13761.01|13882.05|13762.05|13882.09|13762.09|13880.95|13760.95|10
1651548880000|2022-05-03 03:34:40|13882.21|13762.21|13882.65|13762.65|13883.54|13763.54|13882.21|13762.21|10
1651548890000|2022-05-03 03:34:50|13882.62|13762.62|13883.17|13763.17|13883.17|13763.17|13882.62|13762.62|10
1651548900000|2022-05-03 03:35:00|13883.13|13763.13|13883.23|13763.23|13883.23|13763.23|13882.92|13762.92|10
1651548910000|2022-05-03 03:35:10|13883.32|13763.32|13883.55|13763.55|13884.02|13764.02|13883.16|13763.16|10
1651548920000|2022-05-03 03:35:20|13884.36|13764.36|13884.6|13764.6|13884.7|13764.7|13883.9|13763.9|9
1651548930000|2022-05-03 03:35:30|13884.7|13764.7|13884.74|13764.74|13884.8|13764.8|13884.67|13764.67|8
1651548940000|2022-05-03 03:35:40|13884.78|13764.78|13884.84|13764.84|13884.87|13764.87|13884.65|13764.65|9
1651548950000|2022-05-03 03:35:50|13884.77|13764.77|13884.94|13764.94|13885.05|13765.05|13884.77|13764.77|8
1651548960000|2022-05-03 03:36:00|13885.11|13765.11|13884.42|13764.42|13885.11|13765.11|13884.38|13764.38|8
1651548970000|2022-05-03 03:36:10|13884.41|13764.41|13883.7|13763.7|13884.41|13764.41|13883.67|13763.67|10
1651548980000|2022-05-03 03:36:20|13883.6|13763.6|13884.43|13764.43|13884.43|13764.43|13883.6|13763.6|8
1651548990000|2022-05-03 03:36:30|13884.62|13764.62|13883.92|13763.92|13884.62|13764.62|13883.92|13763.92|9
1651549000000|2022-05-03 03:36:40|13883.93|13763.93|13882.74|13762.74|13884.01|13764.01|13882.72|13762.72|8
1651549010000|2022-05-03 03:36:50|13882.34|13762.34|13881.64|13761.64|13882.34|13762.34|13881.64|13761.64|9
1651549020000|2022-05-03 03:37:00|13881.34|13761.34|13877.49|13757.49|13881.56|13761.56|13877.49|13757.49|10
1651549030000|2022-05-03 03:37:10|13877.32|13757.32|13877.56|13757.56|13877.56|13757.56|13877.18|13757.18|9
1651549040000|2022-05-03 03:37:20|13877.68|13757.68|13876.84|13756.84|13877.68|13757.68|13876.84|13756.84|9
1651549050000|2022-05-03 03:37:30|13876.83|13756.83|13875.81|13755.81|13876.83|13756.83|13875.52|13755.52|10
1651549060000|2022-05-03 03:37:40|13875.77|13755.77|13875.19|13755.19|13876.24|13756.24|13875.19|13755.19|9
1651549070000|2022-05-03 03:37:50|13875.24|13755.24|13874.39|13754.39|13875.24|13755.24|13874.17|13754.17|10
1651549080000|2022-05-03 03:38:00|13874.35|13754.35|13872.32|13752.32|13874.4|13754.4|13872.22|13752.22|10
1651549090000|2022-05-03 03:38:10|13872.43|13752.43|13872.3|13752.3|13872.43|13752.43|13871.43|13751.43|10
1651549100000|2022-05-03 03:38:20|13872.29|13752.29|13872.7|13752.7|13872.9|13752.9|13872.29|13752.29|10
1651549110000|2022-05-03 03:38:30|13872.67|13752.67|13873.22|13753.22|13873.34|13753.34|13872.41|13752.41|10
1651549120000|2022-05-03 03:38:40|13873.27|13753.27|13874|13754|13874|13754|13873.26|13753.26|10
1651549130000|2022-05-03 03:38:50|13873.99|13753.99|13875.7|13755.7|13875.7|13755.7|13873.99|13753.99|10
1651549140000|2022-05-03 03:39:00|13876.02|13756.02|13874.14|13754.14|13876.1|13756.1|13874.14|13754.14|10
1651549150000|2022-05-03 03:39:10|13874.12|13754.12|13872.67|13752.67|13874.12|13754.12|13872.61|13752.61|10
1651549160000|2022-05-03 03:39:20|13872.5|13752.5|13872.32|13752.32|13873.49|13753.49|13872.32|13752.32|10
1651549170000|2022-05-03 03:39:30|13871.86|13751.86|13870.41|13750.41|13871.86|13751.86|13870.41|13750.41|10
1651549180000|2022-05-03 03:39:40|13870.65|13750.65|13870.9|13750.9|13871.07|13751.07|13870.46|13750.46|10
1651549190000|2022-05-03 03:39:50|13870.91|13750.91|13871.3|13751.3|13872.04|13752.04|13870.88|13750.88|10
1651549200000|2022-05-03 03:40:00|13871.34|13751.34|13871.22|13751.22|13871.75|13751.75|13870.99|13750.99|10
1651549210000|2022-05-03 03:40:10|13871.39|13751.39|13871.67|13751.67|13871.84|13751.84|13871.39|13751.39|10
1651549220000|2022-05-03 03:40:20|13871.8|13751.8|13871.93|13751.93|13872.09|13752.09|13871.74|13751.74|10
1651549230000|2022-05-03 03:40:30|13871.87|13751.87|13871.35|13751.35|13871.92|13751.92|13871.35|13751.35|10
1651549240000|2022-05-03 03:40:40|13871.36|13751.36|13871.17|13751.17|13871.36|13751.36|13870.99|13750.99|8
1651549250000|2022-05-03 03:40:50|13871.25|13751.25|13870.5|13750.5|13871.25|13751.25|13870.5|13750.5|7
1651549260000|2022-05-03 03:41:00|13870.52|13750.52|13871.33|13751.33|13871.43|13751.43|13870.42|13750.42|9
1651549270000|2022-05-03 03:41:10|13871.29|13751.29|13872.22|13752.22|13872.22|13752.22|13871.29|13751.29|9
1651549280000|2022-05-03 03:41:20|13872.41|13752.41|13872.91|13752.91|13873.04|13753.04|13872.41|13752.41|10
1651549290000|2022-05-03 03:41:30|13872.59|13752.59|13872.75|13752.75|13872.79|13752.79|13872.47|13752.47|10
1651549300000|2022-05-03 03:41:40|13872.84|13752.84|13873.1|13753.1|13873.1|13753.1|13872.84|13752.84|9
1651549310000|2022-05-03 03:41:50|13873.22|13753.22|13873.34|13753.34|13873.36|13753.36|13873.1|13753.1|9
1651549320000|2022-05-03 03:42:00|13873.22|13753.22|13872.4|13752.4|13873.22|13753.22|13872.4|13752.4|9
1651549330000|2022-05-03 03:42:10|13872.39|13752.39|13872.3|13752.3|13872.49|13752.49|13872.2|13752.2|8
1651549340000|2022-05-03 03:42:20|13872.27|13752.27|13872.45|13752.45|13872.79|13752.79|13872.27|13752.27|9
1651549350000|2022-05-03 03:42:30|13872.36|13752.36|13871.89|13751.89|13872.36|13752.36|13871.83|13751.83|10
1651549360000|2022-05-03 03:42:40|13871.96|13751.96|13871.93|13751.93|13872.04|13752.04|13871.86|13751.86|10
1651549370000|2022-05-03 03:42:50|13871.94|13751.94|13871.21|13751.21|13871.94|13751.94|13871.21|13751.21|9
1651549380000|2022-05-03 03:43:00|13871.26|13751.26|13869.17|13749.17|13871.26|13751.26|13869.17|13749.17|10
1651549390000|2022-05-03 03:43:10|13868.93|13748.93|13868.8|13748.8|13868.99|13748.99|13868.58|13748.58|10
1651549400000|2022-05-03 03:43:20|13868.88|13748.88|13869.58|13749.58|13869.58|13749.58|13868.88|13748.88|9
1651549410000|2022-05-03 03:43:30|13869.67|13749.67|13869.34|13749.34|13869.67|13749.67|13869.34|13749.34|8
1651549420000|2022-05-03 03:43:40|13869.12|13749.12|13868.26|13748.26|13869.12|13749.12|13868.26|13748.26|10
1651549430000|2022-05-03 03:43:50|13868.37|13748.37|13869.12|13749.12|13869.34|13749.34|13868.36|13748.36|10
1651549440000|2022-05-03 03:44:00|13868.97|13748.97|13867.94|13747.94|13868.97|13748.97|13867.91|13747.91|10
1651549450000|2022-05-03 03:44:10|13867.99|13747.99|13867.6|13747.6|13868.15|13748.15|13867.6|13747.6|9
1651549460000|2022-05-03 03:44:20|13867.57|13747.57|13867.87|13747.87|13867.91|13747.91|13867.57|13747.57|9
1651549470000|2022-05-03 03:44:30|13868.06|13748.06|13868.92|13748.92|13868.92|13748.92|13868.06|13748.06|10
1651549480000|2022-05-03 03:44:40|13869.09|13749.09|13869.3|13749.3|13869.45|13749.45|13869.08|13749.08|9
1651549490000|2022-05-03 03:44:50|13869.23|13749.23|13869.83|13749.83|13869.83|13749.83|13869.16|13749.16|9
1651549500000|2022-05-03 03:45:00|13869.84|13749.84|13869.99|13749.99|13870.49|13750.49|13869.74|13749.74|10
1651549510000|2022-05-03 03:45:10|13869.9|13749.9|13869.87|13749.87|13870.03|13750.03|13869.78|13749.78|7
1651549520000|2022-05-03 03:45:20|13870|13750|13870.16|13750.16|13870.58|13750.58|13870|13750|8
1651549530000|2022-05-03 03:45:30|13870.14|13750.14|13870.12|13750.12|13870.21|13750.21|13869.92|13749.92|9
1651549540000|2022-05-03 03:45:40|13870.15|13750.15|13868.5|13748.5|13870.15|13750.15|13868.46|13748.46|10
1651549550000|2022-05-03 03:45:50|13868.09|13748.09|13868.34|13748.34|13868.36|13748.36|13868.09|13748.09|9
1651549560000|2022-05-03 03:46:00|13868.12|13748.12|13868.21|13748.21|13868.27|13748.27|13868.12|13748.12|9
1651549570000|2022-05-03 03:46:10|13868.14|13748.14|13867.8|13747.8|13868.21|13748.21|13867.8|13747.8|7
1651549580000|2022-05-03 03:46:20|13867.81|13747.81|13866.08|13746.08|13867.81|13747.81|13866.08|13746.08|10
1651549590000|2022-05-03 03:46:30|13866.05|13746.05|13866.06|13746.06|13866.1|13746.1|13865.88|13745.88|9
1651549600000|2022-05-03 03:46:40|13866.31|13746.31|13866.21|13746.21|13866.45|13746.45|13866.02|13746.02|10
1651549610000|2022-05-03 03:46:50|13866.45|13746.45|13866.44|13746.44|13866.45|13746.45|13866.14|13746.14|8
1651549620000|2022-05-03 03:47:00|13866.29|13746.29|13866.24|13746.24|13866.29|13746.29|13866.14|13746.14|9
1651549630000|2022-05-03 03:47:10|13865.92|13745.92|13865.96|13745.96|13866.11|13746.11|13865.75|13745.75|8
1651549640000|2022-05-03 03:47:20|13866.1|13746.1|13866.18|13746.18|13866.19|13746.19|13865.52|13745.52|9
1651549650000|2022-05-03 03:47:30|13865.95|13745.95|13865.89|13745.89|13866.06|13746.06|13865.81|13745.81|9
1651549660000|2022-05-03 03:47:40|13865.84|13745.84|13865.55|13745.55|13865.84|13745.84|13865.47|13745.47|8
1651549670000|2022-05-03 03:47:50|13865.34|13745.34|13865.24|13745.24|13865.58|13745.58|13865.24|13745.24|10
1651549680000|2022-05-03 03:48:00|13865.18|13745.18|13864.6|13744.6|13865.18|13745.18|13864.51|13744.51|10
1651549690000|2022-05-03 03:48:10|13864.52|13744.52|13865.75|13745.75|13865.75|13745.75|13864.52|13744.52|9
1651549700000|2022-05-03 03:48:20|13866.04|13746.04|13866.77|13746.77|13866.77|13746.77|13866.03|13746.03|8
1651549710000|2022-05-03 03:48:30|13866.74|13746.74|13867.71|13747.71|13867.71|13747.71|13866.41|13746.41|8
1651549720000|2022-05-03 03:48:40|13867.78|13747.78|13868.08|13748.08|13868.08|13748.08|13867.71|13747.71|9
1651549730000|2022-05-03 03:48:50|13868.14|13748.14|13867.73|13747.73|13868.24|13748.24|13867.73|13747.73|9
1651549740000|2022-05-03 03:49:00|13867.53|13747.53|13865.9|13745.9|13867.53|13747.53|13865.9|13745.9|10
1651549750000|2022-05-03 03:49:10|13866.24|13746.24|13866.89|13746.89|13866.89|13746.89|13866.24|13746.24|10
1651549760000|2022-05-03 03:49:20|13867.12|13747.12|13867.87|13747.87|13867.87|13747.87|13867.09|13747.09|10
1651549770000|2022-05-03 03:49:30|13867.9|13747.9|13868.92|13748.92|13869.06|13749.06|13867.9|13747.9|9
1651549780000|2022-05-03 03:49:40|13868.91|13748.91|13869.1|13749.1|13869.2|13749.2|13868.76|13748.76|10
1651549790000|2022-05-03 03:49:50|13869.13|13749.13|13868.66|13748.66|13869.13|13749.13|13868.66|13748.66|8
1651549800000|2022-05-03 03:50:00|13868.62|13748.62|13867.81|13747.81|13868.62|13748.62|13867.8|13747.8|7
1651549810000|2022-05-03 03:50:10|13867.86|13747.86|13866.12|13746.12|13867.86|13747.86|13866.03|13746.03|10
1651549820000|2022-05-03 03:50:20|13866.04|13746.04|13866.62|13746.62|13866.74|13746.74|13865.67|13745.67|9
1651549830000|2022-05-03 03:50:30|13866.63|13746.63|13865.68|13745.68|13866.63|13746.63|13865.68|13745.68|10
1651549840000|2022-05-03 03:50:40|13865.34|13745.34|13865.87|13745.87|13866.12|13746.12|13865.34|13745.34|9
1651549850000|2022-05-03 03:50:50|13865.3|13745.3|13864.18|13744.18|13865.3|13745.3|13864.01|13744.01|10
1651549860000|2022-05-03 03:51:00|13864.24|13744.24|13863.46|13743.46|13864.34|13744.34|13863.39|13743.39|10
1651549870000|2022-05-03 03:51:10|13863.49|13743.49|13864.12|13744.12|13864.12|13744.12|13863.49|13743.49|8
1651549880000|2022-05-03 03:51:20|13864.1|13744.1|13864.92|13744.92|13864.92|13744.92|13864.1|13744.1|6
1651549890000|2022-05-03 03:51:30|13865.34|13745.34|13865.95|13745.95|13865.95|13745.95|13865.34|13745.34|8
1651549900000|2022-05-03 03:51:40|13866.23|13746.23|13866.36|13746.36|13866.36|13746.36|13865.89|13745.89|8
1651549910000|2022-05-03 03:51:50|13866.54|13746.54|13867.7|13747.7|13867.7|13747.7|13866.54|13746.54|10
1651549920000|2022-05-03 03:52:00|13867.72|13747.72|13869.28|13749.28|13869.28|13749.28|13867.72|13747.72|10
1651549930000|2022-05-03 03:52:10|13869.32|13749.32|13869.38|13749.38|13869.7|13749.7|13869.32|13749.32|9
1651549940000|2022-05-03 03:52:20|13869.26|13749.26|13868.4|13748.4|13869.26|13749.26|13868.4|13748.4|8
1651549950000|2022-05-03 03:52:30|13867.65|13747.65|13865.39|13745.39|13867.65|13747.65|13865.39|13745.39|10
1651549960000|2022-05-03 03:52:40|13865.24|13745.24|13863.93|13743.93|13865.24|13745.24|13863.93|13743.93|10
1651549970000|2022-05-03 03:52:50|13863.35|13743.35|13861.18|13741.18|13863.35|13743.35|13861.18|13741.18|10
1651549980000|2022-05-03 03:53:00|13860.93|13740.93|13858.88|13738.88|13860.93|13740.93|13858.88|13738.88|10
1651549990000|2022-05-03 03:53:10|13858.82|13738.82|13855.54|13735.54|13858.82|13738.82|13855.54|13735.54|9
1651550000000|2022-05-03 03:53:20|13854.85|13734.85|13852.64|13732.64|13854.85|13734.85|13852.64|13732.64|10
1651550010000|2022-05-03 03:53:30|13852.32|13732.32|13850.21|13730.21|13852.32|13732.32|13850.21|13730.21|10
1651550020000|2022-05-03 03:53:40|13849.63|13729.63|13848.44|13728.44|13849.71|13729.71|13848.44|13728.44|10
1651550030000|2022-05-03 03:53:50|13848.02|13728.02|13846.73|13726.73|13848.02|13728.02|13846.72|13726.72|10
1651550040000|2022-05-03 03:54:00|13847.01|13727.01|13847.5|13727.5|13847.5|13727.5|13846.81|13726.81|10
1651550050000|2022-05-03 03:54:10|13847.19|13727.19|13847.93|13727.93|13847.94|13727.94|13847.19|13727.19|10
1651550060000|2022-05-03 03:54:20|13848.07|13728.07|13847.98|13727.98|13848.4|13728.4|13847.77|13727.77|10
1651550070000|2022-05-03 03:54:30|13847.66|13727.66|13847.89|13727.89|13848.07|13728.07|13847.66|13727.66|10
1651550080000|2022-05-03 03:54:40|13847.84|13727.84|13847.74|13727.74|13847.93|13727.93|13847.71|13727.71|8
1651550090000|2022-05-03 03:54:50|13847.92|13727.92|13848.56|13728.56|13848.56|13728.56|13847.92|13727.92|10
1651550100000|2022-05-03 03:55:00|13848.59|13728.59|13850.08|13730.08|13850.08|13730.08|13848.59|13728.59|10
1651550110000|2022-05-03 03:55:10|13850.36|13730.36|13851.34|13731.34|13851.34|13731.34|13850.33|13730.33|10
1651550120000|2022-05-03 03:55:20|13851.35|13731.35|13851.44|13731.44|13851.54|13731.54|13851.35|13731.35|10
1651550130000|2022-05-03 03:55:30|13851.51|13731.51|13850.86|13730.86|13851.99|13731.99|13850.86|13730.86|10
1651550140000|2022-05-03 03:55:40|13850.91|13730.91|13851.23|13731.23|13851.33|13731.33|13850.79|13730.79|9
1651550150000|2022-05-03 03:55:50|13851.51|13731.51|13851.84|13731.84|13852.12|13732.12|13851.51|13731.51|9
1651550160000|2022-05-03 03:56:00|13852.06|13732.06|13852.5|13732.5|13852.67|13732.67|13852.06|13732.06|6
1651550170000|2022-05-03 03:56:10|13852.56|13732.56|13852.87|13732.87|13852.91|13732.91|13852.56|13732.56|10
1651550180000|2022-05-03 03:56:20|13852.84|13732.84|13853.15|13733.15|13853.45|13733.45|13852.82|13732.82|10
1651550190000|2022-05-03 03:56:30|13853.16|13733.16|13852.88|13732.88|13853.16|13733.16|13852.88|13732.88|8
1651550200000|2022-05-03 03:56:40|13852.82|13732.82|13852.94|13732.94|13853.04|13733.04|13852.82|13732.82|10
1651550210000|2022-05-03 03:56:50|13853.08|13733.08|13854.38|13734.38|13854.39|13734.39|13853.08|13733.08|9
1651550220000|2022-05-03 03:57:00|13854.5|13734.5|13854.38|13734.38|13854.97|13734.97|13854.38|13734.38|9
1651550230000|2022-05-03 03:57:10|13854.24|13734.24|13854.43|13734.43|13854.58|13734.58|13854.24|13734.24|7
1651550240000|2022-05-03 03:57:20|13854.41|13734.41|13853.77|13733.77|13854.41|13734.41|13853.77|13733.77|10
1651550250000|2022-05-03 03:57:30|13853.66|13733.66|13853.45|13733.45|13853.9|13733.9|13853.4|13733.4|10
1651550260000|2022-05-03 03:57:40|13853.31|13733.31|13853.13|13733.13|13853.42|13733.42|13853.12|13733.12|9
1651550270000|2022-05-03 03:57:50|13853.16|13733.16|13853.9|13733.9|13853.9|13733.9|13853.16|13733.16|10
1651550280000|2022-05-03 03:58:00|13853.72|13733.72|13853.94|13733.94|13854.01|13734.01|13853.72|13733.72|9
1651550290000|2022-05-03 03:58:10|13853.89|13733.89|13854.64|13734.64|13854.64|13734.64|13853.82|13733.82|9
1651550300000|2022-05-03 03:58:20|13854.93|13734.93|13855.62|13735.62|13856.09|13736.09|13854.93|13734.93|9
1651550310000|2022-05-03 03:58:30|13855.57|13735.57|13855.86|13735.86|13855.86|13735.86|13855.41|13735.41|9
1651550320000|2022-05-03 03:58:40|13855.71|13735.71|13855.9|13735.9|13855.9|13735.9|13855.44|13735.44|8
1651550330000|2022-05-03 03:58:50|13855.88|13735.88|13856.17|13736.17|13856.26|13736.26|13855.84|13735.84|8
1651550340000|2022-05-03 03:59:00|13856.22|13736.22|13856.59|13736.59|13856.64|13736.64|13856.11|13736.11|9
1651550350000|2022-05-03 03:59:10|13856.62|13736.62|13858.45|13738.45|13858.45|13738.45|13856.59|13736.59|9
1651550360000|2022-05-03 03:59:20|13858.68|13738.68|13859.76|13739.76|13859.76|13739.76|13858.68|13738.68|9
1651550370000|2022-05-03 03:59:30|13859.43|13739.43|13859.15|13739.15|13859.55|13739.55|13859.05|13739.05|9
1651550380000|2022-05-03 03:59:40|13859.04|13739.04|13860.34|13740.34|13860.66|13740.66|13859.04|13739.04|9
1651550390000|2022-05-03 03:59:50|13861.56|13741.56|13864.52|13744.52|13864.52|13744.52|13861.56|13741.56|9
1651550400000|2022-05-03 04:00:00|13864.26|13744.26|13866.67|13746.67|13866.67|13746.67|13864.26|13744.26|9
1651550410000|2022-05-03 04:00:10|13867.25|13747.25|13869.65|13749.65|13869.65|13749.65|13867.25|13747.25|10
1651550420000|2022-05-03 04:00:20|13869.89|13749.89|13872.62|13752.62|13872.62|13752.62|13869.89|13749.89|10
1651550430000|2022-05-03 04:00:30|13872.65|13752.65|13874.37|13754.37|13874.37|13754.37|13872.65|13752.65|9
1651550440000|2022-05-03 04:00:40|13874.28|13754.28|13874.25|13754.25|13874.46|13754.46|13874.06|13754.06|10
1651550450000|2022-05-03 04:00:50|13874.33|13754.33|13875.8|13755.8|13875.8|13755.8|13874.33|13754.33|10
1651550460000|2022-05-03 04:01:00|13875.9|13755.9|13877.36|13757.36|13877.36|13757.36|13875.73|13755.73|10
1651550470000|2022-05-03 04:01:10|13877.53|13757.53|13878.22|13758.22|13878.22|13758.22|13877.52|13757.52|7
1651550480000|2022-05-03 04:01:20|13878.02|13758.02|13878.47|13758.47|13878.47|13758.47|13878.02|13758.02|10
1651550490000|2022-05-03 04:01:30|13878.63|13758.63|13879.52|13759.52|13879.52|13759.52|13878.63|13758.63|9
1651550500000|2022-05-03 04:01:40|13879.64|13759.64|13879.65|13759.65|13879.65|13759.65|13879.24|13759.24|10
1651550510000|2022-05-03 04:01:50|13879.75|13759.75|13880.88|13760.88|13880.88|13760.88|13879.75|13759.75|10
1651550520000|2022-05-03 04:02:00|13881.45|13761.45|13882.27|13762.27|13882.43|13762.43|13881.45|13761.45|10
1651550530000|2022-05-03 04:02:10|13882.21|13762.21|13881.91|13761.91|13882.28|13762.28|13881.44|13761.44|10
1651550540000|2022-05-03 04:02:20|13881.87|13761.87|13882.63|13762.63|13882.66|13762.66|13881.87|13761.87|9
1651550550000|2022-05-03 04:02:30|13883.01|13763.01|13884.01|13764.01|13884.01|13764.01|13883.01|13763.01|10
1651550560000|2022-05-03 04:02:40|13884.22|13764.22|13883.83|13763.83|13884.27|13764.27|13883.83|13763.83|10
1651550570000|2022-05-03 04:02:50|13883.37|13763.37|13882.45|13762.45|13883.37|13763.37|13882.45|13762.45|10
1651550580000|2022-05-03 04:03:00|13882.27|13762.27|13880.59|13760.59|13882.27|13762.27|13880.48|13760.48|10
1651550590000|2022-05-03 04:03:10|13880.2|13760.2|13879.49|13759.49|13880.33|13760.33|13879.49|13759.49|10
1651550600000|2022-05-03 04:03:20|13879.33|13759.33|13878.64|13758.64|13879.33|13759.33|13878.46|13758.46|10
1651550610000|2022-05-03 04:03:30|13878.78|13758.78|13876.45|13756.45|13878.78|13758.78|13876.44|13756.44|10
1651550620000|2022-05-03 04:03:40|13876.3|13756.3|13874.45|13754.45|13876.3|13756.3|13874.45|13754.45|9
1651550630000|2022-05-03 04:03:50|13874.19|13754.19|13873.04|13753.04|13874.19|13754.19|13872.93|13752.93|10
1651550640000|2022-05-03 04:04:00|13871.95|13751.95|13870.87|13750.87|13871.97|13751.97|13870.62|13750.62|10
1651550650000|2022-05-03 04:04:10|13870.65|13750.65|13869.94|13749.94|13870.87|13750.87|13869.69|13749.69|10
1651550660000|2022-05-03 04:04:20|13869.89|13749.89|13869.77|13749.77|13869.97|13749.97|13869.7|13749.7|9
1651550670000|2022-05-03 04:04:30|13869.93|13749.93|13869.84|13749.84|13870.07|13750.07|13869.63|13749.63|10
1651550680000|2022-05-03 04:04:40|13869.9|13749.9|13868.58|13748.58|13869.9|13749.9|13868.58|13748.58|9
1651550690000|2022-05-03 04:04:50|13868.83|13748.83|13868.45|13748.45|13868.96|13748.96|13868.45|13748.45|7
1651550700000|2022-05-03 04:05:00|13868.38|13748.38|13868.25|13748.25|13868.7|13748.7|13868|13748|10
1651550710000|2022-05-03 04:05:10|13868.54|13748.54|13869.13|13749.13|13869.13|13749.13|13868.44|13748.44|9
1651550720000|2022-05-03 04:05:20|13869.2|13749.2|13870.96|13750.96|13870.96|13750.96|13869.2|13749.2|10
1651550730000|2022-05-03 04:05:30|13870.92|13750.92|13872.52|13752.52|13872.52|13752.52|13870.92|13750.92|10
1651550740000|2022-05-03 04:05:40|13872.9|13752.9|13873.16|13753.16|13873.17|13753.17|13872.9|13752.9|10
1651550750000|2022-05-03 04:05:50|13873.14|13753.14|13872.81|13752.81|13873.31|13753.31|13872.76|13752.76|10
1651550760000|2022-05-03 04:06:00|13872.95|13752.95|13873.08|13753.08|13873.08|13753.08|13872.95|13752.95|8
1651550770000|2022-05-03 04:06:10|13873.1|13753.1|13873.27|13753.27|13873.29|13753.29|13873.05|13753.05|8
1651550780000|2022-05-03 04:06:20|13873.25|13753.25|13873.14|13753.14|13873.34|13753.34|13873.09|13753.09|7
1651550790000|2022-05-03 04:06:30|13873.22|13753.22|13873.22|13753.22|13873.49|13753.49|13873.22|13753.22|10
1651550800000|2022-05-03 04:06:40|13873.18|13753.18|13871.93|13751.93|13873.18|13753.18|13871.93|13751.93|10
1651550810000|2022-05-03 04:06:50|13871.83|13751.83|13872.11|13752.11|13872.11|13752.11|13871.07|13751.07|10
1651550820000|2022-05-03 04:07:00|13872.35|13752.35|13871.77|13751.77|13872.49|13752.49|13871.7|13751.7|10
1651550830000|2022-05-03 04:07:10|13871.88|13751.88|13871.98|13751.98|13872.14|13752.14|13871.88|13751.88|10
1651550840000|2022-05-03 04:07:20|13871.96|13751.96|13871.4|13751.4|13872.31|13752.31|13871.29|13751.29|10
1651550850000|2022-05-03 04:07:30|13871.46|13751.46|13872.03|13752.03|13872.26|13752.26|13871.36|13751.36|10
1651550860000|2022-05-03 04:07:40|13871.76|13751.76|13869.6|13749.6|13871.76|13751.76|13869.2|13749.2|10
1651550870000|2022-05-03 04:07:50|13869.52|13749.52|13869.48|13749.48|13869.7|13749.7|13869.16|13749.16|10
1651550880000|2022-05-03 04:08:00|13869.07|13749.07|13868.22|13748.22|13869.17|13749.17|13868.19|13748.19|10
1651550890000|2022-05-03 04:08:10|13868.21|13748.21|13867.55|13747.55|13868.24|13748.24|13867.55|13747.55|10
1651550900000|2022-05-03 04:08:20|13867.45|13747.45|13867.67|13747.67|13867.68|13747.68|13867.4|13747.4|8
1651550910000|2022-05-03 04:08:30|13868.36|13748.36|13868.27|13748.27|13868.46|13748.46|13868.18|13748.18|10
1651550920000|2022-05-03 04:08:40|13868.11|13748.11|13867.17|13747.17|13868.23|13748.23|13867.17|13747.17|9
1651550930000|2022-05-03 04:08:50|13867.23|13747.23|13867.56|13747.56|13867.69|13747.69|13867.23|13747.23|10
1651550940000|2022-05-03 04:09:00|13867.61|13747.61|13868.19|13748.19|13868.19|13748.19|13867.61|13747.61|9
1651550950000|2022-05-03 04:09:10|13868.34|13748.34|13868.69|13748.69|13868.81|13748.81|13868.19|13748.19|10
1651550960000|2022-05-03 04:09:20|13868.76|13748.76|13868.47|13748.47|13868.84|13748.84|13868.26|13748.26|9
1651550970000|2022-05-03 04:09:30|13868.31|13748.31|13868.65|13748.65|13868.67|13748.67|13868.14|13748.14|9
1651550980000|2022-05-03 04:09:40|13867.88|13747.88|13867.41|13747.41|13867.88|13747.88|13867.34|13747.34|10
1651550990000|2022-05-03 04:09:50|13867.7|13747.7|13869.28|13749.28|13869.28|13749.28|13867.7|13747.7|9
1651551000000|2022-05-03 04:10:00|13869.37|13749.37|13868.43|13748.43|13869.37|13749.37|13868.41|13748.41|9
1651551010000|2022-05-03 04:10:10|13868.71|13748.71|13868.57|13748.57|13868.71|13748.71|13868.47|13748.47|10
1651551020000|2022-05-03 04:10:20|13868.59|13748.59|13869.5|13749.5|13869.86|13749.86|13868.59|13748.59|10
1651551030000|2022-05-03 04:10:30|13869.59|13749.59|13869.64|13749.64|13869.65|13749.65|13869.52|13749.52|8
1651551040000|2022-05-03 04:10:40|13869.67|13749.67|13869.42|13749.42|13869.67|13749.67|13869.42|13749.42|7
1651551050000|2022-05-03 04:10:50|13869.33|13749.33|13869.17|13749.17|13869.33|13749.33|13869.16|13749.16|5
1651551060000|2022-05-03 04:11:00|13869.16|13749.16|13868.81|13748.81|13869.2|13749.2|13868.75|13748.75|9
1651551070000|2022-05-03 04:11:10|13869.01|13749.01|13868.65|13748.65|13869.01|13749.01|13868.62|13748.62|8
1651551080000|2022-05-03 04:11:20|13868.64|13748.64|13868.73|13748.73|13868.82|13748.82|13868.41|13748.41|9
1651551090000|2022-05-03 04:11:30|13868.76|13748.76|13868.8|13748.8|13868.8|13748.8|13868.63|13748.63|9
1651551100000|2022-05-03 04:11:40|13868.81|13748.81|13868.47|13748.47|13868.99|13748.99|13868.47|13748.47|9
1651551110000|2022-05-03 04:11:50|13868.55|13748.55|13868.43|13748.43|13868.79|13748.79|13868.43|13748.43|9
1651551120000|2022-05-03 04:12:00|13868.51|13748.51|13869.12|13749.12|13869.12|13749.12|13868.47|13748.47|9
1651551130000|2022-05-03 04:12:10|13868.92|13748.92|13867.86|13747.86|13868.95|13748.95|13867.86|13747.86|10
1651551140000|2022-05-03 04:12:20|13867.81|13747.81|13867.19|13747.19|13867.81|13747.81|13867.06|13747.06|6
1651551150000|2022-05-03 04:12:30|13867.27|13747.27|13867.05|13747.05|13867.27|13747.27|13867.05|13747.05|6
1651551160000|2022-05-03 04:12:40|13866.9|13746.9|13866.91|13746.91|13867.1|13747.1|13866.9|13746.9|6
1651551170000|2022-05-03 04:12:50|13866.92|13746.92|13866.2|13746.2|13866.94|13746.94|13866.2|13746.2|8
1651551180000|2022-05-03 04:13:00|13866.19|13746.19|13865.83|13745.83|13866.19|13746.19|13865.81|13745.81|10
1651551190000|2022-05-03 04:13:10|13865.79|13745.79|13863.68|13743.68|13865.79|13745.79|13863.68|13743.68|10
1651551200000|2022-05-03 04:13:20|13863.37|13743.37|13862.87|13742.87|13863.37|13743.37|13862.87|13742.87|9
1651551210000|2022-05-03 04:13:30|13862.62|13742.62|13863.93|13743.93|13863.93|13743.93|13862.62|13742.62|9
1651551220000|2022-05-03 04:13:40|13864.02|13744.02|13865.1|13745.1|13865.13|13745.13|13864.02|13744.02|10
1651551230000|2022-05-03 04:13:50|13864.81|13744.81|13864.64|13744.64|13864.81|13744.81|13864.49|13744.49|10
1651551240000|2022-05-03 04:14:00|13864.5|13744.5|13863.31|13743.31|13864.5|13744.5|13863.31|13743.31|10
1651551250000|2022-05-03 04:14:10|13863.47|13743.47|13863.9|13743.9|13864.01|13744.01|13863.08|13743.08|8
1651551260000|2022-05-03 04:14:20|13864.49|13744.49|13864.41|13744.41|13864.76|13744.76|13864.23|13744.23|10
1651551270000|2022-05-03 04:14:30|13864.33|13744.33|13863.85|13743.85|13864.35|13744.35|13863.85|13743.85|9
1651551280000|2022-05-03 04:14:40|13863.99|13743.99|13862.55|13742.55|13864.08|13744.08|13862.55|13742.55|7
1651551290000|2022-05-03 04:14:50|13862.44|13742.44|13862.11|13742.11|13862.44|13742.44|13862.11|13742.11|6
1651551300000|2022-05-03 04:15:00|13862.09|13742.09|13862.59|13742.59|13862.59|13742.59|13862.07|13742.07|8
1651551310000|2022-05-03 04:15:10|13862.72|13742.72|13864.42|13744.42|13864.42|13744.42|13862.72|13742.72|8
1651551320000|2022-05-03 04:15:20|13864.52|13744.52|13864.01|13744.01|13864.95|13744.95|13864.01|13744.01|8
1651551330000|2022-05-03 04:15:30|13864.04|13744.04|13864.33|13744.33|13864.33|13744.33|13863.99|13743.99|9
1651551340000|2022-05-03 04:15:40|13864.31|13744.31|13864.45|13744.45|13864.88|13744.88|13864.3|13744.3|10
1651551350000|2022-05-03 04:15:50|13864.19|13744.19|13864.44|13744.44|13864.55|13744.55|13864.19|13744.19|9
1651551360000|2022-05-03 04:16:00|13864.31|13744.31|13864.12|13744.12|13864.59|13744.59|13864.03|13744.03|9
1651551370000|2022-05-03 04:16:10|13864.13|13744.13|13862.62|13742.62|13864.23|13744.23|13862.62|13742.62|10
1651551380000|2022-05-03 04:16:20|13862.15|13742.15|13860.29|13740.29|13862.15|13742.15|13860.29|13740.29|10
1651551390000|2022-05-03 04:16:30|13860.25|13740.25|13861.08|13741.08|13861.08|13741.08|13860.25|13740.25|9
1651551400000|2022-05-03 04:16:40|13861.1|13741.1|13861.46|13741.46|13861.5|13741.5|13861.1|13741.1|9
1651551410000|2022-05-03 04:16:50|13861.58|13741.58|13861.82|13741.82|13861.82|13741.82|13861.58|13741.58|5
1651551420000|2022-05-03 04:17:00|13861.87|13741.87|13861.69|13741.69|13861.87|13741.87|13861.27|13741.27|9
1651551430000|2022-05-03 04:17:10|13861.7|13741.7|13861.65|13741.65|13861.7|13741.7|13861.63|13741.63|8
1651551440000|2022-05-03 04:17:20|13861.73|13741.73|13861.21|13741.21|13861.73|13741.73|13861.01|13741.01|10
1651551450000|2022-05-03 04:17:30|13860.96|13740.96|13859.85|13739.85|13860.96|13740.96|13859.85|13739.85|9
1651551460000|2022-05-03 04:17:40|13859.95|13739.95|13859.25|13739.25|13860|13740|13859.25|13739.25|8
1651551470000|2022-05-03 04:17:50|13859.29|13739.29|13859.03|13739.03|13859.3|13739.3|13859.03|13739.03|10
1651551480000|2022-05-03 04:18:00|13858.88|13738.88|13856.93|13736.93|13858.88|13738.88|13856.93|13736.93|10
1651551490000|2022-05-03 04:18:10|13856.46|13736.46|13856.15|13736.15|13856.46|13736.46|13855.86|13735.86|10
1651551500000|2022-05-03 04:18:20|13856.31|13736.31|13859.21|13739.21|13859.21|13739.21|13856.31|13736.31|10
1651551510000|2022-05-03 04:18:30|13859.75|13739.75|13860.35|13740.35|13860.51|13740.51|13859.71|13739.71|10
1651551520000|2022-05-03 04:18:40|13860.41|13740.41|13861.26|13741.26|13861.41|13741.41|13860.35|13740.35|9
1651551530000|2022-05-03 04:18:50|13861.82|13741.82|13861.61|13741.61|13862.25|13742.25|13861.48|13741.48|10
1651551540000|2022-05-03 04:19:00|13862.42|13742.42|13862.19|13742.19|13862.42|13742.42|13862.07|13742.07|8
1651551550000|2022-05-03 04:19:10|13862.2|13742.2|13861.39|13741.39|13862.2|13742.2|13861.39|13741.39|8
1651551560000|2022-05-03 04:19:20|13861.38|13741.38|13861.19|13741.19|13861.38|13741.38|13860.48|13740.48|10
1651551570000|2022-05-03 04:19:30|13861|13741|13860.99|13740.99|13861.19|13741.19|13860.72|13740.72|10
1651551580000|2022-05-03 04:19:40|13861.11|13741.11|13861.04|13741.04|13861.15|13741.15|13860.59|13740.59|10
1651551590000|2022-05-03 04:19:50|13860.98|13740.98|13860.19|13740.19|13860.98|13740.98|13860.19|13740.19|10
1651551600000|2022-05-03 04:20:00|13860.22|13740.22|13860.3|13740.3|13860.33|13740.33|13860.06|13740.06|10
1651551610000|2022-05-03 04:20:10|13860.42|13740.42|13859.39|13739.39|13860.42|13740.42|13859.39|13739.39|7
1651551620000|2022-05-03 04:20:20|13859.17|13739.17|13859.06|13739.06|13859.3|13739.3|13858.99|13738.99|10
1651551630000|2022-05-03 04:20:30|13859.01|13739.01|13859.55|13739.55|13859.59|13739.59|13859.01|13739.01|10
1651551640000|2022-05-03 04:20:40|13859.42|13739.42|13858.72|13738.72|13859.42|13739.42|13858.51|13738.51|10
1651551650000|2022-05-03 04:20:50|13858.86|13738.86|13857.97|13737.97|13858.86|13738.86|13857.97|13737.97|9
1651551660000|2022-05-03 04:21:00|13857.94|13737.94|13857.57|13737.57|13857.94|13737.94|13857.57|13737.57|7
1651551670000|2022-05-03 04:21:10|13857.6|13737.6|13857.14|13737.14|13857.67|13737.67|13857.13|13737.13|10
1651551680000|2022-05-03 04:21:20|13857.02|13737.02|13856.34|13736.34|13857.02|13737.02|13856.34|13736.34|9
1651551690000|2022-05-03 04:21:30|13856.04|13736.04|13852.44|13732.44|13856.04|13736.04|13852.44|13732.44|10
1651551700000|2022-05-03 04:21:40|13852.18|13732.18|13851.77|13731.77|13852.18|13732.18|13851.3|13731.3|10
1651551710000|2022-05-03 04:21:50|13851.83|13731.83|13850.87|13730.87|13851.92|13731.92|13850.87|13730.87|10
1651551720000|2022-05-03 04:22:00|13850.78|13730.78|13849.8|13729.8|13850.8|13730.8|13849.8|13729.8|9
1651551730000|2022-05-03 04:22:10|13849.84|13729.84|13849.64|13729.64|13849.93|13729.93|13849.54|13729.54|10
1651551740000|2022-05-03 04:22:20|13849.68|13729.68|13849.19|13729.19|13849.74|13729.74|13849.19|13729.19|10
1651551750000|2022-05-03 04:22:30|13849.14|13729.14|13849.27|13729.27|13849.27|13729.27|13849|13729|7
1651551760000|2022-05-03 04:22:40|13849.28|13729.28|13848.4|13728.4|13849.46|13729.46|13848.4|13728.4|7
1651551770000|2022-05-03 04:22:50|13848.39|13728.39|13848.59|13728.59|13848.59|13728.59|13846.81|13726.81|8
1651551780000|2022-05-03 04:23:00|13848.58|13728.58|13846.9|13726.9|13848.58|13728.58|13846.9|13726.9|9
1651551790000|2022-05-03 04:23:10|13846.97|13726.97|13847.47|13727.47|13847.47|13727.47|13846.82|13726.82|9
1651551800000|2022-05-03 04:23:20|13847.36|13727.36|13848.23|13728.23|13848.33|13728.33|13847.36|13727.36|9
1651551810000|2022-05-03 04:23:30|13848.58|13728.58|13847.58|13727.58|13848.58|13728.58|13847.58|13727.58|8
1651551820000|2022-05-03 04:23:40|13847.46|13727.46|13847.07|13727.07|13847.46|13727.46|13846.94|13726.94|9
1651551830000|2022-05-03 04:23:50|13846.93|13726.93|13846.67|13726.67|13846.93|13726.93|13846.53|13726.53|10
1651551840000|2022-05-03 04:24:00|13845.93|13725.93|13846.2|13726.2|13846.43|13726.43|13845.82|13725.82|8
1651551850000|2022-05-03 04:24:10|13846.3|13726.3|13844.21|13724.21|13846.34|13726.34|13844.17|13724.17|9
1651551860000|2022-05-03 04:24:20|13843.93|13723.93|13844.47|13724.47|13844.78|13724.78|13843.93|13723.93|9
1651551870000|2022-05-03 04:24:30|13844.65|13724.65|13844.9|13724.9|13845.24|13725.24|13844.63|13724.63|10
1651551880000|2022-05-03 04:24:40|13844.96|13724.96|13845.21|13725.21|13845.22|13725.22|13844.9|13724.9|9
1651551890000|2022-05-03 04:24:50|13845.25|13725.25|13845.27|13725.27|13845.31|13725.31|13845.25|13725.25|6
1651551900000|2022-05-03 04:25:00|13845.38|13725.38|13843.8|13723.8|13845.38|13725.38|13843.8|13723.8|7
1651551910000|2022-05-03 04:25:10|13843.77|13723.77|13844.42|13724.42|13844.42|13724.42|13843.77|13723.77|7
1651551920000|2022-05-03 04:25:20|13844.41|13724.41|13844.03|13724.03|13844.41|13724.41|13843.82|13723.82|7
1651551930000|2022-05-03 04:25:30|13844.13|13724.13|13843.79|13723.79|13844.13|13724.13|13843.78|13723.78|6
1651551940000|2022-05-03 04:25:40|13843.76|13723.76|13843.66|13723.66|13843.76|13723.76|13843.66|13723.66|5
1651551950000|2022-05-03 04:25:50|13843.75|13723.75|13843.53|13723.53|13843.75|13723.75|13843.53|13723.53|6
1651551960000|2022-05-03 04:26:00|13843.41|13723.41|13842.78|13722.78|13843.41|13723.41|13842.55|13722.55|9
1651551970000|2022-05-03 04:26:10|13842.74|13722.74|13842.71|13722.71|13842.79|13722.79|13842.27|13722.27|9
1651551980000|2022-05-03 04:26:20|13842.72|13722.72|13843.43|13723.43|13843.43|13723.43|13842.71|13722.71|9
1651551990000|2022-05-03 04:26:30|13843.4|13723.4|13843.16|13723.16|13843.4|13723.4|13842.99|13722.99|7
1651552000000|2022-05-03 04:26:40|13843.14|13723.14|13843.65|13723.65|13843.66|13723.66|13843.14|13723.14|7
1651552010000|2022-05-03 04:26:50|13843.66|13723.66|13843.53|13723.53|13843.81|13723.81|13843.52|13723.52|8
1651552020000|2022-05-03 04:27:00|13843.59|13723.59|13844.06|13724.06|13844.39|13724.39|13843.59|13723.59|7
1651552030000|2022-05-03 04:27:10|13843.98|13723.98|13845|13725|13845|13725|13843.98|13723.98|10
1651552040000|2022-05-03 04:27:20|13845.07|13725.07|13845.61|13725.61|13845.65|13725.65|13845.05|13725.05|10
1651552050000|2022-05-03 04:27:30|13845.71|13725.71|13845.96|13725.96|13846.34|13726.34|13845.66|13725.66|10
1651552060000|2022-05-03 04:27:40|13845.9|13725.9|13845.76|13725.76|13845.9|13725.9|13845.64|13725.64|9
1651552070000|2022-05-03 04:27:50|13845.83|13725.83|13846.15|13726.15|13846.15|13726.15|13845.83|13725.83|8
1651552080000|2022-05-03 04:28:00|13846.08|13726.08|13845.45|13725.45|13846.1|13726.1|13845.34|13725.34|10
1651552090000|2022-05-03 04:28:10|13845.5|13725.5|13845.02|13725.02|13845.5|13725.5|13845.02|13725.02|10
1651552100000|2022-05-03 04:28:20|13845.04|13725.04|13845.45|13725.45|13845.47|13725.47|13845.01|13725.01|10
1651552110000|2022-05-03 04:28:30|13845.4|13725.4|13846.34|13726.34|13846.34|13726.34|13845.29|13725.29|10
1651552120000|2022-05-03 04:28:40|13846.72|13726.72|13847.48|13727.48|13847.48|13727.48|13846.72|13726.72|10
1651552130000|2022-05-03 04:28:50|13847.77|13727.77|13847.71|13727.71|13847.77|13727.77|13847.64|13727.64|9
1651552140000|2022-05-03 04:29:00|13847.63|13727.63|13847.88|13727.88|13847.92|13727.92|13847.63|13727.63|10
1651552150000|2022-05-03 04:29:10|13847.6|13727.6|13849.09|13729.09|13849.09|13729.09|13847.6|13727.6|10
1651552160000|2022-05-03 04:29:20|13848.95|13728.95|13847.73|13727.73|13848.99|13728.99|13847.59|13727.59|10
1651552170000|2022-05-03 04:29:30|13847.48|13727.48|13847.76|13727.76|13847.76|13727.76|13847.38|13727.38|10
1651552180000|2022-05-03 04:29:40|13847.8|13727.8|13847.37|13727.37|13847.8|13727.8|13847.37|13727.37|10
1651552190000|2022-05-03 04:29:50|13847.45|13727.45|13846.88|13726.88|13847.45|13727.45|13846.88|13726.88|9
1651552200000|2022-05-03 04:30:00|13846.68|13726.68|13845.28|13725.28|13846.68|13726.68|13845.07|13725.07|10
1651552210000|2022-05-03 04:30:10|13845.35|13725.35|13845.96|13725.96|13845.96|13725.96|13845.35|13725.35|8
1651552220000|2022-05-03 04:30:20|13846.05|13726.05|13847.14|13727.14|13847.14|13727.14|13846.05|13726.05|10
1651552230000|2022-05-03 04:30:30|13847.3|13727.3|13847.61|13727.61|13847.73|13727.73|13847.3|13727.3|10
1651552240000|2022-05-03 04:30:40|13847.67|13727.67|13848.1|13728.1|13848.12|13728.12|13847.6|13727.6|10
1651552250000|2022-05-03 04:30:50|13848.19|13728.19|13848.48|13728.48|13848.48|13728.48|13848.19|13728.19|10
1651552260000|2022-05-03 04:31:00|13848.31|13728.31|13848.98|13728.98|13849.13|13729.13|13848.31|13728.31|9
1651552270000|2022-05-03 04:31:10|13849.02|13729.02|13850.56|13730.56|13850.57|13730.57|13849.02|13729.02|10
1651552280000|2022-05-03 04:31:20|13850.57|13730.57|13851.02|13731.02|13851.16|13731.16|13850.57|13730.57|8
1651552290000|2022-05-03 04:31:30|13851.41|13731.41|13852.67|13732.67|13852.68|13732.68|13851.41|13731.41|10
1651552300000|2022-05-03 04:31:40|13852.76|13732.76|13853.17|13733.17|13853.78|13733.78|13852.76|13732.76|10
1651552310000|2022-05-03 04:31:50|13853.23|13733.23|13853.39|13733.39|13853.4|13733.4|13853.05|13733.05|10
1651552320000|2022-05-03 04:32:00|13853.58|13733.58|13853.84|13733.84|13853.84|13733.84|13853.56|13733.56|9
1651552330000|2022-05-03 04:32:10|13853.78|13733.78|13854.23|13734.23|13854.23|13734.23|13853.78|13733.78|7
1651552340000|2022-05-03 04:32:20|13854.26|13734.26|13854.36|13734.36|13854.39|13734.39|13854.2|13734.2|7
1651552350000|2022-05-03 04:32:30|13854.66|13734.66|13855.74|13735.74|13855.74|13735.74|13854.66|13734.66|8
1651552360000|2022-05-03 04:32:40|13855.76|13735.76|13857.02|13737.02|13857.02|13737.02|13855.76|13735.76|10
1651552370000|2022-05-03 04:32:50|13856.9|13736.9|13856.79|13736.79|13856.9|13736.9|13856.65|13736.65|8
1651552380000|2022-05-03 04:33:00|13856.64|13736.64|13855.44|13735.44|13856.64|13736.64|13855.3|13735.3|10
1651552390000|2022-05-03 04:33:10|13855.28|13735.28|13855.92|13735.92|13855.92|13735.92|13855.28|13735.28|9
1651552400000|2022-05-03 04:33:20|13855.76|13735.76|13856.62|13736.62|13856.62|13736.62|13855.53|13735.53|10
1651552410000|2022-05-03 04:33:30|13856.43|13736.43|13856.02|13736.02|13856.43|13736.43|13855.91|13735.91|9
1651552420000|2022-05-03 04:33:40|13856.19|13736.19|13855.77|13735.77|13856.33|13736.33|13855.77|13735.77|8
1651552430000|2022-05-03 04:33:50|13855.97|13735.97|13855.96|13735.96|13856.21|13736.21|13855.88|13735.88|7
1651552440000|2022-05-03 04:34:00|13855.6|13735.6|13855.72|13735.72|13856.02|13736.02|13855.42|13735.42|9
1651552450000|2022-05-03 04:34:10|13855.73|13735.73|13854.54|13734.54|13855.73|13735.73|13854.42|13734.42|9
1651552460000|2022-05-03 04:34:20|13854.32|13734.32|13854.53|13734.53|13854.53|13734.53|13854.17|13734.17|9
1651552470000|2022-05-03 04:34:30|13854.63|13734.63|13856.05|13736.05|13856.05|13736.05|13854.63|13734.63|10
1651552480000|2022-05-03 04:34:40|13856.08|13736.08|13856.91|13736.91|13856.91|13736.91|13856.08|13736.08|9
1651552490000|2022-05-03 04:34:50|13856.93|13736.93|13857.95|13737.95|13857.97|13737.97|13856.93|13736.93|8
1651552500000|2022-05-03 04:35:00|13858.53|13738.53|13860.73|13740.73|13860.73|13740.73|13858.53|13738.53|10
1651552510000|2022-05-03 04:35:10|13861.63|13741.63|13862.84|13742.84|13862.89|13742.89|13861.63|13741.63|9
1651552520000|2022-05-03 04:35:20|13862.79|13742.79|13863.17|13743.17|13863.17|13743.17|13862.43|13742.43|9
1651552530000|2022-05-03 04:35:30|13863.13|13743.13|13863.32|13743.32|13863.4|13743.4|13863.13|13743.13|7
1651552540000|2022-05-03 04:35:40|13863.24|13743.24|13863.21|13743.21|13863.24|13743.24|13863.11|13743.11|7
1651552550000|2022-05-03 04:35:50|13863.16|13743.16|13863.1|13743.1|13863.24|13743.24|13862.94|13742.94|9
1651552560000|2022-05-03 04:36:00|13863.15|13743.15|13863.3|13743.3|13863.67|13743.67|13863.12|13743.12|7
1651552570000|2022-05-03 04:36:10|13863.21|13743.21|13862.07|13742.07|13863.33|13743.33|13862.07|13742.07|9
1651552580000|2022-05-03 04:36:20|13861.88|13741.88|13861.33|13741.33|13862.02|13742.02|13861.33|13741.33|9
1651552590000|2022-05-03 04:36:30|13862.09|13742.09|13862.05|13742.05|13862.14|13742.14|13862.04|13742.04|6
1651552600000|2022-05-03 04:36:40|13861.25|13741.25|13862.1|13742.1|13862.1|13742.1|13861.25|13741.25|6
1651552610000|2022-05-03 04:36:50|13862|13742|13862.01|13742.01|13862.07|13742.07|13862|13742|4
1651552620000|2022-05-03 04:37:00|13861.98|13741.98|13861.29|13741.29|13861.98|13741.98|13861.29|13741.29|10
1651552630000|2022-05-03 04:37:10|13861.23|13741.23|13859.53|13739.53|13861.23|13741.23|13859.53|13739.53|10
1651552640000|2022-05-03 04:37:20|13859.58|13739.58|13859.42|13739.42|13859.58|13739.58|13859.08|13739.08|9
1651552650000|2022-05-03 04:37:30|13859.33|13739.33|13857.84|13737.84|13859.33|13739.33|13857.84|13737.84|9
1651552660000|2022-05-03 04:37:40|13857.86|13737.86|13859.01|13739.01|13859.03|13739.03|13857.86|13737.86|8
1651552670000|2022-05-03 04:37:50|13859.19|13739.19|13859.47|13739.47|13859.7|13739.7|13858.94|13738.94|10
1651552680000|2022-05-03 04:38:00|13859.68|13739.68|13859.2|13739.2|13860.31|13740.31|13859.2|13739.2|10
1651552690000|2022-05-03 04:38:10|13859.15|13739.15|13858.61|13738.61|13859.52|13739.52|13858.56|13738.56|10
1651552700000|2022-05-03 04:38:20|13858.77|13738.77|13859.32|13739.32|13859.32|13739.32|13858.67|13738.67|10
1651552710000|2022-05-03 04:38:30|13859.49|13739.49|13859.21|13739.21|13859.5|13739.5|13859.21|13739.21|9
1651552720000|2022-05-03 04:38:40|13859.25|13739.25|13859.23|13739.23|13859.25|13739.25|13859.21|13739.21|5
1651552730000|2022-05-03 04:38:50|13859.27|13739.27|13859.42|13739.42|13859.43|13739.43|13859.07|13739.07|8
1651552740000|2022-05-03 04:39:00|13859.4|13739.4|13860.23|13740.23|13860.23|13740.23|13859.4|13739.4|9
1651552750000|2022-05-03 04:39:10|13860.19|13740.19|13862.18|13742.18|13862.18|13742.18|13860.12|13740.12|10
1651552760000|2022-05-03 04:39:20|13862.43|13742.43|13863.17|13743.17|13863.17|13743.17|13862.42|13742.42|9
1651552770000|2022-05-03 04:39:30|13863.37|13743.37|13863.32|13743.32|13863.42|13743.42|13863.25|13743.25|9
1651552780000|2022-05-03 04:39:40|13863.48|13743.48|13863.75|13743.75|13863.81|13743.81|13863.47|13743.47|9
1651552790000|2022-05-03 04:39:50|13863.85|13743.85|13864.56|13744.56|13864.6|13744.6|13863.85|13743.85|10
1651552800000|2022-05-03 04:40:00|13865.22|13745.22|13864.95|13744.95|13865.22|13745.22|13864.95|13744.95|9
1651552810000|2022-05-03 04:40:10|13865.03|13745.03|13864|13744|13865.08|13745.08|13863.97|13743.97|10
1651552820000|2022-05-03 04:40:20|13864.05|13744.05|13863.75|13743.75|13864.18|13744.18|13863.69|13743.69|10
1651552830000|2022-05-03 04:40:30|13863.63|13743.63|13864.29|13744.29|13864.44|13744.44|13863.42|13743.42|10
1651552840000|2022-05-03 04:40:40|13864.19|13744.19|13864.12|13744.12|13864.3|13744.3|13863.98|13743.98|9
1651552850000|2022-05-03 04:40:50|13864.13|13744.13|13863.41|13743.41|13864.42|13744.42|13863.41|13743.41|7
1651552860000|2022-05-03 04:41:00|13863.31|13743.31|13862.66|13742.66|13863.31|13743.31|13862.66|13742.66|9
1651552870000|2022-05-03 04:41:10|13862.68|13742.68|13862.73|13742.73|13862.93|13742.93|13862.68|13742.68|10
1651552880000|2022-05-03 04:41:20|13862.57|13742.57|13862.54|13742.54|13862.64|13742.64|13862.54|13742.54|6
1651552890000|2022-05-03 04:41:30|13862.56|13742.56|13863.88|13743.88|13864.06|13744.06|13862.56|13742.56|9
1651552900000|2022-05-03 04:41:40|13864.06|13744.06|13864|13744|13864.31|13744.31|13863.93|13743.93|9
1651552910000|2022-05-03 04:41:50|13863.98|13743.98|13864.6|13744.6|13864.6|13744.6|13863.93|13743.93|10
1651552920000|2022-05-03 04:42:00|13864.81|13744.81|13864.96|13744.96|13865.22|13745.22|13864.47|13744.47|10
1651552930000|2022-05-03 04:42:10|13865.04|13745.04|13865.87|13745.87|13865.87|13745.87|13864.9|13744.9|10
1651552940000|2022-05-03 04:42:20|13865.7|13745.7|13868.45|13748.45|13868.45|13748.45|13865.7|13745.7|8
1651552950000|2022-05-03 04:42:30|13868.65|13748.65|13869.17|13749.17|13869.17|13749.17|13868.52|13748.52|10
1651552960000|2022-05-03 04:42:40|13869.15|13749.15|13867.53|13747.53|13869.15|13749.15|13867.53|13747.53|10
1651552970000|2022-05-03 04:42:50|13867.41|13747.41|13866.78|13746.78|13867.41|13747.41|13866.78|13746.78|9
1651552980000|2022-05-03 04:43:00|13866.72|13746.72|13867.06|13747.06|13867.17|13747.17|13866.58|13746.58|8
1651552990000|2022-05-03 04:43:10|13866.89|13746.89|13866.95|13746.95|13867.11|13747.11|13866.89|13746.89|10
1651553000000|2022-05-03 04:43:20|13866.86|13746.86|13866.55|13746.55|13866.97|13746.97|13866.55|13746.55|9
1651553010000|2022-05-03 04:43:30|13866.45|13746.45|13865.58|13745.58|13866.45|13746.45|13865.33|13745.33|10
1651553020000|2022-05-03 04:43:40|13865.56|13745.56|13866.22|13746.22|13866.25|13746.25|13865.53|13745.53|10
1651553030000|2022-05-03 04:43:50|13866.24|13746.24|13866.97|13746.97|13866.97|13746.97|13865.95|13745.95|10
1651553040000|2022-05-03 04:44:00|13867.05|13747.05|13866.7|13746.7|13867.1|13747.1|13866.7|13746.7|9
1651553050000|2022-05-03 04:44:10|13866.53|13746.53|13866.05|13746.05|13866.62|13746.62|13866.05|13746.05|9
1651553060000|2022-05-03 04:44:20|13866.14|13746.14|13865.47|13745.47|13866.14|13746.14|13865.47|13745.47|9
1651553070000|2022-05-03 04:44:30|13865.43|13745.43|13864.6|13744.6|13865.43|13745.43|13864.58|13744.58|9
1651553080000|2022-05-03 04:44:40|13864.37|13744.37|13864.46|13744.46|13864.46|13744.46|13864.12|13744.12|8
1651553090000|2022-05-03 04:44:50|13864.21|13744.21|13864.04|13744.04|13864.37|13744.37|13863.92|13743.92|10
1651553100000|2022-05-03 04:45:00|13863.99|13743.99|13864.12|13744.12|13864.7|13744.7|13863.95|13743.95|10
1651553110000|2022-05-03 04:45:10|13864.09|13744.09|13864.17|13744.17|13864.25|13744.25|13863.92|13743.92|10
1651553120000|2022-05-03 04:45:20|13864.08|13744.08|13864.18|13744.18|13864.37|13744.37|13864.08|13744.08|9
1651553130000|2022-05-03 04:45:30|13864.01|13744.01|13863.82|13743.82|13864.01|13744.01|13863.49|13743.49|10
1651553140000|2022-05-03 04:45:40|13863.77|13743.77|13863.69|13743.69|13863.91|13743.91|13863.6|13743.6|10
1651553150000|2022-05-03 04:45:50|13863.7|13743.7|13863.69|13743.69|13863.96|13743.96|13863.63|13743.63|9
1651553160000|2022-05-03 04:46:00|13863.3|13743.3|13863.68|13743.68|13863.68|13743.68|13863.3|13743.3|8
1651553170000|2022-05-03 04:46:10|13863.79|13743.79|13863.99|13743.99|13864.1|13744.1|13863.72|13743.72|8
1651553180000|2022-05-03 04:46:20|13863.87|13743.87|13862.95|13742.95|13863.87|13743.87|13862.95|13742.95|8
1651553190000|2022-05-03 04:46:30|13862.46|13742.46|13861.3|13741.3|13862.46|13742.46|13861.3|13741.3|10
1651553200000|2022-05-03 04:46:40|13861.18|13741.18|13860.44|13740.44|13861.21|13741.21|13860.44|13740.44|9
1651553210000|2022-05-03 04:46:50|13860|13740|13859.95|13739.95|13860|13740|13859.95|13739.95|3
1651553220000|2022-05-03 04:47:00|13859.6|13739.6|13859.71|13739.71|13859.95|13739.95|13859.5|13739.5|8
1651553230000|2022-05-03 04:47:10|13859.77|13739.77|13859.14|13739.14|13859.77|13739.77|13859.14|13739.14|8
1651553240000|2022-05-03 04:47:20|13859.19|13739.19|13858.88|13738.88|13859.39|13739.39|13858.88|13738.88|10
1651553250000|2022-05-03 04:47:30|13859.06|13739.06|13859.11|13739.11|13859.17|13739.17|13858.88|13738.88|8
1651553260000|2022-05-03 04:47:40|13859.15|13739.15|13859.24|13739.24|13859.54|13739.54|13859.13|13739.13|10
1651553270000|2022-05-03 04:47:50|13859.21|13739.21|13859.36|13739.36|13859.36|13739.36|13859.14|13739.14|8
1651553280000|2022-05-03 04:48:00|13859.27|13739.27|13861.08|13741.08|13861.08|13741.08|13859.25|13739.25|10
1651553290000|2022-05-03 04:48:10|13861.25|13741.25|13863.87|13743.87|13863.87|13743.87|13861.25|13741.25|10
1651553300000|2022-05-03 04:48:20|13864.07|13744.07|13864.49|13744.49|13864.49|13744.49|13864.07|13744.07|10
1651553310000|2022-05-03 04:48:30|13864.59|13744.59|13864.24|13744.24|13864.86|13744.86|13864.04|13744.04|10
1651553320000|2022-05-03 04:48:40|13864.19|13744.19|13863.7|13743.7|13864.19|13744.19|13863.7|13743.7|6
1651553330000|2022-05-03 04:48:50|13863.69|13743.69|13863.63|13743.63|13863.69|13743.69|13863.27|13743.27|8
1651553340000|2022-05-03 04:49:00|13863.74|13743.74|13864.45|13744.45|13864.45|13744.45|13863.74|13743.74|9
1651553350000|2022-05-03 04:49:10|13864.39|13744.39|13864.86|13744.86|13864.87|13744.87|13864.12|13744.12|9
1651553360000|2022-05-03 04:49:20|13864.88|13744.88|13865.32|13745.32|13865.32|13745.32|13864.86|13744.86|8
1651553370000|2022-05-03 04:49:30|13865.46|13745.46|13865.46|13745.46|13865.68|13745.68|13865.34|13745.34|9
1651553380000|2022-05-03 04:49:40|13865.48|13745.48|13865.24|13745.24|13865.49|13745.49|13865.24|13745.24|7
1651553390000|2022-05-03 04:49:50|13865.23|13745.23|13865.07|13745.07|13865.23|13745.23|13865.03|13745.03|9
1651553400000|2022-05-03 04:50:00|13865.06|13745.06|13863.83|13743.83|13865.06|13745.06|13863.83|13743.83|9
1651553410000|2022-05-03 04:50:10|13863.71|13743.71|13862.8|13742.8|13863.71|13743.71|13862.8|13742.8|10
1651553420000|2022-05-03 04:50:20|13862.82|13742.82|13862.75|13742.75|13862.93|13742.93|13862.75|13742.75|10
1651553430000|2022-05-03 04:50:30|13862.81|13742.81|13863.66|13743.66|13863.66|13743.66|13862.81|13742.81|9
1651553440000|2022-05-03 04:50:40|13863.83|13743.83|13864.01|13744.01|13864.06|13744.06|13863.83|13743.83|10
1651553450000|2022-05-03 04:50:50|13863.96|13743.96|13864.59|13744.59|13864.59|13744.59|13863.96|13743.96|8
1651553460000|2022-05-03 04:51:00|13864.61|13744.61|13862.89|13742.89|13864.61|13744.61|13862.89|13742.89|9
1651553470000|2022-05-03 04:51:10|13862.87|13742.87|13862.65|13742.65|13862.87|13742.87|13862.55|13742.55|9
1651553480000|2022-05-03 04:51:20|13862.51|13742.51|13862.84|13742.84|13863.01|13743.01|13862.51|13742.51|9
1651553490000|2022-05-03 04:51:30|13863.03|13743.03|13862.23|13742.23|13863.08|13743.08|13862.06|13742.06|10
1651553500000|2022-05-03 04:51:40|13862.27|13742.27|13862.07|13742.07|13862.27|13742.27|13861.92|13741.92|7
1651553510000|2022-05-03 04:51:50|13862.11|13742.11|13865.58|13745.58|13865.58|13745.58|13862.11|13742.11|10
1651553520000|2022-05-03 04:52:00|13865.74|13745.74|13867.91|13747.91|13867.91|13747.91|13865.74|13745.74|10
1651553530000|2022-05-03 04:52:10|13868.68|13748.68|13870.4|13750.4|13870.4|13750.4|13868.68|13748.68|9
1651553540000|2022-05-03 04:52:20|13870.51|13750.51|13871.91|13751.91|13871.91|13751.91|13870.51|13750.51|10
1651553550000|2022-05-03 04:52:30|13872.23|13752.23|13874.31|13754.31|13874.31|13754.31|13872.23|13752.23|9
1651553560000|2022-05-03 04:52:40|13874.35|13754.35|13874.25|13754.25|13874.52|13754.52|13874.08|13754.08|9
1651553570000|2022-05-03 04:52:50|13874.26|13754.26|13874.99|13754.99|13874.99|13754.99|13874.26|13754.26|10
1651553580000|2022-05-03 04:53:00|13875.04|13755.04|13876.52|13756.52|13876.52|13756.52|13875.04|13755.04|10
1651553590000|2022-05-03 04:53:10|13876.42|13756.42|13876.61|13756.61|13876.83|13756.83|13876.42|13756.42|10
1651553600000|2022-05-03 04:53:20|13876.79|13756.79|13875.82|13755.82|13876.79|13756.79|13875.82|13755.82|9
1651553610000|2022-05-03 04:53:30|13875.69|13755.69|13875.71|13755.71|13876.26|13756.26|13875.44|13755.44|10
1651553620000|2022-05-03 04:53:40|13875.57|13755.57|13876.65|13756.65|13876.65|13756.65|13875.57|13755.57|9
1651553630000|2022-05-03 04:53:50|13875.98|13755.98|13876.71|13756.71|13876.81|13756.81|13875.98|13755.98|10
1651553640000|2022-05-03 04:54:00|13877.01|13757.01|13877.67|13757.67|13877.83|13757.83|13877.01|13757.01|10
1651553650000|2022-05-03 04:54:10|13877.76|13757.76|13879.26|13759.26|13879.26|13759.26|13877.76|13757.76|10
1651553660000|2022-05-03 04:54:20|13879.3|13759.3|13880.15|13760.15|13880.2|13760.2|13879.08|13759.08|9
1651553670000|2022-05-03 04:54:30|13880.38|13760.38|13882.81|13762.81|13882.81|13762.81|13880.38|13760.38|9
1651553680000|2022-05-03 04:54:40|13882.7|13762.7|13885.31|13765.31|13885.31|13765.31|13882.7|13762.7|10
1651553690000|2022-05-03 04:54:50|13885.35|13765.35|13887.14|13767.14|13887.14|13767.14|13885.35|13765.35|10
1651553700000|2022-05-03 04:55:00|13887.09|13767.09|13888.04|13768.04|13888.2|13768.2|13886.94|13766.94|10
1651553710000|2022-05-03 04:55:10|13888.13|13768.13|13887.08|13767.08|13888.13|13768.13|13887.08|13767.08|10
1651553720000|2022-05-03 04:55:20|13886.91|13766.91|13885.85|13765.85|13886.91|13766.91|13885.57|13765.57|10
1651553730000|2022-05-03 04:55:30|13885.17|13765.17|13885.88|13765.88|13885.96|13765.96|13885.17|13765.17|10
1651553740000|2022-05-03 04:55:40|13885.35|13765.35|13886.07|13766.07|13886.17|13766.17|13885.35|13765.35|10
1651553750000|2022-05-03 04:55:50|13886.08|13766.08|13887.12|13767.12|13887.16|13767.16|13886.08|13766.08|10
1651553760000|2022-05-03 04:56:00|13887.1|13767.1|13887.46|13767.46|13887.57|13767.57|13887.1|13767.1|7
1651553770000|2022-05-03 04:56:10|13887.35|13767.35|13888.13|13768.13|13888.13|13768.13|13887.35|13767.35|10
1651553780000|2022-05-03 04:56:20|13888.28|13768.28|13887.7|13767.7|13888.28|13768.28|13887.7|13767.7|9
1651553790000|2022-05-03 04:56:30|13887.57|13767.57|13887.34|13767.34|13887.73|13767.73|13887.34|13767.34|10
1651553800000|2022-05-03 04:56:40|13887.02|13767.02|13885.35|13765.35|13887.4|13767.4|13885.35|13765.35|9
1651553810000|2022-05-03 04:56:50|13885.38|13765.38|13883.52|13763.52|13885.38|13765.38|13882.82|13762.82|9
1651553820000|2022-05-03 04:57:00|13883.44|13763.44|13884.13|13764.13|13884.16|13764.16|13883.44|13763.44|9
1651553830000|2022-05-03 04:57:10|13883.81|13763.81|13882.75|13762.75|13883.81|13763.81|13882.75|13762.75|9
1651553840000|2022-05-03 04:57:20|13882.2|13762.2|13882.13|13762.13|13882.71|13762.71|13881.9|13761.9|10
1651553850000|2022-05-03 04:57:30|13881.87|13761.87|13881.24|13761.24|13881.89|13761.89|13881.21|13761.21|9
1651553860000|2022-05-03 04:57:40|13881.46|13761.46|13880.09|13760.09|13881.46|13761.46|13880.09|13760.09|10
1651553870000|2022-05-03 04:57:50|13880.04|13760.04|13879.29|13759.29|13880.04|13760.04|13879.29|13759.29|9
1651553880000|2022-05-03 04:58:00|13879.27|13759.27|13878.29|13758.29|13879.44|13759.44|13878.29|13758.29|7
1651553890000|2022-05-03 04:58:10|13878.3|13758.3|13878.3|13758.3|13878.34|13758.34|13878.25|13758.25|6
1651553900000|2022-05-03 04:58:20|13878.12|13758.12|13877.98|13757.98|13878.19|13758.19|13877.98|13757.98|9
1651553910000|2022-05-03 04:58:30|13877.53|13757.53|13876.78|13756.78|13877.53|13757.53|13876.78|13756.78|7
1651553920000|2022-05-03 04:58:40|13876.77|13756.77|13876.73|13756.73|13876.77|13756.77|13876.57|13756.57|8
1651553930000|2022-05-03 04:58:50|13876.64|13756.64|13876.47|13756.47|13876.87|13756.87|13876.47|13756.47|10
1651553940000|2022-05-03 04:59:00|13876.63|13756.63|13877.11|13757.11|13877.42|13757.42|13876.54|13756.54|9
1651553950000|2022-05-03 04:59:10|13877.08|13757.08|13876.66|13756.66|13877.08|13757.08|13876.66|13756.66|9
1651553960000|2022-05-03 04:59:20|13876.76|13756.76|13876.83|13756.83|13876.85|13756.85|13876.69|13756.69|8
1651553970000|2022-05-03 04:59:30|13876.78|13756.78|13876.5|13756.5|13876.78|13756.78|13876.5|13756.5|7
1651553980000|2022-05-03 04:59:40|13876.46|13756.46|13874.3|13754.3|13876.46|13756.46|13874.3|13754.3|10
1651553990000|2022-05-03 04:59:50|13873.76|13753.76|13872.62|13752.62|13873.76|13753.76|13872.58|13752.58|10
1651554000000|2022-05-03 05:00:00|13872.24|13752.24|13872.02|13752.02|13872.24|13752.24|13871.9|13751.9|8
1651554010000|2022-05-03 05:00:10|13872.03|13752.03|13872.72|13752.72|13872.72|13752.72|13872.01|13752.01|9
1651554020000|2022-05-03 05:00:20|13872.91|13752.91|13872.14|13752.14|13872.91|13752.91|13872.07|13752.07|10
1651554030000|2022-05-03 05:00:30|13872.15|13752.15|13873.09|13753.09|13873.09|13753.09|13872.02|13752.02|10
1651554040000|2022-05-03 05:00:40|13872.98|13752.98|13872.43|13752.43|13873.31|13753.31|13872.43|13752.43|7
1651554050000|2022-05-03 05:00:50|13872.1|13752.1|13870.71|13750.71|13872.11|13752.11|13870.71|13750.71|8
1651554060000|2022-05-03 05:01:00|13870.51|13750.51|13869.41|13749.41|13870.51|13750.51|13869.41|13749.41|9
1651554070000|2022-05-03 05:01:10|13869.38|13749.38|13869.22|13749.22|13869.38|13749.38|13869.19|13749.19|6
1651554080000|2022-05-03 05:01:20|13868.97|13748.97|13868.96|13748.96|13868.97|13748.97|13868.62|13748.62|6
1651554090000|2022-05-03 05:01:30|13869.28|13749.28|13869.04|13749.04|13869.52|13749.52|13869.04|13749.04|9
1651554100000|2022-05-03 05:01:40|13868.94|13748.94|13869.04|13749.04|13869.36|13749.36|13868.77|13748.77|8
1651554110000|2022-05-03 05:01:50|13869.02|13749.02|13868.74|13748.74|13869.1|13749.1|13868.74|13748.74|9
1651554120000|2022-05-03 05:02:00|13868.78|13748.78|13867.29|13747.29|13868.78|13748.78|13867.29|13747.29|10
1651554130000|2022-05-03 05:02:10|13867.49|13747.49|13868.37|13748.37|13868.37|13748.37|13867.38|13747.38|9
1651554140000|2022-05-03 05:02:20|13868.36|13748.36|13867.75|13747.75|13868.36|13748.36|13867.69|13747.69|6
1651554150000|2022-05-03 05:02:30|13867.55|13747.55|13867.54|13747.54|13867.65|13747.65|13867.54|13747.54|10
1651554160000|2022-05-03 05:02:40|13867.55|13747.55|13866.74|13746.74|13867.55|13747.55|13866.74|13746.74|8
1651554170000|2022-05-03 05:02:50|13866.69|13746.69|13865.84|13745.84|13866.73|13746.73|13865.84|13745.84|7
1651554180000|2022-05-03 05:03:00|13865.75|13745.75|13866.33|13746.33|13866.33|13746.33|13865.75|13745.75|8
1651554190000|2022-05-03 05:03:10|13866.52|13746.52|13864.78|13744.78|13866.52|13746.52|13864.78|13744.78|9
1651554200000|2022-05-03 05:03:20|13864.79|13744.79|13863.48|13743.48|13864.79|13744.79|13863.48|13743.48|9
1651554210000|2022-05-03 05:03:30|13863.49|13743.49|13860.48|13740.48|13863.49|13743.49|13860.48|13740.48|8
1651554220000|2022-05-03 05:03:40|13860.28|13740.28|13860.09|13740.09|13860.28|13740.28|13859.67|13739.67|8
1651554230000|2022-05-03 05:03:50|13860|13740|13859.63|13739.63|13860|13740|13859.59|13739.59|10
1651554240000|2022-05-03 05:04:00|13859.57|13739.57|13859.81|13739.81|13859.95|13739.95|13859.34|13739.34|10
1651554250000|2022-05-03 05:04:10|13859.83|13739.83|13859.78|13739.78|13860.1|13740.1|13859.78|13739.78|9
1651554260000|2022-05-03 05:04:20|13859.69|13739.69|13859.34|13739.34|13859.69|13739.69|13859.06|13739.06|10
1651554270000|2022-05-03 05:04:30|13859.35|13739.35|13860.35|13740.35|13860.35|13740.35|13859.35|13739.35|10
1651554280000|2022-05-03 05:04:40|13860.97|13740.97|13861.12|13741.12|13861.2|13741.2|13860.89|13740.89|9
1651554290000|2022-05-03 05:04:50|13861.25|13741.25|13859.94|13739.94|13861.25|13741.25|13859.94|13739.94|9
1651554300000|2022-05-03 05:05:00|13859.88|13739.88|13857.11|13737.11|13859.89|13739.89|13857.05|13737.05|10
1651554310000|2022-05-03 05:05:10|13857.06|13737.06|13856.9|13736.9|13857.06|13737.06|13856.62|13736.62|10
1651554320000|2022-05-03 05:05:20|13856.58|13736.58|13856.12|13736.12|13856.74|13736.74|13856.12|13736.12|10
1651554330000|2022-05-03 05:05:30|13856.19|13736.19|13855.77|13735.77|13856.19|13736.19|13855.77|13735.77|8
1651554340000|2022-05-03 05:05:40|13855.79|13735.79|13856.28|13736.28|13856.28|13736.28|13855.79|13735.79|10
1651554350000|2022-05-03 05:05:50|13856.26|13736.26|13841.83|13721.83|13856.26|13736.26|13841.83|13721.83|10
1651554360000|2022-05-03 05:06:00|13841.55|13721.55|13836.13|13716.13|13841.55|13721.55|13835.25|13715.25|10
1651554370000|2022-05-03 05:06:10|13835.98|13715.98|13833.31|13713.31|13835.98|13715.98|13833.31|13713.31|10
1651554380000|2022-05-03 05:06:20|13833.62|13713.62|13831.72|13711.72|13833.62|13713.62|13831.04|13711.04|10
1651554390000|2022-05-03 05:06:30|13831.49|13711.49|13830.61|13710.61|13831.56|13711.56|13830.61|13710.61|10
1651554400000|2022-05-03 05:06:40|13830.83|13710.83|13829.47|13709.47|13830.83|13710.83|13829.31|13709.31|10
1651554410000|2022-05-03 05:06:50|13829.51|13709.51|13827.9|13707.9|13830.11|13710.11|13827.9|13707.9|10
1651554420000|2022-05-03 05:07:00|13827.83|13707.83|13826.68|13706.68|13827.84|13707.84|13826.35|13706.35|10
1651554430000|2022-05-03 05:07:10|13826.51|13706.51|13825.97|13705.97|13826.75|13706.75|13825.83|13705.83|9
1651554440000|2022-05-03 05:07:20|13825.88|13705.88|13825.93|13705.93|13826.05|13706.05|13825.54|13705.54|10
1651554450000|2022-05-03 05:07:30|13825.62|13705.62|13822.23|13702.23|13825.62|13705.62|13822.23|13702.23|10
1651554460000|2022-05-03 05:07:40|13821.73|13701.73|13813.94|13693.94|13821.73|13701.73|13813.94|13693.94|10
1651554470000|2022-05-03 05:07:50|13813.43|13693.43|13813.62|13693.62|13813.89|13693.89|13813.37|13693.37|10
1651554480000|2022-05-03 05:08:00|13813.37|13693.37|13813.98|13693.98|13813.98|13693.98|13812.82|13692.82|10
1651554490000|2022-05-03 05:08:10|13814|13694|13814.93|13694.93|13815.29|13695.29|13814|13694|10
1651554500000|2022-05-03 05:08:20|13814.76|13694.76|13814.59|13694.59|13814.95|13694.95|13814.21|13694.21|10
1651554510000|2022-05-03 05:08:30|13814.29|13694.29|13813.76|13693.76|13814.87|13694.87|13813.76|13693.76|9
1651554520000|2022-05-03 05:08:40|13814.09|13694.09|13810.34|13690.34|13814.09|13694.09|13810.34|13690.34|10
1651554530000|2022-05-03 05:08:50|13809.98|13689.98|13807.75|13687.75|13810.12|13690.12|13807.75|13687.75|10
1651554540000|2022-05-03 05:09:00|13803.1|13683.1|13801.52|13681.52|13803.1|13683.1|13801.48|13681.48|10
1651554550000|2022-05-03 05:09:10|13801.3|13681.3|13802.4|13682.4|13802.4|13682.4|13801.3|13681.3|10
1651554560000|2022-05-03 05:09:20|13802.75|13682.75|13803.42|13683.42|13804.61|13684.61|13802.75|13682.75|10
1651554570000|2022-05-03 05:09:30|13804.82|13684.82|13804.25|13684.25|13805.12|13685.12|13803.96|13683.96|10
1651554580000|2022-05-03 05:09:40|13804.17|13684.17|13804.19|13684.19|13804.82|13684.82|13803.93|13683.93|9
1651554590000|2022-05-03 05:09:50|13804.2|13684.2|13804.8|13684.8|13805.73|13685.73|13804.2|13684.2|10
1651554600000|2022-05-03 05:10:00|13804.74|13684.74|13805.01|13685.01|13805.01|13685.01|13804.44|13684.44|9
1651554610000|2022-05-03 05:10:10|13805.12|13685.12|13805.74|13685.74|13806.16|13686.16|13805.12|13685.12|8
1651554620000|2022-05-03 05:10:20|13806.47|13686.47|13806.89|13686.89|13806.98|13686.98|13806.47|13686.47|10
1651554630000|2022-05-03 05:10:30|13807.6|13687.6|13808.48|13688.48|13808.48|13688.48|13806.87|13686.87|9
1651554640000|2022-05-03 05:10:40|13808.45|13688.45|13808.98|13688.98|13808.98|13688.98|13808.38|13688.38|9
1651554650000|2022-05-03 05:10:50|13808.81|13688.81|13808.9|13688.9|13808.98|13688.98|13808.6|13688.6|10
1651554660000|2022-05-03 05:11:00|13809|13689|13809.28|13689.28|13809.28|13689.28|13808.56|13688.56|10
1651554670000|2022-05-03 05:11:10|13809.27|13689.27|13809.41|13689.41|13809.62|13689.62|13809.25|13689.25|10
1651554680000|2022-05-03 05:11:20|13809.5|13689.5|13809.69|13689.69|13809.74|13689.74|13809.47|13689.47|10
1651554690000|2022-05-03 05:11:30|13809.73|13689.73|13809.04|13689.04|13809.82|13689.82|13808.8|13688.8|10
1651554700000|2022-05-03 05:11:40|13808.69|13688.69|13809.8|13689.8|13809.81|13689.81|13808.69|13688.69|10
1651554710000|2022-05-03 05:11:50|13809.51|13689.51|13811.08|13691.08|13811.08|13691.08|13809.51|13689.51|10
1651554720000|2022-05-03 05:12:00|13811|13691|13811.36|13691.36|13811.57|13691.57|13810.91|13690.91|10
1651554730000|2022-05-03 05:12:10|13811.44|13691.44|13811.55|13691.55|13811.55|13691.55|13811.3|13691.3|10
1651554740000|2022-05-03 05:12:20|13811.5|13691.5|13807.02|13687.02|13811.5|13691.5|13807.02|13687.02|10
1651554750000|2022-05-03 05:12:30|13806.6|13686.6|13807.04|13687.04|13807.04|13687.04|13806.07|13686.07|10
1651554760000|2022-05-03 05:12:40|13806.64|13686.64|13806.83|13686.83|13807.07|13687.07|13806.18|13686.18|10
1651554770000|2022-05-03 05:12:50|13807.47|13687.47|13808.02|13688.02|13808.28|13688.28|13807.47|13687.47|10
1651554780000|2022-05-03 05:13:00|13808.37|13688.37|13809.57|13689.57|13809.57|13689.57|13808.31|13688.31|10
1651554790000|2022-05-03 05:13:10|13809.9|13689.9|13809.01|13689.01|13810.44|13690.44|13809.01|13689.01|10
1651554800000|2022-05-03 05:13:20|13809.19|13689.19|13809.01|13689.01|13809.19|13689.19|13808.79|13688.79|10
1651554810000|2022-05-03 05:13:30|13808.51|13688.51|13808.55|13688.55|13808.69|13688.69|13808.4|13688.4|10
1651554820000|2022-05-03 05:13:40|13808.38|13688.38|13807.79|13687.79|13808.76|13688.76|13807.79|13687.79|10
1651554830000|2022-05-03 05:13:50|13807.75|13687.75|13809.31|13689.31|13809.31|13689.31|13807.75|13687.75|10
1651554840000|2022-05-03 05:14:00|13809.72|13689.72|13812.77|13692.77|13812.77|13692.77|13809.57|13689.57|10
1651554850000|2022-05-03 05:14:10|13812.81|13692.81|13812.04|13692.04|13812.81|13692.81|13812.04|13692.04|10
1651554860000|2022-05-03 05:14:20|13811.97|13691.97|13812.4|13692.4|13812.4|13692.4|13811.88|13691.88|9
1651554870000|2022-05-03 05:14:30|13813.04|13693.04|13813.15|13693.15|13813.62|13693.62|13813.04|13693.04|9
1651554880000|2022-05-03 05:14:40|13812.98|13692.98|13812.81|13692.81|13813.13|13693.13|13812.56|13692.56|10
1651554890000|2022-05-03 05:14:50|13812.86|13692.86|13813.05|13693.05|13813.25|13693.25|13812.86|13692.86|10
1651554900000|2022-05-03 05:15:00|13813.31|13693.31|13813.24|13693.24|13814.13|13694.13|13813.15|13693.15|10
1651554910000|2022-05-03 05:15:10|13813.33|13693.33|13813.68|13693.68|13813.68|13693.68|13813.32|13693.32|10
1651554920000|2022-05-03 05:15:20|13813.77|13693.77|13815.45|13695.45|13815.49|13695.49|13813.77|13693.77|9
1651554930000|2022-05-03 05:15:30|13815.71|13695.71|13815.66|13695.66|13816.17|13696.17|13815.6|13695.6|10
1651554940000|2022-05-03 05:15:40|13815.65|13695.65|13815.69|13695.69|13815.69|13695.69|13815.3|13695.3|7
1651554950000|2022-05-03 05:15:50|13815.64|13695.64|13815.23|13695.23|13815.64|13695.64|13815.21|13695.21|9
1651554960000|2022-05-03 05:16:00|13815.15|13695.15|13814.64|13694.64|13815.15|13695.15|13814.64|13694.64|8
1651554970000|2022-05-03 05:16:10|13815.37|13695.37|13814.7|13694.7|13815.37|13695.37|13814.49|13694.49|7
1651554980000|2022-05-03 05:16:20|13814.48|13694.48|13814.98|13694.98|13814.98|13694.98|13814.48|13694.48|9
1651554990000|2022-05-03 05:16:30|13814.87|13694.87|13814.95|13694.95|13815.28|13695.28|13814.83|13694.83|8
1651555000000|2022-05-03 05:16:40|13815.18|13695.18|13815.22|13695.22|13815.37|13695.37|13815.14|13695.14|5
1651555010000|2022-05-03 05:16:50|13815.26|13695.26|13815.48|13695.48|13815.59|13695.59|13815.26|13695.26|9
1651555020000|2022-05-03 05:17:00|13815.43|13695.43|13814.86|13694.86|13815.96|13695.96|13814.85|13694.85|9
1651555030000|2022-05-03 05:17:10|13814.87|13694.87|13815.99|13695.99|13816.25|13696.25|13814.87|13694.87|10
1651555040000|2022-05-03 05:17:20|13816.26|13696.26|13815.35|13695.35|13816.33|13696.33|13815.35|13695.35|6
1651555050000|2022-05-03 05:17:30|13815.38|13695.38|13816.37|13696.37|13816.37|13696.37|13815.34|13695.34|10
1651555060000|2022-05-03 05:17:40|13816.32|13696.32|13815.45|13695.45|13816.32|13696.32|13815.4|13695.4|8
1651555070000|2022-05-03 05:17:50|13815.33|13695.33|13816.06|13696.06|13816.06|13696.06|13815.33|13695.33|8
1651555080000|2022-05-03 05:18:00|13816.07|13696.07|13817.04|13697.04|13817.04|13697.04|13816.07|13696.07|10
1651555090000|2022-05-03 05:18:10|13816.98|13696.98|13816.47|13696.47|13816.98|13696.98|13816.34|13696.34|7
1651555100000|2022-05-03 05:18:20|13816.19|13696.19|13816.33|13696.33|13816.35|13696.35|13816.12|13696.12|8
1651555110000|2022-05-03 05:18:30|13816.63|13696.63|13818.27|13698.27|13818.27|13698.27|13816.63|13696.63|10
1651555120000|2022-05-03 05:18:40|13818.87|13698.87|13819.7|13699.7|13819.96|13699.96|13818.87|13698.87|9
1651555130000|2022-05-03 05:18:50|13819.82|13699.82|13820.2|13700.2|13820.2|13700.2|13819.82|13699.82|8
1651555140000|2022-05-03 05:19:00|13820.26|13700.26|13820.44|13700.44|13820.48|13700.48|13820.25|13700.25|8
1651555150000|2022-05-03 05:19:10|13820.34|13700.34|13820.32|13700.32|13820.34|13700.34|13820.3|13700.3|4
1651555160000|2022-05-03 05:19:20|13820.36|13700.36|13821.87|13701.87|13821.87|13701.87|13820.36|13700.36|8
1651555170000|2022-05-03 05:19:30|13822|13702|13822.22|13702.22|13822.35|13702.35|13822|13702|7
1651555180000|2022-05-03 05:19:40|13822.17|13702.17|13821.52|13701.52|13822.31|13702.31|13821.52|13701.52|5
1651555190000|2022-05-03 05:19:50|13821.41|13701.41|13821.39|13701.39|13821.41|13701.41|13821.33|13701.33|5
1651555200000|2022-05-03 05:20:00|13821.25|13701.25|13821.52|13701.52|13821.52|13701.52|13821.25|13701.25|7
1651555210000|2022-05-03 05:20:10|13821.69|13701.69|13821.72|13701.72|13822.17|13702.17|13821.6|13701.6|9
1651555220000|2022-05-03 05:20:20|13821.24|13701.24|13820.33|13700.33|13821.24|13701.24|13820.33|13700.33|10
1651555230000|2022-05-03 05:20:30|13820.07|13700.07|13820.2|13700.2|13820.23|13700.23|13819.97|13699.97|10
1651555240000|2022-05-03 05:20:40|13820.13|13700.13|13819.58|13699.58|13820.36|13700.36|13819.58|13699.58|10
1651555250000|2022-05-03 05:20:50|13819.52|13699.52|13820.93|13700.93|13821.01|13701.01|13819.5|13699.5|8
1651555260000|2022-05-03 05:21:00|13821.04|13701.04|13819.06|13699.06|13821.04|13701.04|13819.06|13699.06|10
1651555270000|2022-05-03 05:21:10|13819.09|13699.09|13818.19|13698.19|13819.09|13699.09|13818.19|13698.19|10
1651555280000|2022-05-03 05:21:20|13818.2|13698.2|13817.62|13697.62|13818.38|13698.38|13817.62|13697.62|10
1651555290000|2022-05-03 05:21:30|13817.36|13697.36|13816.88|13696.88|13817.36|13697.36|13816.88|13696.88|9
1651555300000|2022-05-03 05:21:40|13816.83|13696.83|13816.6|13696.6|13816.83|13696.83|13816.48|13696.48|8
1651555310000|2022-05-03 05:21:50|13816.46|13696.46|13816.6|13696.6|13816.69|13696.69|13816.46|13696.46|8
1651555320000|2022-05-03 05:22:00|13816.4|13696.4|13813.81|13693.81|13816.6|13696.6|13813.81|13693.81|10
1651555330000|2022-05-03 05:22:10|13813.51|13693.51|13812.95|13692.95|13813.58|13693.58|13812.95|13692.95|10
1651555340000|2022-05-03 05:22:20|13812.97|13692.97|13811.01|13691.01|13812.97|13692.97|13811.01|13691.01|10
1651555350000|2022-05-03 05:22:30|13811.38|13691.38|13811.41|13691.41|13811.41|13691.41|13811.08|13691.08|10
1651555360000|2022-05-03 05:22:40|13811.55|13691.55|13811.93|13691.93|13812.04|13692.04|13811.5|13691.5|8
1651555370000|2022-05-03 05:22:50|13812.16|13692.16|13811.54|13691.54|13812.16|13692.16|13810.67|13690.67|9
1651555380000|2022-05-03 05:23:00|13811.9|13691.9|13812.08|13692.08|13812.4|13692.4|13811.9|13691.9|9
1651555390000|2022-05-03 05:23:10|13811.92|13691.92|13812.31|13692.31|13812.31|13692.31|13811.63|13691.63|10
1651555400000|2022-05-03 05:23:20|13812.2|13692.2|13812.23|13692.23|13812.75|13692.75|13812.2|13692.2|9
1651555410000|2022-05-03 05:23:30|13812.44|13692.44|13811.4|13691.4|13812.53|13692.53|13811.4|13691.4|8
1651555420000|2022-05-03 05:23:40|13811.32|13691.32|13810.58|13690.58|13811.34|13691.34|13810.58|13690.58|8
1651555430000|2022-05-03 05:23:50|13810.71|13690.71|13810.88|13690.88|13811.02|13691.02|13810.71|13690.71|10
1651555440000|2022-05-03 05:24:00|13811.12|13691.12|13811.36|13691.36|13811.37|13691.37|13810.95|13690.95|10
1651555450000|2022-05-03 05:24:10|13811.43|13691.43|13811.3|13691.3|13811.43|13691.43|13811.29|13691.29|7
1651555460000|2022-05-03 05:24:20|13811.44|13691.44|13811.46|13691.46|13811.7|13691.7|13811.44|13691.44|9
1651555470000|2022-05-03 05:24:30|13811.51|13691.51|13811.47|13691.47|13811.51|13691.51|13811.2|13691.2|9
1651555480000|2022-05-03 05:24:40|13811.36|13691.36|13809.55|13689.55|13811.36|13691.36|13809.55|13689.55|8
1651555490000|2022-05-03 05:24:50|13809.5|13689.5|13807.39|13687.39|13809.5|13689.5|13807.3|13687.3|10
1651555500000|2022-05-03 05:25:00|13807.24|13687.24|13806.87|13686.87|13807.38|13687.38|13806.87|13686.87|9
1651555510000|2022-05-03 05:25:10|13806.95|13686.95|13805.21|13685.21|13806.95|13686.95|13805.21|13685.21|10
1651555520000|2022-05-03 05:25:20|13805.08|13685.08|13804.74|13684.74|13805.25|13685.25|13804.74|13684.74|10
1651555530000|2022-05-03 05:25:30|13804.91|13684.91|13803.63|13683.63|13804.99|13684.99|13803.63|13683.63|10
1651555540000|2022-05-03 05:25:40|13803.47|13683.47|13803.25|13683.25|13803.5|13683.5|13802.92|13682.92|9
1651555550000|2022-05-03 05:25:50|13803.39|13683.39|13804.5|13684.5|13804.5|13684.5|13803.23|13683.23|10
1651555560000|2022-05-03 05:26:00|13804.67|13684.67|13804.29|13684.29|13804.82|13684.82|13803.46|13683.46|10
1651555570000|2022-05-03 05:26:10|13804.06|13684.06|13804.6|13684.6|13804.81|13684.81|13804.06|13684.06|10
1651555580000|2022-05-03 05:26:20|13804.92|13684.92|13805.24|13685.24|13805.26|13685.26|13804.92|13684.92|10
1651555590000|2022-05-03 05:26:30|13805.22|13685.22|13805.25|13685.25|13805.26|13685.26|13805.02|13685.02|8
1651555600000|2022-05-03 05:26:40|13805.22|13685.22|13806.99|13686.99|13806.99|13686.99|13805.22|13685.22|9
1651555610000|2022-05-03 05:26:50|13807.08|13687.08|13809.11|13689.11|13809.13|13689.13|13807.08|13687.08|10
1651555620000|2022-05-03 05:27:00|13809.33|13689.33|13810.58|13690.58|13810.58|13690.58|13809.28|13689.28|10
1651555630000|2022-05-03 05:27:10|13811.42|13691.42|13814.05|13694.05|13814.05|13694.05|13811.42|13691.42|10
1651555640000|2022-05-03 05:27:20|13814.65|13694.65|13815.78|13695.78|13815.78|13695.78|13814.54|13694.54|10
1651555650000|2022-05-03 05:27:30|13815.92|13695.92|13816.71|13696.71|13816.84|13696.84|13815.92|13695.92|10
1651555660000|2022-05-03 05:27:40|13816.75|13696.75|13817.44|13697.44|13817.45|13697.45|13816.75|13696.75|10
1651555670000|2022-05-03 05:27:50|13817.46|13697.46|13817.32|13697.32|13817.6|13697.6|13817.22|13697.22|10
1651555680000|2022-05-03 05:28:00|13817.18|13697.18|13817.02|13697.02|13817.23|13697.23|13816.87|13696.87|10
1651555690000|2022-05-03 05:28:10|13817.03|13697.03|13816.69|13696.69|13817.03|13697.03|13816.48|13696.48|10
1651555700000|2022-05-03 05:28:20|13816.82|13696.82|13817.29|13697.29|13817.62|13697.62|13816.82|13696.82|10
1651555710000|2022-05-03 05:28:30|13817.13|13697.13|13816.99|13696.99|13817.14|13697.14|13816.66|13696.66|10
1651555720000|2022-05-03 05:28:40|13817|13697|13818.55|13698.55|13818.55|13698.55|13817|13697|9
1651555730000|2022-05-03 05:28:50|13818.6|13698.6|13821.91|13701.91|13821.91|13701.91|13818.6|13698.6|9
1651555740000|2022-05-03 05:29:00|13823.05|13703.05|13824.54|13704.54|13824.85|13704.85|13823.05|13703.05|10
1651555750000|2022-05-03 05:29:10|13824.49|13704.49|13824.21|13704.21|13824.72|13704.72|13824.21|13704.21|7
1651555760000|2022-05-03 05:29:20|13824.18|13704.18|13824.37|13704.37|13824.37|13704.37|13824.18|13704.18|9
1651555770000|2022-05-03 05:29:30|13824.44|13704.44|13824.84|13704.84|13825.09|13705.09|13824.44|13704.44|8
1651555780000|2022-05-03 05:29:40|13824.86|13704.86|13824.69|13704.69|13825.17|13705.17|13824.69|13704.69|8
1651555790000|2022-05-03 05:29:50|13825.06|13705.06|13825.26|13705.26|13825.37|13705.37|13824.82|13704.82|10
1651555800000|2022-05-03 05:30:00|13825.07|13705.07|13824.46|13704.46|13825.08|13705.08|13824.46|13704.46|8
1651555810000|2022-05-03 05:30:10|13824.43|13704.43|13827.07|13707.07|13827.08|13707.08|13824.43|13704.43|10
1651555820000|2022-05-03 05:30:20|13827.44|13707.44|13827.95|13707.95|13828.07|13708.07|13827.44|13707.44|8
1651555830000|2022-05-03 05:30:30|13827.99|13707.99|13827.46|13707.46|13827.99|13707.99|13827.46|13707.46|10
1651555840000|2022-05-03 05:30:40|13827.62|13707.62|13829.45|13709.45|13829.5|13709.5|13827.62|13707.62|10
1651555850000|2022-05-03 05:30:50|13829.47|13709.47|13829.39|13709.39|13829.66|13709.66|13829.39|13709.39|8
1651555860000|2022-05-03 05:31:00|13829.45|13709.45|13828.8|13708.8|13829.45|13709.45|13828.8|13708.8|8
1651555870000|2022-05-03 05:31:10|13828.61|13708.61|13828.09|13708.09|13829.3|13709.3|13828.09|13708.09|10
1651555880000|2022-05-03 05:31:20|13828.39|13708.39|13830.63|13710.63|13830.63|13710.63|13828.39|13708.39|9
1651555890000|2022-05-03 05:31:30|13830.84|13710.84|13832.1|13712.1|13832.21|13712.21|13830.84|13710.84|10
1651555900000|2022-05-03 05:31:40|13832.11|13712.11|13836.6|13716.6|13836.6|13716.6|13832.09|13712.09|10
1651555910000|2022-05-03 05:31:50|13836.96|13716.96|13838.15|13718.15|13838.17|13718.17|13836.96|13716.96|9
1651555920000|2022-05-03 05:32:00|13838.16|13718.16|13837.69|13717.69|13838.26|13718.26|13837.69|13717.69|9
1651555930000|2022-05-03 05:32:10|13837.64|13717.64|13837.26|13717.26|13837.64|13717.64|13837.26|13717.26|8
1651555940000|2022-05-03 05:32:20|13837.28|13717.28|13836.91|13716.91|13837.28|13717.28|13836.9|13716.9|7
1651555950000|2022-05-03 05:32:30|13836.99|13716.99|13836.71|13716.71|13837|13717|13836.71|13716.71|8
1651555960000|2022-05-03 05:32:40|13836.74|13716.74|13834.17|13714.17|13836.74|13716.74|13834.17|13714.17|8
1651555970000|2022-05-03 05:32:50|13834.26|13714.26|13833.45|13713.45|13834.53|13714.53|13833.06|13713.06|10
1651555980000|2022-05-03 05:33:00|13833.66|13713.66|13834.36|13714.36|13834.36|13714.36|13833.6|13713.6|9
1651555990000|2022-05-03 05:33:10|13834.68|13714.68|13835.31|13715.31|13835.31|13715.31|13834.68|13714.68|9
1651556000000|2022-05-03 05:33:20|13835.3|13715.3|13837.21|13717.21|13837.21|13717.21|13835.3|13715.3|9
1651556010000|2022-05-03 05:33:30|13837.12|13717.12|13836.66|13716.66|13837.12|13717.12|13836.65|13716.65|9
1651556020000|2022-05-03 05:33:40|13836.39|13716.39|13836.4|13716.4|13836.56|13716.56|13836.28|13716.28|10
1651556030000|2022-05-03 05:33:50|13836.38|13716.38|13836.26|13716.26|13836.41|13716.41|13836.02|13716.02|10
1651556040000|2022-05-03 05:34:00|13836.32|13716.32|13836.28|13716.28|13836.4|13716.4|13836.16|13716.16|9
1651556050000|2022-05-03 05:34:10|13836.31|13716.31|13837.35|13717.35|13837.35|13717.35|13836.31|13716.31|10
1651556060000|2022-05-03 05:34:20|13837.39|13717.39|13839.02|13719.02|13839.02|13719.02|13837.39|13717.39|10
1651556070000|2022-05-03 05:34:30|13839.1|13719.1|13838.32|13718.32|13839.1|13719.1|13838.32|13718.32|10
1651556080000|2022-05-03 05:34:40|13838.27|13718.27|13837.2|13717.2|13838.27|13718.27|13837.12|13717.12|9
1651556090000|2022-05-03 05:34:50|13837.39|13717.39|13836.67|13716.67|13837.39|13717.39|13836.67|13716.67|9
1651556100000|2022-05-03 05:35:00|13836.78|13716.78|13837.38|13717.38|13837.43|13717.43|13836.78|13716.78|9
1651556110000|2022-05-03 05:35:10|13837.92|13717.92|13838.5|13718.5|13838.57|13718.57|13837.87|13717.87|8
1651556120000|2022-05-03 05:35:20|13838.82|13718.82|13839.62|13719.62|13839.62|13719.62|13838.82|13718.82|10
1651556130000|2022-05-03 05:35:30|13839.77|13719.77|13840.32|13720.32|13840.32|13720.32|13839.63|13719.63|10
1651556140000|2022-05-03 05:35:40|13840.35|13720.35|13840.48|13720.48|13840.57|13720.57|13840.25|13720.25|8
1651556150000|2022-05-03 05:35:50|13840.7|13720.7|13841.18|13721.18|13841.24|13721.24|13840.65|13720.65|9
1651556160000|2022-05-03 05:36:00|13841.03|13721.03|13840.98|13720.98|13841.03|13721.03|13840.78|13720.78|10
1651556170000|2022-05-03 05:36:10|13840.93|13720.93|13840.87|13720.87|13841.25|13721.25|13840.87|13720.87|7
1651556180000|2022-05-03 05:36:20|13840.76|13720.76|13840.1|13720.1|13840.76|13720.76|13839.94|13719.94|7
1651556190000|2022-05-03 05:36:30|13840.14|13720.14|13840.15|13720.15|13840.15|13720.15|13839.93|13719.93|9
1651556200000|2022-05-03 05:36:40|13840.19|13720.19|13840.07|13720.07|13840.25|13720.25|13840|13720|8
1651556210000|2022-05-03 05:36:50|13839.54|13719.54|13839.68|13719.68|13839.81|13719.81|13839.52|13719.52|9
1651556220000|2022-05-03 05:37:00|13839.52|13719.52|13838.97|13718.97|13839.64|13719.64|13838.83|13718.83|10
1651556230000|2022-05-03 05:37:10|13838.88|13718.88|13840.33|13720.33|13840.33|13720.33|13838.66|13718.66|10
1651556240000|2022-05-03 05:37:20|13840.26|13720.26|13840.45|13720.45|13840.81|13720.81|13840.2|13720.2|10
1651556250000|2022-05-03 05:37:30|13840.47|13720.47|13840.92|13720.92|13840.92|13720.92|13840.26|13720.26|9
1651556260000|2022-05-03 05:37:40|13840.87|13720.87|13840.73|13720.73|13840.98|13720.98|13840.73|13720.73|10
1651556270000|2022-05-03 05:37:50|13840.76|13720.76|13841.77|13721.77|13841.77|13721.77|13840.76|13720.76|10
1651556280000|2022-05-03 05:38:00|13841.89|13721.89|13842.46|13722.46|13842.58|13722.58|13841.83|13721.83|9
1651556290000|2022-05-03 05:38:10|13842.49|13722.49|13842.74|13722.74|13842.74|13722.74|13841.99|13721.99|10
1651556300000|2022-05-03 05:38:20|13842.57|13722.57|13841.89|13721.89|13842.58|13722.58|13841.73|13721.73|10
1651556310000|2022-05-03 05:38:30|13842.12|13722.12|13843.78|13723.78|13843.78|13723.78|13842.12|13722.12|10
1651556320000|2022-05-03 05:38:40|13843.72|13723.72|13843.95|13723.95|13843.95|13723.95|13843.5|13723.5|10
1651556330000|2022-05-03 05:38:50|13844.3|13724.3|13843.9|13723.9|13844.5|13724.5|13843.9|13723.9|10
1651556340000|2022-05-03 05:39:00|13844.01|13724.01|13843.75|13723.75|13844.18|13724.18|13843.47|13723.47|8
1651556350000|2022-05-03 05:39:10|13843.8|13723.8|13843.36|13723.36|13843.8|13723.8|13843.2|13723.2|8
1651556360000|2022-05-03 05:39:20|13843.22|13723.22|13843.52|13723.52|13843.52|13723.52|13843.1|13723.1|10
1651556370000|2022-05-03 05:39:30|13843.59|13723.59|13845.45|13725.45|13845.45|13725.45|13843.52|13723.52|10
1651556380000|2022-05-03 05:39:40|13845.65|13725.65|13845.99|13725.99|13845.99|13725.99|13845.52|13725.52|10
1651556390000|2022-05-03 05:39:50|13845.97|13725.97|13846.32|13726.32|13846.5|13726.5|13845.97|13725.97|10
1651556400000|2022-05-03 05:40:00|13846.51|13726.51|13847.2|13727.2|13847.34|13727.34|13846.3|13726.3|8
1651556410000|2022-05-03 05:40:10|13847.18|13727.18|13848.17|13728.17|13848.17|13728.17|13846.98|13726.98|9
1651556420000|2022-05-03 05:40:20|13848.07|13728.07|13848.66|13728.66|13848.7|13728.7|13847.96|13727.96|9
1651556430000|2022-05-03 05:40:30|13848.59|13728.59|13849.02|13729.02|13849.1|13729.1|13848.59|13728.59|10
1651556440000|2022-05-03 05:40:40|13848.95|13728.95|13848.73|13728.73|13849.02|13729.02|13848.73|13728.73|10
1651556450000|2022-05-03 05:40:50|13848.84|13728.84|13848.89|13728.89|13849.08|13729.08|13848.49|13728.49|10
1651556460000|2022-05-03 05:41:00|13848.93|13728.93|13849.59|13729.59|13849.88|13729.88|13848.59|13728.59|10
1651556470000|2022-05-03 05:41:10|13849.61|13729.61|13849.59|13729.59|13849.88|13729.88|13849.59|13729.59|10
1651556480000|2022-05-03 05:41:20|13850.11|13730.11|13851.41|13731.41|13851.41|13731.41|13849.97|13729.97|10
1651556490000|2022-05-03 05:41:30|13851.51|13731.51|13852.36|13732.36|13852.36|13732.36|13851.51|13731.51|9
1651556500000|2022-05-03 05:41:40|13852.16|13732.16|13851.51|13731.51|13852.16|13732.16|13851.41|13731.41|9
1651556510000|2022-05-03 05:41:50|13851.59|13731.59|13850.92|13730.92|13851.59|13731.59|13850.88|13730.88|9
1651556520000|2022-05-03 05:42:00|13851.22|13731.22|13851.51|13731.51|13851.75|13731.75|13851.04|13731.04|10
1651556530000|2022-05-03 05:42:10|13851.48|13731.48|13852.41|13732.41|13852.55|13732.55|13851.48|13731.48|10
1651556540000|2022-05-03 05:42:20|13852.54|13732.54|13851.83|13731.83|13852.54|13732.54|13851.83|13731.83|9
1651556550000|2022-05-03 05:42:30|13851.8|13731.8|13849.94|13729.94|13851.87|13731.87|13849.94|13729.94|10
1651556560000|2022-05-03 05:42:40|13849.8|13729.8|13848.37|13728.37|13849.8|13729.8|13848.37|13728.37|9
1651556570000|2022-05-03 05:42:50|13848.61|13728.61|13847.82|13727.82|13848.61|13728.61|13847.73|13727.73|8
1651556580000|2022-05-03 05:43:00|13847.72|13727.72|13846.2|13726.2|13847.72|13727.72|13846.2|13726.2|9
1651556590000|2022-05-03 05:43:10|13846.19|13726.19|13844.54|13724.54|13846.19|13726.19|13844.54|13724.54|9
1651556600000|2022-05-03 05:43:20|13844.41|13724.41|13841.79|13721.79|13844.41|13724.41|13841.79|13721.79|10
1651556610000|2022-05-03 05:43:30|13841.65|13721.65|13841.26|13721.26|13841.65|13721.65|13841.05|13721.05|8
1651556620000|2022-05-03 05:43:40|13841.28|13721.28|13840.91|13720.91|13841.28|13721.28|13840.82|13720.82|10
1651556630000|2022-05-03 05:43:50|13840.95|13720.95|13841.07|13721.07|13841.09|13721.09|13840.74|13720.74|10
1651556640000|2022-05-03 05:44:00|13841.12|13721.12|13841.64|13721.64|13841.64|13721.64|13841.12|13721.12|8
1651556650000|2022-05-03 05:44:10|13841.89|13721.89|13841.87|13721.87|13841.9|13721.9|13841.77|13721.77|9
1651556660000|2022-05-03 05:44:20|13841.92|13721.92|13842.36|13722.36|13842.36|13722.36|13841.56|13721.56|9
1651556670000|2022-05-03 05:44:30|13842.27|13722.27|13841.93|13721.93|13842.27|13722.27|13841.93|13721.93|7
1651556680000|2022-05-03 05:44:40|13841.89|13721.89|13841.62|13721.62|13841.93|13721.93|13841.62|13721.62|7
1651556690000|2022-05-03 05:44:50|13841.5|13721.5|13840.67|13720.67|13841.59|13721.59|13840.6|13720.6|10
1651556700000|2022-05-03 05:45:00|13840.65|13720.65|13840.27|13720.27|13840.65|13720.65|13839.9|13719.9|10
1651556710000|2022-05-03 05:45:10|13840.22|13720.22|13840.67|13720.67|13840.67|13720.67|13840.15|13720.15|9
1651556720000|2022-05-03 05:45:20|13840.53|13720.53|13839.96|13719.96|13840.68|13720.68|13839.96|13719.96|8
1651556730000|2022-05-03 05:45:30|13839.78|13719.78|13839.21|13719.21|13840.03|13720.03|13838.95|13718.95|10
1651556740000|2022-05-03 05:45:40|13839.24|13719.24|13838.41|13718.41|13839.24|13719.24|13838.41|13718.41|10
1651556750000|2022-05-03 05:45:50|13838.22|13718.22|13838.44|13718.44|13838.53|13718.53|13838|13718|10
1651556760000|2022-05-03 05:46:00|13838.38|13718.38|13837.79|13717.79|13838.54|13718.54|13837.64|13717.64|10
1651556770000|2022-05-03 05:46:10|13837.72|13717.72|13837.02|13717.02|13837.72|13717.72|13837|13717|9
1651556780000|2022-05-03 05:46:20|13836.68|13716.68|13834.69|13714.69|13836.71|13716.71|13834.69|13714.69|9
1651556790000|2022-05-03 05:46:30|13834.61|13714.61|13834.14|13714.14|13834.63|13714.63|13834.1|13714.1|10
1651556800000|2022-05-03 05:46:40|13834.08|13714.08|13833.48|13713.48|13834.12|13714.12|13833.48|13713.48|9
1651556810000|2022-05-03 05:46:50|13833.53|13713.53|13834.05|13714.05|13834.08|13714.08|13833.53|13713.53|10
1651556820000|2022-05-03 05:47:00|13834.06|13714.06|13834.04|13714.04|13834.43|13714.43|13834.01|13714.01|9
1651556830000|2022-05-03 05:47:10|13834.07|13714.07|13832.58|13712.58|13834.1|13714.1|13832.58|13712.58|10
1651556840000|2022-05-03 05:47:20|13832.59|13712.59|13832.68|13712.68|13832.79|13712.79|13832.59|13712.59|7
1651556850000|2022-05-03 05:47:30|13832.73|13712.73|13832.5|13712.5|13832.79|13712.79|13832.31|13712.31|8
1651556860000|2022-05-03 05:47:40|13832.34|13712.34|13831.46|13711.46|13832.34|13712.34|13831.45|13711.45|10
1651556870000|2022-05-03 05:47:50|13831.39|13711.39|13831.28|13711.28|13831.67|13711.67|13831.24|13711.24|9
1651556880000|2022-05-03 05:48:00|13831.32|13711.32|13831.01|13711.01|13831.32|13711.32|13830.66|13710.66|10
1651556890000|2022-05-03 05:48:10|13830.96|13710.96|13830.13|13710.13|13830.96|13710.96|13829.78|13709.78|10
1651556900000|2022-05-03 05:48:20|13830.29|13710.29|13830.55|13710.55|13830.55|13710.55|13830.15|13710.15|7
1651556910000|2022-05-03 05:48:30|13830.58|13710.58|13830.17|13710.17|13830.79|13710.79|13830.17|13710.17|7
1651556920000|2022-05-03 05:48:40|13829.94|13709.94|13830.44|13710.44|13830.57|13710.57|13829.94|13709.94|10
1651556930000|2022-05-03 05:48:50|13830.43|13710.43|13830.82|13710.82|13830.82|13710.82|13830.41|13710.41|9
1651556940000|2022-05-03 05:49:00|13830.78|13710.78|13831.96|13711.96|13832.17|13712.17|13830.75|13710.75|8
1651556950000|2022-05-03 05:49:10|13832.1|13712.1|13831.93|13711.93|13832.42|13712.42|13831.93|13711.93|10
1651556960000|2022-05-03 05:49:20|13831.97|13711.97|13831.2|13711.2|13832.1|13712.1|13830.92|13710.92|10
1651556970000|2022-05-03 05:49:30|13830.91|13710.91|13831.7|13711.7|13831.72|13711.72|13830.73|13710.73|10
1651556980000|2022-05-03 05:49:40|13831.81|13711.81|13832.01|13712.01|13832.23|13712.23|13831.71|13711.71|9
1651556990000|2022-05-03 05:49:50|13832.02|13712.02|13833.53|13713.53|13833.53|13713.53|13832.01|13712.01|10
1651557000000|2022-05-03 05:50:00|13833.35|13713.35|13834.6|13714.6|13834.6|13714.6|13833.35|13713.35|10
1651557010000|2022-05-03 05:50:10|13834.75|13714.75|13836.9|13716.9|13836.9|13716.9|13833.94|13713.94|10
1651557020000|2022-05-03 05:50:20|13837.4|13717.4|13838.53|13718.53|13838.67|13718.67|13837.4|13717.4|9
1651557030000|2022-05-03 05:50:30|13838.6|13718.6|13839.05|13719.05|13839.05|13719.05|13838.41|13718.41|9
1651557040000|2022-05-03 05:50:40|13838.84|13718.84|13838.58|13718.58|13838.84|13718.84|13838.21|13718.21|10
1651557050000|2022-05-03 05:50:50|13838.56|13718.56|13840.29|13720.29|13840.36|13720.36|13838.56|13718.56|10
1651557060000|2022-05-03 05:51:00|13840|13720|13839.48|13719.48|13840|13720|13839.41|13719.41|10
1651557070000|2022-05-03 05:51:10|13839.5|13719.5|13839.35|13719.35|13839.5|13719.5|13839.1|13719.1|8
1651557080000|2022-05-03 05:51:20|13839.53|13719.53|13841.41|13721.41|13841.41|13721.41|13839.53|13719.53|10
1651557090000|2022-05-03 05:51:30|13841.76|13721.76|13843.77|13723.77|13843.77|13723.77|13841.76|13721.76|10
1651557100000|2022-05-03 05:51:40|13843.87|13723.87|13844.39|13724.39|13844.64|13724.64|13843.87|13723.87|10
1651557110000|2022-05-03 05:51:50|13844.43|13724.43|13844.08|13724.08|13844.43|13724.43|13843.85|13723.85|10
1651557120000|2022-05-03 05:52:00|13844.01|13724.01|13843.81|13723.81|13844.01|13724.01|13843.38|13723.38|10
1651557130000|2022-05-03 05:52:10|13843.71|13723.71|13843.41|13723.41|13843.71|13723.71|13843.29|13723.29|9
1651557140000|2022-05-03 05:52:20|13843.17|13723.17|13843.8|13723.8|13843.8|13723.8|13843.17|13723.17|9
1651557150000|2022-05-03 05:52:30|13843.52|13723.52|13843.6|13723.6|13843.91|13723.91|13843.52|13723.52|9
1651557160000|2022-05-03 05:52:40|13843.75|13723.75|13844.01|13724.01|13844.01|13724.01|13843.71|13723.71|7
1651557170000|2022-05-03 05:52:50|13844.06|13724.06|13844.61|13724.61|13844.86|13724.86|13843.66|13723.66|10
1651557180000|2022-05-03 05:53:00|13844.94|13724.94|13846.9|13726.9|13846.9|13726.9|13844.88|13724.88|9
1651557190000|2022-05-03 05:53:10|13846.93|13726.93|13847.95|13727.95|13847.95|13727.95|13846.93|13726.93|10
1651557200000|2022-05-03 05:53:20|13848.02|13728.02|13849.85|13729.85|13849.85|13729.85|13848.02|13728.02|9
1651557210000|2022-05-03 05:53:30|13849.77|13729.77|13850.53|13730.53|13850.79|13730.79|13849.77|13729.77|10
1651557220000|2022-05-03 05:53:40|13850.9|13730.9|13851.09|13731.09|13851.33|13731.33|13850.9|13730.9|9
1651557230000|2022-05-03 05:53:50|13851.73|13731.73|13852.96|13732.96|13852.96|13732.96|13851.73|13731.73|10
1651557240000|2022-05-03 05:54:00|13852.84|13732.84|13852.8|13732.8|13853.23|13733.23|13852.73|13732.73|10
1651557250000|2022-05-03 05:54:10|13852.67|13732.67|13852.67|13732.67|13852.7|13732.7|13852.59|13732.59|9
1651557260000|2022-05-03 05:54:20|13852.42|13732.42|13852.03|13732.03|13852.65|13732.65|13851.9|13731.9|10
1651557270000|2022-05-03 05:54:30|13852.08|13732.08|13854.22|13734.22|13854.22|13734.22|13852.02|13732.02|10
1651557280000|2022-05-03 05:54:40|13854.68|13734.68|13855.19|13735.19|13855.32|13735.32|13854.68|13734.68|10
1651557290000|2022-05-03 05:54:50|13855.27|13735.27|13855.36|13735.36|13855.36|13735.36|13855.07|13735.07|10
1651557300000|2022-05-03 05:55:00|13855.38|13735.38|13856.22|13736.22|13856.22|13736.22|13855.38|13735.38|9
1651557310000|2022-05-03 05:55:10|13856.25|13736.25|13856.48|13736.48|13856.69|13736.69|13856.25|13736.25|9
1651557320000|2022-05-03 05:55:20|13856.8|13736.8|13857.58|13737.58|13857.58|13737.58|13856.8|13736.8|8
1651557330000|2022-05-03 05:55:30|13857.56|13737.56|13856.43|13736.43|13857.75|13737.75|13856.43|13736.43|10
1651557340000|2022-05-03 05:55:40|13856.47|13736.47|13857.57|13737.57|13857.57|13737.57|13856.33|13736.33|8
1651557350000|2022-05-03 05:55:50|13857.78|13737.78|13858.45|13738.45|13858.65|13738.65|13857.78|13737.78|10
1651557360000|2022-05-03 05:56:00|13858.73|13738.73|13859.47|13739.47|13859.47|13739.47|13858.73|13738.73|10
1651557370000|2022-05-03 05:56:10|13859.46|13739.46|13859.86|13739.86|13859.86|13739.86|13859.35|13739.35|10
1651557380000|2022-05-03 05:56:20|13859.87|13739.87|13860.61|13740.61|13860.61|13740.61|13859.83|13739.83|9
1651557390000|2022-05-03 05:56:30|13860.8|13740.8|13861.19|13741.19|13861.19|13741.19|13860.64|13740.64|10
1651557400000|2022-05-03 05:56:40|13861.37|13741.37|13861.95|13741.95|13861.95|13741.95|13861.13|13741.13|8
1651557410000|2022-05-03 05:56:50|13861.77|13741.77|13862.22|13742.22|13862.24|13742.24|13861.75|13741.75|10
1651557420000|2022-05-03 05:57:00|13862.37|13742.37|13862.6|13742.6|13862.63|13742.63|13862.26|13742.26|9
1651557430000|2022-05-03 05:57:10|13862.62|13742.62|13862.9|13742.9|13862.9|13742.9|13862.36|13742.36|9
1651557440000|2022-05-03 05:57:20|13862.99|13742.99|13862.81|13742.81|13863.11|13743.11|13862.81|13742.81|10
1651557450000|2022-05-03 05:57:30|13862.71|13742.71|13862.55|13742.55|13862.81|13742.81|13862.53|13742.53|8
1651557460000|2022-05-03 05:57:40|13862.22|13742.22|13862.38|13742.38|13862.54|13742.54|13862.22|13742.22|10
1651557470000|2022-05-03 05:57:50|13862.35|13742.35|13862.5|13742.5|13862.6|13742.6|13862.35|13742.35|10
1651557480000|2022-05-03 05:58:00|13862.42|13742.42|13862.29|13742.29|13862.56|13742.56|13862.2|13742.2|10
1651557490000|2022-05-03 05:58:10|13862.25|13742.25|13861.87|13741.87|13862.27|13742.27|13861.87|13741.87|9
1651557500000|2022-05-03 05:58:20|13861.59|13741.59|13860.14|13740.14|13861.59|13741.59|13860.14|13740.14|9
1651557510000|2022-05-03 05:58:30|13859.98|13739.98|13859.47|13739.47|13859.98|13739.98|13859.47|13739.47|10
1651557520000|2022-05-03 05:58:40|13859.44|13739.44|13859.65|13739.65|13859.65|13739.65|13859.44|13739.44|10
1651557530000|2022-05-03 05:58:50|13859.54|13739.54|13859.92|13739.92|13859.92|13739.92|13859.52|13739.52|9
1651557540000|2022-05-03 05:59:00|13859.94|13739.94|13859.87|13739.87|13859.97|13739.97|13859.83|13739.83|9
1651557550000|2022-05-03 05:59:10|13859.93|13739.93|13856.72|13736.72|13860.1|13740.1|13856.72|13736.72|10
1651557560000|2022-05-03 05:59:20|13856.71|13736.71|13855.66|13735.66|13856.71|13736.71|13855.66|13735.66|8
1651557570000|2022-05-03 05:59:30|13855.9|13735.9|13855.89|13735.89|13855.9|13735.9|13855.23|13735.23|9
1651557580000|2022-05-03 05:59:40|13855.92|13735.92|13855.73|13735.73|13855.92|13735.92|13855.63|13735.63|10
1651557590000|2022-05-03 05:59:50|13855.68|13735.68|13856.45|13736.45|13856.45|13736.45|13855.68|13735.68|10
1651557600000|2022-05-03 06:00:00|13856.48|13736.48|13855.67|13735.67|13856.55|13736.55|13855.4|13735.4|10
1651557610000|2022-05-03 06:00:10|13855.61|13735.61|13855.3|13735.3|13855.81|13735.81|13854.95|13734.95|10
1651557620000|2022-05-03 06:00:20|13855.45|13735.45|13856.44|13736.44|13856.44|13736.44|13855.45|13735.45|10
1651557630000|2022-05-03 06:00:30|13856.45|13736.45|13858.22|13738.22|13858.22|13738.22|13856.45|13736.45|10
1651557640000|2022-05-03 06:00:40|13858.57|13738.57|13859.73|13739.73|13859.73|13739.73|13858.57|13738.57|9
1651557650000|2022-05-03 06:00:50|13859.72|13739.72|13859.08|13739.08|13859.76|13739.76|13859.06|13739.06|9
1651557660000|2022-05-03 06:01:00|13859|13739|13857.65|13737.65|13859|13739|13857.65|13737.65|9
1651557670000|2022-05-03 06:01:10|13857.05|13737.05|13857.28|13737.28|13857.36|13737.36|13856.91|13736.91|10
1651557680000|2022-05-03 06:01:20|13857.31|13737.31|13856.67|13736.67|13857.51|13737.51|13856.67|13736.67|10
1651557690000|2022-05-03 06:01:30|13856.8|13736.8|13856.66|13736.66|13856.8|13736.8|13856.45|13736.45|8
1651557700000|2022-05-03 06:01:40|13856.45|13736.45|13856.45|13736.45|13856.46|13736.46|13856.3|13736.3|9
1651557710000|2022-05-03 06:01:50|13856.5|13736.5|13855.75|13735.75|13856.5|13736.5|13855.75|13735.75|10
1651557720000|2022-05-03 06:02:00|13855.68|13735.68|13855.6|13735.6|13856.42|13736.42|13855.56|13735.56|8
1651557730000|2022-05-03 06:02:10|13855.28|13735.28|13855.48|13735.48|13855.64|13735.64|13855.23|13735.23|9
1651557740000|2022-05-03 06:02:20|13855.46|13735.46|13855.5|13735.5|13855.56|13735.56|13855.17|13735.17|10
1651557750000|2022-05-03 06:02:30|13855.4|13735.4|13855.76|13735.76|13855.88|13735.88|13855.4|13735.4|10
1651557760000|2022-05-03 06:02:40|13855.85|13735.85|13855.91|13735.91|13855.94|13735.94|13855.79|13735.79|10
1651557770000|2022-05-03 06:02:50|13855.8|13735.8|13855.77|13735.77|13856.04|13736.04|13855.77|13735.77|9
1651557780000|2022-05-03 06:03:00|13855.79|13735.79|13854.02|13734.02|13855.79|13735.79|13854.02|13734.02|8
1651557790000|2022-05-03 06:03:10|13853.58|13733.58|13851.97|13731.97|13853.66|13733.66|13851.97|13731.97|10
1651557800000|2022-05-03 06:03:20|13851.62|13731.62|13851.1|13731.1|13851.62|13731.62|13850.6|13730.6|10
1651557810000|2022-05-03 06:03:30|13851.47|13731.47|13851.92|13731.92|13851.92|13731.92|13851.37|13731.37|9
1651557820000|2022-05-03 06:03:40|13852|13732|13853.52|13733.52|13853.58|13733.58|13852|13732|10
1651557830000|2022-05-03 06:03:50|13853.44|13733.44|13854.36|13734.36|13854.36|13734.36|13853.44|13733.44|10
1651557840000|2022-05-03 06:04:00|13854.72|13734.72|13855.07|13735.07|13855.12|13735.12|13854.6|13734.6|10
1651557850000|2022-05-03 06:04:10|13855.2|13735.2|13855.47|13735.47|13855.76|13735.76|13855.2|13735.2|9
1651557860000|2022-05-03 06:04:20|13855.46|13735.46|13855.37|13735.37|13855.54|13735.54|13855.14|13735.14|10
1651557870000|2022-05-03 06:04:30|13855.54|13735.54|13856.6|13736.6|13856.91|13736.91|13855.54|13735.54|10
1651557880000|2022-05-03 06:04:40|13856.83|13736.83|13857.22|13737.22|13857.22|13737.22|13856.58|13736.58|10
1651557890000|2022-05-03 06:04:50|13857.29|13737.29|13857.91|13737.91|13857.98|13737.98|13857.29|13737.29|8
1651557900000|2022-05-03 06:05:00|13857.84|13737.84|13857.79|13737.79|13857.97|13737.97|13857.51|13737.51|10
1651557910000|2022-05-03 06:05:10|13857.76|13737.76|13858.58|13738.58|13858.58|13738.58|13857.76|13737.76|10
1651557920000|2022-05-03 06:05:20|13858.6|13738.6|13859.2|13739.2|13859.2|13739.2|13858.6|13738.6|10
1651557930000|2022-05-03 06:05:30|13859.31|13739.31|13859.41|13739.41|13859.42|13739.42|13859.22|13739.22|9
1651557940000|2022-05-03 06:05:40|13859.37|13739.37|13859.55|13739.55|13859.63|13739.63|13859.36|13739.36|8
1651557950000|2022-05-03 06:05:50|13859.51|13739.51|13859.46|13739.46|13859.51|13739.51|13859.35|13739.35|8
1651557960000|2022-05-03 06:06:00|13859.42|13739.42|13858.74|13738.74|13859.42|13739.42|13858.74|13738.74|8
1651557970000|2022-05-03 06:06:10|13858.7|13738.7|13857.5|13737.5|13858.7|13738.7|13857.43|13737.43|10
1651557980000|2022-05-03 06:06:20|13857.34|13737.34|13856.16|13736.16|13857.34|13737.34|13856.16|13736.16|8
1651557990000|2022-05-03 06:06:30|13856.28|13736.28|13855.03|13735.03|13856.28|13736.28|13855.03|13735.03|10
1651558000000|2022-05-03 06:06:40|13855.06|13735.06|13854.27|13734.27|13855.11|13735.11|13854.27|13734.27|8
1651558010000|2022-05-03 06:06:50|13853.65|13733.65|13850.53|13730.53|13853.65|13733.65|13850.53|13730.53|10
1651558020000|2022-05-03 06:07:00|13850.65|13730.65|13849.52|13729.52|13850.65|13730.65|13849.52|13729.52|8
1651558030000|2022-05-03 06:07:10|13849.58|13729.58|13849.2|13729.2|13849.58|13729.58|13849.2|13729.2|7
1651558040000|2022-05-03 06:07:20|13848.25|13728.25|13848.17|13728.17|13848.35|13728.35|13847.87|13727.87|9
1651558050000|2022-05-03 06:07:30|13848.04|13728.04|13848.13|13728.13|13848.49|13728.49|13847.76|13727.76|9
1651558060000|2022-05-03 06:07:40|13848.11|13728.11|13847.27|13727.27|13848.11|13728.11|13847.27|13727.27|9
1651558070000|2022-05-03 06:07:50|13847.29|13727.29|13845.88|13725.88|13847.32|13727.32|13845.88|13725.88|10
1651558080000|2022-05-03 06:08:00|13845.74|13725.74|13843.26|13723.26|13845.74|13725.74|13843.26|13723.26|10
1651558090000|2022-05-03 06:08:10|13843.14|13723.14|13843.91|13723.91|13843.91|13723.91|13842.66|13722.66|10
1651558100000|2022-05-03 06:08:20|13843.84|13723.84|13846.42|13726.42|13846.42|13726.42|13843.84|13723.84|9
1651558110000|2022-05-03 06:08:30|13846.45|13726.45|13846.91|13726.91|13846.96|13726.96|13846.45|13726.45|8
1651558120000|2022-05-03 06:08:40|13846.87|13726.87|13847.04|13727.04|13847.12|13727.12|13846.59|13726.59|9
1651558130000|2022-05-03 06:08:50|13846.98|13726.98|13847.52|13727.52|13847.53|13727.53|13846.98|13726.98|7
1651558140000|2022-05-03 06:09:00|13847.66|13727.66|13848.81|13728.81|13848.81|13728.81|13847.66|13727.66|9
1651558150000|2022-05-03 06:09:10|13848.86|13728.86|13848.4|13728.4|13849.03|13729.03|13848.28|13728.28|8
1651558160000|2022-05-03 06:09:20|13848.57|13728.57|13848.21|13728.21|13848.76|13728.76|13848.21|13728.21|9
1651558170000|2022-05-03 06:09:30|13848.16|13728.16|13848.09|13728.09|13848.16|13728.16|13848|13728|8
1651558180000|2022-05-03 06:09:40|13848.04|13728.04|13847.57|13727.57|13848.04|13728.04|13847.57|13727.57|7
1651558190000|2022-05-03 06:09:50|13847.45|13727.45|13847.07|13727.07|13847.45|13727.45|13847.01|13727.01|6
1651558200000|2022-05-03 06:10:00|13847.03|13727.03|13846.91|13726.91|13847.03|13727.03|13846.73|13726.73|10
1651558210000|2022-05-03 06:10:10|13846.95|13726.95|13846.35|13726.35|13846.95|13726.95|13846.31|13726.31|10
1651558220000|2022-05-03 06:10:20|13846.27|13726.27|13845.56|13725.56|13846.27|13726.27|13845.48|13725.48|10
1651558230000|2022-05-03 06:10:30|13845.51|13725.51|13845.29|13725.29|13846.34|13726.34|13845.29|13725.29|9
1651558240000|2022-05-03 06:10:40|13845.2|13725.2|13845.03|13725.03|13845.41|13725.41|13845.03|13725.03|10
1651558250000|2022-05-03 06:10:50|13845.28|13725.28|13844.64|13724.64|13845.28|13725.28|13844.64|13724.64|9
1651558260000|2022-05-03 06:11:00|13844.52|13724.52|13843.59|13723.59|13844.55|13724.55|13843.59|13723.59|9
1651558270000|2022-05-03 06:11:10|13843.34|13723.34|13842.17|13722.17|13843.45|13723.45|13842.11|13722.11|10
1651558280000|2022-05-03 06:11:20|13842.15|13722.15|13840.46|13720.46|13842.15|13722.15|13840.46|13720.46|9
1651558290000|2022-05-03 06:11:30|13840.41|13720.41|13839.67|13719.67|13840.59|13720.59|13839.61|13719.61|8
1651558300000|2022-05-03 06:11:40|13839.86|13719.86|13839.9|13719.9|13839.93|13719.93|13839.67|13719.67|7
1651558310000|2022-05-03 06:11:50|13839.8|13719.8|13839.2|13719.2|13839.91|13719.91|13839.2|13719.2|9
1651558320000|2022-05-03 06:12:00|13839.21|13719.21|13839.54|13719.54|13839.61|13719.61|13839.21|13719.21|9
1651558330000|2022-05-03 06:12:10|13839.55|13719.55|13839.67|13719.67|13839.67|13719.67|13839.55|13719.55|6
1651558340000|2022-05-03 06:12:20|13839.99|13719.99|13841.03|13721.03|13841.03|13721.03|13839.99|13719.99|10
1651558350000|2022-05-03 06:12:30|13841.05|13721.05|13841.66|13721.66|13841.66|13721.66|13841.05|13721.05|9
1651558360000|2022-05-03 06:12:40|13841.73|13721.73|13841.24|13721.24|13841.73|13721.73|13841.19|13721.19|8
1651558370000|2022-05-03 06:12:50|13841.16|13721.16|13842.08|13722.08|13842.2|13722.2|13841.16|13721.16|9
1651558380000|2022-05-03 06:13:00|13841.92|13721.92|13841.19|13721.19|13842.15|13722.15|13840.82|13720.82|9
1651558390000|2022-05-03 06:13:10|13841.24|13721.24|13840|13720|13841.24|13721.24|13839.94|13719.94|10
1651558400000|2022-05-03 06:13:20|13839.9|13719.9|13839.42|13719.42|13839.94|13719.94|13839.25|13719.25|7
1651558410000|2022-05-03 06:13:30|13839.56|13719.56|13838.92|13718.92|13840.01|13720.01|13838.92|13718.92|8
1651558420000|2022-05-03 06:13:40|13839.06|13719.06|13837|13717|13839.06|13719.06|13837|13717|10
1651558430000|2022-05-03 06:13:50|13836.84|13716.84|13836.29|13716.29|13836.84|13716.84|13836.29|13716.29|7
1651558440000|2022-05-03 06:14:00|13836|13716|13835.13|13715.13|13836.28|13716.28|13835.13|13715.13|8
1651558450000|2022-05-03 06:14:10|13833.9|13713.9|13832.37|13712.37|13833.9|13713.9|13832.37|13712.37|9
1651558460000|2022-05-03 06:14:20|13832.25|13712.25|13831.75|13711.75|13832.3|13712.3|13831.75|13711.75|7
1651558470000|2022-05-03 06:14:30|13831.65|13711.65|13830.03|13710.03|13831.65|13711.65|13830.03|13710.03|8
1651558480000|2022-05-03 06:14:40|13830|13710|13828.78|13708.78|13830|13710|13828.62|13708.62|9
1651558490000|2022-05-03 06:14:50|13828.59|13708.59|13827.59|13707.59|13828.59|13708.59|13827.59|13707.59|10
1651558500000|2022-05-03 06:15:00|13827.35|13707.35|13826.28|13706.28|13827.35|13707.35|13826.18|13706.18|10
1651558510000|2022-05-03 06:15:10|13826.25|13706.25|13824.67|13704.67|13826.25|13706.25|13824.67|13704.67|10
1651558520000|2022-05-03 06:15:20|13824.5|13704.5|13823.23|13703.23|13825.14|13705.14|13823.23|13703.23|10
1651558530000|2022-05-03 06:15:30|13823.24|13703.24|13822.61|13702.61|13823.24|13703.24|13822.61|13702.61|8
1651558540000|2022-05-03 06:15:40|13822.57|13702.57|13821.56|13701.56|13822.57|13702.57|13821.56|13701.56|5
1651558550000|2022-05-03 06:15:50|13821.4|13701.4|13819.85|13699.85|13821.4|13701.4|13819.85|13699.85|9
1651558560000|2022-05-03 06:16:00|13819.83|13699.83|13818.91|13698.91|13819.83|13699.83|13818.91|13698.91|9
1651558570000|2022-05-03 06:16:10|13819.03|13699.03|13819.27|13699.27|13819.27|13699.27|13818.95|13698.95|8
1651558580000|2022-05-03 06:16:20|13819.6|13699.6|13821.99|13701.99|13821.99|13701.99|13819.6|13699.6|10
1651558590000|2022-05-03 06:16:30|13822.09|13702.09|13821.94|13701.94|13822.87|13702.87|13821.94|13701.94|9
1651558600000|2022-05-03 06:16:40|13821.47|13701.47|13821.35|13701.35|13821.73|13701.73|13821.35|13701.35|10
1651558610000|2022-05-03 06:16:50|13821.61|13701.61|13821.38|13701.38|13821.61|13701.61|13821.34|13701.34|5
1651558620000|2022-05-03 06:17:00|13821.63|13701.63|13822.13|13702.13|13822.13|13702.13|13821.48|13701.48|9
1651558630000|2022-05-03 06:17:10|13822.39|13702.39|13824.76|13704.76|13824.76|13704.76|13822.39|13702.39|10
1651558640000|2022-05-03 06:17:20|13824.84|13704.84|13825.9|13705.9|13825.94|13705.94|13824.84|13704.84|9
1651558650000|2022-05-03 06:17:30|13825.54|13705.54|13825.93|13705.93|13826.16|13706.16|13825.53|13705.53|9
1651558660000|2022-05-03 06:17:40|13826.42|13706.42|13826.85|13706.85|13826.89|13706.89|13826.42|13706.42|10
1651558670000|2022-05-03 06:17:50|13826.99|13706.99|13828.1|13708.1|13828.1|13708.1|13826.99|13706.99|9
1651558680000|2022-05-03 06:18:00|13828.43|13708.43|13828.57|13708.57|13828.77|13708.77|13828.26|13708.26|10
1651558690000|2022-05-03 06:18:10|13828.52|13708.52|13834.25|13714.25|13834.25|13714.25|13828.52|13708.52|10
1651558700000|2022-05-03 06:18:20|13835.29|13715.29|13840.95|13720.95|13840.95|13720.95|13835.29|13715.29|10
1651558710000|2022-05-03 06:18:30|13841.01|13721.01|13843.18|13723.18|13843.4|13723.4|13841.01|13721.01|10
1651558720000|2022-05-03 06:18:40|13843|13723|13842.7|13722.7|13843|13723|13841.2|13721.2|10
1651558730000|2022-05-03 06:18:50|13841.15|13721.15|13837.39|13717.39|13841.15|13721.15|13837.39|13717.39|10
1651558740000|2022-05-03 06:19:00|13837.91|13717.91|13839.6|13719.6|13839.6|13719.6|13837.69|13717.69|10
1651558750000|2022-05-03 06:19:10|13839.7|13719.7|13839.17|13719.17|13839.77|13719.77|13839.05|13719.05|10
1651558760000|2022-05-03 06:19:20|13839|13719|13839.36|13719.36|13839.36|13719.36|13838.68|13718.68|10
1651558770000|2022-05-03 06:19:30|13839.27|13719.27|13836.15|13716.15|13839.27|13719.27|13836.15|13716.15|10
1651558780000|2022-05-03 06:19:40|13835.68|13715.68|13833.61|13713.61|13836|13716|13833.61|13713.61|10
1651558790000|2022-05-03 06:19:50|13833.52|13713.52|13833.16|13713.16|13833.88|13713.88|13833.16|13713.16|10
1651558800000|2022-05-03 06:20:00|13833.34|13713.34|13833.64|13713.64|13833.64|13713.64|13832.82|13712.82|10
1651558810000|2022-05-03 06:20:10|13833.83|13713.83|13834.11|13714.11|13834.3|13714.3|13833.58|13713.58|10
1651558820000|2022-05-03 06:20:20|13833.89|13713.89|13834.87|13714.87|13834.87|13714.87|13833.89|13713.89|10
1651558830000|2022-05-03 06:20:30|13835.4|13715.4|13835.46|13715.46|13835.57|13715.57|13835.24|13715.24|10
1651558840000|2022-05-03 06:20:40|13835.47|13715.47|13834.54|13714.54|13835.53|13715.53|13834.54|13714.54|10
1651558850000|2022-05-03 06:20:50|13834.55|13714.55|13833.84|13713.84|13834.55|13714.55|13833.84|13713.84|9
1651558860000|2022-05-03 06:21:00|13833.7|13713.7|13832.63|13712.63|13833.8|13713.8|13832.63|13712.63|10
1651558870000|2022-05-03 06:21:10|13832.68|13712.68|13832.65|13712.65|13832.86|13712.86|13832.6|13712.6|7
1651558880000|2022-05-03 06:21:20|13832.7|13712.7|13832.59|13712.59|13832.96|13712.96|13832.57|13712.57|9
1651558890000|2022-05-03 06:21:30|13832.49|13712.49|13831|13711|13832.49|13712.49|13831|13711|9
1651558900000|2022-05-03 06:21:40|13830.99|13710.99|13829.54|13709.54|13830.99|13710.99|13829.37|13709.37|9
1651558910000|2022-05-03 06:21:50|13829.82|13709.82|13830.02|13710.02|13830.32|13710.32|13829.61|13709.61|9
1651558920000|2022-05-03 06:22:00|13829.97|13709.97|13830.95|13710.95|13830.95|13710.95|13829.97|13709.97|7
1651558930000|2022-05-03 06:22:10|13831.3|13711.3|13833.25|13713.25|13833.27|13713.27|13831.3|13711.3|9
1651558940000|2022-05-03 06:22:20|13833.1|13713.1|13833.64|13713.64|13833.74|13713.74|13833.1|13713.1|8
1651558950000|2022-05-03 06:22:30|13833.95|13713.95|13834.32|13714.32|13834.32|13714.32|13833.78|13713.78|8
1651558960000|2022-05-03 06:22:40|13834.5|13714.5|13834.88|13714.88|13835.18|13715.18|13834.48|13714.48|9
1651558970000|2022-05-03 06:22:50|13835.35|13715.35|13833.87|13713.87|13835.35|13715.35|13833.87|13713.87|9
1651558980000|2022-05-03 06:23:00|13833.93|13713.93|13833.9|13713.9|13834.08|13714.08|13833.84|13713.84|6
1651558990000|2022-05-03 06:23:10|13833.95|13713.95|13834.44|13714.44|13834.44|13714.44|13833.95|13713.95|6
1651559000000|2022-05-03 06:23:20|13834.69|13714.69|13835.7|13715.7|13835.7|13715.7|13834.69|13714.69|7
1651559010000|2022-05-03 06:23:30|13835.32|13715.32|13836.55|13716.55|13836.55|13716.55|13835.32|13715.32|9
1651559020000|2022-05-03 06:23:40|13836.64|13716.64|13838.75|13718.75|13838.75|13718.75|13836.64|13716.64|10
1651559030000|2022-05-03 06:23:50|13839.08|13719.08|13842.27|13722.27|13842.27|13722.27|13839.08|13719.08|9
1651559040000|2022-05-03 06:24:00|13842.21|13722.21|13842.62|13722.62|13842.62|13722.62|13841.95|13721.95|8
1651559050000|2022-05-03 06:24:10|13842.81|13722.81|13843.99|13723.99|13843.99|13723.99|13842.81|13722.81|8
1651559060000|2022-05-03 06:24:20|13844.51|13724.51|13844.95|13724.95|13844.95|13724.95|13844.47|13724.47|8
1651559070000|2022-05-03 06:24:30|13844.93|13724.93|13845.42|13725.42|13845.42|13725.42|13844.93|13724.93|9
1651559080000|2022-05-03 06:24:40|13845.26|13725.26|13844.45|13724.45|13845.41|13725.41|13844.35|13724.35|7
1651559090000|2022-05-03 06:24:50|13844.36|13724.36|13844.08|13724.08|13844.36|13724.36|13844.07|13724.07|9
1651559100000|2022-05-03 06:25:00|13844.21|13724.21|13843.81|13723.81|13844.21|13724.21|13843.61|13723.61|8
1651559110000|2022-05-03 06:25:10|13843.91|13723.91|13844.18|13724.18|13844.18|13724.18|13843.91|13723.91|9
1651559120000|2022-05-03 06:25:20|13844.39|13724.39|13844.48|13724.48|13844.62|13724.62|13844.39|13724.39|9
1651559130000|2022-05-03 06:25:30|13844.29|13724.29|13844.13|13724.13|13844.29|13724.29|13843.8|13723.8|9
1651559140000|2022-05-03 06:25:40|13844.14|13724.14|13844.04|13724.04|13844.73|13724.73|13843.98|13723.98|10
1651559150000|2022-05-03 06:25:50|13844.09|13724.09|13843.84|13723.84|13844.56|13724.56|13843.84|13723.84|10
1651559160000|2022-05-03 06:26:00|13843.71|13723.71|13842.74|13722.74|13843.71|13723.71|13842.68|13722.68|10
1651559170000|2022-05-03 06:26:10|13842.41|13722.41|13842.91|13722.91|13843.23|13723.23|13842.41|13722.41|9
1651559180000|2022-05-03 06:26:20|13842.5|13722.5|13842.84|13722.84|13843.08|13723.08|13842.5|13722.5|10
1651559190000|2022-05-03 06:26:30|13842.92|13722.92|13842.08|13722.08|13842.92|13722.92|13842.08|13722.08|8
1651559200000|2022-05-03 06:26:40|13842.07|13722.07|13841.74|13721.74|13842.07|13722.07|13841.52|13721.52|10
1651559210000|2022-05-03 06:26:50|13841.79|13721.79|13840.8|13720.8|13841.79|13721.79|13840.03|13720.03|9
1651559220000|2022-05-03 06:27:00|13840.65|13720.65|13841.95|13721.95|13841.95|13721.95|13840.62|13720.62|8
1651559230000|2022-05-03 06:27:10|13841.98|13721.98|13841.63|13721.63|13841.98|13721.98|13841.63|13721.63|9
1651559240000|2022-05-03 06:27:20|13841.54|13721.54|13843.09|13723.09|13843.1|13723.1|13841.52|13721.52|9
1651559250000|2022-05-03 06:27:30|13843.14|13723.14|13843.76|13723.76|13843.76|13723.76|13842.92|13722.92|10
1651559260000|2022-05-03 06:27:40|13843.77|13723.77|13841.95|13721.95|13843.88|13723.88|13841.95|13721.95|10
1651559270000|2022-05-03 06:27:50|13842.03|13722.03|13840.57|13720.57|13842.04|13722.04|13840.57|13720.57|9
1651559280000|2022-05-03 06:28:00|13840.58|13720.58|13841.91|13721.91|13841.91|13721.91|13840.58|13720.58|10
1651559290000|2022-05-03 06:28:10|13841.82|13721.82|13841.53|13721.53|13841.82|13721.82|13841.5|13721.5|10
1651559300000|2022-05-03 06:28:20|13841.43|13721.43|13840.63|13720.63|13841.43|13721.43|13840.6|13720.6|8
1651559310000|2022-05-03 06:28:30|13840.72|13720.72|13840.15|13720.15|13840.72|13720.72|13840.15|13720.15|9
1651559320000|2022-05-03 06:28:40|13840.2|13720.2|13839.63|13719.63|13840.2|13720.2|13839.48|13719.48|10
1651559330000|2022-05-03 06:28:50|13839.61|13719.61|13840.72|13720.72|13840.72|13720.72|13839.6|13719.6|10
1651559340000|2022-05-03 06:29:00|13840.79|13720.79|13841.43|13721.43|13841.62|13721.62|13840.72|13720.72|8
1651559350000|2022-05-03 06:29:10|13841.57|13721.57|13845.08|13725.08|13845.08|13725.08|13841.57|13721.57|10
1651559360000|2022-05-03 06:29:20|13845.74|13725.74|13847.24|13727.24|13847.24|13727.24|13845.74|13725.74|10
1651559370000|2022-05-03 06:29:30|13847.55|13727.55|13849.08|13729.08|13849.08|13729.08|13847.55|13727.55|10
1651559380000|2022-05-03 06:29:40|13848.55|13728.55|13848.08|13728.08|13848.55|13728.55|13848.08|13728.08|8
1651559390000|2022-05-03 06:29:50|13848.02|13728.02|13847.45|13727.45|13848.11|13728.11|13847.43|13727.43|9
1651559400000|2022-05-03 06:30:00|13847.68|13727.68|13847.08|13727.08|13847.68|13727.68|13847.08|13727.08|8
1651559410000|2022-05-03 06:30:10|13846.93|13726.93|13847.56|13727.56|13847.56|13727.56|13846.9|13726.9|9
1651559420000|2022-05-03 06:30:20|13847.18|13727.18|13847.32|13727.32|13847.82|13727.82|13847.17|13727.17|9
1651559430000|2022-05-03 06:30:30|13847.42|13727.42|13847.31|13727.31|13847.46|13727.46|13847.26|13727.26|8
1651559440000|2022-05-03 06:30:40|13847.23|13727.23|13847.14|13727.14|13847.36|13727.36|13847.1|13727.1|10
1651559450000|2022-05-03 06:30:50|13847.17|13727.17|13847.04|13727.04|13847.17|13727.17|13846.89|13726.89|10
1651559460000|2022-05-03 06:31:00|13846.94|13726.94|13846.89|13726.89|13846.95|13726.95|13846.71|13726.71|10
1651559470000|2022-05-03 06:31:10|13847.06|13727.06|13846.54|13726.54|13847.06|13727.06|13846.54|13726.54|9
1651559480000|2022-05-03 06:31:20|13846.51|13726.51|13846.45|13726.45|13846.68|13726.68|13846.45|13726.45|10
1651559490000|2022-05-03 06:31:30|13846.47|13726.47|13846.42|13726.42|13846.65|13726.65|13846.4|13726.4|10
1651559500000|2022-05-03 06:31:40|13846.36|13726.36|13846.63|13726.63|13846.63|13726.63|13846.12|13726.12|9
1651559510000|2022-05-03 06:31:50|13846.71|13726.71|13848.69|13728.69|13848.69|13728.69|13846.67|13726.67|9
1651559520000|2022-05-03 06:32:00|13849.29|13729.29|13856.18|13736.18|13856.18|13736.18|13849.29|13729.29|10
1651559530000|2022-05-03 06:32:10|13856.08|13736.08|13856.26|13736.26|13856.39|13736.39|13855.74|13735.74|10
1651559540000|2022-05-03 06:32:20|13856.3|13736.3|13856.31|13736.31|13856.38|13736.38|13855.84|13735.84|9
1651559550000|2022-05-03 06:32:30|13856.84|13736.84|13857.95|13737.95|13858.08|13738.08|13856.81|13736.81|10
1651559560000|2022-05-03 06:32:40|13857.89|13737.89|13858.46|13738.46|13858.58|13738.58|13857.89|13737.89|8
1651559570000|2022-05-03 06:32:50|13858.6|13738.6|13858.87|13738.87|13858.91|13738.91|13858.6|13738.6|9
1651559580000|2022-05-03 06:33:00|13858.99|13738.99|13857.98|13737.98|13859|13739|13857.98|13737.98|10
1651559590000|2022-05-03 06:33:10|13857.97|13737.97|13858.07|13738.07|13858.31|13738.31|13857.85|13737.85|9
1651559600000|2022-05-03 06:33:20|13857.27|13737.27|13857.64|13737.64|13857.82|13737.82|13857.18|13737.18|8
1651559610000|2022-05-03 06:33:30|13857.91|13737.91|13858.16|13738.16|13858.16|13738.16|13857.91|13737.91|9
1651559620000|2022-05-03 06:33:40|13858.26|13738.26|13860.07|13740.07|13860.07|13740.07|13858.23|13738.23|9
1651559630000|2022-05-03 06:33:50|13860.26|13740.26|13861.21|13741.21|13861.54|13741.54|13860.26|13740.26|10
1651559640000|2022-05-03 06:34:00|13861.13|13741.13|13860.25|13740.25|13861.13|13741.13|13860.25|13740.25|10
1651559650000|2022-05-03 06:34:10|13860.11|13740.11|13859.19|13739.19|13860.32|13740.32|13859.02|13739.02|8
1651559660000|2022-05-03 06:34:20|13859.15|13739.15|13859.33|13739.33|13859.33|13739.33|13859.1|13739.1|9
1651559670000|2022-05-03 06:34:30|13859.39|13739.39|13859.99|13739.99|13859.99|13739.99|13859.39|13739.39|9
1651559680000|2022-05-03 06:34:40|13859.9|13739.9|13860.52|13740.52|13860.71|13740.71|13859.9|13739.9|9
1651559690000|2022-05-03 06:34:50|13860.4|13740.4|13860.49|13740.49|13860.49|13740.49|13860.29|13740.29|8
1651559700000|2022-05-03 06:35:00|13860.31|13740.31|13861.91|13741.91|13861.91|13741.91|13860.31|13740.31|8
1651559710000|2022-05-03 06:35:10|13862.12|13742.12|13863.97|13743.97|13863.97|13743.97|13862.12|13742.12|10
1651559720000|2022-05-03 06:35:20|13863.88|13743.88|13864.74|13744.74|13865.44|13745.44|13863.88|13743.88|10
1651559730000|2022-05-03 06:35:30|13864.53|13744.53|13864.5|13744.5|13864.73|13744.73|13864.29|13744.29|9
1651559740000|2022-05-03 06:35:40|13864.63|13744.63|13865.21|13745.21|13865.21|13745.21|13864.62|13744.62|9
1651559750000|2022-05-03 06:35:50|13865.11|13745.11|13865.25|13745.25|13865.43|13745.43|13865.11|13745.11|10
1651559760000|2022-05-03 06:36:00|13865.33|13745.33|13865.46|13745.46|13865.46|13745.46|13865.16|13745.16|8
1651559770000|2022-05-03 06:36:10|13865.36|13745.36|13865.74|13745.74|13865.83|13745.83|13865.28|13745.28|9
1651559780000|2022-05-03 06:36:20|13865.59|13745.59|13866.61|13746.61|13866.61|13746.61|13865.59|13745.59|10
1651559790000|2022-05-03 06:36:30|13866.6|13746.6|13866.95|13746.95|13867|13747|13866.46|13746.46|10
1651559800000|2022-05-03 06:36:40|13867.07|13747.07|13867.21|13747.21|13867.45|13747.45|13866.86|13746.86|9
1651559810000|2022-05-03 06:36:50|13867.07|13747.07|13867.43|13747.43|13867.43|13747.43|13867.07|13747.07|9
1651559820000|2022-05-03 06:37:00|13867.55|13747.55|13869.37|13749.37|13869.37|13749.37|13867.52|13747.52|8
1651559830000|2022-05-03 06:37:10|13869.52|13749.52|13870.09|13750.09|13870.21|13750.21|13869.29|13749.29|9
1651559840000|2022-05-03 06:37:20|13870.29|13750.29|13869.65|13749.65|13870.33|13750.33|13869.65|13749.65|9
1651559850000|2022-05-03 06:37:30|13869.68|13749.68|13868.62|13748.62|13869.68|13749.68|13868.62|13748.62|9
1651559860000|2022-05-03 06:37:40|13868.29|13748.29|13866.94|13746.94|13868.29|13748.29|13866.94|13746.94|8
1651559870000|2022-05-03 06:37:50|13866.79|13746.79|13865.86|13745.86|13866.86|13746.86|13865.86|13745.86|9
1651559880000|2022-05-03 06:38:00|13865.9|13745.9|13865.25|13745.25|13865.93|13745.93|13865.25|13745.25|9
1651559890000|2022-05-03 06:38:10|13865.24|13745.24|13864.76|13744.76|13865.24|13745.24|13864.44|13744.44|9
1651559900000|2022-05-03 06:38:20|13864.82|13744.82|13866.33|13746.33|13866.33|13746.33|13864.82|13744.82|8
1651559910000|2022-05-03 06:38:30|13866.56|13746.56|13867.33|13747.33|13867.8|13747.8|13866.5|13746.5|10
1651559920000|2022-05-03 06:38:40|13867.48|13747.48|13866.56|13746.56|13867.48|13747.48|13866.46|13746.46|10
1651559930000|2022-05-03 06:38:50|13866.54|13746.54|13867.01|13747.01|13867.01|13747.01|13866.13|13746.13|10
1651559940000|2022-05-03 06:39:00|13867|13747|13867.18|13747.18|13867.34|13747.34|13866.93|13746.93|10
1651559950000|2022-05-03 06:39:10|13867.24|13747.24|13866.89|13746.89|13867.3|13747.3|13866.89|13746.89|10
1651559960000|2022-05-03 06:39:20|13866.76|13746.76|13865.89|13745.89|13866.76|13746.76|13865.78|13745.78|10
1651559970000|2022-05-03 06:39:30|13865.8|13745.8|13866.23|13746.23|13866.23|13746.23|13865.72|13745.72|7
1651559980000|2022-05-03 06:39:40|13866.3|13746.3|13866.85|13746.85|13866.99|13746.99|13866.3|13746.3|9
1651559990000|2022-05-03 06:39:50|13866.87|13746.87|13866.81|13746.81|13867|13747|13866.76|13746.76|8
1651560000000|2022-05-03 06:40:00|13866.92|13746.92|13867.35|13747.35|13867.35|13747.35|13866.55|13746.55|10
1651560010000|2022-05-03 06:40:10|13867.37|13747.37|13868.44|13748.44|13868.44|13748.44|13867.37|13747.37|10
1651560020000|2022-05-03 06:40:20|13868.42|13748.42|13869.46|13749.46|13869.46|13749.46|13868.41|13748.41|10
1651560030000|2022-05-03 06:40:30|13869.59|13749.59|13869.95|13749.95|13869.95|13749.95|13869.59|13749.59|7
1651560040000|2022-05-03 06:40:40|13870.03|13750.03|13870.16|13750.16|13870.36|13750.36|13870.02|13750.02|10
1651560050000|2022-05-03 06:40:50|13870.31|13750.31|13869.75|13749.75|13870.31|13750.31|13869.75|13749.75|10
1651560060000|2022-05-03 06:41:00|13869.82|13749.82|13869.51|13749.51|13869.84|13749.84|13869.51|13749.51|7
1651560070000|2022-05-03 06:41:10|13869.35|13749.35|13871.13|13751.13|13871.13|13751.13|13869.21|13749.21|10
1651560080000|2022-05-03 06:41:20|13871.17|13751.17|13871.59|13751.59|13871.59|13751.59|13871.16|13751.16|8
1651560090000|2022-05-03 06:41:30|13871.63|13751.63|13873|13753|13873|13753|13871.63|13751.63|10
1651560100000|2022-05-03 06:41:40|13872.94|13752.94|13872.67|13752.67|13873.05|13753.05|13872.65|13752.65|9
1651560110000|2022-05-03 06:41:50|13872.6|13752.6|13872.38|13752.38|13872.81|13752.81|13872.38|13752.38|10
1651560120000|2022-05-03 06:42:00|13872.41|13752.41|13872.42|13752.42|13872.6|13752.6|13872.41|13752.41|8
1651560130000|2022-05-03 06:42:10|13872.45|13752.45|13872.18|13752.18|13872.45|13752.45|13871.95|13751.95|10
1651560140000|2022-05-03 06:42:20|13872.1|13752.1|13871.33|13751.33|13872.1|13752.1|13871.33|13751.33|7
1651560150000|2022-05-03 06:42:30|13871.24|13751.24|13870.43|13750.43|13871.25|13751.25|13870.4|13750.4|10
1651560160000|2022-05-03 06:42:40|13870.32|13750.32|13869.31|13749.31|13870.37|13750.37|13869.31|13749.31|10
1651560170000|2022-05-03 06:42:50|13869.17|13749.17|13868.5|13748.5|13869.17|13749.17|13868.5|13748.5|10
1651560180000|2022-05-03 06:43:00|13868.08|13748.08|13866.08|13746.08|13868.08|13748.08|13866.08|13746.08|10
1651560190000|2022-05-03 06:43:10|13866.02|13746.02|13865.4|13745.4|13866.1|13746.1|13865.4|13745.4|10
1651560200000|2022-05-03 06:43:20|13865.14|13745.14|13864.9|13744.9|13865.31|13745.31|13864.9|13744.9|10
1651560210000|2022-05-03 06:43:30|13864.52|13744.52|13863.62|13743.62|13864.58|13744.58|13863.6|13743.6|9
1651560220000|2022-05-03 06:43:40|13863.69|13743.69|13863.24|13743.24|13863.72|13743.72|13863.22|13743.22|10
1651560230000|2022-05-03 06:43:50|13863.1|13743.1|13862.91|13742.91|13863.34|13743.34|13862.76|13742.76|10
1651560240000|2022-05-03 06:44:00|13862.7|13742.7|13862.56|13742.56|13862.9|13742.9|13862.2|13742.2|8
1651560250000|2022-05-03 06:44:10|13862.64|13742.64|13861.63|13741.63|13862.64|13742.64|13861.63|13741.63|7
1651560260000|2022-05-03 06:44:20|13861.45|13741.45|13860.73|13740.73|13861.45|13741.45|13860.39|13740.39|10
1651560270000|2022-05-03 06:44:30|13860.19|13740.19|13862.38|13742.38|13862.38|13742.38|13859.89|13739.89|10
1651560280000|2022-05-03 06:44:40|13862.43|13742.43|13864.27|13744.27|13864.27|13744.27|13862.43|13742.43|9
1651560290000|2022-05-03 06:44:50|13864.28|13744.28|13865.01|13745.01|13865.01|13745.01|13864.28|13744.28|9
1651560300000|2022-05-03 06:45:00|13864.99|13744.99|13864.21|13744.21|13864.99|13744.99|13864.2|13744.2|10
1651560310000|2022-05-03 06:45:10|13864.18|13744.18|13864.69|13744.69|13864.69|13744.69|13864.06|13744.06|10
1651560320000|2022-05-03 06:45:20|13864.51|13744.51|13864.27|13744.27|13865.07|13745.07|13864.14|13744.14|10
1651560330000|2022-05-03 06:45:30|13864.37|13744.37|13864.76|13744.76|13864.76|13744.76|13864.26|13744.26|10
1651560340000|2022-05-03 06:45:40|13865.09|13745.09|13865|13745|13865.12|13745.12|13865|13745|8
1651560350000|2022-05-03 06:45:50|13864.99|13744.99|13866.06|13746.06|13866.06|13746.06|13864.93|13744.93|10
1651560360000|2022-05-03 06:46:00|13866.09|13746.09|13865.63|13745.63|13866.58|13746.58|13865.58|13745.58|10
1651560370000|2022-05-03 06:46:10|13865.65|13745.65|13865.48|13745.48|13865.79|13745.79|13865.39|13745.39|10
1651560380000|2022-05-03 06:46:20|13865.56|13745.56|13864.04|13744.04|13865.66|13745.66|13864.04|13744.04|10
1651560390000|2022-05-03 06:46:30|13863.73|13743.73|13861.61|13741.61|13863.73|13743.73|13861.61|13741.61|10
1651560400000|2022-05-03 06:46:40|13861.51|13741.51|13861.05|13741.05|13861.61|13741.61|13860.61|13740.61|10
1651560410000|2022-05-03 06:46:50|13860.7|13740.7|13860.57|13740.57|13860.7|13740.7|13860.51|13740.51|9
1651560420000|2022-05-03 06:47:00|13860.47|13740.47|13859.71|13739.71|13860.47|13740.47|13859.64|13739.64|10
1651560430000|2022-05-03 06:47:10|13859.65|13739.65|13858.54|13738.54|13859.65|13739.65|13858.54|13738.54|10
1651560440000|2022-05-03 06:47:20|13858.78|13738.78|13858.06|13738.06|13858.78|13738.78|13857.97|13737.97|9
1651560450000|2022-05-03 06:47:30|13858.04|13738.04|13857.28|13737.28|13858.29|13738.29|13857.25|13737.25|10
1651560460000|2022-05-03 06:47:40|13856.87|13736.87|13855.61|13735.61|13857.11|13737.11|13855.41|13735.41|10
1651560470000|2022-05-03 06:47:50|13855.33|13735.33|13854.88|13734.88|13855.33|13735.33|13854.88|13734.88|9
1651560480000|2022-05-03 06:48:00|13854.96|13734.96|13854.22|13734.22|13854.96|13734.96|13854.22|13734.22|8
1651560490000|2022-05-03 06:48:10|13854.11|13734.11|13852.67|13732.67|13854.11|13734.11|13852.67|13732.67|9
1651560500000|2022-05-03 06:48:20|13852.7|13732.7|13852.66|13732.66|13852.78|13732.78|13852.24|13732.24|9
1651560510000|2022-05-03 06:48:30|13852.75|13732.75|13851.99|13731.99|13852.75|13732.75|13851.99|13731.99|8
1651560520000|2022-05-03 06:48:40|13851.87|13731.87|13850.85|13730.85|13851.87|13731.87|13850.85|13730.85|8
1651560530000|2022-05-03 06:48:50|13850.83|13730.83|13851.67|13731.67|13851.7|13731.7|13850.83|13730.83|10
1651560540000|2022-05-03 06:49:00|13851.66|13731.66|13853.49|13733.49|13853.49|13733.49|13851.66|13731.66|10
1651560550000|2022-05-03 06:49:10|13853.6|13733.6|13854.53|13734.53|13854.53|13734.53|13853.6|13733.6|10
1651560560000|2022-05-03 06:49:20|13854.65|13734.65|13855.35|13735.35|13855.35|13735.35|13854.65|13734.65|8
1651560570000|2022-05-03 06:49:30|13855.5|13735.5|13855.69|13735.69|13855.94|13735.94|13855.36|13735.36|8
1651560580000|2022-05-03 06:49:40|13855.47|13735.47|13855.9|13735.9|13855.9|13735.9|13855.34|13735.34|9
1651560590000|2022-05-03 06:49:50|13856|13736|13856.34|13736.34|13856.34|13736.34|13855.76|13735.76|8
1651560600000|2022-05-03 06:50:00|13856.16|13736.16|13856.26|13736.26|13856.44|13736.44|13856.11|13736.11|10
1651560610000|2022-05-03 06:50:10|13856.31|13736.31|13856.32|13736.32|13856.65|13736.65|13856.14|13736.14|7
1651560620000|2022-05-03 06:50:20|13856.3|13736.3|13856.4|13736.4|13856.4|13736.4|13856.3|13736.3|6
1651560630000|2022-05-03 06:50:30|13856.34|13736.34|13855.74|13735.74|13856.34|13736.34|13855.62|13735.62|10
1651560640000|2022-05-03 06:50:40|13855.37|13735.37|13854.82|13734.82|13855.37|13735.37|13854.66|13734.66|10
1651560650000|2022-05-03 06:50:50|13854.95|13734.95|13855.47|13735.47|13855.47|13735.47|13854.92|13734.92|8
1651560660000|2022-05-03 06:51:00|13855.45|13735.45|13855.54|13735.54|13855.6|13735.6|13855.45|13735.45|6
1651560670000|2022-05-03 06:51:10|13855.66|13735.66|13854.22|13734.22|13855.77|13735.77|13854.22|13734.22|6
1651560680000|2022-05-03 06:51:20|13854.04|13734.04|13851.99|13731.99|13854.04|13734.04|13851.99|13731.99|10
1651560690000|2022-05-03 06:51:30|13851.88|13731.88|13851.66|13731.66|13851.88|13731.88|13851.54|13731.54|9
1651560700000|2022-05-03 06:51:40|13851.17|13731.17|13850.28|13730.28|13851.17|13731.17|13850.28|13730.28|8
1651560710000|2022-05-03 06:51:50|13850.66|13730.66|13849.68|13729.68|13850.66|13730.66|13849.68|13729.68|9
1651560720000|2022-05-03 06:52:00|13849.85|13729.85|13849.14|13729.14|13849.85|13729.85|13849.14|13729.14|7
1651560730000|2022-05-03 06:52:10|13849.16|13729.16|13849.08|13729.08|13849.54|13729.54|13849.08|13729.08|9
1651560740000|2022-05-03 06:52:20|13849.06|13729.06|13848.34|13728.34|13849.14|13729.14|13848.34|13728.34|7
1651560750000|2022-05-03 06:52:30|13848.19|13728.19|13847.89|13727.89|13848.19|13728.19|13847.86|13727.86|8
1651560760000|2022-05-03 06:52:40|13847.99|13727.99|13847.74|13727.74|13847.99|13727.99|13847.69|13727.69|7
1651560770000|2022-05-03 06:52:50|13847.69|13727.69|13847.49|13727.49|13847.75|13727.75|13847.49|13727.49|6
1651560780000|2022-05-03 06:53:00|13847.43|13727.43|13847.51|13727.51|13847.51|13727.51|13847.3|13727.3|8
1651560790000|2022-05-03 06:53:10|13847.4|13727.4|13847.13|13727.13|13847.5|13727.5|13847.13|13727.13|8
1651560800000|2022-05-03 06:53:20|13846.64|13726.64|13844.46|13724.46|13846.68|13726.68|13844.46|13724.46|10
1651560810000|2022-05-03 06:53:30|13844.31|13724.31|13842.74|13722.74|13844.41|13724.41|13842.74|13722.74|10
1651560820000|2022-05-03 06:53:40|13842.35|13722.35|13841.43|13721.43|13842.35|13722.35|13841.39|13721.39|9
1651560830000|2022-05-03 06:53:50|13841.44|13721.44|13841.47|13721.47|13841.73|13721.73|13841.41|13721.41|10
1651560840000|2022-05-03 06:54:00|13841.54|13721.54|13842.07|13722.07|13842.07|13722.07|13841.4|13721.4|8
1651560850000|2022-05-03 06:54:10|13842.16|13722.16|13842.81|13722.81|13842.81|13722.81|13841.68|13721.68|10
1651560860000|2022-05-03 06:54:20|13842.47|13722.47|13842.05|13722.05|13842.75|13722.75|13842.05|13722.05|10
1651560870000|2022-05-03 06:54:30|13841.92|13721.92|13842.72|13722.72|13842.72|13722.72|13841.92|13721.92|8
1651560880000|2022-05-03 06:54:40|13842.73|13722.73|13842.74|13722.74|13843.07|13723.07|13842.73|13722.73|8
1651560890000|2022-05-03 06:54:50|13842.69|13722.69|13842.94|13722.94|13842.94|13722.94|13842.66|13722.66|8
1651560900000|2022-05-03 06:55:00|13842.84|13722.84|13843.11|13723.11|13843.15|13723.15|13842.84|13722.84|10
1651560910000|2022-05-03 06:55:10|13843.09|13723.09|13843.16|13723.16|13843.22|13723.22|13843.09|13723.09|9
1651560920000|2022-05-03 06:55:20|13843.21|13723.21|13843.15|13723.15|13843.52|13723.52|13843.15|13723.15|8
1651560930000|2022-05-03 06:55:30|13843.07|13723.07|13842.27|13722.27|13843.07|13723.07|13842.27|13722.27|10
1651560940000|2022-05-03 06:55:40|13842.01|13722.01|13840.59|13720.59|13842.01|13722.01|13840.59|13720.59|10
1651560950000|2022-05-03 06:55:50|13840.6|13720.6|13840.1|13720.1|13840.6|13720.6|13840.09|13720.09|7
1651560960000|2022-05-03 06:56:00|13840.06|13720.06|13840.08|13720.08|13840.16|13720.16|13840.02|13720.02|8
1651560970000|2022-05-03 06:56:10|13840.34|13720.34|13839.41|13719.41|13840.41|13720.41|13839.41|13719.41|8
1651560980000|2022-05-03 06:56:20|13839|13719|13838.68|13718.68|13839|13719|13838.65|13718.65|7
1651560990000|2022-05-03 06:56:30|13838.58|13718.58|13837.54|13717.54|13838.63|13718.63|13837.54|13717.54|8
1651561000000|2022-05-03 06:56:40|13837.13|13717.13|13836.68|13716.68|13837.13|13717.13|13836.59|13716.59|9
1651561010000|2022-05-03 06:56:50|13836.62|13716.62|13836.44|13716.44|13836.62|13716.62|13836.15|13716.15|10
1651561020000|2022-05-03 06:57:00|13836.39|13716.39|13837.18|13717.18|13837.18|13717.18|13836.17|13716.17|10
1651561030000|2022-05-03 06:57:10|13837.35|13717.35|13837.98|13717.98|13837.98|13717.98|13837.35|13717.35|9
1651561040000|2022-05-03 06:57:20|13837.43|13717.43|13837.84|13717.84|13837.84|13717.84|13837.4|13717.4|9
1651561050000|2022-05-03 06:57:30|13837.89|13717.89|13838.16|13718.16|13838.24|13718.24|13837.89|13717.89|8
1651561060000|2022-05-03 06:57:40|13838.37|13718.37|13838.55|13718.55|13838.56|13718.56|13838.36|13718.36|8
1651561070000|2022-05-03 06:57:50|13838.73|13718.73|13838.43|13718.43|13838.88|13718.88|13838.43|13718.43|7
1651561080000|2022-05-03 06:58:00|13838.61|13718.61|13838.42|13718.42|13838.75|13718.75|13838.35|13718.35|8
1651561090000|2022-05-03 06:58:10|13838.44|13718.44|13837.15|13717.15|13838.45|13718.45|13837.15|13717.15|10
1651561100000|2022-05-03 06:58:20|13836.77|13716.77|13836.46|13716.46|13836.77|13716.77|13836.32|13716.32|10
1651561110000|2022-05-03 06:58:30|13836.75|13716.75|13836.98|13716.98|13837.02|13717.02|13836.74|13716.74|10
1651561120000|2022-05-03 06:58:40|13837.15|13717.15|13837.59|13717.59|13837.68|13717.68|13837.15|13717.15|7
1651561130000|2022-05-03 06:58:50|13837.57|13717.57|13837.89|13717.89|13837.9|13717.9|13837.57|13717.57|10
1651561140000|2022-05-03 06:59:00|13837.84|13717.84|13838.08|13718.08|13838.15|13718.15|13837.84|13717.84|8
1651561150000|2022-05-03 06:59:10|13838.22|13718.22|13838.92|13718.92|13838.92|13718.92|13838.04|13718.04|8
1651561160000|2022-05-03 06:59:20|13839.14|13719.14|13839.8|13719.8|13839.87|13719.87|13838.68|13718.68|10
1651561170000|2022-05-03 06:59:30|13839.89|13719.89|13839.82|13719.82|13840.24|13720.24|13839.82|13719.82|9
1651561180000|2022-05-03 06:59:40|13839.78|13719.78|13839.01|13719.01|13839.78|13719.78|13839.01|13719.01|9
1651561190000|2022-05-03 06:59:50|13838.75|13718.75|13839.46|13719.46|13839.46|13719.46|13838.55|13718.55|10
1651561200000|2022-05-03 07:00:00|13839.64|13719.64|13839.15|13719.15|13839.64|13719.64|13839.15|13719.15|10
1651561210000|2022-05-03 07:00:10|13839.2|13719.2|13840.41|13720.41|13840.41|13720.41|13839.06|13719.06|10
1651561220000|2022-05-03 07:00:20|13840.79|13720.79|13841.57|13721.57|13841.9|13721.9|13840.79|13720.79|9
1651561230000|2022-05-03 07:00:30|13841.66|13721.66|13841.45|13721.45|13842.07|13722.07|13841.41|13721.41|9
1651561240000|2022-05-03 07:00:40|13841.3|13721.3|13841.16|13721.16|13841.48|13721.48|13841.12|13721.12|10
1651561250000|2022-05-03 07:00:50|13840.87|13720.87|13838.67|13718.67|13841.05|13721.05|13838.67|13718.67|10
1651561260000|2022-05-03 07:01:00|13838.7|13718.7|13837.09|13717.09|13838.7|13718.7|13837.09|13717.09|10
1651561270000|2022-05-03 07:01:10|13837.07|13717.07|13834.6|13714.6|13837.07|13717.07|13834.6|13714.6|9
1651561280000|2022-05-03 07:01:20|13834.58|13714.58|13830.65|13710.65|13834.58|13714.58|13830.65|13710.65|10
1651561290000|2022-05-03 07:01:30|13830.7|13710.7|13827.9|13707.9|13830.7|13710.7|13827.1|13707.1|10
1651561300000|2022-05-03 07:01:40|13828.62|13708.62|13829.99|13709.99|13830.28|13710.28|13828.61|13708.61|9
1651561310000|2022-05-03 07:01:50|13830.1|13710.1|13830.61|13710.61|13830.61|13710.61|13829.59|13709.59|10
1651561320000|2022-05-03 07:02:00|13830.52|13710.52|13828.78|13708.78|13830.53|13710.53|13828.78|13708.78|10
1651561330000|2022-05-03 07:02:10|13828.83|13708.83|13829.73|13709.73|13829.88|13709.88|13828.83|13708.83|10
1651561340000|2022-05-03 07:02:20|13829.44|13709.44|13830.34|13710.34|13830.76|13710.76|13829.44|13709.44|10
1651561350000|2022-05-03 07:02:30|13829.95|13709.95|13831.01|13711.01|13831.01|13711.01|13829.76|13709.76|10
1651561360000|2022-05-03 07:02:40|13831.26|13711.26|13830.9|13710.9|13832.07|13712.07|13830.9|13710.9|9
1651561370000|2022-05-03 07:02:50|13831.83|13711.83|13831.33|13711.33|13831.83|13711.83|13830.74|13710.74|10
1651561380000|2022-05-03 07:03:00|13831.93|13711.93|13832.13|13712.13|13832.13|13712.13|13831.59|13711.59|10
1651561390000|2022-05-03 07:03:10|13832.11|13712.11|13832.04|13712.04|13832.32|13712.32|13832.01|13712.01|10
1651561400000|2022-05-03 07:03:20|13832.16|13712.16|13831.2|13711.2|13832.16|13712.16|13831.2|13711.2|10
1651561410000|2022-05-03 07:03:30|13831.21|13711.21|13830.24|13710.24|13831.21|13711.21|13830.16|13710.16|10
1651561420000|2022-05-03 07:03:40|13829.78|13709.78|13829.65|13709.65|13829.82|13709.82|13829.44|13709.44|10
1651561430000|2022-05-03 07:03:50|13829.61|13709.61|13829.58|13709.58|13829.61|13709.61|13828.99|13708.99|9
1651561440000|2022-05-03 07:04:00|13828.95|13708.95|13829.54|13709.54|13829.77|13709.77|13828.95|13708.95|8
1651561450000|2022-05-03 07:04:10|13829.79|13709.79|13829.48|13709.48|13829.97|13709.97|13829.34|13709.34|10
1651561460000|2022-05-03 07:04:20|13829.56|13709.56|13829.13|13709.13|13829.65|13709.65|13829.02|13709.02|10
1651561470000|2022-05-03 07:04:30|13829.03|13709.03|13828.82|13708.82|13829.03|13709.03|13828.62|13708.62|10
1651561480000|2022-05-03 07:04:40|13828.88|13708.88|13828.17|13708.17|13828.88|13708.88|13828.17|13708.17|10
1651561490000|2022-05-03 07:04:50|13828.23|13708.23|13827.53|13707.53|13828.23|13708.23|13827.23|13707.23|10
1651561500000|2022-05-03 07:05:00|13827.76|13707.76|13827.08|13707.08|13827.76|13707.76|13826.97|13706.97|10
1651561510000|2022-05-03 07:05:10|13827.1|13707.1|13826.78|13706.78|13827.1|13707.1|13826.57|13706.57|10
1651561520000|2022-05-03 07:05:20|13826.81|13706.81|13827.51|13707.51|13827.78|13707.78|13826.81|13706.81|10
1651561530000|2022-05-03 07:05:30|13827.94|13707.94|13827.86|13707.86|13828.64|13708.64|13827.86|13707.86|10
1651561540000|2022-05-03 07:05:40|13828.24|13708.24|13827.45|13707.45|13828.46|13708.46|13827.45|13707.45|10
1651561550000|2022-05-03 07:05:50|13827.7|13707.7|13825.7|13705.7|13827.92|13707.92|13825.38|13705.38|9
1651561560000|2022-05-03 07:06:00|13825.11|13705.11|13825.07|13705.07|13825.11|13705.11|13824.26|13704.26|10
1651561570000|2022-05-03 07:06:10|13825.16|13705.16|13827.26|13707.26|13827.26|13707.26|13824.95|13704.95|10
1651561580000|2022-05-03 07:06:20|13827.29|13707.29|13826.16|13706.16|13827.35|13707.35|13826.13|13706.13|10
1651561590000|2022-05-03 07:06:30|13826.37|13706.37|13827.42|13707.42|13827.66|13707.66|13826.09|13706.09|10
1651561600000|2022-05-03 07:06:40|13827.78|13707.78|13826.82|13706.82|13827.78|13707.78|13826.82|13706.82|10
1651561610000|2022-05-03 07:06:50|13827.01|13707.01|13825.46|13705.46|13827.01|13707.01|13825.46|13705.46|9
1651561620000|2022-05-03 07:07:00|13825.45|13705.45|13824.26|13704.26|13825.5|13705.5|13824.26|13704.26|10
1651561630000|2022-05-03 07:07:10|13823.89|13703.89|13821.66|13701.66|13823.95|13703.95|13821.66|13701.66|9
1651561640000|2022-05-03 07:07:20|13821.78|13701.78|13819.48|13699.48|13821.81|13701.81|13819.41|13699.41|9
1651561650000|2022-05-03 07:07:30|13819.47|13699.47|13819.91|13699.91|13819.91|13699.91|13819.27|13699.27|8
1651561660000|2022-05-03 07:07:40|13820.17|13700.17|13821.34|13701.34|13821.44|13701.44|13820.17|13700.17|10
1651561670000|2022-05-03 07:07:50|13821.31|13701.31|13824.46|13704.46|13824.47|13704.47|13821.31|13701.31|10
1651561680000|2022-05-03 07:08:00|13824.71|13704.71|13828.65|13708.65|13828.65|13708.65|13823.56|13703.56|10
1651561690000|2022-05-03 07:08:10|13828.92|13708.92|13830.71|13710.71|13830.97|13710.97|13828.92|13708.92|10
1651561700000|2022-05-03 07:08:20|13830.83|13710.83|13831.25|13711.25|13831.25|13711.25|13830.61|13710.61|10
1651561710000|2022-05-03 07:08:30|13831.37|13711.37|13832.52|13712.52|13832.52|13712.52|13831.13|13711.13|10
1651561720000|2022-05-03 07:08:40|13832.26|13712.26|13831.96|13711.96|13832.79|13712.79|13831.96|13711.96|9
1651561730000|2022-05-03 07:08:50|13831.9|13711.9|13831.67|13711.67|13831.9|13711.9|13831.39|13711.39|10
1651561740000|2022-05-03 07:09:00|13831.37|13711.37|13831.49|13711.49|13831.74|13711.74|13831.35|13711.35|10
1651561750000|2022-05-03 07:09:10|13831.63|13711.63|13831.21|13711.21|13831.63|13711.63|13831.1|13711.1|9
1651561760000|2022-05-03 07:09:20|13831.16|13711.16|13830.22|13710.22|13831.16|13711.16|13830.22|13710.22|9
1651561770000|2022-05-03 07:09:30|13830.19|13710.19|13830.99|13710.99|13830.99|13710.99|13829.99|13709.99|9
1651561780000|2022-05-03 07:09:40|13831.08|13711.08|13831.24|13711.24|13831.5|13711.5|13830.7|13710.7|10
1651561790000|2022-05-03 07:09:50|13830.88|13710.88|13831.76|13711.76|13831.76|13711.76|13830.88|13710.88|10
1651561800000|2022-05-03 07:10:00|13831.85|13711.85|13832.77|13712.77|13832.77|13712.77|13831.78|13711.78|10
1651561810000|2022-05-03 07:10:10|13832.56|13712.56|13833.79|13713.79|13834.01|13714.01|13832.56|13712.56|10
1651561820000|2022-05-03 07:10:20|13833.77|13713.77|13834.11|13714.11|13834.3|13714.3|13833.77|13713.77|10
1651561830000|2022-05-03 07:10:30|13834.34|13714.34|13833.44|13713.44|13834.35|13714.35|13833.44|13713.44|8
1651561840000|2022-05-03 07:10:40|13833.88|13713.88|13833.26|13713.26|13833.88|13713.88|13833.03|13713.03|10
1651561850000|2022-05-03 07:10:50|13833.31|13713.31|13831.04|13711.04|13833.31|13713.31|13831.04|13711.04|9
1651561860000|2022-05-03 07:11:00|13830.83|13710.83|13827.32|13707.32|13830.83|13710.83|13827.32|13707.32|10
1651561870000|2022-05-03 07:11:10|13827.26|13707.26|13826.01|13706.01|13827.26|13707.26|13826.01|13706.01|10
1651561880000|2022-05-03 07:11:20|13825.56|13705.56|13825.88|13705.88|13825.88|13705.88|13824.8|13704.8|10
1651561890000|2022-05-03 07:11:30|13825.81|13705.81|13824.51|13704.51|13825.81|13705.81|13824.51|13704.51|10
1651561900000|2022-05-03 07:11:40|13824.71|13704.71|13824.16|13704.16|13824.71|13704.71|13824.16|13704.16|10
1651561910000|2022-05-03 07:11:50|13824.23|13704.23|13822.51|13702.51|13824.26|13704.26|13822.51|13702.51|10
1651561920000|2022-05-03 07:12:00|13822.4|13702.4|13821.99|13701.99|13822.4|13702.4|13821.95|13701.95|9
1651561930000|2022-05-03 07:12:10|13822.14|13702.14|13822|13702|13822.19|13702.19|13821.71|13701.71|10
1651561940000|2022-05-03 07:12:20|13822.07|13702.07|13823.03|13703.03|13823.07|13703.07|13822.07|13702.07|10
1651561950000|2022-05-03 07:12:30|13823.08|13703.08|13829.51|13709.51|13829.51|13709.51|13823.08|13703.08|10
1651561960000|2022-05-03 07:12:40|13830.53|13710.53|13831.66|13711.66|13831.8|13711.8|13830.53|13710.53|10
1651561970000|2022-05-03 07:12:50|13831.62|13711.62|13832.3|13712.3|13832.5|13712.5|13831.62|13711.62|10
1651561980000|2022-05-03 07:13:00|13832.59|13712.59|13832.77|13712.77|13833|13713|13832.55|13712.55|9
1651561990000|2022-05-03 07:13:10|13832.41|13712.41|13831.82|13711.82|13832.42|13712.42|13831.82|13711.82|9
1651562000000|2022-05-03 07:13:20|13831.62|13711.62|13831.26|13711.26|13831.7|13711.7|13831.26|13711.26|10
1651562010000|2022-05-03 07:13:30|13831.24|13711.24|13831.71|13711.71|13831.71|13711.71|13830.76|13710.76|10
1651562020000|2022-05-03 07:13:40|13831.49|13711.49|13831.64|13711.64|13831.91|13711.91|13831.22|13711.22|9
1651562030000|2022-05-03 07:13:50|13832.49|13712.49|13833.87|13713.87|13833.87|13713.87|13831.83|13711.83|9
1651562040000|2022-05-03 07:14:00|13833.77|13713.77|13835.08|13715.08|13835.55|13715.55|13833.77|13713.77|8
1651562050000|2022-05-03 07:14:10|13836.49|13716.49|13839.77|13719.77|13839.77|13719.77|13836.49|13716.49|10
1651562060000|2022-05-03 07:14:20|13840.63|13720.63|13841.79|13721.79|13841.88|13721.88|13840.63|13720.63|9
1651562070000|2022-05-03 07:14:30|13841.8|13721.8|13842.78|13722.78|13843.56|13723.56|13841.8|13721.8|10
1651562080000|2022-05-03 07:14:40|13843.9|13723.9|13843.47|13723.47|13843.95|13723.95|13843.47|13723.47|10
1651562090000|2022-05-03 07:14:50|13843.54|13723.54|13844.08|13724.08|13844.23|13724.23|13843.54|13723.54|10
1651562100000|2022-05-03 07:15:00|13844.78|13724.78|13845.17|13725.17|13845.17|13725.17|13844.21|13724.21|10
1651562110000|2022-05-03 07:15:10|13845.49|13725.49|13845.52|13725.52|13846.57|13726.57|13845.49|13725.49|9
1651562120000|2022-05-03 07:15:20|13845.34|13725.34|13845.63|13725.63|13845.63|13725.63|13844.7|13724.7|10
1651562130000|2022-05-03 07:15:30|13845.76|13725.76|13848.53|13728.53|13849.2|13729.2|13845.76|13725.76|10
1651562140000|2022-05-03 07:15:40|13848.37|13728.37|13847.8|13727.8|13849.79|13729.79|13847.28|13727.28|10
1651562150000|2022-05-03 07:15:50|13847.59|13727.59|13847.04|13727.04|13847.6|13727.6|13846.93|13726.93|10
1651562160000|2022-05-03 07:16:00|13847.02|13727.02|13846.53|13726.53|13847.12|13727.12|13846.53|13726.53|10
1651562170000|2022-05-03 07:16:10|13846.77|13726.77|13846.37|13726.37|13847.05|13727.05|13846.37|13726.37|9
1651562180000|2022-05-03 07:16:20|13845.77|13725.77|13845.59|13725.59|13845.81|13725.81|13845.31|13725.31|10
1651562190000|2022-05-03 07:16:30|13845.63|13725.63|13845.99|13725.99|13846.13|13726.13|13845.57|13725.57|9
1651562200000|2022-05-03 07:16:40|13846.37|13726.37|13846.53|13726.53|13846.84|13726.84|13846.37|13726.37|10
1651562210000|2022-05-03 07:16:50|13846.6|13726.6|13847.89|13727.89|13847.95|13727.95|13846.6|13726.6|10
1651562220000|2022-05-03 07:17:00|13848.16|13728.16|13849.76|13729.76|13849.76|13729.76|13848.16|13728.16|10
1651562230000|2022-05-03 07:17:10|13849.85|13729.85|13851.2|13731.2|13851.27|13731.27|13849.85|13729.85|9
1651562240000|2022-05-03 07:17:20|13851.12|13731.12|13851.39|13731.39|13851.65|13731.65|13851.12|13731.12|10
1651562250000|2022-05-03 07:17:30|13851.48|13731.48|13853.29|13733.29|13853.46|13733.46|13851.48|13731.48|9
1651562260000|2022-05-03 07:17:40|13853.18|13733.18|13852.74|13732.74|13853.39|13733.39|13852.66|13732.66|10
1651562270000|2022-05-03 07:17:50|13852.4|13732.4|13851.29|13731.29|13852.4|13732.4|13851.23|13731.23|7
1651562280000|2022-05-03 07:18:00|13850.88|13730.88|13851.53|13731.53|13851.88|13731.88|13850.88|13730.88|10
1651562290000|2022-05-03 07:18:10|13851.56|13731.56|13849.71|13729.71|13851.56|13731.56|13849.71|13729.71|10
1651562300000|2022-05-03 07:18:20|13849.52|13729.52|13846.51|13726.51|13849.52|13729.52|13846.51|13726.51|9
1651562310000|2022-05-03 07:18:30|13846.49|13726.49|13844.84|13724.84|13846.49|13726.49|13844.72|13724.72|10
1651562320000|2022-05-03 07:18:40|13844.79|13724.79|13845.54|13725.54|13845.58|13725.58|13844.79|13724.79|9
1651562330000|2022-05-03 07:18:50|13845.67|13725.67|13846.12|13726.12|13846.64|13726.64|13845.67|13725.67|10
1651562340000|2022-05-03 07:19:00|13846.15|13726.15|13846.61|13726.61|13846.61|13726.61|13846.15|13726.15|9
1651562350000|2022-05-03 07:19:10|13846.89|13726.89|13844.72|13724.72|13846.89|13726.89|13844.54|13724.54|10
1651562360000|2022-05-03 07:19:20|13844.25|13724.25|13844.32|13724.32|13844.63|13724.63|13843.69|13723.69|10
1651562370000|2022-05-03 07:19:30|13844.19|13724.19|13842.65|13722.65|13844.19|13724.19|13842.65|13722.65|10
1651562380000|2022-05-03 07:19:40|13842.77|13722.77|13842.35|13722.35|13842.77|13722.77|13842.26|13722.26|10
1651562390000|2022-05-03 07:19:50|13842.36|13722.36|13841.66|13721.66|13842.36|13722.36|13841.63|13721.63|9
1651562400000|2022-05-03 07:20:00|13841.93|13721.93|13841.15|13721.15|13841.93|13721.93|13840.8|13720.8|10
1651562410000|2022-05-03 07:20:10|13840.97|13720.97|13843.34|13723.34|13843.61|13723.61|13840.97|13720.97|10
1651562420000|2022-05-03 07:20:20|13843.62|13723.62|13843.13|13723.13|13843.93|13723.93|13843.13|13723.13|10
1651562430000|2022-05-03 07:20:30|13843.53|13723.53|13842.99|13722.99|13843.61|13723.61|13842.99|13722.99|10
1651562440000|2022-05-03 07:20:40|13842.84|13722.84|13841.34|13721.34|13843.58|13723.58|13841.34|13721.34|10
1651562450000|2022-05-03 07:20:50|13841.54|13721.54|13840.64|13720.64|13841.54|13721.54|13840.04|13720.04|10
1651562460000|2022-05-03 07:21:00|13840.61|13720.61|13840.62|13720.62|13840.99|13720.99|13839.9|13719.9|9
1651562470000|2022-05-03 07:21:10|13840.65|13720.65|13840.49|13720.49|13841.33|13721.33|13840.49|13720.49|9
1651562480000|2022-05-03 07:21:20|13839.97|13719.97|13839.46|13719.46|13840.34|13720.34|13839.46|13719.46|8
1651562490000|2022-05-03 07:21:30|13839.24|13719.24|13838.49|13718.49|13839.24|13719.24|13838.49|13718.49|8
1651562500000|2022-05-03 07:21:40|13838.6|13718.6|13837.47|13717.47|13838.6|13718.6|13837.47|13717.47|10
1651562510000|2022-05-03 07:21:50|13837.45|13717.45|13836.7|13716.7|13837.45|13717.45|13836.58|13716.58|10
1651562520000|2022-05-03 07:22:00|13836.53|13716.53|13836.89|13716.89|13836.89|13716.89|13836.17|13716.17|10
1651562530000|2022-05-03 07:22:10|13836.85|13716.85|13838.75|13718.75|13838.75|13718.75|13836.85|13716.85|10
1651562540000|2022-05-03 07:22:20|13838.71|13718.71|13839.56|13719.56|13839.56|13719.56|13838.71|13718.71|10
1651562550000|2022-05-03 07:22:30|13839.54|13719.54|13839.79|13719.79|13839.95|13719.95|13839.51|13719.51|10
1651562560000|2022-05-03 07:22:40|13839.87|13719.87|13839.37|13719.37|13840.06|13720.06|13839.37|13719.37|9
1651562570000|2022-05-03 07:22:50|13839.26|13719.26|13840|13720|13840|13720|13839.07|13719.07|6
1651562580000|2022-05-03 07:23:00|13840.22|13720.22|13840.73|13720.73|13840.91|13720.91|13840.22|13720.22|9
1651562590000|2022-05-03 07:23:10|13840.9|13720.9|13841.13|13721.13|13841.66|13721.66|13840.9|13720.9|8
1651562600000|2022-05-03 07:23:20|13841.2|13721.2|13841.66|13721.66|13841.66|13721.66|13841.2|13721.2|7
1651562610000|2022-05-03 07:23:30|13841.82|13721.82|13843.51|13723.51|13843.52|13723.52|13841.82|13721.82|10
1651562620000|2022-05-03 07:23:40|13843.9|13723.9|13844|13724|13844.23|13724.23|13843.46|13723.46|9
1651562630000|2022-05-03 07:23:50|13844.03|13724.03|13844.38|13724.38|13844.38|13724.38|13844.03|13724.03|6
1651562640000|2022-05-03 07:24:00|13844.21|13724.21|13845.18|13725.18|13845.18|13725.18|13844.21|13724.21|7
1651562650000|2022-05-03 07:24:10|13844.51|13724.51|13845.13|13725.13|13845.2|13725.2|13843.88|13723.88|10
1651562660000|2022-05-03 07:24:20|13845.12|13725.12|13844.72|13724.72|13845.18|13725.18|13844.72|13724.72|9
1651562670000|2022-05-03 07:24:30|13844.89|13724.89|13844.14|13724.14|13845.02|13725.02|13844.13|13724.13|10
1651562680000|2022-05-03 07:24:40|13843.94|13723.94|13844.02|13724.02|13844.46|13724.46|13843.94|13723.94|10
1651562690000|2022-05-03 07:24:50|13843.81|13723.81|13844.37|13724.37|13844.45|13724.45|13843.81|13723.81|8
1651562700000|2022-05-03 07:25:00|13844.39|13724.39|13844.97|13724.97|13844.97|13724.97|13844.27|13724.27|9
1651562710000|2022-05-03 07:25:10|13844.99|13724.99|13845.18|13725.18|13845.68|13725.68|13844.99|13724.99|9
1651562720000|2022-05-03 07:25:20|13844.4|13724.4|13845.17|13725.17|13845.24|13725.24|13844.4|13724.4|8
1651562730000|2022-05-03 07:25:30|13845.24|13725.24|13844.91|13724.91|13845.24|13725.24|13844.91|13724.91|9
1651562740000|2022-05-03 07:25:40|13844.92|13724.92|13845.08|13725.08|13845.08|13725.08|13844.73|13724.73|10
1651562750000|2022-05-03 07:25:50|13845.31|13725.31|13845.29|13725.29|13845.32|13725.32|13845.2|13725.2|8
1651562760000|2022-05-03 07:26:00|13845.25|13725.25|13845.25|13725.25|13845.63|13725.63|13845.14|13725.14|10
1651562770000|2022-05-03 07:26:10|13845.17|13725.17|13844.77|13724.77|13845.36|13725.36|13844.77|13724.77|10
1651562780000|2022-05-03 07:26:20|13844.78|13724.78|13844.12|13724.12|13844.78|13724.78|13844.09|13724.09|8
1651562790000|2022-05-03 07:26:30|13843.89|13723.89|13844.1|13724.1|13844.1|13724.1|13843.82|13723.82|9
1651562800000|2022-05-03 07:26:40|13844.16|13724.16|13844.82|13724.82|13844.82|13724.82|13844.16|13724.16|9
1651562810000|2022-05-03 07:26:50|13844.91|13724.91|13845.17|13725.17|13845.24|13725.24|13844.58|13724.58|9
1651562820000|2022-05-03 07:27:00|13845.18|13725.18|13845.52|13725.52|13845.54|13725.54|13844.87|13724.87|10
1651562830000|2022-05-03 07:27:10|13845.85|13725.85|13847.43|13727.43|13848.23|13728.23|13845.85|13725.85|10
1651562840000|2022-05-03 07:27:20|13847.97|13727.97|13847.25|13727.25|13847.97|13727.97|13846.69|13726.69|10
1651562850000|2022-05-03 07:27:30|13847.24|13727.24|13847.89|13727.89|13847.89|13727.89|13847.06|13727.06|9
1651562860000|2022-05-03 07:27:40|13847.93|13727.93|13847.42|13727.42|13848.09|13728.09|13847.28|13727.28|9
1651562870000|2022-05-03 07:27:50|13847.36|13727.36|13847.07|13727.07|13847.36|13727.36|13847.07|13727.07|8
1651562880000|2022-05-03 07:28:00|13847.04|13727.04|13846.94|13726.94|13847.07|13727.07|13846.79|13726.79|10
1651562890000|2022-05-03 07:28:10|13846.78|13726.78|13847.69|13727.69|13847.69|13727.69|13846.65|13726.65|10
1651562900000|2022-05-03 07:28:20|13847.8|13727.8|13848.29|13728.29|13848.29|13728.29|13847.8|13727.8|10
1651562910000|2022-05-03 07:28:30|13848.33|13728.33|13848.78|13728.78|13848.81|13728.81|13848.33|13728.33|9
1651562920000|2022-05-03 07:28:40|13848.66|13728.66|13849.65|13729.65|13849.67|13729.67|13848.66|13728.66|9
1651562930000|2022-05-03 07:28:50|13849.78|13729.78|13849.56|13729.56|13849.78|13729.78|13849.35|13729.35|10
1651562940000|2022-05-03 07:29:00|13849.47|13729.47|13849.34|13729.34|13849.6|13729.6|13849.34|13729.34|10
1651562950000|2022-05-03 07:29:10|13849.31|13729.31|13848.81|13728.81|13849.31|13729.31|13848.81|13728.81|7
1651562960000|2022-05-03 07:29:20|13848.85|13728.85|13849.23|13729.23|13849.23|13729.23|13848.72|13728.72|10
1651562970000|2022-05-03 07:29:30|13848.52|13728.52|13848.08|13728.08|13848.52|13728.52|13848.08|13728.08|9
1651562980000|2022-05-03 07:29:40|13847.87|13727.87|13847.6|13727.6|13847.96|13727.96|13847.6|13727.6|8
1651562990000|2022-05-03 07:29:50|13847.68|13727.68|13849.42|13729.42|13849.42|13729.42|13847.68|13727.68|10
1651563000000|2022-05-03 07:30:00|13849.6|13729.6|13848.51|13728.51|13849.6|13729.6|13848.51|13728.51|10
1651563010000|2022-05-03 07:30:10|13848.41|13728.41|13846.85|13726.85|13848.55|13728.55|13846.82|13726.82|10
1651563020000|2022-05-03 07:30:20|13846.7|13726.7|13844.96|13724.96|13846.7|13726.7|13844.95|13724.95|9
1651563030000|2022-05-03 07:30:30|13844.94|13724.94|13843.31|13723.31|13844.94|13724.94|13843.31|13723.31|8
1651563040000|2022-05-03 07:30:40|13843.04|13723.04|13842.68|13722.68|13843.36|13723.36|13842.68|13722.68|9
1651563050000|2022-05-03 07:30:50|13842.61|13722.61|13841.76|13721.76|13842.61|13722.61|13841.63|13721.63|10
1651563060000|2022-05-03 07:31:00|13841.54|13721.54|13841.56|13721.56|13841.91|13721.91|13841.28|13721.28|9
1651563070000|2022-05-03 07:31:10|13841.88|13721.88|13843.53|13723.53|13843.53|13723.53|13841.88|13721.88|10
1651563080000|2022-05-03 07:31:20|13843.52|13723.52|13843.7|13723.7|13843.7|13723.7|13843.32|13723.32|9
1651563090000|2022-05-03 07:31:30|13843.59|13723.59|13843.43|13723.43|13843.59|13723.59|13843.34|13723.34|8
1651563100000|2022-05-03 07:31:40|13843.3|13723.3|13842.2|13722.2|13843.33|13723.33|13842.2|13722.2|9
1651563110000|2022-05-03 07:31:50|13842.01|13722.01|13841.29|13721.29|13842.06|13722.06|13841.29|13721.29|10
1651563120000|2022-05-03 07:32:00|13841.25|13721.25|13840.26|13720.26|13841.25|13721.25|13840.26|13720.26|9
1651563130000|2022-05-03 07:32:10|13840.25|13720.25|13839.96|13719.96|13840.59|13720.59|13839.96|13719.96|7
1651563140000|2022-05-03 07:32:20|13839.47|13719.47|13838.23|13718.23|13839.47|13719.47|13838.23|13718.23|10
1651563150000|2022-05-03 07:32:30|13838.09|13718.09|13837.32|13717.32|13838.09|13718.09|13837.32|13717.32|10
1651563160000|2022-05-03 07:32:40|13837.33|13717.33|13837.27|13717.27|13837.57|13717.57|13836.84|13716.84|9
1651563170000|2022-05-03 07:32:50|13837.4|13717.4|13838.7|13718.7|13838.7|13718.7|13837.38|13717.38|10
1651563180000|2022-05-03 07:33:00|13838.72|13718.72|13838.8|13718.8|13838.93|13718.93|13838.65|13718.65|8
1651563190000|2022-05-03 07:33:10|13839.12|13719.12|13840.06|13720.06|13840.23|13720.23|13839.12|13719.12|10
1651563200000|2022-05-03 07:33:20|13840.05|13720.05|13840.65|13720.65|13840.65|13720.65|13839.9|13719.9|10
1651563210000|2022-05-03 07:33:30|13840.61|13720.61|13841.26|13721.26|13841.26|13721.26|13840.61|13720.61|9
1651563220000|2022-05-03 07:33:40|13841.24|13721.24|13840.57|13720.57|13841.24|13721.24|13840.47|13720.47|10
1651563230000|2022-05-03 07:33:50|13840.52|13720.52|13841.24|13721.24|13841.24|13721.24|13840.48|13720.48|9
1651563240000|2022-05-03 07:34:00|13841.2|13721.2|13842.28|13722.28|13842.28|13722.28|13841.2|13721.2|10
1651563250000|2022-05-03 07:34:10|13842.21|13722.21|13841.81|13721.81|13842.42|13722.42|13841.81|13721.81|8
1651563260000|2022-05-03 07:34:20|13841.64|13721.64|13841.71|13721.71|13841.71|13721.71|13841.39|13721.39|9
1651563270000|2022-05-03 07:34:30|13841.48|13721.48|13843.29|13723.29|13843.29|13723.29|13841.32|13721.32|10
1651563280000|2022-05-03 07:34:40|13843.84|13723.84|13846.73|13726.73|13846.73|13726.73|13843.84|13723.84|10
1651563290000|2022-05-03 07:34:50|13846.83|13726.83|13849.96|13729.96|13849.96|13729.96|13846.83|13726.83|10
1651563300000|2022-05-03 07:35:00|13850.23|13730.23|13853.21|13733.21|13853.21|13733.21|13850.23|13730.23|9
1651563310000|2022-05-03 07:35:10|13853.2|13733.2|13854.13|13734.13|13854.17|13734.17|13853.2|13733.2|9
1651563320000|2022-05-03 07:35:20|13854|13734|13854.38|13734.38|13854.63|13734.63|13853.98|13733.98|10
1651563330000|2022-05-03 07:35:30|13854.43|13734.43|13854.08|13734.08|13854.46|13734.46|13853.75|13733.75|10
1651563340000|2022-05-03 07:35:40|13854.37|13734.37|13853.35|13733.35|13854.49|13734.49|13853.19|13733.19|9
1651563350000|2022-05-03 07:35:50|13853.37|13733.37|13854.03|13734.03|13854.2|13734.2|13852.93|13732.93|10
1651563360000|2022-05-03 07:36:00|13854.15|13734.15|13854.83|13734.83|13854.87|13734.87|13854.13|13734.13|8
1651563370000|2022-05-03 07:36:10|13854.9|13734.9|13855.97|13735.97|13855.97|13735.97|13854.89|13734.89|9
1651563380000|2022-05-03 07:36:20|13856.35|13736.35|13857.51|13737.51|13857.51|13737.51|13856.12|13736.12|8
1651563390000|2022-05-03 07:36:30|13857.58|13737.58|13858.26|13738.26|13858.26|13738.26|13857.46|13737.46|9
1651563400000|2022-05-03 07:36:40|13858.5|13738.5|13861.12|13741.12|13861.12|13741.12|13858.33|13738.33|10
1651563410000|2022-05-03 07:36:50|13861.83|13741.83|13862.77|13742.77|13862.77|13742.77|13861.83|13741.83|9
1651563420000|2022-05-03 07:37:00|13862.33|13742.33|13862.34|13742.34|13862.95|13742.95|13862.33|13742.33|9
1651563430000|2022-05-03 07:37:10|13862.08|13742.08|13861.44|13741.44|13862.52|13742.52|13861.44|13741.44|9
1651563440000|2022-05-03 07:37:20|13861.25|13741.25|13860.71|13740.71|13861.25|13741.25|13860.65|13740.65|8
1651563450000|2022-05-03 07:37:30|13860.7|13740.7|13860.1|13740.1|13861.02|13741.02|13860.02|13740.02|10
1651563460000|2022-05-03 07:37:40|13860.12|13740.12|13862.17|13742.17|13862.17|13742.17|13859.62|13739.62|9
1651563470000|2022-05-03 07:37:50|13862.13|13742.13|13861.97|13741.97|13862.26|13742.26|13861.41|13741.41|10
1651563480000|2022-05-03 07:38:00|13861.32|13741.32|13862.88|13742.88|13862.88|13742.88|13861.32|13741.32|10
1651563490000|2022-05-03 07:38:10|13862.89|13742.89|13863.02|13743.02|13863.06|13743.06|13862.78|13742.78|9
1651563500000|2022-05-03 07:38:20|13862.94|13742.94|13862.79|13742.79|13863.1|13743.1|13862.79|13742.79|10
1651563510000|2022-05-03 07:38:30|13863.05|13743.05|13862.83|13742.83|13863.05|13743.05|13862.73|13742.73|10
1651563520000|2022-05-03 07:38:40|13862.82|13742.82|13862.53|13742.53|13862.82|13742.82|13862.46|13742.46|10
1651563530000|2022-05-03 07:38:50|13862.34|13742.34|13861.38|13741.38|13862.37|13742.37|13861.38|13741.38|8
1651563540000|2022-05-03 07:39:00|13860.95|13740.95|13860.81|13740.81|13861.12|13741.12|13860.65|13740.65|10
1651563550000|2022-05-03 07:39:10|13860.72|13740.72|13859.44|13739.44|13860.72|13740.72|13859.44|13739.44|10
1651563560000|2022-05-03 07:39:20|13859.01|13739.01|13857.81|13737.81|13859.01|13739.01|13857.66|13737.66|10
1651563570000|2022-05-03 07:39:30|13857.85|13737.85|13857.71|13737.71|13858.02|13738.02|13857.71|13737.71|9
1651563580000|2022-05-03 07:39:40|13857.53|13737.53|13857.37|13737.37|13857.66|13737.66|13857.37|13737.37|8
1651563590000|2022-05-03 07:39:50|13857.31|13737.31|13856.44|13736.44|13857.56|13737.56|13856.44|13736.44|9
1651563600000|2022-05-03 07:40:00|13856.3|13736.3|13854.91|13734.91|13856.3|13736.3|13854.91|13734.91|8
1651563610000|2022-05-03 07:40:10|13854.77|13734.77|13855.54|13735.54|13855.55|13735.55|13854.72|13734.72|9
1651563620000|2022-05-03 07:40:20|13855.77|13735.77|13855.89|13735.89|13855.89|13735.89|13855.65|13735.65|9
1651563630000|2022-05-03 07:40:30|13855.68|13735.68|13855.99|13735.99|13856.12|13736.12|13855.68|13735.68|9
1651563640000|2022-05-03 07:40:40|13856.26|13736.26|13857.55|13737.55|13857.55|13737.55|13856.23|13736.23|8
1651563650000|2022-05-03 07:40:50|13857.8|13737.8|13855.57|13735.57|13858.05|13738.05|13855.57|13735.57|10
1651563660000|2022-05-03 07:41:00|13855.56|13735.56|13856.85|13736.85|13856.85|13736.85|13855.29|13735.29|10
1651563670000|2022-05-03 07:41:10|13857.28|13737.28|13854.52|13734.52|13857.32|13737.32|13854.52|13734.52|10
1651563680000|2022-05-03 07:41:20|13854.32|13734.32|13853.11|13733.11|13854.43|13734.43|13853.11|13733.11|10
1651563690000|2022-05-03 07:41:30|13852.93|13732.93|13852.8|13732.8|13852.93|13732.93|13852.4|13732.4|8
1651563700000|2022-05-03 07:41:40|13852.86|13732.86|13852.83|13732.83|13853.08|13733.08|13852.63|13732.63|10
1651563710000|2022-05-03 07:41:50|13853|13733|13852.14|13732.14|13853.19|13733.19|13851.92|13731.92|8
1651563720000|2022-05-03 07:42:00|13851.87|13731.87|13851.85|13731.85|13852.04|13732.04|13851.69|13731.69|10
1651563730000|2022-05-03 07:42:10|13851.82|13731.82|13851.55|13731.55|13851.82|13731.82|13850.93|13730.93|8
1651563740000|2022-05-03 07:42:20|13851.59|13731.59|13851.55|13731.55|13851.68|13731.68|13851.43|13731.43|7
1651563750000|2022-05-03 07:42:30|13851.54|13731.54|13851.46|13731.46|13851.63|13731.63|13851.46|13731.46|7
1651563760000|2022-05-03 07:42:40|13851.45|13731.45|13852.65|13732.65|13852.65|13732.65|13851.28|13731.28|8
1651563770000|2022-05-03 07:42:50|13852.75|13732.75|13852.85|13732.85|13853.03|13733.03|13852.64|13732.64|10
1651563780000|2022-05-03 07:43:00|13852.99|13732.99|13850.32|13730.32|13853.03|13733.03|13850.32|13730.32|10
1651563790000|2022-05-03 07:43:10|13850.67|13730.67|13849.7|13729.7|13850.67|13730.67|13849.7|13729.7|9
1651563800000|2022-05-03 07:43:20|13849.46|13729.46|13848.73|13728.73|13849.46|13729.46|13848.64|13728.64|10
1651563810000|2022-05-03 07:43:30|13847.87|13727.87|13846.83|13726.83|13848.59|13728.59|13846.83|13726.83|9
1651563820000|2022-05-03 07:43:40|13845.97|13725.97|13845.02|13725.02|13845.97|13725.97|13844.56|13724.56|10
1651563830000|2022-05-03 07:43:50|13845.05|13725.05|13844.21|13724.21|13845.05|13725.05|13844.21|13724.21|10
1651563840000|2022-05-03 07:44:00|13844.12|13724.12|13844.17|13724.17|13844.86|13724.86|13844.12|13724.12|9
1651563850000|2022-05-03 07:44:10|13844.3|13724.3|13843.1|13723.1|13844.3|13724.3|13843.06|13723.06|9
1651563860000|2022-05-03 07:44:20|13843.51|13723.51|13844.15|13724.15|13844.26|13724.26|13843.51|13723.51|8
1651563870000|2022-05-03 07:44:30|13844.23|13724.23|13842.66|13722.66|13844.23|13724.23|13842.63|13722.63|10
1651563880000|2022-05-03 07:44:40|13842.41|13722.41|13840.31|13720.31|13842.41|13722.41|13840.31|13720.31|10
1651563890000|2022-05-03 07:44:50|13840.04|13720.04|13837.71|13717.71|13840.04|13720.04|13837.71|13717.71|9
1651563900000|2022-05-03 07:45:00|13837.34|13717.34|13835.31|13715.31|13837.45|13717.45|13835.2|13715.2|10
1651563910000|2022-05-03 07:45:10|13835.41|13715.41|13835.03|13715.03|13835.41|13715.41|13834.87|13714.87|10
1651563920000|2022-05-03 07:45:20|13835.31|13715.31|13836.7|13716.7|13836.72|13716.72|13835.31|13715.31|10
1651563930000|2022-05-03 07:45:30|13836.8|13716.8|13837.8|13717.8|13837.82|13717.82|13836.8|13716.8|9
1651563940000|2022-05-03 07:45:40|13837.96|13717.96|13837.7|13717.7|13837.96|13717.96|13837.36|13717.36|9
1651563950000|2022-05-03 07:45:50|13837.89|13717.89|13837.76|13717.76|13838.09|13718.09|13837.64|13717.64|8
1651563960000|2022-05-03 07:46:00|13837.63|13717.63|13835.29|13715.29|13837.63|13717.63|13835.29|13715.29|10
1651563970000|2022-05-03 07:46:10|13835.16|13715.16|13833.84|13713.84|13835.16|13715.16|13833.84|13713.84|9
1651563980000|2022-05-03 07:46:20|13833.51|13713.51|13832.64|13712.64|13833.57|13713.57|13832.55|13712.55|10
1651563990000|2022-05-03 07:46:30|13832.57|13712.57|13831.43|13711.43|13832.57|13712.57|13831.43|13711.43|10
1651564000000|2022-05-03 07:46:40|13831.37|13711.37|13830.41|13710.41|13831.44|13711.44|13830.41|13710.41|9
1651564010000|2022-05-03 07:46:50|13830.31|13710.31|13828.8|13708.8|13830.31|13710.31|13828.8|13708.8|8
1651564020000|2022-05-03 07:47:00|13828.46|13708.46|13828.24|13708.24|13828.46|13708.46|13828|13708|10
1651564030000|2022-05-03 07:47:10|13828.04|13708.04|13827.75|13707.75|13828.04|13708.04|13827.64|13707.64|8
1651564040000|2022-05-03 07:47:20|13827.7|13707.7|13826.61|13706.61|13827.93|13707.93|13826.55|13706.55|10
1651564050000|2022-05-03 07:47:30|13826.42|13706.42|13821.62|13701.62|13826.42|13706.42|13821.62|13701.62|10
1651564060000|2022-05-03 07:47:40|13821.59|13701.59|13819.51|13699.51|13821.59|13701.59|13819.51|13699.51|10
1651564070000|2022-05-03 07:47:50|13819.25|13699.25|13818.23|13698.23|13819.25|13699.25|13818.22|13698.22|9
1651564080000|2022-05-03 07:48:00|13818.2|13698.2|13817.79|13697.79|13818.26|13698.26|13817.79|13697.79|9
1651564090000|2022-05-03 07:48:10|13817.75|13697.75|13817.06|13697.06|13817.78|13697.78|13817.06|13697.06|8
1651564100000|2022-05-03 07:48:20|13816.98|13696.98|13816.86|13696.86|13817.14|13697.14|13816.67|13696.67|10
1651564110000|2022-05-03 07:48:30|13817.02|13697.02|13817.67|13697.67|13817.67|13697.67|13816.91|13696.91|9
1651564120000|2022-05-03 07:48:40|13817.65|13697.65|13817.98|13697.98|13818.29|13698.29|13817.55|13697.55|10
1651564130000|2022-05-03 07:48:50|13818.47|13698.47|13819.12|13699.12|13819.12|13699.12|13818.43|13698.43|9
1651564140000|2022-05-03 07:49:00|13819.07|13699.07|13818.84|13698.84|13819.22|13699.22|13818.84|13698.84|9
1651564150000|2022-05-03 07:49:10|13818.7|13698.7|13818.77|13698.77|13818.8|13698.8|13818.7|13698.7|6
1651564160000|2022-05-03 07:49:20|13818.7|13698.7|13818.07|13698.07|13818.7|13698.7|13818.05|13698.05|9
1651564170000|2022-05-03 07:49:30|13818.08|13698.08|13817.6|13697.6|13818.14|13698.14|13817.6|13697.6|9
1651564180000|2022-05-03 07:49:40|13817.77|13697.77|13815.58|13695.58|13817.77|13697.77|13815.58|13695.58|10
1651564190000|2022-05-03 07:49:50|13815.3|13695.3|13814.99|13694.99|13815.3|13695.3|13814.17|13694.17|9
1651564200000|2022-05-03 07:50:00|13815.23|13695.23|13815.46|13695.46|13815.46|13695.46|13815.06|13695.06|9
1651564210000|2022-05-03 07:50:10|13815.95|13695.95|13817.33|13697.33|13817.33|13697.33|13815.95|13695.95|10
1651564220000|2022-05-03 07:50:20|13817.43|13697.43|13817.31|13697.31|13817.57|13697.57|13817.25|13697.25|10
1651564230000|2022-05-03 07:50:30|13817.36|13697.36|13815.86|13695.86|13817.39|13697.39|13815.59|13695.59|10
1651564240000|2022-05-03 07:50:40|13815.81|13695.81|13816.38|13696.38|13816.55|13696.55|13815.7|13695.7|9
1651564250000|2022-05-03 07:50:50|13816.91|13696.91|13817.83|13697.83|13817.83|13697.83|13816.91|13696.91|9
1651564260000|2022-05-03 07:51:00|13817.99|13697.99|13819.87|13699.87|13819.87|13699.87|13817.99|13697.99|10
1651564270000|2022-05-03 07:51:10|13820.38|13700.38|13821.21|13701.21|13821.25|13701.25|13820.38|13700.38|9
1651564280000|2022-05-03 07:51:20|13821.18|13701.18|13821.13|13701.13|13821.18|13701.18|13820.58|13700.58|10
1651564290000|2022-05-03 07:51:30|13821.35|13701.35|13823.04|13703.04|13823.04|13703.04|13821.35|13701.35|9
1651564300000|2022-05-03 07:51:40|13823.32|13703.32|13825.39|13705.39|13825.39|13705.39|13823.32|13703.32|9
1651564310000|2022-05-03 07:51:50|13825.44|13705.44|13828.1|13708.1|13828.1|13708.1|13825.44|13705.44|10
1651564320000|2022-05-03 07:52:00|13828.06|13708.06|13832.27|13712.27|13832.27|13712.27|13828.06|13708.06|10
1651564330000|2022-05-03 07:52:10|13832.03|13712.03|13833.38|13713.38|13833.74|13713.74|13832.03|13712.03|10
1651564340000|2022-05-03 07:52:20|13833.85|13713.85|13833.3|13713.3|13833.85|13713.85|13833.3|13713.3|10
1651564350000|2022-05-03 07:52:30|13833.38|13713.38|13833.6|13713.6|13833.88|13713.88|13833.28|13713.28|10
1651564360000|2022-05-03 07:52:40|13833.95|13713.95|13834.57|13714.57|13834.65|13714.65|13833.77|13713.77|9
1651564370000|2022-05-03 07:52:50|13834.53|13714.53|13833.96|13713.96|13834.53|13714.53|13833.96|13713.96|9
1651564380000|2022-05-03 07:53:00|13834.32|13714.32|13834.95|13714.95|13834.96|13714.96|13834.1|13714.1|10
1651564390000|2022-05-03 07:53:10|13834.84|13714.84|13835.55|13715.55|13835.55|13715.55|13834.83|13714.83|10
1651564400000|2022-05-03 07:53:20|13835.61|13715.61|13835.84|13715.84|13835.94|13715.94|13835.61|13715.61|10
1651564410000|2022-05-03 07:53:30|13836.08|13716.08|13836.68|13716.68|13836.68|13716.68|13835.95|13715.95|9
1651564420000|2022-05-03 07:53:40|13836.81|13716.81|13836.75|13716.75|13836.92|13716.92|13836.62|13716.62|9
1651564430000|2022-05-03 07:53:50|13836.89|13716.89|13836.94|13716.94|13837.23|13717.23|13836.58|13716.58|10
1651564440000|2022-05-03 07:54:00|13836.73|13716.73|13836.43|13716.43|13836.91|13716.91|13836.2|13716.2|9
1651564450000|2022-05-03 07:54:10|13836.49|13716.49|13838.21|13718.21|13838.21|13718.21|13836.49|13716.49|10
1651564460000|2022-05-03 07:54:20|13838.48|13718.48|13841.36|13721.36|13841.36|13721.36|13838.48|13718.48|10
1651564470000|2022-05-03 07:54:30|13841.68|13721.68|13845.04|13725.04|13845.04|13725.04|13841.68|13721.68|10
1651564480000|2022-05-03 07:54:40|13844.87|13724.87|13845.55|13725.55|13845.55|13725.55|13844.87|13724.87|10
1651564490000|2022-05-03 07:54:50|13845.5|13725.5|13846.42|13726.42|13847.21|13727.21|13845.5|13725.5|10
1651564500000|2022-05-03 07:55:00|13846.34|13726.34|13847.71|13727.71|13847.71|13727.71|13846.32|13726.32|10
1651564510000|2022-05-03 07:55:10|13847.69|13727.69|13847.62|13727.62|13847.98|13727.98|13847.16|13727.16|10
1651564520000|2022-05-03 07:55:20|13847.52|13727.52|13848.69|13728.69|13848.69|13728.69|13847.52|13727.52|10
1651564530000|2022-05-03 07:55:30|13848.73|13728.73|13851.68|13731.68|13851.68|13731.68|13848.73|13728.73|9
1651564540000|2022-05-03 07:55:40|13851.65|13731.65|13851.26|13731.26|13851.65|13731.65|13851.26|13731.26|10
1651564550000|2022-05-03 07:55:50|13850.87|13730.87|13851.46|13731.46|13853.28|13733.28|13850.87|13730.87|10
1651564560000|2022-05-03 07:56:00|13851.52|13731.52|13850.59|13730.59|13852.28|13732.28|13850.59|13730.59|9
1651564570000|2022-05-03 07:56:10|13850.95|13730.95|13851.08|13731.08|13851.23|13731.23|13850.45|13730.45|8
1651564580000|2022-05-03 07:56:20|13850.3|13730.3|13850.64|13730.64|13850.65|13730.65|13850.3|13730.3|9
1651564590000|2022-05-03 07:56:30|13850.75|13730.75|13852.79|13732.79|13852.79|13732.79|13850.75|13730.75|10
1651564600000|2022-05-03 07:56:40|13852.94|13732.94|13853.31|13733.31|13853.57|13733.57|13852.94|13732.94|10
1651564610000|2022-05-03 07:56:50|13853.22|13733.22|13852.66|13732.66|13853.29|13733.29|13852.59|13732.59|9
1651564620000|2022-05-03 07:57:00|13852.6|13732.6|13852.64|13732.64|13852.74|13732.74|13852.45|13732.45|10
1651564630000|2022-05-03 07:57:10|13852.66|13732.66|13853.31|13733.31|13853.31|13733.31|13852.66|13732.66|10
1651564640000|2022-05-03 07:57:20|13853.47|13733.47|13853.64|13733.64|13853.64|13733.64|13853.39|13733.39|10
1651564650000|2022-05-03 07:57:30|13853.62|13733.62|13853.81|13733.81|13853.84|13733.84|13853.4|13733.4|10
1651564660000|2022-05-03 07:57:40|13853.77|13733.77|13853.36|13733.36|13853.83|13733.83|13853.34|13733.34|10
1651564670000|2022-05-03 07:57:50|13852.94|13732.94|13851.9|13731.9|13852.98|13732.98|13851.9|13731.9|8
1651564680000|2022-05-03 07:58:00|13851.98|13731.98|13851.45|13731.45|13851.99|13731.99|13851.45|13731.45|10
1651564690000|2022-05-03 07:58:10|13851.08|13731.08|13851.99|13731.99|13852.09|13732.09|13851.05|13731.05|10
1651564700000|2022-05-03 07:58:20|13851.76|13731.76|13851.09|13731.09|13851.8|13731.8|13851.09|13731.09|10
1651564710000|2022-05-03 07:58:30|13851.11|13731.11|13849.98|13729.98|13851.13|13731.13|13849.8|13729.8|10
1651564720000|2022-05-03 07:58:40|13849.73|13729.73|13849.63|13729.63|13849.98|13729.98|13849.41|13729.41|9
1651564730000|2022-05-03 07:58:50|13849.69|13729.69|13850.91|13730.91|13850.92|13730.92|13849.51|13729.51|8
1651564740000|2022-05-03 07:59:00|13850.9|13730.9|13851.27|13731.27|13851.27|13731.27|13850.85|13730.85|10
1651564750000|2022-05-03 07:59:10|13851.24|13731.24|13850.85|13730.85|13851.24|13731.24|13850.8|13730.8|10
1651564760000|2022-05-03 07:59:20|13850.87|13730.87|13851.38|13731.38|13851.44|13731.44|13850.87|13730.87|10
1651564770000|2022-05-03 07:59:30|13851.63|13731.63|13851.64|13731.64|13852.53|13732.53|13851.58|13731.58|10
1651564780000|2022-05-03 07:59:40|13851.71|13731.71|13852.78|13732.78|13852.78|13732.78|13851.71|13731.71|8
1651564790000|2022-05-03 07:59:50|13852.9|13732.9|13852.84|13732.84|13853.09|13733.09|13852.84|13732.84|10
1651564800000|2022-05-03 08:00:00|13852.76|13732.76|13852.76|13732.76|13852.96|13732.96|13852.42|13732.42|9
1651564810000|2022-05-03 08:00:10|13852.79|13732.79|13852.92|13732.92|13852.98|13732.98|13852.72|13732.72|9
1651564820000|2022-05-03 08:00:20|13852.73|13732.73|13852.07|13732.07|13852.87|13732.87|13852.02|13732.02|8
1651564830000|2022-05-03 08:00:30|13852.18|13732.18|13852.51|13732.51|13852.66|13732.66|13851.69|13731.69|10
1651564840000|2022-05-03 08:00:40|13852.41|13732.41|13852.26|13732.26|13852.47|13732.47|13852.26|13732.26|10
1651564850000|2022-05-03 08:00:50|13852.74|13732.74|13853.2|13733.2|13853.2|13733.2|13852.51|13732.51|9
1651564860000|2022-05-03 08:01:00|13853.22|13733.22|13853.8|13733.8|13853.93|13733.93|13853.22|13733.22|10
1651564870000|2022-05-03 08:01:10|13853.82|13733.82|13854.15|13734.15|13854.64|13734.64|13853.82|13733.82|9
1651564880000|2022-05-03 08:01:20|13854.33|13734.33|13854.04|13734.04|13854.86|13734.86|13854.04|13734.04|10
1651564890000|2022-05-03 08:01:30|13854.1|13734.1|13853.97|13733.97|13854.13|13734.13|13853.91|13733.91|10
1651564900000|2022-05-03 08:01:40|13854.19|13734.19|13854.92|13734.92|13855|13735|13854.19|13734.19|10
1651564910000|2022-05-03 08:01:50|13854.9|13734.9|13855.28|13735.28|13855.28|13735.28|13854.6|13734.6|10
1651564920000|2022-05-03 08:02:00|13855.45|13735.45|13855.88|13735.88|13855.99|13735.99|13855.45|13735.45|10
1651564930000|2022-05-03 08:02:10|13856.13|13736.13|13855.05|13735.05|13856.49|13736.49|13855.05|13735.05|10
1651564940000|2022-05-03 08:02:20|13855.07|13735.07|13856.58|13736.58|13856.58|13736.58|13855.07|13735.07|9
1651564950000|2022-05-03 08:02:30|13856.57|13736.57|13860.41|13740.41|13860.41|13740.41|13856.57|13736.57|10
1651564960000|2022-05-03 08:02:40|13860.09|13740.09|13860.46|13740.46|13860.46|13740.46|13859.1|13739.1|9
1651564970000|2022-05-03 08:02:50|13860.45|13740.45|13862.85|13742.85|13862.9|13742.9|13860.37|13740.37|10
1651564980000|2022-05-03 08:03:00|13863.25|13743.25|13864.91|13744.91|13864.91|13744.91|13862.94|13742.94|10
1651564990000|2022-05-03 08:03:10|13864.72|13744.72|13867.29|13747.29|13867.29|13747.29|13864.72|13744.72|10
1651565000000|2022-05-03 08:03:20|13867.5|13747.5|13867.69|13747.69|13867.84|13747.84|13867.27|13747.27|10
1651565010000|2022-05-03 08:03:30|13867.72|13747.72|13867.98|13747.98|13868.28|13748.28|13867.72|13747.72|10
1651565020000|2022-05-03 08:03:40|13867.66|13747.66|13867.09|13747.09|13868.05|13748.05|13866.99|13746.99|9
1651565030000|2022-05-03 08:03:50|13866.63|13746.63|13863.53|13743.53|13866.63|13746.63|13863.53|13743.53|10
1651565040000|2022-05-03 08:04:00|13862.22|13742.22|13860.84|13740.84|13862.39|13742.39|13860.8|13740.8|8
1651565050000|2022-05-03 08:04:10|13860.81|13740.81|13860.07|13740.07|13861.17|13741.17|13860.07|13740.07|8
1651565060000|2022-05-03 08:04:20|13859.93|13739.93|13861.03|13741.03|13861.03|13741.03|13859.93|13739.93|10
1651565070000|2022-05-03 08:04:30|13860.98|13740.98|13861.75|13741.75|13861.75|13741.75|13860.88|13740.88|9
1651565080000|2022-05-03 08:04:40|13862.06|13742.06|13863.14|13743.14|13863.18|13743.18|13862.06|13742.06|9
1651565090000|2022-05-03 08:04:50|13863.26|13743.26|13864.33|13744.33|13864.33|13744.33|13863.22|13743.22|10
1651565100000|2022-05-03 08:05:00|13864.43|13744.43|13865.53|13745.53|13865.53|13745.53|13864.42|13744.42|9
1651565110000|2022-05-03 08:05:10|13865.89|13745.89|13866.75|13746.75|13866.82|13746.82|13865.72|13745.72|10
1651565120000|2022-05-03 08:05:20|13866.99|13746.99|13869.45|13749.45|13869.45|13749.45|13866.99|13746.99|10
1651565130000|2022-05-03 08:05:30|13870.38|13750.38|13870.52|13750.52|13870.52|13750.52|13869.86|13749.86|9
1651565140000|2022-05-03 08:05:40|13870.63|13750.63|13870.65|13750.65|13870.78|13750.78|13870.33|13750.33|10
1651565150000|2022-05-03 08:05:50|13871|13751|13870.14|13750.14|13871|13751|13870.05|13750.05|10
1651565160000|2022-05-03 08:06:00|13870.26|13750.26|13869.6|13749.6|13870.3|13750.3|13869.6|13749.6|10
1651565170000|2022-05-03 08:06:10|13869.5|13749.5|13868.05|13748.05|13869.72|13749.72|13867.92|13747.92|10
1651565180000|2022-05-03 08:06:20|13868.15|13748.15|13869.2|13749.2|13869.52|13749.52|13868.1|13748.1|10
1651565190000|2022-05-03 08:06:30|13869.55|13749.55|13869.53|13749.53|13870.06|13750.06|13869.41|13749.41|10
1651565200000|2022-05-03 08:06:40|13869.61|13749.61|13868.33|13748.33|13870.04|13750.04|13868.33|13748.33|10
1651565210000|2022-05-03 08:06:50|13868.04|13748.04|13868.06|13748.06|13868.06|13748.06|13867.63|13747.63|10
1651565220000|2022-05-03 08:07:00|13867.97|13747.97|13869.39|13749.39|13869.47|13749.47|13867.97|13747.97|10
1651565230000|2022-05-03 08:07:10|13869.53|13749.53|13871.67|13751.67|13871.75|13751.75|13869.53|13749.53|9
1651565240000|2022-05-03 08:07:20|13872.57|13752.57|13873.64|13753.64|13874.01|13754.01|13872.17|13752.17|9
1651565250000|2022-05-03 08:07:30|13873.89|13753.89|13875.41|13755.41|13875.55|13755.55|13873.76|13753.76|10
1651565260000|2022-05-03 08:07:40|13875.66|13755.66|13875.18|13755.18|13875.77|13755.77|13875.06|13755.06|9
1651565270000|2022-05-03 08:07:50|13875.07|13755.07|13875.25|13755.25|13875.41|13755.41|13874.6|13754.6|10
1651565280000|2022-05-03 08:08:00|13875.3|13755.3|13875.15|13755.15|13875.45|13755.45|13874.94|13754.94|8
1651565290000|2022-05-03 08:08:10|13874.98|13754.98|13874.79|13754.79|13874.99|13754.99|13874.51|13754.51|9
1651565300000|2022-05-03 08:08:20|13874.9|13754.9|13874.49|13754.49|13874.93|13754.93|13874.2|13754.2|9
1651565310000|2022-05-03 08:08:30|13874.15|13754.15|13873.17|13753.17|13874.2|13754.2|13873.17|13753.17|9
1651565320000|2022-05-03 08:08:40|13873.1|13753.1|13872.61|13752.61|13873.25|13753.25|13872.2|13752.2|10
1651565330000|2022-05-03 08:08:50|13872.55|13752.55|13872.75|13752.75|13872.81|13752.81|13872.45|13752.45|10
1651565340000|2022-05-03 08:09:00|13872.43|13752.43|13872.49|13752.49|13872.72|13752.72|13872.38|13752.38|10
1651565350000|2022-05-03 08:09:10|13872.3|13752.3|13873.17|13753.17|13873.25|13753.25|13872.3|13752.3|10
1651565360000|2022-05-03 08:09:20|13873.12|13753.12|13873.92|13753.92|13874.16|13754.16|13873.12|13753.12|9
1651565370000|2022-05-03 08:09:30|13873.85|13753.85|13873.36|13753.36|13874.45|13754.45|13873.33|13753.33|10
1651565380000|2022-05-03 08:09:40|13873.38|13753.38|13875.18|13755.18|13875.18|13755.18|13873.27|13753.27|10
1651565390000|2022-05-03 08:09:50|13874.97|13754.97|13875.5|13755.5|13875.5|13755.5|13874.97|13754.97|10
1651565400000|2022-05-03 08:10:00|13875.55|13755.55|13875.75|13755.75|13875.75|13755.75|13875.34|13755.34|10
1651565410000|2022-05-03 08:10:10|13875.67|13755.67|13875.69|13755.69|13875.86|13755.86|13875.65|13755.65|10
1651565420000|2022-05-03 08:10:20|13875.79|13755.79|13876.45|13756.45|13876.45|13756.45|13875.56|13755.56|10
1651565430000|2022-05-03 08:10:30|13876.89|13756.89|13876.59|13756.59|13877.12|13757.12|13876.52|13756.52|10
1651565440000|2022-05-03 08:10:40|13876.23|13756.23|13875.94|13755.94|13876.44|13756.44|13875.94|13755.94|10
1651565450000|2022-05-03 08:10:50|13875.76|13755.76|13874.63|13754.63|13875.76|13755.76|13874.47|13754.47|10
1651565460000|2022-05-03 08:11:00|13874.39|13754.39|13874.44|13754.44|13874.44|13754.44|13873.56|13753.56|10
1651565470000|2022-05-03 08:11:10|13874.46|13754.46|13874.73|13754.73|13874.73|13754.73|13874.41|13754.41|9
1651565480000|2022-05-03 08:11:20|13874.24|13754.24|13876.82|13756.82|13876.82|13756.82|13874.24|13754.24|10
1651565490000|2022-05-03 08:11:30|13877.45|13757.45|13880.8|13760.8|13880.8|13760.8|13877.45|13757.45|10
1651565500000|2022-05-03 08:11:40|13880.57|13760.57|13880.54|13760.54|13880.93|13760.93|13880.52|13760.52|10
1651565510000|2022-05-03 08:11:50|13880.7|13760.7|13880.71|13760.71|13881.22|13761.22|13880.6|13760.6|10
1651565520000|2022-05-03 08:12:00|13880.65|13760.65|13878.92|13758.92|13880.65|13760.65|13878.92|13758.92|10
1651565530000|2022-05-03 08:12:10|13879.12|13759.12|13877.51|13757.51|13879.12|13759.12|13877.51|13757.51|9
1651565540000|2022-05-03 08:12:20|13877.17|13757.17|13877.18|13757.18|13877.29|13757.29|13876.95|13756.95|8
1651565550000|2022-05-03 08:12:30|13877.19|13757.19|13878.32|13758.32|13878.39|13758.39|13877.18|13757.18|10
1651565560000|2022-05-03 08:12:40|13878.34|13758.34|13878.03|13758.03|13878.34|13758.34|13877.98|13757.98|8
1651565570000|2022-05-03 08:12:50|13877.4|13757.4|13877.69|13757.69|13877.69|13757.69|13877.4|13757.4|8
1651565580000|2022-05-03 08:13:00|13877.56|13757.56|13877.47|13757.47|13877.68|13757.68|13877.24|13757.24|9
1651565590000|2022-05-03 08:13:10|13877.66|13757.66|13877.82|13757.82|13877.87|13757.87|13877.58|13757.58|9
1651565600000|2022-05-03 08:13:20|13877.88|13757.88|13877.5|13757.5|13877.95|13757.95|13877.5|13757.5|9
1651565610000|2022-05-03 08:13:30|13876.81|13756.81|13875.89|13755.89|13876.93|13756.93|13875.86|13755.86|10
1651565620000|2022-05-03 08:13:40|13875.88|13755.88|13875.78|13755.78|13875.95|13755.95|13875.64|13755.64|8
1651565630000|2022-05-03 08:13:50|13875.77|13755.77|13875.97|13755.97|13876.63|13756.63|13875.77|13755.77|10
1651565640000|2022-05-03 08:14:00|13875.85|13755.85|13875.17|13755.17|13875.85|13755.85|13875.07|13755.07|10
1651565650000|2022-05-03 08:14:10|13875.69|13755.69|13875.49|13755.49|13875.98|13755.98|13875.45|13755.45|9
1651565660000|2022-05-03 08:14:20|13875.41|13755.41|13874.61|13754.61|13875.41|13755.41|13874.61|13754.61|9
1651565670000|2022-05-03 08:14:30|13874.46|13754.46|13873.87|13753.87|13874.46|13754.46|13873.81|13753.81|10
1651565680000|2022-05-03 08:14:40|13874.21|13754.21|13875.24|13755.24|13875.44|13755.44|13874.21|13754.21|10
1651565690000|2022-05-03 08:14:50|13875.4|13755.4|13875.87|13755.87|13875.93|13755.93|13875.36|13755.36|8
1651565700000|2022-05-03 08:15:00|13875.83|13755.83|13876.54|13756.54|13876.54|13756.54|13875.27|13755.27|9
1651565710000|2022-05-03 08:15:10|13876.75|13756.75|13878.58|13758.58|13878.58|13758.58|13876.75|13756.75|10
1651565720000|2022-05-03 08:15:20|13878.86|13758.86|13879.17|13759.17|13879.28|13759.28|13878.86|13758.86|10
1651565730000|2022-05-03 08:15:30|13879.18|13759.18|13879.07|13759.07|13879.35|13759.35|13879.01|13759.01|10
1651565740000|2022-05-03 08:15:40|13878.85|13758.85|13877.65|13757.65|13878.85|13758.85|13877.63|13757.63|10
1651565750000|2022-05-03 08:15:50|13877.31|13757.31|13876.4|13756.4|13877.31|13757.31|13876.4|13756.4|9
1651565760000|2022-05-03 08:16:00|13876.49|13756.49|13875.38|13755.38|13876.49|13756.49|13875.38|13755.38|10
1651565770000|2022-05-03 08:16:10|13875.32|13755.32|13875.01|13755.01|13875.48|13755.48|13875.01|13755.01|9
1651565780000|2022-05-03 08:16:20|13874.9|13754.9|13875.39|13755.39|13875.39|13755.39|13874.9|13754.9|7
1651565790000|2022-05-03 08:16:30|13875.32|13755.32|13876.37|13756.37|13876.37|13756.37|13875.28|13755.28|10
1651565800000|2022-05-03 08:16:40|13876.4|13756.4|13878.25|13758.25|13878.25|13758.25|13876.4|13756.4|9
1651565810000|2022-05-03 08:16:50|13878.36|13758.36|13879.31|13759.31|13879.31|13759.31|13878.36|13758.36|10
1651565820000|2022-05-03 08:17:00|13879.36|13759.36|13880.6|13760.6|13880.66|13760.66|13879.36|13759.36|10
1651565830000|2022-05-03 08:17:10|13880.53|13760.53|13880.78|13760.78|13880.94|13760.94|13880.29|13760.29|9
1651565840000|2022-05-03 08:17:20|13880.55|13760.55|13879.95|13759.95|13880.55|13760.55|13879.95|13759.95|9
1651565850000|2022-05-03 08:17:30|13880.07|13760.07|13879.96|13759.96|13880.26|13760.26|13879.96|13759.96|9
1651565860000|2022-05-03 08:17:40|13880.07|13760.07|13880.58|13760.58|13880.58|13760.58|13880.03|13760.03|7
1651565870000|2022-05-03 08:17:50|13880.85|13760.85|13881.86|13761.86|13881.86|13761.86|13880.85|13760.85|10
1651565880000|2022-05-03 08:18:00|13882.06|13762.06|13882.73|13762.73|13883.17|13763.17|13882.06|13762.06|10
1651565890000|2022-05-03 08:18:10|13882.71|13762.71|13883.2|13763.2|13883.2|13763.2|13882.67|13762.67|9
1651565900000|2022-05-03 08:18:20|13883.28|13763.28|13884.12|13764.12|13884.12|13764.12|13883.28|13763.28|9
1651565910000|2022-05-03 08:18:30|13884.01|13764.01|13884.96|13764.96|13884.96|13764.96|13883.94|13763.94|10
1651565920000|2022-05-03 08:18:40|13884.64|13764.64|13884.94|13764.94|13885.23|13765.23|13884.64|13764.64|10
1651565930000|2022-05-03 08:18:50|13885.13|13765.13|13883.88|13763.88|13885.14|13765.14|13883.88|13763.88|10
1651565940000|2022-05-03 08:19:00|13883.81|13763.81|13882.99|13762.99|13884.13|13764.13|13882.98|13762.98|10
1651565950000|2022-05-03 08:19:10|13883.07|13763.07|13881.47|13761.47|13883.07|13763.07|13881|13761|10
1651565960000|2022-05-03 08:19:20|13881.33|13761.33|13879.55|13759.55|13881.33|13761.33|13879.55|13759.55|10
1651565970000|2022-05-03 08:19:30|13880.14|13760.14|13879.7|13759.7|13880.14|13760.14|13879.38|13759.38|10
1651565980000|2022-05-03 08:19:40|13879.99|13759.99|13879.7|13759.7|13880.12|13760.12|13879.43|13759.43|10
1651565990000|2022-05-03 08:19:50|13879.63|13759.63|13877.86|13757.86|13879.63|13759.63|13877.66|13757.66|10
1651566000000|2022-05-03 08:20:00|13877.68|13757.68|13876.87|13756.87|13877.9|13757.9|13876.87|13756.87|10
1651566010000|2022-05-03 08:20:10|13876.39|13756.39|13874.79|13754.79|13876.39|13756.39|13874.79|13754.79|8
1651566020000|2022-05-03 08:20:20|13874.58|13754.58|13874.33|13754.33|13874.58|13754.58|13874.33|13754.33|8
1651566030000|2022-05-03 08:20:30|13874.25|13754.25|13873.78|13753.78|13874.43|13754.43|13873.78|13753.78|10
1651566040000|2022-05-03 08:20:40|13873.82|13753.82|13873.85|13753.85|13874.11|13754.11|13873.82|13753.82|9
1651566050000|2022-05-03 08:20:50|13873.87|13753.87|13873.63|13753.63|13873.95|13753.95|13873.59|13753.59|10
1651566060000|2022-05-03 08:21:00|13873.9|13753.9|13874.48|13754.48|13874.54|13754.54|13873.9|13753.9|10
1651566070000|2022-05-03 08:21:10|13874.64|13754.64|13875.12|13755.12|13875.12|13755.12|13874.64|13754.64|9
1651566080000|2022-05-03 08:21:20|13875.13|13755.13|13874.73|13754.73|13875.13|13755.13|13874.73|13754.73|7
1651566090000|2022-05-03 08:21:30|13874.69|13754.69|13873.91|13753.91|13874.69|13754.69|13873.81|13753.81|10
1651566100000|2022-05-03 08:21:40|13873.78|13753.78|13873.2|13753.2|13873.78|13753.78|13873.2|13753.2|6
1651566110000|2022-05-03 08:21:50|13873.15|13753.15|13871.92|13751.92|13873.15|13753.15|13871.92|13751.92|10
1651566120000|2022-05-03 08:22:00|13871.66|13751.66|13870.76|13750.76|13871.66|13751.66|13870.63|13750.63|10
1651566130000|2022-05-03 08:22:10|13870.82|13750.82|13870.92|13750.92|13870.92|13750.92|13870.79|13750.79|10
1651566140000|2022-05-03 08:22:20|13871.04|13751.04|13871.49|13751.49|13871.59|13751.59|13870.78|13750.78|9
1651566150000|2022-05-03 08:22:30|13871.57|13751.57|13871.71|13751.71|13871.82|13751.82|13871.33|13751.33|10
1651566160000|2022-05-03 08:22:40|13871.75|13751.75|13872.19|13752.19|13872.33|13752.33|13871.72|13751.72|10
1651566170000|2022-05-03 08:22:50|13873.11|13753.11|13874.42|13754.42|13874.42|13754.42|13873.11|13753.11|10
1651566180000|2022-05-03 08:23:00|13874.45|13754.45|13875.31|13755.31|13875.31|13755.31|13874.45|13754.45|8
1651566190000|2022-05-03 08:23:10|13875.68|13755.68|13876.78|13756.78|13876.78|13756.78|13875.68|13755.68|9
1651566200000|2022-05-03 08:23:20|13877.16|13757.16|13877.62|13757.62|13877.86|13757.86|13877.13|13757.13|10
1651566210000|2022-05-03 08:23:30|13877.71|13757.71|13877.11|13757.11|13877.71|13757.71|13877.04|13757.04|10
1651566220000|2022-05-03 08:23:40|13877.08|13757.08|13878.24|13758.24|13878.24|13758.24|13877.08|13757.08|9
1651566230000|2022-05-03 08:23:50|13878.48|13758.48|13879.83|13759.83|13879.92|13759.92|13878.48|13758.48|10
1651566240000|2022-05-03 08:24:00|13879.84|13759.84|13880.06|13760.06|13880.06|13760.06|13879.84|13759.84|5
1651566250000|2022-05-03 08:24:10|13880.1|13760.1|13879.26|13759.26|13880.11|13760.11|13879.2|13759.2|8
1651566260000|2022-05-03 08:24:20|13879.36|13759.36|13878.83|13758.83|13879.36|13759.36|13878.52|13758.52|10
1651566270000|2022-05-03 08:24:30|13878.91|13758.91|13879.1|13759.1|13879.12|13759.12|13878.91|13758.91|9
1651566280000|2022-05-03 08:24:40|13879.18|13759.18|13877.64|13757.64|13879.18|13759.18|13877.64|13757.64|9
1651566290000|2022-05-03 08:24:50|13877.59|13757.59|13878.09|13758.09|13878.09|13758.09|13877.59|13757.59|9
1651566300000|2022-05-03 08:25:00|13877.99|13757.99|13877.62|13757.62|13878.04|13758.04|13877.62|13757.62|9
1651566310000|2022-05-03 08:25:10|13877.72|13757.72|13878.69|13758.69|13878.69|13758.69|13877.72|13757.72|9
1651566320000|2022-05-03 08:25:20|13879.14|13759.14|13881.41|13761.41|13881.41|13761.41|13879.14|13759.14|10
1651566330000|2022-05-03 08:25:30|13881.72|13761.72|13882.02|13762.02|13882.32|13762.32|13881.72|13761.72|10
1651566340000|2022-05-03 08:25:40|13881.86|13761.86|13882.64|13762.64|13882.7|13762.7|13881.86|13761.86|8
1651566350000|2022-05-03 08:25:50|13882.77|13762.77|13882.73|13762.73|13882.85|13762.85|13882.69|13762.69|8
1651566360000|2022-05-03 08:26:00|13882.37|13762.37|13882.38|13762.38|13882.52|13762.52|13882.19|13762.19|7
1651566370000|2022-05-03 08:26:10|13882.29|13762.29|13884.24|13764.24|13884.24|13764.24|13882.29|13762.29|10
1651566380000|2022-05-03 08:26:20|13884.28|13764.28|13887.5|13767.5|13887.5|13767.5|13884.28|13764.28|9
1651566390000|2022-05-03 08:26:30|13887.26|13767.26|13887.7|13767.7|13887.94|13767.94|13887.26|13767.26|10
1651566400000|2022-05-03 08:26:40|13887.64|13767.64|13888.64|13768.64|13888.65|13768.65|13887.64|13767.64|10
1651566410000|2022-05-03 08:26:50|13888.74|13768.74|13888.18|13768.18|13888.96|13768.96|13888.18|13768.18|10
1651566420000|2022-05-03 08:27:00|13888.51|13768.51|13887.91|13767.91|13888.67|13768.67|13887.91|13767.91|10
1651566430000|2022-05-03 08:27:10|13887.75|13767.75|13887.99|13767.99|13888.06|13768.06|13887.21|13767.21|10
1651566440000|2022-05-03 08:27:20|13887.9|13767.9|13886.91|13766.91|13887.95|13767.95|13886.91|13766.91|10
1651566450000|2022-05-03 08:27:30|13887.14|13767.14|13886.65|13766.65|13887.14|13767.14|13886.5|13766.5|10
1651566460000|2022-05-03 08:27:40|13886.59|13766.59|13884.4|13764.4|13886.59|13766.59|13884.34|13764.34|10
1651566470000|2022-05-03 08:27:50|13884.29|13764.29|13882.4|13762.4|13884.29|13764.29|13882.4|13762.4|10
1651566480000|2022-05-03 08:28:00|13881.63|13761.63|13880.9|13760.9|13881.63|13761.63|13880.9|13760.9|10
1651566490000|2022-05-03 08:28:10|13880.6|13760.6|13882.6|13762.6|13882.6|13762.6|13880.6|13760.6|10
1651566500000|2022-05-03 08:28:20|13882.51|13762.51|13883.99|13763.99|13883.99|13763.99|13882.43|13762.43|10
1651566510000|2022-05-03 08:28:30|13883.73|13763.73|13883.83|13763.83|13884.31|13764.31|13883.41|13763.41|10
1651566520000|2022-05-03 08:28:40|13883.78|13763.78|13883.85|13763.85|13884.17|13764.17|13883.66|13763.66|10
1651566530000|2022-05-03 08:28:50|13883.82|13763.82|13883.13|13763.13|13883.82|13763.82|13882.93|13762.93|10
1651566540000|2022-05-03 08:29:00|13883|13763|13882.53|13762.53|13883.07|13763.07|13882.53|13762.53|9
1651566550000|2022-05-03 08:29:10|13882.27|13762.27|13879.93|13759.93|13882.87|13762.87|13879.93|13759.93|10
1651566560000|2022-05-03 08:29:20|13879.92|13759.92|13879.25|13759.25|13879.92|13759.92|13879.22|13759.22|10
1651566570000|2022-05-03 08:29:30|13879.04|13759.04|13877.81|13757.81|13879.08|13759.08|13877.81|13757.81|10
1651566580000|2022-05-03 08:29:40|13877.83|13757.83|13876.81|13756.81|13877.83|13757.83|13876.81|13756.81|10
1651566590000|2022-05-03 08:29:50|13876.62|13756.62|13875.76|13755.76|13876.66|13756.66|13875.64|13755.64|10
1651566600000|2022-05-03 08:30:00|13875.69|13755.69|13875.04|13755.04|13875.71|13755.71|13874.95|13754.95|7
1651566610000|2022-05-03 08:30:10|13875.26|13755.26|13876.88|13756.88|13876.88|13756.88|13875.26|13755.26|10
1651566620000|2022-05-03 08:30:20|13877.09|13757.09|13879.06|13759.06|13879.06|13759.06|13877.09|13757.09|9
1651566630000|2022-05-03 08:30:30|13879.42|13759.42|13878.87|13758.87|13879.42|13759.42|13878.87|13758.87|10
1651566640000|2022-05-03 08:30:40|13878.9|13758.9|13878.56|13758.56|13878.9|13758.9|13878.37|13758.37|10
1651566650000|2022-05-03 08:30:50|13878.26|13758.26|13879.05|13759.05|13879.17|13759.17|13877.99|13757.99|9
1651566660000|2022-05-03 08:31:00|13879.12|13759.12|13877.25|13757.25|13879.12|13759.12|13877.25|13757.25|8
1651566670000|2022-05-03 08:31:10|13877.04|13757.04|13877.4|13757.4|13877.4|13757.4|13877|13757|10
1651566680000|2022-05-03 08:31:20|13877.43|13757.43|13877.06|13757.06|13877.45|13757.45|13876.97|13756.97|8
1651566690000|2022-05-03 08:31:30|13876.96|13756.96|13877.59|13757.59|13877.59|13757.59|13876.81|13756.81|8
1651566700000|2022-05-03 08:31:40|13877.9|13757.9|13878.55|13758.55|13878.55|13758.55|13877.78|13757.78|10
1651566710000|2022-05-03 08:31:50|13878.65|13758.65|13877.83|13757.83|13878.84|13758.84|13877.83|13757.83|10
1651566720000|2022-05-03 08:32:00|13877.72|13757.72|13878.22|13758.22|13878.36|13758.36|13877.72|13757.72|9
1651566730000|2022-05-03 08:32:10|13878.2|13758.2|13878.58|13758.58|13878.58|13758.58|13878.2|13758.2|9
1651566740000|2022-05-03 08:32:20|13878.66|13758.66|13878.73|13758.73|13878.8|13758.8|13878.57|13758.57|7
1651566750000|2022-05-03 08:32:30|13878.85|13758.85|13879.04|13759.04|13879.29|13759.29|13878.85|13758.85|9
1651566760000|2022-05-03 08:32:40|13879.22|13759.22|13879.04|13759.04|13879.3|13759.3|13878.91|13758.91|10
1651566770000|2022-05-03 08:32:50|13878.97|13758.97|13878.36|13758.36|13878.97|13758.97|13878.36|13758.36|9
1651566780000|2022-05-03 08:33:00|13878.29|13758.29|13877.64|13757.64|13878.29|13758.29|13877.4|13757.4|10
1651566790000|2022-05-03 08:33:10|13877.68|13757.68|13877.4|13757.4|13877.68|13757.68|13877.38|13757.38|9
1651566800000|2022-05-03 08:33:20|13877.42|13757.42|13877.21|13757.21|13877.6|13757.6|13877.21|13757.21|7
1651566810000|2022-05-03 08:33:30|13877.03|13757.03|13877.07|13757.07|13877.07|13757.07|13876.95|13756.95|10
1651566820000|2022-05-03 08:33:40|13877.08|13757.08|13876.97|13756.97|13877.08|13757.08|13876.93|13756.93|7
1651566830000|2022-05-03 08:33:50|13876.7|13756.7|13876.07|13756.07|13876.84|13756.84|13876.07|13756.07|9
1651566840000|2022-05-03 08:34:00|13875.25|13755.25|13874.54|13754.54|13875.25|13755.25|13874.54|13754.54|9
1651566850000|2022-05-03 08:34:10|13874.5|13754.5|13876.22|13756.22|13876.22|13756.22|13874.5|13754.5|9
1651566860000|2022-05-03 08:34:20|13876.55|13756.55|13877.2|13757.2|13877.21|13757.21|13876.53|13756.53|8
1651566870000|2022-05-03 08:34:30|13877.17|13757.17|13877.31|13757.31|13877.31|13757.31|13877.01|13757.01|10
1651566880000|2022-05-03 08:34:40|13877.55|13757.55|13877.42|13757.42|13877.74|13757.74|13877.42|13757.42|7
1651566890000|2022-05-03 08:34:50|13877.65|13757.65|13877.59|13757.59|13877.76|13757.76|13877.59|13757.59|9
1651566900000|2022-05-03 08:35:00|13877.57|13757.57|13878.25|13758.25|13878.25|13758.25|13877.38|13757.38|9
1651566910000|2022-05-03 08:35:10|13878.38|13758.38|13878.56|13758.56|13878.57|13758.57|13878.22|13758.22|8
1651566920000|2022-05-03 08:35:20|13878.57|13758.57|13879.25|13759.25|13879.25|13759.25|13878.51|13758.51|8
1651566930000|2022-05-03 08:35:30|13879.32|13759.32|13880.14|13760.14|13880.14|13760.14|13879.27|13759.27|9
1651566940000|2022-05-03 08:35:40|13880.1|13760.1|13879.96|13759.96|13880.69|13760.69|13879.94|13759.94|9
1651566950000|2022-05-03 08:35:50|13879.98|13759.98|13881.62|13761.62|13881.62|13761.62|13879.98|13759.98|9
1651566960000|2022-05-03 08:36:00|13882.24|13762.24|13883.66|13763.66|13883.66|13763.66|13882.23|13762.23|10
1651566970000|2022-05-03 08:36:10|13883.93|13763.93|13884.92|13764.92|13885.04|13765.04|13883.78|13763.78|10
1651566980000|2022-05-03 08:36:20|13884.29|13764.29|13885.5|13765.5|13885.5|13765.5|13884.29|13764.29|10
1651566990000|2022-05-03 08:36:30|13885.75|13765.75|13887.92|13767.92|13887.92|13767.92|13885.75|13765.75|10
1651567000000|2022-05-03 08:36:40|13887.73|13767.73|13888.71|13768.71|13888.71|13768.71|13887.73|13767.73|9
1651567010000|2022-05-03 08:36:50|13888.66|13768.66|13888.59|13768.59|13888.97|13768.97|13888.59|13768.59|10
1651567020000|2022-05-03 08:37:00|13888.5|13768.5|13889.23|13769.23|13889.46|13769.46|13888.46|13768.46|10
1651567030000|2022-05-03 08:37:10|13889.11|13769.11|13889.16|13769.16|13889.18|13769.18|13888.94|13768.94|10
1651567040000|2022-05-03 08:37:20|13889.03|13769.03|13890.42|13770.42|13890.55|13770.55|13889.03|13769.03|10
1651567050000|2022-05-03 08:37:30|13890.37|13770.37|13891.33|13771.33|13891.33|13771.33|13890.37|13770.37|8
1651567060000|2022-05-03 08:37:40|13891.36|13771.36|13892.11|13772.11|13892.15|13772.15|13891.36|13771.36|9
1651567070000|2022-05-03 08:37:50|13891.92|13771.92|13892.17|13772.17|13892.23|13772.23|13891.92|13771.92|7
1651567080000|2022-05-03 08:38:00|13892.23|13772.23|13892.4|13772.4|13892.43|13772.43|13892.15|13772.15|9
1651567090000|2022-05-03 08:38:10|13892.44|13772.44|13892.86|13772.86|13892.86|13772.86|13892.42|13772.42|10
1651567100000|2022-05-03 08:38:20|13893.06|13773.06|13893.57|13773.57|13893.57|13773.57|13893.06|13773.06|10
1651567110000|2022-05-03 08:38:30|13893.45|13773.45|13893.1|13773.1|13893.51|13773.51|13892.72|13772.72|10
1651567120000|2022-05-03 08:38:40|13893.2|13773.2|13892.9|13772.9|13893.21|13773.21|13892.84|13772.84|10
1651567130000|2022-05-03 08:38:50|13892.99|13772.99|13895|13775|13895|13775|13892.99|13772.99|7
1651567140000|2022-05-03 08:39:00|13895.07|13775.07|13896.4|13776.4|13896.4|13776.4|13895.03|13775.03|10
1651567150000|2022-05-03 08:39:10|13896.44|13776.44|13897.03|13777.03|13897.2|13777.2|13896.44|13776.44|10
1651567160000|2022-05-03 08:39:20|13897.02|13777.02|13897.65|13777.65|13897.69|13777.69|13897.02|13777.02|9
1651567170000|2022-05-03 08:39:30|13897.68|13777.68|13896.86|13776.86|13897.81|13777.81|13896.86|13776.86|10
1651567180000|2022-05-03 08:39:40|13896.8|13776.8|13895.97|13775.97|13896.8|13776.8|13895.97|13775.97|10
1651567190000|2022-05-03 08:39:50|13895.83|13775.83|13893.98|13773.98|13895.84|13775.84|13893.86|13773.86|10
1651567200000|2022-05-03 08:40:00|13893.87|13773.87|13892.51|13772.51|13893.9|13773.9|13892.47|13772.47|10
1651567210000|2022-05-03 08:40:10|13892.38|13772.38|13892.49|13772.49|13892.49|13772.49|13892.38|13772.38|10
1651567220000|2022-05-03 08:40:20|13892.5|13772.5|13891.79|13771.79|13892.76|13772.76|13891.79|13771.79|8
1651567230000|2022-05-03 08:40:30|13891.75|13771.75|13892.24|13772.24|13892.24|13772.24|13891.6|13771.6|9
1651567240000|2022-05-03 08:40:40|13892.45|13772.45|13892.92|13772.92|13892.92|13772.92|13892.14|13772.14|9
1651567250000|2022-05-03 08:40:50|13892.75|13772.75|13893.03|13773.03|13893.07|13773.07|13892.75|13772.75|7
1651567260000|2022-05-03 08:41:00|13892.84|13772.84|13892.53|13772.53|13892.92|13772.92|13892.53|13772.53|9
1651567270000|2022-05-03 08:41:10|13892.29|13772.29|13890.63|13770.63|13892.29|13772.29|13890.63|13770.63|10
1651567280000|2022-05-03 08:41:20|13890.57|13770.57|13891.72|13771.72|13891.72|13771.72|13890.53|13770.53|10
1651567290000|2022-05-03 08:41:30|13891.68|13771.68|13891.92|13771.92|13892.05|13772.05|13891.68|13771.68|9
1651567300000|2022-05-03 08:41:40|13891.72|13771.72|13890.79|13770.79|13891.72|13771.72|13890.79|13770.79|10
1651567310000|2022-05-03 08:41:50|13890.88|13770.88|13890.09|13770.09|13890.88|13770.88|13890.09|13770.09|10
1651567320000|2022-05-03 08:42:00|13890.06|13770.06|13888.87|13768.87|13890.06|13770.06|13888.87|13768.87|10
1651567330000|2022-05-03 08:42:10|13888.84|13768.84|13888.34|13768.34|13889.33|13769.33|13888.34|13768.34|9
1651567340000|2022-05-03 08:42:20|13888.22|13768.22|13888.16|13768.16|13888.34|13768.34|13888.08|13768.08|10
1651567350000|2022-05-03 08:42:30|13888.12|13768.12|13888.42|13768.42|13888.42|13768.42|13887.58|13767.58|9
1651567360000|2022-05-03 08:42:40|13888.26|13768.26|13888.53|13768.53|13888.7|13768.7|13888.26|13768.26|9
1651567370000|2022-05-03 08:42:50|13888.58|13768.58|13887.99|13767.99|13888.58|13768.58|13887.95|13767.95|8
1651567380000|2022-05-03 08:43:00|13887.6|13767.6|13887.46|13767.46|13887.77|13767.77|13887.46|13767.46|10
1651567390000|2022-05-03 08:43:10|13887.39|13767.39|13885.74|13765.74|13887.39|13767.39|13885.74|13765.74|9
1651567400000|2022-05-03 08:43:20|13885.63|13765.63|13882.7|13762.7|13885.66|13765.66|13882.7|13762.7|10
1651567410000|2022-05-03 08:43:30|13882.69|13762.69|13882.85|13762.85|13882.85|13762.85|13882.23|13762.23|9
1651567420000|2022-05-03 08:43:40|13882.93|13762.93|13881.35|13761.35|13882.93|13762.93|13881.35|13761.35|8
1651567430000|2022-05-03 08:43:50|13881.31|13761.31|13880.33|13760.33|13881.31|13761.31|13880.33|13760.33|9
1651567440000|2022-05-03 08:44:00|13880.28|13760.28|13878.35|13758.35|13880.28|13760.28|13878.35|13758.35|10
1651567450000|2022-05-03 08:44:10|13878.04|13758.04|13876.2|13756.2|13878.04|13758.04|13876.19|13756.19|9
1651567460000|2022-05-03 08:44:20|13876.37|13756.37|13875.7|13755.7|13876.37|13756.37|13875.52|13755.52|9
1651567470000|2022-05-03 08:44:30|13875.71|13755.71|13875.45|13755.45|13875.71|13755.71|13875.45|13755.45|8
1651567480000|2022-05-03 08:44:40|13875.4|13755.4|13873.4|13753.4|13875.4|13755.4|13873.4|13753.4|10
1651567490000|2022-05-03 08:44:50|13873.12|13753.12|13871.82|13751.82|13873.12|13753.12|13871.82|13751.82|10
1651567500000|2022-05-03 08:45:00|13871.5|13751.5|13871.2|13751.2|13872.36|13752.36|13871.2|13751.2|10
1651567510000|2022-05-03 08:45:10|13871.16|13751.16|13871.73|13751.73|13871.73|13751.73|13871.11|13751.11|10
1651567520000|2022-05-03 08:45:20|13871.74|13751.74|13871.52|13751.52|13871.8|13751.8|13871.52|13751.52|10
1651567530000|2022-05-03 08:45:30|13871.56|13751.56|13871.08|13751.08|13871.72|13751.72|13871.08|13751.08|9
1651567540000|2022-05-03 08:45:40|13870.8|13750.8|13868.78|13748.78|13870.8|13750.8|13868.78|13748.78|10
1651567550000|2022-05-03 08:45:50|13868.82|13748.82|13868.43|13748.43|13868.98|13748.98|13868.43|13748.43|8
1651567560000|2022-05-03 08:46:00|13868.44|13748.44|13867.05|13747.05|13868.44|13748.44|13867|13747|10
1651567570000|2022-05-03 08:46:10|13867.08|13747.08|13865.29|13745.29|13867.08|13747.08|13865.29|13745.29|10
1651567580000|2022-05-03 08:46:20|13865.18|13745.18|13863.15|13743.15|13865.18|13745.18|13863.15|13743.15|10
1651567590000|2022-05-03 08:46:30|13863.12|13743.12|13862.4|13742.4|13863.12|13743.12|13862.4|13742.4|8
1651567600000|2022-05-03 08:46:40|13862.51|13742.51|13860.12|13740.12|13862.51|13742.51|13860.12|13740.12|9
1651567610000|2022-05-03 08:46:50|13860.21|13740.21|13860.76|13740.76|13860.9|13740.9|13860.19|13740.19|10
1651567620000|2022-05-03 08:47:00|13860.57|13740.57|13860.42|13740.42|13861.06|13741.06|13860.42|13740.42|9
1651567630000|2022-05-03 08:47:10|13860.39|13740.39|13862.39|13742.39|13862.39|13742.39|13860.39|13740.39|9
1651567640000|2022-05-03 08:47:20|13862.48|13742.48|13863.83|13743.83|13864.12|13744.12|13862.48|13742.48|10
1651567650000|2022-05-03 08:47:30|13863.86|13743.86|13862.81|13742.81|13863.86|13743.86|13862.81|13742.81|8
1651567660000|2022-05-03 08:47:40|13862.85|13742.85|13862.32|13742.32|13862.91|13742.91|13862.27|13742.27|10
1651567670000|2022-05-03 08:47:50|13862.41|13742.41|13861.6|13741.6|13862.47|13742.47|13861.6|13741.6|8
1651567680000|2022-05-03 08:48:00|13861.56|13741.56|13861.64|13741.64|13861.95|13741.95|13861.36|13741.36|10
1651567690000|2022-05-03 08:48:10|13862.16|13742.16|13862.86|13742.86|13862.93|13742.93|13862.16|13742.16|10
1651567700000|2022-05-03 08:48:20|13862.89|13742.89|13863.29|13743.29|13863.55|13743.55|13862.89|13742.89|9
1651567710000|2022-05-03 08:48:30|13863.31|13743.31|13863.17|13743.17|13863.81|13743.81|13863.17|13743.17|9
1651567720000|2022-05-03 08:48:40|13862.64|13742.64|13862.97|13742.97|13863.08|13743.08|13862.64|13742.64|9
1651567730000|2022-05-03 08:48:50|13862.9|13742.9|13863.79|13743.79|13863.84|13743.84|13862.9|13742.9|9
1651567740000|2022-05-03 08:49:00|13863.77|13743.77|13863.37|13743.37|13864.16|13744.16|13863.37|13743.37|8
1651567750000|2022-05-03 08:49:10|13863.34|13743.34|13863.46|13743.46|13863.95|13743.95|13863.18|13743.18|10
1651567760000|2022-05-03 08:49:20|13863.32|13743.32|13863.69|13743.69|13863.81|13743.81|13863.24|13743.24|9
1651567770000|2022-05-03 08:49:30|13863.67|13743.67|13862.5|13742.5|13863.67|13743.67|13862.46|13742.46|10
1651567780000|2022-05-03 08:49:40|13862.35|13742.35|13861.04|13741.04|13862.38|13742.38|13861.04|13741.04|10
1651567790000|2022-05-03 08:49:50|13860.75|13740.75|13859.37|13739.37|13861.7|13741.7|13859.37|13739.37|9
1651567800000|2022-05-03 08:50:00|13859.5|13739.5|13857.82|13737.82|13859.5|13739.5|13857.82|13737.82|10
1651567810000|2022-05-03 08:50:10|13858.09|13738.09|13858.57|13738.57|13858.93|13738.93|13858.07|13738.07|10
1651567820000|2022-05-03 08:50:20|13858.52|13738.52|13859.67|13739.67|13859.72|13739.72|13858.52|13738.52|10
1651567830000|2022-05-03 08:50:30|13859.44|13739.44|13859.35|13739.35|13859.44|13739.44|13859.15|13739.15|8
1651567840000|2022-05-03 08:50:40|13859.52|13739.52|13859.28|13739.28|13859.55|13739.55|13859.27|13739.27|9
1651567850000|2022-05-03 08:50:50|13859.32|13739.32|13860.72|13740.72|13860.73|13740.73|13859.32|13739.32|9
1651567860000|2022-05-03 08:51:00|13860.71|13740.71|13861.47|13741.47|13861.47|13741.47|13860.71|13740.71|9
1651567870000|2022-05-03 08:51:10|13861.46|13741.46|13861.71|13741.71|13861.71|13741.71|13861.46|13741.46|8
1651567880000|2022-05-03 08:51:20|13861.49|13741.49|13861.76|13741.76|13861.76|13741.76|13861.49|13741.49|8
1651567890000|2022-05-03 08:51:30|13862|13742|13861.41|13741.41|13862.01|13742.01|13861.4|13741.4|8
1651567900000|2022-05-03 08:51:40|13861.31|13741.31|13861.69|13741.69|13861.69|13741.69|13861.29|13741.29|10
1651567910000|2022-05-03 08:51:50|13861.65|13741.65|13861.57|13741.57|13861.65|13741.65|13861.51|13741.51|9
1651567920000|2022-05-03 08:52:00|13861.61|13741.61|13860.8|13740.8|13861.61|13741.61|13860.8|13740.8|9
1651567930000|2022-05-03 08:52:10|13860.79|13740.79|13860.31|13740.31|13860.9|13740.9|13860.31|13740.31|9
1651567940000|2022-05-03 08:52:20|13860.21|13740.21|13859.79|13739.79|13860.29|13740.29|13859.79|13739.79|9
1651567950000|2022-05-03 08:52:30|13859.72|13739.72|13860.94|13740.94|13860.94|13740.94|13859.57|13739.57|9
1651567960000|2022-05-03 08:52:40|13861.29|13741.29|13862.5|13742.5|13862.5|13742.5|13861.29|13741.29|9
1651567970000|2022-05-03 08:52:50|13862.58|13742.58|13863.35|13743.35|13863.35|13743.35|13862.57|13742.57|8
1651567980000|2022-05-03 08:53:00|13863.61|13743.61|13864.08|13744.08|13864.22|13744.22|13863.61|13743.61|10
1651567990000|2022-05-03 08:53:10|13864.26|13744.26|13864.34|13744.34|13864.5|13744.5|13864.14|13744.14|9
1651568000000|2022-05-03 08:53:20|13864.32|13744.32|13864.24|13744.24|13864.49|13744.49|13864.24|13744.24|8
1651568010000|2022-05-03 08:53:30|13864.22|13744.22|13865.67|13745.67|13865.67|13745.67|13864.22|13744.22|10
1651568020000|2022-05-03 08:53:40|13865.82|13745.82|13866.43|13746.43|13866.43|13746.43|13865.82|13745.82|9
1651568030000|2022-05-03 08:53:50|13866.37|13746.37|13866.29|13746.29|13866.62|13746.62|13866.29|13746.29|7
1651568040000|2022-05-03 08:54:00|13866.32|13746.32|13865.57|13745.57|13866.32|13746.32|13865.57|13745.57|9
1651568050000|2022-05-03 08:54:10|13865.6|13745.6|13864.82|13744.82|13865.61|13745.61|13864.82|13744.82|8
1651568060000|2022-05-03 08:54:20|13864.4|13744.4|13864.23|13744.23|13864.5|13744.5|13864.21|13744.21|9
1651568070000|2022-05-03 08:54:30|13864.29|13744.29|13863.17|13743.17|13864.29|13744.29|13863.17|13743.17|7
1651568080000|2022-05-03 08:54:40|13862.91|13742.91|13861.57|13741.57|13862.91|13742.91|13861.57|13741.57|8
1651568090000|2022-05-03 08:54:50|13861.52|13741.52|13862.75|13742.75|13862.75|13742.75|13861.52|13741.52|10
1651568100000|2022-05-03 08:55:00|13862.84|13742.84|13863.06|13743.06|13863.26|13743.26|13862.6|13742.6|9
1651568110000|2022-05-03 08:55:10|13863.21|13743.21|13862.8|13742.8|13863.36|13743.36|13862.8|13742.8|10
1651568120000|2022-05-03 08:55:20|13862.77|13742.77|13862.03|13742.03|13862.86|13742.86|13861.86|13741.86|10
1651568130000|2022-05-03 08:55:30|13862.07|13742.07|13861.22|13741.22|13862.09|13742.09|13861.22|13741.22|8
1651568140000|2022-05-03 08:55:40|13861|13741|13860.78|13740.78|13861.03|13741.03|13860.78|13740.78|8
1651568150000|2022-05-03 08:55:50|13860.71|13740.71|13860.45|13740.45|13860.78|13740.78|13860.25|13740.25|10
1651568160000|2022-05-03 08:56:00|13860.28|13740.28|13859.61|13739.61|13860.36|13740.36|13859.61|13739.61|9
1651568170000|2022-05-03 08:56:10|13859.01|13739.01|13858.33|13738.33|13859.08|13739.08|13858.07|13738.07|9
1651568180000|2022-05-03 08:56:20|13858.52|13738.52|13858.77|13738.77|13858.8|13738.8|13858.18|13738.18|9
1651568190000|2022-05-03 08:56:30|13858.38|13738.38|13859.3|13739.3|13859.5|13739.5|13858.38|13738.38|9
1651568200000|2022-05-03 08:56:40|13859.22|13739.22|13859.72|13739.72|13859.72|13739.72|13859.22|13739.22|10
1651568210000|2022-05-03 08:56:50|13860.42|13740.42|13861.29|13741.29|13861.29|13741.29|13860.25|13740.25|10
1651568220000|2022-05-03 08:57:00|13861.54|13741.54|13862.17|13742.17|13862.26|13742.26|13861.54|13741.54|10
1651568230000|2022-05-03 08:57:10|13862.03|13742.03|13861.36|13741.36|13862.08|13742.08|13861.36|13741.36|10
1651568240000|2022-05-03 08:57:20|13861.34|13741.34|13860.65|13740.65|13861.34|13741.34|13860.65|13740.65|10
1651568250000|2022-05-03 08:57:30|13860.55|13740.55|13859.1|13739.1|13860.55|13740.55|13859.1|13739.1|10
1651568260000|2022-05-03 08:57:40|13858.93|13738.93|13858.12|13738.12|13858.93|13738.93|13858.12|13738.12|9
1651568270000|2022-05-03 08:57:50|13857.76|13737.76|13857.61|13737.61|13857.76|13737.76|13857.36|13737.36|10
1651568280000|2022-05-03 08:58:00|13857.86|13737.86|13857.02|13737.02|13857.86|13737.86|13857.02|13737.02|10
1651568290000|2022-05-03 08:58:10|13857|13737|13856.43|13736.43|13857|13737|13856.43|13736.43|8
1651568300000|2022-05-03 08:58:20|13856.15|13736.15|13856.74|13736.74|13856.74|13736.74|13856.15|13736.15|10
1651568310000|2022-05-03 08:58:30|13856.97|13736.97|13857.12|13737.12|13857.2|13737.2|13856.81|13736.81|9
1651568320000|2022-05-03 08:58:40|13857.17|13737.17|13857.5|13737.5|13857.5|13737.5|13857.17|13737.17|7
1651568330000|2022-05-03 08:58:50|13857.63|13737.63|13857.57|13737.57|13857.63|13737.63|13857.55|13737.55|8
1651568340000|2022-05-03 08:59:00|13857.62|13737.62|13857.75|13737.75|13857.76|13737.76|13857.6|13737.6|8
1651568350000|2022-05-03 08:59:10|13857.62|13737.62|13856.67|13736.67|13857.65|13737.65|13856.67|13736.67|10
1651568360000|2022-05-03 08:59:20|13856.51|13736.51|13856.08|13736.08|13856.58|13736.58|13856.08|13736.08|9
1651568370000|2022-05-03 08:59:30|13855.93|13735.93|13855.59|13735.59|13856.06|13736.06|13855.59|13735.59|9
1651568380000|2022-05-03 08:59:40|13855.58|13735.58|13855.35|13735.35|13855.62|13735.62|13855.35|13735.35|8
1651568390000|2022-05-03 08:59:50|13855.29|13735.29|13855.1|13735.1|13855.29|13735.29|13854.98|13734.98|9
1651568400000|2022-05-03 09:00:00|13854.83|13734.83|13854.5|13734.5|13854.83|13734.83|13854.43|13734.43|10
1651568410000|2022-05-03 09:00:10|13854.64|13734.64|13855.26|13735.26|13855.62|13735.62|13854.26|13734.26|10
1651568420000|2022-05-03 09:00:20|13855.27|13735.27|13855.68|13735.68|13855.69|13735.69|13855.27|13735.27|6
1651568430000|2022-05-03 09:00:30|13855.71|13735.71|13856.65|13736.65|13856.77|13736.77|13855.71|13735.71|10
1651568440000|2022-05-03 09:00:40|13856.44|13736.44|13856.13|13736.13|13856.46|13736.46|13856.13|13736.13|9
1651568450000|2022-05-03 09:00:50|13856.14|13736.14|13856.1|13736.1|13856.37|13736.37|13855.95|13735.95|10
1651568460000|2022-05-03 09:01:00|13856.06|13736.06|13854.44|13734.44|13856.06|13736.06|13854.44|13734.44|10
1651568470000|2022-05-03 09:01:10|13854.39|13734.39|13853.67|13733.67|13854.39|13734.39|13853.65|13733.65|8
1651568480000|2022-05-03 09:01:20|13853.77|13733.77|13853.22|13733.22|13853.77|13733.77|13853.08|13733.08|9
1651568490000|2022-05-03 09:01:30|13853.35|13733.35|13853.56|13733.56|13853.61|13733.61|13853.2|13733.2|10
1651568500000|2022-05-03 09:01:40|13853.55|13733.55|13853.82|13733.82|13853.82|13733.82|13853.39|13733.39|9
1651568510000|2022-05-03 09:01:50|13854.06|13734.06|13854.72|13734.72|13854.72|13734.72|13854.06|13734.06|8
1651568520000|2022-05-03 09:02:00|13853.84|13733.84|13854.45|13734.45|13854.52|13734.52|13853.84|13733.84|9
1651568530000|2022-05-03 09:02:10|13854.44|13734.44|13854.44|13734.44|13854.44|13734.44|13854.2|13734.2|9
1651568540000|2022-05-03 09:02:20|13854.43|13734.43|13854.15|13734.15|13854.46|13734.46|13854.15|13734.15|10
1651568550000|2022-05-03 09:02:30|13854.12|13734.12|13853.3|13733.3|13854.19|13734.19|13853.23|13733.23|10
1651568560000|2022-05-03 09:02:40|13853.13|13733.13|13851.99|13731.99|13853.13|13733.13|13851.99|13731.99|8
1651568570000|2022-05-03 09:02:50|13852.05|13732.05|13850.67|13730.67|13852.05|13732.05|13850.67|13730.67|8
1651568580000|2022-05-03 09:03:00|13850.51|13730.51|13849.28|13729.28|13850.51|13730.51|13849.28|13729.28|9
1651568590000|2022-05-03 09:03:10|13849.19|13729.19|13847.27|13727.27|13849.19|13729.19|13847.27|13727.27|7
1651568600000|2022-05-03 09:03:20|13847.21|13727.21|13843.51|13723.51|13847.21|13727.21|13843.51|13723.51|10
1651568610000|2022-05-03 09:03:30|13842.84|13722.84|13839.29|13719.29|13842.84|13722.84|13839.25|13719.25|10
1651568620000|2022-05-03 09:03:40|13839.28|13719.28|13839.45|13719.45|13839.61|13719.61|13839.01|13719.01|10
1651568630000|2022-05-03 09:03:50|13840.1|13720.1|13842.11|13722.11|13842.26|13722.26|13840.1|13720.1|10
1651568640000|2022-05-03 09:04:00|13841.98|13721.98|13842.66|13722.66|13842.66|13722.66|13841.9|13721.9|8
1651568650000|2022-05-03 09:04:10|13842.56|13722.56|13842.39|13722.39|13842.68|13722.68|13842.34|13722.34|9
1651568660000|2022-05-03 09:04:20|13842.28|13722.28|13842.23|13722.23|13842.48|13722.48|13842|13722|10
1651568670000|2022-05-03 09:04:30|13841.95|13721.95|13841.71|13721.71|13841.98|13721.98|13841.71|13721.71|8
1651568680000|2022-05-03 09:04:40|13841.56|13721.56|13841.47|13721.47|13841.58|13721.58|13841.21|13721.21|8
1651568690000|2022-05-03 09:04:50|13841.87|13721.87|13842.33|13722.33|13842.33|13722.33|13841.61|13721.61|10
1651568700000|2022-05-03 09:05:00|13842.31|13722.31|13843.01|13723.01|13843.01|13723.01|13842.31|13722.31|8
1651568710000|2022-05-03 09:05:10|13843.18|13723.18|13843.4|13723.4|13843.4|13723.4|13842.59|13722.59|10
1651568720000|2022-05-03 09:05:20|13843.39|13723.39|13843.26|13723.26|13843.39|13723.39|13843.26|13723.26|9
1651568730000|2022-05-03 09:05:30|13843.18|13723.18|13841.79|13721.79|13843.26|13723.26|13841.79|13721.79|10
1651568740000|2022-05-03 09:05:40|13841.5|13721.5|13840.98|13720.98|13841.61|13721.61|13840.86|13720.86|7
1651568750000|2022-05-03 09:05:50|13840.95|13720.95|13840.83|13720.83|13840.96|13720.96|13840.7|13720.7|10
1651568760000|2022-05-03 09:06:00|13840.64|13720.64|13841.26|13721.26|13841.26|13721.26|13840.64|13720.64|10
1651568770000|2022-05-03 09:06:10|13841.39|13721.39|13840.74|13720.74|13841.42|13721.42|13840.74|13720.74|7
1651568780000|2022-05-03 09:06:20|13840.64|13720.64|13839.45|13719.45|13840.64|13720.64|13839.45|13719.45|7
1651568790000|2022-05-03 09:06:30|13838.98|13718.98|13838.22|13718.22|13838.98|13718.98|13838.14|13718.14|9
1651568800000|2022-05-03 09:06:40|13838.16|13718.16|13838.7|13718.7|13838.78|13718.78|13838.08|13718.08|9
1651568810000|2022-05-03 09:06:50|13839.07|13719.07|13839.98|13719.98|13839.98|13719.98|13839.07|13719.07|6
1651568820000|2022-05-03 09:07:00|13839.77|13719.77|13839.58|13719.58|13839.79|13719.79|13839.5|13719.5|10
1651568830000|2022-05-03 09:07:10|13839.42|13719.42|13838.79|13718.79|13839.42|13719.42|13838.79|13718.79|7
1651568840000|2022-05-03 09:07:20|13838.81|13718.81|13838.94|13718.94|13839.12|13719.12|13838.75|13718.75|10
1651568850000|2022-05-03 09:07:30|13839.24|13719.24|13839.47|13719.47|13839.47|13719.47|13839.04|13719.04|10
1651568860000|2022-05-03 09:07:40|13839.49|13719.49|13839.84|13719.84|13839.88|13719.88|13839.49|13719.49|10
1651568870000|2022-05-03 09:07:50|13839.71|13719.71|13840.05|13720.05|13840.1|13720.1|13839.71|13719.71|7
1651568880000|2022-05-03 09:08:00|13840.08|13720.08|13839.74|13719.74|13840.1|13720.1|13839.74|13719.74|10
1651568890000|2022-05-03 09:08:10|13839.87|13719.87|13840.11|13720.11|13840.24|13720.24|13839.75|13719.75|8
1651568900000|2022-05-03 09:08:20|13840.13|13720.13|13839.45|13719.45|13840.13|13720.13|13839.45|13719.45|9
1651568910000|2022-05-03 09:08:30|13839.62|13719.62|13839.97|13719.97|13839.97|13719.97|13839.57|13719.57|10
1651568920000|2022-05-03 09:08:40|13839.8|13719.8|13840.13|13720.13|13840.43|13720.43|13839.8|13719.8|7
1651568930000|2022-05-03 09:08:50|13840.18|13720.18|13839.71|13719.71|13840.24|13720.24|13839.71|13719.71|9
1651568940000|2022-05-03 09:09:00|13839.64|13719.64|13838.92|13718.92|13839.64|13719.64|13838.87|13718.87|10
1651568950000|2022-05-03 09:09:10|13838.49|13718.49|13838.5|13718.5|13838.5|13718.5|13838.26|13718.26|9
1651568960000|2022-05-03 09:09:20|13838.46|13718.46|13837.47|13717.47|13838.53|13718.53|13837.22|13717.22|9
1651568970000|2022-05-03 09:09:30|13837.64|13717.64|13837.67|13717.67|13837.84|13717.84|13837.56|13717.56|9
1651568980000|2022-05-03 09:09:40|13837.71|13717.71|13839.25|13719.25|13839.25|13719.25|13837.62|13717.62|10
1651568990000|2022-05-03 09:09:50|13839.2|13719.2|13839.19|13719.19|13839.2|13719.2|13839.05|13719.05|10
1651569000000|2022-05-03 09:10:00|13839.78|13719.78|13840.06|13720.06|13840.06|13720.06|13839.54|13719.54|10
1651569010000|2022-05-03 09:10:10|13840.2|13720.2|13842.01|13722.01|13842.01|13722.01|13840.2|13720.2|9
1651569020000|2022-05-03 09:10:20|13842.09|13722.09|13841.94|13721.94|13842.19|13722.19|13841.82|13721.82|10
1651569030000|2022-05-03 09:10:30|13841.93|13721.93|13841.47|13721.47|13841.93|13721.93|13841.15|13721.15|8
1651569040000|2022-05-03 09:10:40|13841.51|13721.51|13841.66|13721.66|13841.66|13721.66|13841.5|13721.5|5
1651569050000|2022-05-03 09:10:50|13841.62|13721.62|13842.13|13722.13|13842.15|13722.15|13841.16|13721.16|8
1651569060000|2022-05-03 09:11:00|13842.11|13722.11|13842.57|13722.57|13842.57|13722.57|13841.81|13721.81|9
1651569070000|2022-05-03 09:11:10|13842.8|13722.8|13843.82|13723.82|13843.82|13723.82|13842.69|13722.69|9
1651569080000|2022-05-03 09:11:20|13843.87|13723.87|13846.54|13726.54|13846.54|13726.54|13843.87|13723.87|9
1651569090000|2022-05-03 09:11:30|13846.73|13726.73|13847.44|13727.44|13847.66|13727.66|13846.73|13726.73|9
1651569100000|2022-05-03 09:11:40|13847.46|13727.46|13847.21|13727.21|13847.46|13727.46|13846.99|13726.99|10
1651569110000|2022-05-03 09:11:50|13847.14|13727.14|13847.2|13727.2|13847.2|13727.2|13846.85|13726.85|10
1651569120000|2022-05-03 09:12:00|13847.21|13727.21|13847.31|13727.31|13847.31|13727.31|13847.14|13727.14|9
1651569130000|2022-05-03 09:12:10|13847.37|13727.37|13847.18|13727.18|13847.4|13727.4|13847.18|13727.18|10
1651569140000|2022-05-03 09:12:20|13847.15|13727.15|13847.73|13727.73|13847.78|13727.78|13847.15|13727.15|10
1651569150000|2022-05-03 09:12:30|13847.77|13727.77|13848.13|13728.13|13848.13|13728.13|13847.77|13727.77|8
1651569160000|2022-05-03 09:12:40|13848.17|13728.17|13848.17|13728.17|13848.22|13728.22|13848.1|13728.1|8
1651569170000|2022-05-03 09:12:50|13848.41|13728.41|13847.98|13727.98|13848.57|13728.57|13847.98|13727.98|8
1651569180000|2022-05-03 09:13:00|13847.94|13727.94|13847.38|13727.38|13847.94|13727.94|13847.38|13727.38|10
1651569190000|2022-05-03 09:13:10|13847.21|13727.21|13846.44|13726.44|13847.21|13727.21|13846.44|13726.44|9
1651569200000|2022-05-03 09:13:20|13846.18|13726.18|13846.45|13726.45|13846.48|13726.48|13846.18|13726.18|8
1651569210000|2022-05-03 09:13:30|13845.67|13725.67|13845.7|13725.7|13845.71|13725.71|13845.51|13725.51|7
1651569220000|2022-05-03 09:13:40|13845.72|13725.72|13845.7|13725.7|13845.79|13725.79|13845.65|13725.65|8
1651569230000|2022-05-03 09:13:50|13845.6|13725.6|13844.94|13724.94|13845.7|13725.7|13844.94|13724.94|10
1651569240000|2022-05-03 09:14:00|13844.89|13724.89|13845.46|13725.46|13845.47|13725.47|13844.73|13724.73|8
1651569250000|2022-05-03 09:14:10|13845.5|13725.5|13844.75|13724.75|13845.56|13725.56|13844.62|13724.62|10
1651569260000|2022-05-03 09:14:20|13844.79|13724.79|13845.39|13725.39|13845.39|13725.39|13844.36|13724.36|10
1651569270000|2022-05-03 09:14:30|13845.36|13725.36|13846.85|13726.85|13846.85|13726.85|13845.26|13725.26|10
1651569280000|2022-05-03 09:14:40|13846.92|13726.92|13846.92|13726.92|13847.56|13727.56|13846.87|13726.87|10
1651569290000|2022-05-03 09:14:50|13846.52|13726.52|13846.01|13726.01|13846.52|13726.52|13845.91|13725.91|9
1651569300000|2022-05-03 09:15:00|13846.22|13726.22|13846.52|13726.52|13846.52|13726.52|13845.98|13725.98|9
1651569310000|2022-05-03 09:15:10|13846.47|13726.47|13847.27|13727.27|13847.27|13727.27|13846.33|13726.33|9
1651569320000|2022-05-03 09:15:20|13847.32|13727.32|13848.76|13728.76|13848.76|13728.76|13847.32|13727.32|10
1651569330000|2022-05-03 09:15:30|13848.93|13728.93|13848.68|13728.68|13849.09|13729.09|13848.67|13728.67|9
1651569340000|2022-05-03 09:15:40|13848.36|13728.36|13848.41|13728.41|13848.41|13728.41|13847.94|13727.94|9
1651569350000|2022-05-03 09:15:50|13848.31|13728.31|13849.06|13729.06|13849.06|13729.06|13848.31|13728.31|9
1651569360000|2022-05-03 09:16:00|13849.24|13729.24|13850.8|13730.8|13851.1|13731.1|13849.24|13729.24|9
1651569370000|2022-05-03 09:16:10|13850.78|13730.78|13851.24|13731.24|13851.24|13731.24|13850.64|13730.64|10
1651569380000|2022-05-03 09:16:20|13851.22|13731.22|13850.59|13730.59|13851.34|13731.34|13850.58|13730.58|8
1651569390000|2022-05-03 09:16:30|13850.61|13730.61|13850.55|13730.55|13850.72|13730.72|13850.52|13730.52|9
1651569400000|2022-05-03 09:16:40|13850.48|13730.48|13850.71|13730.71|13850.71|13730.71|13850.27|13730.27|10
1651569410000|2022-05-03 09:16:50|13850.7|13730.7|13850.43|13730.43|13850.7|13730.7|13850.22|13730.22|10
1651569420000|2022-05-03 09:17:00|13850.39|13730.39|13850.62|13730.62|13850.62|13730.62|13850.39|13730.39|10
1651569430000|2022-05-03 09:17:10|13850.72|13730.72|13852.97|13732.97|13852.97|13732.97|13850.72|13730.72|10
1651569440000|2022-05-03 09:17:20|13852.98|13732.98|13853.68|13733.68|13853.71|13733.71|13852.98|13732.98|8
1651569450000|2022-05-03 09:17:30|13853.59|13733.59|13853.76|13733.76|13853.76|13733.76|13853.46|13733.46|9
1651569460000|2022-05-03 09:17:40|13853.72|13733.72|13853.69|13733.69|13853.72|13733.72|13853.63|13733.63|9
1651569470000|2022-05-03 09:17:50|13853.57|13733.57|13853.14|13733.14|13853.72|13733.72|13853.14|13733.14|7
1651569480000|2022-05-03 09:18:00|13853.11|13733.11|13852.61|13732.61|13853.11|13733.11|13852.6|13732.6|10
1651569490000|2022-05-03 09:18:10|13852.68|13732.68|13852.87|13732.87|13852.97|13732.97|13852.44|13732.44|9
1651569500000|2022-05-03 09:18:20|13852.9|13732.9|13852.54|13732.54|13852.97|13732.97|13852.54|13732.54|7
1651569510000|2022-05-03 09:18:30|13852.47|13732.47|13850.57|13730.57|13852.47|13732.47|13850.57|13730.57|9
1651569520000|2022-05-03 09:18:40|13850.65|13730.65|13850.09|13730.09|13850.65|13730.65|13850|13730|9
1651569530000|2022-05-03 09:18:50|13850|13730|13849.45|13729.45|13850.02|13730.02|13849.45|13729.45|8
1651569540000|2022-05-03 09:19:00|13849.08|13729.08|13848.49|13728.49|13849.08|13729.08|13848.2|13728.2|10
1651569550000|2022-05-03 09:19:10|13848.51|13728.51|13848.44|13728.44|13848.51|13728.51|13848.3|13728.3|8
1651569560000|2022-05-03 09:19:20|13848.25|13728.25|13847.95|13727.95|13848.31|13728.31|13847.93|13727.93|9
1651569570000|2022-05-03 09:19:30|13847.76|13727.76|13847.67|13727.67|13847.94|13727.94|13847.67|13727.67|9
1651569580000|2022-05-03 09:19:40|13847.72|13727.72|13847.47|13727.47|13847.72|13727.72|13847.31|13727.31|7
1651569590000|2022-05-03 09:19:50|13847.45|13727.45|13846.03|13726.03|13847.46|13727.46|13846.03|13726.03|10
1651569600000|2022-05-03 09:20:00|13845.93|13725.93|13845.34|13725.34|13845.93|13725.93|13845.34|13725.34|10
1651569610000|2022-05-03 09:20:10|13845.26|13725.26|13844.93|13724.93|13845.36|13725.36|13844.92|13724.92|9
1651569620000|2022-05-03 09:20:20|13844.89|13724.89|13843.16|13723.16|13844.89|13724.89|13843.16|13723.16|7
1651569630000|2022-05-03 09:20:30|13843.06|13723.06|13839.8|13719.8|13843.06|13723.06|13839.8|13719.8|10
1651569640000|2022-05-03 09:20:40|13839.82|13719.82|13838.66|13718.66|13839.82|13719.82|13838.6|13718.6|8
1651569650000|2022-05-03 09:20:50|13838.55|13718.55|13839.14|13719.14|13839.14|13719.14|13838.55|13718.55|8
1651569660000|2022-05-03 09:21:00|13839.16|13719.16|13839.02|13719.02|13839.25|13719.25|13838.9|13718.9|9
1651569670000|2022-05-03 09:21:10|13839.1|13719.1|13839.6|13719.6|13839.6|13719.6|13839.03|13719.03|9
1651569680000|2022-05-03 09:21:20|13839.79|13719.79|13839.48|13719.48|13839.96|13719.96|13839.46|13719.46|9
1651569690000|2022-05-03 09:21:30|13839.55|13719.55|13839.41|13719.41|13839.58|13719.58|13839.3|13719.3|8
1651569700000|2022-05-03 09:21:40|13839.52|13719.52|13839.35|13719.35|13839.65|13719.65|13839.35|13719.35|7
1651569710000|2022-05-03 09:21:50|13839.43|13719.43|13839.46|13719.46|13839.47|13719.47|13839.37|13719.37|9
1651569720000|2022-05-03 09:22:00|13839.45|13719.45|13839.38|13719.38|13839.59|13719.59|13839.38|13719.38|10
1651569730000|2022-05-03 09:22:10|13839.15|13719.15|13837.94|13717.94|13839.15|13719.15|13837.94|13717.94|9
1651569740000|2022-05-03 09:22:20|13838.16|13718.16|13838.28|13718.28|13838.3|13718.3|13838.07|13718.07|10
1651569750000|2022-05-03 09:22:30|13838.2|13718.2|13839.38|13719.38|13839.61|13719.61|13838.2|13718.2|9
1651569760000|2022-05-03 09:22:40|13839.59|13719.59|13839.81|13719.81|13840.04|13720.04|13839.56|13719.56|9
1651569770000|2022-05-03 09:22:50|13839.68|13719.68|13838.59|13718.59|13839.68|13719.68|13838.58|13718.58|8
1651569780000|2022-05-03 09:23:00|13838.55|13718.55|13838.08|13718.08|13838.55|13718.55|13838.08|13718.08|7
1651569790000|2022-05-03 09:23:10|13838.25|13718.25|13838.16|13718.16|13838.25|13718.25|13837.95|13717.95|8
1651569800000|2022-05-03 09:23:20|13838.09|13718.09|13837.58|13717.58|13838.09|13718.09|13837.58|13717.58|10
1651569810000|2022-05-03 09:23:30|13837.63|13717.63|13837.09|13717.09|13837.63|13717.63|13837.03|13717.03|5
1651569820000|2022-05-03 09:23:40|13837.27|13717.27|13838.3|13718.3|13838.3|13718.3|13837.27|13717.27|10
1651569830000|2022-05-03 09:23:50|13838.24|13718.24|13837.29|13717.29|13838.24|13718.24|13837.29|13717.29|9
1651569840000|2022-05-03 09:24:00|13837.32|13717.32|13837.05|13717.05|13837.49|13717.49|13837.05|13717.05|10
1651569850000|2022-05-03 09:24:10|13837.03|13717.03|13836.02|13716.02|13837.03|13717.03|13836.02|13716.02|9
1651569860000|2022-05-03 09:24:20|13836.2|13716.2|13836.49|13716.49|13836.56|13716.56|13836.2|13716.2|8
1651569870000|2022-05-03 09:24:30|13836.39|13716.39|13836.94|13716.94|13837.01|13717.01|13836.39|13716.39|10
1651569880000|2022-05-03 09:24:40|13837.11|13717.11|13837.38|13717.38|13837.69|13717.69|13837.11|13717.11|8
1651569890000|2022-05-03 09:24:50|13837.25|13717.25|13837.56|13717.56|13838.1|13718.1|13837.25|13717.25|8
1651569900000|2022-05-03 09:25:00|13837.4|13717.4|13837.56|13717.56|13837.66|13717.66|13837.36|13717.36|9
1651569910000|2022-05-03 09:25:10|13837.65|13717.65|13837.89|13717.89|13837.89|13717.89|13837.21|13717.21|10
1651569920000|2022-05-03 09:25:20|13838.1|13718.1|13839.55|13719.55|13840.27|13720.27|13838.1|13718.1|10
1651569930000|2022-05-03 09:25:30|13839.88|13719.88|13840.79|13720.79|13840.79|13720.79|13839.88|13719.88|9
1651569940000|2022-05-03 09:25:40|13840.96|13720.96|13842.28|13722.28|13843.01|13723.01|13840.96|13720.96|10
1651569950000|2022-05-03 09:25:50|13842.23|13722.23|13841.95|13721.95|13842.23|13722.23|13841.32|13721.32|9
1651569960000|2022-05-03 09:26:00|13842.12|13722.12|13843.07|13723.07|13843.18|13723.18|13842.12|13722.12|10
1651569970000|2022-05-03 09:26:10|13842.97|13722.97|13841.09|13721.09|13842.97|13722.97|13841.05|13721.05|10
1651569980000|2022-05-03 09:26:20|13841.05|13721.05|13840.93|13720.93|13841.05|13721.05|13840.71|13720.71|9
1651569990000|2022-05-03 09:26:30|13841.15|13721.15|13841.41|13721.41|13841.41|13721.41|13841.15|13721.15|6
1651570000000|2022-05-03 09:26:40|13841.38|13721.38|13840.86|13720.86|13841.38|13721.38|13840.72|13720.72|8
1651570010000|2022-05-03 09:26:50|13840.73|13720.73|13840.73|13720.73|13840.94|13720.94|13840.64|13720.64|10
1651570020000|2022-05-03 09:27:00|13840.65|13720.65|13840.73|13720.73|13840.73|13720.73|13840.49|13720.49|7
1651570030000|2022-05-03 09:27:10|13840.74|13720.74|13840.77|13720.77|13840.82|13720.82|13840.44|13720.44|9
1651570040000|2022-05-03 09:27:20|13840.91|13720.91|13842.43|13722.43|13842.43|13722.43|13840.91|13720.91|10
1651570050000|2022-05-03 09:27:30|13842.55|13722.55|13841.69|13721.69|13842.55|13722.55|13841.69|13721.69|8
1651570060000|2022-05-03 09:27:40|13841.59|13721.59|13841.04|13721.04|13841.97|13721.97|13841.04|13721.04|10
1651570070000|2022-05-03 09:27:50|13841.02|13721.02|13839.87|13719.87|13841.05|13721.05|13839.87|13719.87|9
1651570080000|2022-05-03 09:28:00|13840.06|13720.06|13840.26|13720.26|13840.35|13720.35|13840.06|13720.06|7
1651570090000|2022-05-03 09:28:10|13840.22|13720.22|13840.29|13720.29|13840.29|13720.29|13840.08|13720.08|10
1651570100000|2022-05-03 09:28:20|13840.43|13720.43|13840.14|13720.14|13840.43|13720.43|13839.97|13719.97|9
1651570110000|2022-05-03 09:28:30|13840.23|13720.23|13840.96|13720.96|13841|13721|13840.23|13720.23|10
1651570120000|2022-05-03 09:28:40|13840.97|13720.97|13840.22|13720.22|13841.01|13721.01|13840.22|13720.22|9
1651570130000|2022-05-03 09:28:50|13840.48|13720.48|13840.37|13720.37|13840.56|13720.56|13840.3|13720.3|9
1651570140000|2022-05-03 09:29:00|13840.36|13720.36|13839.38|13719.38|13840.37|13720.37|13839.26|13719.26|8
1651570150000|2022-05-03 09:29:10|13839.34|13719.34|13837.14|13717.14|13839.35|13719.35|13837.14|13717.14|9
1651570160000|2022-05-03 09:29:20|13837.02|13717.02|13834.82|13714.82|13837.02|13717.02|13834.82|13714.82|10
1651570170000|2022-05-03 09:29:30|13834.95|13714.95|13834.32|13714.32|13834.95|13714.95|13834.32|13714.32|9
1651570180000|2022-05-03 09:29:40|13834.04|13714.04|13832.68|13712.68|13834.04|13714.04|13832.44|13712.44|9
1651570190000|2022-05-03 09:29:50|13832.58|13712.58|13833.06|13713.06|13833.06|13713.06|13831.86|13711.86|9
1651570200000|2022-05-03 09:30:00|13833.01|13713.01|13830.62|13710.62|13833.03|13713.03|13830.48|13710.48|9
1651570210000|2022-05-03 09:30:10|13830.04|13710.04|13828.47|13708.47|13830.04|13710.04|13828.41|13708.41|10
1651570220000|2022-05-03 09:30:20|13828.35|13708.35|13826.89|13706.89|13828.35|13708.35|13826.89|13706.89|10
1651570230000|2022-05-03 09:30:30|13826.76|13706.76|13824.82|13704.82|13826.78|13706.78|13824.77|13704.77|9
1651570240000|2022-05-03 09:30:40|13824.83|13704.83|13824.43|13704.43|13825|13705|13823.89|13703.89|10
1651570250000|2022-05-03 09:30:50|13824.26|13704.26|13824.65|13704.65|13824.74|13704.74|13824.26|13704.26|7
1651570260000|2022-05-03 09:31:00|13824.69|13704.69|13825.54|13705.54|13825.87|13705.87|13824.69|13704.69|10
1651570270000|2022-05-03 09:31:10|13825.62|13705.62|13827.3|13707.3|13827.3|13707.3|13825.54|13705.54|10
1651570280000|2022-05-03 09:31:20|13827.31|13707.31|13829.77|13709.77|13829.77|13709.77|13827.31|13707.31|10
1651570290000|2022-05-03 09:31:30|13829.76|13709.76|13832.07|13712.07|13832.07|13712.07|13829.76|13709.76|10
1651570300000|2022-05-03 09:31:40|13832.43|13712.43|13832.64|13712.64|13833.04|13713.04|13832.43|13712.43|10
1651570310000|2022-05-03 09:31:50|13832.65|13712.65|13832.95|13712.95|13833.07|13713.07|13832.57|13712.57|10
1651570320000|2022-05-03 09:32:00|13832.85|13712.85|13833.11|13713.11|13833.66|13713.66|13832.8|13712.8|10
1651570330000|2022-05-03 09:32:10|13833.09|13713.09|13831.64|13711.64|13833.09|13713.09|13831.64|13711.64|10
1651570340000|2022-05-03 09:32:20|13831.69|13711.69|13831.54|13711.54|13831.91|13711.91|13831.23|13711.23|10
1651570350000|2022-05-03 09:32:30|13831.83|13711.83|13832.8|13712.8|13832.8|13712.8|13831.64|13711.64|10
1651570360000|2022-05-03 09:32:40|13832.97|13712.97|13835.17|13715.17|13835.17|13715.17|13832.97|13712.97|10
1651570370000|2022-05-03 09:32:50|13835.07|13715.07|13837.04|13717.04|13837.04|13717.04|13835.07|13715.07|10
1651570380000|2022-05-03 09:33:00|13837.28|13717.28|13838.93|13718.93|13838.93|13718.93|13837.28|13717.28|10
1651570390000|2022-05-03 09:33:10|13839.08|13719.08|13839.92|13719.92|13840.24|13720.24|13839.08|13719.08|10
1651570400000|2022-05-03 09:33:20|13839.95|13719.95|13841.81|13721.81|13841.81|13721.81|13839.75|13719.75|10
1651570410000|2022-05-03 09:33:30|13841.85|13721.85|13843.48|13723.48|13843.7|13723.7|13841.85|13721.85|10
1651570420000|2022-05-03 09:33:40|13843.73|13723.73|13843.81|13723.81|13843.86|13723.86|13843.73|13723.73|8
1651570430000|2022-05-03 09:33:50|13843.84|13723.84|13843.78|13723.78|13843.89|13723.89|13843.78|13723.78|6
1651570440000|2022-05-03 09:34:00|13843.73|13723.73|13843.77|13723.77|13843.9|13723.9|13843.73|13723.73|8
1651570450000|2022-05-03 09:34:10|13843.64|13723.64|13843.43|13723.43|13843.82|13723.82|13843.4|13723.4|9
1651570460000|2022-05-03 09:34:20|13843.54|13723.54|13843.92|13723.92|13843.96|13723.96|13843.45|13723.45|8
1651570470000|2022-05-03 09:34:30|13844.06|13724.06|13843.3|13723.3|13844.13|13724.13|13843.21|13723.21|10
1651570480000|2022-05-03 09:34:40|13843.32|13723.32|13843.67|13723.67|13843.81|13723.81|13843.21|13723.21|7
1651570490000|2022-05-03 09:34:50|13843.77|13723.77|13843.28|13723.28|13843.93|13723.93|13843.28|13723.28|8
1651570500000|2022-05-03 09:35:00|13843.68|13723.68|13844.79|13724.79|13844.79|13724.79|13843.68|13723.68|9
1651570510000|2022-05-03 09:35:10|13845.19|13725.19|13845.1|13725.1|13845.33|13725.33|13844.92|13724.92|10
1651570520000|2022-05-03 09:35:20|13845.08|13725.08|13844.86|13724.86|13845.08|13725.08|13844.86|13724.86|5
1651570530000|2022-05-03 09:35:30|13844.76|13724.76|13844.21|13724.21|13844.81|13724.81|13844.18|13724.18|8
1651570540000|2022-05-03 09:35:40|13844.18|13724.18|13844.49|13724.49|13844.76|13724.76|13844.18|13724.18|7
1651570550000|2022-05-03 09:35:50|13844.58|13724.58|13845.24|13725.24|13845.25|13725.25|13844.42|13724.42|6
1651570560000|2022-05-03 09:36:00|13845.15|13725.15|13845.56|13725.56|13845.56|13725.56|13845.15|13725.15|9
1651570570000|2022-05-03 09:36:10|13845.43|13725.43|13845.37|13725.37|13845.51|13725.51|13845.17|13725.17|10
1651570580000|2022-05-03 09:36:20|13845.45|13725.45|13845.97|13725.97|13845.97|13725.97|13845.4|13725.4|10
1651570590000|2022-05-03 09:36:30|13845.99|13725.99|13848.36|13728.36|13848.36|13728.36|13845.99|13725.99|8
1651570600000|2022-05-03 09:36:40|13848.29|13728.29|13849.01|13729.01|13849.09|13729.09|13848.29|13728.29|9
1651570610000|2022-05-03 09:36:50|13848.96|13728.96|13850.17|13730.17|13850.17|13730.17|13848.96|13728.96|8
1651570620000|2022-05-03 09:37:00|13850.23|13730.23|13854.32|13734.32|13854.32|13734.32|13850.23|13730.23|10
1651570630000|2022-05-03 09:37:10|13855.23|13735.23|13857.07|13737.07|13857.07|13737.07|13855.23|13735.23|10
1651570640000|2022-05-03 09:37:20|13856.89|13736.89|13856.93|13736.93|13857.23|13737.23|13856.48|13736.48|10
1651570650000|2022-05-03 09:37:30|13857.42|13737.42|13857.54|13737.54|13857.94|13737.94|13857.41|13737.41|10
1651570660000|2022-05-03 09:37:40|13857.78|13737.78|13858.65|13738.65|13858.8|13738.8|13857.71|13737.71|10
1651570670000|2022-05-03 09:37:50|13859.04|13739.04|13858.95|13738.95|13859.22|13739.22|13858.95|13738.95|10
1651570680000|2022-05-03 09:38:00|13859.05|13739.05|13859.07|13739.07|13859.18|13739.18|13858.66|13738.66|9
1651570690000|2022-05-03 09:38:10|13859.12|13739.12|13859.73|13739.73|13859.73|13739.73|13859.12|13739.12|9
1651570700000|2022-05-03 09:38:20|13859.51|13739.51|13859.89|13739.89|13859.89|13739.89|13859.51|13739.51|8
1651570710000|2022-05-03 09:38:30|13860.08|13740.08|13860.37|13740.37|13860.46|13740.46|13860.08|13740.08|10
1651570720000|2022-05-03 09:38:40|13860.31|13740.31|13860.25|13740.25|13860.42|13740.42|13860.25|13740.25|8
1651570730000|2022-05-03 09:38:50|13860.48|13740.48|13859.86|13739.86|13860.97|13740.97|13859.86|13739.86|10
1651570740000|2022-05-03 09:39:00|13859.82|13739.82|13859.12|13739.12|13860.16|13740.16|13859.12|13739.12|7
1651570750000|2022-05-03 09:39:10|13858.99|13738.99|13855.27|13735.27|13859|13739|13855.27|13735.27|10
1651570760000|2022-05-03 09:39:20|13854.92|13734.92|13850.57|13730.57|13854.92|13734.92|13850.57|13730.57|10
1651570770000|2022-05-03 09:39:30|13850.12|13730.12|13849.1|13729.1|13850.12|13730.12|13849.07|13729.07|10
1651570780000|2022-05-03 09:39:40|13849.08|13729.08|13846.88|13726.88|13849.08|13729.08|13846.88|13726.88|10
1651570790000|2022-05-03 09:39:50|13846.3|13726.3|13846.51|13726.51|13846.8|13726.8|13846.28|13726.28|9
1651570800000|2022-05-03 09:40:00|13846.3|13726.3|13844.95|13724.95|13846.51|13726.51|13844.95|13724.95|10
1651570810000|2022-05-03 09:40:10|13844.75|13724.75|13844.1|13724.1|13844.8|13724.8|13844.03|13724.03|10
1651570820000|2022-05-03 09:40:20|13844.15|13724.15|13843.14|13723.14|13844.15|13724.15|13843.14|13723.14|10
1651570830000|2022-05-03 09:40:30|13842.96|13722.96|13840.5|13720.5|13842.96|13722.96|13840.5|13720.5|10
1651570840000|2022-05-03 09:40:40|13840.4|13720.4|13839.31|13719.31|13840.4|13720.4|13838.97|13718.97|10
1651570850000|2022-05-03 09:40:50|13839.3|13719.3|13839.38|13719.38|13839.38|13719.38|13839.14|13719.14|9
1651570860000|2022-05-03 09:41:00|13838.91|13718.91|13837.72|13717.72|13838.91|13718.91|13837.72|13717.72|10
1651570870000|2022-05-03 09:41:10|13837.73|13717.73|13837.33|13717.33|13837.73|13717.73|13837.24|13717.24|10
1651570880000|2022-05-03 09:41:20|13836.97|13716.97|13833.69|13713.69|13836.97|13716.97|13833.69|13713.69|10
1651570890000|2022-05-03 09:41:30|13832.86|13712.86|13831.86|13711.86|13833.02|13713.02|13831.86|13711.86|10
1651570900000|2022-05-03 09:41:40|13831.56|13711.56|13830.1|13710.1|13831.56|13711.56|13830.1|13710.1|9
1651570910000|2022-05-03 09:41:50|13829.99|13709.99|13825.61|13705.61|13829.99|13709.99|13825.6|13705.6|10
1651570920000|2022-05-03 09:42:00|13825.23|13705.23|13823.84|13703.84|13825.23|13705.23|13823.84|13703.84|9
1651570930000|2022-05-03 09:42:10|13823.95|13703.95|13825.39|13705.39|13825.39|13705.39|13823.95|13703.95|9
1651570940000|2022-05-03 09:42:20|13825.15|13705.15|13825.22|13705.22|13825.56|13705.56|13824.91|13704.91|9
1651570950000|2022-05-03 09:42:30|13825.29|13705.29|13823.59|13703.59|13825.74|13705.74|13823.59|13703.59|10
1651570960000|2022-05-03 09:42:40|13823.36|13703.36|13817.98|13697.98|13823.36|13703.36|13817.69|13697.69|10
1651570970000|2022-05-03 09:42:50|13818.06|13698.06|13816.42|13696.42|13818.06|13698.06|13816.42|13696.42|10
1651570980000|2022-05-03 09:43:00|13816.23|13696.23|13814.92|13694.92|13816.23|13696.23|13814.91|13694.91|10
1651570990000|2022-05-03 09:43:10|13814.71|13694.71|13815.27|13695.27|13815.63|13695.63|13814.7|13694.7|10
1651571000000|2022-05-03 09:43:20|13815.35|13695.35|13815.97|13695.97|13816.13|13696.13|13815.28|13695.28|9
1651571010000|2022-05-03 09:43:30|13816.35|13696.35|13816.92|13696.92|13816.92|13696.92|13816.23|13696.23|10
1651571020000|2022-05-03 09:43:40|13816.77|13696.77|13816.3|13696.3|13817.22|13697.22|13816.23|13696.23|10
1651571030000|2022-05-03 09:43:50|13816.37|13696.37|13816|13696|13816.54|13696.54|13815.99|13695.99|10
1651571040000|2022-05-03 09:44:00|13816.19|13696.19|13817.29|13697.29|13817.29|13697.29|13816.19|13696.19|10
1651571050000|2022-05-03 09:44:10|13817.45|13697.45|13817.78|13697.78|13818.26|13698.26|13817.45|13697.45|10
1651571060000|2022-05-03 09:44:20|13817.89|13697.89|13817.5|13697.5|13818.09|13698.09|13817.32|13697.32|10
1651571070000|2022-05-03 09:44:30|13817.4|13697.4|13817.51|13697.51|13817.79|13697.79|13817.12|13697.12|10
1651571080000|2022-05-03 09:44:40|13817.56|13697.56|13816.6|13696.6|13817.61|13697.61|13816.6|13696.6|10
1651571090000|2022-05-03 09:44:50|13816.95|13696.95|13818.57|13698.57|13818.6|13698.6|13816.95|13696.95|10
1651571100000|2022-05-03 09:45:00|13818.62|13698.62|13819.06|13699.06|13819.26|13699.26|13818.34|13698.34|8
1651571110000|2022-05-03 09:45:10|13819.21|13699.21|13819.52|13699.52|13819.52|13699.52|13818.86|13698.86|9
1651571120000|2022-05-03 09:45:20|13819.7|13699.7|13820.28|13700.28|13820.28|13700.28|13819.69|13699.69|9
1651571130000|2022-05-03 09:45:30|13820.1|13700.1|13819.43|13699.43|13820.25|13700.25|13819.43|13699.43|10
1651571140000|2022-05-03 09:45:40|13819.56|13699.56|13820.97|13700.97|13820.97|13700.97|13819.56|13699.56|10
1651571150000|2022-05-03 09:45:50|13821.04|13701.04|13822.63|13702.63|13822.86|13702.86|13821.04|13701.04|10
1651571160000|2022-05-03 09:46:00|13822.57|13702.57|13823.14|13703.14|13823.14|13703.14|13822.43|13702.43|9
1651571170000|2022-05-03 09:46:10|13823.13|13703.13|13822.9|13702.9|13823.21|13703.21|13822.9|13702.9|10
1651571180000|2022-05-03 09:46:20|13822.82|13702.82|13822.81|13702.81|13822.84|13702.84|13822.66|13702.66|10
1651571190000|2022-05-03 09:46:30|13822.4|13702.4|13822.04|13702.04|13822.48|13702.48|13821.94|13701.94|10
1651571200000|2022-05-03 09:46:40|13822.27|13702.27|13823.53|13703.53|13823.53|13703.53|13822.05|13702.05|10
1651571210000|2022-05-03 09:46:50|13823.66|13703.66|13823.96|13703.96|13824.24|13704.24|13823.66|13703.66|8
1651571220000|2022-05-03 09:47:00|13823.97|13703.97|13823.51|13703.51|13823.97|13703.97|13823.41|13703.41|9
1651571230000|2022-05-03 09:47:10|13823.46|13703.46|13823.8|13703.8|13823.8|13703.8|13823.32|13703.32|9
1651571240000|2022-05-03 09:47:20|13824.21|13704.21|13824.67|13704.67|13824.73|13704.73|13824.06|13704.06|9
1651571250000|2022-05-03 09:47:30|13824.76|13704.76|13824.69|13704.69|13825.32|13705.32|13824.07|13704.07|10
1651571260000|2022-05-03 09:47:40|13824.29|13704.29|13823.95|13703.95|13824.29|13704.29|13823.73|13703.73|9
1651571270000|2022-05-03 09:47:50|13823.92|13703.92|13822.92|13702.92|13823.92|13703.92|13822.92|13702.92|9
1651571280000|2022-05-03 09:48:00|13822.96|13702.96|13822.97|13702.97|13823.1|13703.1|13822.91|13702.91|10
1651571290000|2022-05-03 09:48:10|13823.1|13703.1|13823.04|13703.04|13823.31|13703.31|13822.94|13702.94|7
1651571300000|2022-05-03 09:48:20|13823.07|13703.07|13822.84|13702.84|13823.17|13703.17|13822.84|13702.84|6
1651571310000|2022-05-03 09:48:30|13822.97|13702.97|13823.54|13703.54|13823.54|13703.54|13822.96|13702.96|7
1651571320000|2022-05-03 09:48:40|13823.38|13703.38|13824.16|13704.16|13824.43|13704.43|13823.38|13703.38|8
1651571330000|2022-05-03 09:48:50|13824.08|13704.08|13823.01|13703.01|13824.16|13704.16|13822.94|13702.94|9
1651571340000|2022-05-03 09:49:00|13823.02|13703.02|13822.74|13702.74|13823.02|13703.02|13822.62|13702.62|9
1651571350000|2022-05-03 09:49:10|13822.86|13702.86|13821.14|13701.14|13822.86|13702.86|13821.14|13701.14|9
1651571360000|2022-05-03 09:49:20|13821.11|13701.11|13820.94|13700.94|13821.11|13701.11|13820.34|13700.34|10
1651571370000|2022-05-03 09:49:30|13820.82|13700.82|13820.75|13700.75|13820.82|13700.82|13820.66|13700.66|9
1651571380000|2022-05-03 09:49:40|13820.52|13700.52|13819.52|13699.52|13820.52|13700.52|13819.52|13699.52|8
1651571390000|2022-05-03 09:49:50|13819.64|13699.64|13818.36|13698.36|13819.64|13699.64|13818.36|13698.36|10
1651571400000|2022-05-03 09:50:00|13818.32|13698.32|13817.53|13697.53|13818.32|13698.32|13817.53|13697.53|9
1651571410000|2022-05-03 09:50:10|13817.55|13697.55|13817.62|13697.62|13817.62|13697.62|13817.49|13697.49|7
1651571420000|2022-05-03 09:50:20|13817.67|13697.67|13817.86|13697.86|13818.03|13698.03|13817.63|13697.63|8
1651571430000|2022-05-03 09:50:30|13817.96|13697.96|13818.45|13698.45|13818.45|13698.45|13817.96|13697.96|7
1651571440000|2022-05-03 09:50:40|13818.44|13698.44|13818.33|13698.33|13818.44|13698.44|13818.31|13698.31|5
1651571450000|2022-05-03 09:50:50|13818.35|13698.35|13818.56|13698.56|13818.69|13698.69|13818.18|13698.18|8
1651571460000|2022-05-03 09:51:00|13818.66|13698.66|13818.18|13698.18|13819.14|13699.14|13818.18|13698.18|9
1651571470000|2022-05-03 09:51:10|13818.2|13698.2|13817.78|13697.78|13818.2|13698.2|13817.63|13697.63|9
1651571480000|2022-05-03 09:51:20|13817.66|13697.66|13817.31|13697.31|13817.66|13697.66|13817.31|13697.31|7
1651571490000|2022-05-03 09:51:30|13817.24|13697.24|13817.15|13697.15|13817.41|13697.41|13817.02|13697.02|9
1651571500000|2022-05-03 09:51:40|13816.61|13696.61|13816.66|13696.66|13816.79|13696.79|13816.61|13696.61|10
1651571510000|2022-05-03 09:51:50|13816.6|13696.6|13815.73|13695.73|13816.67|13696.67|13815.65|13695.65|9
1651571520000|2022-05-03 09:52:00|13815.69|13695.69|13814.81|13694.81|13815.69|13695.69|13814.81|13694.81|7
1651571530000|2022-05-03 09:52:10|13814.67|13694.67|13814.61|13694.61|13814.67|13694.67|13814.4|13694.4|9
1651571540000|2022-05-03 09:52:20|13814.37|13694.37|13814.3|13694.3|13814.37|13694.37|13814.22|13694.22|8
1651571550000|2022-05-03 09:52:30|13814.31|13694.31|13814|13694|13814.32|13694.32|13813.94|13693.94|9
1651571560000|2022-05-03 09:52:40|13813.87|13693.87|13813.6|13693.6|13813.87|13693.87|13813.55|13693.55|9
1651571570000|2022-05-03 09:52:50|13813.31|13693.31|13813.32|13693.32|13813.37|13693.37|13813.25|13693.25|8
1651571580000|2022-05-03 09:53:00|13813.36|13693.36|13812.5|13692.5|13813.36|13693.36|13812.5|13692.5|10
1651571590000|2022-05-03 09:53:10|13812.27|13692.27|13812.22|13692.22|13812.33|13692.33|13811.69|13691.69|10
1651571600000|2022-05-03 09:53:20|13812.25|13692.25|13812.13|13692.13|13812.64|13692.64|13812|13692|10
1651571610000|2022-05-03 09:53:30|13812.12|13692.12|13811.97|13691.97|13812.12|13692.12|13811.85|13691.85|4
1651571620000|2022-05-03 09:53:40|13812.05|13692.05|13812.38|13692.38|13812.44|13692.44|13812.05|13692.05|8
1651571630000|2022-05-03 09:53:50|13812.62|13692.62|13812.95|13692.95|13812.95|13692.95|13812.62|13692.62|7
1651571640000|2022-05-03 09:54:00|13812.99|13692.99|13812.52|13692.52|13813.03|13693.03|13812.52|13692.52|7
1651571650000|2022-05-03 09:54:10|13812.47|13692.47|13812.26|13692.26|13812.47|13692.47|13811.97|13691.97|10
1651571660000|2022-05-03 09:54:20|13812.27|13692.27|13811.59|13691.59|13812.27|13692.27|13811.55|13691.55|8
1651571670000|2022-05-03 09:54:30|13811.63|13691.63|13811.99|13691.99|13811.99|13691.99|13811.41|13691.41|7
1651571680000|2022-05-03 09:54:40|13811.81|13691.81|13812.36|13692.36|13812.36|13692.36|13811.63|13691.63|10
1651571690000|2022-05-03 09:54:50|13812.45|13692.45|13812.23|13692.23|13812.45|13692.45|13812.16|13692.16|10
1651571700000|2022-05-03 09:55:00|13812.14|13692.14|13813.16|13693.16|13813.16|13693.16|13812.14|13692.14|9
1651571710000|2022-05-03 09:55:10|13813.04|13693.04|13807.75|13687.75|13813.27|13693.27|13807.75|13687.75|10
1651571720000|2022-05-03 09:55:20|13807.47|13687.47|13806.21|13686.21|13807.47|13687.47|13806.21|13686.21|10
1651571730000|2022-05-03 09:55:30|13805.21|13685.21|13802.85|13682.85|13805.21|13685.21|13802.68|13682.68|10
1651571740000|2022-05-03 09:55:40|13802.83|13682.83|13802.61|13682.61|13802.83|13682.83|13802.22|13682.22|10
1651571750000|2022-05-03 09:55:50|13802.04|13682.04|13801.58|13681.58|13802.18|13682.18|13801.34|13681.34|9
1651571760000|2022-05-03 09:56:00|13801.71|13681.71|13800.71|13680.71|13801.82|13681.82|13800.71|13680.71|9
1651571770000|2022-05-03 09:56:10|13800.51|13680.51|13800.11|13680.11|13800.59|13680.59|13800.06|13680.06|9
1651571780000|2022-05-03 09:56:20|13799.97|13679.97|13799.38|13679.38|13800.2|13680.2|13799.31|13679.31|8
1651571790000|2022-05-03 09:56:30|13799.39|13679.39|13798.71|13678.71|13799.9|13679.9|13798.71|13678.71|9
1651571800000|2022-05-03 09:56:40|13798.76|13678.76|13798.08|13678.08|13798.92|13678.92|13798.08|13678.08|10
1651571810000|2022-05-03 09:56:50|13797.68|13677.68|13797.37|13677.37|13797.82|13677.82|13797.34|13677.34|7
1651571820000|2022-05-03 09:57:00|13797.17|13677.17|13796.34|13676.34|13797.17|13677.17|13796.04|13676.04|10
1651571830000|2022-05-03 09:57:10|13796.29|13676.29|13796.81|13676.81|13796.97|13676.97|13796.02|13676.02|10
1651571840000|2022-05-03 09:57:20|13796.87|13676.87|13796.43|13676.43|13796.87|13676.87|13796.43|13676.43|10
1651571850000|2022-05-03 09:57:30|13796.51|13676.51|13795.02|13675.02|13796.56|13676.56|13795.02|13675.02|10
1651571860000|2022-05-03 09:57:40|13794.89|13674.89|13792.92|13672.92|13794.89|13674.89|13792.92|13672.92|9
1651571870000|2022-05-03 09:57:50|13792.84|13672.84|13792.31|13672.31|13792.84|13672.84|13792.31|13672.31|8
1651571880000|2022-05-03 09:58:00|13792.37|13672.37|13793.13|13673.13|13793.13|13673.13|13792.17|13672.17|8
1651571890000|2022-05-03 09:58:10|13793.34|13673.34|13793.34|13673.34|13793.74|13673.74|13793.32|13673.32|10
1651571900000|2022-05-03 09:58:20|13793.49|13673.49|13793.8|13673.8|13793.8|13673.8|13793.05|13673.05|10
1651571910000|2022-05-03 09:58:30|13793.87|13673.87|13795.05|13675.05|13795.05|13675.05|13793.87|13673.87|9
1651571920000|2022-05-03 09:58:40|13795.55|13675.55|13796.18|13676.18|13796.18|13676.18|13795.54|13675.54|10
1651571930000|2022-05-03 09:58:50|13796.13|13676.13|13796.11|13676.11|13796.23|13676.23|13796.1|13676.1|8
1651571940000|2022-05-03 09:59:00|13796.09|13676.09|13796.37|13676.37|13796.52|13676.52|13796.09|13676.09|8
1651571950000|2022-05-03 09:59:10|13796.18|13676.18|13795.79|13675.79|13796.27|13676.27|13795.69|13675.69|10
1651571960000|2022-05-03 09:59:20|13795.78|13675.78|13795.39|13675.39|13795.87|13675.87|13795.34|13675.34|7
1651571970000|2022-05-03 09:59:30|13795.37|13675.37|13795.04|13675.04|13795.67|13675.67|13795.04|13675.04|8
1651571980000|2022-05-03 09:59:40|13795.02|13675.02|13794.88|13674.88|13795.17|13675.17|13794.75|13674.75|9
1651571990000|2022-05-03 09:59:50|13794.87|13674.87|13794.87|13674.87|13794.9|13674.9|13794.73|13674.73|7
1651572000000|2022-05-03 10:00:00|13794.64|13674.64|13794.67|13674.67|13794.85|13674.85|13794.57|13674.57|6
1651572010000|2022-05-03 10:00:10|13794.87|13674.87|13794.67|13674.67|13795.54|13675.54|13794.31|13674.31|10
1651572020000|2022-05-03 10:00:20|13794.97|13674.97|13796.06|13676.06|13796.06|13676.06|13794.97|13674.97|9
1651572030000|2022-05-03 10:00:30|13796.43|13676.43|13794.48|13674.48|13796.58|13676.58|13794.48|13674.48|10
1651572040000|2022-05-03 10:00:40|13794.45|13674.45|13792.67|13672.67|13794.65|13674.65|13792.66|13672.66|8
1651572050000|2022-05-03 10:00:50|13792.54|13672.54|13792.83|13672.83|13792.93|13672.93|13792.53|13672.53|10
1651572060000|2022-05-03 10:01:00|13792.44|13672.44|13792.18|13672.18|13792.52|13672.52|13792.15|13672.15|10
1651572070000|2022-05-03 10:01:10|13792.39|13672.39|13792.19|13672.19|13792.44|13672.44|13792.08|13672.08|7
1651572080000|2022-05-03 10:01:20|13791.63|13671.63|13790.88|13670.88|13791.63|13671.63|13790.88|13670.88|7
1651572090000|2022-05-03 10:01:30|13790.9|13670.9|13790.52|13670.52|13790.9|13670.9|13790.52|13670.52|7
1651572100000|2022-05-03 10:01:40|13790.59|13670.59|13791.42|13671.42|13791.42|13671.42|13790.59|13670.59|9
1651572110000|2022-05-03 10:01:50|13791.29|13671.29|13792.1|13672.1|13792.19|13672.19|13791.29|13671.29|10
1651572120000|2022-05-03 10:02:00|13792.26|13672.26|13792.5|13672.5|13792.57|13672.57|13792.26|13672.26|9
1651572130000|2022-05-03 10:02:10|13792.51|13672.51|13792.5|13672.5|13792.87|13672.87|13792.5|13672.5|9
1651572140000|2022-05-03 10:02:20|13792.39|13672.39|13793.04|13673.04|13793.07|13673.07|13792.39|13672.39|9
1651572150000|2022-05-03 10:02:30|13792.98|13672.98|13793.65|13673.65|13793.65|13673.65|13792.98|13672.98|10
1651572160000|2022-05-03 10:02:40|13793.56|13673.56|13794.84|13674.84|13794.84|13674.84|13793.56|13673.56|7
1651572170000|2022-05-03 10:02:50|13795.16|13675.16|13795.67|13675.67|13795.67|13675.67|13795.16|13675.16|10
1651572180000|2022-05-03 10:03:00|13795.77|13675.77|13796.55|13676.55|13796.55|13676.55|13795.72|13675.72|9
1651572190000|2022-05-03 10:03:10|13796.52|13676.52|13796.47|13676.47|13796.52|13676.52|13796.39|13676.39|3
1651572200000|2022-05-03 10:03:20|13796.45|13676.45|13796.4|13676.4|13796.45|13676.45|13796.4|13676.4|4
1651572210000|2022-05-03 10:03:30|13796.28|13676.28|13795.91|13675.91|13796.28|13676.28|13795.8|13675.8|5
1651572220000|2022-05-03 10:03:40|13795.93|13675.93|13796.44|13676.44|13797.12|13677.12|13795.93|13675.93|10
1651572230000|2022-05-03 10:03:50|13796.26|13676.26|13796.16|13676.16|13796.26|13676.26|13795.85|13675.85|9
1651572240000|2022-05-03 10:04:00|13796.32|13676.32|13795.97|13675.97|13796.32|13676.32|13795.94|13675.94|7
1651572250000|2022-05-03 10:04:10|13795.92|13675.92|13795.98|13675.98|13796.01|13676.01|13795.73|13675.73|9
1651572260000|2022-05-03 10:04:20|13796.23|13676.23|13796.55|13676.55|13796.55|13676.55|13796.06|13676.06|9
1651572270000|2022-05-03 10:04:30|13796.51|13676.51|13796.29|13676.29|13796.76|13676.76|13796.29|13676.29|7
1651572280000|2022-05-03 10:04:40|13796.24|13676.24|13796.05|13676.05|13796.24|13676.24|13796.05|13676.05|7
1651572290000|2022-05-03 10:04:50|13796.19|13676.19|13796.04|13676.04|13796.19|13676.19|13796.04|13676.04|7
1651572300000|2022-05-03 10:05:00|13795.92|13675.92|13796.03|13676.03|13796.23|13676.23|13795.8|13675.8|9
1651572310000|2022-05-03 10:05:10|13795.97|13675.97|13795.15|13675.15|13796.06|13676.06|13795.15|13675.15|10
1651572320000|2022-05-03 10:05:20|13795.1|13675.1|13795.24|13675.24|13795.27|13675.27|13795.04|13675.04|9
1651572330000|2022-05-03 10:05:30|13795.26|13675.26|13794.72|13674.72|13795.3|13675.3|13794.67|13674.67|7
1651572340000|2022-05-03 10:05:40|13795.26|13675.26|13795.27|13675.27|13795.61|13675.61|13795.17|13675.17|7
1651572350000|2022-05-03 10:05:50|13795.28|13675.28|13794.56|13674.56|13795.4|13675.4|13794.56|13674.56|10
1651572360000|2022-05-03 10:06:00|13794.51|13674.51|13795.37|13675.37|13795.37|13675.37|13794.51|13674.51|9
1651572370000|2022-05-03 10:06:10|13795.11|13675.11|13794.46|13674.46|13795.11|13675.11|13794.46|13674.46|10
1651572380000|2022-05-03 10:06:20|13793.48|13673.48|13791.96|13671.96|13793.48|13673.48|13791.96|13671.96|9
1651572390000|2022-05-03 10:06:30|13791.94|13671.94|13791.26|13671.26|13792.22|13672.22|13791.26|13671.26|9
1651572400000|2022-05-03 10:06:40|13791.16|13671.16|13789.93|13669.93|13791.16|13671.16|13789.93|13669.93|9
1651572410000|2022-05-03 10:06:50|13789.97|13669.97|13788.7|13668.7|13789.98|13669.98|13788.7|13668.7|9
1651572420000|2022-05-03 10:07:00|13788.37|13668.37|13783.11|13663.11|13788.37|13668.37|13783.11|13663.11|10
1651572430000|2022-05-03 10:07:10|13782.82|13662.82|13781.49|13661.49|13782.82|13662.82|13781.39|13661.39|10
1651572440000|2022-05-03 10:07:20|13781.57|13661.57|13782.02|13662.02|13782.26|13662.26|13781.54|13661.54|10
1651572450000|2022-05-03 10:07:30|13782.34|13662.34|13784.24|13664.24|13784.24|13664.24|13782.34|13662.34|9
1651572460000|2022-05-03 10:07:40|13784.13|13664.13|13784.22|13664.22|13784.22|13664.22|13783.58|13663.58|8
1651572470000|2022-05-03 10:07:50|13784.41|13664.41|13784.78|13664.78|13784.78|13664.78|13784.41|13664.41|9
1651572480000|2022-05-03 10:08:00|13784.59|13664.59|13785.23|13665.23|13785.23|13665.23|13784.58|13664.58|7
1651572490000|2022-05-03 10:08:10|13785.34|13665.34|13784.32|13664.32|13785.34|13665.34|13784.21|13664.21|9
1651572500000|2022-05-03 10:08:20|13784.42|13664.42|13783.41|13663.41|13784.87|13664.87|13783.41|13663.41|9
1651572510000|2022-05-03 10:08:30|13783.51|13663.51|13784.08|13664.08|13784.08|13664.08|13783.51|13663.51|9
1651572520000|2022-05-03 10:08:40|13784.26|13664.26|13784.02|13664.02|13784.35|13664.35|13784.02|13664.02|7
1651572530000|2022-05-03 10:08:50|13783.95|13663.95|13784.11|13664.11|13784.18|13664.18|13783.95|13663.95|6
1651572540000|2022-05-03 10:09:00|13784.26|13664.26|13784.41|13664.41|13784.41|13664.41|13784.2|13664.2|8
1651572550000|2022-05-03 10:09:10|13784.34|13664.34|13783.23|13663.23|13784.34|13664.34|13783.23|13663.23|10
1651572560000|2022-05-03 10:09:20|13783.27|13663.27|13783.13|13663.13|13783.31|13663.31|13782.52|13662.52|9
1651572570000|2022-05-03 10:09:30|13783.24|13663.24|13784.2|13664.2|13784.2|13664.2|13783.18|13663.18|10
1651572580000|2022-05-03 10:09:40|13784.5|13664.5|13786.51|13666.51|13786.51|13666.51|13784.5|13664.5|9
1651572590000|2022-05-03 10:09:50|13786.58|13666.58|13788.78|13668.78|13788.82|13668.82|13786.58|13666.58|10
1651572600000|2022-05-03 10:10:00|13788.87|13668.87|13789.34|13669.34|13789.34|13669.34|13788.87|13668.87|7
1651572610000|2022-05-03 10:10:10|13789.72|13669.72|13790.18|13670.18|13790.78|13670.78|13789.72|13669.72|10
1651572620000|2022-05-03 10:10:20|13790.01|13670.01|13789.75|13669.75|13790.39|13670.39|13789.75|13669.75|10
1651572630000|2022-05-03 10:10:30|13789.47|13669.47|13789.59|13669.59|13789.62|13669.62|13789.24|13669.24|9
1651572640000|2022-05-03 10:10:40|13789.47|13669.47|13790.56|13670.56|13790.56|13670.56|13789.47|13669.47|10
1651572650000|2022-05-03 10:10:50|13790.65|13670.65|13792.11|13672.11|13792.13|13672.13|13790.57|13670.57|10
1651572660000|2022-05-03 10:11:00|13792.09|13672.09|13791.95|13671.95|13792.12|13672.12|13791.65|13671.65|10
1651572670000|2022-05-03 10:11:10|13791.94|13671.94|13791.31|13671.31|13791.96|13671.96|13791.27|13671.27|8
1651572680000|2022-05-03 10:11:20|13791.26|13671.26|13791.12|13671.12|13791.32|13671.32|13790.91|13670.91|10
1651572690000|2022-05-03 10:11:30|13791.14|13671.14|13790.08|13670.08|13791.14|13671.14|13790.02|13670.02|10
1651572700000|2022-05-03 10:11:40|13789.95|13669.95|13789.78|13669.78|13790.02|13670.02|13789.77|13669.77|9
1651572710000|2022-05-03 10:11:50|13789.54|13669.54|13787.15|13667.15|13789.54|13669.54|13787.15|13667.15|8
1651572720000|2022-05-03 10:12:00|13786.95|13666.95|13787.03|13667.03|13787.09|13667.09|13786.87|13666.87|10
1651572730000|2022-05-03 10:12:10|13787.13|13667.13|13787.38|13667.38|13787.5|13667.5|13787.02|13667.02|10
1651572740000|2022-05-03 10:12:20|13787.36|13667.36|13787.48|13667.48|13787.51|13667.51|13787.36|13667.36|9
1651572750000|2022-05-03 10:12:30|13787.51|13667.51|13788.04|13668.04|13788.24|13668.24|13787.51|13667.51|8
1651572760000|2022-05-03 10:12:40|13788.31|13668.31|13788.62|13668.62|13788.62|13668.62|13788.31|13668.31|8
1651572770000|2022-05-03 10:12:50|13788.71|13668.71|13788.99|13668.99|13788.99|13668.99|13788.71|13668.71|7
1651572780000|2022-05-03 10:13:00|13788.91|13668.91|13789.47|13669.47|13789.85|13669.85|13788.91|13668.91|8
1651572790000|2022-05-03 10:13:10|13789.32|13669.32|13789.46|13669.46|13789.55|13669.55|13789.32|13669.32|10
1651572800000|2022-05-03 10:13:20|13789.55|13669.55|13789|13669|13789.73|13669.73|13789|13669|7
1651572810000|2022-05-03 10:13:30|13789.18|13669.18|13788.6|13668.6|13789.22|13669.22|13788.6|13668.6|10
1651572820000|2022-05-03 10:13:40|13788.62|13668.62|13788.47|13668.47|13788.64|13668.64|13788.47|13668.47|6
1651572830000|2022-05-03 10:13:50|13788.46|13668.46|13788.28|13668.28|13788.57|13668.57|13788.28|13668.28|8
1651572840000|2022-05-03 10:14:00|13787.84|13667.84|13786.96|13666.96|13787.84|13667.84|13786.81|13666.81|9
1651572850000|2022-05-03 10:14:10|13786.95|13666.95|13786.51|13666.51|13786.95|13666.95|13786.5|13666.5|8
1651572860000|2022-05-03 10:14:20|13786.49|13666.49|13787.19|13667.19|13787.19|13667.19|13786.46|13666.46|7
1651572870000|2022-05-03 10:14:30|13787.49|13667.49|13787.87|13667.87|13787.91|13667.91|13787.32|13667.32|8
1651572880000|2022-05-03 10:14:40|13787.79|13667.79|13787.59|13667.59|13788.07|13668.07|13787.59|13667.59|9
1651572890000|2022-05-03 10:14:50|13787.58|13667.58|13787.66|13667.66|13787.77|13667.77|13787.58|13667.58|7
1651572900000|2022-05-03 10:15:00|13787.99|13667.99|13788.71|13668.71|13788.81|13668.81|13787.99|13667.99|9
1651572910000|2022-05-03 10:15:10|13788.72|13668.72|13789.99|13669.99|13790.03|13670.03|13788.72|13668.72|8
1651572920000|2022-05-03 10:15:20|13789.95|13669.95|13790.7|13670.7|13790.7|13670.7|13789.77|13669.77|10
1651572930000|2022-05-03 10:15:30|13790.64|13670.64|13790.52|13670.52|13790.64|13670.64|13790.27|13670.27|7
1651572940000|2022-05-03 10:15:40|13790.57|13670.57|13790.68|13670.68|13790.8|13670.8|13790.57|13670.57|8
1651572950000|2022-05-03 10:15:50|13790.92|13670.92|13791.18|13671.18|13791.18|13671.18|13790.89|13670.89|8
1651572960000|2022-05-03 10:16:00|13791.19|13671.19|13791.28|13671.28|13791.43|13671.43|13791.13|13671.13|7
1651572970000|2022-05-03 10:16:10|13791.01|13671.01|13790.49|13670.49|13791.01|13671.01|13790.49|13670.49|8
1651572980000|2022-05-03 10:16:20|13790.37|13670.37|13790.74|13670.74|13790.74|13670.74|13790.37|13670.37|8
1651572990000|2022-05-03 10:16:30|13790.75|13670.75|13790.92|13670.92|13790.92|13670.92|13790.69|13670.69|9
1651573000000|2022-05-03 10:16:40|13791.07|13671.07|13791.3|13671.3|13791.35|13671.35|13790.74|13670.74|8
1651573010000|2022-05-03 10:16:50|13791.51|13671.51|13793.63|13673.63|13793.63|13673.63|13791.51|13671.51|10
1651573020000|2022-05-03 10:17:00|13793.56|13673.56|13793.96|13673.96|13793.96|13673.96|13793.56|13673.56|6
1651573030000|2022-05-03 10:17:10|13794.23|13674.23|13795.7|13675.7|13795.7|13675.7|13794.21|13674.21|8
1651573040000|2022-05-03 10:17:20|13796.16|13676.16|13797.97|13677.97|13798.03|13678.03|13796.16|13676.16|10
1651573050000|2022-05-03 10:17:30|13798.3|13678.3|13798.45|13678.45|13798.45|13678.45|13798.3|13678.3|7
1651573060000|2022-05-03 10:17:40|13798.52|13678.52|13799.44|13679.44|13799.45|13679.45|13798.5|13678.5|9
1651573070000|2022-05-03 10:17:50|13799.52|13679.52|13801.15|13681.15|13801.15|13681.15|13799.52|13679.52|10
1651573080000|2022-05-03 10:18:00|13801.24|13681.24|13801.08|13681.08|13801.24|13681.24|13800.66|13680.66|9
1651573090000|2022-05-03 10:18:10|13801.42|13681.42|13801.87|13681.87|13802.11|13682.11|13801.42|13681.42|10
1651573100000|2022-05-03 10:18:20|13802.04|13682.04|13801.72|13681.72|13802.34|13682.34|13801.72|13681.72|8
1651573110000|2022-05-03 10:18:30|13802.35|13682.35|13802.73|13682.73|13802.82|13682.82|13802.35|13682.35|9
1651573120000|2022-05-03 10:18:40|13802.49|13682.49|13802.45|13682.45|13802.6|13682.6|13802.39|13682.39|8
1651573130000|2022-05-03 10:18:50|13802.44|13682.44|13802.45|13682.45|13802.45|13682.45|13802.29|13682.29|7
1651573140000|2022-05-03 10:19:00|13802.43|13682.43|13802.89|13682.89|13802.89|13682.89|13802.43|13682.43|10
1651573150000|2022-05-03 10:19:10|13803.04|13683.04|13803.28|13683.28|13803.28|13683.28|13802.96|13682.96|9
1651573160000|2022-05-03 10:19:20|13803.29|13683.29|13802.64|13682.64|13803.8|13683.8|13802.64|13682.64|9
1651573170000|2022-05-03 10:19:30|13802.58|13682.58|13800.88|13680.88|13802.58|13682.58|13800.88|13680.88|10
1651573180000|2022-05-03 10:19:40|13800.71|13680.71|13799.67|13679.67|13800.71|13680.71|13799.41|13679.41|10
1651573190000|2022-05-03 10:19:50|13799.55|13679.55|13798.94|13678.94|13799.55|13679.55|13798.89|13678.89|9
1651573200000|2022-05-03 10:20:00|13798.96|13678.96|13798.3|13678.3|13799.01|13679.01|13798.27|13678.27|9
1651573210000|2022-05-03 10:20:10|13798.11|13678.11|13797.93|13677.93|13798.31|13678.31|13797.93|13677.93|10
1651573220000|2022-05-03 10:20:20|13797.66|13677.66|13796.99|13676.99|13797.66|13677.66|13796.82|13676.82|10
1651573230000|2022-05-03 10:20:30|13796.85|13676.85|13796.39|13676.39|13797|13677|13796.39|13676.39|5
1651573240000|2022-05-03 10:20:40|13796.31|13676.31|13796.96|13676.96|13797.12|13677.12|13796.1|13676.1|9
1651573250000|2022-05-03 10:20:50|13796.9|13676.9|13796.91|13676.91|13797|13677|13796.9|13676.9|7
1651573260000|2022-05-03 10:21:00|13797.01|13677.01|13796.49|13676.49|13797.01|13677.01|13796.49|13676.49|10
1651573270000|2022-05-03 10:21:10|13796.5|13676.5|13796.28|13676.28|13796.5|13676.5|13796.28|13676.28|8
1651573280000|2022-05-03 10:21:20|13796.25|13676.25|13795.4|13675.4|13796.27|13676.27|13795.4|13675.4|7
1651573290000|2022-05-03 10:21:30|13794.89|13674.89|13793.77|13673.77|13794.89|13674.89|13793.77|13673.77|10
1651573300000|2022-05-03 10:21:40|13793.96|13673.96|13792.27|13672.27|13793.97|13673.97|13792.27|13672.27|9
1651573310000|2022-05-03 10:21:50|13792.21|13672.21|13792.35|13672.35|13792.44|13672.44|13792.02|13672.02|9
1651573320000|2022-05-03 10:22:00|13792.4|13672.4|13789.73|13669.73|13792.4|13672.4|13789.73|13669.73|10
1651573330000|2022-05-03 10:22:10|13789.31|13669.31|13789.33|13669.33|13789.56|13669.56|13788.65|13668.65|10
1651573340000|2022-05-03 10:22:20|13789.15|13669.15|13789.56|13669.56|13789.56|13669.56|13789.04|13669.04|9
1651573350000|2022-05-03 10:22:30|13789.7|13669.7|13790.12|13670.12|13790.13|13670.13|13789.7|13669.7|7
1651573360000|2022-05-03 10:22:40|13789.9|13669.9|13789.97|13669.97|13790.79|13670.79|13789.52|13669.52|10
1651573370000|2022-05-03 10:22:50|13790|13670|13790.53|13670.53|13790.53|13670.53|13790|13670|7
1651573380000|2022-05-03 10:23:00|13790.55|13670.55|13790.93|13670.93|13791.17|13671.17|13790.55|13670.55|10
1651573390000|2022-05-03 10:23:10|13790.85|13670.85|13791.34|13671.34|13791.34|13671.34|13790.8|13670.8|7
1651573400000|2022-05-03 10:23:20|13791.49|13671.49|13789.57|13669.57|13791.49|13671.49|13789.57|13669.57|8
1651573410000|2022-05-03 10:23:30|13789.7|13669.7|13788.52|13668.52|13789.74|13669.74|13788.52|13668.52|9
1651573420000|2022-05-03 10:23:40|13788.12|13668.12|13787.08|13667.08|13788.12|13668.12|13787.08|13667.08|10
1651573430000|2022-05-03 10:23:50|13787.03|13667.03|13786.44|13666.44|13787.03|13667.03|13786.39|13666.39|10
1651573440000|2022-05-03 10:24:00|13786.55|13666.55|13786.15|13666.15|13786.55|13666.55|13786.15|13666.15|6
1651573450000|2022-05-03 10:24:10|13786.11|13666.11|13784.94|13664.94|13786.12|13666.12|13784.93|13664.93|9
1651573460000|2022-05-03 10:24:20|13784.73|13664.73|13782.39|13662.39|13784.73|13664.73|13782.39|13662.39|9
1651573470000|2022-05-03 10:24:30|13780.97|13660.97|13777.16|13657.16|13780.97|13660.97|13777.16|13657.16|10
1651573480000|2022-05-03 10:24:40|13776.58|13656.58|13776.08|13656.08|13776.78|13656.78|13776.02|13656.02|10
1651573490000|2022-05-03 10:24:50|13775.38|13655.38|13773.94|13653.94|13775.38|13655.38|13773.94|13653.94|10
1651573500000|2022-05-03 10:25:00|13774.05|13654.05|13773.2|13653.2|13774.12|13654.12|13773.2|13653.2|9
1651573510000|2022-05-03 10:25:10|13772.98|13652.98|13773.26|13653.26|13773.31|13653.31|13772.48|13652.48|9
1651573520000|2022-05-03 10:25:20|13773.24|13653.24|13773.1|13653.1|13773.41|13653.41|13773.1|13653.1|9
1651573530000|2022-05-03 10:25:30|13773.18|13653.18|13772.96|13652.96|13773.54|13653.54|13772.64|13652.64|10
1651573540000|2022-05-03 10:25:40|13773.01|13653.01|13772.75|13652.75|13773.28|13653.28|13772.75|13652.75|9
1651573550000|2022-05-03 10:25:50|13772.66|13652.66|13772.58|13652.58|13772.75|13652.75|13772.5|13652.5|9
1651573560000|2022-05-03 10:26:00|13772.59|13652.59|13771.08|13651.08|13772.6|13652.6|13771.08|13651.08|9
1651573570000|2022-05-03 10:26:10|13771.04|13651.04|13766.83|13646.83|13771.04|13651.04|13766.83|13646.83|10
1651573580000|2022-05-03 10:26:20|13766.76|13646.76|13765.59|13645.59|13766.8|13646.8|13765.59|13645.59|10
1651573590000|2022-05-03 10:26:30|13764.69|13644.69|13763.06|13643.06|13764.73|13644.73|13762.83|13642.83|9
1651573600000|2022-05-03 10:26:40|13763.15|13643.15|13763.52|13643.52|13763.52|13643.52|13763.09|13643.09|9
1651573610000|2022-05-03 10:26:50|13763.95|13643.95|13761.98|13641.98|13764.02|13644.02|13761.67|13641.67|10
1651573620000|2022-05-03 10:27:00|13762.18|13642.18|13763.46|13643.46|13763.46|13643.46|13761.91|13641.91|10
1651573630000|2022-05-03 10:27:10|13763.55|13643.55|13762.98|13642.98|13763.76|13643.76|13762.8|13642.8|10
1651573640000|2022-05-03 10:27:20|13763.56|13643.56|13763.9|13643.9|13764.76|13644.76|13763.56|13643.56|10
1651573650000|2022-05-03 10:27:30|13763.92|13643.92|13765.2|13645.2|13765.79|13645.79|13763.92|13643.92|10
1651573660000|2022-05-03 10:27:40|13765.16|13645.16|13766.13|13646.13|13766.13|13646.13|13765.16|13645.16|9
1651573670000|2022-05-03 10:27:50|13765.95|13645.95|13765.63|13645.63|13766.16|13646.16|13765.63|13645.63|10
1651573680000|2022-05-03 10:28:00|13766.03|13646.03|13766.1|13646.1|13766.17|13646.17|13765.63|13645.63|10
1651573690000|2022-05-03 10:28:10|13766.6|13646.6|13766.63|13646.63|13766.86|13646.86|13766.43|13646.43|10
1651573700000|2022-05-03 10:28:20|13766.71|13646.71|13767.64|13647.64|13767.64|13647.64|13766.71|13646.71|10
1651573710000|2022-05-03 10:28:30|13767.9|13647.9|13771.71|13651.71|13771.71|13651.71|13767.9|13647.9|9
1651573720000|2022-05-03 10:28:40|13772.02|13652.02|13772.27|13652.27|13772.51|13652.51|13771.94|13651.94|9
1651573730000|2022-05-03 10:28:50|13772.29|13652.29|13772.92|13652.92|13773.07|13653.07|13772.29|13652.29|9
1651573740000|2022-05-03 10:29:00|13773.05|13653.05|13773|13653|13773.05|13653.05|13772.83|13652.83|10
1651573750000|2022-05-03 10:29:10|13772.91|13652.91|13772.92|13652.92|13772.97|13652.97|13772.83|13652.83|9
1651573760000|2022-05-03 10:29:20|13773.06|13653.06|13772.74|13652.74|13773.21|13653.21|13772.64|13652.64|9
1651573770000|2022-05-03 10:29:30|13772.61|13652.61|13772.74|13652.74|13772.79|13652.79|13772.57|13652.57|6
1651573780000|2022-05-03 10:29:40|13772.78|13652.78|13773.41|13653.41|13773.41|13653.41|13772.69|13652.69|6
1651573790000|2022-05-03 10:29:50|13774.5|13654.5|13775.25|13655.25|13775.27|13655.27|13774.5|13654.5|9
1651573800000|2022-05-03 10:30:00|13775.36|13655.36|13775.52|13655.52|13775.7|13655.7|13775.32|13655.32|10
1651573810000|2022-05-03 10:30:10|13775.55|13655.55|13775.58|13655.58|13775.58|13655.58|13775.41|13655.41|9
1651573820000|2022-05-03 10:30:20|13775.6|13655.6|13777.22|13657.22|13777.22|13657.22|13775.6|13655.6|9
1651573830000|2022-05-03 10:30:30|13777.32|13657.32|13777.1|13657.1|13777.95|13657.95|13777.05|13657.05|8
1651573840000|2022-05-03 10:30:40|13777.28|13657.28|13777.6|13657.6|13778.07|13658.07|13777.28|13657.28|8
1651573850000|2022-05-03 10:30:50|13777.65|13657.65|13777.13|13657.13|13777.65|13657.65|13777.06|13657.06|9
1651573860000|2022-05-03 10:31:00|13776.98|13656.98|13775.16|13655.16|13777.02|13657.02|13775.06|13655.06|10
1651573870000|2022-05-03 10:31:10|13774.8|13654.8|13773.37|13653.37|13774.8|13654.8|13773.37|13653.37|10
1651573880000|2022-05-03 10:31:20|13773.98|13653.98|13773.67|13653.67|13774.21|13654.21|13773.66|13653.66|10
1651573890000|2022-05-03 10:31:30|13773.73|13653.73|13774.21|13654.21|13774.31|13654.31|13773.37|13653.37|9
1651573900000|2022-05-03 10:31:40|13774.37|13654.37|13773.72|13653.72|13774.42|13654.42|13773.67|13653.67|7
1651573910000|2022-05-03 10:31:50|13773.76|13653.76|13773.66|13653.66|13773.76|13653.76|13773.59|13653.59|7
1651573920000|2022-05-03 10:32:00|13773.57|13653.57|13773.15|13653.15|13773.57|13653.57|13773.07|13653.07|10
1651573930000|2022-05-03 10:32:10|13773.13|13653.13|13772.69|13652.69|13773.13|13653.13|13772.65|13652.65|8
1651573940000|2022-05-03 10:32:20|13772.49|13652.49|13772.63|13652.63|13772.65|13652.65|13772.35|13652.35|8
1651573950000|2022-05-03 10:32:30|13772.65|13652.65|13774.5|13654.5|13774.68|13654.68|13772.65|13652.65|9
1651573960000|2022-05-03 10:32:40|13774.43|13654.43|13774.34|13654.34|13774.43|13654.43|13774.12|13654.12|9
1651573970000|2022-05-03 10:32:50|13774.15|13654.15|13774.25|13654.25|13774.34|13654.34|13773.98|13653.98|10
1651573980000|2022-05-03 10:33:00|13774.17|13654.17|13773.44|13653.44|13774.17|13654.17|13773.44|13653.44|9
1651573990000|2022-05-03 10:33:10|13773.29|13653.29|13771.26|13651.26|13773.29|13653.29|13771.26|13651.26|10
1651574000000|2022-05-03 10:33:20|13770.98|13650.98|13768.37|13648.37|13770.98|13650.98|13768.37|13648.37|10
1651574010000|2022-05-03 10:33:30|13768.33|13648.33|13768.57|13648.57|13768.61|13648.61|13768.26|13648.26|10
1651574020000|2022-05-03 10:33:40|13768.21|13648.21|13767.94|13647.94|13768.52|13648.52|13767.78|13647.78|10
1651574030000|2022-05-03 10:33:50|13767.98|13647.98|13766.68|13646.68|13767.98|13647.98|13766.68|13646.68|10
1651574040000|2022-05-03 10:34:00|13766.69|13646.69|13765.58|13645.58|13766.69|13646.69|13765.58|13645.58|9
1651574050000|2022-05-03 10:34:10|13765.48|13645.48|13765.17|13645.17|13765.48|13645.48|13764.32|13644.32|8
1651574060000|2022-05-03 10:34:20|13765.07|13645.07|13765.6|13645.6|13765.6|13645.6|13765.02|13645.02|9
1651574070000|2022-05-03 10:34:30|13766.22|13646.22|13767.31|13647.31|13767.31|13647.31|13766.22|13646.22|10
1651574080000|2022-05-03 10:34:40|13767.82|13647.82|13767.68|13647.68|13767.82|13647.82|13767.49|13647.49|9
1651574090000|2022-05-03 10:34:50|13767.71|13647.71|13767.75|13647.75|13767.75|13647.75|13767.62|13647.62|7
1651574100000|2022-05-03 10:35:00|13767.76|13647.76|13768.12|13648.12|13768.12|13648.12|13767.57|13647.57|9
1651574110000|2022-05-03 10:35:10|13768.31|13648.31|13766.85|13646.85|13768.48|13648.48|13766.85|13646.85|10
1651574120000|2022-05-03 10:35:20|13766.84|13646.84|13766.97|13646.97|13767.99|13647.99|13766.64|13646.64|10
1651574130000|2022-05-03 10:35:30|13767.11|13647.11|13765.79|13645.79|13767.11|13647.11|13765.79|13645.79|9
1651574140000|2022-05-03 10:35:40|13765.62|13645.62|13765.37|13645.37|13765.62|13645.62|13765.22|13645.22|8
1651574150000|2022-05-03 10:35:50|13765.39|13645.39|13766.17|13646.17|13766.17|13646.17|13765.39|13645.39|5
1651574160000|2022-05-03 10:36:00|13766.16|13646.16|13765.24|13645.24|13766.16|13646.16|13765.23|13645.23|8
1651574170000|2022-05-03 10:36:10|13765.19|13645.19|13765.62|13645.62|13765.62|13645.62|13765.13|13645.13|8
1651574180000|2022-05-03 10:36:20|13765.87|13645.87|13766.76|13646.76|13766.76|13646.76|13765.87|13645.87|8
1651574190000|2022-05-03 10:36:30|13766.99|13646.99|13766.8|13646.8|13767.25|13647.25|13766.68|13646.68|10
1651574200000|2022-05-03 10:36:40|13766.89|13646.89|13768.42|13648.42|13768.42|13648.42|13766.89|13646.89|10
1651574210000|2022-05-03 10:36:50|13768.39|13648.39|13771.12|13651.12|13771.12|13651.12|13768.32|13648.32|10
1651574220000|2022-05-03 10:37:00|13771.51|13651.51|13772.39|13652.39|13772.42|13652.42|13771.51|13651.51|10
1651574230000|2022-05-03 10:37:10|13772.48|13652.48|13773.43|13653.43|13773.61|13653.61|13772.46|13652.46|8
1651574240000|2022-05-03 10:37:20|13773.46|13653.46|13772.36|13652.36|13773.46|13653.46|13772.32|13652.32|9
1651574250000|2022-05-03 10:37:30|13772.31|13652.31|13771.46|13651.46|13772.31|13652.31|13771.46|13651.46|8
1651574260000|2022-05-03 10:37:40|13771.22|13651.22|13770.13|13650.13|13771.22|13651.22|13769.85|13649.85|10
1651574270000|2022-05-03 10:37:50|13770.25|13650.25|13769.9|13649.9|13770.25|13650.25|13769.89|13649.89|7
1651574280000|2022-05-03 10:38:00|13769.91|13649.91|13769.88|13649.88|13769.93|13649.93|13769.88|13649.88|6
1651574290000|2022-05-03 10:38:10|13769.86|13649.86|13768.58|13648.58|13769.97|13649.97|13768.58|13648.58|8
1651574300000|2022-05-03 10:38:20|13768.32|13648.32|13767.04|13647.04|13768.36|13648.36|13767.04|13647.04|8
1651574310000|2022-05-03 10:38:30|13767.03|13647.03|13767|13647|13767.03|13647.03|13766.85|13646.85|7
1651574320000|2022-05-03 10:38:40|13766.88|13646.88|13766.45|13646.45|13766.93|13646.93|13766.26|13646.26|10
1651574330000|2022-05-03 10:38:50|13766.46|13646.46|13768.03|13648.03|13768.03|13648.03|13766.46|13646.46|10
1651574340000|2022-05-03 10:39:00|13768.12|13648.12|13767.61|13647.61|13768.12|13648.12|13767.58|13647.58|7
1651574350000|2022-05-03 10:39:10|13767.53|13647.53|13767.36|13647.36|13767.53|13647.53|13767.36|13647.36|7
1651574360000|2022-05-03 10:39:20|13767.47|13647.47|13767.11|13647.11|13767.47|13647.47|13767.1|13647.1|8
1651574370000|2022-05-03 10:39:30|13767.06|13647.06|13766.95|13646.95|13767.28|13647.28|13766.95|13646.95|7
1651574380000|2022-05-03 10:39:40|13766.87|13646.87|13767.97|13647.97|13767.97|13647.97|13766.87|13646.87|9
1651574390000|2022-05-03 10:39:50|13767.93|13647.93|13768.13|13648.13|13768.13|13648.13|13767.76|13647.76|8
1651574400000|2022-05-03 10:40:00|13768.18|13648.18|13768.4|13648.4|13769.15|13649.15|13768.17|13648.17|9
1651574410000|2022-05-03 10:40:10|13768.49|13648.49|13769.2|13649.2|13769.2|13649.2|13768.49|13648.49|9
1651574420000|2022-05-03 10:40:20|13769.31|13649.31|13772.09|13652.09|13772.09|13652.09|13769.31|13649.31|9
1651574430000|2022-05-03 10:40:30|13772.24|13652.24|13772.37|13652.37|13772.38|13652.38|13772.16|13652.16|10
1651574440000|2022-05-03 10:40:40|13772.4|13652.4|13772.83|13652.83|13772.93|13652.93|13772.4|13652.4|6
1651574450000|2022-05-03 10:40:50|13772.82|13652.82|13772.74|13652.74|13772.83|13652.83|13772.54|13652.54|10
1651574460000|2022-05-03 10:41:00|13772.75|13652.75|13772.96|13652.96|13772.96|13652.96|13772.71|13652.71|8
1651574470000|2022-05-03 10:41:10|13772.88|13652.88|13772.9|13652.9|13773|13653|13772.77|13652.77|10
1651574480000|2022-05-03 10:41:20|13773.14|13653.14|13774.07|13654.07|13774.07|13654.07|13773.14|13653.14|6
1651574490000|2022-05-03 10:41:30|13773.85|13653.85|13773.86|13653.86|13773.88|13653.88|13773.65|13653.65|10
1651574500000|2022-05-03 10:41:40|13773.78|13653.78|13771.97|13651.97|13773.78|13653.78|13771.97|13651.97|9
1651574510000|2022-05-03 10:41:50|13771.77|13651.77|13770.3|13650.3|13771.77|13651.77|13770.3|13650.3|8
1651574520000|2022-05-03 10:42:00|13770.5|13650.5|13768.79|13648.79|13770.5|13650.5|13768.79|13648.79|10
1651574530000|2022-05-03 10:42:10|13768.63|13648.63|13765.04|13645.04|13768.63|13648.63|13765.04|13645.04|10
1651574540000|2022-05-03 10:42:20|13764.94|13644.94|13762.48|13642.48|13764.94|13644.94|13762.48|13642.48|10
1651574550000|2022-05-03 10:42:30|13762.39|13642.39|13761.57|13641.57|13762.4|13642.4|13761.53|13641.53|9
1651574560000|2022-05-03 10:42:40|13761.38|13641.38|13760.21|13640.21|13761.38|13641.38|13760.1|13640.1|10
1651574570000|2022-05-03 10:42:50|13760.3|13640.3|13758.92|13638.92|13760.3|13640.3|13758.8|13638.8|9
1651574580000|2022-05-03 10:43:00|13758.88|13638.88|13757.85|13637.85|13758.88|13638.88|13757.85|13637.85|9
1651574590000|2022-05-03 10:43:10|13757.49|13637.49|13756.13|13636.13|13757.64|13637.64|13756.13|13636.13|9
1651574600000|2022-05-03 10:43:20|13756.16|13636.16|13754.89|13634.89|13756.16|13636.16|13754.89|13634.89|9
1651574610000|2022-05-03 10:43:30|13755.51|13635.51|13757.86|13637.86|13757.86|13637.86|13755.51|13635.51|10
1651574620000|2022-05-03 10:43:40|13758.26|13638.26|13762.65|13642.65|13762.65|13642.65|13758.26|13638.26|10
1651574630000|2022-05-03 10:43:50|13763.25|13643.25|13767.31|13647.31|13767.31|13647.31|13763.25|13643.25|9
1651574640000|2022-05-03 10:44:00|13768.04|13648.04|13771.06|13651.06|13771.06|13651.06|13768.04|13648.04|10
1651574650000|2022-05-03 10:44:10|13771.08|13651.08|13770.94|13650.94|13771.78|13651.78|13770.83|13650.83|10
1651574660000|2022-05-03 10:44:20|13770.98|13650.98|13770.71|13650.71|13770.99|13650.99|13770.63|13650.63|10
1651574670000|2022-05-03 10:44:30|13770.84|13650.84|13770.75|13650.75|13770.84|13650.84|13770.32|13650.32|9
1651574680000|2022-05-03 10:44:40|13770.9|13650.9|13770.17|13650.17|13771.03|13651.03|13770.17|13650.17|8
1651574690000|2022-05-03 10:44:50|13770.2|13650.2|13768.59|13648.59|13770.6|13650.6|13768.59|13648.59|10
1651574700000|2022-05-03 10:45:00|13768.58|13648.58|13766.69|13646.69|13768.58|13648.58|13766.69|13646.69|9
1651574710000|2022-05-03 10:45:10|13766.34|13646.34|13764.85|13644.85|13766.34|13646.34|13764.85|13644.85|9
1651574720000|2022-05-03 10:45:20|13764.76|13644.76|13762.98|13642.98|13764.76|13644.76|13762.87|13642.87|9
1651574730000|2022-05-03 10:45:30|13762.84|13642.84|13763.16|13643.16|13763.52|13643.52|13762.81|13642.81|9
1651574740000|2022-05-03 10:45:40|13763.48|13643.48|13765.13|13645.13|13765.77|13645.77|13763.48|13643.48|10
1651574750000|2022-05-03 10:45:50|13765.01|13645.01|13764.56|13644.56|13765.32|13645.32|13763.95|13643.95|9
1651574760000|2022-05-03 10:46:00|13764.37|13644.37|13764.19|13644.19|13764.84|13644.84|13764.19|13644.19|10
1651574770000|2022-05-03 10:46:10|13764.3|13644.3|13764.02|13644.02|13764.3|13644.3|13763.68|13643.68|10
1651574780000|2022-05-03 10:46:20|13763.83|13643.83|13764.54|13644.54|13764.67|13644.67|13763.83|13643.83|9
1651574790000|2022-05-03 10:46:30|13764.36|13644.36|13764.81|13644.81|13764.81|13644.81|13764.18|13644.18|9
1651574800000|2022-05-03 10:46:40|13764.48|13644.48|13765.78|13645.78|13766.22|13646.22|13764.48|13644.48|10
1651574810000|2022-05-03 10:46:50|13765.93|13645.93|13765.99|13645.99|13766.05|13646.05|13765.71|13645.71|10
1651574820000|2022-05-03 10:47:00|13766|13646|13766.56|13646.56|13766.56|13646.56|13766|13646|8
1651574830000|2022-05-03 10:47:10|13766.72|13646.72|13766.77|13646.77|13767.04|13647.04|13766.38|13646.38|10
1651574840000|2022-05-03 10:47:20|13766.78|13646.78|13766.96|13646.96|13767.34|13647.34|13766.5|13646.5|10
1651574850000|2022-05-03 10:47:30|13766.52|13646.52|13767.52|13647.52|13767.68|13647.68|13766.52|13646.52|10
1651574860000|2022-05-03 10:47:40|13767.36|13647.36|13767.57|13647.57|13767.6|13647.6|13767|13647|9
1651574870000|2022-05-03 10:47:50|13767.44|13647.44|13766.87|13646.87|13767.81|13647.81|13766.87|13646.87|10
1651574880000|2022-05-03 10:48:00|13766.98|13646.98|13766.65|13646.65|13767.04|13647.04|13766.65|13646.65|10
1651574890000|2022-05-03 10:48:10|13767.04|13647.04|13765.61|13645.61|13767.04|13647.04|13765.42|13645.42|10
1651574900000|2022-05-03 10:48:20|13765.26|13645.26|13765.3|13645.3|13766.06|13646.06|13764.95|13644.95|10
1651574910000|2022-05-03 10:48:30|13765.39|13645.39|13765.01|13645.01|13765.48|13645.48|13764.95|13644.95|10
1651574920000|2022-05-03 10:48:40|13765.11|13645.11|13764.62|13644.62|13765.13|13645.13|13764.61|13644.61|10
1651574930000|2022-05-03 10:48:50|13764.74|13644.74|13764.75|13644.75|13764.75|13644.75|13764.64|13644.64|8
1651574940000|2022-05-03 10:49:00|13764.59|13644.59|13764.82|13644.82|13764.89|13644.89|13764.46|13644.46|10
1651574950000|2022-05-03 10:49:10|13764.53|13644.53|13764.46|13644.46|13764.62|13644.62|13764.46|13644.46|7
1651574960000|2022-05-03 10:49:20|13764.56|13644.56|13762.99|13642.99|13764.56|13644.56|13762.94|13642.94|9
1651574970000|2022-05-03 10:49:30|13762.97|13642.97|13761.9|13641.9|13763.09|13643.09|13761.66|13641.66|10
1651574980000|2022-05-03 10:49:40|13761.65|13641.65|13758.59|13638.59|13761.65|13641.65|13758.42|13638.42|10
1651574990000|2022-05-03 10:49:50|13758.53|13638.53|13757.31|13637.31|13758.8|13638.8|13757.23|13637.23|10
1651575000000|2022-05-03 10:50:00|13757.14|13637.14|13755.76|13635.76|13757.14|13637.14|13755.76|13635.76|10
1651575010000|2022-05-03 10:50:10|13755.45|13635.45|13754.64|13634.64|13755.45|13635.45|13754.21|13634.21|10
1651575020000|2022-05-03 10:50:20|13754.61|13634.61|13753.87|13633.87|13754.64|13634.64|13753.74|13633.74|9
1651575030000|2022-05-03 10:50:30|13753.84|13633.84|13752.41|13632.41|13753.92|13633.92|13752.41|13632.41|10
1651575040000|2022-05-03 10:50:40|13752.29|13632.29|13750.64|13630.64|13752.29|13632.29|13750.64|13630.64|10
1651575050000|2022-05-03 10:50:50|13750.61|13630.61|13747.35|13627.35|13750.61|13630.61|13747.35|13627.35|10
1651575060000|2022-05-03 10:51:00|13746.35|13626.35|13745.25|13625.25|13746.35|13626.35|13745.17|13625.17|10
1651575070000|2022-05-03 10:51:10|13745.6|13625.6|13747.99|13627.99|13747.99|13627.99|13745.4|13625.4|9
1651575080000|2022-05-03 10:51:20|13749.28|13629.28|13752.01|13632.01|13752.01|13632.01|13749.28|13629.28|10
1651575090000|2022-05-03 10:51:30|13751.45|13631.45|13753.81|13633.81|13753.81|13633.81|13751.45|13631.45|8
1651575100000|2022-05-03 10:51:40|13755.02|13635.02|13755.93|13635.93|13755.93|13635.93|13754.79|13634.79|10
1651575110000|2022-05-03 10:51:50|13755.92|13635.92|13756.29|13636.29|13756.29|13636.29|13755.85|13635.85|7
1651575120000|2022-05-03 10:52:00|13756.1|13636.1|13756.31|13636.31|13756.31|13636.31|13756.05|13636.05|8
1651575130000|2022-05-03 10:52:10|13756.3|13636.3|13756.64|13636.64|13756.64|13636.64|13756.14|13636.14|10
1651575140000|2022-05-03 10:52:20|13756.69|13636.69|13759.16|13639.16|13759.16|13639.16|13756.69|13636.69|10
1651575150000|2022-05-03 10:52:30|13758.74|13638.74|13760.16|13640.16|13760.23|13640.23|13758.74|13638.74|9
1651575160000|2022-05-03 10:52:40|13760.27|13640.27|13764.07|13644.07|13764.07|13644.07|13760.27|13640.27|10
1651575170000|2022-05-03 10:52:50|13763.88|13643.88|13764.8|13644.8|13764.8|13644.8|13763.85|13643.85|9
1651575180000|2022-05-03 10:53:00|13764.74|13644.74|13766.45|13646.45|13766.45|13646.45|13764.7|13644.7|8
1651575190000|2022-05-03 10:53:10|13766.48|13646.48|13768.39|13648.39|13768.68|13648.68|13766.48|13646.48|10
1651575200000|2022-05-03 10:53:20|13768.53|13648.53|13767.44|13647.44|13768.57|13648.57|13767.44|13647.44|9
1651575210000|2022-05-03 10:53:30|13767.46|13647.46|13766.7|13646.7|13767.46|13647.46|13766.7|13646.7|9
1651575220000|2022-05-03 10:53:40|13766.65|13646.65|13765.43|13645.43|13767.15|13647.15|13765.36|13645.36|9
1651575230000|2022-05-03 10:53:50|13765.19|13645.19|13765.84|13645.84|13765.9|13645.9|13765.02|13645.02|9
1651575240000|2022-05-03 10:54:00|13765.63|13645.63|13764.51|13644.51|13765.63|13645.63|13764.48|13644.48|9
1651575250000|2022-05-03 10:54:10|13764.28|13644.28|13762.99|13642.99|13764.28|13644.28|13762.99|13642.99|8
1651575260000|2022-05-03 10:54:20|13762.87|13642.87|13763.14|13643.14|13763.22|13643.22|13762.7|13642.7|8
1651575270000|2022-05-03 10:54:30|13763.17|13643.17|13763.32|13643.32|13763.45|13643.45|13763.17|13643.17|9
1651575280000|2022-05-03 10:54:40|13763.39|13643.39|13764.2|13644.2|13764.2|13644.2|13763.39|13643.39|10
1651575290000|2022-05-03 10:54:50|13764.24|13644.24|13764.67|13644.67|13764.67|13644.67|13764.24|13644.24|9
1651575300000|2022-05-03 10:55:00|13764.49|13644.49|13766.67|13646.67|13766.67|13646.67|13764.49|13644.49|9
1651575310000|2022-05-03 10:55:10|13766.92|13646.92|13768.27|13648.27|13768.27|13648.27|13766.92|13646.92|10
1651575320000|2022-05-03 10:55:20|13768.34|13648.34|13769.6|13649.6|13769.6|13649.6|13768.34|13648.34|9
1651575330000|2022-05-03 10:55:30|13769.7|13649.7|13771.68|13651.68|13771.68|13651.68|13769.47|13649.47|8
1651575340000|2022-05-03 10:55:40|13771.62|13651.62|13772.61|13652.61|13772.61|13652.61|13771.62|13651.62|10
1651575350000|2022-05-03 10:55:50|13772.59|13652.59|13772.24|13652.24|13772.59|13652.59|13772.17|13652.17|10
1651575360000|2022-05-03 10:56:00|13772.14|13652.14|13772|13652|13772.14|13652.14|13771.95|13651.95|5
1651575370000|2022-05-03 10:56:10|13772.05|13652.05|13772.02|13652.02|13772.31|13652.31|13772|13652|10
1651575380000|2022-05-03 10:56:20|13772.13|13652.13|13771.65|13651.65|13772.24|13652.24|13771.65|13651.65|10
1651575390000|2022-05-03 10:56:30|13771.36|13651.36|13771.48|13651.48|13771.48|13651.48|13771.06|13651.06|10
1651575400000|2022-05-03 10:56:40|13771.38|13651.38|13772.97|13652.97|13772.97|13652.97|13771.38|13651.38|10
1651575410000|2022-05-03 10:56:50|13773.09|13653.09|13772.75|13652.75|13773.54|13653.54|13772.51|13652.51|10
1651575420000|2022-05-03 10:57:00|13772.54|13652.54|13772.67|13652.67|13772.67|13652.67|13772.38|13652.38|10
1651575430000|2022-05-03 10:57:10|13772.45|13652.45|13772.06|13652.06|13772.45|13652.45|13772.06|13652.06|10
1651575440000|2022-05-03 10:57:20|13772.04|13652.04|13771.42|13651.42|13772.04|13652.04|13771.21|13651.21|9
1651575450000|2022-05-03 10:57:30|13771.45|13651.45|13772.26|13652.26|13772.26|13652.26|13771.28|13651.28|10
1651575460000|2022-05-03 10:57:40|13772.61|13652.61|13773.57|13653.57|13773.57|13653.57|13772.58|13652.58|7
1651575470000|2022-05-03 10:57:50|13773.51|13653.51|13773.46|13653.46|13773.99|13653.99|13773.4|13653.4|10
1651575480000|2022-05-03 10:58:00|13773.48|13653.48|13773.23|13653.23|13773.63|13653.63|13773.23|13653.23|9
1651575490000|2022-05-03 10:58:10|13773.2|13653.2|13773.41|13653.41|13773.6|13653.6|13773.2|13653.2|8
1651575500000|2022-05-03 10:58:20|13773.64|13653.64|13775.01|13655.01|13775.06|13655.06|13773.64|13653.64|10
1651575510000|2022-05-03 10:58:30|13774.73|13654.73|13774.62|13654.62|13774.73|13654.73|13774.54|13654.54|8
1651575520000|2022-05-03 10:58:40|13774.19|13654.19|13774.06|13654.06|13774.27|13654.27|13773.66|13653.66|10
1651575530000|2022-05-03 10:58:50|13774.07|13654.07|13773.72|13653.72|13774.24|13654.24|13773.72|13653.72|9
1651575540000|2022-05-03 10:59:00|13773.68|13653.68|13771.89|13651.89|13773.68|13653.68|13771.89|13651.89|10
1651575550000|2022-05-03 10:59:10|13771.87|13651.87|13772|13652|13772.13|13652.13|13771.87|13651.87|8
1651575560000|2022-05-03 10:59:20|13771.78|13651.78|13771.89|13651.89|13771.89|13651.89|13771.6|13651.6|8
1651575570000|2022-05-03 10:59:30|13771.94|13651.94|13772.01|13652.01|13772.01|13652.01|13771.78|13651.78|10
1651575580000|2022-05-03 10:59:40|13771.99|13651.99|13771.97|13651.97|13772.08|13652.08|13771.93|13651.93|10
1651575590000|2022-05-03 10:59:50|13772.16|13652.16|13771.67|13651.67|13772.16|13652.16|13771.67|13651.67|9
1651575600000|2022-05-03 11:00:00|13771.69|13651.69|13771.52|13651.52|13771.94|13651.94|13771.52|13651.52|10
1651575610000|2022-05-03 11:00:10|13771.28|13651.28|13769.92|13649.92|13771.36|13651.36|13769.92|13649.92|9
1651575620000|2022-05-03 11:00:20|13769.84|13649.84|13765.69|13645.69|13769.84|13649.84|13765.69|13645.69|10
1651575630000|2022-05-03 11:00:30|13765.65|13645.65|13764.3|13644.3|13765.79|13645.79|13764.3|13644.3|10
1651575640000|2022-05-03 11:00:40|13764.01|13644.01|13766.1|13646.1|13766.1|13646.1|13764.01|13644.01|10
1651575650000|2022-05-03 11:00:50|13765.96|13645.96|13765.45|13645.45|13766.27|13646.27|13765.45|13645.45|9
1651575660000|2022-05-03 11:01:00|13765.8|13645.8|13764.18|13644.18|13765.8|13645.8|13764.18|13644.18|10
1651575670000|2022-05-03 11:01:10|13764.15|13644.15|13763.67|13643.67|13764.16|13644.16|13763.55|13643.55|9
1651575680000|2022-05-03 11:01:20|13763.7|13643.7|13760.93|13640.93|13763.7|13643.7|13760.85|13640.85|10
1651575690000|2022-05-03 11:01:30|13760.69|13640.69|13757.91|13637.91|13760.69|13640.69|13757.91|13637.91|10
1651575700000|2022-05-03 11:01:40|13758.41|13638.41|13758.46|13638.46|13758.5|13638.5|13757.96|13637.96|9
1651575710000|2022-05-03 11:01:50|13758.44|13638.44|13758.81|13638.81|13759.4|13639.4|13758.44|13638.44|7
1651575720000|2022-05-03 11:02:00|13758.7|13638.7|13757.68|13637.68|13759.01|13639.01|13757.66|13637.66|7
1651575730000|2022-05-03 11:02:10|13757.66|13637.66|13758.8|13638.8|13759.09|13639.09|13757.66|13637.66|10
1651575740000|2022-05-03 11:02:20|13758.77|13638.77|13758.54|13638.54|13758.77|13638.77|13758.39|13638.39|10
1651575750000|2022-05-03 11:02:30|13758.52|13638.52|13758.27|13638.27|13758.63|13638.63|13758.21|13638.21|10
1651575760000|2022-05-03 11:02:40|13758.32|13638.32|13758.4|13638.4|13758.49|13638.49|13758.16|13638.16|9
1651575770000|2022-05-03 11:02:50|13758.64|13638.64|13758.41|13638.41|13758.76|13638.76|13758.33|13638.33|10
1651575780000|2022-05-03 11:03:00|13758.48|13638.48|13758.47|13638.47|13758.48|13638.48|13758.35|13638.35|8
1651575790000|2022-05-03 11:03:10|13758.44|13638.44|13758.24|13638.24|13758.44|13638.44|13758.14|13638.14|8
1651575800000|2022-05-03 11:03:20|13758.07|13638.07|13757.15|13637.15|13758.07|13638.07|13757.15|13637.15|8
1651575810000|2022-05-03 11:03:30|13756.62|13636.62|13756.33|13636.33|13756.62|13636.62|13756.06|13636.06|10
1651575820000|2022-05-03 11:03:40|13756.4|13636.4|13756.26|13636.26|13756.42|13636.42|13756.25|13636.25|7
1651575830000|2022-05-03 11:03:50|13756.32|13636.32|13757.92|13637.92|13757.92|13637.92|13756.32|13636.32|10
1651575840000|2022-05-03 11:04:00|13758.13|13638.13|13760.2|13640.2|13760.2|13640.2|13758.13|13638.13|9
1651575850000|2022-05-03 11:04:10|13760.17|13640.17|13760.93|13640.93|13760.93|13640.93|13760.09|13640.09|9
1651575860000|2022-05-03 11:04:20|13760.92|13640.92|13761.85|13641.85|13761.85|13641.85|13760.92|13640.92|9
1651575870000|2022-05-03 11:04:30|13761.77|13641.77|13763.09|13643.09|13763.09|13643.09|13761.77|13641.77|9
1651575880000|2022-05-03 11:04:40|13763.19|13643.19|13763.23|13643.23|13763.35|13643.35|13763.19|13643.19|8
1651575890000|2022-05-03 11:04:50|13763.25|13643.25|13763.6|13643.6|13763.6|13643.6|13763.25|13643.25|6
1651575900000|2022-05-03 11:05:00|13763.67|13643.67|13766.53|13646.53|13766.53|13646.53|13763.67|13643.67|9
1651575910000|2022-05-03 11:05:10|13766.56|13646.56|13768.68|13648.68|13768.68|13648.68|13766.38|13646.38|9
1651575920000|2022-05-03 11:05:20|13768.98|13648.98|13769.97|13649.97|13770.1|13650.1|13768.98|13648.98|10
1651575930000|2022-05-03 11:05:30|13770.3|13650.3|13775.15|13655.15|13775.15|13655.15|13770.3|13650.3|10
1651575940000|2022-05-03 11:05:40|13775.19|13655.19|13776.87|13656.87|13776.87|13656.87|13775.17|13655.17|10
1651575950000|2022-05-03 11:05:50|13777.05|13657.05|13777.05|13657.05|13777.23|13657.23|13776.87|13656.87|10
1651575960000|2022-05-03 11:06:00|13776.92|13656.92|13776.41|13656.41|13776.92|13656.92|13776.07|13656.07|9
1651575970000|2022-05-03 11:06:10|13776.49|13656.49|13775.79|13655.79|13776.49|13656.49|13775.68|13655.68|8
1651575980000|2022-05-03 11:06:20|13775.73|13655.73|13775.98|13655.98|13776.1|13656.1|13775.35|13655.35|9
1651575990000|2022-05-03 11:06:30|13776.01|13656.01|13777.4|13657.4|13777.4|13657.4|13776.01|13656.01|8
1651576000000|2022-05-03 11:06:40|13777.54|13657.54|13777.79|13657.79|13777.84|13657.84|13777.54|13657.54|10
1651576010000|2022-05-03 11:06:50|13777.89|13657.89|13778.22|13658.22|13778.22|13658.22|13777.78|13657.78|9
1651576020000|2022-05-03 11:07:00|13778.3|13658.3|13778.17|13658.17|13778.89|13658.89|13778.15|13658.15|10
1651576030000|2022-05-03 11:07:10|13778.24|13658.24|13779.62|13659.62|13779.62|13659.62|13778.17|13658.17|10
1651576040000|2022-05-03 11:07:20|13779.57|13659.57|13780.09|13660.09|13780.09|13660.09|13779.57|13659.57|9
1651576050000|2022-05-03 11:07:30|13780.11|13660.11|13779.6|13659.6|13780.25|13660.25|13779.6|13659.6|10
1651576060000|2022-05-03 11:07:40|13779.62|13659.62|13779.23|13659.23|13779.62|13659.62|13779.23|13659.23|7
1651576070000|2022-05-03 11:07:50|13779.18|13659.18|13778.9|13658.9|13779.18|13659.18|13778.9|13658.9|10
1651576080000|2022-05-03 11:08:00|13778.49|13658.49|13778.63|13658.63|13778.63|13658.63|13777.96|13657.96|10
1651576090000|2022-05-03 11:08:10|13778.66|13658.66|13777.82|13657.82|13778.66|13658.66|13777.82|13657.82|8
1651576100000|2022-05-03 11:08:20|13777.49|13657.49|13776.73|13656.73|13777.51|13657.51|13776.73|13656.73|7
1651576110000|2022-05-03 11:08:30|13776.59|13656.59|13776.52|13656.52|13776.68|13656.68|13776.17|13656.17|8
1651576120000|2022-05-03 11:08:40|13776.61|13656.61|13776.99|13656.99|13777.05|13657.05|13776.61|13656.61|9
1651576130000|2022-05-03 11:08:50|13776.9|13656.9|13776.39|13656.39|13776.9|13656.9|13776.36|13656.36|9
1651576140000|2022-05-03 11:09:00|13776.12|13656.12|13775.7|13655.7|13776.17|13656.17|13775.66|13655.66|10
1651576150000|2022-05-03 11:09:10|13775.91|13655.91|13776.2|13656.2|13776.2|13656.2|13775.91|13655.91|9
1651576160000|2022-05-03 11:09:20|13776.23|13656.23|13776.16|13656.16|13776.25|13656.25|13776.06|13656.06|9
1651576170000|2022-05-03 11:09:30|13776.1|13656.1|13775.58|13655.58|13776.25|13656.25|13775.48|13655.48|10
1651576180000|2022-05-03 11:09:40|13775.69|13655.69|13778.06|13658.06|13778.06|13658.06|13775.69|13655.69|10
1651576190000|2022-05-03 11:09:50|13778.26|13658.26|13778.13|13658.13|13778.43|13658.43|13778.09|13658.09|10
1651576200000|2022-05-03 11:10:00|13778.1|13658.1|13778.05|13658.05|13778.1|13658.1|13777.72|13657.72|8
1651576210000|2022-05-03 11:10:10|13777.74|13657.74|13777.88|13657.88|13778.4|13658.4|13777.65|13657.65|10
1651576220000|2022-05-03 11:10:20|13777.77|13657.77|13777.08|13657.08|13777.77|13657.77|13777.08|13657.08|10
1651576230000|2022-05-03 11:10:30|13776.96|13656.96|13777.1|13657.1|13777.1|13657.1|13776.63|13656.63|10
1651576240000|2022-05-03 11:10:40|13777.23|13657.23|13777.71|13657.71|13777.72|13657.72|13777.22|13657.22|10
1651576250000|2022-05-03 11:10:50|13777.9|13657.9|13778.76|13658.76|13778.76|13658.76|13777.9|13657.9|10
1651576260000|2022-05-03 11:11:00|13778.99|13658.99|13779.15|13659.15|13779.15|13659.15|13778.96|13658.96|10
1651576270000|2022-05-03 11:11:10|13779.7|13659.7|13779.24|13659.24|13779.73|13659.73|13779.24|13659.24|10
1651576280000|2022-05-03 11:11:20|13779.07|13659.07|13778.7|13658.7|13779.07|13659.07|13778.7|13658.7|10
1651576290000|2022-05-03 11:11:30|13778.72|13658.72|13777.16|13657.16|13779.51|13659.51|13777.16|13657.16|10
1651576300000|2022-05-03 11:11:40|13777.14|13657.14|13777.74|13657.74|13777.74|13657.74|13777.14|13657.14|9
1651576310000|2022-05-03 11:11:50|13777.79|13657.79|13778.08|13658.08|13778.08|13658.08|13777.65|13657.65|9
1651576320000|2022-05-03 11:12:00|13778.11|13658.11|13777.7|13657.7|13778.32|13658.32|13777.7|13657.7|10
1651576330000|2022-05-03 11:12:10|13777.61|13657.61|13776.2|13656.2|13777.61|13657.61|13776.2|13656.2|9
1651576340000|2022-05-03 11:12:20|13776.03|13656.03|13775.49|13655.49|13776.26|13656.26|13775.49|13655.49|7
1651576350000|2022-05-03 11:12:30|13775.18|13655.18|13775.65|13655.65|13776.05|13656.05|13774.96|13654.96|9
1651576360000|2022-05-03 11:12:40|13775.69|13655.69|13776.22|13656.22|13776.23|13656.23|13775.67|13655.67|9
1651576370000|2022-05-03 11:12:50|13776.12|13656.12|13775.92|13655.92|13776.12|13656.12|13775.6|13655.6|10
1651576380000|2022-05-03 11:13:00|13775.77|13655.77|13775.4|13655.4|13775.77|13655.77|13775.29|13655.29|9
1651576390000|2022-05-03 11:13:10|13775.5|13655.5|13775.37|13655.37|13775.5|13655.5|13775.1|13655.1|9
1651576400000|2022-05-03 11:13:20|13775.39|13655.39|13775.59|13655.59|13775.59|13655.59|13775.32|13655.32|10
1651576410000|2022-05-03 11:13:30|13775.55|13655.55|13776.03|13656.03|13776.03|13656.03|13775.42|13655.42|10
1651576420000|2022-05-03 11:13:40|13775.99|13655.99|13776.11|13656.11|13776.14|13656.14|13775.99|13655.99|8
1651576430000|2022-05-03 11:13:50|13776.24|13656.24|13776.08|13656.08|13776.83|13656.83|13776.05|13656.05|10
1651576440000|2022-05-03 11:14:00|13775.97|13655.97|13775.85|13655.85|13776.07|13656.07|13775.69|13655.69|6
1651576450000|2022-05-03 11:14:10|13775.89|13655.89|13776.29|13656.29|13776.59|13656.59|13775.79|13655.79|10
1651576460000|2022-05-03 11:14:20|13776.33|13656.33|13778.34|13658.34|13778.34|13658.34|13776.33|13656.33|10
1651576470000|2022-05-03 11:14:30|13779.14|13659.14|13780|13660|13780.01|13660.01|13779.14|13659.14|9
1651576480000|2022-05-03 11:14:40|13780.14|13660.14|13779.81|13659.81|13780.33|13660.33|13779.74|13659.74|9
1651576490000|2022-05-03 11:14:50|13779.78|13659.78|13779.56|13659.56|13779.81|13659.81|13779.52|13659.52|9
1651576500000|2022-05-03 11:15:00|13778.97|13658.97|13777.94|13657.94|13778.97|13658.97|13777.92|13657.92|9
1651576510000|2022-05-03 11:15:10|13777.56|13657.56|13777.21|13657.21|13777.81|13657.81|13777.19|13657.19|10
1651576520000|2022-05-03 11:15:20|13776.93|13656.93|13777.31|13657.31|13777.31|13657.31|13776.63|13656.63|10
1651576530000|2022-05-03 11:15:30|13777.34|13657.34|13777.39|13657.39|13777.47|13657.47|13777.21|13657.21|7
1651576540000|2022-05-03 11:15:40|13777.32|13657.32|13777.63|13657.63|13777.63|13657.63|13777.28|13657.28|8
1651576550000|2022-05-03 11:15:50|13777.59|13657.59|13779.31|13659.31|13779.31|13659.31|13777.59|13657.59|9
1651576560000|2022-05-03 11:16:00|13779.46|13659.46|13780.01|13660.01|13780.08|13660.08|13779.46|13659.46|9
1651576570000|2022-05-03 11:16:10|13780.29|13660.29|13780.62|13660.62|13780.68|13660.68|13780.29|13660.29|7
1651576580000|2022-05-03 11:16:20|13780.55|13660.55|13781.29|13661.29|13781.29|13661.29|13780.55|13660.55|8
1651576590000|2022-05-03 11:16:30|13781.4|13661.4|13780.69|13660.69|13781.57|13661.57|13780.64|13660.64|10
1651576600000|2022-05-03 11:16:40|13780.79|13660.79|13781.04|13661.04|13781.21|13661.21|13780.77|13660.77|8
1651576610000|2022-05-03 11:16:50|13780.96|13660.96|13781.14|13661.14|13781.43|13661.43|13780.89|13660.89|8
1651576620000|2022-05-03 11:17:00|13781.21|13661.21|13780.72|13660.72|13781.22|13661.22|13780.72|13660.72|9
1651576630000|2022-05-03 11:17:10|13780.58|13660.58|13779.44|13659.44|13780.58|13660.58|13779.44|13659.44|8
1651576640000|2022-05-03 11:17:20|13779.37|13659.37|13779.08|13659.08|13779.37|13659.37|13778.97|13658.97|9
1651576650000|2022-05-03 11:17:30|13779.25|13659.25|13778.95|13658.95|13779.25|13659.25|13778.95|13658.95|10
1651576660000|2022-05-03 11:17:40|13779.01|13659.01|13778.84|13658.84|13779.01|13659.01|13778.8|13658.8|7
1651576670000|2022-05-03 11:17:50|13778.87|13658.87|13778.8|13658.8|13778.87|13658.87|13778.8|13658.8|4
1651576680000|2022-05-03 11:18:00|13778.81|13658.81|13777.67|13657.67|13778.81|13658.81|13777.5|13657.5|10
1651576690000|2022-05-03 11:18:10|13777.82|13657.82|13777.74|13657.74|13777.82|13657.82|13777.61|13657.61|7
1651576700000|2022-05-03 11:18:20|13777.64|13657.64|13777.64|13657.64|13777.69|13657.69|13777.49|13657.49|8
1651576710000|2022-05-03 11:18:30|13777.59|13657.59|13777.76|13657.76|13777.83|13657.83|13777.59|13657.59|7
1651576720000|2022-05-03 11:18:40|13777.61|13657.61|13777.87|13657.87|13777.87|13657.87|13777.27|13657.27|10
1651576730000|2022-05-03 11:18:50|13778.03|13658.03|13777.38|13657.38|13778.03|13658.03|13777.38|13657.38|10
1651576740000|2022-05-03 11:19:00|13777.43|13657.43|13778.47|13658.47|13778.47|13658.47|13777.35|13657.35|10
1651576750000|2022-05-03 11:19:10|13778.74|13658.74|13777.98|13657.98|13778.74|13658.74|13777.98|13657.98|8
1651576760000|2022-05-03 11:19:20|13777.84|13657.84|13777.58|13657.58|13778.06|13658.06|13777.58|13657.58|9
1651576770000|2022-05-03 11:19:30|13777.44|13657.44|13777.07|13657.07|13777.44|13657.44|13777.07|13657.07|9
1651576780000|2022-05-03 11:19:40|13776.93|13656.93|13776.41|13656.41|13777.05|13657.05|13776.41|13656.41|6
1651576790000|2022-05-03 11:19:50|13776.45|13656.45|13776.16|13656.16|13776.45|13656.45|13776.16|13656.16|5
1651576800000|2022-05-03 11:20:00|13776.12|13656.12|13775.19|13655.19|13776.12|13656.12|13775.15|13655.15|10
1651576810000|2022-05-03 11:20:10|13775.09|13655.09|13773.11|13653.11|13775.12|13655.12|13773.11|13653.11|10
1651576820000|2022-05-03 11:20:20|13772.56|13652.56|13771.19|13651.19|13772.56|13652.56|13771.03|13651.03|10
1651576830000|2022-05-03 11:20:30|13771.15|13651.15|13769.55|13649.55|13771.15|13651.15|13769.49|13649.49|10
1651576840000|2022-05-03 11:20:40|13769.68|13649.68|13770.1|13650.1|13770.1|13650.1|13769.55|13649.55|10
1651576850000|2022-05-03 11:20:50|13770.18|13650.18|13772.46|13652.46|13772.46|13652.46|13770.18|13650.18|10
1651576860000|2022-05-03 11:21:00|13772.7|13652.7|13772.12|13652.12|13773.01|13653.01|13772.12|13652.12|9
1651576870000|2022-05-03 11:21:10|13772.18|13652.18|13771.07|13651.07|13772.18|13652.18|13771.07|13651.07|8
1651576880000|2022-05-03 11:21:20|13771.37|13651.37|13771.79|13651.79|13771.79|13651.79|13770.79|13650.79|10
1651576890000|2022-05-03 11:21:30|13771.93|13651.93|13773.49|13653.49|13773.49|13653.49|13771.93|13651.93|9
1651576900000|2022-05-03 11:21:40|13773.68|13653.68|13774.56|13654.56|13774.88|13654.88|13773.68|13653.68|10
1651576910000|2022-05-03 11:21:50|13774.86|13654.86|13774.86|13654.86|13774.89|13654.89|13774.6|13654.6|8
1651576920000|2022-05-03 11:22:00|13774.97|13654.97|13774.45|13654.45|13775.46|13655.46|13774.45|13654.45|10
1651576930000|2022-05-03 11:22:10|13774.32|13654.32|13774.74|13654.74|13774.74|13654.74|13774.16|13654.16|8
1651576940000|2022-05-03 11:22:20|13774.58|13654.58|13774.82|13654.82|13774.82|13654.82|13774.49|13654.49|9
1651576950000|2022-05-03 11:22:30|13774.85|13654.85|13774.48|13654.48|13774.93|13654.93|13774.48|13654.48|9
1651576960000|2022-05-03 11:22:40|13774.51|13654.51|13772.89|13652.89|13774.51|13654.51|13772.89|13652.89|9
1651576970000|2022-05-03 11:22:50|13772.96|13652.96|13772.19|13652.19|13772.96|13652.96|13772.19|13652.19|9
1651576980000|2022-05-03 11:23:00|13772.09|13652.09|13772.02|13652.02|13772.09|13652.09|13771.89|13651.89|9
1651576990000|2022-05-03 11:23:10|13771.83|13651.83|13771.2|13651.2|13771.9|13651.9|13771.2|13651.2|9
1651577000000|2022-05-03 11:23:20|13771.15|13651.15|13768.96|13648.96|13771.15|13651.15|13768.93|13648.93|9
1651577010000|2022-05-03 11:23:30|13769.13|13649.13|13764.79|13644.79|13769.13|13649.13|13764.79|13644.79|10
1651577020000|2022-05-03 11:23:40|13764.55|13644.55|13763.79|13643.79|13764.55|13644.55|13763.79|13643.79|6
1651577030000|2022-05-03 11:23:50|13764.2|13644.2|13761.37|13641.37|13764.2|13644.2|13761.37|13641.37|10
1651577040000|2022-05-03 11:24:00|13761.49|13641.49|13760.15|13640.15|13761.6|13641.6|13759.88|13639.88|10
1651577050000|2022-05-03 11:24:10|13760.33|13640.33|13760.03|13640.03|13760.33|13640.33|13759.62|13639.62|10
1651577060000|2022-05-03 11:24:20|13760.22|13640.22|13759.48|13639.48|13760.81|13640.81|13757.88|13637.88|10
1651577070000|2022-05-03 11:24:30|13759.12|13639.12|13745.49|13625.49|13759.12|13639.12|13745.49|13625.49|10
1651577080000|2022-05-03 11:24:40|13745.45|13625.45|13745.16|13625.16|13745.96|13625.96|13744.53|13624.53|10
1651577090000|2022-05-03 11:24:50|13745.06|13625.06|13747.51|13627.51|13747.51|13627.51|13745.06|13625.06|9
1651577100000|2022-05-03 11:25:00|13747.56|13627.56|13753.9|13633.9|13753.9|13633.9|13747.56|13627.56|9
1651577110000|2022-05-03 11:25:10|13754.33|13634.33|13758.61|13638.61|13758.61|13638.61|13754.33|13634.33|10
1651577120000|2022-05-03 11:25:20|13758.87|13638.87|13762.17|13642.17|13762.17|13642.17|13758.87|13638.87|9
1651577130000|2022-05-03 11:25:30|13762.3|13642.3|13765.04|13645.04|13765.04|13645.04|13762.3|13642.3|10
1651577140000|2022-05-03 11:25:40|13765.42|13645.42|13767.39|13647.39|13767.39|13647.39|13765.42|13645.42|10
1651577150000|2022-05-03 11:25:50|13768.26|13648.26|13769.12|13649.12|13769.12|13649.12|13768.26|13648.26|9
1651577160000|2022-05-03 11:26:00|13768.98|13648.98|13770.12|13650.12|13770.12|13650.12|13768.85|13648.85|10
1651577170000|2022-05-03 11:26:10|13770.38|13650.38|13770.57|13650.57|13770.79|13650.79|13770.38|13650.38|10
1651577180000|2022-05-03 11:26:20|13770.49|13650.49|13770.71|13650.71|13770.82|13650.82|13770.49|13650.49|7
1651577190000|2022-05-03 11:26:30|13770.59|13650.59|13771.32|13651.32|13772|13652|13770.59|13650.59|10
1651577200000|2022-05-03 11:26:40|13770.97|13650.97|13770.29|13650.29|13771.23|13651.23|13770.29|13650.29|9
1651577210000|2022-05-03 11:26:50|13770.01|13650.01|13770.9|13650.9|13770.9|13650.9|13770.01|13650.01|10
1651577220000|2022-05-03 11:27:00|13770.89|13650.89|13773.09|13653.09|13773.09|13653.09|13770.79|13650.79|9
1651577230000|2022-05-03 11:27:10|13774.65|13654.65|13777.56|13657.56|13777.56|13657.56|13774.65|13654.65|8
1651577240000|2022-05-03 11:27:20|13777.59|13657.59|13778.42|13658.42|13778.42|13658.42|13777.59|13657.59|10
1651577250000|2022-05-03 11:27:30|13778.44|13658.44|13778.86|13658.86|13778.86|13658.86|13778.44|13658.44|6
1651577260000|2022-05-03 11:27:40|13778.81|13658.81|13779.49|13659.49|13779.49|13659.49|13778.81|13658.81|9
1651577270000|2022-05-03 11:27:50|13779.45|13659.45|13780.59|13660.59|13780.59|13660.59|13779.45|13659.45|8
1651577280000|2022-05-03 11:28:00|13780.73|13660.73|13783.57|13663.57|13783.66|13663.66|13780.73|13660.73|10
1651577290000|2022-05-03 11:28:10|13783.74|13663.74|13784.39|13664.39|13784.46|13664.46|13783.74|13663.74|10
1651577300000|2022-05-03 11:28:20|13784.89|13664.89|13790.47|13670.47|13790.47|13670.47|13784.89|13664.89|9
1651577310000|2022-05-03 11:28:30|13793.29|13673.29|13798.44|13678.44|13798.44|13678.44|13793.29|13673.29|10
1651577320000|2022-05-03 11:28:40|13798.9|13678.9|13805.1|13685.1|13805.1|13685.1|13798.9|13678.9|10
1651577330000|2022-05-03 11:28:50|13805.09|13685.09|13805.44|13685.44|13805.62|13685.62|13804.51|13684.51|10
1651577340000|2022-05-03 11:29:00|13807.2|13687.2|13812.05|13692.05|13812.05|13692.05|13807.2|13687.2|10
1651577350000|2022-05-03 11:29:10|13811.83|13691.83|13813.13|13693.13|13813.33|13693.33|13811.69|13691.69|10
1651577360000|2022-05-03 11:29:20|13813.65|13693.65|13814.27|13694.27|13814.39|13694.39|13813.52|13693.52|10
1651577370000|2022-05-03 11:29:30|13814.2|13694.2|13813.88|13693.88|13814.28|13694.28|13813.88|13693.88|9
1651577380000|2022-05-03 11:29:40|13813.02|13693.02|13813.86|13693.86|13813.88|13693.88|13813.02|13693.02|10
1651577390000|2022-05-03 11:29:50|13814.06|13694.06|13816.09|13696.09|13816.09|13696.09|13814.06|13694.06|10
1651577400000|2022-05-03 11:30:00|13816.34|13696.34|13816.41|13696.41|13816.66|13696.66|13816.24|13696.24|9
1651577410000|2022-05-03 11:30:10|13816.39|13696.39|13815.41|13695.41|13816.61|13696.61|13815.39|13695.39|10
1651577420000|2022-05-03 11:30:20|13815.03|13695.03|13813.58|13693.58|13815.03|13695.03|13813.58|13693.58|10
1651577430000|2022-05-03 11:30:30|13813.48|13693.48|13812.77|13692.77|13813.48|13693.48|13812.48|13692.48|10
1651577440000|2022-05-03 11:30:40|13812.68|13692.68|13811.73|13691.73|13812.68|13692.68|13811.7|13691.7|10
1651577450000|2022-05-03 11:30:50|13811.7|13691.7|13811.39|13691.39|13811.86|13691.86|13811.39|13691.39|10
1651577460000|2022-05-03 11:31:00|13810.64|13690.64|13812.47|13692.47|13812.47|13692.47|13810.41|13690.41|10
1651577470000|2022-05-03 11:31:10|13812.92|13692.92|13817.7|13697.7|13817.7|13697.7|13812.92|13692.92|10
1651577480000|2022-05-03 11:31:20|13817.99|13697.99|13825.07|13705.07|13825.07|13705.07|13817.99|13697.99|10
1651577490000|2022-05-03 11:31:30|13825.06|13705.06|13830.27|13710.27|13830.27|13710.27|13825.06|13705.06|10
1651577500000|2022-05-03 11:31:40|13830.59|13710.59|13831.34|13711.34|13832.31|13712.31|13830.59|13710.59|10
1651577510000|2022-05-03 11:31:50|13831.67|13711.67|13832.15|13712.15|13832.32|13712.32|13830.71|13710.71|10
1651577520000|2022-05-03 11:32:00|13832.59|13712.59|13831.75|13711.75|13832.59|13712.59|13831.75|13711.75|10
1651577530000|2022-05-03 11:32:10|13831.88|13711.88|13833.32|13713.32|13833.32|13713.32|13831.88|13711.88|10
1651577540000|2022-05-03 11:32:20|13832.83|13712.83|13832.79|13712.79|13833.34|13713.34|13832.72|13712.72|10
1651577550000|2022-05-03 11:32:30|13833.26|13713.26|13834.68|13714.68|13834.84|13714.84|13833.26|13713.26|10
1651577560000|2022-05-03 11:32:40|13834.8|13714.8|13834.22|13714.22|13834.8|13714.8|13834.22|13714.22|10
1651577570000|2022-05-03 11:32:50|13834.05|13714.05|13834.88|13714.88|13834.88|13714.88|13834.05|13714.05|10
1651577580000|2022-05-03 11:33:00|13835.33|13715.33|13835.26|13715.26|13835.64|13715.64|13835.02|13715.02|10
1651577590000|2022-05-03 11:33:10|13834.84|13714.84|13834.16|13714.16|13834.88|13714.88|13834.16|13714.16|10
1651577600000|2022-05-03 11:33:20|13834.33|13714.33|13833.95|13713.95|13834.76|13714.76|13833.82|13713.82|9
1651577610000|2022-05-03 11:33:30|13833.92|13713.92|13832.93|13712.93|13834.2|13714.2|13832.93|13712.93|10
1651577620000|2022-05-03 11:33:40|13832.35|13712.35|13831.91|13711.91|13833.67|13713.67|13831.28|13711.28|10
1651577630000|2022-05-03 11:33:50|13831.49|13711.49|13831.43|13711.43|13831.88|13711.88|13831.38|13711.38|10
1651577640000|2022-05-03 11:34:00|13831.05|13711.05|13831.62|13711.62|13832.18|13712.18|13830.6|13710.6|10
1651577650000|2022-05-03 11:34:10|13830.81|13710.81|13831.64|13711.64|13831.64|13711.64|13830.63|13710.63|10
1651577660000|2022-05-03 11:34:20|13831.67|13711.67|13832.32|13712.32|13832.38|13712.38|13831.5|13711.5|9
1651577670000|2022-05-03 11:34:30|13831.58|13711.58|13832.63|13712.63|13832.98|13712.98|13831.58|13711.58|10
1651577680000|2022-05-03 11:34:40|13832.26|13712.26|13832.72|13712.72|13832.8|13712.8|13832.09|13712.09|10
1651577690000|2022-05-03 11:34:50|13832.91|13712.91|13832.27|13712.27|13833.12|13713.12|13832.27|13712.27|9
1651577700000|2022-05-03 11:35:00|13831.95|13711.95|13831.77|13711.77|13832.5|13712.5|13831.77|13711.77|10
1651577710000|2022-05-03 11:35:10|13831.67|13711.67|13831.13|13711.13|13831.67|13711.67|13831.13|13711.13|10
1651577720000|2022-05-03 11:35:20|13831.59|13711.59|13831.96|13711.96|13832.27|13712.27|13831.4|13711.4|9
1651577730000|2022-05-03 11:35:30|13831.91|13711.91|13831.44|13711.44|13831.91|13711.91|13831.19|13711.19|10
1651577740000|2022-05-03 11:35:40|13831.42|13711.42|13831.24|13711.24|13831.65|13711.65|13831.23|13711.23|6
1651577750000|2022-05-03 11:35:50|13831.31|13711.31|13830.3|13710.3|13831.38|13711.38|13829.59|13709.59|10
1651577760000|2022-05-03 11:36:00|13830.41|13710.41|13827.87|13707.87|13830.43|13710.43|13827.87|13707.87|10
1651577770000|2022-05-03 11:36:10|13828.4|13708.4|13827.63|13707.63|13828.4|13708.4|13826.41|13706.41|10
1651577780000|2022-05-03 11:36:20|13828.03|13708.03|13828.19|13708.19|13828.27|13708.27|13827.68|13707.68|10
1651577790000|2022-05-03 11:36:30|13828.47|13708.47|13829.16|13709.16|13829.4|13709.4|13828.47|13708.47|8
1651577800000|2022-05-03 11:36:40|13829.8|13709.8|13830.94|13710.94|13831.72|13711.72|13829.23|13709.23|10
1651577810000|2022-05-03 11:36:50|13831.01|13711.01|13831.58|13711.58|13831.58|13711.58|13830.91|13710.91|10
1651577820000|2022-05-03 11:37:00|13831.61|13711.61|13831.93|13711.93|13832.15|13712.15|13831.61|13711.61|10
1651577830000|2022-05-03 11:37:10|13831.64|13711.64|13831.86|13711.86|13832.21|13712.21|13831.44|13711.44|10
1651577840000|2022-05-03 11:37:20|13831.97|13711.97|13832.11|13712.11|13832.26|13712.26|13831.86|13711.86|9
1651577850000|2022-05-03 11:37:30|13832.71|13712.71|13832.45|13712.45|13833|13713|13832.42|13712.42|10
1651577860000|2022-05-03 11:37:40|13832.8|13712.8|13832.92|13712.92|13833.08|13713.08|13832.33|13712.33|10
1651577870000|2022-05-03 11:37:50|13832.58|13712.58|13832.51|13712.51|13832.69|13712.69|13831.74|13711.74|10
1651577880000|2022-05-03 11:38:00|13832.57|13712.57|13831.61|13711.61|13832.57|13712.57|13831.61|13711.61|8
1651577890000|2022-05-03 11:38:10|13831.66|13711.66|13831.99|13711.99|13831.99|13711.99|13831.51|13711.51|9
1651577900000|2022-05-03 11:38:20|13832.05|13712.05|13831.19|13711.19|13832.05|13712.05|13831.18|13711.18|9
1651577910000|2022-05-03 11:38:30|13831.36|13711.36|13832.01|13712.01|13832.01|13712.01|13831.36|13711.36|10
1651577920000|2022-05-03 11:38:40|13831.86|13711.86|13831.61|13711.61|13832.02|13712.02|13831.55|13711.55|9
1651577930000|2022-05-03 11:38:50|13831.74|13711.74|13831.59|13711.59|13831.79|13711.79|13831.46|13711.46|10
1651577940000|2022-05-03 11:39:00|13831.66|13711.66|13831.42|13711.42|13831.81|13711.81|13831.38|13711.38|9
1651577950000|2022-05-03 11:39:10|13831.88|13711.88|13831.03|13711.03|13831.88|13711.88|13831.03|13711.03|10
1651577960000|2022-05-03 11:39:20|13830.98|13710.98|13830.31|13710.31|13831.1|13711.1|13830.31|13710.31|10
1651577970000|2022-05-03 11:39:30|13830.36|13710.36|13830.5|13710.5|13830.5|13710.5|13830.09|13710.09|9
1651577980000|2022-05-03 11:39:40|13830.3|13710.3|13830.03|13710.03|13830.57|13710.57|13830.03|13710.03|10
1651577990000|2022-05-03 11:39:50|13830.31|13710.31|13828.42|13708.42|13830.31|13710.31|13827.66|13707.66|10
1651578000000|2022-05-03 11:40:00|13828.6|13708.6|13828.71|13708.71|13828.89|13708.89|13828.46|13708.46|9
1651578010000|2022-05-03 11:40:10|13828.53|13708.53|13826.21|13706.21|13828.53|13708.53|13826.21|13706.21|9
1651578020000|2022-05-03 11:40:20|13826|13706|13826.14|13706.14|13826.79|13706.79|13826|13706|10
1651578030000|2022-05-03 11:40:30|13826.03|13706.03|13825.67|13705.67|13826.03|13706.03|13825.66|13705.66|9
1651578040000|2022-05-03 11:40:40|13825.94|13705.94|13825.5|13705.5|13825.94|13705.94|13825.37|13705.37|10
1651578050000|2022-05-03 11:40:50|13826.04|13706.04|13825.3|13705.3|13826.04|13706.04|13825.3|13705.3|9
1651578060000|2022-05-03 11:41:00|13825.59|13705.59|13825.41|13705.41|13825.75|13705.75|13825.18|13705.18|10
1651578070000|2022-05-03 11:41:10|13825.33|13705.33|13826.01|13706.01|13826.08|13706.08|13825.33|13705.33|10
1651578080000|2022-05-03 11:41:20|13826.09|13706.09|13825.99|13705.99|13826.11|13706.11|13825.32|13705.32|10
1651578090000|2022-05-03 11:41:30|13825.63|13705.63|13826.09|13706.09|13826.13|13706.13|13825.53|13705.53|10
1651578100000|2022-05-03 11:41:40|13826.04|13706.04|13826.39|13706.39|13826.93|13706.93|13825.89|13705.89|10
1651578110000|2022-05-03 11:41:50|13826.28|13706.28|13825.37|13705.37|13826.28|13706.28|13825.37|13705.37|10
1651578120000|2022-05-03 11:42:00|13825.35|13705.35|13825.87|13705.87|13825.94|13705.94|13825.21|13705.21|10
1651578130000|2022-05-03 11:42:10|13826.22|13706.22|13827.9|13707.9|13827.9|13707.9|13826.22|13706.22|10
1651578140000|2022-05-03 11:42:20|13827.94|13707.94|13827.96|13707.96|13828.25|13708.25|13827.24|13707.24|10
1651578150000|2022-05-03 11:42:30|13827.89|13707.89|13826.67|13706.67|13827.97|13707.97|13826.67|13706.67|10
1651578160000|2022-05-03 11:42:40|13826.14|13706.14|13825.17|13705.17|13826.95|13706.95|13825.17|13705.17|9
1651578170000|2022-05-03 11:42:50|13825.68|13705.68|13823.01|13703.01|13825.68|13705.68|13823.01|13703.01|10
1651578180000|2022-05-03 11:43:00|13822.01|13702.01|13820.43|13700.43|13822.75|13702.75|13820.43|13700.43|10
1651578190000|2022-05-03 11:43:10|13821.05|13701.05|13820.14|13700.14|13821.05|13701.05|13819.89|13699.89|10
1651578200000|2022-05-03 11:43:20|13819.97|13699.97|13819.88|13699.88|13820.39|13700.39|13819.7|13699.7|10
1651578210000|2022-05-03 11:43:30|13819.78|13699.78|13820.38|13700.38|13820.59|13700.59|13819.73|13699.73|9
1651578220000|2022-05-03 11:43:40|13820.46|13700.46|13819.99|13699.99|13820.46|13700.46|13819.99|13699.99|8
1651578230000|2022-05-03 11:43:50|13820.1|13700.1|13819.72|13699.72|13820.15|13700.15|13819.47|13699.47|10
1651578240000|2022-05-03 11:44:00|13819.74|13699.74|13820.01|13700.01|13820.06|13700.06|13819.44|13699.44|9
1651578250000|2022-05-03 11:44:10|13820|13700|13819.3|13699.3|13820|13700|13819.3|13699.3|10
1651578260000|2022-05-03 11:44:20|13819.2|13699.2|13814.91|13694.91|13819.2|13699.2|13814.91|13694.91|9
1651578270000|2022-05-03 11:44:30|13814.79|13694.79|13812.33|13692.33|13814.79|13694.79|13811.94|13691.94|10
1651578280000|2022-05-03 11:44:40|13811.23|13691.23|13809.93|13689.93|13811.23|13691.23|13809.81|13689.81|10
1651578290000|2022-05-03 11:44:50|13809.86|13689.86|13809.25|13689.25|13809.86|13689.86|13809.2|13689.2|10
1651578300000|2022-05-03 11:45:00|13808.87|13688.87|13808.52|13688.52|13809.05|13689.05|13808.52|13688.52|9
1651578310000|2022-05-03 11:45:10|13808.76|13688.76|13809.97|13689.97|13810.28|13690.28|13808.71|13688.71|10
1651578320000|2022-05-03 11:45:20|13810.74|13690.74|13811.08|13691.08|13811.22|13691.22|13810.08|13690.08|10
1651578330000|2022-05-03 11:45:30|13810.63|13690.63|13811.99|13691.99|13812.17|13692.17|13810.61|13690.61|10
1651578340000|2022-05-03 11:45:40|13812.07|13692.07|13812.56|13692.56|13812.56|13692.56|13811.92|13691.92|10
1651578350000|2022-05-03 11:45:50|13812.44|13692.44|13812.24|13692.24|13812.66|13692.66|13812.16|13692.16|9
1651578360000|2022-05-03 11:46:00|13812.27|13692.27|13812.26|13692.26|13812.35|13692.35|13812.08|13692.08|9
1651578370000|2022-05-03 11:46:10|13812.23|13692.23|13811.72|13691.72|13812.29|13692.29|13811.56|13691.56|10
1651578380000|2022-05-03 11:46:20|13812.16|13692.16|13812.18|13692.18|13812.19|13692.19|13811.59|13691.59|10
1651578390000|2022-05-03 11:46:30|13812.03|13692.03|13811.31|13691.31|13812.22|13692.22|13811.31|13691.31|10
1651578400000|2022-05-03 11:46:40|13811.28|13691.28|13810.36|13690.36|13811.29|13691.29|13810.36|13690.36|10
1651578410000|2022-05-03 11:46:50|13810.3|13690.3|13809.52|13689.52|13810.3|13690.3|13809.52|13689.52|9
1651578420000|2022-05-03 11:47:00|13809.75|13689.75|13809.57|13689.57|13810.26|13690.26|13809.48|13689.48|10
1651578430000|2022-05-03 11:47:10|13809.99|13689.99|13809.82|13689.82|13810|13690|13809.6|13689.6|10
1651578440000|2022-05-03 11:47:20|13810.19|13690.19|13809.99|13689.99|13810.33|13690.33|13809.93|13689.93|9
1651578450000|2022-05-03 11:47:30|13809.85|13689.85|13807.89|13687.89|13809.85|13689.85|13807.89|13687.89|10
1651578460000|2022-05-03 11:47:40|13807.92|13687.92|13807.17|13687.17|13807.92|13687.92|13806.96|13686.96|10
1651578470000|2022-05-03 11:47:50|13807.25|13687.25|13806.21|13686.21|13807.38|13687.38|13806.21|13686.21|10
1651578480000|2022-05-03 11:48:00|13806.1|13686.1|13806.4|13686.4|13806.62|13686.62|13806.1|13686.1|10
1651578490000|2022-05-03 11:48:10|13806.64|13686.64|13807.01|13687.01|13807.04|13687.04|13806.56|13686.56|9
1651578500000|2022-05-03 11:48:20|13807.21|13687.21|13807.32|13687.32|13807.54|13687.54|13807.21|13687.21|10
1651578510000|2022-05-03 11:48:30|13807.5|13687.5|13807.09|13687.09|13807.52|13687.52|13807.09|13687.09|9
1651578520000|2022-05-03 11:48:40|13807.15|13687.15|13807.42|13687.42|13807.42|13687.42|13807.15|13687.15|10
1651578530000|2022-05-03 11:48:50|13807.61|13687.61|13807.55|13687.55|13807.61|13687.61|13807.37|13687.37|10
1651578540000|2022-05-03 11:49:00|13807.48|13687.48|13807.47|13687.47|13807.58|13687.58|13807.26|13687.26|9
1651578550000|2022-05-03 11:49:10|13807.9|13687.9|13807.86|13687.86|13807.94|13687.94|13807.73|13687.73|9
1651578560000|2022-05-03 11:49:20|13807.85|13687.85|13807.99|13687.99|13808.21|13688.21|13807.76|13687.76|10
1651578570000|2022-05-03 11:49:30|13808.18|13688.18|13807.89|13687.89|13808.26|13688.26|13807.89|13687.89|8
1651578580000|2022-05-03 11:49:40|13807.88|13687.88|13809.28|13689.28|13809.3|13689.3|13807.88|13687.88|9
1651578590000|2022-05-03 11:49:50|13809.71|13689.71|13810.21|13690.21|13810.21|13690.21|13809.68|13689.68|9
1651578600000|2022-05-03 11:50:00|13810.35|13690.35|13812.52|13692.52|13812.93|13692.93|13810.35|13690.35|10
1651578610000|2022-05-03 11:50:10|13812.77|13692.77|13813.33|13693.33|13813.45|13693.45|13812.69|13692.69|8
1651578620000|2022-05-03 11:50:20|13813.48|13693.48|13814.91|13694.91|13814.91|13694.91|13813.48|13693.48|9
1651578630000|2022-05-03 11:50:30|13814.9|13694.9|13816.55|13696.55|13816.55|13696.55|13814.9|13694.9|10
1651578640000|2022-05-03 11:50:40|13816.35|13696.35|13817.06|13697.06|13817.06|13697.06|13816.35|13696.35|9
1651578650000|2022-05-03 11:50:50|13816.9|13696.9|13816.34|13696.34|13816.93|13696.93|13816.34|13696.34|8
1651578660000|2022-05-03 11:51:00|13816.4|13696.4|13819.14|13699.14|13819.29|13699.29|13816.4|13696.4|10
1651578670000|2022-05-03 11:51:10|13819.44|13699.44|13821.63|13701.63|13821.68|13701.68|13819.44|13699.44|9
1651578680000|2022-05-03 11:51:20|13822.22|13702.22|13823.12|13703.12|13823.19|13703.19|13822.22|13702.22|10
1651578690000|2022-05-03 11:51:30|13824.49|13704.49|13824.89|13704.89|13825.14|13705.14|13824.49|13704.49|10
1651578700000|2022-05-03 11:51:40|13824.68|13704.68|13827|13707|13827|13707|13824.68|13704.68|9
1651578710000|2022-05-03 11:51:50|13826.99|13706.99|13827.69|13707.69|13827.69|13707.69|13826.87|13706.87|10
1651578720000|2022-05-03 11:52:00|13827.65|13707.65|13828.48|13708.48|13828.79|13708.79|13827.6|13707.6|10
1651578730000|2022-05-03 11:52:10|13828.36|13708.36|13828.94|13708.94|13828.94|13708.94|13828.36|13708.36|9
1651578740000|2022-05-03 11:52:20|13829.65|13709.65|13832.66|13712.66|13832.66|13712.66|13829.65|13709.65|10
1651578750000|2022-05-03 11:52:30|13832.98|13712.98|13834.13|13714.13|13834.29|13714.29|13832.98|13712.98|9
1651578760000|2022-05-03 11:52:40|13834.22|13714.22|13837.2|13717.2|13837.2|13717.2|13834.22|13714.22|9
1651578770000|2022-05-03 11:52:50|13837.75|13717.75|13844.13|13724.13|13844.13|13724.13|13837.75|13717.75|10
1651578780000|2022-05-03 11:53:00|13844.44|13724.44|13845.44|13725.44|13845.44|13725.44|13844.37|13724.37|10
1651578790000|2022-05-03 11:53:10|13845.66|13725.66|13849.91|13729.91|13849.95|13729.95|13845.56|13725.56|10
1651578800000|2022-05-03 11:53:20|13849.96|13729.96|13856.23|13736.23|13856.23|13736.23|13849.96|13729.96|8
1651578810000|2022-05-03 11:53:30|13856.47|13736.47|13858.35|13738.35|13858.35|13738.35|13856.47|13736.47|10
1651578820000|2022-05-03 11:53:40|13858.58|13738.58|13859.99|13739.99|13860.75|13740.75|13858.58|13738.58|10
1651578830000|2022-05-03 11:53:50|13861.53|13741.53|13864.19|13744.19|13864.19|13744.19|13861.53|13741.53|10
1651578840000|2022-05-03 11:54:00|13863.74|13743.74|13863.21|13743.21|13864.72|13744.72|13863.18|13743.18|10
1651578850000|2022-05-03 11:54:10|13863.43|13743.43|13862.87|13742.87|13863.69|13743.69|13862.87|13742.87|9
1651578860000|2022-05-03 11:54:20|13862.68|13742.68|13860.7|13740.7|13862.69|13742.69|13860.7|13740.7|10
1651578870000|2022-05-03 11:54:30|13860.5|13740.5|13860.34|13740.34|13861|13741|13860.34|13740.34|10
1651578880000|2022-05-03 11:54:40|13860.38|13740.38|13861.26|13741.26|13861.3|13741.3|13860.17|13740.17|10
1651578890000|2022-05-03 11:54:50|13861.35|13741.35|13862.79|13742.79|13862.79|13742.79|13861.35|13741.35|9
1651578900000|2022-05-03 11:55:00|13862.57|13742.57|13866.93|13746.93|13867.25|13747.25|13862.57|13742.57|10
1651578910000|2022-05-03 11:55:10|13867.12|13747.12|13867.7|13747.7|13867.74|13747.74|13867.12|13747.12|10
1651578920000|2022-05-03 11:55:20|13867.54|13747.54|13867.79|13747.79|13867.84|13747.84|13867.49|13747.49|10
1651578930000|2022-05-03 11:55:30|13867.82|13747.82|13868.03|13748.03|13868.31|13748.31|13867.72|13747.72|10
1651578940000|2022-05-03 11:55:40|13868|13748|13868.3|13748.3|13868.3|13748.3|13867.59|13747.59|10
1651578950000|2022-05-03 11:55:50|13868.26|13748.26|13869.97|13749.97|13869.97|13749.97|13868.26|13748.26|9
1651578960000|2022-05-03 11:56:00|13870.14|13750.14|13870.71|13750.71|13870.71|13750.71|13870.01|13750.01|10
1651578970000|2022-05-03 11:56:10|13870.61|13750.61|13871.84|13751.84|13871.84|13751.84|13870.61|13750.61|10
1651578980000|2022-05-03 11:56:20|13871.51|13751.51|13875.82|13755.82|13875.82|13755.82|13871.51|13751.51|10
1651578990000|2022-05-03 11:56:30|13876.13|13756.13|13875|13755|13876.13|13756.13|13875|13755|10
1651579000000|2022-05-03 11:56:40|13875.15|13755.15|13875.65|13755.65|13876.63|13756.63|13875.12|13755.12|10
1651579010000|2022-05-03 11:56:50|13874.99|13754.99|13875.3|13755.3|13875.36|13755.36|13874.65|13754.65|10
1651579020000|2022-05-03 11:57:00|13874.82|13754.82|13875.72|13755.72|13875.72|13755.72|13874.82|13754.82|10
1651579030000|2022-05-03 11:57:10|13875.36|13755.36|13874.35|13754.35|13875.36|13755.36|13874.35|13754.35|10
1651579040000|2022-05-03 11:57:20|13874.08|13754.08|13874.76|13754.76|13874.78|13754.78|13874.08|13754.08|9
1651579050000|2022-05-03 11:57:30|13874.53|13754.53|13875.19|13755.19|13875.19|13755.19|13874.53|13754.53|9
1651579060000|2022-05-03 11:57:40|13875.13|13755.13|13875.68|13755.68|13875.85|13755.85|13875.13|13755.13|7
1651579070000|2022-05-03 11:57:50|13876.04|13756.04|13876.04|13756.04|13876.07|13756.07|13875.71|13755.71|10
1651579080000|2022-05-03 11:58:00|13875.94|13755.94|13874.36|13754.36|13876.09|13756.09|13874.25|13754.25|9
1651579090000|2022-05-03 11:58:10|13874.29|13754.29|13874.02|13754.02|13874.37|13754.37|13874.02|13754.02|8
1651579100000|2022-05-03 11:58:20|13873.84|13753.84|13873.86|13753.86|13874.06|13754.06|13873.84|13753.84|9
1651579110000|2022-05-03 11:58:30|13873.9|13753.9|13873.15|13753.15|13873.93|13753.93|13873.15|13753.15|8
1651579120000|2022-05-03 11:58:40|13873.18|13753.18|13873.42|13753.42|13873.42|13753.42|13873.16|13753.16|8
1651579130000|2022-05-03 11:58:50|13873.58|13753.58|13875.07|13755.07|13875.07|13755.07|13873.58|13753.58|6
1651579140000|2022-05-03 11:59:00|13875.15|13755.15|13875.66|13755.66|13875.66|13755.66|13874.71|13754.71|8
1651579150000|2022-05-03 11:59:10|13875.51|13755.51|13875.5|13755.5|13876.12|13756.12|13875.5|13755.5|10
1651579160000|2022-05-03 11:59:20|13875.2|13755.2|13875.31|13755.31|13875.31|13755.31|13874.4|13754.4|10
1651579170000|2022-05-03 11:59:30|13875.43|13755.43|13874.74|13754.74|13875.43|13755.43|13874.64|13754.64|10
1651579180000|2022-05-03 11:59:40|13874.73|13754.73|13874.33|13754.33|13874.73|13754.73|13874.27|13754.27|9
1651579190000|2022-05-03 11:59:50|13874.43|13754.43|13874.4|13754.4|13874.47|13754.47|13874.23|13754.23|10
1651579200000|2022-05-03 12:00:00|13874.44|13754.44|13874.61|13754.61|13875.12|13755.12|13873.61|13753.61|10
1651579210000|2022-05-03 12:00:10|13874.8|13754.8|13878.55|13758.55|13878.55|13758.55|13874.8|13754.8|10
1651579220000|2022-05-03 12:00:20|13878.64|13758.64|13878.48|13758.48|13878.8|13758.8|13878.06|13758.06|10
1651579230000|2022-05-03 12:00:30|13878.3|13758.3|13879.77|13759.77|13879.77|13759.77|13878.28|13758.28|10
1651579240000|2022-05-03 12:00:40|13880.64|13760.64|13880.18|13760.18|13880.66|13760.66|13879.64|13759.64|9
1651579250000|2022-05-03 12:00:50|13880.16|13760.16|13878.26|13758.26|13880.33|13760.33|13878.26|13758.26|10
1651579260000|2022-05-03 12:01:00|13878.62|13758.62|13876.42|13756.42|13878.62|13758.62|13876.42|13756.42|10
1651579270000|2022-05-03 12:01:10|13876.24|13756.24|13869.38|13749.38|13876.24|13756.24|13869.38|13749.38|9
1651579280000|2022-05-03 12:01:20|13867.64|13747.64|13866.46|13746.46|13868.34|13748.34|13866.17|13746.17|9
1651579290000|2022-05-03 12:01:30|13866.34|13746.34|13867.72|13747.72|13867.72|13747.72|13866.1|13746.1|10
1651579300000|2022-05-03 12:01:40|13867.99|13747.99|13869.6|13749.6|13869.6|13749.6|13867.93|13747.93|10
1651579310000|2022-05-03 12:01:50|13869.42|13749.42|13868.85|13748.85|13869.42|13749.42|13868.14|13748.14|10
1651579320000|2022-05-03 12:02:00|13868.04|13748.04|13868.13|13748.13|13868.14|13748.14|13867.78|13747.78|10
1651579330000|2022-05-03 12:02:10|13867.39|13747.39|13867.1|13747.1|13867.8|13747.8|13866.82|13746.82|10
1651579340000|2022-05-03 12:02:20|13867.07|13747.07|13866.06|13746.06|13867.36|13747.36|13866.06|13746.06|10
1651579350000|2022-05-03 12:02:30|13866.09|13746.09|13865.31|13745.31|13866.8|13746.8|13865.31|13745.31|10
1651579360000|2022-05-03 12:02:40|13866.3|13746.3|13863.73|13743.73|13866.3|13746.3|13863.73|13743.73|10
1651579370000|2022-05-03 12:02:50|13863.41|13743.41|13862.51|13742.51|13863.41|13743.41|13861.94|13741.94|10
1651579380000|2022-05-03 12:03:00|13862.71|13742.71|13862.42|13742.42|13862.97|13742.97|13862.07|13742.07|10
1651579390000|2022-05-03 12:03:10|13862.35|13742.35|13863.42|13743.42|13863.79|13743.79|13862.35|13742.35|9
1651579400000|2022-05-03 12:03:20|13863.3|13743.3|13864.29|13744.29|13864.29|13744.29|13863.3|13743.3|10
1651579410000|2022-05-03 12:03:30|13864.54|13744.54|13865.65|13745.65|13865.67|13745.67|13864.54|13744.54|10
1651579420000|2022-05-03 12:03:40|13866.12|13746.12|13866.65|13746.65|13866.65|13746.65|13865.65|13745.65|10
1651579430000|2022-05-03 12:03:50|13866.57|13746.57|13866.9|13746.9|13866.9|13746.9|13865.59|13745.59|9
1651579440000|2022-05-03 12:04:00|13866.66|13746.66|13866.67|13746.67|13866.86|13746.86|13866.5|13746.5|9
1651579450000|2022-05-03 12:04:10|13866.54|13746.54|13866.25|13746.25|13866.57|13746.57|13865.79|13745.79|9
1651579460000|2022-05-03 12:04:20|13866.22|13746.22|13865|13745|13866.22|13746.22|13865|13745|9
1651579470000|2022-05-03 12:04:30|13865.27|13745.27|13864.64|13744.64|13865.27|13745.27|13864.24|13744.24|9
1651579480000|2022-05-03 12:04:40|13864.47|13744.47|13863.11|13743.11|13864.47|13744.47|13862.79|13742.79|10
1651579490000|2022-05-03 12:04:50|13862.86|13742.86|13860.07|13740.07|13862.86|13742.86|13860.07|13740.07|10
1651579500000|2022-05-03 12:05:00|13859.82|13739.82|13859.19|13739.19|13860.56|13740.56|13859.19|13739.19|9
1651579510000|2022-05-03 12:05:10|13858.94|13738.94|13858.07|13738.07|13858.94|13738.94|13858.07|13738.07|10
1651579520000|2022-05-03 12:05:20|13858.4|13738.4|13857.14|13737.14|13858.54|13738.54|13857|13737|10
1651579530000|2022-05-03 12:05:30|13856.96|13736.96|13854.24|13734.24|13856.96|13736.96|13854.24|13734.24|10
1651579540000|2022-05-03 12:05:40|13853.84|13733.84|13853.32|13733.32|13853.84|13733.84|13853.32|13733.32|9
1651579550000|2022-05-03 12:05:50|13853.47|13733.47|13854.67|13734.67|13854.76|13734.76|13853.41|13733.41|10
1651579560000|2022-05-03 12:06:00|13854.66|13734.66|13854.86|13734.86|13854.86|13734.86|13854.17|13734.17|9
1651579570000|2022-05-03 12:06:10|13855.01|13735.01|13854.39|13734.39|13855.14|13735.14|13854.25|13734.25|10
1651579580000|2022-05-03 12:06:20|13854.31|13734.31|13854.73|13734.73|13854.76|13734.76|13854.24|13734.24|10
1651579590000|2022-05-03 12:06:30|13854.95|13734.95|13854.22|13734.22|13854.95|13734.95|13854.22|13734.22|10
1651579600000|2022-05-03 12:06:40|13854.34|13734.34|13854.5|13734.5|13854.75|13734.75|13854.01|13734.01|10
1651579610000|2022-05-03 12:06:50|13854.23|13734.23|13854.97|13734.97|13855|13735|13854.23|13734.23|9
1651579620000|2022-05-03 12:07:00|13854.9|13734.9|13854.02|13734.02|13854.97|13734.97|13854.02|13734.02|10
1651579630000|2022-05-03 12:07:10|13854.37|13734.37|13854.36|13734.36|13854.37|13734.37|13853.91|13733.91|9
1651579640000|2022-05-03 12:07:20|13854.67|13734.67|13855.46|13735.46|13856.02|13736.02|13854.64|13734.64|10
1651579650000|2022-05-03 12:07:30|13855.38|13735.38|13855.2|13735.2|13856.35|13736.35|13855.2|13735.2|10
1651579660000|2022-05-03 12:07:40|13855.56|13735.56|13854.84|13734.84|13855.56|13735.56|13854.81|13734.81|9
1651579670000|2022-05-03 12:07:50|13854.69|13734.69|13855.73|13735.73|13855.73|13735.73|13854.69|13734.69|10
1651579680000|2022-05-03 12:08:00|13855.55|13735.55|13854.9|13734.9|13855.62|13735.62|13854.9|13734.9|10
1651579690000|2022-05-03 12:08:10|13854.66|13734.66|13853.53|13733.53|13854.94|13734.94|13853.53|13733.53|10
1651579700000|2022-05-03 12:08:20|13853.51|13733.51|13854.04|13734.04|13854.07|13734.07|13853.45|13733.45|9
1651579710000|2022-05-03 12:08:30|13854.03|13734.03|13854.81|13734.81|13855.03|13735.03|13854.03|13734.03|10
1651579720000|2022-05-03 12:08:40|13855.02|13735.02|13855.25|13735.25|13855.25|13735.25|13854.66|13734.66|7
1651579730000|2022-05-03 12:08:50|13855.19|13735.19|13854.62|13734.62|13855.19|13735.19|13854.62|13734.62|8
1651579740000|2022-05-03 12:09:00|13854.64|13734.64|13854.49|13734.49|13854.84|13734.84|13854.4|13734.4|7
1651579750000|2022-05-03 12:09:10|13854.87|13734.87|13855.24|13735.24|13855.9|13735.9|13854.69|13734.69|8
1651579760000|2022-05-03 12:09:20|13855.07|13735.07|13854.8|13734.8|13855.54|13735.54|13854.8|13734.8|10
1651579770000|2022-05-03 12:09:30|13854.98|13734.98|13855.4|13735.4|13855.66|13735.66|13854.98|13734.98|10
1651579780000|2022-05-03 12:09:40|13855.6|13735.6|13857|13737|13857.13|13737.13|13855.51|13735.51|10
1651579790000|2022-05-03 12:09:50|13857.62|13737.62|13858.94|13738.94|13858.94|13738.94|13857.62|13737.62|9
1651579800000|2022-05-03 12:10:00|13859.2|13739.2|13858.86|13738.86|13859.2|13739.2|13858.52|13738.52|10
1651579810000|2022-05-03 12:10:10|13858.51|13738.51|13857.88|13737.88|13858.51|13738.51|13857.72|13737.72|10
1651579820000|2022-05-03 12:10:20|13857.62|13737.62|13856.14|13736.14|13857.62|13737.62|13856.14|13736.14|10
1651579830000|2022-05-03 12:10:30|13856.45|13736.45|13855.54|13735.54|13856.45|13736.45|13855.36|13735.36|9
1651579840000|2022-05-03 12:10:40|13855.12|13735.12|13855.22|13735.22|13855.68|13735.68|13854.87|13734.87|10
1651579850000|2022-05-03 12:10:50|13855.37|13735.37|13855.02|13735.02|13855.46|13735.46|13854.27|13734.27|9
1651579860000|2022-05-03 12:11:00|13855.63|13735.63|13856.21|13736.21|13856.21|13736.21|13855.16|13735.16|10
1651579870000|2022-05-03 12:11:10|13856.47|13736.47|13856.81|13736.81|13856.81|13736.81|13856.25|13736.25|10
1651579880000|2022-05-03 12:11:20|13856.77|13736.77|13856.64|13736.64|13857.12|13737.12|13856.62|13736.62|10
1651579890000|2022-05-03 12:11:30|13856.75|13736.75|13856.17|13736.17|13856.78|13736.78|13856.08|13736.08|10
1651579900000|2022-05-03 12:11:40|13856.45|13736.45|13857.81|13737.81|13858.17|13738.17|13856.45|13736.45|8
1651579910000|2022-05-03 12:11:50|13857|13737|13859.07|13739.07|13859.07|13739.07|13857|13737|10
1651579920000|2022-05-03 12:12:00|13858.73|13738.73|13858.84|13738.84|13859.15|13739.15|13858.63|13738.63|9
1651579930000|2022-05-03 12:12:10|13858.32|13738.32|13858.77|13738.77|13858.77|13738.77|13858.22|13738.22|9
1651579940000|2022-05-03 12:12:20|13858.89|13738.89|13858.68|13738.68|13858.89|13738.89|13858.65|13738.65|9
1651579950000|2022-05-03 12:12:30|13858.07|13738.07|13857.42|13737.42|13858.13|13738.13|13857.36|13737.36|8
1651579960000|2022-05-03 12:12:40|13857.38|13737.38|13856.55|13736.55|13857.38|13737.38|13856.55|13736.55|7
1651579970000|2022-05-03 12:12:50|13856.99|13736.99|13856.43|13736.43|13856.99|13736.99|13855.89|13735.89|9
1651579980000|2022-05-03 12:13:00|13856.47|13736.47|13855.81|13735.81|13856.53|13736.53|13855.81|13735.81|9
1651579990000|2022-05-03 12:13:10|13855.86|13735.86|13855.99|13735.99|13856.04|13736.04|13855.8|13735.8|9
1651580000000|2022-05-03 12:13:20|13856.29|13736.29|13857.15|13737.15|13857.34|13737.34|13856.19|13736.19|10
1651580010000|2022-05-03 12:13:30|13857.2|13737.2|13856.73|13736.73|13857.54|13737.54|13856.67|13736.67|10
1651580020000|2022-05-03 12:13:40|13856.55|13736.55|13856.74|13736.74|13857.25|13737.25|13856.54|13736.54|9
1651580030000|2022-05-03 12:13:50|13856.82|13736.82|13856.33|13736.33|13856.82|13736.82|13856.18|13736.18|10
1651580040000|2022-05-03 12:14:00|13856.08|13736.08|13855.13|13735.13|13856.08|13736.08|13855.13|13735.13|8
1651580050000|2022-05-03 12:14:10|13855.11|13735.11|13854.62|13734.62|13855.11|13735.11|13854.62|13734.62|7
1651580060000|2022-05-03 12:14:20|13854.63|13734.63|13854.73|13734.73|13854.74|13734.74|13854.46|13734.46|7
1651580070000|2022-05-03 12:14:30|13854.63|13734.63|13854.78|13734.78|13855.12|13735.12|13854.54|13734.54|10
1651580080000|2022-05-03 12:14:40|13854.72|13734.72|13853.5|13733.5|13854.72|13734.72|13853.49|13733.49|10
1651580090000|2022-05-03 12:14:50|13853.49|13733.49|13852.85|13732.85|13853.52|13733.52|13852.85|13732.85|7
1651580100000|2022-05-03 12:15:00|13852.87|13732.87|13853.41|13733.41|13853.63|13733.63|13852.65|13732.65|10
1651580110000|2022-05-03 12:15:10|13853.35|13733.35|13853.59|13733.59|13853.84|13733.84|13853.14|13733.14|9
1651580120000|2022-05-03 12:15:20|13853.46|13733.46|13853.37|13733.37|13853.77|13733.77|13853.23|13733.23|9
1651580130000|2022-05-03 12:15:30|13853.07|13733.07|13853.02|13733.02|13853.32|13733.32|13852.74|13732.74|10
1651580140000|2022-05-03 12:15:40|13853.04|13733.04|13852.69|13732.69|13853.07|13733.07|13852.33|13732.33|10
1651580150000|2022-05-03 12:15:50|13852.2|13732.2|13852.74|13732.74|13852.85|13732.85|13852.03|13732.03|10
1651580160000|2022-05-03 12:16:00|13852.9|13732.9|13852.94|13732.94|13852.94|13732.94|13852.23|13732.23|10
1651580170000|2022-05-03 12:16:10|13853.11|13733.11|13854.35|13734.35|13854.56|13734.56|13853.11|13733.11|9
1651580180000|2022-05-03 12:16:20|13854.79|13734.79|13854.43|13734.43|13854.81|13734.81|13854.37|13734.37|10
1651580190000|2022-05-03 12:16:30|13854.39|13734.39|13855.69|13735.69|13855.71|13735.71|13854.39|13734.39|10
1651580200000|2022-05-03 12:16:40|13855.58|13735.58|13855.32|13735.32|13855.81|13735.81|13855.01|13735.01|10
1651580210000|2022-05-03 12:16:50|13855.17|13735.17|13855.03|13735.03|13855.33|13735.33|13855.03|13735.03|10
1651580220000|2022-05-03 12:17:00|13854.93|13734.93|13854.71|13734.71|13855.36|13735.36|13854.71|13734.71|10
1651580230000|2022-05-03 12:17:10|13854.77|13734.77|13854.74|13734.74|13855.37|13735.37|13854.56|13734.56|8
1651580240000|2022-05-03 12:17:20|13854.69|13734.69|13855.17|13735.17|13855.36|13735.36|13854.69|13734.69|10
1651580250000|2022-05-03 12:17:30|13854.93|13734.93|13854.12|13734.12|13855.65|13735.65|13854.12|13734.12|10
1651580260000|2022-05-03 12:17:40|13854.09|13734.09|13850.3|13730.3|13854.09|13734.09|13850.3|13730.3|10
1651580270000|2022-05-03 12:17:50|13849.67|13729.67|13845.72|13725.72|13849.67|13729.67|13845.72|13725.72|10
1651580280000|2022-05-03 12:18:00|13846.29|13726.29|13842.47|13722.47|13846.29|13726.29|13842.47|13722.47|10
1651580290000|2022-05-03 12:18:10|13842.22|13722.22|13838.98|13718.98|13842.22|13722.22|13838.98|13718.98|10
1651580300000|2022-05-03 12:18:20|13838.52|13718.52|13837.27|13717.27|13838.69|13718.69|13837.27|13717.27|10
1651580310000|2022-05-03 12:18:30|13837.76|13717.76|13836.75|13716.75|13837.76|13717.76|13836.47|13716.47|10
1651580320000|2022-05-03 12:18:40|13837.31|13717.31|13836.9|13716.9|13837.31|13717.31|13836.18|13716.18|9
1651580330000|2022-05-03 12:18:50|13836.87|13716.87|13839|13719|13839|13719|13836.87|13716.87|9
1651580340000|2022-05-03 12:19:00|13839.05|13719.05|13842.34|13722.34|13842.34|13722.34|13838.76|13718.76|10
1651580350000|2022-05-03 12:19:10|13842.4|13722.4|13842.19|13722.19|13842.4|13722.4|13841.86|13721.86|9
1651580360000|2022-05-03 12:19:20|13842.21|13722.21|13842.04|13722.04|13842.56|13722.56|13842.04|13722.04|10
1651580370000|2022-05-03 12:19:30|13841.87|13721.87|13842.84|13722.84|13843.31|13723.31|13841.87|13721.87|10
1651580380000|2022-05-03 12:19:40|13842.56|13722.56|13841.89|13721.89|13842.56|13722.56|13841.89|13721.89|10
1651580390000|2022-05-03 12:19:50|13841.98|13721.98|13840.7|13720.7|13842.26|13722.26|13840.7|13720.7|10
1651580400000|2022-05-03 12:20:00|13840.99|13720.99|13840.64|13720.64|13840.99|13720.99|13840.46|13720.46|10
1651580410000|2022-05-03 12:20:10|13840.68|13720.68|13842.1|13722.1|13842.1|13722.1|13840.68|13720.68|10
1651580420000|2022-05-03 12:20:20|13843.09|13723.09|13843.18|13723.18|13843.18|13723.18|13842.28|13722.28|10
1651580430000|2022-05-03 12:20:30|13842.65|13722.65|13843.09|13723.09|13843.39|13723.39|13842.65|13722.65|9
1651580440000|2022-05-03 12:20:40|13842.59|13722.59|13840.8|13720.8|13842.59|13722.59|13840.8|13720.8|10
1651580450000|2022-05-03 12:20:50|13840.83|13720.83|13840.07|13720.07|13840.83|13720.83|13839.94|13719.94|8
1651580460000|2022-05-03 12:21:00|13840.12|13720.12|13839.16|13719.16|13840.16|13720.16|13839.12|13719.12|10
1651580470000|2022-05-03 12:21:10|13839.4|13719.4|13839.02|13719.02|13839.44|13719.44|13838.61|13718.61|10
1651580480000|2022-05-03 12:21:20|13838.81|13718.81|13838.48|13718.48|13838.93|13718.93|13838.44|13718.44|9
1651580490000|2022-05-03 12:21:30|13838.2|13718.2|13836.47|13716.47|13838.2|13718.2|13836.19|13716.19|10
1651580500000|2022-05-03 12:21:40|13836.37|13716.37|13835.31|13715.31|13836.37|13716.37|13835.31|13715.31|10
1651580510000|2022-05-03 12:21:50|13835.32|13715.32|13834.05|13714.05|13835.32|13715.32|13834.05|13714.05|10
1651580520000|2022-05-03 12:22:00|13833.89|13713.89|13833.39|13713.39|13833.93|13713.93|13833.15|13713.15|9
1651580530000|2022-05-03 12:22:10|13833.44|13713.44|13833.52|13713.52|13833.57|13713.57|13833.36|13713.36|10
1651580540000|2022-05-03 12:22:20|13833.75|13713.75|13833.97|13713.97|13833.97|13713.97|13833.38|13713.38|9
1651580550000|2022-05-03 12:22:30|13834.15|13714.15|13836.11|13716.11|13836.11|13716.11|13834.15|13714.15|10
1651580560000|2022-05-03 12:22:40|13836.42|13716.42|13836.05|13716.05|13836.5|13716.5|13835.93|13715.93|9
1651580570000|2022-05-03 12:22:50|13836.81|13716.81|13835.62|13715.62|13836.81|13716.81|13835.25|13715.25|10
1651580580000|2022-05-03 12:23:00|13835.6|13715.6|13835.57|13715.57|13835.9|13715.9|13835.47|13715.47|10
1651580590000|2022-05-03 12:23:10|13835.13|13715.13|13834.99|13714.99|13835.32|13715.32|13834.96|13714.96|10
1651580600000|2022-05-03 12:23:20|13835.25|13715.25|13834.97|13714.97|13835.25|13715.25|13834.6|13714.6|10
1651580610000|2022-05-03 12:23:30|13834.63|13714.63|13833.11|13713.11|13834.63|13714.63|13833.11|13713.11|10
1651580620000|2022-05-03 12:23:40|13833.2|13713.2|13831.55|13711.55|13833.2|13713.2|13831.55|13711.55|10
1651580630000|2022-05-03 12:23:50|13831.54|13711.54|13831.9|13711.9|13831.9|13711.9|13831.39|13711.39|9
1651580640000|2022-05-03 12:24:00|13831.86|13711.86|13830.95|13710.95|13831.86|13711.86|13830.95|13710.95|10
1651580650000|2022-05-03 12:24:10|13831.15|13711.15|13830.7|13710.7|13831.15|13711.15|13830.7|13710.7|10
1651580660000|2022-05-03 12:24:20|13830.74|13710.74|13830.51|13710.51|13830.74|13710.74|13830.42|13710.42|8
1651580670000|2022-05-03 12:24:30|13829.73|13709.73|13828.61|13708.61|13829.73|13709.73|13828.26|13708.26|10
1651580680000|2022-05-03 12:24:40|13828.41|13708.41|13825.7|13705.7|13828.41|13708.41|13825.7|13705.7|10
1651580690000|2022-05-03 12:24:50|13825.35|13705.35|13823.78|13703.78|13825.35|13705.35|13823.78|13703.78|10
1651580700000|2022-05-03 12:25:00|13823.26|13703.26|13820.4|13700.4|13823.26|13703.26|13820.4|13700.4|10
1651580710000|2022-05-03 12:25:10|13820.17|13700.17|13817.08|13697.08|13820.17|13700.17|13817.06|13697.06|10
1651580720000|2022-05-03 12:25:20|13816.58|13696.58|13815.77|13695.77|13817.15|13697.15|13815.01|13695.01|10
1651580730000|2022-05-03 12:25:30|13815.06|13695.06|13814.1|13694.1|13815.13|13695.13|13814.1|13694.1|9
1651580740000|2022-05-03 12:25:40|13814.15|13694.15|13814.32|13694.32|13814.47|13694.47|13813.41|13693.41|10
1651580750000|2022-05-03 12:25:50|13814.55|13694.55|13816.34|13696.34|13816.36|13696.36|13814.47|13694.47|10
1651580760000|2022-05-03 12:26:00|13816.54|13696.54|13816.85|13696.85|13816.85|13696.85|13816.4|13696.4|9
1651580770000|2022-05-03 12:26:10|13816.94|13696.94|13817.54|13697.54|13817.66|13697.66|13816.78|13696.78|10
1651580780000|2022-05-03 12:26:20|13817.21|13697.21|13817.54|13697.54|13817.62|13697.62|13817.11|13697.11|10
1651580790000|2022-05-03 12:26:30|13817.45|13697.45|13817.07|13697.07|13817.75|13697.75|13817.07|13697.07|10
1651580800000|2022-05-03 12:26:40|13816.97|13696.97|13818.61|13698.61|13818.61|13698.61|13816.97|13696.97|10
1651580810000|2022-05-03 12:26:50|13818.59|13698.59|13819.01|13699.01|13819.21|13699.21|13818.59|13698.59|8
1651580820000|2022-05-03 12:27:00|13818.66|13698.66|13817.72|13697.72|13818.66|13698.66|13817.72|13697.72|8
1651580830000|2022-05-03 12:27:10|13817.78|13697.78|13816.87|13696.87|13817.78|13697.78|13816.18|13696.18|10
1651580840000|2022-05-03 12:27:20|13817.03|13697.03|13817|13697|13817.16|13697.16|13817|13697|10
1651580850000|2022-05-03 12:27:30|13816.96|13696.96|13816.57|13696.57|13816.96|13696.96|13816.57|13696.57|10
1651580860000|2022-05-03 12:27:40|13816.54|13696.54|13816.87|13696.87|13817.1|13697.1|13816.54|13696.54|10
1651580870000|2022-05-03 12:27:50|13816.82|13696.82|13817.39|13697.39|13817.39|13697.39|13816.82|13696.82|9
1651580880000|2022-05-03 12:28:00|13817.79|13697.79|13816.79|13696.79|13817.83|13697.83|13816.79|13696.79|10
1651580890000|2022-05-03 12:28:10|13816.8|13696.8|13816.67|13696.67|13816.91|13696.91|13816.55|13696.55|10
1651580900000|2022-05-03 12:28:20|13816.6|13696.6|13816.7|13696.7|13816.91|13696.91|13816.6|13696.6|10
1651580910000|2022-05-03 12:28:30|13816.57|13696.57|13815.95|13695.95|13816.66|13696.66|13815.95|13695.95|10
1651580920000|2022-05-03 12:28:40|13815.9|13695.9|13816.36|13696.36|13816.65|13696.65|13815.87|13695.87|10
1651580930000|2022-05-03 12:28:50|13816.3|13696.3|13816.27|13696.27|13816.35|13696.35|13816.15|13696.15|10
1651580940000|2022-05-03 12:29:00|13816.25|13696.25|13816.22|13696.22|13816.25|13696.25|13816.06|13696.06|10
1651580950000|2022-05-03 12:29:10|13816.17|13696.17|13815.74|13695.74|13816.17|13696.17|13815.63|13695.63|10
1651580960000|2022-05-03 12:29:20|13815.79|13695.79|13816.26|13696.26|13816.37|13696.37|13815.79|13695.79|10
1651580970000|2022-05-03 12:29:30|13816.28|13696.28|13816.32|13696.32|13816.44|13696.44|13816.12|13696.12|9
1651580980000|2022-05-03 12:29:40|13816.58|13696.58|13819.48|13699.48|13819.48|13699.48|13816.58|13696.58|10
1651580990000|2022-05-03 12:29:50|13819.49|13699.49|13819.09|13699.09|13819.61|13699.61|13819.09|13699.09|10
1651581000000|2022-05-03 12:30:00|13819.19|13699.19|13818.42|13698.42|13819.19|13699.19|13818.42|13698.42|8
1651581010000|2022-05-03 12:30:10|13818.17|13698.17|13817.37|13697.37|13818.17|13698.17|13817.37|13697.37|9
1651581020000|2022-05-03 12:30:20|13817.24|13697.24|13820.5|13700.5|13820.5|13700.5|13817.24|13697.24|9
1651581030000|2022-05-03 12:30:30|13820.2|13700.2|13821.75|13701.75|13821.75|13701.75|13820.08|13700.08|9
1651581040000|2022-05-03 12:30:40|13822.05|13702.05|13823.59|13703.59|13823.65|13703.65|13821.9|13701.9|10
1651581050000|2022-05-03 12:30:50|13823.68|13703.68|13824.24|13704.24|13824.32|13704.32|13823.3|13703.3|10
1651581060000|2022-05-03 12:31:00|13824.26|13704.26|13823.95|13703.95|13824.26|13704.26|13823.44|13703.44|10
1651581070000|2022-05-03 12:31:10|13823.4|13703.4|13821.94|13701.94|13823.4|13703.4|13821.94|13701.94|10
1651581080000|2022-05-03 12:31:20|13821.93|13701.93|13821.52|13701.52|13822.67|13702.67|13821.52|13701.52|10
1651581090000|2022-05-03 12:31:30|13821.45|13701.45|13821.03|13701.03|13821.62|13701.62|13820.82|13700.82|10
1651581100000|2022-05-03 12:31:40|13820.74|13700.74|13820.91|13700.91|13821|13701|13820.65|13700.65|10
1651581110000|2022-05-03 12:31:50|13820.46|13700.46|13820.48|13700.48|13820.78|13700.78|13820.23|13700.23|9
1651581120000|2022-05-03 12:32:00|13820.57|13700.57|13820.5|13700.5|13820.74|13700.74|13820.35|13700.35|10
1651581130000|2022-05-03 12:32:10|13820.21|13700.21|13819.25|13699.25|13820.21|13700.21|13818.9|13698.9|10
1651581140000|2022-05-03 12:32:20|13818.98|13698.98|13817.99|13697.99|13818.98|13698.98|13817.85|13697.85|10
1651581150000|2022-05-03 12:32:30|13818.03|13698.03|13817.26|13697.26|13818.03|13698.03|13817.26|13697.26|10
1651581160000|2022-05-03 12:32:40|13817.84|13697.84|13818.12|13698.12|13818.21|13698.21|13817.6|13697.6|8
1651581170000|2022-05-03 12:32:50|13818.1|13698.1|13818.05|13698.05|13818.29|13698.29|13818.05|13698.05|9
1651581180000|2022-05-03 12:33:00|13818.18|13698.18|13818.47|13698.47|13818.58|13698.58|13818.18|13698.18|9
1651581190000|2022-05-03 12:33:10|13818.59|13698.59|13818.45|13698.45|13818.81|13698.81|13818.21|13698.21|10
1651581200000|2022-05-03 12:33:20|13818.39|13698.39|13819.77|13699.77|13819.77|13699.77|13818.39|13698.39|10
1651581210000|2022-05-03 12:33:30|13820|13700|13820.07|13700.07|13820.44|13700.44|13819.85|13699.85|10
1651581220000|2022-05-03 12:33:40|13820.13|13700.13|13820.69|13700.69|13820.69|13700.69|13820.03|13700.03|9
1651581230000|2022-05-03 12:33:50|13821.03|13701.03|13822.51|13702.51|13822.51|13702.51|13821.03|13701.03|8
1651581240000|2022-05-03 12:34:00|13821.93|13701.93|13825.46|13705.46|13825.46|13705.46|13821.93|13701.93|9
1651581250000|2022-05-03 12:34:10|13825.82|13705.82|13828.58|13708.58|13828.58|13708.58|13825.23|13705.23|10
1651581260000|2022-05-03 12:34:20|13828.32|13708.32|13829.05|13709.05|13829.06|13709.06|13828.32|13708.32|9
1651581270000|2022-05-03 12:34:30|13829.31|13709.31|13829.91|13709.91|13830.56|13710.56|13829.31|13709.31|10
1651581280000|2022-05-03 12:34:40|13830.1|13710.1|13830.2|13710.2|13830.45|13710.45|13829.8|13709.8|10
1651581290000|2022-05-03 12:34:50|13830.27|13710.27|13830.12|13710.12|13830.68|13710.68|13829.48|13709.48|10
1651581300000|2022-05-03 12:35:00|13831.16|13711.16|13831.14|13711.14|13831.53|13711.53|13831.14|13711.14|10
1651581310000|2022-05-03 12:35:10|13831.98|13711.98|13833.15|13713.15|13833.15|13713.15|13831.96|13711.96|10
1651581320000|2022-05-03 12:35:20|13833.6|13713.6|13834.19|13714.19|13834.19|13714.19|13833.6|13713.6|9
1651581330000|2022-05-03 12:35:30|13834.54|13714.54|13835.06|13715.06|13835.51|13715.51|13834.54|13714.54|10
1651581340000|2022-05-03 12:35:40|13834.8|13714.8|13834.93|13714.93|13834.93|13714.93|13834.55|13714.55|10
1651581350000|2022-05-03 12:35:50|13834.85|13714.85|13836.79|13716.79|13836.79|13716.79|13834.85|13714.85|10
1651581360000|2022-05-03 12:36:00|13836.8|13716.8|13842.25|13722.25|13842.25|13722.25|13836.69|13716.69|10
1651581370000|2022-05-03 12:36:10|13841.85|13721.85|13842.39|13722.39|13842.39|13722.39|13841.49|13721.49|10
1651581380000|2022-05-03 12:36:20|13842.45|13722.45|13842.69|13722.69|13842.75|13722.75|13841.44|13721.44|10
1651581390000|2022-05-03 12:36:30|13842.57|13722.57|13842.93|13722.93|13842.96|13722.96|13842.17|13722.17|10
1651581400000|2022-05-03 12:36:40|13842.92|13722.92|13843|13723|13843.39|13723.39|13842.67|13722.67|8
1651581410000|2022-05-03 12:36:50|13843.13|13723.13|13843.5|13723.5|13843.55|13723.55|13843.13|13723.13|8
1651581420000|2022-05-03 12:37:00|13843.57|13723.57|13843.56|13723.56|13843.57|13723.57|13843.38|13723.38|9
1651581430000|2022-05-03 12:37:10|13843.77|13723.77|13843.33|13723.33|13843.77|13723.77|13843.33|13723.33|8
1651581440000|2022-05-03 12:37:20|13843.28|13723.28|13845.66|13725.66|13845.66|13725.66|13843.28|13723.28|10
1651581450000|2022-05-03 12:37:30|13845.76|13725.76|13846.27|13726.27|13846.51|13726.51|13845.76|13725.76|10
1651581460000|2022-05-03 12:37:40|13846.05|13726.05|13846.24|13726.24|13846.44|13726.44|13846.05|13726.05|10
1651581470000|2022-05-03 12:37:50|13846.35|13726.35|13847.09|13727.09|13847.09|13727.09|13846.3|13726.3|10
1651581480000|2022-05-03 12:38:00|13847.16|13727.16|13847.81|13727.81|13847.81|13727.81|13847.16|13727.16|9
1651581490000|2022-05-03 12:38:10|13847.6|13727.6|13848.59|13728.59|13849.15|13729.15|13847.6|13727.6|10
1651581500000|2022-05-03 12:38:20|13848.71|13728.71|13848.27|13728.27|13848.74|13728.74|13848.13|13728.13|8
1651581510000|2022-05-03 12:38:30|13848.2|13728.2|13847.34|13727.34|13848.2|13728.2|13847.19|13727.19|9
1651581520000|2022-05-03 12:38:40|13847.74|13727.74|13847.22|13727.22|13847.74|13727.74|13847.18|13727.18|8
1651581530000|2022-05-03 12:38:50|13847.11|13727.11|13847.37|13727.37|13847.68|13727.68|13847.11|13727.11|9
1651581540000|2022-05-03 12:39:00|13847.17|13727.17|13847.27|13727.27|13847.59|13727.59|13847.14|13727.14|9
1651581550000|2022-05-03 12:39:10|13847.3|13727.3|13846.42|13726.42|13847.3|13727.3|13846.42|13726.42|8
1651581560000|2022-05-03 12:39:20|13845.98|13725.98|13845.58|13725.58|13846.3|13726.3|13845.58|13725.58|10
1651581570000|2022-05-03 12:39:30|13845.55|13725.55|13843.62|13723.62|13845.55|13725.55|13843.62|13723.62|9
1651581580000|2022-05-03 12:39:40|13843.69|13723.69|13844.95|13724.95|13844.95|13724.95|13843.69|13723.69|10
1651581590000|2022-05-03 12:39:50|13844.84|13724.84|13845.28|13725.28|13845.28|13725.28|13844.84|13724.84|9
1651581600000|2022-05-03 12:40:00|13845.24|13725.24|13845.95|13725.95|13845.98|13725.98|13845.24|13725.24|8
1651581610000|2022-05-03 12:40:10|13845.88|13725.88|13846|13726|13846.36|13726.36|13845.88|13725.88|9
1651581620000|2022-05-03 12:40:20|13845.91|13725.91|13846|13726|13846.06|13726.06|13845.71|13725.71|9
1651581630000|2022-05-03 12:40:30|13845.67|13725.67|13845.76|13725.76|13845.93|13725.93|13845.67|13725.67|7
1651581640000|2022-05-03 12:40:40|13845.71|13725.71|13845.53|13725.53|13845.87|13725.87|13845.53|13725.53|9
1651581650000|2022-05-03 12:40:50|13845.32|13725.32|13844.49|13724.49|13845.32|13725.32|13844.33|13724.33|10
1651581660000|2022-05-03 12:41:00|13844.69|13724.69|13846.34|13726.34|13846.34|13726.34|13844.64|13724.64|10
1651581670000|2022-05-03 12:41:10|13846.39|13726.39|13846.35|13726.35|13846.53|13726.53|13846.35|13726.35|10
1651581680000|2022-05-03 12:41:20|13846.63|13726.63|13846.75|13726.75|13847.14|13727.14|13846.33|13726.33|10
1651581690000|2022-05-03 12:41:30|13846.58|13726.58|13846.28|13726.28|13846.58|13726.58|13846.12|13726.12|9
1651581700000|2022-05-03 12:41:40|13846.08|13726.08|13845.42|13725.42|13846.17|13726.17|13845.42|13725.42|9
1651581710000|2022-05-03 12:41:50|13845.33|13725.33|13845.25|13725.25|13845.42|13725.42|13844.8|13724.8|8
1651581720000|2022-05-03 12:42:00|13845.35|13725.35|13843.5|13723.5|13845.55|13725.55|13843.5|13723.5|10
1651581730000|2022-05-03 12:42:10|13843.22|13723.22|13841.8|13721.8|13843.23|13723.23|13841.8|13721.8|10
1651581740000|2022-05-03 12:42:20|13841.91|13721.91|13839.79|13719.79|13841.91|13721.91|13839.79|13719.79|10
1651581750000|2022-05-03 12:42:30|13839.8|13719.8|13838.76|13718.76|13839.8|13719.8|13838.76|13718.76|9
1651581760000|2022-05-03 12:42:40|13838.46|13718.46|13836.87|13716.87|13838.46|13718.46|13836.87|13716.87|10
1651581770000|2022-05-03 12:42:50|13836.32|13716.32|13835.28|13715.28|13836.32|13716.32|13835.24|13715.24|9
1651581780000|2022-05-03 12:43:00|13835.17|13715.17|13833.48|13713.48|13835.22|13715.22|13833.45|13713.45|9
1651581790000|2022-05-03 12:43:10|13833.5|13713.5|13834.17|13714.17|13834.17|13714.17|13833.39|13713.39|8
1651581800000|2022-05-03 12:43:20|13834.22|13714.22|13834.4|13714.4|13834.43|13714.43|13834.12|13714.12|10
1651581810000|2022-05-03 12:43:30|13834.44|13714.44|13834.6|13714.6|13834.65|13714.65|13834.43|13714.43|7
1651581820000|2022-05-03 12:43:40|13834.57|13714.57|13834.91|13714.91|13834.96|13714.96|13834.57|13714.57|10
1651581830000|2022-05-03 12:43:50|13834.88|13714.88|13836.11|13716.11|13836.11|13716.11|13834.88|13714.88|10
1651581840000|2022-05-03 12:44:00|13836.04|13716.04|13838.44|13718.44|13838.44|13718.44|13836.04|13716.04|10
1651581850000|2022-05-03 12:44:10|13838.5|13718.5|13840.89|13720.89|13840.89|13720.89|13838.5|13718.5|8
1651581860000|2022-05-03 12:44:20|13840.87|13720.87|13842.65|13722.65|13842.81|13722.81|13840.87|13720.87|9
1651581870000|2022-05-03 12:44:30|13842.62|13722.62|13842.86|13722.86|13842.9|13722.9|13842.62|13722.62|5
1651581880000|2022-05-03 12:44:40|13842.53|13722.53|13842.57|13722.57|13843.15|13723.15|13842.23|13722.23|9
1651581890000|2022-05-03 12:44:50|13842.55|13722.55|13842.05|13722.05|13842.55|13722.55|13842.05|13722.05|7
1651581900000|2022-05-03 12:45:00|13842.04|13722.04|13842.39|13722.39|13842.54|13722.54|13841.84|13721.84|8
1651581910000|2022-05-03 12:45:10|13842.14|13722.14|13842.09|13722.09|13842.21|13722.21|13842.05|13722.05|7
1651581920000|2022-05-03 12:45:20|13841.24|13721.24|13840.13|13720.13|13841.28|13721.28|13840.13|13720.13|10
1651581930000|2022-05-03 12:45:30|13840.01|13720.01|13839.42|13719.42|13840.01|13720.01|13839.42|13719.42|9
1651581940000|2022-05-03 12:45:40|13839.4|13719.4|13839.56|13719.56|13839.56|13719.56|13839.4|13719.4|8
1651581950000|2022-05-03 12:45:50|13839.55|13719.55|13839.83|13719.83|13839.83|13719.83|13839.5|13719.5|10
1651581960000|2022-05-03 12:46:00|13839.9|13719.9|13840.27|13720.27|13840.72|13720.72|13839.9|13719.9|10
1651581970000|2022-05-03 12:46:10|13840.25|13720.25|13840.72|13720.72|13840.72|13720.72|13840.25|13720.25|9
1651581980000|2022-05-03 12:46:20|13840.77|13720.77|13840.61|13720.61|13840.77|13720.77|13840.55|13720.55|10
1651581990000|2022-05-03 12:46:30|13840.56|13720.56|13840.4|13720.4|13840.56|13720.56|13840.36|13720.36|7
1651582000000|2022-05-03 12:46:40|13840.34|13720.34|13839.8|13719.8|13840.35|13720.35|13839.8|13719.8|7
1651582010000|2022-05-03 12:46:50|13839.72|13719.72|13838.76|13718.76|13840.15|13720.15|13838.69|13718.69|8
1651582020000|2022-05-03 12:47:00|13838.62|13718.62|13837.11|13717.11|13838.62|13718.62|13837.11|13717.11|9
1651582030000|2022-05-03 12:47:10|13836.9|13716.9|13835.66|13715.66|13836.9|13716.9|13835.62|13715.62|10
1651582040000|2022-05-03 12:47:20|13835.64|13715.64|13835.06|13715.06|13835.64|13715.64|13835.06|13715.06|7
1651582050000|2022-05-03 12:47:30|13834.98|13714.98|13834.43|13714.43|13835.01|13715.01|13834.43|13714.43|10
1651582060000|2022-05-03 12:47:40|13834.42|13714.42|13834.03|13714.03|13834.46|13714.46|13833.98|13713.98|9
1651582070000|2022-05-03 12:47:50|13834.02|13714.02|13833.5|13713.5|13834.19|13714.19|13833.5|13713.5|10
1651582080000|2022-05-03 12:48:00|13833.07|13713.07|13833.42|13713.42|13833.52|13713.52|13832.86|13712.86|9
1651582090000|2022-05-03 12:48:10|13833.36|13713.36|13833.74|13713.74|13833.83|13713.83|13833.36|13713.36|9
1651582100000|2022-05-03 12:48:20|13833.7|13713.7|13833.05|13713.05|13833.79|13713.79|13833|13713|10
1651582110000|2022-05-03 12:48:30|13833.09|13713.09|13832.66|13712.66|13833.13|13713.13|13832.66|13712.66|9
1651582120000|2022-05-03 12:48:40|13832.59|13712.59|13832.44|13712.44|13832.69|13712.69|13832.44|13712.44|10
1651582130000|2022-05-03 12:48:50|13832.63|13712.63|13831.69|13711.69|13832.63|13712.63|13831.63|13711.63|9
1651582140000|2022-05-03 12:49:00|13831.54|13711.54|13830.01|13710.01|13831.54|13711.54|13830.01|13710.01|10
1651582150000|2022-05-03 12:49:10|13829.99|13709.99|13829.39|13709.39|13830|13710|13829.39|13709.39|10
1651582160000|2022-05-03 12:49:20|13829.38|13709.38|13828.41|13708.41|13829.38|13709.38|13828.41|13708.41|10
1651582170000|2022-05-03 12:49:30|13828.28|13708.28|13824.53|13704.53|13828.28|13708.28|13824.5|13704.5|10
1651582180000|2022-05-03 12:49:40|13824.6|13704.6|13825.04|13705.04|13825.04|13705.04|13824.55|13704.55|9
1651582190000|2022-05-03 12:49:50|13825.07|13705.07|13824.86|13704.86|13825.35|13705.35|13824.58|13704.58|10
1651582200000|2022-05-03 12:50:00|13824.92|13704.92|13825.69|13705.69|13825.71|13705.71|13824.92|13704.92|10
1651582210000|2022-05-03 12:50:10|13825.6|13705.6|13824.93|13704.93|13825.6|13705.6|13824.93|13704.93|7
1651582220000|2022-05-03 12:50:20|13825.3|13705.3|13825.49|13705.49|13825.49|13705.49|13825.27|13705.27|6
1651582230000|2022-05-03 12:50:30|13825.45|13705.45|13825.46|13705.46|13825.76|13705.76|13825.43|13705.43|8
1651582240000|2022-05-03 12:50:40|13825.59|13705.59|13826.17|13706.17|13826.18|13706.18|13825.59|13705.59|10
1651582250000|2022-05-03 12:50:50|13826.24|13706.24|13825.89|13705.89|13826.58|13706.58|13825.89|13705.89|9
1651582260000|2022-05-03 12:51:00|13825.83|13705.83|13824.76|13704.76|13825.89|13705.89|13824.76|13704.76|10
1651582270000|2022-05-03 12:51:10|13824.97|13704.97|13825.15|13705.15|13825.15|13705.15|13824.89|13704.89|7
1651582280000|2022-05-03 12:51:20|13825.26|13705.26|13825.76|13705.76|13825.77|13705.77|13825.26|13705.26|7
1651582290000|2022-05-03 12:51:30|13825.75|13705.75|13826.68|13706.68|13826.68|13706.68|13825.75|13705.75|8
1651582300000|2022-05-03 12:51:40|13826.58|13706.58|13827.44|13707.44|13827.44|13707.44|13826.53|13706.53|8
1651582310000|2022-05-03 12:51:50|13827.55|13707.55|13828.13|13708.13|13828.13|13708.13|13827.55|13707.55|10
1651582320000|2022-05-03 12:52:00|13828.21|13708.21|13828.82|13708.82|13828.88|13708.88|13828.21|13708.21|7
1651582330000|2022-05-03 12:52:10|13828.71|13708.71|13829.16|13709.16|13829.16|13709.16|13828.71|13708.71|4
1651582340000|2022-05-03 12:52:20|13829.15|13709.15|13828.97|13708.97|13829.28|13709.28|13828.97|13708.97|7
1651582350000|2022-05-03 12:52:30|13829.01|13709.01|13828.28|13708.28|13829.94|13709.94|13828.24|13708.24|7
1651582360000|2022-05-03 12:52:40|13828.26|13708.26|13825.14|13705.14|13828.26|13708.26|13825.14|13705.14|10
1651582370000|2022-05-03 12:52:50|13825.03|13705.03|13823.15|13703.15|13825.03|13705.03|13823.15|13703.15|10
1651582380000|2022-05-03 12:53:00|13823.05|13703.05|13822.87|13702.87|13823.05|13703.05|13822.43|13702.43|9
1651582390000|2022-05-03 12:53:10|13822.86|13702.86|13824.03|13704.03|13824.06|13704.06|13822.86|13702.86|8
1651582400000|2022-05-03 12:53:20|13824.17|13704.17|13824.9|13704.9|13825.13|13705.13|13824.17|13704.17|10
1651582410000|2022-05-03 12:53:30|13825.64|13705.64|13825.9|13705.9|13825.96|13705.96|13825.5|13705.5|9
1651582420000|2022-05-03 12:53:40|13826.21|13706.21|13825.75|13705.75|13826.21|13706.21|13825.75|13705.75|8
1651582430000|2022-05-03 12:53:50|13825.95|13705.95|13826.16|13706.16|13826.29|13706.29|13825.63|13705.63|8
1651582440000|2022-05-03 12:54:00|13826.2|13706.2|13826.02|13706.02|13826.2|13706.2|13825.73|13705.73|10
1651582450000|2022-05-03 12:54:10|13826.12|13706.12|13826.13|13706.13|13826.18|13706.18|13826|13706|7
1651582460000|2022-05-03 12:54:20|13826.51|13706.51|13828.94|13708.94|13828.94|13708.94|13826.51|13706.51|10
1651582470000|2022-05-03 12:54:30|13829.05|13709.05|13830.91|13710.91|13830.91|13710.91|13829.05|13709.05|10
1651582480000|2022-05-03 12:54:40|13831.14|13711.14|13831.67|13711.67|13831.67|13711.67|13830.98|13710.98|10
1651582490000|2022-05-03 12:54:50|13831.5|13711.5|13831.53|13711.53|13831.71|13711.71|13831.5|13711.5|9
1651582500000|2022-05-03 12:55:00|13831.57|13711.57|13831.11|13711.11|13831.57|13711.57|13830.95|13710.95|8
1651582510000|2022-05-03 12:55:10|13831.01|13711.01|13831.76|13711.76|13831.76|13711.76|13831.01|13711.01|7
1651582520000|2022-05-03 12:55:20|13831.86|13711.86|13834.54|13714.54|13834.54|13714.54|13831.86|13711.86|8
1651582530000|2022-05-03 12:55:30|13834.58|13714.58|13835.88|13715.88|13836|13716|13834.58|13714.58|9
1651582540000|2022-05-03 12:55:40|13836.14|13716.14|13837.96|13717.96|13837.96|13717.96|13836.14|13716.14|10
1651582550000|2022-05-03 12:55:50|13837.93|13717.93|13837.92|13717.92|13838.19|13718.19|13837.92|13717.92|9
1651582560000|2022-05-03 12:56:00|13837.9|13717.9|13836.95|13716.95|13837.9|13717.9|13836.91|13716.91|9
1651582570000|2022-05-03 12:56:10|13836.91|13716.91|13836.57|13716.57|13836.91|13716.91|13836.57|13716.57|7
1651582580000|2022-05-03 12:56:20|13836.08|13716.08|13832.9|13712.9|13836.08|13716.08|13832.9|13712.9|9
1651582590000|2022-05-03 12:56:30|13832.63|13712.63|13829.85|13709.85|13832.63|13712.63|13829.85|13709.85|9
1651582600000|2022-05-03 12:56:40|13829.68|13709.68|13829.06|13709.06|13829.73|13709.73|13829.05|13709.05|10
1651582610000|2022-05-03 12:56:50|13828.98|13708.98|13828.84|13708.84|13828.98|13708.98|13828.76|13708.76|9
1651582620000|2022-05-03 12:57:00|13828.85|13708.85|13828.31|13708.31|13828.89|13708.89|13828.27|13708.27|9
1651582630000|2022-05-03 12:57:10|13828.4|13708.4|13827.55|13707.55|13828.4|13708.4|13827.55|13707.55|9
1651582640000|2022-05-03 12:57:20|13826.61|13706.61|13823.42|13703.42|13826.61|13706.61|13823.42|13703.42|10
1651582650000|2022-05-03 12:57:30|13822.77|13702.77|13821.52|13701.52|13822.77|13702.77|13821.52|13701.52|9
1651582660000|2022-05-03 12:57:40|13821.37|13701.37|13820.64|13700.64|13821.37|13701.37|13820.42|13700.42|10
1651582670000|2022-05-03 12:57:50|13820.84|13700.84|13820.59|13700.59|13820.92|13700.92|13820.55|13700.55|9
1651582680000|2022-05-03 12:58:00|13820.61|13700.61|13819.16|13699.16|13820.61|13700.61|13819.1|13699.1|9
1651582690000|2022-05-03 12:58:10|13819.01|13699.01|13818.22|13698.22|13819.01|13699.01|13818.22|13698.22|10
1651582700000|2022-05-03 12:58:20|13818.2|13698.2|13818.01|13698.01|13818.23|13698.23|13818.01|13698.01|9
1651582710000|2022-05-03 12:58:30|13817.61|13697.61|13817.48|13697.48|13817.61|13697.61|13817|13697|9
1651582720000|2022-05-03 12:58:40|13817.34|13697.34|13817.17|13697.17|13817.34|13697.34|13817.15|13697.15|9
1651582730000|2022-05-03 12:58:50|13817.13|13697.13|13815.73|13695.73|13817.26|13697.26|13815.69|13695.69|8
1651582740000|2022-05-03 12:59:00|13815.54|13695.54|13814.17|13694.17|13815.54|13695.54|13814.17|13694.17|10
1651582750000|2022-05-03 12:59:10|13814.05|13694.05|13813|13693|13814.05|13694.05|13813|13693|9
1651582760000|2022-05-03 12:59:20|13812.78|13692.78|13810.18|13690.18|13812.78|13692.78|13810.18|13690.18|10
1651582770000|2022-05-03 12:59:30|13810.06|13690.06|13809.28|13689.28|13810.06|13690.06|13809.04|13689.04|9
1651582780000|2022-05-03 12:59:40|13809.45|13689.45|13809.45|13689.45|13810.15|13690.15|13809.45|13689.45|10
1651582790000|2022-05-03 12:59:50|13809.5|13689.5|13807.6|13687.6|13809.93|13689.93|13807.6|13687.6|10
1651582800000|2022-05-03 13:00:00|13807.4|13687.4|13805.49|13685.49|13807.4|13687.4|13805.49|13685.49|10
1651582810000|2022-05-03 13:00:10|13805.38|13685.38|13805.32|13685.32|13805.49|13685.49|13805.32|13685.32|9
1651582820000|2022-05-03 13:00:20|13805.37|13685.37|13805.15|13685.15|13805.42|13685.42|13804.87|13684.87|10
1651582830000|2022-05-03 13:00:30|13805.24|13685.24|13804.92|13684.92|13805.63|13685.63|13804.92|13684.92|9
1651582840000|2022-05-03 13:00:40|13805.1|13685.1|13805.42|13685.42|13805.62|13685.62|13805.09|13685.09|9
1651582850000|2022-05-03 13:00:50|13805.23|13685.23|13804.92|13684.92|13805.32|13685.32|13804.74|13684.74|9
1651582860000|2022-05-03 13:01:00|13804.85|13684.85|13804.54|13684.54|13805.16|13685.16|13804.54|13684.54|10
1651582870000|2022-05-03 13:01:10|13804.53|13684.53|13803.32|13683.32|13804.57|13684.57|13803.32|13683.32|10
1651582880000|2022-05-03 13:01:20|13803.03|13683.03|13803.36|13683.36|13803.36|13683.36|13803.03|13683.03|9
1651582890000|2022-05-03 13:01:30|13803.31|13683.31|13803.85|13683.85|13803.85|13683.85|13802.83|13682.83|9
1651582900000|2022-05-03 13:01:40|13803.81|13683.81|13803.83|13683.83|13804.06|13684.06|13803.8|13683.8|9
1651582910000|2022-05-03 13:01:50|13804.08|13684.08|13803.89|13683.89|13804.08|13684.08|13803.74|13683.74|9
1651582920000|2022-05-03 13:02:00|13803.61|13683.61|13802.77|13682.77|13803.61|13683.61|13802.67|13682.67|10
1651582930000|2022-05-03 13:02:10|13802.94|13682.94|13803.23|13683.23|13803.47|13683.47|13802.94|13682.94|10
1651582940000|2022-05-03 13:02:20|13803.35|13683.35|13803.57|13683.57|13803.57|13683.57|13803.31|13683.31|9
1651582950000|2022-05-03 13:02:30|13803.67|13683.67|13803.28|13683.28|13803.67|13683.67|13802.85|13682.85|6
1651582960000|2022-05-03 13:02:40|13803.24|13683.24|13803.13|13683.13|13803.3|13683.3|13803.09|13683.09|9
1651582970000|2022-05-03 13:02:50|13803.12|13683.12|13804.19|13684.19|13804.19|13684.19|13803.12|13683.12|8
1651582980000|2022-05-03 13:03:00|13803.92|13683.92|13804.01|13684.01|13804.01|13684.01|13803.66|13683.66|8
1651582990000|2022-05-03 13:03:10|13803.84|13683.84|13803.22|13683.22|13804.26|13684.26|13803.22|13683.22|9
1651583000000|2022-05-03 13:03:20|13803.21|13683.21|13803.41|13683.41|13803.41|13683.41|13803.18|13683.18|10
1651583010000|2022-05-03 13:03:30|13803.48|13683.48|13803.35|13683.35|13803.49|13683.49|13803.32|13683.32|8
1651583020000|2022-05-03 13:03:40|13803.26|13683.26|13803.62|13683.62|13803.67|13683.67|13802.93|13682.93|6
1651583030000|2022-05-03 13:03:50|13803.81|13683.81|13803.8|13683.8|13803.85|13683.85|13803.61|13683.61|10
1651583040000|2022-05-03 13:04:00|13803.88|13683.88|13803.83|13683.83|13804.04|13684.04|13803.74|13683.74|9
1651583050000|2022-05-03 13:04:10|13803.88|13683.88|13803.27|13683.27|13803.88|13683.88|13803.27|13683.27|10
1651583060000|2022-05-03 13:04:20|13803.22|13683.22|13802.8|13682.8|13803.22|13683.22|13802.8|13682.8|8
1651583070000|2022-05-03 13:04:30|13802.93|13682.93|13803.38|13683.38|13803.38|13683.38|13802.92|13682.92|10
1651583080000|2022-05-03 13:04:40|13803.3|13683.3|13804.02|13684.02|13804.02|13684.02|13803.3|13683.3|10
1651583090000|2022-05-03 13:04:50|13803.96|13683.96|13804.44|13684.44|13804.44|13684.44|13803.96|13683.96|10
1651583100000|2022-05-03 13:05:00|13804.47|13684.47|13803.44|13683.44|13804.59|13684.59|13803.44|13683.44|10
1651583110000|2022-05-03 13:05:10|13803.48|13683.48|13802.86|13682.86|13803.48|13683.48|13802.46|13682.46|9
1651583120000|2022-05-03 13:05:20|13802.65|13682.65|13803.86|13683.86|13803.86|13683.86|13802.16|13682.16|10
1651583130000|2022-05-03 13:05:30|13804.2|13684.2|13805.08|13685.08|13805.08|13685.08|13804.2|13684.2|9
1651583140000|2022-05-03 13:05:40|13805.16|13685.16|13805.13|13685.13|13805.23|13685.23|13805.13|13685.13|7
1651583150000|2022-05-03 13:05:50|13804.57|13684.57|13804.9|13684.9|13804.9|13684.9|13804.52|13684.52|9
1651583160000|2022-05-03 13:06:00|13804.76|13684.76|13803.13|13683.13|13804.79|13684.79|13803.13|13683.13|10
1651583170000|2022-05-03 13:06:10|13802.86|13682.86|13803.18|13683.18|13803.19|13683.19|13802.86|13682.86|10
1651583180000|2022-05-03 13:06:20|13803.72|13683.72|13803.8|13683.8|13803.87|13683.87|13803.69|13683.69|9
1651583190000|2022-05-03 13:06:30|13803.75|13683.75|13803.87|13683.87|13804.02|13684.02|13803.75|13683.75|9
1651583200000|2022-05-03 13:06:40|13803.84|13683.84|13805.37|13685.37|13805.37|13685.37|13803.75|13683.75|10
1651583210000|2022-05-03 13:06:50|13805.73|13685.73|13806.24|13686.24|13806.34|13686.34|13805.73|13685.73|10
1651583220000|2022-05-03 13:07:00|13806.26|13686.26|13808.05|13688.05|13808.05|13688.05|13806.26|13686.26|10
1651583230000|2022-05-03 13:07:10|13808.09|13688.09|13809.69|13689.69|13809.69|13689.69|13808|13688|9
1651583240000|2022-05-03 13:07:20|13809.79|13689.79|13810.76|13690.76|13810.76|13690.76|13809.79|13689.79|10
1651583250000|2022-05-03 13:07:30|13810.81|13690.81|13811.5|13691.5|13811.5|13691.5|13810.81|13690.81|10
1651583260000|2022-05-03 13:07:40|13811.13|13691.13|13809.19|13689.19|13811.13|13691.13|13809.19|13689.19|10
1651583270000|2022-05-03 13:07:50|13808.77|13688.77|13808.53|13688.53|13808.77|13688.77|13808.17|13688.17|10
1651583280000|2022-05-03 13:08:00|13808.55|13688.55|13809.53|13689.53|13809.59|13689.59|13808.55|13688.55|10
1651583290000|2022-05-03 13:08:10|13810.23|13690.23|13810.62|13690.62|13810.69|13690.69|13810.21|13690.21|10
1651583300000|2022-05-03 13:08:20|13810.54|13690.54|13810.17|13690.17|13810.56|13690.56|13810.17|13690.17|10
1651583310000|2022-05-03 13:08:30|13810.13|13690.13|13809.97|13689.97|13810.35|13690.35|13809.81|13689.81|10
1651583320000|2022-05-03 13:08:40|13809.84|13689.84|13809.64|13689.64|13809.85|13689.85|13809.5|13689.5|10
1651583330000|2022-05-03 13:08:50|13809.74|13689.74|13809.71|13689.71|13809.85|13689.85|13809.71|13689.71|8
1651583340000|2022-05-03 13:09:00|13809.89|13689.89|13811.84|13691.84|13811.84|13691.84|13809.89|13689.89|10
1651583350000|2022-05-03 13:09:10|13811.83|13691.83|13812.38|13692.38|13812.38|13692.38|13811.81|13691.81|10
1651583360000|2022-05-03 13:09:20|13812.39|13692.39|13812.54|13692.54|13812.55|13692.55|13812.38|13692.38|10
1651583370000|2022-05-03 13:09:30|13812.46|13692.46|13811.85|13691.85|13812.46|13692.46|13811.41|13691.41|8
1651583380000|2022-05-03 13:09:40|13811.86|13691.86|13812.96|13692.96|13812.96|13692.96|13811.86|13691.86|10
1651583390000|2022-05-03 13:09:50|13812.94|13692.94|13813.67|13693.67|13813.67|13693.67|13812.94|13692.94|7
1651583400000|2022-05-03 13:10:00|13813.68|13693.68|13813.67|13693.67|13813.91|13693.91|13813.61|13693.61|10
1651583410000|2022-05-03 13:10:10|13813.48|13693.48|13812.65|13692.65|13813.48|13693.48|13812.65|13692.65|9
1651583420000|2022-05-03 13:10:20|13812.61|13692.61|13811.47|13691.47|13812.63|13692.63|13811.24|13691.24|10
1651583430000|2022-05-03 13:10:30|13811.41|13691.41|13813.61|13693.61|13813.61|13693.61|13811.41|13691.41|10
1651583440000|2022-05-03 13:10:40|13813.65|13693.65|13814.17|13694.17|13814.17|13694.17|13813.65|13693.65|10
1651583450000|2022-05-03 13:10:50|13814.33|13694.33|13815.76|13695.76|13815.76|13695.76|13814.33|13694.33|10
1651583460000|2022-05-03 13:11:00|13816.09|13696.09|13816.38|13696.38|13816.83|13696.83|13816.09|13696.09|8
1651583470000|2022-05-03 13:11:10|13816.24|13696.24|13815.32|13695.32|13816.24|13696.24|13815.23|13695.23|9
1651583480000|2022-05-03 13:11:20|13815.16|13695.16|13815.33|13695.33|13815.33|13695.33|13814.84|13694.84|9
1651583490000|2022-05-03 13:11:30|13815.37|13695.37|13815.83|13695.83|13815.83|13695.83|13815.33|13695.33|10
1651583500000|2022-05-03 13:11:40|13815.9|13695.9|13816.65|13696.65|13816.65|13696.65|13815.5|13695.5|8
1651583510000|2022-05-03 13:11:50|13816.57|13696.57|13816.08|13696.08|13816.57|13696.57|13816.01|13696.01|8
1651583520000|2022-05-03 13:12:00|13816.24|13696.24|13815.94|13695.94|13816.42|13696.42|13815.94|13695.94|9
1651583530000|2022-05-03 13:12:10|13815.88|13695.88|13816.22|13696.22|13816.63|13696.63|13815.84|13695.84|9
1651583540000|2022-05-03 13:12:20|13815.63|13695.63|13813.78|13693.78|13815.63|13695.63|13813.78|13693.78|9
1651583550000|2022-05-03 13:12:30|13813.37|13693.37|13812.76|13692.76|13813.62|13693.62|13812.52|13692.52|10
1651583560000|2022-05-03 13:12:40|13812.68|13692.68|13811.59|13691.59|13812.68|13692.68|13811.55|13691.55|8
1651583570000|2022-05-03 13:12:50|13811.66|13691.66|13812.06|13692.06|13812.09|13692.09|13811.61|13691.61|9
1651583580000|2022-05-03 13:13:00|13812.17|13692.17|13811.74|13691.74|13812.32|13692.32|13811.55|13691.55|10
1651583590000|2022-05-03 13:13:10|13811.41|13691.41|13802|13682|13811.41|13691.41|13802|13682|10
1651583600000|2022-05-03 13:13:20|13802.01|13682.01|13797.82|13677.82|13802.01|13682.01|13797.78|13677.78|10
1651583610000|2022-05-03 13:13:30|13797.54|13677.54|13797.72|13677.72|13797.98|13677.98|13797.54|13677.54|9
1651583620000|2022-05-03 13:13:40|13797.88|13677.88|13798.01|13678.01|13798.72|13678.72|13797.88|13677.88|9
1651583630000|2022-05-03 13:13:50|13798.02|13678.02|13797.53|13677.53|13798.02|13678.02|13797.35|13677.35|9
1651583640000|2022-05-03 13:14:00|13797.52|13677.52|13798.42|13678.42|13798.42|13678.42|13797.43|13677.43|10
1651583650000|2022-05-03 13:14:10|13798.52|13678.52|13797.91|13677.91|13798.52|13678.52|13797.91|13677.91|10
1651583660000|2022-05-03 13:14:20|13797.87|13677.87|13797.26|13677.26|13797.87|13677.87|13797.26|13677.26|10
1651583670000|2022-05-03 13:14:30|13797.24|13677.24|13795.48|13675.48|13797.24|13677.24|13795.48|13675.48|10
1651583680000|2022-05-03 13:14:40|13795.38|13675.38|13794.65|13674.65|13795.6|13675.6|13794.65|13674.65|10
1651583690000|2022-05-03 13:14:50|13794.44|13674.44|13795.07|13675.07|13795.07|13675.07|13794.44|13674.44|9
1651583700000|2022-05-03 13:15:00|13795|13675|13795.8|13675.8|13796.01|13676.01|13795|13675|9
1651583710000|2022-05-03 13:15:10|13796.01|13676.01|13795.29|13675.29|13796.01|13676.01|13795.29|13675.29|10
1651583720000|2022-05-03 13:15:20|13795.24|13675.24|13795.85|13675.85|13796.22|13676.22|13795.24|13675.24|10
1651583730000|2022-05-03 13:15:30|13796.1|13676.1|13795.39|13675.39|13796.14|13676.14|13795.07|13675.07|10
1651583740000|2022-05-03 13:15:40|13795.49|13675.49|13795.44|13675.44|13795.49|13675.49|13795.11|13675.11|9
1651583750000|2022-05-03 13:15:50|13795.34|13675.34|13795.21|13675.21|13795.63|13675.63|13795.18|13675.18|8
1651583760000|2022-05-03 13:16:00|13795.04|13675.04|13794.45|13674.45|13795.04|13675.04|13794.45|13674.45|10
1651583770000|2022-05-03 13:16:10|13794.57|13674.57|13794.36|13674.36|13794.66|13674.66|13794.17|13674.17|10
1651583780000|2022-05-03 13:16:20|13793.81|13673.81|13793.08|13673.08|13793.97|13673.97|13793.03|13673.03|9
1651583790000|2022-05-03 13:16:30|13793.11|13673.11|13793.33|13673.33|13793.46|13673.46|13793.09|13673.09|8
1651583800000|2022-05-03 13:16:40|13793.18|13673.18|13793.43|13673.43|13793.43|13673.43|13793.13|13673.13|9
1651583810000|2022-05-03 13:16:50|13793.42|13673.42|13793.3|13673.3|13793.54|13673.54|13793.26|13673.26|10
1651583820000|2022-05-03 13:17:00|13793.29|13673.29|13793.51|13673.51|13793.51|13673.51|13792.98|13672.98|10
1651583830000|2022-05-03 13:17:10|13793.52|13673.52|13793.38|13673.38|13793.52|13673.52|13793.16|13673.16|9
1651583840000|2022-05-03 13:17:20|13793.21|13673.21|13793.43|13673.43|13793.67|13673.67|13793.21|13673.21|10
1651583850000|2022-05-03 13:17:30|13793.35|13673.35|13792.98|13672.98|13793.56|13673.56|13792.88|13672.88|10
1651583860000|2022-05-03 13:17:40|13793.07|13673.07|13792.78|13672.78|13793.2|13673.2|13792.78|13672.78|9
1651583870000|2022-05-03 13:17:50|13792.69|13672.69|13792.27|13672.27|13792.69|13672.69|13792.27|13672.27|8
1651583880000|2022-05-03 13:18:00|13792.36|13672.36|13792.69|13672.69|13793|13673|13792.15|13672.15|9
1651583890000|2022-05-03 13:18:10|13792.81|13672.81|13793.16|13673.16|13793.16|13673.16|13792.53|13672.53|9
1651583900000|2022-05-03 13:18:20|13793.42|13673.42|13793.19|13673.19|13793.42|13673.42|13792.85|13672.85|8
1651583910000|2022-05-03 13:18:30|13793.13|13673.13|13794.05|13674.05|13794.05|13674.05|13792.88|13672.88|10
1651583920000|2022-05-03 13:18:40|13794.51|13674.51|13795.73|13675.73|13795.73|13675.73|13794.37|13674.37|10
1651583930000|2022-05-03 13:18:50|13795.94|13675.94|13796.53|13676.53|13796.53|13676.53|13795.84|13675.84|8
1651583940000|2022-05-03 13:19:00|13796.46|13676.46|13797.61|13677.61|13797.61|13677.61|13796.37|13676.37|9
1651583950000|2022-05-03 13:19:10|13797.51|13677.51|13798.12|13678.12|13798.12|13678.12|13797.51|13677.51|10
1651583960000|2022-05-03 13:19:20|13797.94|13677.94|13797.56|13677.56|13798.11|13678.11|13797.56|13677.56|10
1651583970000|2022-05-03 13:19:30|13797.5|13677.5|13795.49|13675.49|13797.55|13677.55|13795.49|13675.49|9
1651583980000|2022-05-03 13:19:40|13795.59|13675.59|13795.69|13675.69|13795.87|13675.87|13795.39|13675.39|10
1651583990000|2022-05-03 13:19:50|13795.36|13675.36|13795.52|13675.52|13795.52|13675.52|13794.93|13674.93|10
1651584000000|2022-05-03 13:20:00|13795.31|13675.31|13794.31|13674.31|13795.62|13675.62|13794.31|13674.31|9
1651584010000|2022-05-03 13:20:10|13794.29|13674.29|13793.65|13673.65|13794.71|13674.71|13793.32|13673.32|9
1651584020000|2022-05-03 13:20:20|13793.58|13673.58|13794.28|13674.28|13794.28|13674.28|13793.39|13673.39|10
1651584030000|2022-05-03 13:20:30|13794.47|13674.47|13795.05|13675.05|13795.57|13675.57|13794.47|13674.47|7
1651584040000|2022-05-03 13:20:40|13795.18|13675.18|13795.15|13675.15|13795.35|13675.35|13795.03|13675.03|10
1651584050000|2022-05-03 13:20:50|13795.38|13675.38|13795.56|13675.56|13795.59|13675.59|13795.32|13675.32|5
1651584060000|2022-05-03 13:21:00|13795.49|13675.49|13796.77|13676.77|13796.85|13676.85|13795.49|13675.49|10
1651584070000|2022-05-03 13:21:10|13796.92|13676.92|13795.83|13675.83|13796.92|13676.92|13795.83|13675.83|8
1651584080000|2022-05-03 13:21:20|13795.59|13675.59|13794.97|13674.97|13795.6|13675.6|13794.97|13674.97|9
1651584090000|2022-05-03 13:21:30|13794.87|13674.87|13794.59|13674.59|13794.94|13674.94|13794.59|13674.59|8
1651584100000|2022-05-03 13:21:40|13794.14|13674.14|13792.72|13672.72|13794.14|13674.14|13792.72|13672.72|8
1651584110000|2022-05-03 13:21:50|13792.45|13672.45|13791.06|13671.06|13792.64|13672.64|13791.06|13671.06|9
1651584120000|2022-05-03 13:22:00|13791.21|13671.21|13789.5|13669.5|13791.21|13671.21|13789.5|13669.5|9
1651584130000|2022-05-03 13:22:10|13789.6|13669.6|13789.97|13669.97|13790.02|13670.02|13789.54|13669.54|10
1651584140000|2022-05-03 13:22:20|13789.89|13669.89|13787.73|13667.73|13790.1|13670.1|13787.73|13667.73|9
1651584150000|2022-05-03 13:22:30|13787.84|13667.84|13787.75|13667.75|13787.98|13667.98|13787.29|13667.29|9
1651584160000|2022-05-03 13:22:40|13787.74|13667.74|13788.05|13668.05|13788.11|13668.11|13787.62|13667.62|8
1651584170000|2022-05-03 13:22:50|13788.06|13668.06|13788.48|13668.48|13788.48|13668.48|13788.06|13668.06|6
1651584180000|2022-05-03 13:23:00|13787.64|13667.64|13786.75|13666.75|13787.64|13667.64|13786.36|13666.36|10
1651584190000|2022-05-03 13:23:10|13786.98|13666.98|13787.35|13667.35|13787.57|13667.57|13786.98|13666.98|9
1651584200000|2022-05-03 13:23:20|13787.45|13667.45|13788.54|13668.54|13788.54|13668.54|13787.45|13667.45|5
1651584210000|2022-05-03 13:23:30|13789.12|13669.12|13792.04|13672.04|13792.04|13672.04|13789.11|13669.11|8
1651584220000|2022-05-03 13:23:40|13792.46|13672.46|13793.52|13673.52|13793.52|13673.52|13792.46|13672.46|8
1651584230000|2022-05-03 13:23:50|13793.55|13673.55|13793.62|13673.62|13793.96|13673.96|13793.16|13673.16|10
1651584240000|2022-05-03 13:24:00|13793.7|13673.7|13793.4|13673.4|13793.7|13673.7|13793.23|13673.23|8
1651584250000|2022-05-03 13:24:10|13793.33|13673.33|13794.42|13674.42|13794.45|13674.45|13793.33|13673.33|8
1651584260000|2022-05-03 13:24:20|13794.39|13674.39|13792.3|13672.3|13794.39|13674.39|13792.3|13672.3|10
1651584270000|2022-05-03 13:24:30|13792.11|13672.11|13789.95|13669.95|13792.11|13672.11|13789.95|13669.95|10
1651584280000|2022-05-03 13:24:40|13789.98|13669.98|13788.46|13668.46|13790.04|13670.04|13788.46|13668.46|9
1651584290000|2022-05-03 13:24:50|13788.31|13668.31|13788.2|13668.2|13788.38|13668.38|13788.13|13668.13|9
1651584300000|2022-05-03 13:25:00|13788.24|13668.24|13786.43|13666.43|13788.24|13668.24|13786.43|13666.43|9
1651584310000|2022-05-03 13:25:10|13786.35|13666.35|13785.71|13665.71|13786.35|13666.35|13785.57|13665.57|10
1651584320000|2022-05-03 13:25:20|13785.61|13665.61|13785.09|13665.09|13785.65|13665.65|13784.91|13664.91|10
1651584330000|2022-05-03 13:25:30|13784.93|13664.93|13784.73|13664.73|13784.93|13664.93|13784.41|13664.41|8
1651584340000|2022-05-03 13:25:40|13784.74|13664.74|13784.91|13664.91|13785.02|13665.02|13784.57|13664.57|8
1651584350000|2022-05-03 13:25:50|13784.96|13664.96|13785.95|13665.95|13785.95|13665.95|13784.96|13664.96|8
1651584360000|2022-05-03 13:26:00|13785.9|13665.9|13785.88|13665.88|13785.99|13665.99|13785.63|13665.63|10
1651584370000|2022-05-03 13:26:10|13785.82|13665.82|13785.49|13665.49|13785.85|13665.85|13785.3|13665.3|9
1651584380000|2022-05-03 13:26:20|13784.82|13664.82|13784.55|13664.55|13785.04|13665.04|13784.53|13664.53|10
1651584390000|2022-05-03 13:26:30|13784.62|13664.62|13782.66|13662.66|13785.8|13665.8|13782.66|13662.66|10
1651584400000|2022-05-03 13:26:40|13782.54|13662.54|13779.31|13659.31|13782.54|13662.54|13779.08|13659.08|10
1651584410000|2022-05-03 13:26:50|13778.8|13658.8|13771.09|13651.09|13778.8|13658.8|13771.09|13651.09|10
1651584420000|2022-05-03 13:27:00|13770.42|13650.42|13767.71|13647.71|13770.47|13650.47|13767.71|13647.71|10
1651584430000|2022-05-03 13:27:10|13767.18|13647.18|13768.08|13648.08|13768.08|13648.08|13767.18|13647.18|9
1651584440000|2022-05-03 13:27:20|13768.82|13648.82|13771.18|13651.18|13771.18|13651.18|13768.82|13648.82|10
1651584450000|2022-05-03 13:27:30|13771.4|13651.4|13772.32|13652.32|13772.65|13652.65|13771.4|13651.4|7
1651584460000|2022-05-03 13:27:40|13772.96|13652.96|13774.72|13654.72|13774.72|13654.72|13772.96|13652.96|10
1651584470000|2022-05-03 13:27:50|13775.11|13655.11|13777.44|13657.44|13777.44|13657.44|13775.11|13655.11|10
1651584480000|2022-05-03 13:28:00|13777.48|13657.48|13777.62|13657.62|13778.09|13658.09|13777.48|13657.48|9
1651584490000|2022-05-03 13:28:10|13777.71|13657.71|13777.32|13657.32|13778.2|13658.2|13777.1|13657.1|10
1651584500000|2022-05-03 13:28:20|13777.08|13657.08|13777.86|13657.86|13777.86|13657.86|13777.08|13657.08|9
1651584510000|2022-05-03 13:28:30|13778.23|13658.23|13776.37|13656.37|13778.23|13658.23|13775.97|13655.97|10
1651584520000|2022-05-03 13:28:40|13775.7|13655.7|13774.65|13654.65|13775.7|13655.7|13773.82|13653.82|10
1651584530000|2022-05-03 13:28:50|13774.42|13654.42|13775.71|13655.71|13775.89|13655.89|13774.42|13654.42|10
1651584540000|2022-05-03 13:29:00|13776.02|13656.02|13777.99|13657.99|13777.99|13657.99|13776.02|13656.02|10
1651584550000|2022-05-03 13:29:10|13777.87|13657.87|13776.95|13656.95|13777.87|13657.87|13776.89|13656.89|10
1651584560000|2022-05-03 13:29:20|13777.17|13657.17|13777.14|13657.14|13777.49|13657.49|13777.01|13657.01|8
1651584570000|2022-05-03 13:29:30|13777.16|13657.16|13778.1|13658.1|13778.1|13658.1|13777.16|13657.16|10
1651584580000|2022-05-03 13:29:40|13778.29|13658.29|13778.96|13658.96|13779.43|13659.43|13778.29|13658.29|8
1651584590000|2022-05-03 13:29:50|13778.86|13658.86|13778.69|13658.69|13778.86|13658.86|13777.95|13657.95|10
1651584600000|2022-05-03 13:30:00|13778.79|13658.79|13777.52|13657.52|13778.94|13658.94|13777.52|13657.52|10
1651584610000|2022-05-03 13:30:10|13777.48|13657.48|13776.57|13656.57|13777.68|13657.68|13776.49|13656.49|10
1651584620000|2022-05-03 13:30:20|13776.07|13656.07|13774.55|13654.55|13776.39|13656.39|13774.52|13654.52|10
1651584630000|2022-05-03 13:30:30|13774.18|13654.18|13773.18|13653.18|13774.46|13654.46|13773.18|13653.18|10
1651584640000|2022-05-03 13:30:40|13773.61|13653.61|13773.36|13653.36|13774.28|13654.28|13772.7|13652.7|10
1651584650000|2022-05-03 13:30:50|13773.33|13653.33|13771.83|13651.83|13773.33|13653.33|13771.83|13651.83|10
1651584660000|2022-05-03 13:31:00|13771.55|13651.55|13770.3|13650.3|13771.55|13651.55|13770.29|13650.29|9
1651584670000|2022-05-03 13:31:10|13769.34|13649.34|13764.8|13644.8|13769.34|13649.34|13764.8|13644.8|10
1651584680000|2022-05-03 13:31:20|13764.02|13644.02|13761.5|13641.5|13764.12|13644.12|13761.5|13641.5|10
1651584690000|2022-05-03 13:31:30|13761.37|13641.37|13761.21|13641.21|13762.23|13642.23|13761|13641|10
1651584700000|2022-05-03 13:31:40|13761.05|13641.05|13759.01|13639.01|13761.05|13641.05|13757.44|13637.44|10
1651584710000|2022-05-03 13:31:50|13757.03|13637.03|13745.9|13625.9|13757.03|13637.03|13745.9|13625.9|10
1651584720000|2022-05-03 13:32:00|13743.79|13623.79|13736.59|13616.59|13746.93|13626.93|13736.59|13616.59|10
1651584730000|2022-05-03 13:32:10|13736.38|13616.38|13738.34|13618.34|13738.34|13618.34|13733.22|13613.22|10
1651584740000|2022-05-03 13:32:20|13737.86|13617.86|13738.33|13618.33|13739.1|13619.1|13737.86|13617.86|10
1651584750000|2022-05-03 13:32:30|13737.99|13617.99|13738.93|13618.93|13739.17|13619.17|13737.39|13617.39|10
1651584760000|2022-05-03 13:32:40|13739.18|13619.18|13742.06|13622.06|13742.06|13622.06|13739.18|13619.18|10
1651584770000|2022-05-03 13:32:50|13742.67|13622.67|13744.44|13624.44|13744.46|13624.46|13742.67|13622.67|10
1651584780000|2022-05-03 13:33:00|13744.89|13624.89|13749.07|13629.07|13749.07|13629.07|13744.89|13624.89|9
1651584790000|2022-05-03 13:33:10|13749.02|13629.02|13745.79|13625.79|13749.04|13629.04|13745.79|13625.79|10
1651584800000|2022-05-03 13:33:20|13745.61|13625.61|13744.48|13624.48|13746.21|13626.21|13743.4|13623.4|10
1651584810000|2022-05-03 13:33:30|13744.31|13624.31|13745.14|13625.14|13745.24|13625.24|13744.31|13624.31|10
1651584820000|2022-05-03 13:33:40|13746.27|13626.27|13754.02|13634.02|13754.02|13634.02|13745.86|13625.86|10
1651584830000|2022-05-03 13:33:50|13755.01|13635.01|13758.2|13638.2|13758.2|13638.2|13755.01|13635.01|9
1651584840000|2022-05-03 13:34:00|13757.89|13637.89|13757.29|13637.29|13758.04|13638.04|13756.62|13636.62|10
1651584850000|2022-05-03 13:34:10|13757.68|13637.68|13765.49|13645.49|13765.49|13645.49|13757.51|13637.51|10
1651584860000|2022-05-03 13:34:20|13769.11|13649.11|13779.12|13659.12|13779.12|13659.12|13768.11|13648.11|10
1651584870000|2022-05-03 13:34:30|13779.75|13659.75|13794.38|13674.38|13794.38|13674.38|13779.75|13659.75|10
1651584880000|2022-05-03 13:34:40|13794.62|13674.62|13798.85|13678.85|13800.95|13680.95|13794.62|13674.62|9
1651584890000|2022-05-03 13:34:50|13798.63|13678.63|13800.24|13680.24|13800.24|13680.24|13798.63|13678.63|10
1651584900000|2022-05-03 13:35:00|13800.6|13680.6|13800.89|13680.89|13801.61|13681.61|13800.6|13680.6|10
1651584910000|2022-05-03 13:35:10|13800.04|13680.04|13792.15|13672.15|13800.04|13680.04|13792.15|13672.15|10
1651584920000|2022-05-03 13:35:20|13792.89|13672.89|13790.33|13670.33|13792.89|13672.89|13790.33|13670.33|10
1651584930000|2022-05-03 13:35:30|13790.05|13670.05|13787.15|13667.15|13790.95|13670.95|13787.05|13667.05|10
1651584940000|2022-05-03 13:35:40|13786.71|13666.71|13787.22|13667.22|13787.58|13667.58|13785.92|13665.92|10
1651584950000|2022-05-03 13:35:50|13786.78|13666.78|13786.21|13666.21|13786.93|13666.93|13785.72|13665.72|10
1651584960000|2022-05-03 13:36:00|13785.72|13665.72|13786.74|13666.74|13787.03|13667.03|13785.5|13665.5|10
1651584970000|2022-05-03 13:36:10|13786.34|13666.34|13785.34|13665.34|13786.72|13666.72|13785.34|13665.34|10
1651584980000|2022-05-03 13:36:20|13785.6|13665.6|13792.35|13672.35|13792.35|13672.35|13785.6|13665.6|10
1651584990000|2022-05-03 13:36:30|13793.19|13673.19|13802.49|13682.49|13802.49|13682.49|13793.19|13673.19|10
1651585000000|2022-05-03 13:36:40|13803.77|13683.77|13801.25|13681.25|13806.12|13686.12|13801.25|13681.25|9
1651585010000|2022-05-03 13:36:50|13801.16|13681.16|13789.79|13669.79|13801.16|13681.16|13789.79|13669.79|10
1651585020000|2022-05-03 13:37:00|13789.6|13669.6|13779.93|13659.93|13789.6|13669.6|13779.93|13659.93|10
1651585030000|2022-05-03 13:37:10|13778.69|13658.69|13774.38|13654.38|13779.27|13659.27|13774.38|13654.38|10
1651585040000|2022-05-03 13:37:20|13774.59|13654.59|13769.77|13649.77|13774.59|13654.59|13769.77|13649.77|10
1651585050000|2022-05-03 13:37:30|13770.02|13650.02|13774.28|13654.28|13774.28|13654.28|13770.02|13650.02|10
1651585060000|2022-05-03 13:37:40|13774.09|13654.09|13774.84|13654.84|13775.34|13655.34|13774.09|13654.09|10
1651585070000|2022-05-03 13:37:50|13776.5|13656.5|13776.28|13656.28|13776.74|13656.74|13775.03|13655.03|10
1651585080000|2022-05-03 13:38:00|13775.28|13655.28|13772.3|13652.3|13775.65|13655.65|13771.74|13651.74|10
1651585090000|2022-05-03 13:38:10|13772.57|13652.57|13773.34|13653.34|13774.09|13654.09|13772.16|13652.16|10
1651585100000|2022-05-03 13:38:20|13774.5|13654.5|13776.21|13656.21|13776.21|13656.21|13772.75|13652.75|10
1651585110000|2022-05-03 13:38:30|13775.94|13655.94|13777.99|13657.99|13779.08|13659.08|13775.94|13655.94|10
1651585120000|2022-05-03 13:38:40|13778.16|13658.16|13779.81|13659.81|13779.83|13659.83|13778.16|13658.16|10
1651585130000|2022-05-03 13:38:50|13779.47|13659.47|13778.34|13658.34|13779.78|13659.78|13778.34|13658.34|10
1651585140000|2022-05-03 13:39:00|13777.86|13657.86|13772.42|13652.42|13778.47|13658.47|13772.42|13652.42|10
1651585150000|2022-05-03 13:39:10|13773.44|13653.44|13768.08|13648.08|13773.44|13653.44|13767.96|13647.96|10
1651585160000|2022-05-03 13:39:20|13767.26|13647.26|13765.53|13645.53|13767.29|13647.29|13765.53|13645.53|10
1651585170000|2022-05-03 13:39:30|13766.61|13646.61|13767.9|13647.9|13769.06|13649.06|13766.46|13646.46|10
1651585180000|2022-05-03 13:39:40|13767.2|13647.2|13766.29|13646.29|13768.14|13648.14|13766.29|13646.29|10
1651585190000|2022-05-03 13:39:50|13766.33|13646.33|13761.59|13641.59|13766.33|13646.33|13761.59|13641.59|10
1651585200000|2022-05-03 13:40:00|13761.3|13641.3|13759.54|13639.54|13761.3|13641.3|13759.54|13639.54|10
1651585210000|2022-05-03 13:40:10|13759|13639|13757.52|13637.52|13759.1|13639.1|13757.52|13637.52|9
1651585220000|2022-05-03 13:40:20|13757.36|13637.36|13754.75|13634.75|13757.36|13637.36|13754.21|13634.21|10
1651585230000|2022-05-03 13:40:30|13754.71|13634.71|13753.91|13633.91|13754.71|13634.71|13753.91|13633.91|10
1651585240000|2022-05-03 13:40:40|13754.32|13634.32|13755.48|13635.48|13755.71|13635.71|13754.22|13634.22|10
1651585250000|2022-05-03 13:40:50|13755.85|13635.85|13757.57|13637.57|13757.57|13637.57|13755.85|13635.85|10
1651585260000|2022-05-03 13:41:00|13757.31|13637.31|13757.92|13637.92|13758.52|13638.52|13757.02|13637.02|10
1651585270000|2022-05-03 13:41:10|13758.23|13638.23|13757.85|13637.85|13758.68|13638.68|13757.02|13637.02|10
1651585280000|2022-05-03 13:41:20|13757.09|13637.09|13752.85|13632.85|13757.09|13637.09|13752.85|13632.85|10
1651585290000|2022-05-03 13:41:30|13753.22|13633.22|13749.49|13629.49|13753.22|13633.22|13749.49|13629.49|10
1651585300000|2022-05-03 13:41:40|13749.12|13629.12|13750.51|13630.51|13750.97|13630.97|13748.78|13628.78|10
1651585310000|2022-05-03 13:41:50|13750.78|13630.78|13752.54|13632.54|13752.75|13632.75|13750.78|13630.78|10
1651585320000|2022-05-03 13:42:00|13751.82|13631.82|13752.3|13632.3|13752.65|13632.65|13751.43|13631.43|10
1651585330000|2022-05-03 13:42:10|13752.05|13632.05|13751.36|13631.36|13752.05|13632.05|13750.64|13630.64|10
1651585340000|2022-05-03 13:42:20|13752.92|13632.92|13751.96|13631.96|13753.09|13633.09|13751.3|13631.3|10
1651585350000|2022-05-03 13:42:30|13752.05|13632.05|13752.2|13632.2|13752.49|13632.49|13751.37|13631.37|10
1651585360000|2022-05-03 13:42:40|13752.23|13632.23|13748.7|13628.7|13752.23|13632.23|13748.7|13628.7|10
1651585370000|2022-05-03 13:42:50|13748.99|13628.99|13750.49|13630.49|13752.6|13632.6|13748.99|13628.99|10
1651585380000|2022-05-03 13:43:00|13751.44|13631.44|13754.1|13634.1|13754.21|13634.21|13751.44|13631.44|10
1651585390000|2022-05-03 13:43:10|13753.95|13633.95|13751.16|13631.16|13754.16|13634.16|13751.05|13631.05|9
1651585400000|2022-05-03 13:43:20|13751.31|13631.31|13751.37|13631.37|13751.75|13631.75|13751.14|13631.14|10
1651585410000|2022-05-03 13:43:30|13751.46|13631.46|13750.12|13630.12|13751.46|13631.46|13749.74|13629.74|10
1651585420000|2022-05-03 13:43:40|13749.61|13629.61|13750.33|13630.33|13750.36|13630.36|13749.37|13629.37|10
1651585430000|2022-05-03 13:43:50|13749.55|13629.55|13749.88|13629.88|13750.57|13630.57|13749.55|13629.55|10
1651585440000|2022-05-03 13:44:00|13749.65|13629.65|13750.09|13630.09|13750.09|13630.09|13748.96|13628.96|10
1651585450000|2022-05-03 13:44:10|13749.28|13629.28|13749.83|13629.83|13750.15|13630.15|13748.85|13628.85|10
1651585460000|2022-05-03 13:44:20|13750.1|13630.1|13750.7|13630.7|13751.12|13631.12|13749.94|13629.94|9
1651585470000|2022-05-03 13:44:30|13750.54|13630.54|13750.61|13630.61|13751.46|13631.46|13750.46|13630.46|9
1651585480000|2022-05-03 13:44:40|13751.2|13631.2|13750.7|13630.7|13751.63|13631.63|13750.12|13630.12|10
1651585490000|2022-05-03 13:44:50|13750.56|13630.56|13748.87|13628.87|13750.56|13630.56|13748.84|13628.84|9
1651585500000|2022-05-03 13:45:00|13749.04|13629.04|13746.01|13626.01|13749.04|13629.04|13746.01|13626.01|10
1651585510000|2022-05-03 13:45:10|13745.99|13625.99|13745.92|13625.92|13746.35|13626.35|13745.8|13625.8|10
1651585520000|2022-05-03 13:45:20|13746.1|13626.1|13744.49|13624.49|13746.1|13626.1|13744.46|13624.46|10
1651585530000|2022-05-03 13:45:30|13744.16|13624.16|13743.05|13623.05|13744.23|13624.23|13742.69|13622.69|10
1651585540000|2022-05-03 13:45:40|13742.44|13622.44|13742.49|13622.49|13742.61|13622.61|13741.58|13621.58|10
1651585550000|2022-05-03 13:45:50|13741.97|13621.97|13737.88|13617.88|13741.97|13621.97|13737.88|13617.88|10
1651585560000|2022-05-03 13:46:00|13737.16|13617.16|13734.23|13614.23|13737.16|13617.16|13734.23|13614.23|10
1651585570000|2022-05-03 13:46:10|13734.5|13614.5|13731.54|13611.54|13734.5|13614.5|13731.54|13611.54|10
1651585580000|2022-05-03 13:46:20|13731.52|13611.52|13729.02|13609.02|13731.52|13611.52|13728.87|13608.87|10
1651585590000|2022-05-03 13:46:30|13729.07|13609.07|13728.38|13608.38|13729.1|13609.1|13727.54|13607.54|10
1651585600000|2022-05-03 13:46:40|13728.04|13608.04|13727.29|13607.29|13728.18|13608.18|13727.29|13607.29|10
1651585610000|2022-05-03 13:46:50|13726.96|13606.96|13727.56|13607.56|13727.56|13607.56|13726.56|13606.56|10
1651585620000|2022-05-03 13:47:00|13727.77|13607.77|13728.06|13608.06|13728.06|13608.06|13726.82|13606.82|10
1651585630000|2022-05-03 13:47:10|13728|13608|13726.93|13606.93|13728|13608|13726.93|13606.93|10
1651585640000|2022-05-03 13:47:20|13726.53|13606.53|13726.17|13606.17|13726.88|13606.88|13725.86|13605.86|10
1651585650000|2022-05-03 13:47:30|13726.43|13606.43|13726.7|13606.7|13726.91|13606.91|13726.18|13606.18|10
1651585660000|2022-05-03 13:47:40|13727.41|13607.41|13725.8|13605.8|13727.49|13607.49|13725.8|13605.8|10
1651585670000|2022-05-03 13:47:50|13725.37|13605.37|13726.16|13606.16|13726.52|13606.52|13725.37|13605.37|10
1651585680000|2022-05-03 13:48:00|13725.31|13605.31|13724.65|13604.65|13725.55|13605.55|13724.65|13604.65|9
1651585690000|2022-05-03 13:48:10|13724.38|13604.38|13725.32|13605.32|13725.44|13605.44|13724.23|13604.23|10
1651585700000|2022-05-03 13:48:20|13725.38|13605.38|13727.66|13607.66|13727.66|13607.66|13725.38|13605.38|10
1651585710000|2022-05-03 13:48:30|13727.89|13607.89|13727.75|13607.75|13728.41|13608.41|13726.93|13606.93|10
1651585720000|2022-05-03 13:48:40|13728.04|13608.04|13726.52|13606.52|13728.04|13608.04|13726.1|13606.1|10
1651585730000|2022-05-03 13:48:50|13726.31|13606.31|13726.26|13606.26|13726.48|13606.48|13726.16|13606.16|9
1651585740000|2022-05-03 13:49:00|13725.99|13605.99|13722.88|13602.88|13726.5|13606.5|13722.88|13602.88|10
1651585750000|2022-05-03 13:49:10|13722.49|13602.49|13713.31|13593.31|13722.49|13602.49|13712.57|13592.57|10
1651585760000|2022-05-03 13:49:20|13712.28|13592.28|13704.38|13584.38|13712.28|13592.28|13704.38|13584.38|10
1651585770000|2022-05-03 13:49:30|13702.69|13582.69|13696.78|13576.78|13702.76|13582.76|13696.78|13576.78|10
1651585780000|2022-05-03 13:49:40|13697.15|13577.15|13698.81|13578.81|13698.81|13578.81|13696.21|13576.21|10
1651585790000|2022-05-03 13:49:50|13701.83|13581.83|13709.59|13589.59|13710.29|13590.29|13701.83|13581.83|10
1651585800000|2022-05-03 13:50:00|13709.74|13589.74|13708.48|13588.48|13710.09|13590.09|13708.48|13588.48|9
1651585810000|2022-05-03 13:50:10|13707.39|13587.39|13706.41|13586.41|13707.39|13587.39|13705.82|13585.82|10
1651585820000|2022-05-03 13:50:20|13708.23|13588.23|13709.37|13589.37|13711.89|13591.89|13707.29|13587.29|10
1651585830000|2022-05-03 13:50:30|13710.01|13590.01|13713.89|13593.89|13713.89|13593.89|13710|13590|10
1651585840000|2022-05-03 13:50:40|13714.27|13594.27|13716.38|13596.38|13716.91|13596.91|13714.27|13594.27|10
1651585850000|2022-05-03 13:50:50|13716.75|13596.75|13716.3|13596.3|13716.81|13596.81|13716.01|13596.01|10
1651585860000|2022-05-03 13:51:00|13716.58|13596.58|13715.8|13595.8|13716.58|13596.58|13714.92|13594.92|10
1651585870000|2022-05-03 13:51:10|13715.75|13595.75|13714.62|13594.62|13715.75|13595.75|13714.56|13594.56|10
1651585880000|2022-05-03 13:51:20|13715.39|13595.39|13714.43|13594.43|13715.58|13595.58|13714.33|13594.33|10
1651585890000|2022-05-03 13:51:30|13715.66|13595.66|13716.75|13596.75|13716.81|13596.81|13715.57|13595.57|10
1651585900000|2022-05-03 13:51:40|13716.66|13596.66|13720.67|13600.67|13720.67|13600.67|13715.68|13595.68|10
1651585910000|2022-05-03 13:51:50|13720.99|13600.99|13724.66|13604.66|13724.66|13604.66|13720.99|13600.99|10
1651585920000|2022-05-03 13:52:00|13725.18|13605.18|13724.91|13604.91|13725.18|13605.18|13724.19|13604.19|10
1651585930000|2022-05-03 13:52:10|13725.01|13605.01|13728.32|13608.32|13728.32|13608.32|13725.01|13605.01|10
1651585940000|2022-05-03 13:52:20|13727.72|13607.72|13728.88|13608.88|13729.47|13609.47|13727.08|13607.08|10
1651585950000|2022-05-03 13:52:30|13729.94|13609.94|13729.06|13609.06|13729.94|13609.94|13728.14|13608.14|10
1651585960000|2022-05-03 13:52:40|13728.87|13608.87|13726.94|13606.94|13728.87|13608.87|13726.94|13606.94|10
1651585970000|2022-05-03 13:52:50|13726.93|13606.93|13726.65|13606.65|13727.52|13607.52|13726.65|13606.65|10
1651585980000|2022-05-03 13:53:00|13726.45|13606.45|13721.96|13601.96|13726.62|13606.62|13721.96|13601.96|9
1651585990000|2022-05-03 13:53:10|13721.67|13601.67|13721.54|13601.54|13722.92|13602.92|13721.54|13601.54|10
1651586000000|2022-05-03 13:53:20|13721.93|13601.93|13720.5|13600.5|13721.93|13601.93|13719.4|13599.4|10
1651586010000|2022-05-03 13:53:30|13720.43|13600.43|13720.57|13600.57|13721.54|13601.54|13719.71|13599.71|10
1651586020000|2022-05-03 13:53:40|13722.21|13602.21|13726.27|13606.27|13726.27|13606.27|13722.21|13602.21|10
1651586030000|2022-05-03 13:53:50|13726.2|13606.2|13728.96|13608.96|13728.96|13608.96|13726.04|13606.04|10
1651586040000|2022-05-03 13:54:00|13729.12|13609.12|13731.26|13611.26|13731.26|13611.26|13728.51|13608.51|10
1651586050000|2022-05-03 13:54:10|13732.04|13612.04|13736.32|13616.32|13736.32|13616.32|13732.04|13612.04|10
1651586060000|2022-05-03 13:54:20|13736.33|13616.33|13737.04|13617.04|13737.04|13617.04|13736.16|13616.16|9
1651586070000|2022-05-03 13:54:30|13737.91|13617.91|13738.73|13618.73|13738.74|13618.74|13737.8|13617.8|9
1651586080000|2022-05-03 13:54:40|13738.45|13618.45|13740.37|13620.37|13740.62|13620.62|13738.45|13618.45|10
1651586090000|2022-05-03 13:54:50|13741.4|13621.4|13741.66|13621.66|13741.73|13621.73|13740.56|13620.56|10
1651586100000|2022-05-03 13:55:00|13741.63|13621.63|13744.13|13624.13|13744.13|13624.13|13741.63|13621.63|10
1651586110000|2022-05-03 13:55:10|13743.7|13623.7|13746.67|13626.67|13746.73|13626.73|13743.7|13623.7|10
1651586120000|2022-05-03 13:55:20|13746.63|13626.63|13749.06|13629.06|13749.11|13629.11|13746.55|13626.55|10
1651586130000|2022-05-03 13:55:30|13749.34|13629.34|13751.31|13631.31|13751.31|13631.31|13749.34|13629.34|10
1651586140000|2022-05-03 13:55:40|13751.1|13631.1|13747.15|13627.15|13751.22|13631.22|13746.69|13626.69|10
1651586150000|2022-05-03 13:55:50|13746.48|13626.48|13743.73|13623.73|13746.48|13626.48|13743.14|13623.14|10
1651586160000|2022-05-03 13:56:00|13743.43|13623.43|13742.25|13622.25|13743.43|13623.43|13741.62|13621.62|10
1651586170000|2022-05-03 13:56:10|13742.14|13622.14|13743.59|13623.59|13743.59|13623.59|13742.14|13622.14|10
1651586180000|2022-05-03 13:56:20|13744.23|13624.23|13746.84|13626.84|13746.84|13626.84|13743.76|13623.76|10
1651586190000|2022-05-03 13:56:30|13749.66|13629.66|13756.36|13636.36|13756.36|13636.36|13749.66|13629.66|10
1651586200000|2022-05-03 13:56:40|13756.59|13636.59|13759.91|13639.91|13759.91|13639.91|13756.59|13636.59|10
1651586210000|2022-05-03 13:56:50|13759.89|13639.89|13759.12|13639.12|13759.96|13639.96|13758.84|13638.84|10
1651586220000|2022-05-03 13:57:00|13759.24|13639.24|13759.81|13639.81|13760.2|13640.2|13758.86|13638.86|10
1651586230000|2022-05-03 13:57:10|13759.76|13639.76|13763.51|13643.51|13763.51|13643.51|13759.52|13639.52|10
1651586240000|2022-05-03 13:57:20|13763.53|13643.53|13762.46|13642.46|13764.34|13644.34|13762.11|13642.11|10
1651586250000|2022-05-03 13:57:30|13762.43|13642.43|13762.08|13642.08|13762.56|13642.56|13761.4|13641.4|10
1651586260000|2022-05-03 13:57:40|13761.82|13641.82|13761.88|13641.88|13762.17|13642.17|13761.25|13641.25|10
1651586270000|2022-05-03 13:57:50|13761.18|13641.18|13760.47|13640.47|13761.77|13641.77|13760.47|13640.47|9
1651586280000|2022-05-03 13:58:00|13760.49|13640.49|13760.14|13640.14|13760.82|13640.82|13759.77|13639.77|10
1651586290000|2022-05-03 13:58:10|13760.21|13640.21|13760.03|13640.03|13760.7|13640.7|13759.6|13639.6|10
1651586300000|2022-05-03 13:58:20|13760.15|13640.15|13760.3|13640.3|13760.52|13640.52|13759.53|13639.53|10
1651586310000|2022-05-03 13:58:30|13760.07|13640.07|13760.77|13640.77|13760.98|13640.98|13760.07|13640.07|9
1651586320000|2022-05-03 13:58:40|13761|13641|13759.86|13639.86|13761.03|13641.03|13759.86|13639.86|10
1651586330000|2022-05-03 13:58:50|13759.58|13639.58|13759.17|13639.17|13759.58|13639.58|13758.01|13638.01|10
1651586340000|2022-05-03 13:59:00|13759.43|13639.43|13759.56|13639.56|13761|13641|13758.38|13638.38|10
1651586350000|2022-05-03 13:59:10|13760.88|13640.88|13760.43|13640.43|13761.44|13641.44|13760.43|13640.43|10
1651586360000|2022-05-03 13:59:20|13760.46|13640.46|13762.8|13642.8|13762.8|13642.8|13760.46|13640.46|10
1651586370000|2022-05-03 13:59:30|13763.12|13643.12|13766.54|13646.54|13767.23|13647.23|13763.12|13643.12|9
1651586380000|2022-05-03 13:59:40|13767.48|13647.48|13766.87|13646.87|13767.7|13647.7|13766.2|13646.2|10
1651586390000|2022-05-03 13:59:50|13766.76|13646.76|13765.19|13645.19|13767.05|13647.05|13765.19|13645.19|10
1651586400000|2022-05-03 14:00:00|13764.88|13644.88|13764.22|13644.22|13765.31|13645.31|13764.22|13644.22|10
1651586410000|2022-05-03 14:00:10|13765.14|13645.14|13767.28|13647.28|13767.28|13647.28|13764.14|13644.14|10
1651586420000|2022-05-03 14:00:20|13767.86|13647.86|13768.85|13648.85|13768.85|13648.85|13767.6|13647.6|10
1651586430000|2022-05-03 14:00:30|13769.92|13649.92|13772.74|13652.74|13772.74|13652.74|13769.92|13649.92|10
1651586440000|2022-05-03 14:00:40|13772.55|13652.55|13774.13|13654.13|13774.26|13654.26|13772.55|13652.55|10
1651586450000|2022-05-03 14:00:50|13773.91|13653.91|13775.54|13655.54|13775.67|13655.67|13773.91|13653.91|9
1651586460000|2022-05-03 14:01:00|13775.79|13655.79|13780.64|13660.64|13780.67|13660.67|13775.79|13655.79|10
1651586470000|2022-05-03 14:01:10|13780.63|13660.63|13781.91|13661.91|13781.91|13661.91|13780.63|13660.63|10
1651586480000|2022-05-03 14:01:20|13781.37|13661.37|13782.3|13662.3|13782.3|13662.3|13781.3|13661.3|9
1651586490000|2022-05-03 14:01:30|13782.49|13662.49|13785.59|13665.59|13785.71|13665.71|13782.49|13662.49|10
1651586500000|2022-05-03 14:01:40|13786.4|13666.4|13787.39|13667.39|13787.72|13667.72|13786.4|13666.4|10
1651586510000|2022-05-03 14:01:50|13787.89|13667.89|13787.61|13667.61|13788.02|13668.02|13787.14|13667.14|10
1651586520000|2022-05-03 14:02:00|13787.11|13667.11|13787.88|13667.88|13787.88|13667.88|13787.11|13667.11|10
1651586530000|2022-05-03 14:02:10|13786.75|13666.75|13786.05|13666.05|13787.33|13667.33|13786.05|13666.05|10
1651586540000|2022-05-03 14:02:20|13787.05|13667.05|13787.08|13667.08|13787.1|13667.1|13784.67|13664.67|9
1651586550000|2022-05-03 14:02:30|13787.14|13667.14|13786.8|13666.8|13787.54|13667.54|13786.8|13666.8|10
1651586560000|2022-05-03 14:02:40|13786.81|13666.81|13788.12|13668.12|13788.55|13668.55|13786.69|13666.69|10
1651586570000|2022-05-03 14:02:50|13788.66|13668.66|13790.11|13670.11|13790.51|13670.51|13787.78|13667.78|10
1651586580000|2022-05-03 14:03:00|13789.63|13669.63|13790.53|13670.53|13791.28|13671.28|13789.63|13669.63|10
1651586590000|2022-05-03 14:03:10|13790.68|13670.68|13791.72|13671.72|13792.08|13672.08|13790.55|13670.55|10
1651586600000|2022-05-03 14:03:20|13792.47|13672.47|13793.41|13673.41|13793.48|13673.48|13790.57|13670.57|10
1651586610000|2022-05-03 14:03:30|13792.94|13672.94|13795.32|13675.32|13795.65|13675.65|13792.94|13672.94|10
1651586620000|2022-05-03 14:03:40|13793.74|13673.74|13797.23|13677.23|13797.23|13677.23|13793.74|13673.74|10
1651586630000|2022-05-03 14:03:50|13797.17|13677.17|13797.83|13677.83|13797.83|13677.83|13797.17|13677.17|9
1651586640000|2022-05-03 14:04:00|13797.17|13677.17|13799.15|13679.15|13799.15|13679.15|13797.17|13677.17|10
1651586650000|2022-05-03 14:04:10|13798.25|13678.25|13797.85|13677.85|13799.77|13679.77|13797.85|13677.85|10
1651586660000|2022-05-03 14:04:20|13796.98|13676.98|13798.22|13678.22|13798.3|13678.3|13796.98|13676.98|10
1651586670000|2022-05-03 14:04:30|13797.83|13677.83|13799.65|13679.65|13799.65|13679.65|13797.83|13677.83|10
1651586680000|2022-05-03 14:04:40|13800|13680|13801.42|13681.42|13801.42|13681.42|13800|13680|10
1651586690000|2022-05-03 14:04:50|13801.54|13681.54|13804.71|13684.71|13804.71|13684.71|13801.54|13681.54|10
1651586700000|2022-05-03 14:05:00|13804.66|13684.66|13806.36|13686.36|13806.41|13686.41|13804.66|13684.66|10
1651586710000|2022-05-03 14:05:10|13806.34|13686.34|13814.04|13694.04|13814.04|13694.04|13806.34|13686.34|10
1651586720000|2022-05-03 14:05:20|13814.32|13694.32|13814.87|13694.87|13815.51|13695.51|13813.65|13693.65|10
1651586730000|2022-05-03 14:05:30|13815.19|13695.19|13813.9|13693.9|13815.19|13695.19|13813.24|13693.24|9
1651586740000|2022-05-03 14:05:40|13813.96|13693.96|13814.21|13694.21|13814.63|13694.63|13813.17|13693.17|10
1651586750000|2022-05-03 14:05:50|13815.03|13695.03|13814.45|13694.45|13815.03|13695.03|13813.82|13693.82|9
1651586760000|2022-05-03 14:06:00|13814.63|13694.63|13815.6|13695.6|13815.94|13695.94|13814.63|13694.63|10
1651586770000|2022-05-03 14:06:10|13814.67|13694.67|13812.94|13692.94|13815.45|13695.45|13812.94|13692.94|10
1651586780000|2022-05-03 14:06:20|13813.83|13693.83|13811.59|13691.59|13813.97|13693.97|13811.59|13691.59|10
1651586790000|2022-05-03 14:06:30|13812.4|13692.4|13809.51|13689.51|13812.4|13692.4|13809.34|13689.34|10
1651586800000|2022-05-03 14:06:40|13809.06|13689.06|13802.93|13682.93|13809.29|13689.29|13802.93|13682.93|10
1651586810000|2022-05-03 14:06:50|13802.14|13682.14|13800.15|13680.15|13802.66|13682.66|13800.15|13680.15|10
1651586820000|2022-05-03 14:07:00|13800.28|13680.28|13800.48|13680.48|13800.48|13680.48|13799.67|13679.67|10
1651586830000|2022-05-03 14:07:10|13800.75|13680.75|13796.94|13676.94|13800.75|13680.75|13796.94|13676.94|10
1651586840000|2022-05-03 14:07:20|13796.95|13676.95|13795.62|13675.62|13796.95|13676.95|13794.32|13674.32|10
1651586850000|2022-05-03 14:07:30|13795.38|13675.38|13793.94|13673.94|13795.38|13675.38|13793.64|13673.64|10
1651586860000|2022-05-03 14:07:40|13793.42|13673.42|13791.57|13671.57|13793.74|13673.74|13791.48|13671.48|10
1651586870000|2022-05-03 14:07:50|13791.9|13671.9|13791.66|13671.66|13791.97|13671.97|13790.63|13670.63|9
1651586880000|2022-05-03 14:08:00|13790.74|13670.74|13790.51|13670.51|13791.87|13671.87|13790.39|13670.39|10
1651586890000|2022-05-03 14:08:10|13789.32|13669.32|13787.41|13667.41|13789.76|13669.76|13787.41|13667.41|9
1651586900000|2022-05-03 14:08:20|13787.5|13667.5|13785.15|13665.15|13787.5|13667.5|13784.78|13664.78|8
1651586910000|2022-05-03 14:08:30|13785.39|13665.39|13784.72|13664.72|13785.52|13665.52|13783.82|13663.82|10
1651586920000|2022-05-03 14:08:40|13784.6|13664.6|13781.27|13661.27|13784.65|13664.65|13781.27|13661.27|10
1651586930000|2022-05-03 14:08:50|13779.48|13659.48|13778.07|13658.07|13779.77|13659.77|13776.93|13656.93|10
1651586940000|2022-05-03 14:09:00|13776.67|13656.67|13772.31|13652.31|13776.67|13656.67|13772.27|13652.27|10
1651586950000|2022-05-03 14:09:10|13772.13|13652.13|13770.72|13650.72|13772.13|13652.13|13769.87|13649.87|10
1651586960000|2022-05-03 14:09:20|13770.19|13650.19|13770.58|13650.58|13770.8|13650.8|13770.06|13650.06|10
1651586970000|2022-05-03 14:09:30|13770.71|13650.71|13770.93|13650.93|13771.8|13651.8|13770.58|13650.58|10
1651586980000|2022-05-03 14:09:40|13771.54|13651.54|13767.51|13647.51|13771.54|13651.54|13767.51|13647.51|10
1651586990000|2022-05-03 14:09:50|13768.08|13648.08|13765.14|13645.14|13768.08|13648.08|13765.14|13645.14|10
1651587000000|2022-05-03 14:10:00|13766.71|13646.71|13763.36|13643.36|13766.71|13646.71|13763.36|13643.36|10
1651587010000|2022-05-03 14:10:10|13763.31|13643.31|13762.72|13642.72|13763.38|13643.38|13762.72|13642.72|10
1651587020000|2022-05-03 14:10:20|13762.6|13642.6|13760.12|13640.12|13762.6|13642.6|13760.12|13640.12|10
1651587030000|2022-05-03 14:10:30|13760.15|13640.15|13760.07|13640.07|13761.13|13641.13|13759.49|13639.49|10
1651587040000|2022-05-03 14:10:40|13759.9|13639.9|13758.87|13638.87|13760.17|13640.17|13758.62|13638.62|10
1651587050000|2022-05-03 14:10:50|13758.73|13638.73|13759.41|13639.41|13760.15|13640.15|13758.36|13638.36|10
1651587060000|2022-05-03 14:11:00|13759.15|13639.15|13757.98|13637.98|13759.4|13639.4|13757.98|13637.98|10
1651587070000|2022-05-03 14:11:10|13758.1|13638.1|13756.11|13636.11|13758.1|13638.1|13756.06|13636.06|10
1651587080000|2022-05-03 14:11:20|13755.82|13635.82|13756.48|13636.48|13756.66|13636.66|13755.82|13635.82|10
1651587090000|2022-05-03 14:11:30|13755.96|13635.96|13757.7|13637.7|13757.7|13637.7|13755.96|13635.96|10
1651587100000|2022-05-03 14:11:40|13758.32|13638.32|13760.24|13640.24|13760.43|13640.43|13758.32|13638.32|10
1651587110000|2022-05-03 14:11:50|13759.8|13639.8|13758.62|13638.62|13760.95|13640.95|13758.62|13638.62|10
1651587120000|2022-05-03 14:12:00|13758.55|13638.55|13755.97|13635.97|13758.96|13638.96|13755.82|13635.82|10
1651587130000|2022-05-03 14:12:10|13755.32|13635.32|13753.67|13633.67|13755.76|13635.76|13753.67|13633.67|9
1651587140000|2022-05-03 14:12:20|13753.66|13633.66|13752.61|13632.61|13753.66|13633.66|13752.14|13632.14|9
1651587150000|2022-05-03 14:12:30|13751.79|13631.79|13738.08|13618.08|13751.79|13631.79|13738.08|13618.08|10
1651587160000|2022-05-03 14:12:40|13737.01|13617.01|13730.38|13610.38|13737.01|13617.01|13730.38|13610.38|10
1651587170000|2022-05-03 14:12:50|13729.84|13609.84|13722.92|13602.92|13729.84|13609.84|13722.92|13602.92|10
1651587180000|2022-05-03 14:13:00|13722.84|13602.84|13720|13600|13723.35|13603.35|13720|13600|10
1651587190000|2022-05-03 14:13:10|13721.25|13601.25|13724.29|13604.29|13725.05|13605.05|13721.25|13601.25|10
1651587200000|2022-05-03 14:13:20|13724.47|13604.47|13727.95|13607.95|13727.95|13607.95|13724.05|13604.05|9
1651587210000|2022-05-03 14:13:30|13728.27|13608.27|13732.76|13612.76|13732.76|13612.76|13728.27|13608.27|10
1651587220000|2022-05-03 14:13:40|13733|13613|13731.72|13611.72|13733.37|13613.37|13731.72|13611.72|10
1651587230000|2022-05-03 14:13:50|13731.83|13611.83|13729.65|13609.65|13732.05|13612.05|13729.65|13609.65|10
1651587240000|2022-05-03 14:14:00|13729.31|13609.31|13730.26|13610.26|13730.26|13610.26|13729.08|13609.08|10
1651587250000|2022-05-03 14:14:10|13729.2|13609.2|13731.02|13611.02|13731.02|13611.02|13729.2|13609.2|10
1651587260000|2022-05-03 14:14:20|13731.19|13611.19|13732.21|13612.21|13732.44|13612.44|13731.19|13611.19|10
1651587270000|2022-05-03 14:14:30|13732.06|13612.06|13733.65|13613.65|13733.65|13613.65|13731.69|13611.69|10
1651587280000|2022-05-03 14:14:40|13733.22|13613.22|13734.54|13614.54|13734.54|13614.54|13732.7|13612.7|10
1651587290000|2022-05-03 14:14:50|13734.68|13614.68|13736.98|13616.98|13737.61|13617.61|13734.68|13614.68|10
1651587300000|2022-05-03 14:15:00|13736.6|13616.6|13739.93|13619.93|13739.98|13619.98|13736.6|13616.6|10
1651587310000|2022-05-03 14:15:10|13739.85|13619.85|13740.07|13620.07|13741.29|13621.29|13739.85|13619.85|10
1651587320000|2022-05-03 14:15:20|13740.27|13620.27|13739.97|13619.97|13740.86|13620.86|13739.97|13619.97|9
1651587330000|2022-05-03 14:15:30|13740.3|13620.3|13740.02|13620.02|13741.21|13621.21|13739.66|13619.66|10
1651587340000|2022-05-03 14:15:40|13739.91|13619.91|13736.23|13616.23|13739.91|13619.91|13736.23|13616.23|10
1651587350000|2022-05-03 14:15:50|13735.79|13615.79|13731.81|13611.81|13735.79|13615.79|13731.48|13611.48|10
1651587360000|2022-05-03 14:16:00|13732.36|13612.36|13729.23|13609.23|13732.74|13612.74|13728.66|13608.66|10
1651587370000|2022-05-03 14:16:10|13729.02|13609.02|13720.29|13600.29|13729.02|13609.02|13720.29|13600.29|10
1651587380000|2022-05-03 14:16:20|13719.12|13599.12|13713.61|13593.61|13719.12|13599.12|13713.61|13593.61|10
1651587390000|2022-05-03 14:16:30|13713.46|13593.46|13710.71|13590.71|13713.46|13593.46|13710.71|13590.71|10
1651587400000|2022-05-03 14:16:40|13710.61|13590.61|13710.23|13590.23|13710.67|13590.67|13709.37|13589.37|10
1651587410000|2022-05-03 14:16:50|13709.22|13589.22|13711.72|13591.72|13711.72|13591.72|13709.22|13589.22|9
1651587420000|2022-05-03 14:17:00|13710.37|13590.37|13710.99|13590.99|13712.06|13592.06|13710.12|13590.12|10
1651587430000|2022-05-03 14:17:10|13714.09|13594.09|13717.59|13597.59|13717.59|13597.59|13714.09|13594.09|10
1651587440000|2022-05-03 14:17:20|13717.68|13597.68|13719.88|13599.88|13719.88|13599.88|13717.52|13597.52|10
1651587450000|2022-05-03 14:17:30|13719.92|13599.92|13721.89|13601.89|13721.89|13601.89|13719.92|13599.92|10
1651587460000|2022-05-03 14:17:40|13721.72|13601.72|13721.27|13601.27|13722.45|13602.45|13721.27|13601.27|10
1651587470000|2022-05-03 14:17:50|13721.23|13601.23|13720.65|13600.65|13721.3|13601.3|13720.65|13600.65|7
1651587480000|2022-05-03 14:18:00|13720.35|13600.35|13723.01|13603.01|13723.01|13603.01|13719.94|13599.94|9
1651587490000|2022-05-03 14:18:10|13723.38|13603.38|13724.98|13604.98|13725.01|13605.01|13723.38|13603.38|10
1651587500000|2022-05-03 14:18:20|13726.05|13606.05|13724.63|13604.63|13726.55|13606.55|13724.63|13604.63|10
1651587510000|2022-05-03 14:18:30|13724.86|13604.86|13723.22|13603.22|13724.86|13604.86|13723.22|13603.22|10
1651587520000|2022-05-03 14:18:40|13723.18|13603.18|13722.74|13602.74|13723.33|13603.33|13722.74|13602.74|10
1651587530000|2022-05-03 14:18:50|13722.87|13602.87|13722.83|13602.83|13723.56|13603.56|13722.71|13602.71|10
1651587540000|2022-05-03 14:19:00|13722.91|13602.91|13725.16|13605.16|13725.16|13605.16|13722.91|13602.91|10
1651587550000|2022-05-03 14:19:10|13725.13|13605.13|13726.43|13606.43|13726.47|13606.47|13725.11|13605.11|10
1651587560000|2022-05-03 14:19:20|13726.23|13606.23|13726.6|13606.6|13726.71|13606.71|13725.82|13605.82|10
1651587570000|2022-05-03 14:19:30|13726.19|13606.19|13724.64|13604.64|13727.02|13607.02|13724.64|13604.64|10
1651587580000|2022-05-03 14:19:40|13726.03|13606.03|13726.55|13606.55|13726.78|13606.78|13725.79|13605.79|10
1651587590000|2022-05-03 14:19:50|13726.32|13606.32|13725.14|13605.14|13726.32|13606.32|13724.86|13604.86|10
1651587600000|2022-05-03 14:20:00|13725.35|13605.35|13724.73|13604.73|13726.07|13606.07|13724.72|13604.72|10
1651587610000|2022-05-03 14:20:10|13724.84|13604.84|13725.12|13605.12|13725.25|13605.25|13724.42|13604.42|10
1651587620000|2022-05-03 14:20:20|13725.05|13605.05|13727.42|13607.42|13727.42|13607.42|13725.05|13605.05|9
1651587630000|2022-05-03 14:20:30|13727.44|13607.44|13728.78|13608.78|13729.03|13609.03|13727.44|13607.44|10
1651587640000|2022-05-03 14:20:40|13729.07|13609.07|13729.53|13609.53|13729.53|13609.53|13728.81|13608.81|10
1651587650000|2022-05-03 14:20:50|13729.62|13609.62|13732.86|13612.86|13732.86|13612.86|13729.62|13609.62|10
1651587660000|2022-05-03 14:21:00|13732.85|13612.85|13736.17|13616.17|13736.17|13616.17|13732.85|13612.85|9
1651587670000|2022-05-03 14:21:10|13735.87|13615.87|13736.29|13616.29|13736.29|13616.29|13735.53|13615.53|10
1651587680000|2022-05-03 14:21:20|13736.78|13616.78|13735.45|13615.45|13736.84|13616.84|13735.45|13615.45|10
1651587690000|2022-05-03 14:21:30|13735.56|13615.56|13734.17|13614.17|13735.56|13615.56|13734.13|13614.13|10
1651587700000|2022-05-03 14:21:40|13734.25|13614.25|13732.07|13612.07|13734.25|13614.25|13732.07|13612.07|10
1651587710000|2022-05-03 14:21:50|13732.21|13612.21|13729.55|13609.55|13732.46|13612.46|13729.47|13609.47|10
1651587720000|2022-05-03 14:22:00|13730.1|13610.1|13729.93|13609.93|13731.16|13611.16|13729.85|13609.85|10
1651587730000|2022-05-03 14:22:10|13730.44|13610.44|13726.78|13606.78|13730.66|13610.66|13726.78|13606.78|10
1651587740000|2022-05-03 14:22:20|13726.67|13606.67|13724.53|13604.53|13726.88|13606.88|13724.41|13604.41|10
1651587750000|2022-05-03 14:22:30|13724.38|13604.38|13723.97|13603.97|13724.38|13604.38|13722.7|13602.7|10
1651587760000|2022-05-03 14:22:40|13723.81|13603.81|13725.13|13605.13|13725.13|13605.13|13723.81|13603.81|10
1651587770000|2022-05-03 14:22:50|13724.76|13604.76|13727.13|13607.13|13727.13|13607.13|13724.61|13604.61|10
1651587780000|2022-05-03 14:23:00|13726.82|13606.82|13727.54|13607.54|13727.8|13607.8|13726.82|13606.82|9
1651587790000|2022-05-03 14:23:10|13727.7|13607.7|13729.28|13609.28|13729.28|13609.28|13727.64|13607.64|10
1651587800000|2022-05-03 14:23:20|13728.99|13608.99|13729.98|13609.98|13730.46|13610.46|13728.99|13608.99|10
1651587810000|2022-05-03 14:23:30|13730.45|13610.45|13729.11|13609.11|13730.45|13610.45|13728.46|13608.46|10
1651587820000|2022-05-03 14:23:40|13729.16|13609.16|13729.11|13609.11|13730.23|13610.23|13728.85|13608.85|10
1651587830000|2022-05-03 14:23:50|13728.79|13608.79|13728.32|13608.32|13729.77|13609.77|13728.32|13608.32|10
1651587840000|2022-05-03 14:24:00|13728.49|13608.49|13729.54|13609.54|13729.54|13609.54|13728.49|13608.49|10
1651587850000|2022-05-03 14:24:10|13729.16|13609.16|13729.46|13609.46|13729.46|13609.46|13728.64|13608.64|10
1651587860000|2022-05-03 14:24:20|13729.34|13609.34|13728.16|13608.16|13729.34|13609.34|13728.16|13608.16|10
1651587870000|2022-05-03 14:24:30|13728.66|13608.66|13727.44|13607.44|13728.66|13608.66|13727.27|13607.27|10
1651587880000|2022-05-03 14:24:40|13727.12|13607.12|13727.14|13607.14|13727.34|13607.34|13726.79|13606.79|8
1651587890000|2022-05-03 14:24:50|13726.72|13606.72|13726.43|13606.43|13726.85|13606.85|13726.15|13606.15|10
1651587900000|2022-05-03 14:25:00|13726.04|13606.04|13727.8|13607.8|13727.8|13607.8|13726.04|13606.04|10
1651587910000|2022-05-03 14:25:10|13727.53|13607.53|13729.48|13609.48|13729.48|13609.48|13727.47|13607.47|10
1651587920000|2022-05-03 14:25:20|13729.06|13609.06|13729.66|13609.66|13730.22|13610.22|13729.06|13609.06|10
1651587930000|2022-05-03 14:25:30|13729.68|13609.68|13729.81|13609.81|13729.85|13609.85|13728.59|13608.59|10
1651587940000|2022-05-03 14:25:40|13729.54|13609.54|13733.33|13613.33|13733.33|13613.33|13729.06|13609.06|10
1651587950000|2022-05-03 14:25:50|13733.55|13613.55|13734.96|13614.96|13736.58|13616.58|13729.92|13609.92|10
1651587960000|2022-05-03 14:26:00|13738.25|13618.25|13743.28|13623.28|13743.35|13623.35|13738.25|13618.25|10
1651587970000|2022-05-03 14:26:10|13744.96|13624.96|13746.41|13626.41|13746.41|13626.41|13744.15|13624.15|9
1651587980000|2022-05-03 14:26:20|13746.46|13626.46|13747.34|13627.34|13747.45|13627.45|13746.23|13626.23|9
1651587990000|2022-05-03 14:26:30|13747.39|13627.39|13747.45|13627.45|13747.83|13627.83|13746.81|13626.81|10
1651588000000|2022-05-03 14:26:40|13747.14|13627.14|13746.9|13626.9|13747.26|13627.26|13746.9|13626.9|9
1651588010000|2022-05-03 14:26:50|13746.86|13626.86|13747.52|13627.52|13747.52|13627.52|13746.36|13626.36|9
1651588020000|2022-05-03 14:27:00|13747.04|13627.04|13749.5|13629.5|13749.5|13629.5|13747.04|13627.04|9
1651588030000|2022-05-03 14:27:10|13748.69|13628.69|13749.85|13629.85|13749.89|13629.89|13748.37|13628.37|9
1651588040000|2022-05-03 14:27:20|13749.74|13629.74|13751.28|13631.28|13751.69|13631.69|13749.16|13629.16|10
1651588050000|2022-05-03 14:27:30|13750.63|13630.63|13751.04|13631.04|13751.28|13631.28|13750.59|13630.59|10
1651588060000|2022-05-03 14:27:40|13751.09|13631.09|13751.08|13631.08|13751.09|13631.09|13750.4|13630.4|10
1651588070000|2022-05-03 14:27:50|13751.11|13631.11|13751.57|13631.57|13751.57|13631.57|13750.96|13630.96|10
1651588080000|2022-05-03 14:28:00|13751.15|13631.15|13751.81|13631.81|13752|13632|13751.15|13631.15|10
1651588090000|2022-05-03 14:28:10|13751.8|13631.8|13751.42|13631.42|13752.04|13632.04|13751.24|13631.24|9
1651588100000|2022-05-03 14:28:20|13751.23|13631.23|13751.96|13631.96|13752.08|13632.08|13750.8|13630.8|10
1651588110000|2022-05-03 14:28:30|13751.82|13631.82|13752.48|13632.48|13752.48|13632.48|13750.71|13630.71|10
1651588120000|2022-05-03 14:28:40|13752.24|13632.24|13751.6|13631.6|13752.24|13632.24|13751.03|13631.03|10
1651588130000|2022-05-03 14:28:50|13751.04|13631.04|13752.63|13632.63|13752.63|13632.63|13751.04|13631.04|10
1651588140000|2022-05-03 14:29:00|13752.73|13632.73|13754.33|13634.33|13754.33|13634.33|13752.73|13632.73|9
1651588150000|2022-05-03 14:29:10|13754.35|13634.35|13756.27|13636.27|13756.27|13636.27|13754.32|13634.32|10
1651588160000|2022-05-03 14:29:20|13756.79|13636.79|13756.75|13636.75|13757.91|13637.91|13756.26|13636.26|10
1651588170000|2022-05-03 14:29:30|13756.79|13636.79|13757.66|13637.66|13757.71|13637.71|13756.79|13636.79|10
1651588180000|2022-05-03 14:29:40|13757.67|13637.67|13760.11|13640.11|13760.11|13640.11|13757.67|13637.67|10
1651588190000|2022-05-03 14:29:50|13760.1|13640.1|13760.9|13640.9|13760.9|13640.9|13760.08|13640.08|10
1651588200000|2022-05-03 14:30:00|13761.78|13641.78|13763.1|13643.1|13763.1|13643.1|13761.78|13641.78|10
1651588210000|2022-05-03 14:30:10|13763.38|13643.38|13764.96|13644.96|13764.96|13644.96|13763.38|13643.38|9
1651588220000|2022-05-03 14:30:20|13766.01|13646.01|13766.51|13646.51|13766.61|13646.61|13765.87|13645.87|9
1651588230000|2022-05-03 14:30:30|13766.43|13646.43|13765.26|13645.26|13766.84|13646.84|13765.26|13645.26|10
1651588240000|2022-05-03 14:30:40|13765.23|13645.23|13762.91|13642.91|13765.23|13645.23|13762.91|13642.91|10
1651588250000|2022-05-03 14:30:50|13762.94|13642.94|13760.71|13640.71|13762.94|13642.94|13760.71|13640.71|9
1651588260000|2022-05-03 14:31:00|13760.65|13640.65|13758.23|13638.23|13760.65|13640.65|13758.23|13638.23|10
1651588270000|2022-05-03 14:31:10|13758.25|13638.25|13753.45|13633.45|13758.29|13638.29|13753.37|13633.37|8
1651588280000|2022-05-03 14:31:20|13753.27|13633.27|13745.67|13625.67|13753.27|13633.27|13745.67|13625.67|9
1651588290000|2022-05-03 14:31:30|13745.57|13625.57|13746.95|13626.95|13746.95|13626.95|13745.57|13625.57|10
1651588300000|2022-05-03 14:31:40|13747.41|13627.41|13749.99|13629.99|13749.99|13629.99|13747.41|13627.41|9
1651588310000|2022-05-03 14:31:50|13750.01|13630.01|13751.45|13631.45|13751.94|13631.94|13750.01|13630.01|9
1651588320000|2022-05-03 14:32:00|13751.81|13631.81|13753.22|13633.22|13753.22|13633.22|13751.81|13631.81|9
1651588330000|2022-05-03 14:32:10|13752.81|13632.81|13754.24|13634.24|13754.24|13634.24|13752.79|13632.79|10
1651588340000|2022-05-03 14:32:20|13753.82|13633.82|13755.35|13635.35|13755.35|13635.35|13753.82|13633.82|10
1651588350000|2022-05-03 14:32:30|13755.53|13635.53|13757.57|13637.57|13757.58|13637.58|13755.53|13635.53|10
1651588360000|2022-05-03 14:32:40|13757.82|13637.82|13757.52|13637.52|13758.16|13638.16|13757.45|13637.45|10
1651588370000|2022-05-03 14:32:50|13757.49|13637.49|13758.57|13638.57|13758.57|13638.57|13757.46|13637.46|10
1651588380000|2022-05-03 14:33:00|13758.72|13638.72|13760.11|13640.11|13760.16|13640.16|13758.21|13638.21|10
1651588390000|2022-05-03 14:33:10|13760.23|13640.23|13760.04|13640.04|13760.24|13640.24|13759.57|13639.57|10
1651588400000|2022-05-03 14:33:20|13759.91|13639.91|13758.88|13638.88|13760.07|13640.07|13758.78|13638.78|10
1651588410000|2022-05-03 14:33:30|13758.61|13638.61|13758.97|13638.97|13758.97|13638.97|13757.25|13637.25|9
1651588420000|2022-05-03 14:33:40|13759.9|13639.9|13762.68|13642.68|13763.13|13643.13|13759.9|13639.9|9
1651588430000|2022-05-03 14:33:50|13763.13|13643.13|13762.36|13642.36|13763.25|13643.25|13762.36|13642.36|10
1651588440000|2022-05-03 14:34:00|13762.37|13642.37|13762.06|13642.06|13762.37|13642.37|13761.78|13641.78|10
1651588450000|2022-05-03 14:34:10|13761.75|13641.75|13762.43|13642.43|13762.43|13642.43|13761.56|13641.56|10
1651588460000|2022-05-03 14:34:20|13762.27|13642.27|13764.73|13644.73|13764.73|13644.73|13762.27|13642.27|10
1651588470000|2022-05-03 14:34:30|13764.78|13644.78|13766.83|13646.83|13766.83|13646.83|13764.59|13644.59|10
1651588480000|2022-05-03 14:34:40|13767.07|13647.07|13767.08|13647.08|13767.08|13647.08|13766.68|13646.68|10
1651588490000|2022-05-03 14:34:50|13767|13647|13764.82|13644.82|13767|13647|13764.82|13644.82|10
1651588500000|2022-05-03 14:35:00|13764.79|13644.79|13765.28|13645.28|13765.33|13645.33|13764.43|13644.43|10
1651588510000|2022-05-03 14:35:10|13765.21|13645.21|13765.37|13645.37|13765.43|13645.43|13765.01|13645.01|10
1651588520000|2022-05-03 14:35:20|13765.57|13645.57|13766.48|13646.48|13766.48|13646.48|13765.57|13645.57|10
1651588530000|2022-05-03 14:35:30|13766.74|13646.74|13767.03|13647.03|13767.18|13647.18|13766.64|13646.64|10
1651588540000|2022-05-03 14:35:40|13767.35|13647.35|13768.41|13648.41|13768.41|13648.41|13767.14|13647.14|10
1651588550000|2022-05-03 14:35:50|13768.99|13648.99|13770.44|13650.44|13770.44|13650.44|13768.99|13648.99|10
1651588560000|2022-05-03 14:36:00|13770.29|13650.29|13769.68|13649.68|13770.29|13650.29|13769.12|13649.12|10
1651588570000|2022-05-03 14:36:10|13769.57|13649.57|13769.6|13649.6|13770.09|13650.09|13768.93|13648.93|10
1651588580000|2022-05-03 14:36:20|13769.5|13649.5|13773.59|13653.59|13773.59|13653.59|13769.5|13649.5|10
1651588590000|2022-05-03 14:36:30|13773.4|13653.4|13772.36|13652.36|13773.4|13653.4|13772.32|13652.32|10
1651588600000|2022-05-03 14:36:40|13772.62|13652.62|13773.79|13653.79|13773.79|13653.79|13772.62|13652.62|9
1651588610000|2022-05-03 14:36:50|13773.88|13653.88|13771.78|13651.78|13773.88|13653.88|13771.78|13651.78|10
1651588620000|2022-05-03 14:37:00|13771.65|13651.65|13770.08|13650.08|13771.95|13651.95|13770.08|13650.08|10
1651588630000|2022-05-03 14:37:10|13770.35|13650.35|13770.29|13650.29|13771.26|13651.26|13769.97|13649.97|10
1651588640000|2022-05-03 14:37:20|13769.75|13649.75|13767.36|13647.36|13770.17|13650.17|13767.36|13647.36|9
1651588650000|2022-05-03 14:37:30|13767.32|13647.32|13762.8|13642.8|13767.32|13647.32|13762.8|13642.8|9
1651588660000|2022-05-03 14:37:40|13763.39|13643.39|13761.71|13641.71|13763.39|13643.39|13761.71|13641.71|10
1651588670000|2022-05-03 14:37:50|13761.75|13641.75|13761.45|13641.45|13761.91|13641.91|13761.28|13641.28|10
1651588680000|2022-05-03 14:38:00|13761.24|13641.24|13760.9|13640.9|13761.34|13641.34|13760.8|13640.8|10
1651588690000|2022-05-03 14:38:10|13760.79|13640.79|13759.55|13639.55|13760.79|13640.79|13759.55|13639.55|7
1651588700000|2022-05-03 14:38:20|13759.59|13639.59|13759.51|13639.51|13759.7|13639.7|13759.01|13639.01|10
1651588710000|2022-05-03 14:38:30|13759.78|13639.78|13758.91|13638.91|13760.03|13640.03|13758.57|13638.57|10
1651588720000|2022-05-03 14:38:40|13758.98|13638.98|13758.1|13638.1|13759.19|13639.19|13758.1|13638.1|10
1651588730000|2022-05-03 14:38:50|13758.03|13638.03|13757.22|13637.22|13758.16|13638.16|13757.22|13637.22|10
1651588740000|2022-05-03 14:39:00|13757.34|13637.34|13757.44|13637.44|13757.77|13637.77|13757.3|13637.3|10
1651588750000|2022-05-03 14:39:10|13757.4|13637.4|13754.92|13634.92|13757.4|13637.4|13754.92|13634.92|9
1651588760000|2022-05-03 14:39:20|13754.73|13634.73|13753.46|13633.46|13754.73|13634.73|13753.19|13633.19|10
1651588770000|2022-05-03 14:39:30|13753.3|13633.3|13752.21|13632.21|13753.37|13633.37|13752.21|13632.21|10
1651588780000|2022-05-03 14:39:40|13752|13632|13751.51|13631.51|13752.15|13632.15|13751.33|13631.33|9
1651588790000|2022-05-03 14:39:50|13751.45|13631.45|13751.43|13631.43|13751.8|13631.8|13750.89|13630.89|10
1651588800000|2022-05-03 14:40:00|13751.5|13631.5|13751.02|13631.02|13751.5|13631.5|13750.86|13630.86|10
1651588810000|2022-05-03 14:40:10|13750.97|13630.97|13749.42|13629.42|13750.97|13630.97|13749.42|13629.42|8
1651588820000|2022-05-03 14:40:20|13748.87|13628.87|13746.74|13626.74|13748.87|13628.87|13746.74|13626.74|9
1651588830000|2022-05-03 14:40:30|13746.18|13626.18|13745.62|13625.62|13747.24|13627.24|13745.62|13625.62|10
1651588840000|2022-05-03 14:40:40|13745.68|13625.68|13745.02|13625.02|13745.85|13625.85|13745.02|13625.02|10
1651588850000|2022-05-03 14:40:50|13744.89|13624.89|13744.44|13624.44|13744.98|13624.98|13744.44|13624.44|9
1651588860000|2022-05-03 14:41:00|13743.31|13623.31|13740.43|13620.43|13743.89|13623.89|13740.43|13620.43|10
1651588870000|2022-05-03 14:41:10|13740.23|13620.23|13736.5|13616.5|13740.23|13620.23|13736.5|13616.5|9
1651588880000|2022-05-03 14:41:20|13736.69|13616.69|13736.09|13616.09|13736.8|13616.8|13736.09|13616.09|10
1651588890000|2022-05-03 14:41:30|13736.16|13616.16|13734.59|13614.59|13736.16|13616.16|13734.59|13614.59|10
1651588900000|2022-05-03 14:41:40|13734.64|13614.64|13733.11|13613.11|13734.64|13614.64|13732.99|13612.99|10
1651588910000|2022-05-03 14:41:50|13733.21|13613.21|13732.81|13612.81|13733.22|13613.22|13732.81|13612.81|10
1651588920000|2022-05-03 14:42:00|13732.91|13612.91|13730.8|13610.8|13732.91|13612.91|13730.73|13610.73|10
1651588930000|2022-05-03 14:42:10|13730.45|13610.45|13729.47|13609.47|13730.6|13610.6|13729.29|13609.29|10
1651588940000|2022-05-03 14:42:20|13729.53|13609.53|13729.64|13609.64|13730.13|13610.13|13729.51|13609.51|10
1651588950000|2022-05-03 14:42:30|13729.65|13609.65|13727.82|13607.82|13729.65|13609.65|13727.73|13607.73|10
1651588960000|2022-05-03 14:42:40|13728|13608|13728.74|13608.74|13729|13609|13728|13608|10
1651588970000|2022-05-03 14:42:50|13729.15|13609.15|13728.99|13608.99|13729.54|13609.54|13728.9|13608.9|10
1651588980000|2022-05-03 14:43:00|13729.56|13609.56|13730.29|13610.29|13730.29|13610.29|13728.72|13608.72|10
1651588990000|2022-05-03 14:43:10|13730.14|13610.14|13729.77|13609.77|13730.25|13610.25|13729.59|13609.59|9
1651589000000|2022-05-03 14:43:20|13729.85|13609.85|13728.67|13608.67|13730.04|13610.04|13728.67|13608.67|10
1651589010000|2022-05-03 14:43:30|13729.05|13609.05|13727.59|13607.59|13729.05|13609.05|13727.53|13607.53|10
1651589020000|2022-05-03 14:43:40|13727.46|13607.46|13726.45|13606.45|13727.52|13607.52|13726.21|13606.21|10
1651589030000|2022-05-03 14:43:50|13726.52|13606.52|13725.55|13605.55|13726.65|13606.65|13725.29|13605.29|9
1651589040000|2022-05-03 14:44:00|13725.57|13605.57|13722.88|13602.88|13725.57|13605.57|13722.88|13602.88|10
1651589050000|2022-05-03 14:44:10|13722.94|13602.94|13722.55|13602.55|13722.94|13602.94|13722.03|13602.03|10
1651589060000|2022-05-03 14:44:20|13722.43|13602.43|13721.77|13601.77|13722.43|13602.43|13721.6|13601.6|10
1651589070000|2022-05-03 14:44:30|13721.98|13601.98|13720.58|13600.58|13722.13|13602.13|13720.58|13600.58|10
1651589080000|2022-05-03 14:44:40|13720.9|13600.9|13720.86|13600.86|13721.1|13601.1|13720.62|13600.62|8
1651589090000|2022-05-03 14:44:50|13721.14|13601.14|13721.5|13601.5|13721.95|13601.95|13721.11|13601.11|10
1651589100000|2022-05-03 14:45:00|13721.14|13601.14|13719.47|13599.47|13721.5|13601.5|13719.47|13599.47|10
1651589110000|2022-05-03 14:45:10|13719.86|13599.86|13718.23|13598.23|13719.86|13599.86|13718.23|13598.23|10
1651589120000|2022-05-03 14:45:20|13719.84|13599.84|13719.65|13599.65|13720|13600|13718.54|13598.54|10
1651589130000|2022-05-03 14:45:30|13718.22|13598.22|13719.65|13599.65|13719.65|13599.65|13717.94|13597.94|10
1651589140000|2022-05-03 14:45:40|13718.8|13598.8|13719.49|13599.49|13719.49|13599.49|13718.39|13598.39|10
1651589150000|2022-05-03 14:45:50|13719.57|13599.57|13719.61|13599.61|13720.12|13600.12|13719.53|13599.53|10
1651589160000|2022-05-03 14:46:00|13720.23|13600.23|13720.69|13600.69|13721.62|13601.62|13720.23|13600.23|10
1651589170000|2022-05-03 14:46:10|13721.94|13601.94|13722.73|13602.73|13722.81|13602.81|13721.83|13601.83|10
1651589180000|2022-05-03 14:46:20|13722.57|13602.57|13721.95|13601.95|13722.71|13602.71|13721.89|13601.89|9
1651589190000|2022-05-03 14:46:30|13723.03|13603.03|13721.15|13601.15|13723.03|13603.03|13721.15|13601.15|8
1651589200000|2022-05-03 14:46:40|13720.97|13600.97|13721.02|13601.02|13721.86|13601.86|13720.28|13600.28|10
1651589210000|2022-05-03 14:46:50|13721.12|13601.12|13717.71|13597.71|13721.12|13601.12|13717.71|13597.71|10
1651589220000|2022-05-03 14:47:00|13717.43|13597.43|13716.08|13596.08|13717.92|13597.92|13715.7|13595.7|10
1651589230000|2022-05-03 14:47:10|13715.96|13595.96|13713.43|13593.43|13715.96|13595.96|13713.38|13593.38|10
1651589240000|2022-05-03 14:47:20|13713.09|13593.09|13712.56|13592.56|13713.15|13593.15|13711.97|13591.97|9
1651589250000|2022-05-03 14:47:30|13711.9|13591.9|13710.55|13590.55|13712.4|13592.4|13710.55|13590.55|10
1651589260000|2022-05-03 14:47:40|13710.48|13590.48|13709.08|13589.08|13711.11|13591.11|13709.08|13589.08|10
1651589270000|2022-05-03 14:47:50|13709.21|13589.21|13707.43|13587.43|13709.21|13589.21|13707.43|13587.43|10
1651589280000|2022-05-03 14:48:00|13707.58|13587.58|13708.75|13588.75|13708.75|13588.75|13707.58|13587.58|10
1651589290000|2022-05-03 14:48:10|13707.9|13587.9|13706.99|13586.99|13707.9|13587.9|13706.99|13586.99|10
1651589300000|2022-05-03 14:48:20|13706.67|13586.67|13706.43|13586.43|13706.74|13586.74|13706.19|13586.19|10
1651589310000|2022-05-03 14:48:30|13706.19|13586.19|13709.22|13589.22|13709.22|13589.22|13706.19|13586.19|10
1651589320000|2022-05-03 14:48:40|13710.18|13590.18|13712.6|13592.6|13712.6|13592.6|13710.02|13590.02|10
1651589330000|2022-05-03 14:48:50|13713.54|13593.54|13713.95|13593.95|13715.1|13595.1|13713.54|13593.54|10
1651589340000|2022-05-03 14:49:00|13714.68|13594.68|13713.34|13593.34|13714.68|13594.68|13713.34|13593.34|10
1651589350000|2022-05-03 14:49:10|13713.62|13593.62|13713.62|13593.62|13713.78|13593.78|13713.54|13593.54|10
1651589360000|2022-05-03 14:49:20|13713.56|13593.56|13714.12|13594.12|13714.23|13594.23|13713.56|13593.56|10
1651589370000|2022-05-03 14:49:30|13713.77|13593.77|13713.69|13593.69|13714.45|13594.45|13713.69|13593.69|9
1651589380000|2022-05-03 14:49:40|13713.54|13593.54|13712.81|13592.81|13713.54|13593.54|13712.74|13592.74|10
1651589390000|2022-05-03 14:49:50|13712.51|13592.51|13711.36|13591.36|13712.51|13592.51|13711.36|13591.36|10
1651589400000|2022-05-03 14:50:00|13711.29|13591.29|13710.13|13590.13|13711.35|13591.35|13710.13|13590.13|9
1651589410000|2022-05-03 14:50:10|13710.25|13590.25|13708.43|13588.43|13710.25|13590.25|13708.43|13588.43|10
1651589420000|2022-05-03 14:50:20|13708.79|13588.79|13709.21|13589.21|13709.21|13589.21|13707.99|13587.99|10
1651589430000|2022-05-03 14:50:30|13709.43|13589.43|13710.45|13590.45|13710.45|13590.45|13708.5|13588.5|10
1651589440000|2022-05-03 14:50:40|13710.24|13590.24|13710.43|13590.43|13710.8|13590.8|13710.04|13590.04|10
1651589450000|2022-05-03 14:50:50|13710.67|13590.67|13710.89|13590.89|13710.91|13590.91|13710.29|13590.29|10
1651589460000|2022-05-03 14:51:00|13710.48|13590.48|13710.81|13590.81|13710.84|13590.84|13709.73|13589.73|9
1651589470000|2022-05-03 14:51:10|13710.89|13590.89|13711.53|13591.53|13711.53|13591.53|13710.5|13590.5|10
1651589480000|2022-05-03 14:51:20|13711.1|13591.1|13712.7|13592.7|13712.7|13592.7|13711.1|13591.1|9
1651589490000|2022-05-03 14:51:30|13712.8|13592.8|13713.98|13593.98|13714.06|13594.06|13712.8|13592.8|9
1651589500000|2022-05-03 14:51:40|13713.45|13593.45|13712.75|13592.75|13713.62|13593.62|13712.75|13592.75|10
1651589510000|2022-05-03 14:51:50|13713.17|13593.17|13711.66|13591.66|13713.17|13593.17|13711.61|13591.61|10
1651589520000|2022-05-03 14:52:00|13711.88|13591.88|13710.63|13590.63|13711.88|13591.88|13710.33|13590.33|10
1651589530000|2022-05-03 14:52:10|13710.43|13590.43|13710.45|13590.45|13710.63|13590.63|13710.43|13590.43|10
1651589540000|2022-05-03 14:52:20|13710.31|13590.31|13711.57|13591.57|13711.57|13591.57|13710.31|13590.31|10
1651589550000|2022-05-03 14:52:30|13711.5|13591.5|13710.67|13590.67|13711.5|13591.5|13710.67|13590.67|10
1651589560000|2022-05-03 14:52:40|13710.44|13590.44|13713.64|13593.64|13713.64|13593.64|13710.44|13590.44|10
1651589570000|2022-05-03 14:52:50|13713.69|13593.69|13713.68|13593.68|13714.1|13594.1|13712.61|13592.61|10
1651589580000|2022-05-03 14:53:00|13712.81|13592.81|13711.8|13591.8|13713.24|13593.24|13711.8|13591.8|10
1651589590000|2022-05-03 14:53:10|13711.95|13591.95|13710.84|13590.84|13712.16|13592.16|13710.84|13590.84|10
1651589600000|2022-05-03 14:53:20|13712.06|13592.06|13713.52|13593.52|13713.52|13593.52|13711.72|13591.72|10
1651589610000|2022-05-03 14:53:30|13713.72|13593.72|13713.32|13593.32|13714.03|13594.03|13712.5|13592.5|10
1651589620000|2022-05-03 14:53:40|13713.51|13593.51|13714.79|13594.79|13714.79|13594.79|13713.34|13593.34|10
1651589630000|2022-05-03 14:53:50|13715.17|13595.17|13715.78|13595.78|13715.78|13595.78|13715.17|13595.17|9
1651589640000|2022-05-03 14:54:00|13715.4|13595.4|13717.86|13597.86|13718.62|13598.62|13715.4|13595.4|10
1651589650000|2022-05-03 14:54:10|13719.41|13599.41|13722.09|13602.09|13722.5|13602.5|13719.24|13599.24|10
1651589660000|2022-05-03 14:54:20|13722.12|13602.12|13723.4|13603.4|13723.4|13603.4|13721.88|13601.88|10
1651589670000|2022-05-03 14:54:30|13723.45|13603.45|13725.66|13605.66|13725.66|13605.66|13723.45|13603.45|10
1651589680000|2022-05-03 14:54:40|13725.22|13605.22|13723.85|13603.85|13725.22|13605.22|13723.61|13603.61|10
1651589690000|2022-05-03 14:54:50|13725.51|13605.51|13724.11|13604.11|13725.56|13605.56|13724.11|13604.11|9
1651589700000|2022-05-03 14:55:00|13724.09|13604.09|13722.46|13602.46|13724.09|13604.09|13722.43|13602.43|9
1651589710000|2022-05-03 14:55:10|13722.51|13602.51|13723.77|13603.77|13723.77|13603.77|13722.51|13602.51|10
1651589720000|2022-05-03 14:55:20|13723.89|13603.89|13724.65|13604.65|13724.67|13604.67|13723.81|13603.81|10
1651589730000|2022-05-03 14:55:30|13724.59|13604.59|13725.61|13605.61|13726.15|13606.15|13724.59|13604.59|10
1651589740000|2022-05-03 14:55:40|13725.57|13605.57|13726.57|13606.57|13726.57|13606.57|13725.57|13605.57|10
1651589750000|2022-05-03 14:55:50|13726.53|13606.53|13726.82|13606.82|13727.84|13607.84|13726.53|13606.53|10
1651589760000|2022-05-03 14:56:00|13726.4|13606.4|13724.18|13604.18|13726.4|13606.4|13724.18|13604.18|8
1651589770000|2022-05-03 14:56:10|13724.13|13604.13|13723.99|13603.99|13724.98|13604.98|13723.99|13603.99|10
1651589780000|2022-05-03 14:56:20|13724.23|13604.23|13724.61|13604.61|13724.93|13604.93|13723.63|13603.63|10
1651589790000|2022-05-03 14:56:30|13724.93|13604.93|13725.34|13605.34|13725.34|13605.34|13724.73|13604.73|9
1651589800000|2022-05-03 14:56:40|13725.3|13605.3|13725.32|13605.32|13725.9|13605.9|13725.2|13605.2|10
1651589810000|2022-05-03 14:56:50|13725.38|13605.38|13727.33|13607.33|13727.33|13607.33|13725.38|13605.38|9
1651589820000|2022-05-03 14:57:00|13727.29|13607.29|13727.5|13607.5|13727.66|13607.66|13727.29|13607.29|10
1651589830000|2022-05-03 14:57:10|13727.74|13607.74|13729.33|13609.33|13729.33|13609.33|13727.74|13607.74|10
1651589840000|2022-05-03 14:57:20|13729.06|13609.06|13730.13|13610.13|13730.13|13610.13|13728.97|13608.97|10
1651589850000|2022-05-03 14:57:30|13729.7|13609.7|13730.55|13610.55|13731.27|13611.27|13729.7|13609.7|10
1651589860000|2022-05-03 14:57:40|13730.89|13610.89|13730.72|13610.72|13730.89|13610.89|13730.23|13610.23|10
1651589870000|2022-05-03 14:57:50|13730.71|13610.71|13730.45|13610.45|13730.79|13610.79|13729.21|13609.21|9
1651589880000|2022-05-03 14:58:00|13730.1|13610.1|13727.56|13607.56|13730.1|13610.1|13727.55|13607.55|10
1651589890000|2022-05-03 14:58:10|13727.18|13607.18|13725.38|13605.38|13727.22|13607.22|13725.38|13605.38|10
1651589900000|2022-05-03 14:58:20|13725.63|13605.63|13721.58|13601.58|13726.76|13606.76|13721.58|13601.58|10
1651589910000|2022-05-03 14:58:30|13721.91|13601.91|13719.93|13599.93|13721.91|13601.91|13719.93|13599.93|9
1651589920000|2022-05-03 14:58:40|13719.88|13599.88|13720.65|13600.65|13720.81|13600.81|13719.42|13599.42|10
1651589930000|2022-05-03 14:58:50|13722.34|13602.34|13723.34|13603.34|13724.83|13604.83|13721.11|13601.11|10
1651589940000|2022-05-03 14:59:00|13724.76|13604.76|13729.33|13609.33|13729.62|13609.62|13724.76|13604.76|10
1651589950000|2022-05-03 14:59:10|13730.56|13610.56|13732.38|13612.38|13732.4|13612.4|13730.56|13610.56|10
1651589960000|2022-05-03 14:59:20|13732.6|13612.6|13731.99|13611.99|13732.6|13612.6|13731.99|13611.99|9
1651589970000|2022-05-03 14:59:30|13731.96|13611.96|13731.35|13611.35|13732|13612|13731.35|13611.35|9
1651589980000|2022-05-03 14:59:40|13731.52|13611.52|13731.25|13611.25|13731.6|13611.6|13730.92|13610.92|9
1651589990000|2022-05-03 14:59:50|13731.47|13611.47|13732.23|13612.23|13732.23|13612.23|13731.46|13611.46|10
1651590000000|2022-05-03 15:00:00|13731.97|13611.97|13730.82|13610.82|13731.97|13611.97|13730.82|13610.82|10
1651590010000|2022-05-03 15:00:10|13731.49|13611.49|13731.07|13611.07|13731.54|13611.54|13730.97|13610.97|10
1651590020000|2022-05-03 15:00:20|13730.76|13610.76|13729.4|13609.4|13730.83|13610.83|13729.36|13609.36|10
1651590030000|2022-05-03 15:00:30|13729.38|13609.38|13724.99|13604.99|13729.38|13609.38|13724.99|13604.99|10
1651590040000|2022-05-03 15:00:40|13724.81|13604.81|13719.31|13599.31|13724.81|13604.81|13719.31|13599.31|10
1651590050000|2022-05-03 15:00:50|13717.71|13597.71|13717.01|13597.01|13717.95|13597.95|13716.82|13596.82|10
1651590060000|2022-05-03 15:01:00|13717.14|13597.14|13714.82|13594.82|13717.14|13597.14|13714.82|13594.82|10
1651590070000|2022-05-03 15:01:10|13714.96|13594.96|13712.53|13592.53|13715|13595|13712.53|13592.53|10
1651590080000|2022-05-03 15:01:20|13711.64|13591.64|13708.81|13588.81|13711.69|13591.69|13708.81|13588.81|10
1651590090000|2022-05-03 15:01:30|13708.61|13588.61|13706.71|13586.71|13708.61|13588.61|13706.16|13586.16|10
1651590100000|2022-05-03 15:01:40|13706.88|13586.88|13707.26|13587.26|13707.26|13587.26|13706.29|13586.29|10
1651590110000|2022-05-03 15:01:50|13706.82|13586.82|13706.93|13586.93|13706.93|13586.93|13706.21|13586.21|9
1651590120000|2022-05-03 15:02:00|13707.05|13587.05|13708.9|13588.9|13708.98|13588.98|13707.05|13587.05|10
1651590130000|2022-05-03 15:02:10|13709.86|13589.86|13715.24|13595.24|13715.24|13595.24|13709.86|13589.86|10
1651590140000|2022-05-03 15:02:20|13715.68|13595.68|13720.58|13600.58|13720.58|13600.58|13715.68|13595.68|10
1651590150000|2022-05-03 15:02:30|13720.57|13600.57|13722|13602|13722|13602|13720.57|13600.57|10
1651590160000|2022-05-03 15:02:40|13722.18|13602.18|13724.43|13604.43|13724.96|13604.96|13722.18|13602.18|9
1651590170000|2022-05-03 15:02:50|13723.99|13603.99|13721.74|13601.74|13724.14|13604.14|13721.74|13601.74|10
1651590180000|2022-05-03 15:03:00|13721.51|13601.51|13719.54|13599.54|13721.51|13601.51|13719.54|13599.54|9
1651590190000|2022-05-03 15:03:10|13719.38|13599.38|13719.27|13599.27|13720.22|13600.22|13719|13599|10
1651590200000|2022-05-03 15:03:20|13718.96|13598.96|13720.21|13600.21|13720.35|13600.35|13718.88|13598.88|10
1651590210000|2022-05-03 15:03:30|13720.44|13600.44|13721.32|13601.32|13721.87|13601.87|13720.41|13600.41|10
1651590220000|2022-05-03 15:03:40|13721.3|13601.3|13723.53|13603.53|13723.69|13603.69|13721.3|13601.3|9
1651590230000|2022-05-03 15:03:50|13723.87|13603.87|13726.39|13606.39|13726.62|13606.62|13723.87|13603.87|10
1651590240000|2022-05-03 15:04:00|13727.06|13607.06|13730.19|13610.19|13730.19|13610.19|13727.06|13607.06|10
1651590250000|2022-05-03 15:04:10|13730.44|13610.44|13732.27|13612.27|13732.27|13612.27|13730.44|13610.44|10
1651590260000|2022-05-03 15:04:20|13732.57|13612.57|13733.24|13613.24|13733.24|13613.24|13731.98|13611.98|10
1651590270000|2022-05-03 15:04:30|13733.34|13613.34|13736.65|13616.65|13737.08|13617.08|13733.34|13613.34|10
1651590280000|2022-05-03 15:04:40|13737.05|13617.05|13738.8|13618.8|13738.8|13618.8|13736.5|13616.5|10
1651590290000|2022-05-03 15:04:50|13739.26|13619.26|13741.44|13621.44|13741.44|13621.44|13739.26|13619.26|10
1651590300000|2022-05-03 15:05:00|13742.03|13622.03|13753.22|13633.22|13753.22|13633.22|13742.03|13622.03|10
1651590310000|2022-05-03 15:05:10|13751.72|13631.72|13754.23|13634.23|13754.36|13634.36|13751.72|13631.72|10
1651590320000|2022-05-03 15:05:20|13754.19|13634.19|13752.17|13632.17|13754.19|13634.19|13752.17|13632.17|10
1651590330000|2022-05-03 15:05:30|13752.28|13632.28|13751.49|13631.49|13752.28|13632.28|13751.35|13631.35|10
1651590340000|2022-05-03 15:05:40|13751.62|13631.62|13751.83|13631.83|13752.14|13632.14|13751.18|13631.18|10
1651590350000|2022-05-03 15:05:50|13751.8|13631.8|13751.92|13631.92|13751.92|13631.92|13751.31|13631.31|9
1651590360000|2022-05-03 15:06:00|13752.32|13632.32|13753.93|13633.93|13753.93|13633.93|13752.16|13632.16|10
1651590370000|2022-05-03 15:06:10|13754.1|13634.1|13754.69|13634.69|13755.38|13635.38|13754.1|13634.1|10
1651590380000|2022-05-03 15:06:20|13755.13|13635.13|13755.19|13635.19|13756.12|13636.12|13754.37|13634.37|10
1651590390000|2022-05-03 15:06:30|13755.32|13635.32|13756.03|13636.03|13756.03|13636.03|13754.25|13634.25|10
1651590400000|2022-05-03 15:06:40|13756.32|13636.32|13758.65|13638.65|13758.89|13638.89|13756.14|13636.14|10
1651590410000|2022-05-03 15:06:50|13759.39|13639.39|13759.9|13639.9|13760.98|13640.98|13759.13|13639.13|10
1651590420000|2022-05-03 15:07:00|13760.22|13640.22|13761.53|13641.53|13761.53|13641.53|13760.22|13640.22|10
1651590430000|2022-05-03 15:07:10|13761.47|13641.47|13764.8|13644.8|13764.8|13644.8|13761.35|13641.35|9
1651590440000|2022-05-03 15:07:20|13765.95|13645.95|13768.06|13648.06|13768.06|13648.06|13765.95|13645.95|10
1651590450000|2022-05-03 15:07:30|13766.35|13646.35|13771.38|13651.38|13771.38|13651.38|13766.16|13646.16|10
1651590460000|2022-05-03 15:07:40|13771.74|13651.74|13775.66|13655.66|13776.05|13656.05|13771.74|13651.74|10
1651590470000|2022-05-03 15:07:50|13775.6|13655.6|13775.94|13655.94|13776.64|13656.64|13775.4|13655.4|10
1651590480000|2022-05-03 15:08:00|13775.74|13655.74|13777.66|13657.66|13777.66|13657.66|13775.74|13655.74|10
1651590490000|2022-05-03 15:08:10|13777.53|13657.53|13777.65|13657.65|13778.35|13658.35|13777.31|13657.31|10
1651590500000|2022-05-03 15:08:20|13778.99|13658.99|13779.28|13659.28|13779.56|13659.56|13777.66|13657.66|10
1651590510000|2022-05-03 15:08:30|13779.5|13659.5|13780.14|13660.14|13780.22|13660.22|13779.5|13659.5|10
1651590520000|2022-05-03 15:08:40|13780.56|13660.56|13781.51|13661.51|13781.51|13661.51|13780.16|13660.16|10
1651590530000|2022-05-03 15:08:50|13781.06|13661.06|13785.53|13665.53|13785.58|13665.58|13781.06|13661.06|9
1651590540000|2022-05-03 15:09:00|13786.18|13666.18|13788.31|13668.31|13788.31|13668.31|13786.18|13666.18|10
1651590550000|2022-05-03 15:09:10|13788.39|13668.39|13790.09|13670.09|13790.09|13670.09|13788.26|13668.26|10
1651590560000|2022-05-03 15:09:20|13790.16|13670.16|13789.92|13669.92|13790.16|13670.16|13789.83|13669.83|9
1651590570000|2022-05-03 15:09:30|13789.87|13669.87|13791.23|13671.23|13791.23|13671.23|13789.87|13669.87|10
1651590580000|2022-05-03 15:09:40|13791.53|13671.53|13792.4|13672.4|13792.4|13672.4|13791.49|13671.49|9
1651590590000|2022-05-03 15:09:50|13792.54|13672.54|13792.76|13672.76|13793.01|13673.01|13792.09|13672.09|10
1651590600000|2022-05-03 15:10:00|13793.23|13673.23|13794.79|13674.79|13795.02|13675.02|13792.92|13672.92|10
1651590610000|2022-05-03 15:10:10|13794.3|13674.3|13789.79|13669.79|13794.3|13674.3|13789.79|13669.79|10
1651590620000|2022-05-03 15:10:20|13788.51|13668.51|13786.02|13666.02|13789.35|13669.35|13786.02|13666.02|10
1651590630000|2022-05-03 15:10:30|13785.96|13665.96|13786.02|13666.02|13786.12|13666.12|13784.84|13664.84|10
1651590640000|2022-05-03 15:10:40|13785.46|13665.46|13784.96|13664.96|13786.09|13666.09|13784.96|13664.96|10
1651590650000|2022-05-03 15:10:50|13785.11|13665.11|13784.17|13664.17|13785.11|13665.11|13784.09|13664.09|9
1651590660000|2022-05-03 15:11:00|13784.09|13664.09|13782.01|13662.01|13784.09|13664.09|13781.96|13661.96|10
1651590670000|2022-05-03 15:11:10|13782.05|13662.05|13780.06|13660.06|13782.05|13662.05|13780.06|13660.06|10
1651590680000|2022-05-03 15:11:20|13780.02|13660.02|13778.85|13658.85|13780.06|13660.06|13778.85|13658.85|10
1651590690000|2022-05-03 15:11:30|13779.14|13659.14|13778.99|13658.99|13779.14|13659.14|13778.6|13658.6|9
1651590700000|2022-05-03 15:11:40|13778.78|13658.78|13778.61|13658.61|13778.84|13658.84|13778.36|13658.36|10
1651590710000|2022-05-03 15:11:50|13778.6|13658.6|13778.7|13658.7|13778.7|13658.7|13778.24|13658.24|9
1651590720000|2022-05-03 15:12:00|13778.39|13658.39|13777.91|13657.91|13778.39|13658.39|13777.51|13657.51|10
1651590730000|2022-05-03 15:12:10|13778.05|13658.05|13777.63|13657.63|13778.05|13658.05|13777.4|13657.4|10
1651590740000|2022-05-03 15:12:20|13777.84|13657.84|13779.39|13659.39|13779.39|13659.39|13777.74|13657.74|10
1651590750000|2022-05-03 15:12:30|13778.78|13658.78|13778.44|13658.44|13779.39|13659.39|13778.36|13658.36|10
1651590760000|2022-05-03 15:12:40|13778.17|13658.17|13777.47|13657.47|13778.48|13658.48|13777.47|13657.47|9
1651590770000|2022-05-03 15:12:50|13777.46|13657.46|13777.58|13657.58|13778.13|13658.13|13776.88|13656.88|9
1651590780000|2022-05-03 15:13:00|13776.69|13656.69|13775.95|13655.95|13776.72|13656.72|13775.17|13655.17|10
1651590790000|2022-05-03 15:13:10|13774.64|13654.64|13775.29|13655.29|13775.48|13655.48|13774.51|13654.51|10
1651590800000|2022-05-03 15:13:20|13774.81|13654.81|13774.25|13654.25|13774.96|13654.96|13774.25|13654.25|10
1651590810000|2022-05-03 15:13:30|13774.28|13654.28|13774.1|13654.1|13774.38|13654.38|13772.75|13652.75|9
1651590820000|2022-05-03 15:13:40|13773.05|13653.05|13770.09|13650.09|13773.72|13653.72|13770.09|13650.09|10
1651590830000|2022-05-03 15:13:50|13769.61|13649.61|13767.63|13647.63|13769.61|13649.61|13767.32|13647.32|10
1651590840000|2022-05-03 15:14:00|13765.64|13645.64|13764.83|13644.83|13765.8|13645.8|13764.55|13644.55|10
1651590850000|2022-05-03 15:14:10|13764.28|13644.28|13764.28|13644.28|13764.71|13644.71|13764.06|13644.06|10
1651590860000|2022-05-03 15:14:20|13764.88|13644.88|13764.74|13644.74|13765.73|13645.73|13764.59|13644.59|10
1651590870000|2022-05-03 15:14:30|13765.89|13645.89|13766.75|13646.75|13766.81|13646.81|13765.84|13645.84|10
1651590880000|2022-05-03 15:14:40|13765.94|13645.94|13763.72|13643.72|13766.65|13646.65|13763.72|13643.72|10
1651590890000|2022-05-03 15:14:50|13763.67|13643.67|13768.65|13648.65|13768.65|13648.65|13763.67|13643.67|10
1651590900000|2022-05-03 15:15:00|13767.39|13647.39|13770.73|13650.73|13770.73|13650.73|13766.98|13646.98|10
1651590910000|2022-05-03 15:15:10|13771.14|13651.14|13771.41|13651.41|13772.5|13652.5|13771.14|13651.14|10
1651590920000|2022-05-03 15:15:20|13771.84|13651.84|13776.35|13656.35|13776.45|13656.45|13771.84|13651.84|10
1651590930000|2022-05-03 15:15:30|13776.29|13656.29|13774.35|13654.35|13776.29|13656.29|13774.06|13654.06|10
1651590940000|2022-05-03 15:15:40|13773.07|13653.07|13770.4|13650.4|13773.07|13653.07|13769.59|13649.59|10
1651590950000|2022-05-03 15:15:50|13770.38|13650.38|13768.75|13648.75|13770.38|13650.38|13768.63|13648.63|10
1651590960000|2022-05-03 15:16:00|13768.43|13648.43|13767.4|13647.4|13768.49|13648.49|13767.14|13647.14|10
1651590970000|2022-05-03 15:16:10|13767.39|13647.39|13765.34|13645.34|13767.39|13647.39|13765.34|13645.34|8
1651590980000|2022-05-03 15:16:20|13765.66|13645.66|13763.39|13643.39|13765.66|13645.66|13763.15|13643.15|10
1651590990000|2022-05-03 15:16:30|13763.42|13643.42|13763.59|13643.59|13763.87|13643.87|13762.9|13642.9|8
1651591000000|2022-05-03 15:16:40|13763.07|13643.07|13763.68|13643.68|13764.47|13644.47|13763.07|13643.07|10
1651591010000|2022-05-03 15:16:50|13763.87|13643.87|13763.87|13643.87|13765.43|13645.43|13763.53|13643.53|10
1651591020000|2022-05-03 15:17:00|13763.71|13643.71|13762.34|13642.34|13763.71|13643.71|13761.33|13641.33|10
1651591030000|2022-05-03 15:17:10|13762.49|13642.49|13763.42|13643.42|13763.42|13643.42|13762.11|13642.11|10
1651591040000|2022-05-03 15:17:20|13762.81|13642.81|13759.54|13639.54|13763.02|13643.02|13759.54|13639.54|9
1651591050000|2022-05-03 15:17:30|13759.37|13639.37|13754.25|13634.25|13759.37|13639.37|13754.25|13634.25|9
1651591060000|2022-05-03 15:17:40|13753.98|13633.98|13752.34|13632.34|13753.98|13633.98|13752.05|13632.05|9
1651591070000|2022-05-03 15:17:50|13752.17|13632.17|13752.54|13632.54|13753.98|13633.98|13752.17|13632.17|8
1651591080000|2022-05-03 15:18:00|13754.12|13634.12|13754.85|13634.85|13756.05|13636.05|13754.12|13634.12|9
1651591090000|2022-05-03 15:18:10|13756.52|13636.52|13757.63|13637.63|13757.69|13637.69|13756.17|13636.17|10
1651591100000|2022-05-03 15:18:20|13757.89|13637.89|13760.22|13640.22|13760.22|13640.22|13757.61|13637.61|10
1651591110000|2022-05-03 15:18:30|13760.74|13640.74|13762.25|13642.25|13763.21|13643.21|13760.74|13640.74|10
1651591120000|2022-05-03 15:18:40|13764.06|13644.06|13762.46|13642.46|13764.06|13644.06|13761.52|13641.52|9
1651591130000|2022-05-03 15:18:50|13763.23|13643.23|13762.54|13642.54|13763.23|13643.23|13761.91|13641.91|9
1651591140000|2022-05-03 15:19:00|13762.66|13642.66|13763.85|13643.85|13764.01|13644.01|13762.61|13642.61|10
1651591150000|2022-05-03 15:19:10|13764.21|13644.21|13761.49|13641.49|13764.21|13644.21|13761.49|13641.49|9
1651591160000|2022-05-03 15:19:20|13761.53|13641.53|13760.23|13640.23|13761.53|13641.53|13760.23|13640.23|10
1651591170000|2022-05-03 15:19:30|13759.5|13639.5|13756.47|13636.47|13760.1|13640.1|13756.26|13636.26|10
1651591180000|2022-05-03 15:19:40|13756.21|13636.21|13756.78|13636.78|13757.5|13637.5|13756.21|13636.21|9
1651591190000|2022-05-03 15:19:50|13756.87|13636.87|13756.56|13636.56|13756.91|13636.91|13756.56|13636.56|9
1651591200000|2022-05-03 15:20:00|13756.17|13636.17|13756.28|13636.28|13756.61|13636.61|13756.06|13636.06|10
1651591210000|2022-05-03 15:20:10|13756.5|13636.5|13757.13|13637.13|13757.21|13637.21|13755.85|13635.85|9
1651591220000|2022-05-03 15:20:20|13757.31|13637.31|13758.1|13638.1|13759.35|13639.35|13757.31|13637.31|10
1651591230000|2022-05-03 15:20:30|13759.34|13639.34|13759.24|13639.24|13760.12|13640.12|13758.15|13638.15|10
1651591240000|2022-05-03 15:20:40|13759.7|13639.7|13761.07|13641.07|13761.07|13641.07|13759.7|13639.7|10
1651591250000|2022-05-03 15:20:50|13761.75|13641.75|13761.32|13641.32|13761.89|13641.89|13760.93|13640.93|10
1651591260000|2022-05-03 15:21:00|13761.36|13641.36|13761.94|13641.94|13762|13642|13760.78|13640.78|10
1651591270000|2022-05-03 15:21:10|13761.97|13641.97|13759.99|13639.99|13761.97|13641.97|13759.99|13639.99|10
1651591280000|2022-05-03 15:21:20|13759.96|13639.96|13760.59|13640.59|13760.69|13640.69|13759.96|13639.96|9
1651591290000|2022-05-03 15:21:30|13760.7|13640.7|13760.34|13640.34|13760.9|13640.9|13759.94|13639.94|10
1651591300000|2022-05-03 15:21:40|13760.71|13640.71|13760.5|13640.5|13760.71|13640.71|13760.31|13640.31|9
1651591310000|2022-05-03 15:21:50|13760.31|13640.31|13760.78|13640.78|13760.78|13640.78|13760.17|13640.17|10
1651591320000|2022-05-03 15:22:00|13761.1|13641.1|13761.78|13641.78|13761.94|13641.94|13760.75|13640.75|10
1651591330000|2022-05-03 15:22:10|13761.79|13641.79|13763.63|13643.63|13763.63|13643.63|13761.79|13641.79|10
1651591340000|2022-05-03 15:22:20|13764.12|13644.12|13766.77|13646.77|13766.77|13646.77|13763.75|13643.75|10
1651591350000|2022-05-03 15:22:30|13767.48|13647.48|13768.75|13648.75|13768.89|13648.89|13767.48|13647.48|10
1651591360000|2022-05-03 15:22:40|13769.41|13649.41|13768.8|13648.8|13769.97|13649.97|13768.67|13648.67|10
1651591370000|2022-05-03 15:22:50|13768.78|13648.78|13770.01|13650.01|13770.05|13650.05|13768.78|13648.78|10
1651591380000|2022-05-03 15:23:00|13769.67|13649.67|13770.93|13650.93|13770.93|13650.93|13769.67|13649.67|10
1651591390000|2022-05-03 15:23:10|13771.23|13651.23|13770.97|13650.97|13771.49|13651.49|13770.77|13650.77|10
1651591400000|2022-05-03 15:23:20|13770.96|13650.96|13771.35|13651.35|13771.6|13651.6|13770.74|13650.74|10
1651591410000|2022-05-03 15:23:30|13771.34|13651.34|13770.93|13650.93|13771.35|13651.35|13770.86|13650.86|10
1651591420000|2022-05-03 15:23:40|13771.01|13651.01|13770.78|13650.78|13771.01|13651.01|13770.68|13650.68|8
1651591430000|2022-05-03 15:23:50|13770.74|13650.74|13770.57|13650.57|13770.74|13650.74|13770.15|13650.15|10
1651591440000|2022-05-03 15:24:00|13770.88|13650.88|13771.05|13651.05|13771.21|13651.21|13770.6|13650.6|9
1651591450000|2022-05-03 15:24:10|13771.08|13651.08|13771.72|13651.72|13772.08|13652.08|13771|13651|10
1651591460000|2022-05-03 15:24:20|13771.75|13651.75|13771.83|13651.83|13772.15|13652.15|13771.58|13651.58|10
1651591470000|2022-05-03 15:24:30|13771.94|13651.94|13772.69|13652.69|13772.69|13652.69|13771.72|13651.72|9
1651591480000|2022-05-03 15:24:40|13772.71|13652.71|13774.53|13654.53|13774.75|13654.75|13772.71|13652.71|10
1651591490000|2022-05-03 15:24:50|13774.77|13654.77|13777.16|13657.16|13777.28|13657.28|13774.77|13654.77|10
1651591500000|2022-05-03 15:25:00|13777.05|13657.05|13777.65|13657.65|13777.65|13657.65|13776.53|13656.53|10
1651591510000|2022-05-03 15:25:10|13777.39|13657.39|13777.12|13657.12|13777.39|13657.39|13776.43|13656.43|10
1651591520000|2022-05-03 15:25:20|13777.11|13657.11|13777.62|13657.62|13777.72|13657.72|13777.02|13657.02|10
1651591530000|2022-05-03 15:25:30|13778.14|13658.14|13777.91|13657.91|13778.37|13658.37|13777.91|13657.91|10
1651591540000|2022-05-03 15:25:40|13778.04|13658.04|13778.84|13658.84|13778.84|13658.84|13777.71|13657.71|9
1651591550000|2022-05-03 15:25:50|13778.68|13658.68|13780.98|13660.98|13781|13661|13778.68|13658.68|10
1651591560000|2022-05-03 15:26:00|13780.38|13660.38|13779.87|13659.87|13780.71|13660.71|13779.87|13659.87|10
1651591570000|2022-05-03 15:26:10|13779.78|13659.78|13779.36|13659.36|13779.78|13659.78|13779.36|13659.36|9
1651591580000|2022-05-03 15:26:20|13779.16|13659.16|13778.32|13658.32|13779.16|13659.16|13778.17|13658.17|10
1651591590000|2022-05-03 15:26:30|13778.11|13658.11|13777.43|13657.43|13778.11|13658.11|13777.06|13657.06|10
1651591600000|2022-05-03 15:26:40|13777.13|13657.13|13776.8|13656.8|13777.49|13657.49|13776.6|13656.6|10
1651591610000|2022-05-03 15:26:50|13776.75|13656.75|13776.31|13656.31|13776.81|13656.81|13776.29|13656.29|8
1651591620000|2022-05-03 15:27:00|13776.21|13656.21|13774.49|13654.49|13776.28|13656.28|13774.45|13654.45|10
1651591630000|2022-05-03 15:27:10|13774.4|13654.4|13772.97|13652.97|13774.4|13654.4|13772.97|13652.97|9
1651591640000|2022-05-03 15:27:20|13772.89|13652.89|13771.67|13651.67|13773.5|13653.5|13771.51|13651.51|10
1651591650000|2022-05-03 15:27:30|13771.03|13651.03|13770.37|13650.37|13771.33|13651.33|13770.28|13650.28|10
1651591660000|2022-05-03 15:27:40|13770.34|13650.34|13771.43|13651.43|13771.43|13651.43|13770.27|13650.27|10
1651591670000|2022-05-03 15:27:50|13771.71|13651.71|13772.23|13652.23|13772.23|13652.23|13771.48|13651.48|7
1651591680000|2022-05-03 15:28:00|13772.41|13652.41|13773.67|13653.67|13773.83|13653.83|13772.41|13652.41|10
1651591690000|2022-05-03 15:28:10|13773.75|13653.75|13774.81|13654.81|13774.81|13654.81|13773.75|13653.75|10
1651591700000|2022-05-03 15:28:20|13774.92|13654.92|13774.93|13654.93|13775.31|13655.31|13774.91|13654.91|10
1651591710000|2022-05-03 15:28:30|13774.61|13654.61|13774.82|13654.82|13775.4|13655.4|13774.61|13654.61|9
1651591720000|2022-05-03 15:28:40|13775|13655|13775.52|13655.52|13775.52|13655.52|13774.75|13654.75|9
1651591730000|2022-05-03 15:28:50|13775.41|13655.41|13774.77|13654.77|13775.45|13655.45|13774.54|13654.54|10
1651591740000|2022-05-03 15:29:00|13775.21|13655.21|13774.23|13654.23|13775.21|13655.21|13773.63|13653.63|9
1651591750000|2022-05-03 15:29:10|13774.41|13654.41|13774.67|13654.67|13774.67|13654.67|13774.17|13654.17|8
1651591760000|2022-05-03 15:29:20|13774.51|13654.51|13774.41|13654.41|13774.53|13654.53|13774.06|13654.06|9
1651591770000|2022-05-03 15:29:30|13774.59|13654.59|13773.7|13653.7|13774.59|13654.59|13773.63|13653.63|10
1651591780000|2022-05-03 15:29:40|13773.55|13653.55|13772.61|13652.61|13773.63|13653.63|13772.3|13652.3|10
1651591790000|2022-05-03 15:29:50|13772.19|13652.19|13772.33|13652.33|13772.59|13652.59|13771.92|13651.92|10
1651591800000|2022-05-03 15:30:00|13772.24|13652.24|13772.36|13652.36|13772.82|13652.82|13771.47|13651.47|10
1651591810000|2022-05-03 15:30:10|13771.52|13651.52|13772.11|13652.11|13772.61|13652.61|13771.52|13651.52|9
1651591820000|2022-05-03 15:30:20|13772.06|13652.06|13772.2|13652.2|13772.99|13652.99|13772.05|13652.05|10
1651591830000|2022-05-03 15:30:30|13772.12|13652.12|13771.65|13651.65|13772.12|13652.12|13771.65|13651.65|9
1651591840000|2022-05-03 15:30:40|13771.71|13651.71|13769.75|13649.75|13771.71|13651.71|13769.75|13649.75|10
1651591850000|2022-05-03 15:30:50|13770|13650|13769.48|13649.48|13770.29|13650.29|13769.45|13649.45|10
1651591860000|2022-05-03 15:31:00|13769.2|13649.2|13769.69|13649.69|13769.81|13649.81|13769.12|13649.12|10
1651591870000|2022-05-03 15:31:10|13769.7|13649.7|13769.72|13649.72|13769.89|13649.89|13769.46|13649.46|10
1651591880000|2022-05-03 15:31:20|13769.79|13649.79|13767.8|13647.8|13769.82|13649.82|13767.75|13647.75|10
1651591890000|2022-05-03 15:31:30|13767.61|13647.61|13766.22|13646.22|13767.61|13647.61|13765.74|13645.74|10
1651591900000|2022-05-03 15:31:40|13766.03|13646.03|13765.99|13645.99|13766.09|13646.09|13765.32|13645.32|10
1651591910000|2022-05-03 15:31:50|13765.8|13645.8|13766.11|13646.11|13767.59|13647.59|13765.26|13645.26|10
1651591920000|2022-05-03 15:32:00|13767.45|13647.45|13767.79|13647.79|13768.55|13648.55|13766.23|13646.23|10
1651591930000|2022-05-03 15:32:10|13767.73|13647.73|13766.85|13646.85|13767.88|13647.88|13766.73|13646.73|10
1651591940000|2022-05-03 15:32:20|13767.92|13647.92|13766.66|13646.66|13767.92|13647.92|13766.39|13646.39|9
1651591950000|2022-05-03 15:32:30|13766.49|13646.49|13767.23|13647.23|13767.23|13647.23|13766.21|13646.21|10
1651591960000|2022-05-03 15:32:40|13767.66|13647.66|13767.13|13647.13|13768.23|13648.23|13767.13|13647.13|10
1651591970000|2022-05-03 15:32:50|13768.05|13648.05|13768.17|13648.17|13768.34|13648.34|13767.39|13647.39|10
1651591980000|2022-05-03 15:33:00|13767.92|13647.92|13769.34|13649.34|13769.34|13649.34|13767.85|13647.85|10
1651591990000|2022-05-03 15:33:10|13769.69|13649.69|13769.91|13649.91|13770.06|13650.06|13769.69|13649.69|10
1651592000000|2022-05-03 15:33:20|13769.86|13649.86|13770.57|13650.57|13770.57|13650.57|13769.69|13649.69|10
1651592010000|2022-05-03 15:33:30|13770.62|13650.62|13771.23|13651.23|13771.24|13651.24|13770.18|13650.18|10
1651592020000|2022-05-03 15:33:40|13771.16|13651.16|13773.29|13653.29|13773.33|13653.33|13771.16|13651.16|10
1651592030000|2022-05-03 15:33:50|13773.51|13653.51|13774.76|13654.76|13774.9|13654.9|13773.45|13653.45|9
1651592040000|2022-05-03 15:34:00|13774.77|13654.77|13776.92|13656.92|13777.05|13657.05|13773.4|13653.4|10
1651592050000|2022-05-03 15:34:10|13776.91|13656.91|13778.31|13658.31|13778.42|13658.42|13776.57|13656.57|10
1651592060000|2022-05-03 15:34:20|13778.91|13658.91|13781.49|13661.49|13781.87|13661.87|13778.91|13658.91|9
1651592070000|2022-05-03 15:34:30|13781.85|13661.85|13782.57|13662.57|13782.57|13662.57|13781.7|13661.7|10
1651592080000|2022-05-03 15:34:40|13781.91|13661.91|13783.11|13663.11|13783.11|13663.11|13781.91|13661.91|9
1651592090000|2022-05-03 15:34:50|13783.16|13663.16|13783.44|13663.44|13783.44|13663.44|13782.79|13662.79|9
1651592100000|2022-05-03 15:35:00|13783.43|13663.43|13783.08|13663.08|13783.88|13663.88|13783.08|13663.08|9
1651592110000|2022-05-03 15:35:10|13782.89|13662.89|13781.67|13661.67|13782.89|13662.89|13781.67|13661.67|9
1651592120000|2022-05-03 15:35:20|13781.55|13661.55|13776.43|13656.43|13781.55|13661.55|13776.43|13656.43|10
1651592130000|2022-05-03 15:35:30|13776.52|13656.52|13773.6|13653.6|13776.67|13656.67|13773.4|13653.4|10
1651592140000|2022-05-03 15:35:40|13773.18|13653.18|13770.5|13650.5|13773.18|13653.18|13770.48|13650.48|10
1651592150000|2022-05-03 15:35:50|13770.49|13650.49|13767.88|13647.88|13770.49|13650.49|13767.88|13647.88|10
1651592160000|2022-05-03 15:36:00|13767.34|13647.34|13767.09|13647.09|13767.49|13647.49|13767.09|13647.09|10
1651592170000|2022-05-03 15:36:10|13767.29|13647.29|13767.5|13647.5|13767.5|13647.5|13766.54|13646.54|10
1651592180000|2022-05-03 15:36:20|13767.48|13647.48|13766.97|13646.97|13767.48|13647.48|13766.65|13646.65|10
1651592190000|2022-05-03 15:36:30|13766.72|13646.72|13767.33|13647.33|13767.33|13647.33|13766.06|13646.06|10
1651592200000|2022-05-03 15:36:40|13767.51|13647.51|13767.56|13647.56|13767.56|13647.56|13767.15|13647.15|9
1651592210000|2022-05-03 15:36:50|13767.73|13647.73|13768.21|13648.21|13768.26|13648.26|13767.42|13647.42|9
1651592220000|2022-05-03 15:37:00|13768.42|13648.42|13768.11|13648.11|13768.5|13648.5|13768.08|13648.08|10
1651592230000|2022-05-03 15:37:10|13767.76|13647.76|13767.6|13647.6|13767.94|13647.94|13767.34|13647.34|10
1651592240000|2022-05-03 15:37:20|13767.47|13647.47|13765.13|13645.13|13767.47|13647.47|13764.63|13644.63|10
1651592250000|2022-05-03 15:37:30|13763.66|13643.66|13762.34|13642.34|13764.18|13644.18|13762.09|13642.09|10
1651592260000|2022-05-03 15:37:40|13762.1|13642.1|13760.69|13640.69|13762.1|13642.1|13760.69|13640.69|10
1651592270000|2022-05-03 15:37:50|13760.68|13640.68|13759.28|13639.28|13760.68|13640.68|13759.04|13639.04|10
1651592280000|2022-05-03 15:38:00|13759.49|13639.49|13757.66|13637.66|13759.49|13639.49|13757.66|13637.66|10
1651592290000|2022-05-03 15:38:10|13757.64|13637.64|13756.13|13636.13|13757.81|13637.81|13756.02|13636.02|10
1651592300000|2022-05-03 15:38:20|13755.68|13635.68|13754.16|13634.16|13756.74|13636.74|13753.92|13633.92|10
1651592310000|2022-05-03 15:38:30|13754.46|13634.46|13753.69|13633.69|13755.05|13635.05|13753.56|13633.56|10
1651592320000|2022-05-03 15:38:40|13754.27|13634.27|13755.11|13635.11|13755.11|13635.11|13753.38|13633.38|10
1651592330000|2022-05-03 15:38:50|13755.05|13635.05|13756.98|13636.98|13756.98|13636.98|13755|13635|9
1651592340000|2022-05-03 15:39:00|13756.92|13636.92|13756.05|13636.05|13756.92|13636.92|13756.05|13636.05|10
1651592350000|2022-05-03 15:39:10|13755.93|13635.93|13753.4|13633.4|13755.93|13635.93|13753.19|13633.19|9
1651592360000|2022-05-03 15:39:20|13752.6|13632.6|13751.4|13631.4|13753.25|13633.25|13751.4|13631.4|10
1651592370000|2022-05-03 15:39:30|13751.55|13631.55|13750.15|13630.15|13751.55|13631.55|13750.1|13630.1|10
1651592380000|2022-05-03 15:39:40|13750.01|13630.01|13748.06|13628.06|13750.01|13630.01|13748.06|13628.06|9
1651592390000|2022-05-03 15:39:50|13747.76|13627.76|13748.33|13628.33|13748.58|13628.58|13747.53|13627.53|10
1651592400000|2022-05-03 15:40:00|13748.4|13628.4|13748.94|13628.94|13748.94|13628.94|13748.34|13628.34|10
1651592410000|2022-05-03 15:40:10|13748.62|13628.62|13748.16|13628.16|13749.04|13629.04|13748.05|13628.05|9
1651592420000|2022-05-03 15:40:20|13749.05|13629.05|13749.83|13629.83|13749.96|13629.96|13748.54|13628.54|10
1651592430000|2022-05-03 15:40:30|13749.87|13629.87|13750.44|13630.44|13750.53|13630.53|13749.55|13629.55|9
1651592440000|2022-05-03 15:40:40|13749.82|13629.82|13749.72|13629.72|13750.04|13630.04|13749.32|13629.32|10
1651592450000|2022-05-03 15:40:50|13749.55|13629.55|13748.7|13628.7|13749.55|13629.55|13748.7|13628.7|10
1651592460000|2022-05-03 15:41:00|13748.43|13628.43|13748.4|13628.4|13748.77|13628.77|13747.71|13627.71|10
1651592470000|2022-05-03 15:41:10|13748.63|13628.63|13747.01|13627.01|13748.63|13628.63|13747.01|13627.01|9
1651592480000|2022-05-03 15:41:20|13747.08|13627.08|13747.3|13627.3|13747.48|13627.48|13746.91|13626.91|10
1651592490000|2022-05-03 15:41:30|13746.91|13626.91|13746.84|13626.84|13747.33|13627.33|13746.68|13626.68|10
1651592500000|2022-05-03 15:41:40|13746.88|13626.88|13747.06|13627.06|13747.36|13627.36|13746.8|13626.8|9
1651592510000|2022-05-03 15:41:50|13747.28|13627.28|13747.91|13627.91|13747.96|13627.96|13747.28|13627.28|8
1651592520000|2022-05-03 15:42:00|13747.61|13627.61|13745.92|13625.92|13747.61|13627.61|13745.67|13625.67|9
1651592530000|2022-05-03 15:42:10|13745.9|13625.9|13746.98|13626.98|13746.98|13626.98|13745.72|13625.72|9
1651592540000|2022-05-03 15:42:20|13746.82|13626.82|13745.94|13625.94|13746.93|13626.93|13745.94|13625.94|10
1651592550000|2022-05-03 15:42:30|13745.73|13625.73|13747.51|13627.51|13747.51|13627.51|13745.73|13625.73|9
1651592560000|2022-05-03 15:42:40|13747.85|13627.85|13747.29|13627.29|13747.85|13627.85|13747.27|13627.27|10
1651592570000|2022-05-03 15:42:50|13747.43|13627.43|13747.26|13627.26|13747.5|13627.5|13747.08|13627.08|10
1651592580000|2022-05-03 15:43:00|13747.23|13627.23|13747.67|13627.67|13747.67|13627.67|13746.65|13626.65|10
1651592590000|2022-05-03 15:43:10|13748|13628|13747.75|13627.75|13748.26|13628.26|13747.74|13627.74|9
1651592600000|2022-05-03 15:43:20|13747.78|13627.78|13747.99|13627.99|13748.71|13628.71|13747.78|13627.78|9
1651592610000|2022-05-03 15:43:30|13748.54|13628.54|13748.25|13628.25|13748.69|13628.69|13747.76|13627.76|10
1651592620000|2022-05-03 15:43:40|13747.99|13627.99|13745.48|13625.48|13747.99|13627.99|13745.48|13625.48|9
1651592630000|2022-05-03 15:43:50|13746.2|13626.2|13745.31|13625.31|13746.57|13626.57|13745.31|13625.31|9
1651592640000|2022-05-03 15:44:00|13745.85|13625.85|13745.46|13625.46|13746.24|13626.24|13744.53|13624.53|10
1651592650000|2022-05-03 15:44:10|13744.65|13624.65|13745.28|13625.28|13746.22|13626.22|13744.65|13624.65|10
1651592660000|2022-05-03 15:44:20|13745.99|13625.99|13745.41|13625.41|13746.1|13626.1|13745.13|13625.13|10
1651592670000|2022-05-03 15:44:30|13745.51|13625.51|13745.3|13625.3|13745.51|13625.51|13744.58|13624.58|10
1651592680000|2022-05-03 15:44:40|13744.65|13624.65|13744.65|13624.65|13744.91|13624.91|13743.41|13623.41|10
1651592690000|2022-05-03 15:44:50|13743.67|13623.67|13742.64|13622.64|13744.17|13624.17|13742.25|13622.25|10
1651592700000|2022-05-03 15:45:00|13742.59|13622.59|13742.17|13622.17|13742.65|13622.65|13741.94|13621.94|10
1651592710000|2022-05-03 15:45:10|13742.26|13622.26|13741.95|13621.95|13742.57|13622.57|13741.95|13621.95|9
1651592720000|2022-05-03 15:45:20|13741.96|13621.96|13741.73|13621.73|13742.01|13622.01|13741.62|13621.62|9
1651592730000|2022-05-03 15:45:30|13741.68|13621.68|13740.37|13620.37|13741.68|13621.68|13740.37|13620.37|9
1651592740000|2022-05-03 15:45:40|13740.2|13620.2|13739.3|13619.3|13740.36|13620.36|13739.16|13619.16|10
1651592750000|2022-05-03 15:45:50|13738.93|13618.93|13737.39|13617.39|13739.22|13619.22|13737.39|13617.39|9
1651592760000|2022-05-03 15:46:00|13737.73|13617.73|13736.61|13616.61|13737.77|13617.77|13736.3|13616.3|10
1651592770000|2022-05-03 15:46:10|13736.16|13616.16|13733.85|13613.85|13736.16|13616.16|13733.19|13613.19|10
1651592780000|2022-05-03 15:46:20|13733.5|13613.5|13732.48|13612.48|13733.5|13613.5|13732.07|13612.07|10
1651592790000|2022-05-03 15:46:30|13731.79|13611.79|13732.97|13612.97|13733.37|13613.37|13731.79|13611.79|10
1651592800000|2022-05-03 15:46:40|13733|13613|13734.53|13614.53|13734.53|13614.53|13733|13613|9
1651592810000|2022-05-03 15:46:50|13734.56|13614.56|13735.91|13615.91|13736|13616|13734.56|13614.56|10
1651592820000|2022-05-03 15:47:00|13735.96|13615.96|13738.26|13618.26|13738.26|13618.26|13735.96|13615.96|10
1651592830000|2022-05-03 15:47:10|13738.62|13618.62|13740.62|13620.62|13740.62|13620.62|13738.62|13618.62|10
1651592840000|2022-05-03 15:47:20|13741.07|13621.07|13742.78|13622.78|13743.57|13623.57|13741.07|13621.07|10
1651592850000|2022-05-03 15:47:30|13743.92|13623.92|13744.34|13624.34|13745.03|13625.03|13742.9|13622.9|10
1651592860000|2022-05-03 15:47:40|13745.2|13625.2|13746.15|13626.15|13746.15|13626.15|13744.86|13624.86|9
1651592870000|2022-05-03 15:47:50|13746.35|13626.35|13746.87|13626.87|13747.33|13627.33|13746.3|13626.3|10
1651592880000|2022-05-03 15:48:00|13746.94|13626.94|13747.19|13627.19|13747.34|13627.34|13746.47|13626.47|10
1651592890000|2022-05-03 15:48:10|13746.19|13626.19|13746.07|13626.07|13746.52|13626.52|13745.85|13625.85|10
1651592900000|2022-05-03 15:48:20|13746.15|13626.15|13745.92|13625.92|13746.15|13626.15|13745.42|13625.42|10
1651592910000|2022-05-03 15:48:30|13745.65|13625.65|13745.66|13625.66|13745.85|13625.85|13745.53|13625.53|10
1651592920000|2022-05-03 15:48:40|13745.87|13625.87|13745.9|13625.9|13745.9|13625.9|13745.59|13625.59|10
1651592930000|2022-05-03 15:48:50|13745.87|13625.87|13746.7|13626.7|13746.88|13626.88|13745.61|13625.61|10
1651592940000|2022-05-03 15:49:00|13746.5|13626.5|13746.75|13626.75|13746.97|13626.97|13746.5|13626.5|10
1651592950000|2022-05-03 15:49:10|13746.95|13626.95|13746.27|13626.27|13747.05|13627.05|13746.27|13626.27|10
1651592960000|2022-05-03 15:49:20|13745.97|13625.97|13745.72|13625.72|13746.29|13626.29|13745.72|13625.72|8
1651592970000|2022-05-03 15:49:30|13745.79|13625.79|13745.97|13625.97|13746.27|13626.27|13745.25|13625.25|10
1651592980000|2022-05-03 15:49:40|13746.1|13626.1|13745.74|13625.74|13746.52|13626.52|13745.32|13625.32|10
1651592990000|2022-05-03 15:49:50|13745.28|13625.28|13744.56|13624.56|13745.32|13625.32|13744.56|13624.56|10
1651593000000|2022-05-03 15:50:00|13744.93|13624.93|13744.53|13624.53|13744.95|13624.95|13744.51|13624.51|10
1651593010000|2022-05-03 15:50:10|13744.59|13624.59|13744.54|13624.54|13744.82|13624.82|13744.14|13624.14|9
1651593020000|2022-05-03 15:50:20|13744.56|13624.56|13743.27|13623.27|13744.56|13624.56|13743.27|13623.27|10
1651593030000|2022-05-03 15:50:30|13742.5|13622.5|13741.07|13621.07|13742.66|13622.66|13741.06|13621.06|10
1651593040000|2022-05-03 15:50:40|13741.06|13621.06|13740.45|13620.45|13741.06|13621.06|13740.29|13620.29|10
1651593050000|2022-05-03 15:50:50|13740.61|13620.61|13739.79|13619.79|13740.61|13620.61|13739.79|13619.79|10
1651593060000|2022-05-03 15:51:00|13739.83|13619.83|13738.42|13618.42|13739.83|13619.83|13738.4|13618.4|8
1651593070000|2022-05-03 15:51:10|13738.05|13618.05|13737.34|13617.34|13738.25|13618.25|13737.34|13617.34|10
1651593080000|2022-05-03 15:51:20|13737.23|13617.23|13736.09|13616.09|13737.62|13617.62|13736.09|13616.09|9
1651593090000|2022-05-03 15:51:30|13736.38|13616.38|13734.78|13614.78|13736.39|13616.39|13734.76|13614.76|9
1651593100000|2022-05-03 15:51:40|13734.94|13614.94|13735.13|13615.13|13735.13|13615.13|13734.91|13614.91|9
1651593110000|2022-05-03 15:51:50|13735.14|13615.14|13734.77|13614.77|13735.14|13615.14|13734.62|13614.62|10
1651593120000|2022-05-03 15:52:00|13734.83|13614.83|13735.91|13615.91|13736.52|13616.52|13734.71|13614.71|10
1651593130000|2022-05-03 15:52:10|13736.5|13616.5|13738.76|13618.76|13738.76|13618.76|13736.12|13616.12|10
1651593140000|2022-05-03 15:52:20|13738.24|13618.24|13739.53|13619.53|13739.64|13619.64|13738.24|13618.24|10
1651593150000|2022-05-03 15:52:30|13739.96|13619.96|13741.11|13621.11|13741.11|13621.11|13739.96|13619.96|10
1651593160000|2022-05-03 15:52:40|13740.8|13620.8|13741.73|13621.73|13741.73|13621.73|13740.8|13620.8|10
1651593170000|2022-05-03 15:52:50|13742.25|13622.25|13743.26|13623.26|13743.26|13623.26|13742.25|13622.25|10
1651593180000|2022-05-03 15:53:00|13743.09|13623.09|13745.01|13625.01|13745.01|13625.01|13743.09|13623.09|8
1651593190000|2022-05-03 15:53:10|13745.24|13625.24|13745.78|13625.78|13745.78|13625.78|13744.75|13624.75|10
1651593200000|2022-05-03 15:53:20|13746.04|13626.04|13745.45|13625.45|13746.04|13626.04|13745.45|13625.45|10
1651593210000|2022-05-03 15:53:30|13745.33|13625.33|13745.8|13625.8|13745.8|13625.8|13745.22|13625.22|10
1651593220000|2022-05-03 15:53:40|13745.71|13625.71|13745.71|13625.71|13745.99|13625.99|13744.93|13624.93|9
1651593230000|2022-05-03 15:53:50|13745.79|13625.79|13745.99|13625.99|13745.99|13625.99|13744.86|13624.86|10
1651593240000|2022-05-03 15:54:00|13746.28|13626.28|13747.78|13627.78|13747.78|13627.78|13746.28|13626.28|10
1651593250000|2022-05-03 15:54:10|13747.62|13627.62|13747.9|13627.9|13748.37|13628.37|13747.62|13627.62|9
1651593260000|2022-05-03 15:54:20|13748.08|13628.08|13748.41|13628.41|13748.41|13628.41|13747.97|13627.97|10
1651593270000|2022-05-03 15:54:30|13748.53|13628.53|13749.75|13629.75|13750.11|13630.11|13748.53|13628.53|10
1651593280000|2022-05-03 15:54:40|13750.39|13630.39|13750.68|13630.68|13751.24|13631.24|13750.39|13630.39|10
1651593290000|2022-05-03 15:54:50|13750.83|13630.83|13752.93|13632.93|13752.93|13632.93|13750.45|13630.45|10
1651593300000|2022-05-03 15:55:00|13753.21|13633.21|13751.02|13631.02|13753.21|13633.21|13751.02|13631.02|10
1651593310000|2022-05-03 15:55:10|13750.13|13630.13|13748.26|13628.26|13750.13|13630.13|13748.26|13628.26|9
1651593320000|2022-05-03 15:55:20|13748.17|13628.17|13748.02|13628.02|13748.25|13628.25|13747.74|13627.74|10
1651593330000|2022-05-03 15:55:30|13747.94|13627.94|13747.88|13627.88|13747.94|13627.94|13746.78|13626.78|10
1651593340000|2022-05-03 15:55:40|13747.74|13627.74|13748.23|13628.23|13748.23|13628.23|13747.74|13627.74|9
1651593350000|2022-05-03 15:55:50|13748.29|13628.29|13748.1|13628.1|13748.35|13628.35|13748.1|13628.1|6
1651593360000|2022-05-03 15:56:00|13747.98|13627.98|13748.09|13628.09|13748.2|13628.2|13747.76|13627.76|8
1651593370000|2022-05-03 15:56:10|13747.9|13627.9|13747.59|13627.59|13748.19|13628.19|13747.38|13627.38|10
1651593380000|2022-05-03 15:56:20|13747.45|13627.45|13746.87|13626.87|13747.45|13627.45|13746.83|13626.83|9
1651593390000|2022-05-03 15:56:30|13746.9|13626.9|13746.86|13626.86|13746.9|13626.9|13746.55|13626.55|8
1651593400000|2022-05-03 15:56:40|13746.7|13626.7|13746.45|13626.45|13746.99|13626.99|13746.45|13626.45|10
1651593410000|2022-05-03 15:56:50|13746.72|13626.72|13745.27|13625.27|13746.72|13626.72|13745.27|13625.27|10
1651593420000|2022-05-03 15:57:00|13745.07|13625.07|13742.67|13622.67|13745.07|13625.07|13742.67|13622.67|9
1651593430000|2022-05-03 15:57:10|13742.43|13622.43|13740.23|13620.23|13742.43|13622.43|13740.18|13620.18|10
1651593440000|2022-05-03 15:57:20|13740.4|13620.4|13741.6|13621.6|13741.6|13621.6|13740.4|13620.4|9
1651593450000|2022-05-03 15:57:30|13741.65|13621.65|13743.09|13623.09|13743.18|13623.18|13741.65|13621.65|9
1651593460000|2022-05-03 15:57:40|13742.95|13622.95|13744.08|13624.08|13744.41|13624.41|13742.88|13622.88|10
1651593470000|2022-05-03 15:57:50|13744.36|13624.36|13745.34|13625.34|13745.34|13625.34|13744.36|13624.36|10
1651593480000|2022-05-03 15:58:00|13745.36|13625.36|13744.59|13624.59|13745.36|13625.36|13744.32|13624.32|8
1651593490000|2022-05-03 15:58:10|13744.79|13624.79|13745.76|13625.76|13745.76|13625.76|13744.79|13624.79|10
1651593500000|2022-05-03 15:58:20|13745.8|13625.8|13748.57|13628.57|13748.57|13628.57|13745.75|13625.75|10
1651593510000|2022-05-03 15:58:30|13748.62|13628.62|13748.55|13628.55|13748.96|13628.96|13748.55|13628.55|10
1651593520000|2022-05-03 15:58:40|13748.66|13628.66|13748.7|13628.7|13748.77|13628.77|13748.14|13628.14|9
1651593530000|2022-05-03 15:58:50|13748.75|13628.75|13748.72|13628.72|13748.99|13628.99|13748.55|13628.55|10
1651593540000|2022-05-03 15:59:00|13748.73|13628.73|13749.29|13629.29|13749.29|13629.29|13748.73|13628.73|9
1651593550000|2022-05-03 15:59:10|13749.42|13629.42|13749.58|13629.58|13749.61|13629.61|13749.29|13629.29|10
1651593560000|2022-05-03 15:59:20|13749.62|13629.62|13750.83|13630.83|13750.83|13630.83|13749.62|13629.62|10
1651593570000|2022-05-03 15:59:30|13751.04|13631.04|13751.58|13631.58|13751.58|13631.58|13751.04|13631.04|9
1651593580000|2022-05-03 15:59:40|13751.42|13631.42|13750.1|13630.1|13751.44|13631.44|13750.1|13630.1|9
1651593590000|2022-05-03 15:59:50|13750.3|13630.3|13749.88|13629.88|13750.43|13630.43|13749.67|13629.67|10
1651593600000|2022-05-03 16:00:00|13750.04|13630.04|13749.58|13629.58|13750.6|13630.6|13749.58|13629.58|10
1651593610000|2022-05-03 16:00:10|13749.68|13629.68|13749.88|13629.88|13750.09|13630.09|13749.68|13629.68|10
1651593620000|2022-05-03 16:00:20|13750.04|13630.04|13747.7|13627.7|13750.04|13630.04|13747.7|13627.7|10
1651593630000|2022-05-03 16:00:30|13747.81|13627.81|13748.11|13628.11|13748.79|13628.79|13747.81|13627.81|10
1651593640000|2022-05-03 16:00:40|13748.09|13628.09|13747.75|13627.75|13748.24|13628.24|13747.67|13627.67|9
1651593650000|2022-05-03 16:00:50|13747.61|13627.61|13748.32|13628.32|13748.36|13628.36|13747.58|13627.58|9
1651593660000|2022-05-03 16:01:00|13748.58|13628.58|13750.81|13630.81|13750.81|13630.81|13748.58|13628.58|10
1651593670000|2022-05-03 16:01:10|13751.09|13631.09|13752.76|13632.76|13752.76|13632.76|13751.09|13631.09|10
1651593680000|2022-05-03 16:01:20|13753.19|13633.19|13754.65|13634.65|13754.65|13634.65|13752.84|13632.84|10
1651593690000|2022-05-03 16:01:30|13755.09|13635.09|13756.71|13636.71|13756.71|13636.71|13754.94|13634.94|10
1651593700000|2022-05-03 16:01:40|13756.88|13636.88|13760.53|13640.53|13760.53|13640.53|13756.88|13636.88|10
1651593710000|2022-05-03 16:01:50|13761.75|13641.75|13767.32|13647.32|13767.32|13647.32|13761.75|13641.75|10
1651593720000|2022-05-03 16:02:00|13767.84|13647.84|13769.76|13649.76|13769.76|13649.76|13767.5|13647.5|9
1651593730000|2022-05-03 16:02:10|13769.51|13649.51|13768.05|13648.05|13769.51|13649.51|13768.05|13648.05|10
1651593740000|2022-05-03 16:02:20|13768.33|13648.33|13768.07|13648.07|13768.33|13648.33|13767.79|13647.79|10
1651593750000|2022-05-03 16:02:30|13768.09|13648.09|13769.34|13649.34|13769.34|13649.34|13768.05|13648.05|10
1651593760000|2022-05-03 16:02:40|13769.64|13649.64|13769.23|13649.23|13769.64|13649.64|13769.09|13649.09|10
1651593770000|2022-05-03 16:02:50|13769.01|13649.01|13770.48|13650.48|13770.48|13650.48|13769.01|13649.01|10
1651593780000|2022-05-03 16:03:00|13770.52|13650.52|13772.36|13652.36|13772.36|13652.36|13770.27|13650.27|10
1651593790000|2022-05-03 16:03:10|13772.3|13652.3|13771.07|13651.07|13772.3|13652.3|13771.07|13651.07|10
1651593800000|2022-05-03 16:03:20|13770.88|13650.88|13770.25|13650.25|13770.88|13650.88|13770.25|13650.25|9
1651593810000|2022-05-03 16:03:30|13770.28|13650.28|13771.34|13651.34|13771.52|13651.52|13770.28|13650.28|10
1651593820000|2022-05-03 16:03:40|13770.94|13650.94|13770.09|13650.09|13770.99|13650.99|13770.09|13650.09|10
1651593830000|2022-05-03 16:03:50|13770.33|13650.33|13770.37|13650.37|13770.63|13650.63|13770.15|13650.15|10
1651593840000|2022-05-03 16:04:00|13770.5|13650.5|13769.34|13649.34|13770.66|13650.66|13769.34|13649.34|9
1651593850000|2022-05-03 16:04:10|13769.2|13649.2|13768.6|13648.6|13769.26|13649.26|13768.6|13648.6|10
1651593860000|2022-05-03 16:04:20|13768.14|13648.14|13766.66|13646.66|13768.41|13648.41|13766.66|13646.66|10
1651593870000|2022-05-03 16:04:30|13766.38|13646.38|13766.07|13646.07|13766.38|13646.38|13765.87|13645.87|10
1651593880000|2022-05-03 16:04:40|13766.03|13646.03|13766.06|13646.06|13766.14|13646.14|13765.92|13645.92|10
1651593890000|2022-05-03 16:04:50|13765.83|13645.83|13765.89|13645.89|13766.13|13646.13|13765.81|13645.81|9
1651593900000|2022-05-03 16:05:00|13765.91|13645.91|13765.02|13645.02|13765.91|13645.91|13764.76|13644.76|8
1651593910000|2022-05-03 16:05:10|13764.92|13644.92|13763.26|13643.26|13764.92|13644.92|13763.25|13643.25|10
1651593920000|2022-05-03 16:05:20|13763.15|13643.15|13759.43|13639.43|13763.15|13643.15|13759.43|13639.43|10
1651593930000|2022-05-03 16:05:30|13759.38|13639.38|13757.48|13637.48|13759.59|13639.59|13757.42|13637.42|10
1651593940000|2022-05-03 16:05:40|13757.55|13637.55|13751.79|13631.79|13757.55|13637.55|13751.79|13631.79|10
1651593950000|2022-05-03 16:05:50|13751.78|13631.78|13744.7|13624.7|13751.78|13631.78|13744.7|13624.7|10
1651593960000|2022-05-03 16:06:00|13744.33|13624.33|13728.94|13608.94|13744.33|13624.33|13728.94|13608.94|10
1651593970000|2022-05-03 16:06:10|13728.5|13608.5|13724.85|13604.85|13728.64|13608.64|13723.97|13603.97|10
1651593980000|2022-05-03 16:06:20|13724.86|13604.86|13720.65|13600.65|13724.86|13604.86|13719.91|13599.91|10
1651593990000|2022-05-03 16:06:30|13720.7|13600.7|13716.58|13596.58|13720.7|13600.7|13716.58|13596.58|10
1651594000000|2022-05-03 16:06:40|13716.21|13596.21|13714.78|13594.78|13716.22|13596.22|13714.78|13594.78|10
1651594010000|2022-05-03 16:06:50|13714.76|13594.76|13712.82|13592.82|13714.95|13594.95|13712.52|13592.52|10
1651594020000|2022-05-03 16:07:00|13711.16|13591.16|13709.1|13589.1|13711.89|13591.89|13709.1|13589.1|10
1651594030000|2022-05-03 16:07:10|13709.88|13589.88|13705.81|13585.81|13709.88|13589.88|13705.81|13585.81|10
1651594040000|2022-05-03 16:07:20|13706.08|13586.08|13705.12|13585.12|13706.08|13586.08|13704.86|13584.86|10
1651594050000|2022-05-03 16:07:30|13705.18|13585.18|13702.91|13582.91|13705.37|13585.37|13702.91|13582.91|9
1651594060000|2022-05-03 16:07:40|13701.97|13581.97|13698.8|13578.8|13702.62|13582.62|13698.8|13578.8|10
1651594070000|2022-05-03 16:07:50|13698.25|13578.25|13695.93|13575.93|13698.57|13578.57|13695.77|13575.77|10
1651594080000|2022-05-03 16:08:00|13695.37|13575.37|13694.31|13574.31|13695.37|13575.37|13694|13574|10
1651594090000|2022-05-03 16:08:10|13692.85|13572.85|13686.47|13566.47|13693.77|13573.77|13686.47|13566.47|10
1651594100000|2022-05-03 16:08:20|13686.88|13566.88|13683.2|13563.2|13686.88|13566.88|13682.19|13562.19|10
1651594110000|2022-05-03 16:08:30|13682.18|13562.18|13680.55|13560.55|13682.83|13562.83|13680.55|13560.55|10
1651594120000|2022-05-03 16:08:40|13679.5|13559.5|13676.07|13556.07|13679.5|13559.5|13676.07|13556.07|10
1651594130000|2022-05-03 16:08:50|13675.65|13555.65|13675.58|13555.58|13676.18|13556.18|13674.92|13554.92|10
1651594140000|2022-05-03 16:09:00|13675.71|13555.71|13674.04|13554.04|13675.71|13555.71|13674.04|13554.04|10
1651594150000|2022-05-03 16:09:10|13674.08|13554.08|13672.06|13552.06|13674.08|13554.08|13672.06|13552.06|10
1651594160000|2022-05-03 16:09:20|13671.49|13551.49|13671.22|13551.22|13671.49|13551.49|13670.58|13550.58|10
1651594170000|2022-05-03 16:09:30|13671.45|13551.45|13672.94|13552.94|13672.94|13552.94|13671.41|13551.41|10
1651594180000|2022-05-03 16:09:40|13672.81|13552.81|13677.83|13557.83|13677.83|13557.83|13672.81|13552.81|10
1651594190000|2022-05-03 16:09:50|13678.18|13558.18|13680.92|13560.92|13681.21|13561.21|13678.18|13558.18|10
1651594200000|2022-05-03 16:10:00|13680.93|13560.93|13680.77|13560.77|13681.59|13561.59|13680.67|13560.67|10
1651594210000|2022-05-03 16:10:10|13680.83|13560.83|13676.25|13556.25|13681.33|13561.33|13676.04|13556.04|10
1651594220000|2022-05-03 16:10:20|13675.96|13555.96|13676.86|13556.86|13677.19|13557.19|13675.64|13555.64|10
1651594230000|2022-05-03 16:10:30|13676.98|13556.98|13678.82|13558.82|13679.11|13559.11|13676.98|13556.98|10
1651594240000|2022-05-03 16:10:40|13679.32|13559.32|13679.4|13559.4|13679.92|13559.92|13678.9|13558.9|10
1651594250000|2022-05-03 16:10:50|13678.97|13558.97|13679.48|13559.48|13679.48|13559.48|13678.69|13558.69|10
1651594260000|2022-05-03 16:11:00|13679.32|13559.32|13679.54|13559.54|13679.92|13559.92|13679.32|13559.32|10
1651594270000|2022-05-03 16:11:10|13680.01|13560.01|13679.38|13559.38|13680.01|13560.01|13679.17|13559.17|10
1651594280000|2022-05-03 16:11:20|13679.35|13559.35|13678.96|13558.96|13679.6|13559.6|13678.3|13558.3|10
1651594290000|2022-05-03 16:11:30|13679.38|13559.38|13679.27|13559.27|13679.59|13559.59|13678.96|13558.96|9
1651594300000|2022-05-03 16:11:40|13678.73|13558.73|13679.4|13559.4|13679.47|13559.47|13678.23|13558.23|9
1651594310000|2022-05-03 16:11:50|13679.99|13559.99|13679.01|13559.01|13679.99|13559.99|13679.01|13559.01|9
1651594320000|2022-05-03 16:12:00|13679.81|13559.81|13678.61|13558.61|13680.32|13560.32|13678.61|13558.61|10
1651594330000|2022-05-03 16:12:10|13678.81|13558.81|13677.95|13557.95|13679.5|13559.5|13677.95|13557.95|9
1651594340000|2022-05-03 16:12:20|13678.12|13558.12|13675.19|13555.19|13678.12|13558.12|13675.19|13555.19|10
1651594350000|2022-05-03 16:12:30|13675.42|13555.42|13676.14|13556.14|13676.14|13556.14|13674.41|13554.41|10
1651594360000|2022-05-03 16:12:40|13675.48|13555.48|13677.8|13557.8|13678.08|13558.08|13675.48|13555.48|10
1651594370000|2022-05-03 16:12:50|13677.17|13557.17|13680.25|13560.25|13680.25|13560.25|13677.17|13557.17|10
1651594380000|2022-05-03 16:13:00|13680.97|13560.97|13682.29|13562.29|13682.68|13562.68|13680.97|13560.97|9
1651594390000|2022-05-03 16:13:10|13683.41|13563.41|13683.76|13563.76|13683.88|13563.88|13682.82|13562.82|10
1651594400000|2022-05-03 16:13:20|13683.54|13563.54|13683.86|13563.86|13683.91|13563.91|13683.27|13563.27|10
1651594410000|2022-05-03 16:13:30|13684.12|13564.12|13684.42|13564.42|13684.48|13564.48|13684.12|13564.12|10
1651594420000|2022-05-03 16:13:40|13684.69|13564.69|13684.83|13564.83|13684.86|13564.86|13684.46|13564.46|10
1651594430000|2022-05-03 16:13:50|13685.03|13565.03|13685.07|13565.07|13685.62|13565.62|13684.96|13564.96|9
1651594440000|2022-05-03 16:14:00|13685.28|13565.28|13685.57|13565.57|13685.6|13565.6|13684.92|13564.92|10
1651594450000|2022-05-03 16:14:10|13685.01|13565.01|13685.18|13565.18|13685.18|13565.18|13684.73|13564.73|10
1651594460000|2022-05-03 16:14:20|13685.58|13565.58|13685.05|13565.05|13685.62|13565.62|13684.32|13564.32|9
1651594470000|2022-05-03 16:14:30|13684.14|13564.14|13684.98|13564.98|13684.98|13564.98|13683.48|13563.48|10
1651594480000|2022-05-03 16:14:40|13684.92|13564.92|13683.65|13563.65|13684.92|13564.92|13683.65|13563.65|10
1651594490000|2022-05-03 16:14:50|13683.38|13563.38|13684.25|13564.25|13684.25|13564.25|13682.9|13562.9|10
1651594500000|2022-05-03 16:15:00|13684|13564|13685.12|13565.12|13685.33|13565.33|13683.86|13563.86|10
1651594510000|2022-05-03 16:15:10|13684.91|13564.91|13682.59|13562.59|13685.34|13565.34|13682.59|13562.59|10
1651594520000|2022-05-03 16:15:20|13682.77|13562.77|13682.26|13562.26|13682.77|13562.77|13681.78|13561.78|10
1651594530000|2022-05-03 16:15:30|13682.55|13562.55|13682.4|13562.4|13682.73|13562.73|13681.83|13561.83|10
1651594540000|2022-05-03 16:15:40|13682.5|13562.5|13681.98|13561.98|13683.14|13563.14|13681.87|13561.87|10
1651594550000|2022-05-03 16:15:50|13682.29|13562.29|13679.41|13559.41|13682.29|13562.29|13679.25|13559.25|10
1651594560000|2022-05-03 16:16:00|13678.95|13558.95|13678.82|13558.82|13679.07|13559.07|13678.5|13558.5|10
1651594570000|2022-05-03 16:16:10|13678.13|13558.13|13675.72|13555.72|13678.13|13558.13|13675.08|13555.08|10
1651594580000|2022-05-03 16:16:20|13673.99|13553.99|13672.3|13552.3|13674.23|13554.23|13672.3|13552.3|10
1651594590000|2022-05-03 16:16:30|13672.35|13552.35|13673.83|13553.83|13673.83|13553.83|13672.35|13552.35|10
1651594600000|2022-05-03 16:16:40|13673.78|13553.78|13673.69|13553.69|13675.09|13555.09|13672.91|13552.91|10
1651594610000|2022-05-03 16:16:50|13673.84|13553.84|13676.48|13556.48|13677.12|13557.12|13673.84|13553.84|9
1651594620000|2022-05-03 16:17:00|13676.46|13556.46|13676.45|13556.45|13676.77|13556.77|13676.13|13556.13|10
1651594630000|2022-05-03 16:17:10|13676.38|13556.38|13676.65|13556.65|13677.15|13557.15|13675.47|13555.47|10
1651594640000|2022-05-03 16:17:20|13676.64|13556.64|13677.11|13557.11|13677.69|13557.69|13676.64|13556.64|10
1651594650000|2022-05-03 16:17:30|13677.18|13557.18|13677.2|13557.2|13677.27|13557.27|13676.86|13556.86|10
1651594660000|2022-05-03 16:17:40|13677.4|13557.4|13677.86|13557.86|13677.86|13557.86|13677.17|13557.17|10
1651594670000|2022-05-03 16:17:50|13677.47|13557.47|13677.86|13557.86|13677.86|13557.86|13677.31|13557.31|9
1651594680000|2022-05-03 16:18:00|13677.69|13557.69|13676.01|13556.01|13677.69|13557.69|13676.01|13556.01|9
1651594690000|2022-05-03 16:18:10|13676.09|13556.09|13676.74|13556.74|13677.27|13557.27|13676.08|13556.08|10
1651594700000|2022-05-03 16:18:20|13676.3|13556.3|13677.05|13557.05|13677.05|13557.05|13676.17|13556.17|10
1651594710000|2022-05-03 16:18:30|13677.13|13557.13|13676.07|13556.07|13677.23|13557.23|13676.07|13556.07|10
1651594720000|2022-05-03 16:18:40|13676.02|13556.02|13676.78|13556.78|13676.78|13556.78|13676.02|13556.02|10
1651594730000|2022-05-03 16:18:50|13676.44|13556.44|13675.81|13555.81|13677.22|13557.22|13675.81|13555.81|10
1651594740000|2022-05-03 16:19:00|13677.24|13557.24|13679.78|13559.78|13679.78|13559.78|13677.19|13557.19|10
1651594750000|2022-05-03 16:19:10|13679.74|13559.74|13681.28|13561.28|13681.28|13561.28|13679.74|13559.74|10
1651594760000|2022-05-03 16:19:20|13680.66|13560.66|13684.63|13564.63|13684.63|13564.63|13680.66|13560.66|10
1651594770000|2022-05-03 16:19:30|13684.78|13564.78|13685.39|13565.39|13685.75|13565.75|13684.78|13564.78|10
1651594780000|2022-05-03 16:19:40|13685.4|13565.4|13683.58|13563.58|13685.81|13565.81|13683.58|13563.58|10
1651594790000|2022-05-03 16:19:50|13684.76|13564.76|13682.9|13562.9|13685.36|13565.36|13682.8|13562.8|10
1651594800000|2022-05-03 16:20:00|13683.34|13563.34|13682.23|13562.23|13683.34|13563.34|13681.76|13561.76|10
1651594810000|2022-05-03 16:20:10|13682.54|13562.54|13685.11|13565.11|13685.11|13565.11|13682.54|13562.54|10
1651594820000|2022-05-03 16:20:20|13685.52|13565.52|13688.54|13568.54|13688.54|13568.54|13685.52|13565.52|10
1651594830000|2022-05-03 16:20:30|13687.4|13567.4|13686.33|13566.33|13687.4|13567.4|13686|13566|10
1651594840000|2022-05-03 16:20:40|13685.97|13565.97|13686.44|13566.44|13686.44|13566.44|13685.49|13565.49|9
1651594850000|2022-05-03 16:20:50|13686.36|13566.36|13684.26|13564.26|13686.36|13566.36|13684.26|13564.26|9
1651594860000|2022-05-03 16:21:00|13684.35|13564.35|13682.99|13562.99|13684.35|13564.35|13682.99|13562.99|10
1651594870000|2022-05-03 16:21:10|13682.66|13562.66|13681.53|13561.53|13683.18|13563.18|13681.53|13561.53|9
1651594880000|2022-05-03 16:21:20|13681.67|13561.67|13683.62|13563.62|13683.62|13563.62|13681.55|13561.55|10
1651594890000|2022-05-03 16:21:30|13684.07|13564.07|13688.17|13568.17|13688.17|13568.17|13684.07|13564.07|9
1651594900000|2022-05-03 16:21:40|13688.16|13568.16|13688.92|13568.92|13689.51|13569.51|13688.07|13568.07|10
1651594910000|2022-05-03 16:21:50|13688.71|13568.71|13686.03|13566.03|13688.71|13568.71|13686.03|13566.03|10
1651594920000|2022-05-03 16:22:00|13685.94|13565.94|13685.23|13565.23|13686.77|13566.77|13684.99|13564.99|10
1651594930000|2022-05-03 16:22:10|13685.22|13565.22|13685.3|13565.3|13685.3|13565.3|13684.28|13564.28|10
1651594940000|2022-05-03 16:22:20|13684.91|13564.91|13687|13567|13687|13567|13684.91|13564.91|10
1651594950000|2022-05-03 16:22:30|13687.13|13567.13|13686.53|13566.53|13687.18|13567.18|13685.96|13565.96|10
1651594960000|2022-05-03 16:22:40|13686.32|13566.32|13685.37|13565.37|13686.32|13566.32|13684.88|13564.88|10
1651594970000|2022-05-03 16:22:50|13684.48|13564.48|13684.82|13564.82|13685.46|13565.46|13684.48|13564.48|10
1651594980000|2022-05-03 16:23:00|13684.31|13564.31|13684.26|13564.26|13684.68|13564.68|13684.13|13564.13|9
1651594990000|2022-05-03 16:23:10|13684.22|13564.22|13683.44|13563.44|13684.22|13564.22|13683.41|13563.41|9
1651595000000|2022-05-03 16:23:20|13684.08|13564.08|13683.88|13563.88|13684.12|13564.12|13683.61|13563.61|10
1651595010000|2022-05-03 16:23:30|13683.95|13563.95|13684.71|13564.71|13684.71|13564.71|13683.54|13563.54|10
1651595020000|2022-05-03 16:23:40|13684.79|13564.79|13684.57|13564.57|13685.12|13565.12|13684.53|13564.53|10
1651595030000|2022-05-03 16:23:50|13684.73|13564.73|13683.88|13563.88|13685.21|13565.21|13683.88|13563.88|9
1651595040000|2022-05-03 16:24:00|13684.03|13564.03|13684.85|13564.85|13685.09|13565.09|13684.03|13564.03|9
1651595050000|2022-05-03 16:24:10|13684.81|13564.81|13684.53|13564.53|13685.11|13565.11|13684.04|13564.04|10
1651595060000|2022-05-03 16:24:20|13684.68|13564.68|13685.79|13565.79|13686.18|13566.18|13684.68|13564.68|10
1651595070000|2022-05-03 16:24:30|13685.62|13565.62|13686.42|13566.42|13686.42|13566.42|13685.5|13565.5|10
1651595080000|2022-05-03 16:24:40|13686.48|13566.48|13686.82|13566.82|13686.82|13566.82|13686.38|13566.38|9
1651595090000|2022-05-03 16:24:50|13687.39|13567.39|13686.6|13566.6|13687.43|13567.43|13686.6|13566.6|10
1651595100000|2022-05-03 16:25:00|13687.13|13567.13|13687.21|13567.21|13687.21|13567.21|13686.44|13566.44|10
1651595110000|2022-05-03 16:25:10|13687.58|13567.58|13687.13|13567.13|13687.58|13567.58|13687.03|13567.03|10
1651595120000|2022-05-03 16:25:20|13686.92|13566.92|13686.91|13566.91|13687.1|13567.1|13685.61|13565.61|10
1651595130000|2022-05-03 16:25:30|13686.97|13566.97|13685.73|13565.73|13687.13|13567.13|13685.52|13565.52|10
1651595140000|2022-05-03 16:25:40|13686.01|13566.01|13685.88|13565.88|13686.27|13566.27|13685.22|13565.22|10
1651595150000|2022-05-03 16:25:50|13685.82|13565.82|13686.41|13566.41|13687.06|13567.06|13685.82|13565.82|10
1651595160000|2022-05-03 16:26:00|13686.77|13566.77|13687.01|13567.01|13687.24|13567.24|13686.77|13566.77|10
1651595170000|2022-05-03 16:26:10|13687|13567|13687.98|13567.98|13687.98|13567.98|13686.74|13566.74|9
1651595180000|2022-05-03 16:26:20|13688.35|13568.35|13687.47|13567.47|13688.35|13568.35|13687.47|13567.47|10
1651595190000|2022-05-03 16:26:30|13687.59|13567.59|13687.77|13567.77|13687.82|13567.82|13687.56|13567.56|10
1651595200000|2022-05-03 16:26:40|13687.62|13567.62|13687.54|13567.54|13687.62|13567.62|13687.22|13567.22|10
1651595210000|2022-05-03 16:26:50|13687.55|13567.55|13686.6|13566.6|13687.55|13567.55|13686.6|13566.6|10
1651595220000|2022-05-03 16:27:00|13686.12|13566.12|13683.68|13563.68|13686.66|13566.66|13683.68|13563.68|10
1651595230000|2022-05-03 16:27:10|13683.48|13563.48|13680.27|13560.27|13683.48|13563.48|13679.92|13559.92|10
1651595240000|2022-05-03 16:27:20|13679.94|13559.94|13677.79|13557.79|13680.12|13560.12|13677.79|13557.79|10
1651595250000|2022-05-03 16:27:30|13677.43|13557.43|13678.01|13558.01|13678.35|13558.35|13677.43|13557.43|10
1651595260000|2022-05-03 16:27:40|13677.76|13557.76|13678.77|13558.77|13679.41|13559.41|13677.76|13557.76|10
1651595270000|2022-05-03 16:27:50|13679.64|13559.64|13683.93|13563.93|13683.93|13563.93|13679.07|13559.07|9
1651595280000|2022-05-03 16:28:00|13684.21|13564.21|13689.12|13569.12|13689.12|13569.12|13684.21|13564.21|10
1651595290000|2022-05-03 16:28:10|13689.25|13569.25|13693.3|13573.3|13693.3|13573.3|13689.25|13569.25|10
1651595300000|2022-05-03 16:28:20|13692.81|13572.81|13693.98|13573.98|13693.98|13573.98|13692.81|13572.81|10
1651595310000|2022-05-03 16:28:30|13693.86|13573.86|13694.07|13574.07|13695.21|13575.21|13692.87|13572.87|10
1651595320000|2022-05-03 16:28:40|13694.22|13574.22|13694.03|13574.03|13694.41|13574.41|13693.17|13573.17|10
1651595330000|2022-05-03 16:28:50|13694.12|13574.12|13694.65|13574.65|13694.65|13574.65|13693.93|13573.93|9
1651595340000|2022-05-03 16:29:00|13694.86|13574.86|13689.64|13569.64|13694.86|13574.86|13689.64|13569.64|10
1651595350000|2022-05-03 16:29:10|13689.52|13569.52|13686.07|13566.07|13689.52|13569.52|13686.07|13566.07|10
1651595360000|2022-05-03 16:29:20|13685.91|13565.91|13683|13563|13685.91|13565.91|13683|13563|10
1651595370000|2022-05-03 16:29:30|13683.61|13563.61|13682.28|13562.28|13683.61|13563.61|13681.35|13561.35|10
1651595380000|2022-05-03 16:29:40|13680.47|13560.47|13679.57|13559.57|13680.72|13560.72|13679.51|13559.51|10
1651595390000|2022-05-03 16:29:50|13679.01|13559.01|13677.48|13557.48|13679.72|13559.72|13676.9|13556.9|10
1651595400000|2022-05-03 16:30:00|13677.41|13557.41|13675.48|13555.48|13678.02|13558.02|13675.48|13555.48|10
1651595410000|2022-05-03 16:30:10|13673.42|13553.42|13671.14|13551.14|13673.42|13553.42|13671.14|13551.14|10
1651595420000|2022-05-03 16:30:20|13671.17|13551.17|13669.02|13549.02|13671.17|13551.17|13669.02|13549.02|9
1651595430000|2022-05-03 16:30:30|13669.78|13549.78|13670.6|13550.6|13670.92|13550.92|13669.78|13549.78|10
1651595440000|2022-05-03 16:30:40|13670.77|13550.77|13671.19|13551.19|13671.26|13551.26|13670.65|13550.65|10
1651595450000|2022-05-03 16:30:50|13671.21|13551.21|13673.59|13553.59|13673.59|13553.59|13671.21|13551.21|10
1651595460000|2022-05-03 16:31:00|13673.61|13553.61|13673.97|13553.97|13674.15|13554.15|13673.56|13553.56|9
1651595470000|2022-05-03 16:31:10|13674.65|13554.65|13677.36|13557.36|13677.36|13557.36|13674.65|13554.65|10
1651595480000|2022-05-03 16:31:20|13677.69|13557.69|13676.16|13556.16|13677.69|13557.69|13675.97|13555.97|10
1651595490000|2022-05-03 16:31:30|13676.13|13556.13|13676.45|13556.45|13676.45|13556.45|13675.8|13555.8|10
1651595500000|2022-05-03 16:31:40|13676.21|13556.21|13676.52|13556.52|13676.67|13556.67|13676.18|13556.18|9
1651595510000|2022-05-03 16:31:50|13676.68|13556.68|13677.41|13557.41|13677.5|13557.5|13676.6|13556.6|10
1651595520000|2022-05-03 16:32:00|13677.37|13557.37|13675.93|13555.93|13677.37|13557.37|13675.88|13555.88|10
1651595530000|2022-05-03 16:32:10|13676.08|13556.08|13672.2|13552.2|13676.29|13556.29|13672.2|13552.2|10
1651595540000|2022-05-03 16:32:20|13671.1|13551.1|13668.67|13548.67|13671.36|13551.36|13668.67|13548.67|10
1651595550000|2022-05-03 16:32:30|13668.46|13548.46|13667.79|13547.79|13668.46|13548.46|13667.73|13547.73|9
1651595560000|2022-05-03 16:32:40|13666.65|13546.65|13666.2|13546.2|13666.69|13546.69|13666.2|13546.2|8
1651595570000|2022-05-03 16:32:50|13666.17|13546.17|13664.09|13544.09|13666.17|13546.17|13664.09|13544.09|9
1651595580000|2022-05-03 16:33:00|13664.08|13544.08|13659.64|13539.64|13664.08|13544.08|13659.64|13539.64|10
1651595590000|2022-05-03 16:33:10|13659.83|13539.83|13660.27|13540.27|13660.96|13540.96|13658.64|13538.64|10
1651595600000|2022-05-03 16:33:20|13661.72|13541.72|13659.87|13539.87|13661.72|13541.72|13659.87|13539.87|10
1651595610000|2022-05-03 16:33:30|13660.03|13540.03|13662.95|13542.95|13663.18|13543.18|13660.03|13540.03|10
1651595620000|2022-05-03 16:33:40|13663.23|13543.23|13664.71|13544.71|13664.79|13544.79|13663.23|13543.23|9
1651595630000|2022-05-03 16:33:50|13664.66|13544.66|13664.44|13544.44|13665.26|13545.26|13664.14|13544.14|9
1651595640000|2022-05-03 16:34:00|13664.41|13544.41|13662.85|13542.85|13664.45|13544.45|13662.85|13542.85|10
1651595650000|2022-05-03 16:34:10|13662.19|13542.19|13659.56|13539.56|13662.19|13542.19|13659.56|13539.56|10
1651595660000|2022-05-03 16:34:20|13659.71|13539.71|13658.77|13538.77|13659.93|13539.93|13658.52|13538.52|10
1651595670000|2022-05-03 16:34:30|13658.64|13538.64|13657.6|13537.6|13658.64|13538.64|13657.05|13537.05|10
1651595680000|2022-05-03 16:34:40|13658.31|13538.31|13657.76|13537.76|13658.48|13538.48|13657.59|13537.59|9
1651595690000|2022-05-03 16:34:50|13657.66|13537.66|13659.33|13539.33|13659.33|13539.33|13657.66|13537.66|10
1651595700000|2022-05-03 16:35:00|13659.16|13539.16|13659.73|13539.73|13660.01|13540.01|13659.16|13539.16|10
1651595710000|2022-05-03 16:35:10|13660.04|13540.04|13660.72|13540.72|13660.72|13540.72|13659.98|13539.98|10
1651595720000|2022-05-03 16:35:20|13660.64|13540.64|13659.64|13539.64|13660.64|13540.64|13659.56|13539.56|10
1651595730000|2022-05-03 16:35:30|13659.89|13539.89|13659.6|13539.6|13660.57|13540.57|13659.39|13539.39|10
1651595740000|2022-05-03 16:35:40|13659.75|13539.75|13660.14|13540.14|13660.23|13540.23|13659.75|13539.75|10
1651595750000|2022-05-03 16:35:50|13659.37|13539.37|13660.31|13540.31|13660.35|13540.35|13659.37|13539.37|10
1651595760000|2022-05-03 16:36:00|13660.23|13540.23|13662.17|13542.17|13662.17|13542.17|13660.23|13540.23|9
1651595770000|2022-05-03 16:36:10|13661.24|13541.24|13662.4|13542.4|13662.82|13542.82|13661.24|13541.24|10
1651595780000|2022-05-03 16:36:20|13662.73|13542.73|13663.44|13543.44|13663.72|13543.72|13662.34|13542.34|10
1651595790000|2022-05-03 16:36:30|13664.06|13544.06|13664.6|13544.6|13664.89|13544.89|13663.54|13543.54|10
1651595800000|2022-05-03 16:36:40|13664.52|13544.52|13666.54|13546.54|13666.54|13546.54|13664.52|13544.52|10
1651595810000|2022-05-03 16:36:50|13666.27|13546.27|13668.05|13548.05|13668.14|13548.14|13666.27|13546.27|10
1651595820000|2022-05-03 16:37:00|13668.47|13548.47|13668.1|13548.1|13668.47|13548.47|13667.65|13547.65|10
1651595830000|2022-05-03 16:37:10|13667.85|13547.85|13667.61|13547.61|13667.92|13547.92|13667.18|13547.18|10
1651595840000|2022-05-03 16:37:20|13667.37|13547.37|13666.71|13546.71|13667.37|13547.37|13666.47|13546.47|10
1651595850000|2022-05-03 16:37:30|13666.49|13546.49|13667.17|13547.17|13667.3|13547.3|13666.43|13546.43|10
1651595860000|2022-05-03 16:37:40|13667.53|13547.53|13666.92|13546.92|13667.85|13547.85|13666.84|13546.84|10
1651595870000|2022-05-03 16:37:50|13666.96|13546.96|13667.23|13547.23|13667.99|13547.99|13666.96|13546.96|10
1651595880000|2022-05-03 16:38:00|13668.01|13548.01|13669.86|13549.86|13670.39|13550.39|13668.01|13548.01|10
1651595890000|2022-05-03 16:38:10|13671.56|13551.56|13672.96|13552.96|13673.49|13553.49|13671.56|13551.56|10
1651595900000|2022-05-03 16:38:20|13672.95|13552.95|13673.83|13553.83|13673.93|13553.93|13672.95|13552.95|10
1651595910000|2022-05-03 16:38:30|13673.69|13553.69|13675.3|13555.3|13676.23|13556.23|13673.69|13553.69|10
1651595920000|2022-05-03 16:38:40|13674.85|13554.85|13673.92|13553.92|13675|13555|13673.87|13553.87|10
1651595930000|2022-05-03 16:38:50|13672.95|13552.95|13672|13552|13674.17|13554.17|13672|13552|10
1651595940000|2022-05-03 16:39:00|13672.81|13552.81|13669.81|13549.81|13672.84|13552.84|13669.81|13549.81|10
1651595950000|2022-05-03 16:39:10|13669.7|13549.7|13665.41|13545.41|13669.7|13549.7|13665.41|13545.41|10
1651595960000|2022-05-03 16:39:20|13665.03|13545.03|13662.15|13542.15|13665.03|13545.03|13662.02|13542.02|10
1651595970000|2022-05-03 16:39:30|13661.72|13541.72|13659.05|13539.05|13661.72|13541.72|13659.05|13539.05|10
1651595980000|2022-05-03 16:39:40|13659.59|13539.59|13658.97|13538.97|13659.67|13539.67|13658.7|13538.7|10
1651595990000|2022-05-03 16:39:50|13659.38|13539.38|13660.17|13540.17|13660.17|13540.17|13658.65|13538.65|10
1651596000000|2022-05-03 16:40:00|13659.46|13539.46|13661.02|13541.02|13661.23|13541.23|13659.46|13539.46|10
1651596010000|2022-05-03 16:40:10|13660.68|13540.68|13660.55|13540.55|13660.75|13540.75|13659.97|13539.97|10
1651596020000|2022-05-03 16:40:20|13659.83|13539.83|13653.44|13533.44|13660.49|13540.49|13653.44|13533.44|10
1651596030000|2022-05-03 16:40:30|13652.86|13532.86|13652.89|13532.89|13653.72|13533.72|13652.08|13532.08|10
1651596040000|2022-05-03 16:40:40|13654.25|13534.25|13660.29|13540.29|13660.29|13540.29|13654.25|13534.25|10
1651596050000|2022-05-03 16:40:50|13660.59|13540.59|13664.56|13544.56|13664.56|13544.56|13660.59|13540.59|10
1651596060000|2022-05-03 16:41:00|13664.54|13544.54|13666.18|13546.18|13666.34|13546.34|13664.54|13544.54|9
1651596070000|2022-05-03 16:41:10|13666.35|13546.35|13669.57|13549.57|13669.57|13549.57|13666.35|13546.35|9
1651596080000|2022-05-03 16:41:20|13670.03|13550.03|13670.04|13550.04|13670.34|13550.34|13669.86|13549.86|10
1651596090000|2022-05-03 16:41:30|13669.9|13549.9|13669.69|13549.69|13670.04|13550.04|13669.69|13549.69|10
1651596100000|2022-05-03 16:41:40|13669.95|13549.95|13670.27|13550.27|13670.49|13550.49|13669.85|13549.85|10
1651596110000|2022-05-03 16:41:50|13669.8|13549.8|13670.46|13550.46|13670.48|13550.48|13669.72|13549.72|10
1651596120000|2022-05-03 16:42:00|13670.44|13550.44|13671.89|13551.89|13672.39|13552.39|13670.44|13550.44|9
1651596130000|2022-05-03 16:42:10|13672.06|13552.06|13675.32|13555.32|13675.32|13555.32|13672.06|13552.06|10
1651596140000|2022-05-03 16:42:20|13676.06|13556.06|13679.74|13559.74|13679.74|13559.74|13676.06|13556.06|10
1651596150000|2022-05-03 16:42:30|13680.59|13560.59|13683.27|13563.27|13683.27|13563.27|13680.59|13560.59|10
1651596160000|2022-05-03 16:42:40|13683.57|13563.57|13685.77|13565.77|13686.37|13566.37|13683.57|13563.57|10
1651596170000|2022-05-03 16:42:50|13685.64|13565.64|13685.29|13565.29|13686.05|13566.05|13685.29|13565.29|10
1651596180000|2022-05-03 16:43:00|13683.97|13563.97|13681.26|13561.26|13683.97|13563.97|13681.26|13561.26|10
1651596190000|2022-05-03 16:43:10|13681.06|13561.06|13680.88|13560.88|13681.6|13561.6|13680.88|13560.88|10
1651596200000|2022-05-03 16:43:20|13680.86|13560.86|13678.73|13558.73|13680.86|13560.86|13678.73|13558.73|9
1651596210000|2022-05-03 16:43:30|13678.48|13558.48|13679.03|13559.03|13679.34|13559.34|13677.9|13557.9|10
1651596220000|2022-05-03 16:43:40|13678.96|13558.96|13678.61|13558.61|13679.66|13559.66|13678.61|13558.61|10
1651596230000|2022-05-03 16:43:50|13679.09|13559.09|13679.19|13559.19|13679.3|13559.3|13678.29|13558.29|10
1651596240000|2022-05-03 16:44:00|13679.09|13559.09|13681.39|13561.39|13681.39|13561.39|13678.67|13558.67|10
1651596250000|2022-05-03 16:44:10|13681.94|13561.94|13682.49|13562.49|13684.43|13564.43|13681.73|13561.73|10
1651596260000|2022-05-03 16:44:20|13681.42|13561.42|13682.31|13562.31|13682.47|13562.47|13681.42|13561.42|9
1651596270000|2022-05-03 16:44:30|13682.17|13562.17|13682.21|13562.21|13682.6|13562.6|13682.03|13562.03|10
1651596280000|2022-05-03 16:44:40|13682.27|13562.27|13681.06|13561.06|13682.44|13562.44|13680.9|13560.9|10
1651596290000|2022-05-03 16:44:50|13682.22|13562.22|13679.85|13559.85|13682.22|13562.22|13679.85|13559.85|10
1651596300000|2022-05-03 16:45:00|13680.05|13560.05|13680.28|13560.28|13681.21|13561.21|13679.67|13559.67|10
1651596310000|2022-05-03 16:45:10|13681.4|13561.4|13677.98|13557.98|13681.4|13561.4|13677.98|13557.98|10
1651596320000|2022-05-03 16:45:20|13679.02|13559.02|13676.34|13556.34|13679.11|13559.11|13675.05|13555.05|10
1651596330000|2022-05-03 16:45:30|13676.27|13556.27|13676.68|13556.68|13676.68|13556.68|13675.78|13555.78|10
1651596340000|2022-05-03 16:45:40|13676.78|13556.78|13676.91|13556.91|13677.08|13557.08|13676.14|13556.14|10
1651596350000|2022-05-03 16:45:50|13676.89|13556.89|13674|13554|13676.89|13556.89|13673.25|13553.25|10
1651596360000|2022-05-03 16:46:00|13674.02|13554.02|13672.63|13552.63|13674.02|13554.02|13672.63|13552.63|10
1651596370000|2022-05-03 16:46:10|13672.68|13552.68|13671.06|13551.06|13672.68|13552.68|13671|13551|10
1651596380000|2022-05-03 16:46:20|13670.83|13550.83|13670.76|13550.76|13671.49|13551.49|13670.43|13550.43|10
1651596390000|2022-05-03 16:46:30|13670.73|13550.73|13671.65|13551.65|13672.14|13552.14|13670.52|13550.52|10
1651596400000|2022-05-03 16:46:40|13673.08|13553.08|13673.46|13553.46|13673.62|13553.62|13672.07|13552.07|10
1651596410000|2022-05-03 16:46:50|13673.93|13553.93|13675.72|13555.72|13676.09|13556.09|13673.93|13553.93|10
1651596420000|2022-05-03 16:47:00|13675.83|13555.83|13678.09|13558.09|13678.33|13558.33|13675.83|13555.83|10
1651596430000|2022-05-03 16:47:10|13678.58|13558.58|13679.65|13559.65|13679.65|13559.65|13678.58|13558.58|10
1651596440000|2022-05-03 16:47:20|13679.47|13559.47|13680.87|13560.87|13680.88|13560.88|13679.47|13559.47|9
1651596450000|2022-05-03 16:47:30|13680.77|13560.77|13682.21|13562.21|13682.21|13562.21|13680.49|13560.49|10
1651596460000|2022-05-03 16:47:40|13681.78|13561.78|13682.72|13562.72|13683.35|13563.35|13681.78|13561.78|10
1651596470000|2022-05-03 16:47:50|13682.71|13562.71|13683.66|13563.66|13683.66|13563.66|13682.49|13562.49|10
1651596480000|2022-05-03 16:48:00|13683.81|13563.81|13686.36|13566.36|13686.36|13566.36|13683.76|13563.76|9
1651596490000|2022-05-03 16:48:10|13686.75|13566.75|13688.07|13568.07|13688.61|13568.61|13686.75|13566.75|10
1651596500000|2022-05-03 16:48:20|13689.32|13569.32|13689.56|13569.56|13690.56|13570.56|13688.88|13568.88|10
1651596510000|2022-05-03 16:48:30|13690.77|13570.77|13693.43|13573.43|13693.43|13573.43|13690.53|13570.53|10
1651596520000|2022-05-03 16:48:40|13692.88|13572.88|13691.93|13571.93|13692.88|13572.88|13691.41|13571.41|10
1651596530000|2022-05-03 16:48:50|13691.76|13571.76|13691.06|13571.06|13691.76|13571.76|13690.53|13570.53|10
1651596540000|2022-05-03 16:49:00|13690.91|13570.91|13690.03|13570.03|13690.91|13570.91|13690.03|13570.03|10
1651596550000|2022-05-03 16:49:10|13689.8|13569.8|13689.55|13569.55|13690.03|13570.03|13689.03|13569.03|10
1651596560000|2022-05-03 16:49:20|13689.33|13569.33|13688.18|13568.18|13689.49|13569.49|13688.18|13568.18|10
1651596570000|2022-05-03 16:49:30|13688.19|13568.19|13687.51|13567.51|13688.19|13568.19|13687.2|13567.2|10
1651596580000|2022-05-03 16:49:40|13687.65|13567.65|13687.08|13567.08|13687.91|13567.91|13687.08|13567.08|9
1651596590000|2022-05-03 16:49:50|13687.13|13567.13|13686.44|13566.44|13687.13|13567.13|13686.43|13566.43|8
1651596600000|2022-05-03 16:50:00|13686.3|13566.3|13685.63|13565.63|13686.3|13566.3|13685.63|13565.63|10
1651596610000|2022-05-03 16:50:10|13685.78|13565.78|13685.44|13565.44|13685.92|13565.92|13685.44|13565.44|9
1651596620000|2022-05-03 16:50:20|13685.28|13565.28|13684.82|13564.82|13685.28|13565.28|13684.81|13564.81|9
1651596630000|2022-05-03 16:50:30|13684.81|13564.81|13683.81|13563.81|13684.81|13564.81|13683.81|13563.81|8
1651596640000|2022-05-03 16:50:40|13683.46|13563.46|13683.14|13563.14|13683.46|13563.46|13683.03|13563.03|10
1651596650000|2022-05-03 16:50:50|13683.21|13563.21|13684.18|13564.18|13684.21|13564.21|13683.21|13563.21|8
1651596660000|2022-05-03 16:51:00|13684.63|13564.63|13684.36|13564.36|13684.92|13564.92|13684.36|13564.36|9
1651596670000|2022-05-03 16:51:10|13684.24|13564.24|13682.93|13562.93|13684.24|13564.24|13682.93|13562.93|10
1651596680000|2022-05-03 16:51:20|13681.36|13561.36|13680.95|13560.95|13681.69|13561.69|13680.79|13560.79|10
1651596690000|2022-05-03 16:51:30|13680.85|13560.85|13680.5|13560.5|13681.04|13561.04|13680.5|13560.5|10
1651596700000|2022-05-03 16:51:40|13680.76|13560.76|13681.44|13561.44|13681.56|13561.56|13680.76|13560.76|10
1651596710000|2022-05-03 16:51:50|13681.36|13561.36|13681.81|13561.81|13681.96|13561.96|13681.34|13561.34|9
1651596720000|2022-05-03 16:52:00|13681.97|13561.97|13681.95|13561.95|13681.97|13561.97|13681.58|13561.58|8
1651596730000|2022-05-03 16:52:10|13681.88|13561.88|13682.14|13562.14|13682.27|13562.27|13681.86|13561.86|9
1651596740000|2022-05-03 16:52:20|13682.23|13562.23|13681.73|13561.73|13682.41|13562.41|13681.65|13561.65|9
1651596750000|2022-05-03 16:52:30|13681.46|13561.46|13680.97|13560.97|13681.72|13561.72|13680.81|13560.81|10
1651596760000|2022-05-03 16:52:40|13680.86|13560.86|13679.97|13559.97|13680.86|13560.86|13679.96|13559.96|9
1651596770000|2022-05-03 16:52:50|13680.11|13560.11|13680.99|13560.99|13680.99|13560.99|13680.11|13560.11|9
1651596780000|2022-05-03 16:53:00|13681.05|13561.05|13681.49|13561.49|13681.49|13561.49|13681.05|13561.05|9
1651596790000|2022-05-03 16:53:10|13681.2|13561.2|13680.56|13560.56|13681.2|13561.2|13680.42|13560.42|10
1651596800000|2022-05-03 16:53:20|13680.5|13560.5|13678.32|13558.32|13680.5|13560.5|13678.32|13558.32|10
1651596810000|2022-05-03 16:53:30|13678.13|13558.13|13677.18|13557.18|13678.13|13558.13|13677.18|13557.18|10
1651596820000|2022-05-03 16:53:40|13676.63|13556.63|13675.03|13555.03|13676.63|13556.63|13675.03|13555.03|9
1651596830000|2022-05-03 16:53:50|13674.99|13554.99|13673.78|13553.78|13674.99|13554.99|13673.78|13553.78|10
1651596840000|2022-05-03 16:54:00|13673.61|13553.61|13672.84|13552.84|13673.72|13553.72|13672.84|13552.84|10
1651596850000|2022-05-03 16:54:10|13672.67|13552.67|13670.98|13550.98|13672.76|13552.76|13670.81|13550.81|10
1651596860000|2022-05-03 16:54:20|13671.06|13551.06|13672.08|13552.08|13672.08|13552.08|13671.06|13551.06|10
1651596870000|2022-05-03 16:54:30|13672.88|13552.88|13670.67|13550.67|13672.88|13552.88|13670.67|13550.67|9
1651596880000|2022-05-03 16:54:40|13670.53|13550.53|13671.34|13551.34|13671.65|13551.65|13670.46|13550.46|10
1651596890000|2022-05-03 16:54:50|13670.84|13550.84|13669.61|13549.61|13670.84|13550.84|13669.61|13549.61|10
1651596900000|2022-05-03 16:55:00|13669.52|13549.52|13665.65|13545.65|13669.52|13549.52|13665.65|13545.65|10
1651596910000|2022-05-03 16:55:10|13665.51|13545.51|13664.17|13544.17|13665.51|13545.51|13663.92|13543.92|10
1651596920000|2022-05-03 16:55:20|13664.16|13544.16|13663.27|13543.27|13664.44|13544.44|13663.25|13543.25|10
1651596930000|2022-05-03 16:55:30|13663.41|13543.41|13662.11|13542.11|13663.77|13543.77|13662.11|13542.11|10
1651596940000|2022-05-03 16:55:40|13662.16|13542.16|13661.23|13541.23|13662.16|13542.16|13661.23|13541.23|10
1651596950000|2022-05-03 16:55:50|13660.88|13540.88|13659.79|13539.79|13660.88|13540.88|13659.79|13539.79|10
1651596960000|2022-05-03 16:56:00|13659.59|13539.59|13658.24|13538.24|13659.78|13539.78|13658.24|13538.24|10
1651596970000|2022-05-03 16:56:10|13658.07|13538.07|13655.97|13535.97|13658.07|13538.07|13655.97|13535.97|10
1651596980000|2022-05-03 16:56:20|13655.86|13535.86|13654.22|13534.22|13655.86|13535.86|13654.14|13534.14|10
1651596990000|2022-05-03 16:56:30|13654.24|13534.24|13653.07|13533.07|13654.31|13534.31|13652.66|13532.66|10
1651597000000|2022-05-03 16:56:40|13653.29|13533.29|13652.52|13532.52|13653.29|13533.29|13651.88|13531.88|10
1651597010000|2022-05-03 16:56:50|13653.15|13533.15|13652.82|13532.82|13653.15|13533.15|13652.18|13532.18|10
1651597020000|2022-05-03 16:57:00|13652.91|13532.91|13654.83|13534.83|13654.87|13534.87|13652.91|13532.91|10
1651597030000|2022-05-03 16:57:10|13654.72|13534.72|13658.29|13538.29|13658.34|13538.34|13654.72|13534.72|10
1651597040000|2022-05-03 16:57:20|13658.41|13538.41|13658.76|13538.76|13658.79|13538.79|13658.41|13538.41|10
1651597050000|2022-05-03 16:57:30|13658.8|13538.8|13657.78|13537.78|13659.11|13539.11|13657.78|13537.78|10
1651597060000|2022-05-03 16:57:40|13657.9|13537.9|13659.2|13539.2|13659.2|13539.2|13657.79|13537.79|10
1651597070000|2022-05-03 16:57:50|13659.61|13539.61|13659.86|13539.86|13660.17|13540.17|13659.46|13539.46|9
1651597080000|2022-05-03 16:58:00|13659.7|13539.7|13660.73|13540.73|13660.94|13540.94|13659.7|13539.7|10
1651597090000|2022-05-03 16:58:10|13661.54|13541.54|13660.72|13540.72|13661.54|13541.54|13660.26|13540.26|10
1651597100000|2022-05-03 16:58:20|13660.77|13540.77|13662.03|13542.03|13662.11|13542.11|13660.77|13540.77|10
1651597110000|2022-05-03 16:58:30|13662.06|13542.06|13663.71|13543.71|13663.71|13543.71|13662.04|13542.04|10
1651597120000|2022-05-03 16:58:40|13663.95|13543.95|13666.88|13546.88|13666.97|13546.97|13663.95|13543.95|10
1651597130000|2022-05-03 16:58:50|13666.87|13546.87|13667.17|13547.17|13667.88|13547.88|13666.87|13546.87|10
1651597140000|2022-05-03 16:59:00|13667.18|13547.18|13666.71|13546.71|13667.39|13547.39|13666.24|13546.24|9
1651597150000|2022-05-03 16:59:10|13665.9|13545.9|13664.28|13544.28|13665.9|13545.9|13664.28|13544.28|10
1651597160000|2022-05-03 16:59:20|13663.79|13543.79|13662.66|13542.66|13663.79|13543.79|13662.66|13542.66|10
1651597170000|2022-05-03 16:59:30|13662.37|13542.37|13660.92|13540.92|13662.37|13542.37|13660.92|13540.92|9
1651597180000|2022-05-03 16:59:40|13660.85|13540.85|13659.74|13539.74|13660.85|13540.85|13659.59|13539.59|10
1651597190000|2022-05-03 16:59:50|13659.35|13539.35|13659.99|13539.99|13659.99|13539.99|13659.35|13539.35|8
1651597200000|2022-05-03 17:00:00|13659.7|13539.7|13658.47|13538.47|13659.95|13539.95|13658.42|13538.42|10
1651597210000|2022-05-03 17:00:10|13658.31|13538.31|13659.26|13539.26|13659.36|13539.36|13658.31|13538.31|10
1651597220000|2022-05-03 17:00:20|13659.63|13539.63|13661.05|13541.05|13661.05|13541.05|13659.12|13539.12|10
1651597230000|2022-05-03 17:00:30|13661.27|13541.27|13663.37|13543.37|13663.67|13543.67|13661.27|13541.27|10
1651597240000|2022-05-03 17:00:40|13662.61|13542.61|13666.1|13546.1|13666.1|13546.1|13662.61|13542.61|9
1651597250000|2022-05-03 17:00:50|13666.38|13546.38|13667.96|13547.96|13667.96|13547.96|13666.35|13546.35|8
1651597260000|2022-05-03 17:01:00|13668.08|13548.08|13672.01|13552.01|13672.01|13552.01|13668.08|13548.08|10
1651597270000|2022-05-03 17:01:10|13673.03|13553.03|13676.63|13556.63|13676.63|13556.63|13673.03|13553.03|10
1651597280000|2022-05-03 17:01:20|13676.92|13556.92|13679.15|13559.15|13679.17|13559.17|13676.92|13556.92|10
1651597290000|2022-05-03 17:01:30|13678.88|13558.88|13678.93|13558.93|13679.27|13559.27|13678.7|13558.7|10
1651597300000|2022-05-03 17:01:40|13679.3|13559.3|13679.22|13559.22|13680.41|13560.41|13678.89|13558.89|10
1651597310000|2022-05-03 17:01:50|13679.08|13559.08|13679.14|13559.14|13679.44|13559.44|13679.07|13559.07|9
1651597320000|2022-05-03 17:02:00|13679.31|13559.31|13675.69|13555.69|13679.31|13559.31|13675.69|13555.69|9
1651597330000|2022-05-03 17:02:10|13675.65|13555.65|13674.24|13554.24|13675.65|13555.65|13674.24|13554.24|9
1651597340000|2022-05-03 17:02:20|13673.91|13553.91|13673.02|13553.02|13674.08|13554.08|13673.02|13553.02|10
1651597350000|2022-05-03 17:02:30|13672.9|13552.9|13672.93|13552.93|13673.49|13553.49|13672.44|13552.44|10
1651597360000|2022-05-03 17:02:40|13672.42|13552.42|13671|13551|13672.42|13552.42|13670.59|13550.59|10
1651597370000|2022-05-03 17:02:50|13671.28|13551.28|13671.09|13551.09|13671.49|13551.49|13670.92|13550.92|10
1651597380000|2022-05-03 17:03:00|13670.58|13550.58|13671.73|13551.73|13671.73|13551.73|13670.45|13550.45|10
1651597390000|2022-05-03 17:03:10|13671.68|13551.68|13671.37|13551.37|13671.92|13551.92|13671.37|13551.37|9
1651597400000|2022-05-03 17:03:20|13671.53|13551.53|13671.82|13551.82|13671.82|13551.82|13671.25|13551.25|9
1651597410000|2022-05-03 17:03:30|13671.58|13551.58|13670.06|13550.06|13671.72|13551.72|13670.06|13550.06|10
1651597420000|2022-05-03 17:03:40|13670.09|13550.09|13669.3|13549.3|13670.39|13550.39|13668.5|13548.5|10
1651597430000|2022-05-03 17:03:50|13669.17|13549.17|13667.67|13547.67|13669.25|13549.25|13667.67|13547.67|10
1651597440000|2022-05-03 17:04:00|13667.32|13547.32|13665.51|13545.51|13667.4|13547.4|13665.51|13545.51|9
1651597450000|2022-05-03 17:04:10|13665.32|13545.32|13663.96|13543.96|13665.32|13545.32|13663.96|13543.96|9
1651597460000|2022-05-03 17:04:20|13664|13544|13663.44|13543.44|13664.13|13544.13|13663.44|13543.44|10
1651597470000|2022-05-03 17:04:30|13663.42|13543.42|13663.03|13543.03|13663.42|13543.42|13662.97|13542.97|9
1651597480000|2022-05-03 17:04:40|13662.84|13542.84|13660.9|13540.9|13662.84|13542.84|13660.9|13540.9|9
1651597490000|2022-05-03 17:04:50|13660.92|13540.92|13660.8|13540.8|13661.28|13541.28|13660.58|13540.58|9
1651597500000|2022-05-03 17:05:00|13660.71|13540.71|13661.31|13541.31|13661.45|13541.45|13660.71|13540.71|10
1651597510000|2022-05-03 17:05:10|13661.4|13541.4|13660.96|13540.96|13661.56|13541.56|13660.96|13540.96|9
1651597520000|2022-05-03 17:05:20|13660.43|13540.43|13660.63|13540.63|13660.63|13540.63|13660.14|13540.14|10
1651597530000|2022-05-03 17:05:30|13660.54|13540.54|13660.34|13540.34|13660.66|13540.66|13660.2|13540.2|10
1651597540000|2022-05-03 17:05:40|13660.36|13540.36|13660.66|13540.66|13660.77|13540.77|13660.33|13540.33|9
1651597550000|2022-05-03 17:05:50|13660.75|13540.75|13660.92|13540.92|13661.04|13541.04|13660.75|13540.75|9
1651597560000|2022-05-03 17:06:00|13661.09|13541.09|13661.53|13541.53|13661.59|13541.59|13661.09|13541.09|9
1651597570000|2022-05-03 17:06:10|13661.69|13541.69|13660.88|13540.88|13661.8|13541.8|13660.84|13540.84|10
1651597580000|2022-05-03 17:06:20|13660.65|13540.65|13658.55|13538.55|13660.87|13540.87|13658.44|13538.44|10
1651597590000|2022-05-03 17:06:30|13658.29|13538.29|13655.98|13535.98|13658.29|13538.29|13655.98|13535.98|10
1651597600000|2022-05-03 17:06:40|13655.01|13535.01|13652.7|13532.7|13655.01|13535.01|13652.7|13532.7|10
1651597610000|2022-05-03 17:06:50|13652.61|13532.61|13651.36|13531.36|13652.64|13532.64|13651.36|13531.36|10
1651597620000|2022-05-03 17:07:00|13650.45|13530.45|13650.51|13530.51|13650.51|13530.51|13649.79|13529.79|10
1651597630000|2022-05-03 17:07:10|13650.52|13530.52|13650.17|13530.17|13651.31|13531.31|13650.17|13530.17|8
1651597640000|2022-05-03 17:07:20|13649.87|13529.87|13644.84|13524.84|13649.87|13529.87|13644.84|13524.84|10
1651597650000|2022-05-03 17:07:30|13644.74|13524.74|13643.81|13523.81|13644.74|13524.74|13643.77|13523.77|10
1651597660000|2022-05-03 17:07:40|13642.98|13522.98|13643.26|13523.26|13643.26|13523.26|13642.65|13522.65|10
1651597670000|2022-05-03 17:07:50|13643.52|13523.52|13644.78|13524.78|13644.87|13524.87|13643.49|13523.49|10
1651597680000|2022-05-03 17:08:00|13645.43|13525.43|13647.13|13527.13|13647.16|13527.16|13645.43|13525.43|10
1651597690000|2022-05-03 17:08:10|13645.7|13525.7|13646.99|13526.99|13647.49|13527.49|13645.7|13525.7|10
1651597700000|2022-05-03 17:08:20|13647.22|13527.22|13646.45|13526.45|13647.47|13527.47|13646.21|13526.21|10
1651597710000|2022-05-03 17:08:30|13646.58|13526.58|13647.16|13527.16|13647.16|13527.16|13646.48|13526.48|9
1651597720000|2022-05-03 17:08:40|13647.3|13527.3|13647.7|13527.7|13648.09|13528.09|13647.3|13527.3|10
1651597730000|2022-05-03 17:08:50|13648.04|13528.04|13649.15|13529.15|13649.15|13529.15|13647.91|13527.91|10
1651597740000|2022-05-03 17:09:00|13649.11|13529.11|13649.36|13529.36|13649.36|13529.36|13648.95|13528.95|10
1651597750000|2022-05-03 17:09:10|13649.22|13529.22|13652.28|13532.28|13652.28|13532.28|13649.22|13529.22|10
1651597760000|2022-05-03 17:09:20|13652.54|13532.54|13654.36|13534.36|13654.36|13534.36|13652.54|13532.54|8
1651597770000|2022-05-03 17:09:30|13654.52|13534.52|13654.76|13534.76|13655.34|13535.34|13654.52|13534.52|10
1651597780000|2022-05-03 17:09:40|13654.79|13534.79|13653.85|13533.85|13654.79|13534.79|13653.56|13533.56|10
1651597790000|2022-05-03 17:09:50|13653.86|13533.86|13654.2|13534.2|13654.26|13534.26|13653.84|13533.84|10
1651597800000|2022-05-03 17:10:00|13654.45|13534.45|13654.82|13534.82|13654.82|13534.82|13654.45|13534.45|6
1651597810000|2022-05-03 17:10:10|13654.61|13534.61|13654.18|13534.18|13654.61|13534.61|13654.18|13534.18|8
1651597820000|2022-05-03 17:10:20|13654.3|13534.3|13654.39|13534.39|13655.21|13535.21|13654.3|13534.3|10
1651597830000|2022-05-03 17:10:30|13654.2|13534.2|13652.72|13532.72|13654.33|13534.33|13652.72|13532.72|10
1651597840000|2022-05-03 17:10:40|13652.79|13532.79|13652.21|13532.21|13652.79|13532.79|13651.83|13531.83|9
1651597850000|2022-05-03 17:10:50|13652.06|13532.06|13650.7|13530.7|13652.06|13532.06|13650.7|13530.7|10
1651597860000|2022-05-03 17:11:00|13650.36|13530.36|13651.6|13531.6|13651.63|13531.63|13650.36|13530.36|10
1651597870000|2022-05-03 17:11:10|13651.51|13531.51|13652.03|13532.03|13652.03|13532.03|13651.51|13531.51|9
1651597880000|2022-05-03 17:11:20|13651.69|13531.69|13653.55|13533.55|13653.82|13533.82|13651.69|13531.69|10
1651597890000|2022-05-03 17:11:30|13653.89|13533.89|13654.01|13534.01|13654.1|13534.1|13653.78|13533.78|10
1651597900000|2022-05-03 17:11:40|13654.16|13534.16|13655.34|13535.34|13655.34|13535.34|13654.16|13534.16|10
1651597910000|2022-05-03 17:11:50|13655.41|13535.41|13655.88|13535.88|13655.88|13535.88|13655.34|13535.34|7
1651597920000|2022-05-03 17:12:00|13656.08|13536.08|13658.06|13538.06|13658.06|13538.06|13656.08|13536.08|9
1651597930000|2022-05-03 17:12:10|13657.98|13537.98|13657.88|13537.88|13657.98|13537.98|13657.5|13537.5|9
1651597940000|2022-05-03 17:12:20|13657.77|13537.77|13658.14|13538.14|13658.14|13538.14|13657.66|13537.66|7
1651597950000|2022-05-03 17:12:30|13658.37|13538.37|13660.87|13540.87|13660.87|13540.87|13658.37|13538.37|9
1651597960000|2022-05-03 17:12:40|13660.88|13540.88|13664.11|13544.11|13664.11|13544.11|13660.88|13540.88|10
1651597970000|2022-05-03 17:12:50|13664.7|13544.7|13665.64|13545.64|13666.06|13546.06|13664.7|13544.7|10
1651597980000|2022-05-03 17:13:00|13665.57|13545.57|13666.62|13546.62|13666.62|13546.62|13665.44|13545.44|9
1651597990000|2022-05-03 17:13:10|13666.59|13546.59|13670.94|13550.94|13670.94|13550.94|13666.59|13546.59|10
1651598000000|2022-05-03 17:13:20|13670.66|13550.66|13671.42|13551.42|13671.42|13551.42|13670.52|13550.52|10
1651598010000|2022-05-03 17:13:30|13671.63|13551.63|13673.22|13553.22|13673.22|13553.22|13671.63|13551.63|8
1651598020000|2022-05-03 17:13:40|13673.28|13553.28|13673.05|13553.05|13673.49|13553.49|13673|13553|8
1651598030000|2022-05-03 17:13:50|13673.18|13553.18|13674.35|13554.35|13674.4|13554.4|13673.18|13553.18|9
1651598040000|2022-05-03 17:14:00|13674.42|13554.42|13674.11|13554.11|13674.74|13554.74|13673.89|13553.89|10
1651598050000|2022-05-03 17:14:10|13674.1|13554.1|13673.47|13553.47|13674.19|13554.19|13673.47|13553.47|10
1651598060000|2022-05-03 17:14:20|13673.67|13553.67|13672.88|13552.88|13673.67|13553.67|13672.88|13552.88|9
1651598070000|2022-05-03 17:14:30|13673.78|13553.78|13674.56|13554.56|13674.59|13554.59|13673.75|13553.75|9
1651598080000|2022-05-03 17:14:40|13674.52|13554.52|13674.36|13554.36|13674.73|13554.73|13674.36|13554.36|9
1651598090000|2022-05-03 17:14:50|13674.62|13554.62|13674.92|13554.92|13674.92|13554.92|13674.32|13554.32|8
1651598100000|2022-05-03 17:15:00|13675.02|13555.02|13678.61|13558.61|13678.61|13558.61|13675.02|13555.02|10
1651598110000|2022-05-03 17:15:10|13679.28|13559.28|13681.66|13561.66|13681.71|13561.71|13679.28|13559.28|10
1651598120000|2022-05-03 17:15:20|13681.75|13561.75|13685.1|13565.1|13685.1|13565.1|13681.75|13561.75|10
1651598130000|2022-05-03 17:15:30|13685.13|13565.13|13686.92|13566.92|13687.44|13567.44|13685.13|13565.13|10
1651598140000|2022-05-03 17:15:40|13686.84|13566.84|13684.76|13564.76|13686.84|13566.84|13684.72|13564.72|10
1651598150000|2022-05-03 17:15:50|13685.46|13565.46|13687.83|13567.83|13687.83|13567.83|13685.46|13565.46|10
1651598160000|2022-05-03 17:16:00|13687.75|13567.75|13689.25|13569.25|13689.25|13569.25|13687.3|13567.3|10
1651598170000|2022-05-03 17:16:10|13689.16|13569.16|13691.33|13571.33|13691.33|13571.33|13689.16|13569.16|9
1651598180000|2022-05-03 17:16:20|13692.27|13572.27|13696.29|13576.29|13696.29|13576.29|13692.27|13572.27|10
1651598190000|2022-05-03 17:16:30|13697.21|13577.21|13701.18|13581.18|13701.48|13581.48|13697.21|13577.21|10
1651598200000|2022-05-03 17:16:40|13701.88|13581.88|13703.48|13583.48|13703.54|13583.54|13701.78|13581.78|9
1651598210000|2022-05-03 17:16:50|13703.43|13583.43|13704.68|13584.68|13704.68|13584.68|13703.02|13583.02|10
1651598220000|2022-05-03 17:17:00|13704.56|13584.56|13704.85|13584.85|13704.85|13584.85|13704.46|13584.46|8
1651598230000|2022-05-03 17:17:10|13704.73|13584.73|13705.79|13585.79|13706.08|13586.08|13704.73|13584.73|8
1651598240000|2022-05-03 17:17:20|13706.35|13586.35|13708.91|13588.91|13708.96|13588.96|13706.35|13586.35|9
1651598250000|2022-05-03 17:17:30|13709.14|13589.14|13710.89|13590.89|13711.6|13591.6|13709.14|13589.14|10
1651598260000|2022-05-03 17:17:40|13710.7|13590.7|13712.83|13592.83|13714.15|13594.15|13710.3|13590.3|10
1651598270000|2022-05-03 17:17:50|13713.97|13593.97|13713.95|13593.95|13715.14|13595.14|13712.98|13592.98|10
1651598280000|2022-05-03 17:18:00|13714.89|13594.89|13716.39|13596.39|13716.74|13596.74|13714.89|13594.89|10
1651598290000|2022-05-03 17:18:10|13716.54|13596.54|13718.42|13598.42|13718.42|13598.42|13716.54|13596.54|10
1651598300000|2022-05-03 17:18:20|13718.8|13598.8|13721.85|13601.85|13721.85|13601.85|13718.76|13598.76|10
1651598310000|2022-05-03 17:18:30|13722.39|13602.39|13725.8|13605.8|13725.8|13605.8|13722.39|13602.39|10
1651598320000|2022-05-03 17:18:40|13725.77|13605.77|13725.46|13605.46|13727.01|13607.01|13725.28|13605.28|10
1651598330000|2022-05-03 17:18:50|13725.64|13605.64|13724.57|13604.57|13725.82|13605.82|13724.47|13604.47|10
1651598340000|2022-05-03 17:19:00|13724.77|13604.77|13725.65|13605.65|13725.65|13605.65|13724.25|13604.25|10
1651598350000|2022-05-03 17:19:10|13725.69|13605.69|13725.97|13605.97|13726.58|13606.58|13725.69|13605.69|9
1651598360000|2022-05-03 17:19:20|13725.72|13605.72|13723.33|13603.33|13725.72|13605.72|13723.33|13603.33|10
1651598370000|2022-05-03 17:19:30|13723.01|13603.01|13722.39|13602.39|13723.06|13603.06|13722.39|13602.39|9
1651598380000|2022-05-03 17:19:40|13722.12|13602.12|13722.21|13602.21|13722.32|13602.32|13721.83|13601.83|9
1651598390000|2022-05-03 17:19:50|13722.18|13602.18|13721.96|13601.96|13722.38|13602.38|13721.91|13601.91|10
1651598400000|2022-05-03 17:20:00|13721.84|13601.84|13722.12|13602.12|13722.12|13602.12|13721.79|13601.79|10
1651598410000|2022-05-03 17:20:10|13724.16|13604.16|13723.82|13603.82|13724.38|13604.38|13723.82|13603.82|9
1651598420000|2022-05-03 17:20:20|13723.85|13603.85|13721.24|13601.24|13723.85|13603.85|13721.24|13601.24|10
1651598430000|2022-05-03 17:20:30|13721.05|13601.05|13721.39|13601.39|13721.39|13601.39|13720.53|13600.53|10
1651598440000|2022-05-03 17:20:40|13721.35|13601.35|13721.26|13601.26|13721.55|13601.55|13721.08|13601.08|8
1651598450000|2022-05-03 17:20:50|13721.42|13601.42|13722.73|13602.73|13722.73|13602.73|13721.42|13601.42|9
1651598460000|2022-05-03 17:21:00|13722.78|13602.78|13727.69|13607.69|13727.69|13607.69|13722.78|13602.78|10
1651598470000|2022-05-03 17:21:10|13727.94|13607.94|13728.45|13608.45|13728.58|13608.58|13727.94|13607.94|10
1651598480000|2022-05-03 17:21:20|13728.88|13608.88|13729.26|13609.26|13729.26|13609.26|13728.6|13608.6|9
1651598490000|2022-05-03 17:21:30|13729.27|13609.27|13730.08|13610.08|13730.08|13610.08|13729.27|13609.27|9
1651598500000|2022-05-03 17:21:40|13730|13610|13731.06|13611.06|13731.25|13611.25|13730|13610|10
1651598510000|2022-05-03 17:21:50|13732.03|13612.03|13732.28|13612.28|13732.8|13612.8|13731.96|13611.96|9
1651598520000|2022-05-03 17:22:00|13731.91|13611.91|13732.84|13612.84|13733.35|13613.35|13731.4|13611.4|8
1651598530000|2022-05-03 17:22:10|13733.27|13613.27|13737.96|13617.96|13737.96|13617.96|13733.17|13613.17|10
1651598540000|2022-05-03 17:22:20|13738.21|13618.21|13738.47|13618.47|13739.04|13619.04|13738.1|13618.1|10
1651598550000|2022-05-03 17:22:30|13738.7|13618.7|13737.67|13617.67|13738.72|13618.72|13737.67|13617.67|10
1651598560000|2022-05-03 17:22:40|13737.33|13617.33|13737.19|13617.19|13737.38|13617.38|13736.75|13616.75|10
1651598570000|2022-05-03 17:22:50|13736.97|13616.97|13736.35|13616.35|13737|13617|13736.28|13616.28|10
1651598580000|2022-05-03 17:23:00|13736.67|13616.67|13737.01|13617.01|13737.22|13617.22|13736.66|13616.66|9
1651598590000|2022-05-03 17:23:10|13736.87|13616.87|13738.21|13618.21|13738.21|13618.21|13736.83|13616.83|10
1651598600000|2022-05-03 17:23:20|13738.06|13618.06|13737.15|13617.15|13738.06|13618.06|13737.15|13617.15|10
1651598610000|2022-05-03 17:23:30|13737.12|13617.12|13735.1|13615.1|13737.23|13617.23|13735.09|13615.09|10
1651598620000|2022-05-03 17:23:40|13735.03|13615.03|13733.82|13613.82|13735.03|13615.03|13733.6|13613.6|9
1651598630000|2022-05-03 17:23:50|13733.76|13613.76|13732.34|13612.34|13733.86|13613.86|13732.26|13612.26|9
1651598640000|2022-05-03 17:24:00|13732.02|13612.02|13725.99|13605.99|13732.02|13612.02|13725.99|13605.99|10
1651598650000|2022-05-03 17:24:10|13725|13605|13723.05|13603.05|13725|13605|13723.05|13603.05|10
1651598660000|2022-05-03 17:24:20|13723.14|13603.14|13722.47|13602.47|13723.25|13603.25|13722.1|13602.1|10
1651598670000|2022-05-03 17:24:30|13722.46|13602.46|13721.16|13601.16|13722.81|13602.81|13721.16|13601.16|10
1651598680000|2022-05-03 17:24:40|13721.11|13601.11|13720.72|13600.72|13721.19|13601.19|13720.72|13600.72|10
1651598690000|2022-05-03 17:24:50|13720.53|13600.53|13720.08|13600.08|13720.53|13600.53|13719.94|13599.94|9
1651598700000|2022-05-03 17:25:00|13720.48|13600.48|13720.25|13600.25|13720.84|13600.84|13720.15|13600.15|10
1651598710000|2022-05-03 17:25:10|13720.18|13600.18|13716.92|13596.92|13720.29|13600.29|13716.92|13596.92|10
1651598720000|2022-05-03 17:25:20|13716.73|13596.73|13715.65|13595.65|13716.73|13596.73|13715.48|13595.48|10
1651598730000|2022-05-03 17:25:30|13716.07|13596.07|13715.69|13595.69|13716.14|13596.14|13715.6|13595.6|10
1651598740000|2022-05-03 17:25:40|13715.59|13595.59|13714.66|13594.66|13715.59|13595.59|13714.61|13594.61|10
1651598750000|2022-05-03 17:25:50|13714.78|13594.78|13715.29|13595.29|13715.29|13595.29|13714.54|13594.54|10
1651598760000|2022-05-03 17:26:00|13715.42|13595.42|13715.84|13595.84|13716.11|13596.11|13715.42|13595.42|10
1651598770000|2022-05-03 17:26:10|13715.88|13595.88|13714.87|13594.87|13715.95|13595.95|13714.77|13594.77|10
1651598780000|2022-05-03 17:26:20|13714.61|13594.61|13715.52|13595.52|13715.52|13595.52|13714.58|13594.58|9
1651598790000|2022-05-03 17:26:30|13715.5|13595.5|13716.17|13596.17|13716.2|13596.2|13715.29|13595.29|9
1651598800000|2022-05-03 17:26:40|13716.11|13596.11|13716.16|13596.16|13716.24|13596.24|13715.94|13595.94|10
1651598810000|2022-05-03 17:26:50|13715.82|13595.82|13715|13595|13716.11|13596.11|13715|13595|10
1651598820000|2022-05-03 17:27:00|13714.6|13594.6|13715.05|13595.05|13715.43|13595.43|13714.6|13594.6|9
1651598830000|2022-05-03 17:27:10|13715.27|13595.27|13716.3|13596.3|13716.3|13596.3|13715.24|13595.24|9
1651598840000|2022-05-03 17:27:20|13716.14|13596.14|13716.72|13596.72|13716.72|13596.72|13716.02|13596.02|9
1651598850000|2022-05-03 17:27:30|13716.39|13596.39|13716.22|13596.22|13716.48|13596.48|13715.59|13595.59|10
1651598860000|2022-05-03 17:27:40|13716.32|13596.32|13717.24|13597.24|13717.24|13597.24|13716.05|13596.05|10
1651598870000|2022-05-03 17:27:50|13717.27|13597.27|13716.14|13596.14|13717.27|13597.27|13716.04|13596.04|10
1651598880000|2022-05-03 17:28:00|13715.6|13595.6|13714.1|13594.1|13715.6|13595.6|13714.1|13594.1|10
1651598890000|2022-05-03 17:28:10|13714.91|13594.91|13712.51|13592.51|13714.91|13594.91|13712.51|13592.51|10
1651598900000|2022-05-03 17:28:20|13712.29|13592.29|13712.85|13592.85|13712.85|13592.85|13711.37|13591.37|10
1651598910000|2022-05-03 17:28:30|13712.3|13592.3|13711.36|13591.36|13712.33|13592.33|13711.36|13591.36|10
1651598920000|2022-05-03 17:28:40|13710.91|13590.91|13709.13|13589.13|13710.91|13590.91|13709.02|13589.02|10
1651598930000|2022-05-03 17:28:50|13709.91|13589.91|13709.08|13589.08|13709.91|13589.91|13709.01|13589.01|9
1651598940000|2022-05-03 17:29:00|13708.92|13588.92|13708.33|13588.33|13709.1|13589.1|13708.33|13588.33|10
1651598950000|2022-05-03 17:29:10|13708.62|13588.62|13706.68|13586.68|13709.06|13589.06|13706.18|13586.18|10
1651598960000|2022-05-03 17:29:20|13706.71|13586.71|13707.64|13587.64|13707.64|13587.64|13706.71|13586.71|10
1651598970000|2022-05-03 17:29:30|13707.45|13587.45|13706.75|13586.75|13707.57|13587.57|13706.64|13586.64|10
1651598980000|2022-05-03 17:29:40|13706.64|13586.64|13707.48|13587.48|13707.63|13587.63|13706.64|13586.64|9
1651598990000|2022-05-03 17:29:50|13708.04|13588.04|13707.94|13587.94|13708.04|13588.04|13707.32|13587.32|10
1651599000000|2022-05-03 17:30:00|13707.96|13587.96|13708.04|13588.04|13708.18|13588.18|13707.6|13587.6|10
1651599010000|2022-05-03 17:30:10|13708.12|13588.12|13706.75|13586.75|13708.18|13588.18|13706.75|13586.75|10
1651599020000|2022-05-03 17:30:20|13707.48|13587.48|13706.84|13586.84|13707.67|13587.67|13706.76|13586.76|10
1651599030000|2022-05-03 17:30:30|13707.14|13587.14|13707.79|13587.79|13707.89|13587.89|13707.14|13587.14|9
1651599040000|2022-05-03 17:30:40|13708.14|13588.14|13707.98|13587.98|13708.97|13588.97|13707.95|13587.95|9
1651599050000|2022-05-03 17:30:50|13708.9|13588.9|13710.83|13590.83|13710.83|13590.83|13707.96|13587.96|10
1651599060000|2022-05-03 17:31:00|13711.24|13591.24|13712.66|13592.66|13712.66|13592.66|13711.24|13591.24|10
1651599070000|2022-05-03 17:31:10|13712.76|13592.76|13713.61|13593.61|13714.37|13594.37|13712.64|13592.64|10
1651599080000|2022-05-03 17:31:20|13713.8|13593.8|13714.15|13594.15|13714.64|13594.64|13713.8|13593.8|10
1651599090000|2022-05-03 17:31:30|13713.9|13593.9|13712.65|13592.65|13713.9|13593.9|13712.65|13592.65|10
1651599100000|2022-05-03 17:31:40|13712.71|13592.71|13712.63|13592.63|13712.78|13592.78|13712.36|13592.36|9
1651599110000|2022-05-03 17:31:50|13712.25|13592.25|13712.48|13592.48|13712.48|13592.48|13712.25|13592.25|10
1651599120000|2022-05-03 17:32:00|13712.43|13592.43|13711.61|13591.61|13712.5|13592.5|13711.61|13591.61|9
1651599130000|2022-05-03 17:32:10|13711.39|13591.39|13708.47|13588.47|13711.39|13591.39|13708.47|13588.47|10
1651599140000|2022-05-03 17:32:20|13708.46|13588.46|13708.12|13588.12|13708.46|13588.46|13707.6|13587.6|10
1651599150000|2022-05-03 17:32:30|13707.34|13587.34|13707.92|13587.92|13708.43|13588.43|13707.21|13587.21|8
1651599160000|2022-05-03 17:32:40|13708.44|13588.44|13707.71|13587.71|13708.46|13588.46|13707.71|13587.71|8
1651599170000|2022-05-03 17:32:50|13707.98|13587.98|13707.73|13587.73|13707.98|13587.98|13707.19|13587.19|10
1651599180000|2022-05-03 17:33:00|13707.62|13587.62|13708.81|13588.81|13708.81|13588.81|13707.62|13587.62|10
1651599190000|2022-05-03 17:33:10|13708.54|13588.54|13709.42|13589.42|13709.45|13589.45|13708.54|13588.54|10
1651599200000|2022-05-03 17:33:20|13709.32|13589.32|13709.69|13589.69|13709.69|13589.69|13709.26|13589.26|10
1651599210000|2022-05-03 17:33:30|13709.65|13589.65|13709.76|13589.76|13710.04|13590.04|13709.63|13589.63|10
1651599220000|2022-05-03 17:33:40|13710.03|13590.03|13710.46|13590.46|13710.46|13590.46|13710.03|13590.03|10
1651599230000|2022-05-03 17:33:50|13710.44|13590.44|13710.46|13590.46|13710.56|13590.56|13710.31|13590.31|10
1651599240000|2022-05-03 17:34:00|13710.49|13590.49|13709.82|13589.82|13710.49|13590.49|13709.71|13589.71|9
1651599250000|2022-05-03 17:34:10|13709.97|13589.97|13709.47|13589.47|13709.97|13589.97|13709.39|13589.39|10
1651599260000|2022-05-03 17:34:20|13709.24|13589.24|13708.73|13588.73|13709.24|13589.24|13708.73|13588.73|8
1651599270000|2022-05-03 17:34:30|13708.97|13588.97|13705.96|13585.96|13708.97|13588.97|13705.05|13585.05|10
1651599280000|2022-05-03 17:34:40|13703.71|13583.71|13700.32|13580.32|13703.71|13583.71|13699.38|13579.38|10
1651599290000|2022-05-03 17:34:50|13700.1|13580.1|13702.51|13582.51|13702.51|13582.51|13700.1|13580.1|10
1651599300000|2022-05-03 17:35:00|13702.66|13582.66|13703.43|13583.43|13703.43|13583.43|13702.66|13582.66|10
1651599310000|2022-05-03 17:35:10|13703.46|13583.46|13703.32|13583.32|13703.65|13583.65|13703.14|13583.14|10
1651599320000|2022-05-03 17:35:20|13703.16|13583.16|13703.66|13583.66|13703.69|13583.69|13702.63|13582.63|10
1651599330000|2022-05-03 17:35:30|13703.72|13583.72|13705.97|13585.97|13705.97|13585.97|13703.66|13583.66|10
1651599340000|2022-05-03 17:35:40|13706.18|13586.18|13705.6|13585.6|13706.31|13586.31|13705.54|13585.54|10
1651599350000|2022-05-03 17:35:50|13704.5|13584.5|13702.79|13582.79|13704.5|13584.5|13702.79|13582.79|10
1651599360000|2022-05-03 17:36:00|13702.67|13582.67|13701.73|13581.73|13702.67|13582.67|13701.73|13581.73|10
1651599370000|2022-05-03 17:36:10|13701.45|13581.45|13700.28|13580.28|13701.45|13581.45|13700.24|13580.24|10
1651599380000|2022-05-03 17:36:20|13700.3|13580.3|13699.86|13579.86|13700.46|13580.46|13699.86|13579.86|10
1651599390000|2022-05-03 17:36:30|13699.77|13579.77|13699.92|13579.92|13700.2|13580.2|13699.77|13579.77|10
1651599400000|2022-05-03 17:36:40|13699.9|13579.9|13700.69|13580.69|13700.69|13580.69|13699.53|13579.53|10
1651599410000|2022-05-03 17:36:50|13700.74|13580.74|13701.57|13581.57|13701.57|13581.57|13700.74|13580.74|10
1651599420000|2022-05-03 17:37:00|13701.73|13581.73|13704.73|13584.73|13704.73|13584.73|13701.73|13581.73|9
1651599430000|2022-05-03 17:37:10|13704.89|13584.89|13706.68|13586.68|13706.8|13586.8|13704.89|13584.89|10
1651599440000|2022-05-03 17:37:20|13706.8|13586.8|13707.95|13587.95|13707.95|13587.95|13706.8|13586.8|10
1651599450000|2022-05-03 17:37:30|13707.92|13587.92|13707.27|13587.27|13708.2|13588.2|13707.27|13587.27|9
1651599460000|2022-05-03 17:37:40|13707.33|13587.33|13706.02|13586.02|13707.33|13587.33|13705.98|13585.98|10
1651599470000|2022-05-03 17:37:50|13705.68|13585.68|13705.02|13585.02|13705.69|13585.69|13704.91|13584.91|10
1651599480000|2022-05-03 17:38:00|13705.01|13585.01|13704.88|13584.88|13705.02|13585.02|13704.88|13584.88|9
1651599490000|2022-05-03 17:38:10|13704.73|13584.73|13703.91|13583.91|13704.73|13584.73|13703.91|13583.91|9
1651599500000|2022-05-03 17:38:20|13703.84|13583.84|13703.19|13583.19|13703.84|13583.84|13703.17|13583.17|7
1651599510000|2022-05-03 17:38:30|13703.03|13583.03|13702.3|13582.3|13703.06|13583.06|13702.3|13582.3|10
1651599520000|2022-05-03 17:38:40|13702.46|13582.46|13701.1|13581.1|13702.61|13582.61|13701.1|13581.1|10
1651599530000|2022-05-03 17:38:50|13700.75|13580.75|13701.44|13581.44|13701.44|13581.44|13700.13|13580.13|9
1651599540000|2022-05-03 17:39:00|13701.63|13581.63|13701.98|13581.98|13702.15|13582.15|13701.63|13581.63|9
1651599550000|2022-05-03 17:39:10|13702.02|13582.02|13702.13|13582.13|13702.39|13582.39|13702.02|13582.02|9
1651599560000|2022-05-03 17:39:20|13702.12|13582.12|13701.59|13581.59|13702.53|13582.53|13701.59|13581.59|9
1651599570000|2022-05-03 17:39:30|13701.34|13581.34|13701.4|13581.4|13701.46|13581.46|13701.33|13581.33|7
1651599580000|2022-05-03 17:39:40|13701.39|13581.39|13699.88|13579.88|13701.39|13581.39|13699.8|13579.8|7
1651599590000|2022-05-03 17:39:50|13699.78|13579.78|13699.34|13579.34|13699.78|13579.78|13699.3|13579.3|8
1651599600000|2022-05-03 17:40:00|13699.33|13579.33|13698.77|13578.77|13699.5|13579.5|13698.77|13578.77|10
1651599610000|2022-05-03 17:40:10|13698.74|13578.74|13696.04|13576.04|13698.74|13578.74|13696.04|13576.04|9
1651599620000|2022-05-03 17:40:20|13695.92|13575.92|13694.36|13574.36|13695.92|13575.92|13694.21|13574.21|10
1651599630000|2022-05-03 17:40:30|13694.75|13574.75|13695.13|13575.13|13695.15|13575.15|13694.13|13574.13|10
1651599640000|2022-05-03 17:40:40|13694.99|13574.99|13694.31|13574.31|13695.16|13575.16|13694.31|13574.31|10
1651599650000|2022-05-03 17:40:50|13694.43|13574.43|13694.33|13574.33|13694.47|13574.47|13694.33|13574.33|9
1651599660000|2022-05-03 17:41:00|13694.49|13574.49|13694.3|13574.3|13694.49|13574.49|13693.95|13573.95|9
1651599670000|2022-05-03 17:41:10|13693.85|13573.85|13692.44|13572.44|13693.85|13573.85|13692.44|13572.44|8
1651599680000|2022-05-03 17:41:20|13692.34|13572.34|13691.73|13571.73|13692.51|13572.51|13691.73|13571.73|10
1651599690000|2022-05-03 17:41:30|13691.64|13571.64|13690.13|13570.13|13691.64|13571.64|13690.07|13570.07|9
1651599700000|2022-05-03 17:41:40|13690|13570|13688.81|13568.81|13690|13570|13688.81|13568.81|10
1651599710000|2022-05-03 17:41:50|13688.79|13568.79|13687.63|13567.63|13688.79|13568.79|13687.63|13567.63|10
1651599720000|2022-05-03 17:42:00|13686.67|13566.67|13686.3|13566.3|13686.67|13566.67|13686.16|13566.16|7
1651599730000|2022-05-03 17:42:10|13686.82|13566.82|13690|13570|13690|13570|13686.82|13566.82|10
1651599740000|2022-05-03 17:42:20|13690.29|13570.29|13690.46|13570.46|13690.46|13570.46|13690.04|13570.04|10
1651599750000|2022-05-03 17:42:30|13690.01|13570.01|13690.56|13570.56|13690.56|13570.56|13690.01|13570.01|10
1651599760000|2022-05-03 17:42:40|13691.21|13571.21|13691.67|13571.67|13691.68|13571.68|13691.21|13571.21|10
1651599770000|2022-05-03 17:42:50|13691.41|13571.41|13689.53|13569.53|13691.41|13571.41|13689.53|13569.53|10
1651599780000|2022-05-03 17:43:00|13689.31|13569.31|13688.8|13568.8|13689.31|13569.31|13688.8|13568.8|9
1651599790000|2022-05-03 17:43:10|13688.6|13568.6|13688.06|13568.06|13688.64|13568.64|13687.94|13567.94|10
1651599800000|2022-05-03 17:43:20|13688.13|13568.13|13688.1|13568.1|13688.18|13568.18|13687.7|13567.7|10
1651599810000|2022-05-03 17:43:30|13688.3|13568.3|13689.01|13569.01|13689.01|13569.01|13688.14|13568.14|10
1651599820000|2022-05-03 17:43:40|13689.04|13569.04|13690.06|13570.06|13690.06|13570.06|13689.04|13569.04|9
1651599830000|2022-05-03 17:43:50|13689.94|13569.94|13690.37|13570.37|13690.37|13570.37|13689.4|13569.4|8
1651599840000|2022-05-03 17:44:00|13690.26|13570.26|13690.93|13570.93|13690.93|13570.93|13690.26|13570.26|8
1651599850000|2022-05-03 17:44:10|13690.82|13570.82|13691.29|13571.29|13691.32|13571.32|13690.82|13570.82|10
1651599860000|2022-05-03 17:44:20|13691.48|13571.48|13691.97|13571.97|13691.97|13571.97|13691.26|13571.26|10
1651599870000|2022-05-03 17:44:30|13691.89|13571.89|13695.46|13575.46|13695.46|13575.46|13691.89|13571.89|9
1651599880000|2022-05-03 17:44:40|13695.84|13575.84|13701.43|13581.43|13701.43|13581.43|13695.84|13575.84|10
1651599890000|2022-05-03 17:44:50|13701.52|13581.52|13702.83|13582.83|13703.23|13583.23|13701.52|13581.52|9
1651599900000|2022-05-03 17:45:00|13702.42|13582.42|13701.77|13581.77|13702.69|13582.69|13701.77|13581.77|10
1651599910000|2022-05-03 17:45:10|13701.54|13581.54|13702.13|13582.13|13702.13|13582.13|13701.51|13581.51|10
1651599920000|2022-05-03 17:45:20|13702.27|13582.27|13701.94|13581.94|13702.52|13582.52|13701.93|13581.93|10
1651599930000|2022-05-03 17:45:30|13701.98|13581.98|13700.24|13580.24|13701.98|13581.98|13700.24|13580.24|9
1651599940000|2022-05-03 17:45:40|13700.25|13580.25|13699.48|13579.48|13700.25|13580.25|13698.96|13578.96|10
1651599950000|2022-05-03 17:45:50|13699.31|13579.31|13699.2|13579.2|13699.56|13579.56|13699.17|13579.17|9
1651599960000|2022-05-03 17:46:00|13699.51|13579.51|13700.28|13580.28|13700.51|13580.51|13699.46|13579.46|9
1651599970000|2022-05-03 17:46:10|13700.66|13580.66|13703.64|13583.64|13703.64|13583.64|13700.66|13580.66|10
1651599980000|2022-05-03 17:46:20|13703.66|13583.66|13704.91|13584.91|13705.19|13585.19|13703.66|13583.66|10
1651599990000|2022-05-03 17:46:30|13704.99|13584.99|13704.51|13584.51|13704.99|13584.99|13704.44|13584.44|10
1651600000000|2022-05-03 17:46:40|13704.32|13584.32|13705.45|13585.45|13705.45|13585.45|13704.27|13584.27|9
1651600010000|2022-05-03 17:46:50|13705.86|13585.86|13706.12|13586.12|13706.12|13586.12|13705.72|13585.72|8
1651600020000|2022-05-03 17:47:00|13706.97|13586.97|13706.79|13586.79|13707.39|13587.39|13706.73|13586.73|10
1651600030000|2022-05-03 17:47:10|13706.23|13586.23|13704.68|13584.68|13706.23|13586.23|13704.56|13584.56|10
1651600040000|2022-05-03 17:47:20|13704.77|13584.77|13704.67|13584.67|13704.92|13584.92|13704.56|13584.56|9
1651600050000|2022-05-03 17:47:30|13704.72|13584.72|13704.56|13584.56|13704.96|13584.96|13704.56|13584.56|10
1651600060000|2022-05-03 17:47:40|13704.64|13584.64|13703.64|13583.64|13704.64|13584.64|13703.64|13583.64|10
1651600070000|2022-05-03 17:47:50|13703.49|13583.49|13702.19|13582.19|13703.49|13583.49|13702.11|13582.11|10
1651600080000|2022-05-03 17:48:00|13702.18|13582.18|13701.34|13581.34|13702.27|13582.27|13701.21|13581.21|10
1651600090000|2022-05-03 17:48:10|13701.55|13581.55|13701.62|13581.62|13701.81|13581.81|13701.39|13581.39|9
1651600100000|2022-05-03 17:48:20|13701.31|13581.31|13700.22|13580.22|13701.31|13581.31|13700.22|13580.22|9
1651600110000|2022-05-03 17:48:30|13700.08|13580.08|13698.72|13578.72|13700.17|13580.17|13698.72|13578.72|10
1651600120000|2022-05-03 17:48:40|13698.6|13578.6|13695.57|13575.57|13698.6|13578.6|13695.57|13575.57|10
1651600130000|2022-05-03 17:48:50|13695.49|13575.49|13694.24|13574.24|13695.49|13575.49|13694.24|13574.24|6
1651600140000|2022-05-03 17:49:00|13693.9|13573.9|13692.24|13572.24|13693.94|13573.94|13692.24|13572.24|9
1651600150000|2022-05-03 17:49:10|13691.81|13571.81|13692.93|13572.93|13692.93|13572.93|13691.29|13571.29|9
1651600160000|2022-05-03 17:49:20|13693.39|13573.39|13694.56|13574.56|13694.66|13574.66|13693.39|13573.39|10
1651600170000|2022-05-03 17:49:30|13694.58|13574.58|13694.37|13574.37|13694.66|13574.66|13694.05|13574.05|10
1651600180000|2022-05-03 17:49:40|13694.12|13574.12|13694.36|13574.36|13694.82|13574.82|13693.63|13573.63|10
1651600190000|2022-05-03 17:49:50|13694.63|13574.63|13695.38|13575.38|13695.43|13575.43|13694.63|13574.63|10
1651600200000|2022-05-03 17:50:00|13695.51|13575.51|13695.67|13575.67|13695.83|13575.83|13695.51|13575.51|9
1651600210000|2022-05-03 17:50:10|13695.65|13575.65|13695.69|13575.69|13695.69|13575.69|13695.35|13575.35|8
1651600220000|2022-05-03 17:50:20|13695.28|13575.28|13693.84|13573.84|13695.28|13575.28|13693.35|13573.35|9
1651600230000|2022-05-03 17:50:30|13693.75|13573.75|13692.96|13572.96|13693.75|13573.75|13692.96|13572.96|7
1651600240000|2022-05-03 17:50:40|13692.95|13572.95|13692.49|13572.49|13692.95|13572.95|13692.34|13572.34|7
1651600250000|2022-05-03 17:50:50|13692.33|13572.33|13690.11|13570.11|13692.33|13572.33|13690.11|13570.11|10
1651600260000|2022-05-03 17:51:00|13689.66|13569.66|13689.02|13569.02|13689.75|13569.75|13689|13569|10
1651600270000|2022-05-03 17:51:10|13689.25|13569.25|13688.47|13568.47|13689.25|13569.25|13688.06|13568.06|10
1651600280000|2022-05-03 17:51:20|13688.18|13568.18|13687.56|13567.56|13688.4|13568.4|13687.56|13567.56|9
1651600290000|2022-05-03 17:51:30|13687.46|13567.46|13685.69|13565.69|13687.53|13567.53|13685.69|13565.69|10
1651600300000|2022-05-03 17:51:40|13685.63|13565.63|13684.39|13564.39|13685.63|13565.63|13684.39|13564.39|10
1651600310000|2022-05-03 17:51:50|13683.99|13563.99|13683.34|13563.34|13684.09|13564.09|13683.27|13563.27|10
1651600320000|2022-05-03 17:52:00|13683.09|13563.09|13681.89|13561.89|13683.09|13563.09|13681.89|13561.89|10
1651600330000|2022-05-03 17:52:10|13681.64|13561.64|13679.42|13559.42|13681.64|13561.64|13679.42|13559.42|10
1651600340000|2022-05-03 17:52:20|13679.2|13559.2|13677.88|13557.88|13679.2|13559.2|13677.72|13557.72|10
1651600350000|2022-05-03 17:52:30|13677.82|13557.82|13678.27|13558.27|13678.61|13558.61|13677.73|13557.73|10
1651600360000|2022-05-03 17:52:40|13678.26|13558.26|13679.45|13559.45|13679.6|13559.6|13678.26|13558.26|9
1651600370000|2022-05-03 17:52:50|13679.58|13559.58|13679.03|13559.03|13679.82|13559.82|13679.03|13559.03|10
1651600380000|2022-05-03 17:53:00|13679.34|13559.34|13678.99|13558.99|13679.8|13559.8|13678.93|13558.93|9
1651600390000|2022-05-03 17:53:10|13679.53|13559.53|13679.24|13559.24|13679.79|13559.79|13679.24|13559.24|7
1651600400000|2022-05-03 17:53:20|13679.61|13559.61|13678.83|13558.83|13679.61|13559.61|13678.83|13558.83|10
1651600410000|2022-05-03 17:53:30|13678.82|13558.82|13678.36|13558.36|13678.88|13558.88|13678.16|13558.16|10
1651600420000|2022-05-03 17:53:40|13678.08|13558.08|13676.47|13556.47|13678.08|13558.08|13676.47|13556.47|10
1651600430000|2022-05-03 17:53:50|13676.26|13556.26|13674.6|13554.6|13676.31|13556.31|13674.6|13554.6|9
1651600440000|2022-05-03 17:54:00|13674.23|13554.23|13673.86|13553.86|13674.23|13554.23|13673.86|13553.86|6
1651600450000|2022-05-03 17:54:10|13673.82|13553.82|13670.02|13550.02|13673.82|13553.82|13669.85|13549.85|10
1651600460000|2022-05-03 17:54:20|13670.3|13550.3|13672.84|13552.84|13672.84|13552.84|13670.3|13550.3|10
1651600470000|2022-05-03 17:54:30|13673.16|13553.16|13673.49|13553.49|13673.88|13553.88|13673.16|13553.16|10
1651600480000|2022-05-03 17:54:40|13673.43|13553.43|13672.12|13552.12|13673.43|13553.43|13672.08|13552.08|9
1651600490000|2022-05-03 17:54:50|13672.01|13552.01|13671.44|13551.44|13672.01|13552.01|13671.32|13551.32|10
1651600500000|2022-05-03 17:55:00|13671.45|13551.45|13672.55|13552.55|13672.58|13552.58|13671.45|13551.45|10
1651600510000|2022-05-03 17:55:10|13672.73|13552.73|13672.57|13552.57|13672.73|13552.73|13672.17|13552.17|8
1651600520000|2022-05-03 17:55:20|13672.29|13552.29|13673.35|13553.35|13673.35|13553.35|13672.29|13552.29|10
1651600530000|2022-05-03 17:55:30|13673.25|13553.25|13673.49|13553.49|13673.66|13553.66|13673.13|13553.13|7
1651600540000|2022-05-03 17:55:40|13673.05|13553.05|13670.22|13550.22|13673.05|13553.05|13670.22|13550.22|10
1651600550000|2022-05-03 17:55:50|13670.13|13550.13|13670.63|13550.63|13670.83|13550.83|13669.95|13549.95|10
1651600560000|2022-05-03 17:56:00|13670.64|13550.64|13670.45|13550.45|13671.15|13551.15|13670.45|13550.45|10
1651600570000|2022-05-03 17:56:10|13670.5|13550.5|13670.91|13550.91|13671.25|13551.25|13670.37|13550.37|9
1651600580000|2022-05-03 17:56:20|13670.87|13550.87|13669.69|13549.69|13670.87|13550.87|13669.69|13549.69|10
1651600590000|2022-05-03 17:56:30|13669.68|13549.68|13669.37|13549.37|13669.68|13549.68|13669.37|13549.37|7
1651600600000|2022-05-03 17:56:40|13669.34|13549.34|13669.37|13549.37|13669.37|13549.37|13668.75|13548.75|9
1651600610000|2022-05-03 17:56:50|13669.28|13549.28|13668.77|13548.77|13669.4|13549.4|13668.77|13548.77|10
1651600620000|2022-05-03 17:57:00|13668.26|13548.26|13666.92|13546.92|13668.26|13548.26|13666.68|13546.68|10
1651600630000|2022-05-03 17:57:10|13667.08|13547.08|13667.18|13547.18|13667.27|13547.27|13666.88|13546.88|10
1651600640000|2022-05-03 17:57:20|13667.12|13547.12|13667.38|13547.38|13667.65|13547.65|13667.09|13547.09|10
1651600650000|2022-05-03 17:57:30|13667.4|13547.4|13667.24|13547.24|13667.4|13547.4|13666.87|13546.87|10
1651600660000|2022-05-03 17:57:40|13667.36|13547.36|13667.96|13547.96|13667.96|13547.96|13666.9|13546.9|10
1651600670000|2022-05-03 17:57:50|13668.21|13548.21|13668.62|13548.62|13668.63|13548.63|13668.13|13548.13|9
1651600680000|2022-05-03 17:58:00|13668.81|13548.81|13668.41|13548.41|13669.14|13549.14|13668.41|13548.41|9
1651600690000|2022-05-03 17:58:10|13668.32|13548.32|13667.52|13547.52|13668.32|13548.32|13667.4|13547.4|8
1651600700000|2022-05-03 17:58:20|13667.4|13547.4|13667.57|13547.57|13667.77|13547.77|13667.22|13547.22|8
1651600710000|2022-05-03 17:58:30|13667.61|13547.61|13666.76|13546.76|13667.7|13547.7|13666.73|13546.73|9
1651600720000|2022-05-03 17:58:40|13666.72|13546.72|13667.07|13547.07|13667.07|13547.07|13666.72|13546.72|9
1651600730000|2022-05-03 17:58:50|13666.98|13546.98|13665.95|13545.95|13667.05|13547.05|13665.95|13545.95|10
1651600740000|2022-05-03 17:59:00|13665.72|13545.72|13664.3|13544.3|13665.73|13545.73|13664.3|13544.3|9
1651600750000|2022-05-03 17:59:10|13663.57|13543.57|13661.69|13541.69|13663.59|13543.59|13661.69|13541.69|9
1651600760000|2022-05-03 17:59:20|13661.28|13541.28|13659.19|13539.19|13661.28|13541.28|13659.18|13539.18|10
1651600770000|2022-05-03 17:59:30|13659.18|13539.18|13658.56|13538.56|13659.28|13539.28|13658.56|13538.56|10
1651600780000|2022-05-03 17:59:40|13658.39|13538.39|13656.64|13536.64|13658.39|13538.39|13656.5|13536.5|10
1651600790000|2022-05-03 17:59:50|13656.33|13536.33|13654.01|13534.01|13656.39|13536.39|13654.01|13534.01|10
1651600800000|2022-05-03 18:00:00|13654.09|13534.09|13645.99|13525.99|13654.54|13534.54|13645.99|13525.99|10
1651600810000|2022-05-03 18:00:10|13645.43|13525.43|13640.77|13520.77|13645.43|13525.43|13640.77|13520.77|10
1651600820000|2022-05-03 18:00:20|13638.62|13518.62|13633.96|13513.96|13639.01|13519.01|13633.96|13513.96|9
1651600830000|2022-05-03 18:00:30|13633.68|13513.68|13633.85|13513.85|13634.71|13514.71|13633.63|13513.63|10
1651600840000|2022-05-03 18:00:40|13634.18|13514.18|13633.57|13513.57|13634.61|13514.61|13633.56|13513.56|10
1651600850000|2022-05-03 18:00:50|13631.79|13511.79|13631.67|13511.67|13632.21|13512.21|13631.59|13511.59|9
1651600860000|2022-05-03 18:01:00|13631.85|13511.85|13625.87|13505.87|13631.85|13511.85|13625.87|13505.87|10
1651600870000|2022-05-03 18:01:10|13625.84|13505.84|13620.67|13500.67|13625.84|13505.84|13620.66|13500.66|10
1651600880000|2022-05-03 18:01:20|13620.72|13500.72|13620.17|13500.17|13621.41|13501.41|13620.17|13500.17|10
1651600890000|2022-05-03 18:01:30|13620.45|13500.45|13620.43|13500.43|13620.93|13500.93|13620.23|13500.23|9
1651600900000|2022-05-03 18:01:40|13620.15|13500.15|13618.76|13498.76|13620.37|13500.37|13618.74|13498.74|10
1651600910000|2022-05-03 18:01:50|13618.58|13498.58|13618.04|13498.04|13619.19|13499.19|13617.77|13497.77|10
1651600920000|2022-05-03 18:02:00|13618.02|13498.02|13614.96|13494.96|13618.1|13498.1|13614.96|13494.96|10
1651600930000|2022-05-03 18:02:10|13615.67|13495.67|13615.04|13495.04|13615.81|13495.81|13614.33|13494.33|10
1651600940000|2022-05-03 18:02:20|13614.15|13494.15|13613.94|13493.94|13614.15|13494.15|13612.98|13492.98|10
1651600950000|2022-05-03 18:02:30|13613.25|13493.25|13608.51|13488.51|13614.19|13494.19|13608.51|13488.51|10
1651600960000|2022-05-03 18:02:40|13608.83|13488.83|13602.4|13482.4|13608.83|13488.83|13602.4|13482.4|10
1651600970000|2022-05-03 18:02:50|13602.6|13482.6|13601.55|13481.55|13602.6|13482.6|13601.21|13481.21|10
1651600980000|2022-05-03 18:03:00|13601.82|13481.82|13605.94|13485.94|13605.94|13485.94|13601.82|13481.82|9
1651600990000|2022-05-03 18:03:10|13606.16|13486.16|13606.44|13486.44|13607.35|13487.35|13606.16|13486.16|10
1651601000000|2022-05-03 18:03:20|13606.24|13486.24|13603.46|13483.46|13606.24|13486.24|13603.46|13483.46|10
1651601010000|2022-05-03 18:03:30|13603.74|13483.74|13603.84|13483.84|13604.5|13484.5|13603.61|13483.61|10
1651601020000|2022-05-03 18:03:40|13603.09|13483.09|13602.32|13482.32|13603.65|13483.65|13602.32|13482.32|10
1651601030000|2022-05-03 18:03:50|13602.05|13482.05|13599.42|13479.42|13602.55|13482.55|13599.08|13479.08|10
1651601040000|2022-05-03 18:04:00|13599.27|13479.27|13593.47|13473.47|13599.27|13479.27|13593.47|13473.47|10
1651601050000|2022-05-03 18:04:10|13592.92|13472.92|13591.36|13471.36|13593.76|13473.76|13591.24|13471.24|10
1651601060000|2022-05-03 18:04:20|13591.79|13471.79|13594.92|13474.92|13594.97|13474.97|13591.79|13471.79|10
1651601070000|2022-05-03 18:04:30|13593.35|13473.35|13596.14|13476.14|13596.32|13476.32|13593.35|13473.35|10
1651601080000|2022-05-03 18:04:40|13596.46|13476.46|13599.59|13479.59|13599.59|13479.59|13596.46|13476.46|10
1651601090000|2022-05-03 18:04:50|13599.06|13479.06|13597.78|13477.78|13601.58|13481.58|13597.78|13477.78|10
1651601100000|2022-05-03 18:05:00|13596.97|13476.97|13588.8|13468.8|13596.97|13476.97|13588.8|13468.8|10
1651601110000|2022-05-03 18:05:10|13588.46|13468.46|13582.36|13462.36|13588.46|13468.46|13582.36|13462.36|10
1651601120000|2022-05-03 18:05:20|13581.07|13461.07|13579.81|13459.81|13581.64|13461.64|13579.81|13459.81|10
1651601130000|2022-05-03 18:05:30|13577.01|13457.01|13578.77|13458.77|13579.81|13459.81|13576.8|13456.8|10
1651601140000|2022-05-03 18:05:40|13579.19|13459.19|13579.19|13459.19|13579.85|13459.85|13578.72|13458.72|10
1651601150000|2022-05-03 18:05:50|13579.12|13459.12|13580.5|13460.5|13580.5|13460.5|13578.81|13458.81|10
1651601160000|2022-05-03 18:06:00|13580.7|13460.7|13582.2|13462.2|13582.2|13462.2|13580.7|13460.7|10
1651601170000|2022-05-03 18:06:10|13581.63|13461.63|13580.28|13460.28|13582.07|13462.07|13580.08|13460.08|10
1651601180000|2022-05-03 18:06:20|13578.57|13458.57|13576.54|13456.54|13579.16|13459.16|13576.54|13456.54|10
1651601190000|2022-05-03 18:06:30|13576.61|13456.61|13576.11|13456.11|13577.7|13457.7|13576.11|13456.11|10
1651601200000|2022-05-03 18:06:40|13576.77|13456.77|13575.42|13455.42|13577.83|13457.83|13575.41|13455.41|10
1651601210000|2022-05-03 18:06:50|13575.47|13455.47|13573.87|13453.87|13575.47|13455.47|13573.87|13453.87|10
1651601220000|2022-05-03 18:07:00|13575.01|13455.01|13574.33|13454.33|13575.01|13455.01|13574.31|13454.31|10
1651601230000|2022-05-03 18:07:10|13573.92|13453.92|13573.17|13453.17|13574.23|13454.23|13572.7|13452.7|10
1651601240000|2022-05-03 18:07:20|13572.64|13452.64|13572.69|13452.69|13573.27|13453.27|13572.61|13452.61|8
1651601250000|2022-05-03 18:07:30|13573.48|13453.48|13574.09|13454.09|13574.12|13454.12|13573.3|13453.3|9
1651601260000|2022-05-03 18:07:40|13574.48|13454.48|13577.79|13457.79|13577.79|13457.79|13574.48|13454.48|10
1651601270000|2022-05-03 18:07:50|13577.81|13457.81|13579.57|13459.57|13579.79|13459.79|13577.81|13457.81|10
1651601280000|2022-05-03 18:08:00|13579.81|13459.81|13577.53|13457.53|13581.11|13461.11|13577.45|13457.45|10
1651601290000|2022-05-03 18:08:10|13577.05|13457.05|13577.91|13457.91|13578.17|13458.17|13576.6|13456.6|10
1651601300000|2022-05-03 18:08:20|13578.17|13458.17|13577.25|13457.25|13578.29|13458.29|13576.82|13456.82|10
1651601310000|2022-05-03 18:08:30|13576.67|13456.67|13576.13|13456.13|13576.91|13456.91|13576.13|13456.13|9
1651601320000|2022-05-03 18:08:40|13575.98|13455.98|13575.84|13455.84|13576.57|13456.57|13575.84|13455.84|9
1651601330000|2022-05-03 18:08:50|13576.09|13456.09|13574.23|13454.23|13576.09|13456.09|13574.23|13454.23|10
1651601340000|2022-05-03 18:09:00|13574.64|13454.64|13572.59|13452.59|13574.75|13454.75|13572.59|13452.59|9
1651601350000|2022-05-03 18:09:10|13572.47|13452.47|13571.25|13451.25|13572.49|13452.49|13571.25|13451.25|9
1651601360000|2022-05-03 18:09:20|13571.19|13451.19|13569.51|13449.51|13571.19|13451.19|13568.86|13448.86|10
1651601370000|2022-05-03 18:09:30|13569.24|13449.24|13572.13|13452.13|13572.13|13452.13|13569.24|13449.24|10
1651601380000|2022-05-03 18:09:40|13572.14|13452.14|13574.17|13454.17|13574.17|13454.17|13572.14|13452.14|10
1651601390000|2022-05-03 18:09:50|13574.52|13454.52|13576.81|13456.81|13576.89|13456.89|13574.52|13454.52|10
1651601400000|2022-05-03 18:10:00|13578.18|13458.18|13576.77|13456.77|13579.03|13459.03|13576.77|13456.77|10
1651601410000|2022-05-03 18:10:10|13576.35|13456.35|13579.5|13459.5|13580.35|13460.35|13576.19|13456.19|10
1651601420000|2022-05-03 18:10:20|13580.37|13460.37|13578.36|13458.36|13580.37|13460.37|13578.36|13458.36|10
1651601430000|2022-05-03 18:10:30|13577.8|13457.8|13575.36|13455.36|13577.99|13457.99|13575.36|13455.36|10
1651601440000|2022-05-03 18:10:40|13575.34|13455.34|13575.65|13455.65|13575.81|13455.81|13574.48|13454.48|10
1651601450000|2022-05-03 18:10:50|13575.3|13455.3|13574.32|13454.32|13576.79|13456.79|13574.32|13454.32|10
1651601460000|2022-05-03 18:11:00|13574.51|13454.51|13574.07|13454.07|13574.61|13454.61|13573.84|13453.84|10
1651601470000|2022-05-03 18:11:10|13574.67|13454.67|13575.98|13455.98|13576.18|13456.18|13574.67|13454.67|10
1651601480000|2022-05-03 18:11:20|13575.4|13455.4|13574.56|13454.56|13576.44|13456.44|13574.56|13454.56|10
1651601490000|2022-05-03 18:11:30|13573.67|13453.67|13570.79|13450.79|13573.67|13453.67|13570.24|13450.24|10
1651601500000|2022-05-03 18:11:40|13570.87|13450.87|13569.33|13449.33|13570.87|13450.87|13569.33|13449.33|10
1651601510000|2022-05-03 18:11:50|13570.72|13450.72|13572.32|13452.32|13572.7|13452.7|13570.33|13450.33|10
1651601520000|2022-05-03 18:12:00|13572.37|13452.37|13569|13449|13572.37|13452.37|13569|13449|9
1651601530000|2022-05-03 18:12:10|13570.45|13450.45|13569.23|13449.23|13570.46|13450.46|13568.42|13448.42|10
1651601540000|2022-05-03 18:12:20|13568.94|13448.94|13567.15|13447.15|13569.37|13449.37|13567.15|13447.15|9
1651601550000|2022-05-03 18:12:30|13567.09|13447.09|13566.7|13446.7|13567.41|13447.41|13566.68|13446.68|10
1651601560000|2022-05-03 18:12:40|13566.64|13446.64|13567.24|13447.24|13567.3|13447.3|13566.37|13446.37|10
1651601570000|2022-05-03 18:12:50|13567.13|13447.13|13569.61|13449.61|13569.66|13449.66|13567.13|13447.13|9
1651601580000|2022-05-03 18:13:00|13569.79|13449.79|13570.3|13450.3|13570.4|13450.4|13569.52|13449.52|10
1651601590000|2022-05-03 18:13:10|13570.75|13450.75|13571.4|13451.4|13571.64|13451.64|13570.67|13450.67|10
1651601600000|2022-05-03 18:13:20|13571.93|13451.93|13573.16|13453.16|13573.16|13453.16|13571.93|13451.93|9
1651601610000|2022-05-03 18:13:30|13573.23|13453.23|13571.43|13451.43|13573.23|13453.23|13571.29|13451.29|10
1651601620000|2022-05-03 18:13:40|13572.24|13452.24|13570.63|13450.63|13572.24|13452.24|13570.63|13450.63|10
1651601630000|2022-05-03 18:13:50|13570.49|13450.49|13571.39|13451.39|13571.77|13451.77|13569.55|13449.55|10
1651601640000|2022-05-03 18:14:00|13570.83|13450.83|13566.47|13446.47|13570.84|13450.84|13566.47|13446.47|10
1651601650000|2022-05-03 18:14:10|13566.57|13446.57|13566.55|13446.55|13567.22|13447.22|13565.86|13445.86|10
1651601660000|2022-05-03 18:14:20|13566|13446|13565.93|13445.93|13566.27|13446.27|13564.99|13444.99|10
1651601670000|2022-05-03 18:14:30|13565.49|13445.49|13565.15|13445.15|13565.86|13445.86|13564.58|13444.58|9
1651601680000|2022-05-03 18:14:40|13565.23|13445.23|13563.61|13443.61|13565.35|13445.35|13563.61|13443.61|10
1651601690000|2022-05-03 18:14:50|13564.14|13444.14|13562.05|13442.05|13564.14|13444.14|13561.98|13441.98|10
1651601700000|2022-05-03 18:15:00|13562.1|13442.1|13559.91|13439.91|13562.65|13442.65|13559.91|13439.91|10
1651601710000|2022-05-03 18:15:10|13560.12|13440.12|13556|13436|13560.12|13440.12|13556|13436|10
1651601720000|2022-05-03 18:15:20|13555.74|13435.74|13560.63|13440.63|13560.63|13440.63|13554.59|13434.59|10
1651601730000|2022-05-03 18:15:30|13561.89|13441.89|13568.77|13448.77|13568.77|13448.77|13560.92|13440.92|10
1651601740000|2022-05-03 18:15:40|13569.16|13449.16|13572.62|13452.62|13572.62|13452.62|13569.16|13449.16|10
1651601750000|2022-05-03 18:15:50|13573.72|13453.72|13573.36|13453.36|13573.86|13453.86|13573.06|13453.06|10
1651601760000|2022-05-03 18:16:00|13574.33|13454.33|13572.51|13452.51|13574.33|13454.33|13571.94|13451.94|10
1651601770000|2022-05-03 18:16:10|13571.8|13451.8|13571.46|13451.46|13572.18|13452.18|13571.36|13451.36|10
1651601780000|2022-05-03 18:16:20|13571.37|13451.37|13569.82|13449.82|13571.56|13451.56|13569.82|13449.82|10
1651601790000|2022-05-03 18:16:30|13569.55|13449.55|13569.2|13449.2|13569.89|13449.89|13568.74|13448.74|10
1651601800000|2022-05-03 18:16:40|13569.22|13449.22|13567.15|13447.15|13569.22|13449.22|13567.02|13447.02|10
1651601810000|2022-05-03 18:16:50|13567.14|13447.14|13564.27|13444.27|13567.14|13447.14|13564.27|13444.27|10
1651601820000|2022-05-03 18:17:00|13564.09|13444.09|13559.47|13439.47|13564.09|13444.09|13559.47|13439.47|10
1651601830000|2022-05-03 18:17:10|13558.52|13438.52|13554.18|13434.18|13558.52|13438.52|13554.18|13434.18|10
1651601840000|2022-05-03 18:17:20|13553.6|13433.6|13552.68|13432.68|13555.07|13435.07|13552.59|13432.59|10
1651601850000|2022-05-03 18:17:30|13550.73|13430.73|13547.23|13427.23|13551.34|13431.34|13547.23|13427.23|10
1651601860000|2022-05-03 18:17:40|13546.96|13426.96|13547.2|13427.2|13547.47|13427.47|13546.18|13426.18|10
1651601870000|2022-05-03 18:17:50|13547.36|13427.36|13547.19|13427.19|13548.11|13428.11|13547.19|13427.19|9
1651601880000|2022-05-03 18:18:00|13547.65|13427.65|13546.83|13426.83|13547.65|13427.65|13546.67|13426.67|10
1651601890000|2022-05-03 18:18:10|13546.92|13426.92|13547.16|13427.16|13547.5|13427.5|13546.81|13426.81|10
1651601900000|2022-05-03 18:18:20|13547.43|13427.43|13549.08|13429.08|13549.08|13429.08|13547.43|13427.43|10
1651601910000|2022-05-03 18:18:30|13550.55|13430.55|13552.06|13432.06|13552.06|13432.06|13550.55|13430.55|10
1651601920000|2022-05-03 18:18:40|13552.03|13432.03|13552.73|13432.73|13552.73|13432.73|13551.65|13431.65|9
1651601930000|2022-05-03 18:18:50|13552.42|13432.42|13552.66|13432.66|13552.66|13432.66|13552.02|13432.02|10
1651601940000|2022-05-03 18:19:00|13552.61|13432.61|13552.85|13432.85|13553.29|13433.29|13552.31|13432.31|8
1651601950000|2022-05-03 18:19:10|13552.74|13432.74|13552.57|13432.57|13553.17|13433.17|13552.37|13432.37|10
1651601960000|2022-05-03 18:19:20|13552.37|13432.37|13551.56|13431.56|13552.37|13432.37|13551.39|13431.39|10
1651601970000|2022-05-03 18:19:30|13551.22|13431.22|13550.7|13430.7|13551.31|13431.31|13550.38|13430.38|10
1651601980000|2022-05-03 18:19:40|13549.89|13429.89|13549.75|13429.75|13550.42|13430.42|13548.76|13428.76|8
1651601990000|2022-05-03 18:19:50|13550.27|13430.27|13551.05|13431.05|13551.13|13431.13|13549.99|13429.99|9
1651602000000|2022-05-03 18:20:00|13550.95|13430.95|13549.81|13429.81|13550.95|13430.95|13549.65|13429.65|10
1651602010000|2022-05-03 18:20:10|13550.28|13430.28|13550.1|13430.1|13550.28|13430.28|13548.92|13428.92|10
1651602020000|2022-05-03 18:20:20|13549.56|13429.56|13547.26|13427.26|13549.56|13429.56|13547.26|13427.26|9
1651602030000|2022-05-03 18:20:30|13547.8|13427.8|13548.09|13428.09|13548.6|13428.6|13547.62|13427.62|10
1651602040000|2022-05-03 18:20:40|13549.12|13429.12|13550.11|13430.11|13550.48|13430.48|13549.12|13429.12|10
1651602050000|2022-05-03 18:20:50|13549.71|13429.71|13547.96|13427.96|13549.71|13429.71|13547.52|13427.52|10
1651602060000|2022-05-03 18:21:00|13547.07|13427.07|13547.74|13427.74|13548.19|13428.19|13547.07|13427.07|10
1651602070000|2022-05-03 18:21:10|13547.7|13427.7|13546.95|13426.95|13547.94|13427.94|13546.95|13426.95|8
1651602080000|2022-05-03 18:21:20|13547.3|13427.3|13547.15|13427.15|13547.36|13427.36|13546.54|13426.54|10
1651602090000|2022-05-03 18:21:30|13547.74|13427.74|13547.7|13427.7|13548.04|13428.04|13547.51|13427.51|9
1651602100000|2022-05-03 18:21:40|13548.22|13428.22|13548.09|13428.09|13548.73|13428.73|13547.97|13427.97|10
1651602110000|2022-05-03 18:21:50|13548.28|13428.28|13547.37|13427.37|13548.28|13428.28|13547.37|13427.37|9
1651602120000|2022-05-03 18:22:00|13547.45|13427.45|13549.34|13429.34|13549.34|13429.34|13547.45|13427.45|10
1651602130000|2022-05-03 18:22:10|13549.3|13429.3|13552.91|13432.91|13552.91|13432.91|13549.3|13429.3|10
1651602140000|2022-05-03 18:22:20|13552.74|13432.74|13553.43|13433.43|13553.43|13433.43|13551.93|13431.93|10
1651602150000|2022-05-03 18:22:30|13553.81|13433.81|13552.54|13432.54|13555.77|13435.77|13552.54|13432.54|10
1651602160000|2022-05-03 18:22:40|13552.15|13432.15|13552.19|13432.19|13552.46|13432.46|13550.83|13430.83|10
1651602170000|2022-05-03 18:22:50|13552.13|13432.13|13551.62|13431.62|13552.3|13432.3|13551.62|13431.62|10
1651602180000|2022-05-03 18:23:00|13551.46|13431.46|13551.91|13431.91|13552.64|13432.64|13551.45|13431.45|10
1651602190000|2022-05-03 18:23:10|13551.04|13431.04|13552.38|13432.38|13552.68|13432.68|13551.04|13431.04|8
1651602200000|2022-05-03 18:23:20|13551.88|13431.88|13548.93|13428.93|13552.48|13432.48|13548.65|13428.65|10
1651602210000|2022-05-03 18:23:30|13548.99|13428.99|13547.29|13427.29|13548.99|13428.99|13546.76|13426.76|10
1651602220000|2022-05-03 18:23:40|13547.3|13427.3|13546.11|13426.11|13547.35|13427.35|13546.11|13426.11|10
1651602230000|2022-05-03 18:23:50|13546.92|13426.92|13546.31|13426.31|13547.38|13427.38|13546.31|13426.31|10
1651602240000|2022-05-03 18:24:00|13546.51|13426.51|13545.83|13425.83|13546.75|13426.75|13545.7|13425.7|10
1651602250000|2022-05-03 18:24:10|13545.84|13425.84|13544.44|13424.44|13546.9|13426.9|13544.44|13424.44|10
1651602260000|2022-05-03 18:24:20|13544.39|13424.39|13544.55|13424.55|13545.2|13425.2|13544.23|13424.23|10
1651602270000|2022-05-03 18:24:30|13544.1|13424.1|13544.69|13424.69|13544.69|13424.69|13543.52|13423.52|9
1651602280000|2022-05-03 18:24:40|13544.09|13424.09|13544.59|13424.59|13545.1|13425.1|13544.09|13424.09|8
1651602290000|2022-05-03 18:24:50|13544.71|13424.71|13544.48|13424.48|13545.12|13425.12|13544.44|13424.44|10
1651602300000|2022-05-03 18:25:00|13544.59|13424.59|13543.73|13423.73|13544.59|13424.59|13543.55|13423.55|10
1651602310000|2022-05-03 18:25:10|13543.11|13423.11|13543.99|13423.99|13543.99|13423.99|13543.11|13423.11|10
1651602320000|2022-05-03 18:25:20|13544.21|13424.21|13544.32|13424.32|13545.04|13425.04|13544.13|13424.13|10
1651602330000|2022-05-03 18:25:30|13544.81|13424.81|13544.78|13424.78|13544.81|13424.81|13543.99|13423.99|10
1651602340000|2022-05-03 18:25:40|13544.8|13424.8|13545.72|13425.72|13545.75|13425.75|13544.8|13424.8|10
1651602350000|2022-05-03 18:25:50|13546.15|13426.15|13546.06|13426.06|13546.2|13426.2|13545.59|13425.59|10
1651602360000|2022-05-03 18:26:00|13546.1|13426.1|13547.07|13427.07|13547.18|13427.18|13545.88|13425.88|10
1651602370000|2022-05-03 18:26:10|13547.26|13427.26|13547.18|13427.18|13547.53|13427.53|13547.08|13427.08|10
1651602380000|2022-05-03 18:26:20|13547.38|13427.38|13546.43|13426.43|13547.38|13427.38|13546.43|13426.43|10
1651602390000|2022-05-03 18:26:30|13545.85|13425.85|13543.84|13423.84|13545.85|13425.85|13543.84|13423.84|10
1651602400000|2022-05-03 18:26:40|13543.37|13423.37|13542.77|13422.77|13543.37|13423.37|13542.33|13422.33|10
1651602410000|2022-05-03 18:26:50|13542.57|13422.57|13542.46|13422.46|13542.81|13422.81|13542.16|13422.16|10
1651602420000|2022-05-03 18:27:00|13542.47|13422.47|13542.67|13422.67|13543.37|13423.37|13542.34|13422.34|10
1651602430000|2022-05-03 18:27:10|13542.78|13422.78|13544.43|13424.43|13544.43|13424.43|13542.78|13422.78|10
1651602440000|2022-05-03 18:27:20|13544.2|13424.2|13542.1|13422.1|13544.32|13424.32|13542|13422|10
1651602450000|2022-05-03 18:27:30|13541.34|13421.34|13538.46|13418.46|13541.34|13421.34|13538.46|13418.46|10
1651602460000|2022-05-03 18:27:40|13536.87|13416.87|13535.5|13415.5|13536.97|13416.97|13535.5|13415.5|10
1651602470000|2022-05-03 18:27:50|13535.54|13415.54|13534.51|13414.51|13536.07|13416.07|13534.5|13414.5|10
1651602480000|2022-05-03 18:28:00|13534.48|13414.48|13534.82|13414.82|13535.71|13415.71|13534.18|13414.18|9
1651602490000|2022-05-03 18:28:10|13536.23|13416.23|13537.77|13417.77|13538.54|13418.54|13535.68|13415.68|9
1651602500000|2022-05-03 18:28:20|13537.79|13417.79|13538.94|13418.94|13538.94|13418.94|13537.79|13417.79|10
1651602510000|2022-05-03 18:28:30|13538.8|13418.8|13539.14|13419.14|13539.2|13419.2|13538.64|13418.64|10
1651602520000|2022-05-03 18:28:40|13539.18|13419.18|13538.47|13418.47|13539.18|13419.18|13538.47|13418.47|10
1651602530000|2022-05-03 18:28:50|13538.48|13418.48|13538.16|13418.16|13538.48|13418.48|13537.9|13417.9|10
1651602540000|2022-05-03 18:29:00|13537.95|13417.95|13535.51|13415.51|13537.95|13417.95|13535.17|13415.17|10
1651602550000|2022-05-03 18:29:10|13535.72|13415.72|13535.23|13415.23|13536.98|13416.98|13535.17|13415.17|9
1651602560000|2022-05-03 18:29:20|13534.27|13414.27|13529.22|13409.22|13534.27|13414.27|13528.97|13408.97|10
1651602570000|2022-05-03 18:29:30|13528.99|13408.99|13527.57|13407.57|13529.26|13409.26|13527.57|13407.57|10
1651602580000|2022-05-03 18:29:40|13527.42|13407.42|13526.95|13406.95|13527.93|13407.93|13526.79|13406.79|10
1651602590000|2022-05-03 18:29:50|13526.83|13406.83|13524.02|13404.02|13526.95|13406.95|13524.02|13404.02|10
1651602600000|2022-05-03 18:30:00|13523.35|13403.35|13521.29|13401.29|13523.35|13403.35|13521.29|13401.29|9
1651602610000|2022-05-03 18:30:10|13521.96|13401.96|13522.23|13402.23|13522.69|13402.69|13521.04|13401.04|10
1651602620000|2022-05-03 18:30:20|13523.67|13403.67|13536.79|13416.79|13539.58|13419.58|13523.67|13403.67|10
1651602630000|2022-05-03 18:30:30|13536.2|13416.2|13542.36|13422.36|13543.01|13423.01|13536.2|13416.2|10
1651602640000|2022-05-03 18:30:40|13541.69|13421.69|13545.57|13425.57|13545.57|13425.57|13541.69|13421.69|10
1651602650000|2022-05-03 18:30:50|13546.06|13426.06|13549.68|13429.68|13550.53|13430.53|13546.06|13426.06|10
1651602660000|2022-05-03 18:31:00|13550.62|13430.62|13555.09|13435.09|13555.7|13435.7|13550.62|13430.62|10
1651602670000|2022-05-03 18:31:10|13555.25|13435.25|13560.9|13440.9|13560.9|13440.9|13555.25|13435.25|10
1651602680000|2022-05-03 18:31:20|13560.86|13440.86|13564.3|13444.3|13565.09|13445.09|13560.86|13440.86|10
1651602690000|2022-05-03 18:31:30|13565.6|13445.6|13566.04|13446.04|13566.04|13446.04|13564.5|13444.5|10
1651602700000|2022-05-03 18:31:40|13566|13446|13566.13|13446.13|13566.38|13446.38|13565.4|13445.4|10
1651602710000|2022-05-03 18:31:50|13564.73|13444.73|13564.26|13444.26|13565.28|13445.28|13563.71|13443.71|10
1651602720000|2022-05-03 18:32:00|13564.19|13444.19|13564.07|13444.07|13564.46|13444.46|13563.3|13443.3|10
1651602730000|2022-05-03 18:32:10|13564.22|13444.22|13561.56|13441.56|13564.22|13444.22|13561.43|13441.43|10
1651602740000|2022-05-03 18:32:20|13561.96|13441.96|13564.47|13444.47|13564.47|13444.47|13561.87|13441.87|10
1651602750000|2022-05-03 18:32:30|13564.77|13444.77|13566.97|13446.97|13567.05|13447.05|13564.77|13444.77|10
1651602760000|2022-05-03 18:32:40|13568.18|13448.18|13569.79|13449.79|13569.79|13449.79|13568.18|13448.18|10
1651602770000|2022-05-03 18:32:50|13570.81|13450.81|13567.59|13447.59|13570.81|13450.81|13567.59|13447.59|10
1651602780000|2022-05-03 18:33:00|13567.55|13447.55|13568.47|13448.47|13568.51|13448.51|13567.55|13447.55|10
1651602790000|2022-05-03 18:33:10|13568.58|13448.58|13569.51|13449.51|13569.84|13449.84|13568.09|13448.09|10
1651602800000|2022-05-03 18:33:20|13569.87|13449.87|13566.92|13446.92|13569.87|13449.87|13566.92|13446.92|10
1651602810000|2022-05-03 18:33:30|13566.63|13446.63|13562.74|13442.74|13566.63|13446.63|13562.21|13442.21|10
1651602820000|2022-05-03 18:33:40|13561.66|13441.66|13558.71|13438.71|13561.66|13441.66|13558.71|13438.71|10
1651602830000|2022-05-03 18:33:50|13558.67|13438.67|13554.29|13434.29|13558.67|13438.67|13554.2|13434.2|10
1651602840000|2022-05-03 18:34:00|13554.04|13434.04|13554.9|13434.9|13554.9|13434.9|13553.81|13433.81|10
1651602850000|2022-05-03 18:34:10|13555.27|13435.27|13556.94|13436.94|13556.94|13436.94|13555.12|13435.12|10
1651602860000|2022-05-03 18:34:20|13557.74|13437.74|13558.69|13438.69|13558.69|13438.69|13557.43|13437.43|9
1651602870000|2022-05-03 18:34:30|13558.32|13438.32|13558.85|13438.85|13560.24|13440.24|13558.02|13438.02|9
1651602880000|2022-05-03 18:34:40|13560.44|13440.44|13562.75|13442.75|13562.99|13442.99|13560.44|13440.44|10
1651602890000|2022-05-03 18:34:50|13562.06|13442.06|13564.48|13444.48|13564.48|13444.48|13562.06|13442.06|9
1651602900000|2022-05-03 18:35:00|13564.46|13444.46|13563.09|13443.09|13564.66|13444.66|13562.79|13442.79|10
1651602910000|2022-05-03 18:35:10|13563.2|13443.2|13565.29|13445.29|13565.29|13445.29|13563.2|13443.2|10
1651602920000|2022-05-03 18:35:20|13565.18|13445.18|13566.24|13446.24|13567.12|13447.12|13565.18|13445.18|10
1651602930000|2022-05-03 18:35:30|13565.79|13445.79|13569.74|13449.74|13569.74|13449.74|13565.79|13445.79|10
1651602940000|2022-05-03 18:35:40|13569.75|13449.75|13573.51|13453.51|13573.51|13453.51|13569.6|13449.6|10
1651602950000|2022-05-03 18:35:50|13574.38|13454.38|13576.13|13456.13|13576.13|13456.13|13573.82|13453.82|10
1651602960000|2022-05-03 18:36:00|13576.34|13456.34|13584.57|13464.57|13584.57|13464.57|13576.34|13456.34|10
1651602970000|2022-05-03 18:36:10|13585.54|13465.54|13589.88|13469.88|13590.06|13470.06|13585.54|13465.54|10
1651602980000|2022-05-03 18:36:20|13590.55|13470.55|13593.29|13473.29|13593.29|13473.29|13590.55|13470.55|10
1651602990000|2022-05-03 18:36:30|13593.54|13473.54|13592.91|13472.91|13593.61|13473.61|13592.52|13472.52|10
1651603000000|2022-05-03 18:36:40|13592.41|13472.41|13593.97|13473.97|13594.78|13474.78|13592.26|13472.26|10
1651603010000|2022-05-03 18:36:50|13593.65|13473.65|13592.49|13472.49|13593.65|13473.65|13592.49|13472.49|10
1651603020000|2022-05-03 18:37:00|13592.42|13472.42|13592|13472|13592.51|13472.51|13591.21|13471.21|10
1651603030000|2022-05-03 18:37:10|13591.66|13471.66|13589.6|13469.6|13591.66|13471.66|13589.21|13469.21|10
1651603040000|2022-05-03 18:37:20|13587.41|13467.41|13585.71|13465.71|13588.13|13468.13|13585.27|13465.27|10
1651603050000|2022-05-03 18:37:30|13585.31|13465.31|13582.98|13462.98|13585.31|13465.31|13582.98|13462.98|10
1651603060000|2022-05-03 18:37:40|13583.15|13463.15|13581.01|13461.01|13583.15|13463.15|13580.38|13460.38|10
1651603070000|2022-05-03 18:37:50|13580.99|13460.99|13576.42|13456.42|13580.99|13460.99|13576.42|13456.42|10
1651603080000|2022-05-03 18:38:00|13576.34|13456.34|13574.99|13454.99|13576.34|13456.34|13574.31|13454.31|10
1651603090000|2022-05-03 18:38:10|13574.9|13454.9|13575.18|13455.18|13575.74|13455.74|13574.72|13454.72|10
1651603100000|2022-05-03 18:38:20|13575.21|13455.21|13572.04|13452.04|13575.55|13455.55|13572.04|13452.04|9
1651603110000|2022-05-03 18:38:30|13570.6|13450.6|13566.9|13446.9|13571.14|13451.14|13566.9|13446.9|10
1651603120000|2022-05-03 18:38:40|13566.39|13446.39|13567.21|13447.21|13567.21|13447.21|13566.39|13446.39|8
1651603130000|2022-05-03 18:38:50|13566|13446|13565.62|13445.62|13566.53|13446.53|13565.36|13445.36|10
1651603140000|2022-05-03 18:39:00|13565.72|13445.72|13561.53|13441.53|13565.72|13445.72|13561.53|13441.53|10
1651603150000|2022-05-03 18:39:10|13562.54|13442.54|13559.27|13439.27|13562.54|13442.54|13558.78|13438.78|10
1651603160000|2022-05-03 18:39:20|13558.96|13438.96|13552.9|13432.9|13558.96|13438.96|13552.9|13432.9|10
1651603170000|2022-05-03 18:39:30|13552.29|13432.29|13551.24|13431.24|13552.32|13432.32|13551.05|13431.05|10
1651603180000|2022-05-03 18:39:40|13551.02|13431.02|13547.54|13427.54|13551.02|13431.02|13547.54|13427.54|10
1651603190000|2022-05-03 18:39:50|13546.71|13426.71|13546.19|13426.19|13546.73|13426.73|13546.11|13426.11|10
1651603200000|2022-05-03 18:40:00|13545.82|13425.82|13540.16|13420.16|13545.82|13425.82|13540.16|13420.16|10
1651603210000|2022-05-03 18:40:10|13539.88|13419.88|13533.56|13413.56|13539.88|13419.88|13533.56|13413.56|10
1651603220000|2022-05-03 18:40:20|13533.34|13413.34|13531.06|13411.06|13533.34|13413.34|13531.06|13411.06|10
1651603230000|2022-05-03 18:40:30|13530.74|13410.74|13525.3|13405.3|13530.74|13410.74|13525.3|13405.3|9
1651603240000|2022-05-03 18:40:40|13524.66|13404.66|13511.32|13391.32|13524.66|13404.66|13511.32|13391.32|10
1651603250000|2022-05-03 18:40:50|13510.3|13390.3|13504.78|13384.78|13510.47|13390.47|13504.68|13384.68|10
1651603260000|2022-05-03 18:41:00|13506.85|13386.85|13510.58|13390.58|13510.58|13390.58|13505.28|13385.28|10
1651603270000|2022-05-03 18:41:10|13510.93|13390.93|13509.92|13389.92|13511.36|13391.36|13509.92|13389.92|10
1651603280000|2022-05-03 18:41:20|13509.46|13389.46|13504.95|13384.95|13509.46|13389.46|13504.78|13384.78|10
1651603290000|2022-05-03 18:41:30|13504.36|13384.36|13502.57|13382.57|13504.41|13384.41|13502.33|13382.33|10
1651603300000|2022-05-03 18:41:40|13503.04|13383.04|13501.38|13381.38|13503.05|13383.05|13501.38|13381.38|10
1651603310000|2022-05-03 18:41:50|13501.22|13381.22|13499.01|13379.01|13501.22|13381.22|13498.85|13378.85|10
1651603320000|2022-05-03 18:42:00|13498.75|13378.75|13496.05|13376.05|13498.75|13378.75|13496.05|13376.05|10
1651603330000|2022-05-03 18:42:10|13496.44|13376.44|13497.13|13377.13|13497.13|13377.13|13496.17|13376.17|10
1651603340000|2022-05-03 18:42:20|13496.97|13376.97|13494.28|13374.28|13496.97|13376.97|13493.62|13373.62|10
1651603350000|2022-05-03 18:42:30|13494.4|13374.4|13493.71|13373.71|13494.4|13374.4|13493.7|13373.7|10
1651603360000|2022-05-03 18:42:40|13493.72|13373.72|13492.47|13372.47|13493.72|13373.72|13492.47|13372.47|9
1651603370000|2022-05-03 18:42:50|13492.07|13372.07|13491.43|13371.43|13493.42|13373.42|13491.43|13371.43|10
1651603380000|2022-05-03 18:43:00|13491.17|13371.17|13487.85|13367.85|13491.17|13371.17|13487.85|13367.85|10
1651603390000|2022-05-03 18:43:10|13487.52|13367.52|13487.28|13367.28|13487.77|13367.77|13486.27|13366.27|10
1651603400000|2022-05-03 18:43:20|13486.1|13366.1|13486.71|13366.71|13486.88|13366.88|13485.28|13365.28|9
1651603410000|2022-05-03 18:43:30|13486.75|13366.75|13487.74|13367.74|13487.94|13367.94|13486.6|13366.6|10
1651603420000|2022-05-03 18:43:40|13488.25|13368.25|13490.08|13370.08|13490.08|13370.08|13488.07|13368.07|10
1651603430000|2022-05-03 18:43:50|13490.89|13370.89|13491.8|13371.8|13491.8|13371.8|13490.8|13370.8|10
1651603440000|2022-05-03 18:44:00|13491.86|13371.86|13494.16|13374.16|13494.16|13374.16|13491.79|13371.79|10
1651603450000|2022-05-03 18:44:10|13494.26|13374.26|13498.48|13378.48|13498.5|13378.5|13494.26|13374.26|10
1651603460000|2022-05-03 18:44:20|13499.21|13379.21|13499.34|13379.34|13499.34|13379.34|13498.44|13378.44|10
1651603470000|2022-05-03 18:44:30|13498.91|13378.91|13502.1|13382.1|13502.1|13382.1|13498.91|13378.91|10
1651603480000|2022-05-03 18:44:40|13502.86|13382.86|13510.63|13390.63|13510.63|13390.63|13502.86|13382.86|9
1651603490000|2022-05-03 18:44:50|13510.83|13390.83|13518.12|13398.12|13518.12|13398.12|13510.83|13390.83|10
1651603500000|2022-05-03 18:45:00|13518.41|13398.41|13519.17|13399.17|13519.45|13399.45|13517.99|13397.99|10
1651603510000|2022-05-03 18:45:10|13520.23|13400.23|13521.65|13401.65|13521.85|13401.85|13520.21|13400.21|9
1651603520000|2022-05-03 18:45:20|13522.36|13402.36|13523.9|13403.9|13524.14|13404.14|13522.34|13402.34|10
1651603530000|2022-05-03 18:45:30|13523.89|13403.89|13524.66|13404.66|13524.66|13404.66|13522.53|13402.53|9
1651603540000|2022-05-03 18:45:40|13524.97|13404.97|13516.39|13396.39|13524.97|13404.97|13514.21|13394.21|10
1651603550000|2022-05-03 18:45:50|13516.16|13396.16|13514.86|13394.86|13516.16|13396.16|13513.9|13393.9|10
1651603560000|2022-05-03 18:46:00|13515.36|13395.36|13514.58|13394.58|13515.36|13395.36|13512.53|13392.53|10
1651603570000|2022-05-03 18:46:10|13514.92|13394.92|13519.68|13399.68|13520|13400|13514.92|13394.92|10
1651603580000|2022-05-03 18:46:20|13520.49|13400.49|13518.39|13398.39|13521.24|13401.24|13518.39|13398.39|9
1651603590000|2022-05-03 18:46:30|13518.26|13398.26|13515.15|13395.15|13518.26|13398.26|13515.15|13395.15|9
1651603600000|2022-05-03 18:46:40|13514.37|13394.37|13513.96|13393.96|13514.37|13394.37|13513.36|13393.36|10
1651603610000|2022-05-03 18:46:50|13513.43|13393.43|13512.39|13392.39|13513.43|13393.43|13511.34|13391.34|10
1651603620000|2022-05-03 18:47:00|13511.78|13391.78|13510.82|13390.82|13511.78|13391.78|13510.75|13390.75|10
1651603630000|2022-05-03 18:47:10|13509.66|13389.66|13512.29|13392.29|13512.29|13392.29|13509.66|13389.66|9
1651603640000|2022-05-03 18:47:20|13512.04|13392.04|13510.7|13390.7|13512.2|13392.2|13510.7|13390.7|9
1651603650000|2022-05-03 18:47:30|13510.75|13390.75|13511.47|13391.47|13511.57|13391.57|13510.63|13390.63|10
1651603660000|2022-05-03 18:47:40|13511.36|13391.36|13516.97|13396.97|13516.97|13396.97|13511.35|13391.35|10
1651603670000|2022-05-03 18:47:50|13516.64|13396.64|13517.31|13397.31|13517.39|13397.39|13516.48|13396.48|10
1651603680000|2022-05-03 18:48:00|13517.47|13397.47|13518.34|13398.34|13518.99|13398.99|13517.47|13397.47|10
1651603690000|2022-05-03 18:48:10|13518.54|13398.54|13518.01|13398.01|13518.65|13398.65|13518.01|13398.01|10
1651603700000|2022-05-03 18:48:20|13518.42|13398.42|13518.35|13398.35|13518.6|13398.6|13517.98|13397.98|10
1651603710000|2022-05-03 18:48:30|13518.87|13398.87|13517.32|13397.32|13518.98|13398.98|13516.96|13396.96|10
1651603720000|2022-05-03 18:48:40|13516.46|13396.46|13516.99|13396.99|13516.99|13396.99|13515.85|13395.85|10
1651603730000|2022-05-03 18:48:50|13517.17|13397.17|13517.54|13397.54|13518.65|13398.65|13516.44|13396.44|10
1651603740000|2022-05-03 18:49:00|13517.3|13397.3|13515.16|13395.16|13517.35|13397.35|13514.96|13394.96|9
1651603750000|2022-05-03 18:49:10|13514.33|13394.33|13513.68|13393.68|13514.4|13394.4|13513.41|13393.41|10
1651603760000|2022-05-03 18:49:20|13513.65|13393.65|13513.8|13393.8|13514.26|13394.26|13513.65|13393.65|10
1651603770000|2022-05-03 18:49:30|13514.96|13394.96|13516.73|13396.73|13516.73|13396.73|13514.46|13394.46|10
1651603780000|2022-05-03 18:49:40|13516.83|13396.83|13516.4|13396.4|13517.16|13397.16|13516.4|13396.4|10
1651603790000|2022-05-03 18:49:50|13516.26|13396.26|13515.76|13395.76|13516.65|13396.65|13515.64|13395.64|9
1651603800000|2022-05-03 18:50:00|13516.07|13396.07|13514.83|13394.83|13516.07|13396.07|13514.83|13394.83|10
1651603810000|2022-05-03 18:50:10|13514.78|13394.78|13515.8|13395.8|13515.91|13395.91|13514.78|13394.78|10
1651603820000|2022-05-03 18:50:20|13515.79|13395.79|13512.57|13392.57|13515.79|13395.79|13512.57|13392.57|10
1651603830000|2022-05-03 18:50:30|13512.99|13392.99|13511.15|13391.15|13513.63|13393.63|13511.15|13391.15|10
1651603840000|2022-05-03 18:50:40|13511.05|13391.05|13512.02|13392.02|13512.02|13392.02|13510.96|13390.96|10
1651603850000|2022-05-03 18:50:50|13511.43|13391.43|13510.93|13390.93|13512.16|13392.16|13510.84|13390.84|10
1651603860000|2022-05-03 18:51:00|13511.04|13391.04|13512.44|13392.44|13512.62|13392.62|13511.04|13391.04|10
1651603870000|2022-05-03 18:51:10|13512.45|13392.45|13510.7|13390.7|13512.45|13392.45|13510.7|13390.7|10
1651603880000|2022-05-03 18:51:20|13511.76|13391.76|13511.95|13391.95|13512.32|13392.32|13511.6|13391.6|10
1651603890000|2022-05-03 18:51:30|13511.97|13391.97|13513.14|13393.14|13513.14|13393.14|13511.97|13391.97|10
1651603900000|2022-05-03 18:51:40|13513.3|13393.3|13512.63|13392.63|13513.41|13393.41|13512.63|13392.63|10
1651603910000|2022-05-03 18:51:50|13512.94|13392.94|13511.93|13391.93|13512.94|13392.94|13511.65|13391.65|9
1651603920000|2022-05-03 18:52:00|13511.99|13391.99|13512.1|13392.1|13512.83|13392.83|13511.57|13391.57|10
1651603930000|2022-05-03 18:52:10|13513.81|13393.81|13514.45|13394.45|13514.82|13394.82|13513.69|13393.69|10
1651603940000|2022-05-03 18:52:20|13514.64|13394.64|13515.16|13395.16|13515.49|13395.49|13514.41|13394.41|10
1651603950000|2022-05-03 18:52:30|13515.74|13395.74|13515.36|13395.36|13516.56|13396.56|13515.36|13395.36|10
1651603960000|2022-05-03 18:52:40|13516.31|13396.31|13518.12|13398.12|13518.19|13398.19|13516.31|13396.31|10
1651603970000|2022-05-03 18:52:50|13517.67|13397.67|13516.75|13396.75|13517.67|13397.67|13516.59|13396.59|10
1651603980000|2022-05-03 18:53:00|13517.27|13397.27|13519.39|13399.39|13519.39|13399.39|13517.27|13397.27|10
1651603990000|2022-05-03 18:53:10|13519.18|13399.18|13518.02|13398.02|13519.19|13399.19|13518.02|13398.02|10
1651604000000|2022-05-03 18:53:20|13518.33|13398.33|13516.64|13396.64|13518.33|13398.33|13516.64|13396.64|10
1651604010000|2022-05-03 18:53:30|13515.53|13395.53|13514.32|13394.32|13517.12|13397.12|13513.91|13393.91|10
1651604020000|2022-05-03 18:53:40|13514.25|13394.25|13513.9|13393.9|13514.45|13394.45|13513.68|13393.68|10
1651604030000|2022-05-03 18:53:50|13514.5|13394.5|13515.61|13395.61|13515.61|13395.61|13514.5|13394.5|9
1651604040000|2022-05-03 18:54:00|13515.7|13395.7|13514.94|13394.94|13515.95|13395.95|13514.81|13394.81|9
1651604050000|2022-05-03 18:54:10|13514.87|13394.87|13513.91|13393.91|13514.87|13394.87|13513.74|13393.74|10
1651604060000|2022-05-03 18:54:20|13513.4|13393.4|13513.85|13393.85|13513.85|13393.85|13513.16|13393.16|10
1651604070000|2022-05-03 18:54:30|13513.39|13393.39|13513.91|13393.91|13513.91|13393.91|13513.05|13393.05|10
1651604080000|2022-05-03 18:54:40|13513.94|13393.94|13513.79|13393.79|13514.26|13394.26|13513.23|13393.23|10
1651604090000|2022-05-03 18:54:50|13513.62|13393.62|13512.61|13392.61|13513.86|13393.86|13512.45|13392.45|10
1651604100000|2022-05-03 18:55:00|13512.38|13392.38|13513.34|13393.34|13513.34|13393.34|13512.11|13392.11|9
1651604110000|2022-05-03 18:55:10|13512.81|13392.81|13511.68|13391.68|13513.2|13393.2|13511.68|13391.68|10
1651604120000|2022-05-03 18:55:20|13511.72|13391.72|13512.3|13392.3|13512.78|13392.78|13511.54|13391.54|10
1651604130000|2022-05-03 18:55:30|13512.16|13392.16|13511.32|13391.32|13512.31|13392.31|13511.32|13391.32|10
1651604140000|2022-05-03 18:55:40|13511.38|13391.38|13510.34|13390.34|13511.38|13391.38|13510.12|13390.12|10
1651604150000|2022-05-03 18:55:50|13510.54|13390.54|13511.6|13391.6|13511.6|13391.6|13510.26|13390.26|9
1651604160000|2022-05-03 18:56:00|13512.85|13392.85|13512.77|13392.77|13514.02|13394.02|13512.38|13392.38|10
1651604170000|2022-05-03 18:56:10|13514.83|13394.83|13516.62|13396.62|13518.1|13398.1|13514.59|13394.59|10
1651604180000|2022-05-03 18:56:20|13516.4|13396.4|13523.79|13403.79|13523.79|13403.79|13516.36|13396.36|10
1651604190000|2022-05-03 18:56:30|13524.12|13404.12|13528.95|13408.95|13528.95|13408.95|13524.12|13404.12|10
1651604200000|2022-05-03 18:56:40|13527.92|13407.92|13530.45|13410.45|13530.45|13410.45|13527.92|13407.92|10
1651604210000|2022-05-03 18:56:50|13530.74|13410.74|13532.94|13412.94|13533.69|13413.69|13529.9|13409.9|10
1651604220000|2022-05-03 18:57:00|13532.72|13412.72|13533.5|13413.5|13534.15|13414.15|13532.72|13412.72|10
1651604230000|2022-05-03 18:57:10|13534.95|13414.95|13535.84|13415.84|13535.84|13415.84|13533.99|13413.99|10
1651604240000|2022-05-03 18:57:20|13536.94|13416.94|13536.53|13416.53|13537.36|13417.36|13536.22|13416.22|10
1651604250000|2022-05-03 18:57:30|13536.39|13416.39|13536.02|13416.02|13537.22|13417.22|13536.02|13416.02|10
1651604260000|2022-05-03 18:57:40|13535.91|13415.91|13535.97|13415.97|13536.09|13416.09|13535.01|13415.01|10
1651604270000|2022-05-03 18:57:50|13536.46|13416.46|13533.98|13413.98|13536.97|13416.97|13533.98|13413.98|10
1651604280000|2022-05-03 18:58:00|13535.17|13415.17|13532.32|13412.32|13535.17|13415.17|13532.32|13412.32|10
1651604290000|2022-05-03 18:58:10|13531.58|13411.58|13530.69|13410.69|13532.06|13412.06|13530.08|13410.08|10
1651604300000|2022-05-03 18:58:20|13530.47|13410.47|13531.85|13411.85|13531.85|13411.85|13530.11|13410.11|10
1651604310000|2022-05-03 18:58:30|13531.09|13411.09|13532.72|13412.72|13532.74|13412.74|13531.09|13411.09|10
1651604320000|2022-05-03 18:58:40|13533.38|13413.38|13533.59|13413.59|13533.74|13413.74|13533.29|13413.29|9
1651604330000|2022-05-03 18:58:50|13533.61|13413.61|13532.89|13412.89|13533.61|13413.61|13532.89|13412.89|10
1651604340000|2022-05-03 18:59:00|13533.39|13413.39|13535.51|13415.51|13535.51|13415.51|13533.39|13413.39|10
1651604350000|2022-05-03 18:59:10|13535.06|13415.06|13536.14|13416.14|13536.73|13416.73|13535.06|13415.06|9
1651604360000|2022-05-03 18:59:20|13536.43|13416.43|13537.12|13417.12|13537.53|13417.53|13536.12|13416.12|9
1651604370000|2022-05-03 18:59:30|13537.47|13417.47|13537.27|13417.27|13537.65|13417.65|13537.17|13417.17|10
1651604380000|2022-05-03 18:59:40|13537.31|13417.31|13537.13|13417.13|13537.73|13417.73|13536.83|13416.83|9
1651604390000|2022-05-03 18:59:50|13537.91|13417.91|13540.44|13420.44|13540.44|13420.44|13537.91|13417.91|10
1651604400000|2022-05-03 19:00:00|13540.64|13420.64|13543.39|13423.39|13544.12|13424.12|13539.86|13419.86|9
1651604410000|2022-05-03 19:00:10|13543.52|13423.52|13541.69|13421.69|13546.65|13426.65|13541.69|13421.69|10
1651604420000|2022-05-03 19:00:20|13542.07|13422.07|13538.51|13418.51|13542.07|13422.07|13538.44|13418.44|10
1651604430000|2022-05-03 19:00:30|13537.32|13417.32|13537.59|13417.59|13537.95|13417.95|13536.97|13416.97|10
1651604440000|2022-05-03 19:00:40|13537.99|13417.99|13537.35|13417.35|13538.15|13418.15|13537.35|13417.35|10
1651604450000|2022-05-03 19:00:50|13537.17|13417.17|13535.77|13415.77|13537.17|13417.17|13535.77|13415.77|10
1651604460000|2022-05-03 19:01:00|13535.45|13415.45|13536.04|13416.04|13536.04|13416.04|13535.38|13415.38|10
1651604470000|2022-05-03 19:01:10|13536.05|13416.05|13536.12|13416.12|13536.12|13416.12|13535.62|13415.62|9
1651604480000|2022-05-03 19:01:20|13535.99|13415.99|13535.5|13415.5|13536.68|13416.68|13535.5|13415.5|10
1651604490000|2022-05-03 19:01:30|13535.18|13415.18|13534.27|13414.27|13535.18|13415.18|13534.27|13414.27|10
1651604500000|2022-05-03 19:01:40|13534.4|13414.4|13531.78|13411.78|13534.48|13414.48|13531.78|13411.78|10
1651604510000|2022-05-03 19:01:50|13531.36|13411.36|13529.38|13409.38|13531.76|13411.76|13529.38|13409.38|10
1651604520000|2022-05-03 19:02:00|13529.03|13409.03|13526.88|13406.88|13529.05|13409.05|13526.88|13406.88|9
1651604530000|2022-05-03 19:02:10|13526.86|13406.86|13523.13|13403.13|13526.86|13406.86|13523.13|13403.13|10
1651604540000|2022-05-03 19:02:20|13523.29|13403.29|13520.92|13400.92|13523.29|13403.29|13520.92|13400.92|10
1651604550000|2022-05-03 19:02:30|13521.02|13401.02|13520.27|13400.27|13521.02|13401.02|13520.21|13400.21|10
1651604560000|2022-05-03 19:02:40|13520.24|13400.24|13519.24|13399.24|13520.75|13400.75|13519.18|13399.18|10
1651604570000|2022-05-03 19:02:50|13518.9|13398.9|13518.05|13398.05|13518.9|13398.9|13517.98|13397.98|10
1651604580000|2022-05-03 19:03:00|13517.96|13397.96|13517.41|13397.41|13518.34|13398.34|13517|13397|10
1651604590000|2022-05-03 19:03:10|13517.5|13397.5|13516.78|13396.78|13517.91|13397.91|13516.78|13396.78|9
1651604600000|2022-05-03 19:03:20|13516.8|13396.8|13516.7|13396.7|13517.71|13397.71|13516.23|13396.23|10
1651604610000|2022-05-03 19:03:30|13517.14|13397.14|13519.11|13399.11|13519.44|13399.44|13517.14|13397.14|9
1651604620000|2022-05-03 19:03:40|13518.91|13398.91|13519.48|13399.48|13519.95|13399.95|13518.91|13398.91|10
1651604630000|2022-05-03 19:03:50|13519.27|13399.27|13520.35|13400.35|13520.35|13400.35|13519.27|13399.27|10
1651604640000|2022-05-03 19:04:00|13520.31|13400.31|13522.65|13402.65|13522.65|13402.65|13520.31|13400.31|10
1651604650000|2022-05-03 19:04:10|13523.22|13403.22|13524.76|13404.76|13524.82|13404.82|13522.54|13402.54|10
1651604660000|2022-05-03 19:04:20|13524.54|13404.54|13524.63|13404.63|13525.01|13405.01|13524.54|13404.54|10
1651604670000|2022-05-03 19:04:30|13524.67|13404.67|13523.25|13403.25|13525.31|13405.31|13522.81|13402.81|10
1651604680000|2022-05-03 19:04:40|13523.93|13403.93|13522.09|13402.09|13523.93|13403.93|13521.91|13401.91|9
1651604690000|2022-05-03 19:04:50|13522.22|13402.22|13521.02|13401.02|13522.47|13402.47|13521.02|13401.02|10
1651604700000|2022-05-03 19:05:00|13521.04|13401.04|13517.83|13397.83|13521.04|13401.04|13517.83|13397.83|8
1651604710000|2022-05-03 19:05:10|13517.46|13397.46|13515.03|13395.03|13517.46|13397.46|13515.03|13395.03|9
1651604720000|2022-05-03 19:05:20|13514.71|13394.71|13513.53|13393.53|13514.99|13394.99|13513.53|13393.53|9
1651604730000|2022-05-03 19:05:30|13513.25|13393.25|13513.91|13393.91|13513.91|13393.91|13512.75|13392.75|10
1651604740000|2022-05-03 19:05:40|13512.05|13392.05|13513.32|13393.32|13513.32|13393.32|13512.05|13392.05|9
1651604750000|2022-05-03 19:05:50|13513.55|13393.55|13513.54|13393.54|13513.55|13393.55|13512.94|13392.94|8
1651604760000|2022-05-03 19:06:00|13513.41|13393.41|13513.3|13393.3|13513.63|13393.63|13512.98|13392.98|10
1651604770000|2022-05-03 19:06:10|13513.24|13393.24|13512.69|13392.69|13514.03|13394.03|13512.69|13392.69|10
1651604780000|2022-05-03 19:06:20|13512.5|13392.5|13511.89|13391.89|13512.85|13392.85|13511.89|13391.89|10
1651604790000|2022-05-03 19:06:30|13512.54|13392.54|13513.7|13393.7|13513.71|13393.71|13511.5|13391.5|10
1651604800000|2022-05-03 19:06:40|13513.87|13393.87|13515.62|13395.62|13515.75|13395.75|13513.68|13393.68|10
1651604810000|2022-05-03 19:06:50|13515.61|13395.61|13515.44|13395.44|13515.75|13395.75|13514.79|13394.79|10
1651604820000|2022-05-03 19:07:00|13515.32|13395.32|13516.83|13396.83|13516.83|13396.83|13515.21|13395.21|9
1651604830000|2022-05-03 19:07:10|13516.92|13396.92|13517.43|13397.43|13518.23|13398.23|13515.94|13395.94|10
1651604840000|2022-05-03 19:07:20|13517.22|13397.22|13514.82|13394.82|13517.22|13397.22|13514.82|13394.82|10
1651604850000|2022-05-03 19:07:30|13514.56|13394.56|13514.96|13394.96|13515.02|13395.02|13514.34|13394.34|10
1651604860000|2022-05-03 19:07:40|13515.03|13395.03|13513.97|13393.97|13515.11|13395.11|13513.97|13393.97|10
1651604870000|2022-05-03 19:07:50|13513.68|13393.68|13514.67|13394.67|13514.67|13394.67|13513.58|13393.58|10
1651604880000|2022-05-03 19:08:00|13515.12|13395.12|13515.84|13395.84|13515.85|13395.85|13514.43|13394.43|10
1651604890000|2022-05-03 19:08:10|13516.35|13396.35|13515.16|13395.16|13516.43|13396.43|13515.16|13395.16|10
1651604900000|2022-05-03 19:08:20|13514.85|13394.85|13512.91|13392.91|13514.9|13394.9|13512.86|13392.86|10
1651604910000|2022-05-03 19:08:30|13512.59|13392.59|13513.18|13393.18|13513.25|13393.25|13512.59|13392.59|10
1651604920000|2022-05-03 19:08:40|13513.23|13393.23|13513.16|13393.16|13513.25|13393.25|13512.75|13392.75|10
1651604930000|2022-05-03 19:08:50|13512.94|13392.94|13513.36|13393.36|13513.37|13393.37|13512.94|13392.94|8
1651604940000|2022-05-03 19:09:00|13513.24|13393.24|13512.74|13392.74|13513.24|13393.24|13512.5|13392.5|8
1651604950000|2022-05-03 19:09:10|13512.76|13392.76|13512.9|13392.9|13512.9|13392.9|13512.34|13392.34|7
1651604960000|2022-05-03 19:09:20|13512.53|13392.53|13510.44|13390.44|13512.53|13392.53|13510.44|13390.44|10
1651604970000|2022-05-03 19:09:30|13510.33|13390.33|13508.72|13388.72|13510.33|13390.33|13508.29|13388.29|10
1651604980000|2022-05-03 19:09:40|13508.06|13388.06|13508.32|13388.32|13508.66|13388.66|13507.31|13387.31|10
1651604990000|2022-05-03 19:09:50|13508.43|13388.43|13509.06|13389.06|13509.25|13389.25|13508.42|13388.42|10
1651605000000|2022-05-03 19:10:00|13508.82|13388.82|13509.73|13389.73|13509.99|13389.99|13508.82|13388.82|10
1651605010000|2022-05-03 19:10:10|13510.06|13390.06|13509.92|13389.92|13510.65|13390.65|13509.92|13389.92|10
1651605020000|2022-05-03 19:10:20|13510.17|13390.17|13510.74|13390.74|13510.74|13390.74|13510.07|13390.07|9
1651605030000|2022-05-03 19:10:30|13510.45|13390.45|13512.09|13392.09|13512.19|13392.19|13510.39|13390.39|10
1651605040000|2022-05-03 19:10:40|13511.66|13391.66|13509.78|13389.78|13512.07|13392.07|13509.78|13389.78|9
1651605050000|2022-05-03 19:10:50|13509.95|13389.95|13508.26|13388.26|13510.14|13390.14|13508.26|13388.26|10
1651605060000|2022-05-03 19:11:00|13507.7|13387.7|13507.89|13387.89|13508.45|13388.45|13507.7|13387.7|10
1651605070000|2022-05-03 19:11:10|13507.96|13387.96|13507.16|13387.16|13508.03|13388.03|13507.16|13387.16|10
1651605080000|2022-05-03 19:11:20|13507.06|13387.06|13507.11|13387.11|13507.43|13387.43|13506.86|13386.86|10
1651605090000|2022-05-03 19:11:30|13507.45|13387.45|13507.01|13387.01|13507.93|13387.93|13507.01|13387.01|10
1651605100000|2022-05-03 19:11:40|13507.18|13387.18|13507.35|13387.35|13507.35|13387.35|13507.02|13387.02|9
1651605110000|2022-05-03 19:11:50|13507.59|13387.59|13508.55|13388.55|13508.55|13388.55|13507.39|13387.39|10
1651605120000|2022-05-03 19:12:00|13508.51|13388.51|13509.79|13389.79|13509.79|13389.79|13508.51|13388.51|10
1651605130000|2022-05-03 19:12:10|13510|13390|13512.77|13392.77|13512.77|13392.77|13509.74|13389.74|10
1651605140000|2022-05-03 19:12:20|13512.49|13392.49|13514.42|13394.42|13514.42|13394.42|13512.49|13392.49|10
1651605150000|2022-05-03 19:12:30|13514.9|13394.9|13516.45|13396.45|13516.48|13396.48|13514.9|13394.9|10
1651605160000|2022-05-03 19:12:40|13516.44|13396.44|13519.58|13399.58|13519.58|13399.58|13516.36|13396.36|9
1651605170000|2022-05-03 19:12:50|13519.37|13399.37|13520.07|13400.07|13520.57|13400.57|13519.34|13399.34|9
1651605180000|2022-05-03 19:13:00|13520.71|13400.71|13520.91|13400.91|13521|13401|13520.59|13400.59|9
1651605190000|2022-05-03 19:13:10|13520.66|13400.66|13521.4|13401.4|13521.4|13401.4|13520.54|13400.54|10
1651605200000|2022-05-03 19:13:20|13521.38|13401.38|13522.82|13402.82|13522.82|13402.82|13521.31|13401.31|10
1651605210000|2022-05-03 19:13:30|13522.87|13402.87|13524.2|13404.2|13524.34|13404.34|13522.87|13402.87|10
1651605220000|2022-05-03 19:13:40|13524.62|13404.62|13524.35|13404.35|13524.69|13404.69|13524.24|13404.24|9
1651605230000|2022-05-03 19:13:50|13523.86|13403.86|13521.17|13401.17|13523.86|13403.86|13521.17|13401.17|10
1651605240000|2022-05-03 19:14:00|13521.03|13401.03|13520.57|13400.57|13521.11|13401.11|13520.44|13400.44|10
1651605250000|2022-05-03 19:14:10|13520.87|13400.87|13520.14|13400.14|13520.87|13400.87|13520.12|13400.12|8
1651605260000|2022-05-03 19:14:20|13519.97|13399.97|13521.09|13401.09|13521.09|13401.09|13519.97|13399.97|9
1651605270000|2022-05-03 19:14:30|13521.3|13401.3|13520.97|13400.97|13521.43|13401.43|13520.68|13400.68|10
1651605280000|2022-05-03 19:14:40|13520.96|13400.96|13520.6|13400.6|13520.96|13400.96|13520.6|13400.6|9
1651605290000|2022-05-03 19:14:50|13520.61|13400.61|13521.26|13401.26|13521.41|13401.41|13520.61|13400.61|8
1651605300000|2022-05-03 19:15:00|13521.16|13401.16|13522.78|13402.78|13522.78|13402.78|13521.11|13401.11|10
1651605310000|2022-05-03 19:15:10|13523.22|13403.22|13522.34|13402.34|13523.22|13403.22|13522.34|13402.34|8
1651605320000|2022-05-03 19:15:20|13522.19|13402.19|13522.41|13402.41|13522.52|13402.52|13522.06|13402.06|9
1651605330000|2022-05-03 19:15:30|13522.35|13402.35|13521.38|13401.38|13522.97|13402.97|13521.38|13401.38|10
1651605340000|2022-05-03 19:15:40|13521.31|13401.31|13517.77|13397.77|13521.35|13401.35|13517.77|13397.77|9
1651605350000|2022-05-03 19:15:50|13517.21|13397.21|13512.45|13392.45|13517.21|13397.21|13512.45|13392.45|10
1651605360000|2022-05-03 19:16:00|13511.91|13391.91|13511.4|13391.4|13511.91|13391.91|13510.85|13390.85|10
1651605370000|2022-05-03 19:16:10|13511.6|13391.6|13515.06|13395.06|13515.06|13395.06|13511.6|13391.6|10
1651605380000|2022-05-03 19:16:20|13515.73|13395.73|13517.94|13397.94|13517.94|13397.94|13515.73|13395.73|10
1651605390000|2022-05-03 19:16:30|13518|13398|13518.62|13398.62|13519.69|13399.69|13518|13398|10
1651605400000|2022-05-03 19:16:40|13518.9|13398.9|13516.57|13396.57|13518.9|13398.9|13516.57|13396.57|8
1651605410000|2022-05-03 19:16:50|13516.41|13396.41|13516.78|13396.78|13516.97|13396.97|13515.73|13395.73|10
1651605420000|2022-05-03 19:17:00|13517.45|13397.45|13519.49|13399.49|13520.11|13400.11|13517.45|13397.45|10
1651605430000|2022-05-03 19:17:10|13521.27|13401.27|13520.99|13400.99|13521.34|13401.34|13519.01|13399.01|10
1651605440000|2022-05-03 19:17:20|13520.18|13400.18|13521.09|13401.09|13521.09|13401.09|13520.18|13400.18|10
1651605450000|2022-05-03 19:17:30|13520.96|13400.96|13520.97|13400.97|13522.06|13402.06|13520.96|13400.96|10
1651605460000|2022-05-03 19:17:40|13520.83|13400.83|13521.21|13401.21|13521.99|13401.99|13520.83|13400.83|10
1651605470000|2022-05-03 19:17:50|13521.87|13401.87|13523|13403|13523|13403|13521.28|13401.28|10
1651605480000|2022-05-03 19:18:00|13523.34|13403.34|13524.54|13404.54|13524.71|13404.71|13523.34|13403.34|9
1651605490000|2022-05-03 19:18:10|13524.34|13404.34|13523.97|13403.97|13524.51|13404.51|13523.97|13403.97|10
1651605500000|2022-05-03 19:18:20|13524.5|13404.5|13523.57|13403.57|13524.5|13404.5|13523.57|13403.57|9
1651605510000|2022-05-03 19:18:30|13523.29|13403.29|13522.14|13402.14|13523.29|13403.29|13521.71|13401.71|10
1651605520000|2022-05-03 19:18:40|13522.08|13402.08|13521.86|13401.86|13522.11|13402.11|13521.28|13401.28|9
1651605530000|2022-05-03 19:18:50|13521.51|13401.51|13519.7|13399.7|13521.51|13401.51|13519.7|13399.7|10
1651605540000|2022-05-03 19:19:00|13519.71|13399.71|13516.83|13396.83|13519.71|13399.71|13516.73|13396.73|10
1651605550000|2022-05-03 19:19:10|13517.03|13397.03|13515.96|13395.96|13517.03|13397.03|13515.83|13395.83|10
1651605560000|2022-05-03 19:19:20|13515.05|13395.05|13512.31|13392.31|13515.05|13395.05|13512.31|13392.31|9
1651605570000|2022-05-03 19:19:30|13513.01|13393.01|13510.13|13390.13|13513.01|13393.01|13509.82|13389.82|9
1651605580000|2022-05-03 19:19:40|13510.99|13390.99|13510.89|13390.89|13510.99|13390.99|13509.5|13389.5|10
1651605590000|2022-05-03 19:19:50|13510.7|13390.7|13511.03|13391.03|13511.25|13391.25|13510.7|13390.7|9
1651605600000|2022-05-03 19:20:00|13510.36|13390.36|13511.55|13391.55|13512.05|13392.05|13510.36|13390.36|10
1651605610000|2022-05-03 19:20:10|13511.75|13391.75|13511.56|13391.56|13511.77|13391.77|13511.1|13391.1|10
1651605620000|2022-05-03 19:20:20|13511.61|13391.61|13510.83|13390.83|13511.91|13391.91|13510.81|13390.81|10
1651605630000|2022-05-03 19:20:30|13510.74|13390.74|13509.66|13389.66|13511.13|13391.13|13509.66|13389.66|10
1651605640000|2022-05-03 19:20:40|13510.1|13390.1|13509.72|13389.72|13510.1|13390.1|13509.49|13389.49|10
1651605650000|2022-05-03 19:20:50|13509.47|13389.47|13510.25|13390.25|13510.25|13390.25|13509.34|13389.34|9
1651605660000|2022-05-03 19:21:00|13510.79|13390.79|13516.39|13396.39|13516.39|13396.39|13510.79|13390.79|10
1651605670000|2022-05-03 19:21:10|13516.52|13396.52|13517.36|13397.36|13517.67|13397.67|13516.52|13396.52|9
1651605680000|2022-05-03 19:21:20|13517.58|13397.58|13519.25|13399.25|13519.25|13399.25|13517.58|13397.58|10
1651605690000|2022-05-03 19:21:30|13517.07|13397.07|13516.95|13396.95|13517.07|13397.07|13516.21|13396.21|10
1651605700000|2022-05-03 19:21:40|13517.22|13397.22|13518.13|13398.13|13518.13|13398.13|13517.01|13397.01|8
1651605710000|2022-05-03 19:21:50|13517.83|13397.83|13517.49|13397.49|13518.18|13398.18|13517.49|13397.49|10
1651605720000|2022-05-03 19:22:00|13517.34|13397.34|13516.97|13396.97|13517.59|13397.59|13516.97|13396.97|9
1651605730000|2022-05-03 19:22:10|13516.9|13396.9|13514.54|13394.54|13516.94|13396.94|13514.53|13394.53|10
1651605740000|2022-05-03 19:22:20|13513.79|13393.79|13513.21|13393.21|13514.31|13394.31|13513.21|13393.21|9
1651605750000|2022-05-03 19:22:30|13513.4|13393.4|13514.45|13394.45|13514.45|13394.45|13513.4|13393.4|10
1651605760000|2022-05-03 19:22:40|13514.65|13394.65|13514.67|13394.67|13515.3|13395.3|13514.65|13394.65|9
1651605770000|2022-05-03 19:22:50|13515.68|13395.68|13515.05|13395.05|13515.68|13395.68|13514.7|13394.7|10
1651605780000|2022-05-03 19:23:00|13514.98|13394.98|13515.81|13395.81|13515.81|13395.81|13514.98|13394.98|9
1651605790000|2022-05-03 19:23:10|13515.46|13395.46|13516.63|13396.63|13516.83|13396.83|13515.46|13395.46|9
1651605800000|2022-05-03 19:23:20|13516.28|13396.28|13514.15|13394.15|13516.28|13396.28|13514.15|13394.15|10
1651605810000|2022-05-03 19:23:30|13514.14|13394.14|13509.32|13389.32|13514.14|13394.14|13509.32|13389.32|10
1651605820000|2022-05-03 19:23:40|13509.24|13389.24|13508.2|13388.2|13509.24|13389.24|13507.97|13387.97|10
1651605830000|2022-05-03 19:23:50|13507.27|13387.27|13505.53|13385.53|13507.38|13387.38|13505.53|13385.53|9
1651605840000|2022-05-03 19:24:00|13503.95|13383.95|13498.2|13378.2|13503.95|13383.95|13498.2|13378.2|10
1651605850000|2022-05-03 19:24:10|13498.09|13378.09|13494|13374|13498.09|13378.09|13494|13374|10
1651605860000|2022-05-03 19:24:20|13493.56|13373.56|13490.91|13370.91|13493.56|13373.56|13490.91|13370.91|9
1651605870000|2022-05-03 19:24:30|13490.82|13370.82|13492.41|13372.41|13492.41|13372.41|13490.75|13370.75|10
1651605880000|2022-05-03 19:24:40|13492.42|13372.42|13493.17|13373.17|13493.17|13373.17|13492.17|13372.17|10
1651605890000|2022-05-03 19:24:50|13493.24|13373.24|13492.82|13372.82|13493.24|13373.24|13492.06|13372.06|10
1651605900000|2022-05-03 19:25:00|13492.24|13372.24|13492.38|13372.38|13492.38|13372.38|13491.58|13371.58|9
1651605910000|2022-05-03 19:25:10|13491.66|13371.66|13490.09|13370.09|13491.66|13371.66|13489.95|13369.95|10
1651605920000|2022-05-03 19:25:20|13490.06|13370.06|13488.78|13368.78|13490.61|13370.61|13488.78|13368.78|10
1651605930000|2022-05-03 19:25:30|13488.8|13368.8|13486.71|13366.71|13488.84|13368.84|13486.7|13366.7|9
1651605940000|2022-05-03 19:25:40|13486.15|13366.15|13485.26|13365.26|13486.83|13366.83|13485.26|13365.26|10
1651605950000|2022-05-03 19:25:50|13485.64|13365.64|13484.17|13364.17|13485.64|13365.64|13483.97|13363.97|10
1651605960000|2022-05-03 19:26:00|13484.14|13364.14|13482.64|13362.64|13484.14|13364.14|13482.34|13362.34|10
1651605970000|2022-05-03 19:26:10|13482.75|13362.75|13481.98|13361.98|13482.75|13362.75|13481.93|13361.93|10
1651605980000|2022-05-03 19:26:20|13482.53|13362.53|13482.18|13362.18|13482.53|13362.53|13481.8|13361.8|10
1651605990000|2022-05-03 19:26:30|13482.02|13362.02|13482.19|13362.19|13482.54|13362.54|13481.84|13361.84|10
1651606000000|2022-05-03 19:26:40|13482.28|13362.28|13482.43|13362.43|13482.6|13362.6|13482.21|13362.21|9
1651606010000|2022-05-03 19:26:50|13482.71|13362.71|13483.03|13363.03|13483.18|13363.18|13482.58|13362.58|10
1651606020000|2022-05-03 19:27:00|13483.28|13363.28|13485.34|13365.34|13485.34|13365.34|13483.28|13363.28|10
1651606030000|2022-05-03 19:27:10|13485.68|13365.68|13488.65|13368.65|13488.65|13368.65|13485.68|13365.68|10
1651606040000|2022-05-03 19:27:20|13489.48|13369.48|13490.03|13370.03|13490.39|13370.39|13489.48|13369.48|10
1651606050000|2022-05-03 19:27:30|13489.9|13369.9|13489.73|13369.73|13489.95|13369.95|13489.47|13369.47|9
1651606060000|2022-05-03 19:27:40|13490.35|13370.35|13491.03|13371.03|13492.23|13372.23|13490.35|13370.35|10
1651606070000|2022-05-03 19:27:50|13490.62|13370.62|13492.26|13372.26|13492.26|13372.26|13490.41|13370.41|10
1651606080000|2022-05-03 19:28:00|13492.31|13372.31|13492.19|13372.19|13492.84|13372.84|13492.19|13372.19|10
1651606090000|2022-05-03 19:28:10|13492.09|13372.09|13492.27|13372.27|13492.62|13372.62|13492.09|13372.09|10
1651606100000|2022-05-03 19:28:20|13492.22|13372.22|13491.36|13371.36|13492.4|13372.4|13490.55|13370.55|10
1651606110000|2022-05-03 19:28:30|13491.12|13371.12|13488.87|13368.87|13491.12|13371.12|13488.77|13368.77|10
1651606120000|2022-05-03 19:28:40|13489.22|13369.22|13488.17|13368.17|13489.26|13369.26|13488.17|13368.17|10
1651606130000|2022-05-03 19:28:50|13488.36|13368.36|13487.99|13367.99|13488.63|13368.63|13487.62|13367.62|8
1651606140000|2022-05-03 19:29:00|13487.66|13367.66|13486.26|13366.26|13487.66|13367.66|13485.8|13365.8|10
1651606150000|2022-05-03 19:29:10|13485.99|13365.99|13486.63|13366.63|13486.78|13366.78|13485.99|13365.99|10
1651606160000|2022-05-03 19:29:20|13486.74|13366.74|13485.93|13365.93|13487.09|13367.09|13485.84|13365.84|10
1651606170000|2022-05-03 19:29:30|13485.94|13365.94|13485.86|13365.86|13486.11|13366.11|13485.69|13365.69|10
1651606180000|2022-05-03 19:29:40|13486.17|13366.17|13486.17|13366.17|13486.17|13366.17|13485.65|13365.65|10
1651606190000|2022-05-03 19:29:50|13486.25|13366.25|13488.57|13368.57|13488.98|13368.98|13485.92|13365.92|10
1651606200000|2022-05-03 19:30:00|13489.06|13369.06|13489.58|13369.58|13490.51|13370.51|13489.06|13369.06|10
1651606210000|2022-05-03 19:30:10|13490.18|13370.18|13489.12|13369.12|13490.18|13370.18|13489.12|13369.12|10
1651606220000|2022-05-03 19:30:20|13489.36|13369.36|13489.42|13369.42|13489.64|13369.64|13489.16|13369.16|10
1651606230000|2022-05-03 19:30:30|13489.7|13369.7|13490.18|13370.18|13490.23|13370.23|13489.7|13369.7|10
1651606240000|2022-05-03 19:30:40|13490.61|13370.61|13492.02|13372.02|13492.61|13372.61|13490.61|13370.61|10
1651606250000|2022-05-03 19:30:50|13492.19|13372.19|13493.07|13373.07|13493.07|13373.07|13492.07|13372.07|10
1651606260000|2022-05-03 19:31:00|13493.35|13373.35|13494.1|13374.1|13494.1|13374.1|13492.76|13372.76|10
1651606270000|2022-05-03 19:31:10|13494.28|13374.28|13494.78|13374.78|13495.2|13375.2|13494.28|13374.28|10
1651606280000|2022-05-03 19:31:20|13494.84|13374.84|13496.52|13376.52|13496.75|13376.75|13494.84|13374.84|10
1651606290000|2022-05-03 19:31:30|13496.44|13376.44|13496.2|13376.2|13496.77|13376.77|13496.09|13376.09|10
1651606300000|2022-05-03 19:31:40|13495.97|13375.97|13495.52|13375.52|13497.31|13377.31|13495.52|13375.52|10
1651606310000|2022-05-03 19:31:50|13495.18|13375.18|13495.11|13375.11|13495.9|13375.9|13495.11|13375.11|10
1651606320000|2022-05-03 19:32:00|13495.29|13375.29|13493.83|13373.83|13495.29|13375.29|13493.39|13373.39|10
1651606330000|2022-05-03 19:32:10|13491.56|13371.56|13489.65|13369.65|13491.56|13371.56|13489.46|13369.46|10
1651606340000|2022-05-03 19:32:20|13488.43|13368.43|13488|13368|13488.86|13368.86|13487.45|13367.45|10
1651606350000|2022-05-03 19:32:30|13487.76|13367.76|13486.68|13366.68|13487.94|13367.94|13486.68|13366.68|10
1651606360000|2022-05-03 19:32:40|13486.69|13366.69|13485.06|13365.06|13487.36|13367.36|13485.06|13365.06|9
1651606370000|2022-05-03 19:32:50|13484.6|13364.6|13485.32|13365.32|13485.39|13365.39|13483.69|13363.69|10
1651606380000|2022-05-03 19:33:00|13485.61|13365.61|13485.36|13365.36|13485.92|13365.92|13484.78|13364.78|8
1651606390000|2022-05-03 19:33:10|13485.07|13365.07|13483.38|13363.38|13485.07|13365.07|13483.38|13363.38|10
1651606400000|2022-05-03 19:33:20|13484.3|13364.3|13483.2|13363.2|13484.45|13364.45|13483.2|13363.2|10
1651606410000|2022-05-03 19:33:30|13484.59|13364.59|13484.13|13364.13|13484.98|13364.98|13484.02|13364.02|10
1651606420000|2022-05-03 19:33:40|13483.29|13363.29|13482.36|13362.36|13484.02|13364.02|13482.36|13362.36|10
1651606430000|2022-05-03 19:33:50|13482.58|13362.58|13483.84|13363.84|13484.11|13364.11|13482.58|13362.58|10
1651606440000|2022-05-03 19:34:00|13484.42|13364.42|13488.66|13368.66|13488.66|13368.66|13484.42|13364.42|10
1651606450000|2022-05-03 19:34:10|13487.45|13367.45|13488.93|13368.93|13488.93|13368.93|13487.11|13367.11|10
1651606460000|2022-05-03 19:34:20|13488.96|13368.96|13492.66|13372.66|13492.66|13372.66|13488.96|13368.96|10
1651606470000|2022-05-03 19:34:30|13493.39|13373.39|13496.19|13376.19|13496.19|13376.19|13493.39|13373.39|10
1651606480000|2022-05-03 19:34:40|13496.15|13376.15|13497.44|13377.44|13497.58|13377.58|13496.15|13376.15|10
1651606490000|2022-05-03 19:34:50|13497.12|13377.12|13496.71|13376.71|13497.12|13377.12|13496.63|13376.63|10
1651606500000|2022-05-03 19:35:00|13496.85|13376.85|13496.8|13376.8|13496.89|13376.89|13496.48|13376.48|10
1651606510000|2022-05-03 19:35:10|13496.76|13376.76|13497.59|13377.59|13497.59|13377.59|13496.76|13376.76|10
1651606520000|2022-05-03 19:35:20|13497.56|13377.56|13497.82|13377.82|13498.01|13378.01|13497.52|13377.52|10
1651606530000|2022-05-03 19:35:30|13498.02|13378.02|13496.38|13376.38|13498.3|13378.3|13496.38|13376.38|10
1651606540000|2022-05-03 19:35:40|13496.01|13376.01|13493.14|13373.14|13496.01|13376.01|13493.14|13373.14|10
1651606550000|2022-05-03 19:35:50|13492.99|13372.99|13488.46|13368.46|13492.99|13372.99|13488.46|13368.46|10
1651606560000|2022-05-03 19:36:00|13487.64|13367.64|13476.46|13356.46|13487.64|13367.64|13476.46|13356.46|10
1651606570000|2022-05-03 19:36:10|13475.49|13355.49|13466.27|13346.27|13475.49|13355.49|13466.17|13346.17|10
1651606580000|2022-05-03 19:36:20|13465.84|13345.84|13463.7|13343.7|13465.87|13345.87|13463.7|13343.7|9
1651606590000|2022-05-03 19:36:30|13463.25|13343.25|13460.78|13340.78|13463.25|13343.25|13460.78|13340.78|10
1651606600000|2022-05-03 19:36:40|13460.65|13340.65|13460.7|13340.7|13460.95|13340.95|13460.07|13340.07|9
1651606610000|2022-05-03 19:36:50|13460.54|13340.54|13460.62|13340.62|13461.05|13341.05|13460.08|13340.08|10
1651606620000|2022-05-03 19:37:00|13461.18|13341.18|13460.6|13340.6|13461.18|13341.18|13460.16|13340.16|9
1651606630000|2022-05-03 19:37:10|13460.68|13340.68|13459.96|13339.96|13460.68|13340.68|13459.49|13339.49|10
1651606640000|2022-05-03 19:37:20|13460.04|13340.04|13460.62|13340.62|13460.99|13340.99|13460.04|13340.04|10
1651606650000|2022-05-03 19:37:30|13460.66|13340.66|13467.17|13347.17|13467.17|13347.17|13460.66|13340.66|10
1651606660000|2022-05-03 19:37:40|13467.54|13347.54|13470.89|13350.89|13471.09|13351.09|13467.54|13347.54|10
1651606670000|2022-05-03 19:37:50|13470.83|13350.83|13474.62|13354.62|13474.62|13354.62|13470.83|13350.83|10
1651606680000|2022-05-03 19:38:00|13474.58|13354.58|13476.38|13356.38|13476.82|13356.82|13474.58|13354.58|10
1651606690000|2022-05-03 19:38:10|13476.25|13356.25|13477|13357|13477.05|13357.05|13475.28|13355.28|10
1651606700000|2022-05-03 19:38:20|13477.2|13357.2|13478.5|13358.5|13478.5|13358.5|13475.61|13355.61|10
1651606710000|2022-05-03 19:38:30|13478.7|13358.7|13478.63|13358.63|13479.52|13359.52|13478.53|13358.53|10
1651606720000|2022-05-03 19:38:40|13478.76|13358.76|13478.27|13358.27|13479.41|13359.41|13478.27|13358.27|10
1651606730000|2022-05-03 19:38:50|13479.26|13359.26|13478.29|13358.29|13479.41|13359.41|13477.94|13357.94|10
1651606740000|2022-05-03 19:39:00|13477.51|13357.51|13474.21|13354.21|13477.51|13357.51|13474.21|13354.21|10
1651606750000|2022-05-03 19:39:10|13474.36|13354.36|13470.99|13350.99|13474.67|13354.67|13470.99|13350.99|10
1651606760000|2022-05-03 19:39:20|13470.2|13350.2|13454.65|13334.65|13470.96|13350.96|13454.65|13334.65|10
1651606770000|2022-05-03 19:39:30|13452.68|13332.68|13447.34|13327.34|13453.81|13333.81|13447.34|13327.34|10
1651606780000|2022-05-03 19:39:40|13447.53|13327.53|13447.53|13327.53|13447.93|13327.93|13447.19|13327.19|9
1651606790000|2022-05-03 19:39:50|13447.17|13327.17|13445.67|13325.67|13447.41|13327.41|13445.67|13325.67|10
1651606800000|2022-05-03 19:40:00|13445.33|13325.33|13442.57|13322.57|13445.33|13325.33|13442.57|13322.57|10
1651606810000|2022-05-03 19:40:10|13442.98|13322.98|13443.96|13323.96|13444.03|13324.03|13442.98|13322.98|9
1651606820000|2022-05-03 19:40:20|13443.91|13323.91|13440.97|13320.97|13443.98|13323.98|13440.97|13320.97|10
1651606830000|2022-05-03 19:40:30|13440.46|13320.46|13434.96|13314.96|13440.46|13320.46|13434.96|13314.96|10
1651606840000|2022-05-03 19:40:40|13435.04|13315.04|13432.9|13312.9|13435.04|13315.04|13432.9|13312.9|10
1651606850000|2022-05-03 19:40:50|13432.65|13312.65|13429.21|13309.21|13432.73|13312.73|13429.21|13309.21|10
1651606860000|2022-05-03 19:41:00|13429.19|13309.19|13427.26|13307.26|13429.21|13309.21|13427.26|13307.26|10
1651606870000|2022-05-03 19:41:10|13427.21|13307.21|13427.93|13307.93|13427.93|13307.93|13427.05|13307.05|10
1651606880000|2022-05-03 19:41:20|13427.87|13307.87|13428.67|13308.67|13428.67|13308.67|13427.56|13307.56|10
1651606890000|2022-05-03 19:41:30|13428.23|13308.23|13430.59|13310.59|13430.59|13310.59|13428.23|13308.23|9
1651606900000|2022-05-03 19:41:40|13430.8|13310.8|13434.22|13314.22|13434.88|13314.88|13430.64|13310.64|10
1651606910000|2022-05-03 19:41:50|13434.6|13314.6|13435.94|13315.94|13436.73|13316.73|13434.6|13314.6|10
1651606920000|2022-05-03 19:42:00|13437.09|13317.09|13439.26|13319.26|13439.38|13319.38|13437.09|13317.09|9
1651606930000|2022-05-03 19:42:10|13439.22|13319.22|13440.48|13320.48|13440.48|13320.48|13439.05|13319.05|10
1651606940000|2022-05-03 19:42:20|13441|13321|13445.45|13325.45|13445.45|13325.45|13441|13321|10
1651606950000|2022-05-03 19:42:30|13445.62|13325.62|13446.7|13326.7|13447.15|13327.15|13445.59|13325.59|10
1651606960000|2022-05-03 19:42:40|13446.59|13326.59|13447.7|13327.7|13448.45|13328.45|13446.59|13326.59|10
1651606970000|2022-05-03 19:42:50|13447.69|13327.69|13446.17|13326.17|13447.69|13327.69|13445.57|13325.57|10
1651606980000|2022-05-03 19:43:00|13445.86|13325.86|13443.58|13323.58|13445.86|13325.86|13443.58|13323.58|10
1651606990000|2022-05-03 19:43:10|13443.84|13323.84|13443.26|13323.26|13444.63|13324.63|13443.26|13323.26|10
1651607000000|2022-05-03 19:43:20|13442.94|13322.94|13439.5|13319.5|13442.94|13322.94|13439.43|13319.43|10
1651607010000|2022-05-03 19:43:30|13439.46|13319.46|13437.77|13317.77|13439.46|13319.46|13437.51|13317.51|10
1651607020000|2022-05-03 19:43:40|13436.52|13316.52|13435.6|13315.6|13436.52|13316.52|13435.6|13315.6|9
1651607030000|2022-05-03 19:43:50|13435.54|13315.54|13434.9|13314.9|13435.54|13315.54|13434.28|13314.28|9
1651607040000|2022-05-03 19:44:00|13434.87|13314.87|13434.22|13314.22|13434.87|13314.87|13433.86|13313.86|10
1651607050000|2022-05-03 19:44:10|13434.35|13314.35|13434.46|13314.46|13434.89|13314.89|13434.03|13314.03|10
1651607060000|2022-05-03 19:44:20|13434.87|13314.87|13435.51|13315.51|13435.51|13315.51|13434.41|13314.41|10
1651607070000|2022-05-03 19:44:30|13435.52|13315.52|13436.86|13316.86|13436.86|13316.86|13435.42|13315.42|10
1651607080000|2022-05-03 19:44:40|13437.06|13317.06|13436.55|13316.55|13437.11|13317.11|13436.55|13316.55|9
1651607090000|2022-05-03 19:44:50|13437.04|13317.04|13439.71|13319.71|13439.71|13319.71|13437.04|13317.04|10
1651607100000|2022-05-03 19:45:00|13439.72|13319.72|13441.8|13321.8|13441.8|13321.8|13439.72|13319.72|10
1651607110000|2022-05-03 19:45:10|13441.72|13321.72|13441.49|13321.49|13442.23|13322.23|13441.01|13321.01|9
1651607120000|2022-05-03 19:45:20|13441.18|13321.18|13436.32|13316.32|13441.18|13321.18|13436.32|13316.32|10
1651607130000|2022-05-03 19:45:30|13436.5|13316.5|13438.02|13318.02|13438.31|13318.31|13436.5|13316.5|10
1651607140000|2022-05-03 19:45:40|13438.12|13318.12|13438.13|13318.13|13438.13|13318.13|13437.23|13317.23|10
1651607150000|2022-05-03 19:45:50|13438.27|13318.27|13438.7|13318.7|13439.17|13319.17|13437.61|13317.61|10
1651607160000|2022-05-03 19:46:00|13438.94|13318.94|13438.96|13318.96|13439.43|13319.43|13438.78|13318.78|9
1651607170000|2022-05-03 19:46:10|13439.06|13319.06|13439.82|13319.82|13440.03|13320.03|13439.06|13319.06|10
1651607180000|2022-05-03 19:46:20|13439.83|13319.83|13442.46|13322.46|13442.46|13322.46|13439.83|13319.83|10
1651607190000|2022-05-03 19:46:30|13443.84|13323.84|13444.89|13324.89|13445.41|13325.41|13443.42|13323.42|10
1651607200000|2022-05-03 19:46:40|13445.16|13325.16|13444.95|13324.95|13445.16|13325.16|13444.2|13324.2|9
1651607210000|2022-05-03 19:46:50|13445.23|13325.23|13445.91|13325.91|13445.91|13325.91|13444.54|13324.54|10
1651607220000|2022-05-03 19:47:00|13446.04|13326.04|13445.67|13325.67|13446.04|13326.04|13445.52|13325.52|10
1651607230000|2022-05-03 19:47:10|13446.17|13326.17|13447.09|13327.09|13447.3|13327.3|13446|13326|10
1651607240000|2022-05-03 19:47:20|13447.42|13327.42|13450.54|13330.54|13450.54|13330.54|13447.42|13327.42|9
1651607250000|2022-05-03 19:47:30|13451.39|13331.39|13456.93|13336.93|13456.93|13336.93|13451.39|13331.39|10
1651607260000|2022-05-03 19:47:40|13458.63|13338.63|13463.23|13343.23|13463.23|13343.23|13458.6|13338.6|10
1651607270000|2022-05-03 19:47:50|13463.85|13343.85|13464.88|13344.88|13465.52|13345.52|13463.47|13343.47|10
1651607280000|2022-05-03 19:48:00|13465.42|13345.42|13464.24|13344.24|13465.42|13345.42|13464.19|13344.19|9
1651607290000|2022-05-03 19:48:10|13464.83|13344.83|13464.89|13344.89|13464.89|13344.89|13464.01|13344.01|10
1651607300000|2022-05-03 19:48:20|13464.8|13344.8|13469.46|13349.46|13469.61|13349.61|13464.8|13344.8|10
1651607310000|2022-05-03 19:48:30|13470.01|13350.01|13471.13|13351.13|13471.13|13351.13|13470.01|13350.01|9
1651607320000|2022-05-03 19:48:40|13470.65|13350.65|13470.71|13350.71|13471.2|13351.2|13470.3|13350.3|9
1651607330000|2022-05-03 19:48:50|13470.19|13350.19|13468.94|13348.94|13470.19|13350.19|13468.94|13348.94|9
1651607340000|2022-05-03 19:49:00|13468.46|13348.46|13468.24|13348.24|13468.63|13348.63|13467.9|13347.9|10
1651607350000|2022-05-03 19:49:10|13468.19|13348.19|13467.34|13347.34|13468.19|13348.19|13467.34|13347.34|9
1651607360000|2022-05-03 19:49:20|13467.39|13347.39|13467.24|13347.24|13467.6|13347.6|13466.91|13346.91|10
1651607370000|2022-05-03 19:49:30|13466.85|13346.85|13466.76|13346.76|13467.09|13347.09|13466.02|13346.02|10
1651607380000|2022-05-03 19:49:40|13466.78|13346.78|13466.41|13346.41|13467|13347|13465.96|13345.96|9
1651607390000|2022-05-03 19:49:50|13466.79|13346.79|13464.58|13344.58|13466.79|13346.79|13464.09|13344.09|10
1651607400000|2022-05-03 19:50:00|13463.98|13343.98|13464.56|13344.56|13464.56|13344.56|13463.57|13343.57|10
1651607410000|2022-05-03 19:50:10|13464.46|13344.46|13464.49|13344.49|13464.8|13344.8|13463.42|13343.42|10
1651607420000|2022-05-03 19:50:20|13464.55|13344.55|13463.8|13343.8|13464.55|13344.55|13463.61|13343.61|10
1651607430000|2022-05-03 19:50:30|13464.01|13344.01|13467.12|13347.12|13467.14|13347.14|13464.01|13344.01|10
1651607440000|2022-05-03 19:50:40|13467.89|13347.89|13469.1|13349.1|13469.1|13349.1|13467.49|13347.49|10
1651607450000|2022-05-03 19:50:50|13470.03|13350.03|13475.56|13355.56|13475.56|13355.56|13470.03|13350.03|10
1651607460000|2022-05-03 19:51:00|13476.33|13356.33|13478.38|13358.38|13478.82|13358.82|13476.33|13356.33|10
1651607470000|2022-05-03 19:51:10|13479.07|13359.07|13480.07|13360.07|13481.02|13361.02|13479.07|13359.07|10
1651607480000|2022-05-03 19:51:20|13480.13|13360.13|13479.08|13359.08|13480.21|13360.21|13478.69|13358.69|10
1651607490000|2022-05-03 19:51:30|13479.95|13359.95|13482.05|13362.05|13482.05|13362.05|13478.87|13358.87|10
1651607500000|2022-05-03 19:51:40|13482.89|13362.89|13485.46|13365.46|13485.46|13365.46|13482.86|13362.86|10
1651607510000|2022-05-03 19:51:50|13485.09|13365.09|13484.78|13364.78|13485.2|13365.2|13484.66|13364.66|10
1651607520000|2022-05-03 19:52:00|13484.93|13364.93|13484.05|13364.05|13484.93|13364.93|13484.05|13364.05|9
1651607530000|2022-05-03 19:52:10|13484.03|13364.03|13484.54|13364.54|13484.54|13364.54|13483.17|13363.17|10
1651607540000|2022-05-03 19:52:20|13484.5|13364.5|13484.92|13364.92|13485.2|13365.2|13484.5|13364.5|10
1651607550000|2022-05-03 19:52:30|13485.34|13365.34|13486.6|13366.6|13486.91|13366.91|13484.95|13364.95|9
1651607560000|2022-05-03 19:52:40|13487.01|13367.01|13488.09|13368.09|13488.09|13368.09|13486.73|13366.73|10
1651607570000|2022-05-03 19:52:50|13488.05|13368.05|13489.86|13369.86|13489.86|13369.86|13488.05|13368.05|10
1651607580000|2022-05-03 19:53:00|13490.03|13370.03|13492.38|13372.38|13492.38|13372.38|13489.64|13369.64|10
1651607590000|2022-05-03 19:53:10|13491.93|13371.93|13493.07|13373.07|13493.29|13373.29|13491.93|13371.93|10
1651607600000|2022-05-03 19:53:20|13493.48|13373.48|13494.09|13374.09|13495.1|13375.1|13493.4|13373.4|10
1651607610000|2022-05-03 19:53:30|13494.14|13374.14|13496.65|13376.65|13496.65|13376.65|13494.14|13374.14|10
1651607620000|2022-05-03 19:53:40|13496.71|13376.71|13497.9|13377.9|13498.03|13378.03|13496.71|13376.71|9
1651607630000|2022-05-03 19:53:50|13497.76|13377.76|13497.42|13377.42|13498.5|13378.5|13497.42|13377.42|9
1651607640000|2022-05-03 19:54:00|13497.83|13377.83|13498.34|13378.34|13499.43|13379.43|13497.83|13377.83|10
1651607650000|2022-05-03 19:54:10|13498.55|13378.55|13500.05|13380.05|13500.29|13380.29|13498.55|13378.55|10
1651607660000|2022-05-03 19:54:20|13500.15|13380.15|13502.98|13382.98|13502.98|13382.98|13500.15|13380.15|10
1651607670000|2022-05-03 19:54:30|13502.59|13382.59|13507.18|13387.18|13507.18|13387.18|13502.59|13382.59|10
1651607680000|2022-05-03 19:54:40|13507.98|13387.98|13508.24|13388.24|13508.57|13388.57|13507.91|13387.91|10
1651607690000|2022-05-03 19:54:50|13508.36|13388.36|13511.79|13391.79|13512.09|13392.09|13508.09|13388.09|10
1651607700000|2022-05-03 19:55:00|13511.86|13391.86|13511.27|13391.27|13512.38|13392.38|13510.47|13390.47|10
1651607710000|2022-05-03 19:55:10|13512.12|13392.12|13510.26|13390.26|13512.22|13392.22|13510.26|13390.26|10
1651607720000|2022-05-03 19:55:20|13510.32|13390.32|13507.3|13387.3|13510.32|13390.32|13507.3|13387.3|10
1651607730000|2022-05-03 19:55:30|13506.51|13386.51|13503.34|13383.34|13506.59|13386.59|13502.92|13382.92|10
1651607740000|2022-05-03 19:55:40|13503.15|13383.15|13501.84|13381.84|13503.46|13383.46|13501.75|13381.75|10
1651607750000|2022-05-03 19:55:50|13500.53|13380.53|13502.2|13382.2|13502.39|13382.39|13500.53|13380.53|10
1651607760000|2022-05-03 19:56:00|13501.54|13381.54|13505.17|13385.17|13505.4|13385.4|13501.54|13381.54|10
1651607770000|2022-05-03 19:56:10|13505.35|13385.35|13505.43|13385.43|13505.89|13385.89|13505.33|13385.33|9
1651607780000|2022-05-03 19:56:20|13505.4|13385.4|13506.56|13386.56|13506.79|13386.79|13505.4|13385.4|10
1651607790000|2022-05-03 19:56:30|13506.5|13386.5|13506.11|13386.11|13507.34|13387.34|13506.11|13386.11|10
1651607800000|2022-05-03 19:56:40|13506.07|13386.07|13506.05|13386.05|13506.23|13386.23|13505.87|13385.87|9
1651607810000|2022-05-03 19:56:50|13505.99|13385.99|13505.9|13385.9|13506.19|13386.19|13505.74|13385.74|10
1651607820000|2022-05-03 19:57:00|13506.12|13386.12|13505.48|13385.48|13506.12|13386.12|13505.05|13385.05|10
1651607830000|2022-05-03 19:57:10|13505.17|13385.17|13505.68|13385.68|13506.2|13386.2|13505.17|13385.17|10
1651607840000|2022-05-03 19:57:20|13505.76|13385.76|13504.56|13384.56|13505.76|13385.76|13504.56|13384.56|10
1651607850000|2022-05-03 19:57:30|13504.37|13384.37|13501.48|13381.48|13504.75|13384.75|13501.48|13381.48|10
1651607860000|2022-05-03 19:57:40|13500.05|13380.05|13500.59|13380.59|13501.1|13381.1|13499.95|13379.95|10
1651607870000|2022-05-03 19:57:50|13500.62|13380.62|13499.89|13379.89|13500.82|13380.82|13499.77|13379.77|9
1651607880000|2022-05-03 19:58:00|13499.52|13379.52|13499.04|13379.04|13499.58|13379.58|13498.14|13378.14|10
1651607890000|2022-05-03 19:58:10|13499.92|13379.92|13499.03|13379.03|13499.92|13379.92|13498.95|13378.95|10
1651607900000|2022-05-03 19:58:20|13499.94|13379.94|13499.62|13379.62|13500.16|13380.16|13499.24|13379.24|10
1651607910000|2022-05-03 19:58:30|13500.22|13380.22|13501.42|13381.42|13501.42|13381.42|13500.04|13380.04|10
1651607920000|2022-05-03 19:58:40|13501.39|13381.39|13501.51|13381.51|13502.22|13382.22|13501.39|13381.39|10
1651607930000|2022-05-03 19:58:50|13501.61|13381.61|13502.73|13382.73|13502.75|13382.75|13499.72|13379.72|10
1651607940000|2022-05-03 19:59:00|13504.57|13384.57|13506.7|13386.7|13507.44|13387.44|13504.33|13384.33|10
1651607950000|2022-05-03 19:59:10|13507.49|13387.49|13505.67|13385.67|13507.49|13387.49|13505.03|13385.03|10
1651607960000|2022-05-03 19:59:20|13505.04|13385.04|13502.57|13382.57|13506.6|13386.6|13502.47|13382.47|9
1651607970000|2022-05-03 19:59:30|13501.21|13381.21|13499.15|13379.15|13501.21|13381.21|13498.11|13378.11|10
1651607980000|2022-05-03 19:59:40|13499.28|13379.28|13496.64|13376.64|13499.28|13379.28|13496.64|13376.64|8
1651607990000|2022-05-03 19:59:50|13496.37|13376.37|13493.81|13373.81|13496.37|13376.37|13493.14|13373.14|10
1651608000000|2022-05-03 20:00:00|13493.33|13373.33|13492.09|13372.09|13493.53|13373.53|13491.62|13371.62|10
1651608010000|2022-05-03 20:00:10|13491.84|13371.84|13489.69|13369.69|13492.17|13372.17|13489.55|13369.55|10
1651608020000|2022-05-03 20:00:20|13489.76|13369.76|13488.48|13368.48|13489.76|13369.76|13488.42|13368.42|10
1651608030000|2022-05-03 20:00:30|13487.24|13367.24|13484.47|13364.47|13487.24|13367.24|13484.47|13364.47|10
1651608040000|2022-05-03 20:00:40|13484.28|13364.28|13484.71|13364.71|13484.72|13364.72|13484.22|13364.22|8
1651608050000|2022-05-03 20:00:50|13485.04|13365.04|13485.1|13365.1|13485.13|13365.13|13484.81|13364.81|10
1651608060000|2022-05-03 20:01:00|13485.25|13365.25|13485.96|13365.96|13486.54|13366.54|13485.14|13365.14|10
1651608070000|2022-05-03 20:01:10|13485.93|13365.93|13484.72|13364.72|13486.35|13366.35|13484.72|13364.72|10
1651608080000|2022-05-03 20:01:20|13484.77|13364.77|13483.77|13363.77|13484.78|13364.78|13483.77|13363.77|9
1651608090000|2022-05-03 20:01:30|13483.91|13363.91|13483.89|13363.89|13484|13364|13483.38|13363.38|9
1651608100000|2022-05-03 20:01:40|13483.78|13363.78|13482.49|13362.49|13483.78|13363.78|13482.49|13362.49|10
1651608110000|2022-05-03 20:01:50|13481.44|13361.44|13481.56|13361.56|13481.85|13361.85|13481.44|13361.44|10
1651608120000|2022-05-03 20:02:00|13481.4|13361.4|13479.07|13359.07|13481.4|13361.4|13478.99|13358.99|10
1651608130000|2022-05-03 20:02:10|13478.75|13358.75|13476.26|13356.26|13478.75|13358.75|13476.16|13356.16|10
1651608140000|2022-05-03 20:02:20|13476.75|13356.75|13475.37|13355.37|13476.75|13356.75|13474.93|13354.93|9
1651608150000|2022-05-03 20:02:30|13475.27|13355.27|13476.67|13356.67|13476.73|13356.73|13475.27|13355.27|10
1651608160000|2022-05-03 20:02:40|13476.71|13356.71|13477.91|13357.91|13477.91|13357.91|13476.39|13356.39|9
1651608170000|2022-05-03 20:02:50|13478.09|13358.09|13479.16|13359.16|13479.16|13359.16|13478.09|13358.09|9
1651608180000|2022-05-03 20:03:00|13479.04|13359.04|13478.33|13358.33|13479.07|13359.07|13478.33|13358.33|9
1651608190000|2022-05-03 20:03:10|13478.28|13358.28|13476.47|13356.47|13478.28|13358.28|13476.24|13356.24|10
1651608200000|2022-05-03 20:03:20|13475.96|13355.96|13472.52|13352.52|13475.98|13355.98|13472.52|13352.52|10
1651608210000|2022-05-03 20:03:30|13472.11|13352.11|13470.77|13350.77|13472.11|13352.11|13470.77|13350.77|10
1651608220000|2022-05-03 20:03:40|13470.49|13350.49|13469.9|13349.9|13470.49|13350.49|13469.69|13349.69|10
1651608230000|2022-05-03 20:03:50|13469.26|13349.26|13468.15|13348.15|13469.26|13349.26|13468.15|13348.15|9
1651608240000|2022-05-03 20:04:00|13468.29|13348.29|13469.05|13349.05|13469.08|13349.08|13468.29|13348.29|10
1651608250000|2022-05-03 20:04:10|13469.11|13349.11|13468.49|13348.49|13469.11|13349.11|13468.25|13348.25|10
1651608260000|2022-05-03 20:04:20|13468.6|13348.6|13469.4|13349.4|13469.4|13349.4|13468.51|13348.51|10
1651608270000|2022-05-03 20:04:30|13469.54|13349.54|13469.58|13349.58|13469.8|13349.8|13469.29|13349.29|9
1651608280000|2022-05-03 20:04:40|13469.55|13349.55|13469.05|13349.05|13469.55|13349.55|13468.93|13348.93|9
1651608290000|2022-05-03 20:04:50|13468.72|13348.72|13470.93|13350.93|13470.93|13350.93|13468.72|13348.72|10
1651608300000|2022-05-03 20:05:00|13471.44|13351.44|13476.07|13356.07|13476.07|13356.07|13471.44|13351.44|10
1651608310000|2022-05-03 20:05:10|13475.97|13355.97|13475.67|13355.67|13476.19|13356.19|13475.58|13355.58|10
1651608320000|2022-05-03 20:05:20|13475.1|13355.1|13474|13354|13475.19|13355.19|13473.27|13353.27|10
1651608330000|2022-05-03 20:05:30|13474.03|13354.03|13471.95|13351.95|13474.1|13354.1|13471.66|13351.66|10
1651608340000|2022-05-03 20:05:40|13471.63|13351.63|13471.38|13351.38|13471.7|13351.7|13471.35|13351.35|9
1651608350000|2022-05-03 20:05:50|13471.08|13351.08|13473.33|13353.33|13473.33|13353.33|13471.08|13351.08|9
1651608360000|2022-05-03 20:06:00|13474.21|13354.21|13478.92|13358.92|13478.92|13358.92|13474.21|13354.21|10
1651608370000|2022-05-03 20:06:10|13478.83|13358.83|13480.66|13360.66|13480.66|13360.66|13478.83|13358.83|10
1651608380000|2022-05-03 20:06:20|13481.04|13361.04|13481.85|13361.85|13482.18|13362.18|13481.04|13361.04|10
1651608390000|2022-05-03 20:06:30|13481.54|13361.54|13480.04|13360.04|13481.75|13361.75|13479.9|13359.9|10
1651608400000|2022-05-03 20:06:40|13480.09|13360.09|13478.81|13358.81|13480.09|13360.09|13478.81|13358.81|9
1651608410000|2022-05-03 20:06:50|13478.33|13358.33|13477.39|13357.39|13478.33|13358.33|13477.39|13357.39|9
1651608420000|2022-05-03 20:07:00|13477.33|13357.33|13476.74|13356.74|13477.45|13357.45|13476.73|13356.73|9
1651608430000|2022-05-03 20:07:10|13476.65|13356.65|13477.85|13357.85|13477.85|13357.85|13476.49|13356.49|10
1651608440000|2022-05-03 20:07:20|13476.67|13356.67|13476.03|13356.03|13476.67|13356.67|13475.9|13355.9|9
1651608450000|2022-05-03 20:07:30|13475.68|13355.68|13474.99|13354.99|13475.71|13355.71|13474.77|13354.77|9
1651608460000|2022-05-03 20:07:40|13475.12|13355.12|13474.9|13354.9|13475.82|13355.82|13474.9|13354.9|10
1651608470000|2022-05-03 20:07:50|13474.93|13354.93|13474.83|13354.83|13475.01|13355.01|13474.59|13354.59|10
1651608480000|2022-05-03 20:08:00|13474.67|13354.67|13474.25|13354.25|13474.67|13354.67|13474.14|13354.14|10
1651608490000|2022-05-03 20:08:10|13474.19|13354.19|13470.13|13350.13|13474.32|13354.32|13470.13|13350.13|10
1651608500000|2022-05-03 20:08:20|13470.32|13350.32|13469.03|13349.03|13470.32|13350.32|13469.03|13349.03|10
1651608510000|2022-05-03 20:08:30|13469.04|13349.04|13467.4|13347.4|13469.04|13349.04|13467.25|13347.25|10
1651608520000|2022-05-03 20:08:40|13467.35|13347.35|13465.58|13345.58|13467.35|13347.35|13465.58|13345.58|10
1651608530000|2022-05-03 20:08:50|13465.61|13345.61|13463.72|13343.72|13465.61|13345.61|13463.56|13343.56|9
1651608540000|2022-05-03 20:09:00|13464.67|13344.67|13464.22|13344.22|13464.97|13344.97|13464.15|13344.15|10
1651608550000|2022-05-03 20:09:10|13464.06|13344.06|13460.57|13340.57|13464.06|13344.06|13460.55|13340.55|10
1651608560000|2022-05-03 20:09:20|13460.33|13340.33|13459.9|13339.9|13460.33|13340.33|13459.81|13339.81|10
1651608570000|2022-05-03 20:09:30|13459.82|13339.82|13459.1|13339.1|13459.91|13339.91|13459.1|13339.1|10
1651608580000|2022-05-03 20:09:40|13458.99|13338.99|13457.52|13337.52|13458.99|13338.99|13457.52|13337.52|8
1651608590000|2022-05-03 20:09:50|13457.32|13337.32|13456.93|13336.93|13457.32|13337.32|13456.75|13336.75|10
1651608600000|2022-05-03 20:10:00|13456.9|13336.9|13457.91|13337.91|13457.91|13337.91|13456.85|13336.85|10
1651608610000|2022-05-03 20:10:10|13458.06|13338.06|13460.76|13340.76|13460.81|13340.81|13458.06|13338.06|10
1651608620000|2022-05-03 20:10:20|13460.44|13340.44|13461.67|13341.67|13461.67|13341.67|13460.44|13340.44|9
1651608630000|2022-05-03 20:10:30|13461.79|13341.79|13462.81|13342.81|13462.94|13342.94|13461.79|13341.79|10
1651608640000|2022-05-03 20:10:40|13463.34|13343.34|13463.61|13343.61|13463.78|13343.78|13463.11|13343.11|9
1651608650000|2022-05-03 20:10:50|13464.88|13344.88|13464.31|13344.31|13464.94|13344.94|13463.86|13343.86|10
1651608660000|2022-05-03 20:11:00|13464.4|13344.4|13464.19|13344.19|13464.54|13344.54|13464.19|13344.19|9
1651608670000|2022-05-03 20:11:10|13464.16|13344.16|13464.08|13344.08|13464.77|13344.77|13463.96|13343.96|9
1651608680000|2022-05-03 20:11:20|13464.49|13344.49|13463.91|13343.91|13464.63|13344.63|13463.91|13343.91|10
1651608690000|2022-05-03 20:11:30|13463.54|13343.54|13461.46|13341.46|13463.54|13343.54|13461.46|13341.46|10
1651608700000|2022-05-03 20:11:40|13461.42|13341.42|13461.64|13341.64|13461.99|13341.99|13461.04|13341.04|9
1651608710000|2022-05-03 20:11:50|13461.77|13341.77|13460.72|13340.72|13461.82|13341.82|13460.49|13340.49|10
1651608720000|2022-05-03 20:12:00|13460.73|13340.73|13459.14|13339.14|13460.73|13340.73|13458.76|13338.76|9
1651608730000|2022-05-03 20:12:10|13458.76|13338.76|13457.59|13337.59|13458.76|13338.76|13457.59|13337.59|8
1651608740000|2022-05-03 20:12:20|13457.97|13337.97|13457.61|13337.61|13457.97|13337.97|13457.45|13337.45|7
1651608750000|2022-05-03 20:12:30|13457.72|13337.72|13457.97|13337.97|13457.97|13337.97|13457.6|13337.6|9
1651608760000|2022-05-03 20:12:40|13457.86|13337.86|13457.35|13337.35|13458.11|13338.11|13457.35|13337.35|10
1651608770000|2022-05-03 20:12:50|13457.26|13337.26|13457.17|13337.17|13457.47|13337.47|13456.89|13336.89|10
1651608780000|2022-05-03 20:13:00|13456.95|13336.95|13456.36|13336.36|13457.11|13337.11|13456.16|13336.16|10
1651608790000|2022-05-03 20:13:10|13456.39|13336.39|13454.76|13334.76|13456.48|13336.48|13454.76|13334.76|10
1651608800000|2022-05-03 20:13:20|13454.73|13334.73|13452.2|13332.2|13454.73|13334.73|13452.2|13332.2|9
1651608810000|2022-05-03 20:13:30|13452.06|13332.06|13451.26|13331.26|13452.06|13332.06|13451.26|13331.26|10
1651608820000|2022-05-03 20:13:40|13451.19|13331.19|13449.7|13329.7|13451.19|13331.19|13449.56|13329.56|9
1651608830000|2022-05-03 20:13:50|13449.74|13329.74|13449.27|13329.27|13449.78|13329.78|13449.27|13329.27|10
1651608840000|2022-05-03 20:14:00|13449.1|13329.1|13446.26|13326.26|13449.1|13329.1|13445.61|13325.61|10
1651608850000|2022-05-03 20:14:10|13446.24|13326.24|13447.68|13327.68|13447.68|13327.68|13444.44|13324.44|10
1651608860000|2022-05-03 20:14:20|13447.99|13327.99|13448.69|13328.69|13449.86|13329.86|13446.74|13326.74|10
1651608870000|2022-05-03 20:14:30|13448.59|13328.59|13447.99|13327.99|13450.19|13330.19|13447.73|13327.73|10
1651608880000|2022-05-03 20:14:40|13447.46|13327.46|13447.94|13327.94|13447.94|13327.94|13447.36|13327.36|9
1651608890000|2022-05-03 20:14:50|13448.22|13328.22|13447.83|13327.83|13448.22|13328.22|13447.25|13327.25|10
1651608900000|2022-05-03 20:15:00|13447.53|13327.53|13448.13|13328.13|13448.23|13328.23|13447.53|13327.53|10
1651608910000|2022-05-03 20:15:10|13447.58|13327.58|13448.19|13328.19|13448.19|13328.19|13447.4|13327.4|9
1651608920000|2022-05-03 20:15:20|13448.31|13328.31|13450|13330|13450.04|13330.04|13448.31|13328.31|10
1651608930000|2022-05-03 20:15:30|13451.62|13331.62|13451.78|13331.78|13452.83|13332.83|13451.62|13331.62|9
1651608940000|2022-05-03 20:15:40|13451.59|13331.59|13450.52|13330.52|13451.63|13331.63|13450.52|13330.52|10
1651608950000|2022-05-03 20:15:50|13449.68|13329.68|13447.51|13327.51|13449.68|13329.68|13447.51|13327.51|9
1651608960000|2022-05-03 20:16:00|13447.47|13327.47|13443.95|13323.95|13447.47|13327.47|13443.95|13323.95|10
1651608970000|2022-05-03 20:16:10|13444.31|13324.31|13440.45|13320.45|13444.31|13324.31|13440.42|13320.42|10
1651608980000|2022-05-03 20:16:20|13439.42|13319.42|13437.06|13317.06|13439.43|13319.43|13437.05|13317.05|10
1651608990000|2022-05-03 20:16:30|13436.75|13316.75|13436.56|13316.56|13436.91|13316.91|13436.37|13316.37|10
1651609000000|2022-05-03 20:16:40|13436.92|13316.92|13437.92|13317.92|13437.92|13317.92|13436.92|13316.92|8
1651609010000|2022-05-03 20:16:50|13437.95|13317.95|13437.9|13317.9|13438.11|13318.11|13437.62|13317.62|9
1651609020000|2022-05-03 20:17:00|13437.74|13317.74|13441.47|13321.47|13441.47|13321.47|13437.74|13317.74|10
1651609030000|2022-05-03 20:17:10|13441.48|13321.48|13441.91|13321.91|13441.91|13321.91|13441.48|13321.48|10
1651609040000|2022-05-03 20:17:20|13442.73|13322.73|13443.35|13323.35|13443.57|13323.57|13442.54|13322.54|10
1651609050000|2022-05-03 20:17:30|13443|13323|13442.64|13322.64|13443.43|13323.43|13442.49|13322.49|10
1651609060000|2022-05-03 20:17:40|13442.52|13322.52|13441.78|13321.78|13442.65|13322.65|13441.78|13321.78|10
1651609070000|2022-05-03 20:17:50|13441.77|13321.77|13440.68|13320.68|13441.77|13321.77|13440.68|13320.68|8
1651609080000|2022-05-03 20:18:00|13440.46|13320.46|13438.28|13318.28|13440.46|13320.46|13438.28|13318.28|10
1651609090000|2022-05-03 20:18:10|13438.3|13318.3|13436.74|13316.74|13438.3|13318.3|13436.74|13316.74|10
1651609100000|2022-05-03 20:18:20|13436.75|13316.75|13435.89|13315.89|13436.75|13316.75|13435.89|13315.89|10
1651609110000|2022-05-03 20:18:30|13435.69|13315.69|13435.12|13315.12|13435.69|13315.69|13435.05|13315.05|10
1651609120000|2022-05-03 20:18:40|13435.17|13315.17|13434.82|13314.82|13435.35|13315.35|13434.82|13314.82|9
1651609130000|2022-05-03 20:18:50|13433.86|13313.86|13434.3|13314.3|13434.3|13314.3|13432.97|13312.97|9
1651609140000|2022-05-03 20:19:00|13434.02|13314.02|13434.39|13314.39|13434.39|13314.39|13434.02|13314.02|10
1651609150000|2022-05-03 20:19:10|13434.32|13314.32|13434.98|13314.98|13434.98|13314.98|13434.25|13314.25|10
1651609160000|2022-05-03 20:19:20|13435.04|13315.04|13433.01|13313.01|13435.37|13315.37|13432.99|13312.99|10
1651609170000|2022-05-03 20:19:30|13432.85|13312.85|13430.86|13310.86|13432.85|13312.85|13430.86|13310.86|10
1651609180000|2022-05-03 20:19:40|13430.71|13310.71|13429.76|13309.76|13430.71|13310.71|13429.76|13309.76|10
1651609190000|2022-05-03 20:19:50|13429.77|13309.77|13429.35|13309.35|13429.77|13309.77|13429.35|13309.35|8
1651609200000|2022-05-03 20:20:00|13429.31|13309.31|13429.64|13309.64|13429.64|13309.64|13428.67|13308.67|10
1651609210000|2022-05-03 20:20:10|13430.03|13310.03|13430.18|13310.18|13431.04|13311.04|13430.03|13310.03|10
1651609220000|2022-05-03 20:20:20|13430.39|13310.39|13431.27|13311.27|13431.27|13311.27|13430.39|13310.39|9
1651609230000|2022-05-03 20:20:30|13431.36|13311.36|13432.9|13312.9|13433.1|13313.1|13431.36|13311.36|10
1651609240000|2022-05-03 20:20:40|13432.91|13312.91|13434.12|13314.12|13434.12|13314.12|13432.91|13312.91|10
1651609250000|2022-05-03 20:20:50|13433.92|13313.92|13434.61|13314.61|13434.63|13314.63|13433.92|13313.92|10
1651609260000|2022-05-03 20:21:00|13434.5|13314.5|13433.03|13313.03|13434.62|13314.62|13433.03|13313.03|9
1651609270000|2022-05-03 20:21:10|13433.37|13313.37|13431.16|13311.16|13433.37|13313.37|13431.16|13311.16|10
1651609280000|2022-05-03 20:21:20|13430.29|13310.29|13428.37|13308.37|13430.4|13310.4|13428.37|13308.37|10
1651609290000|2022-05-03 20:21:30|13427.8|13307.8|13426.85|13306.85|13427.8|13307.8|13426.85|13306.85|10
1651609300000|2022-05-03 20:21:40|13426.78|13306.78|13425.14|13305.14|13426.95|13306.95|13425.14|13305.14|10
1651609310000|2022-05-03 20:21:50|13424.8|13304.8|13422.32|13302.32|13424.8|13304.8|13422.19|13302.19|9
1651609320000|2022-05-03 20:22:00|13422.48|13302.48|13420.06|13300.06|13422.48|13302.48|13419.81|13299.81|10
1651609330000|2022-05-03 20:22:10|13419.97|13299.97|13418.12|13298.12|13419.97|13299.97|13418.12|13298.12|10
1651609340000|2022-05-03 20:22:20|13417.72|13297.72|13414.14|13294.14|13417.72|13297.72|13414.14|13294.14|10
1651609350000|2022-05-03 20:22:30|13413.05|13293.05|13414.5|13294.5|13414.5|13294.5|13412.23|13292.23|10
1651609360000|2022-05-03 20:22:40|13414.63|13294.63|13412.95|13292.95|13414.63|13294.63|13412.95|13292.95|9
1651609370000|2022-05-03 20:22:50|13412.93|13292.93|13413.31|13293.31|13413.61|13293.61|13412.6|13292.6|8
1651609380000|2022-05-03 20:23:00|13413.47|13293.47|13415.46|13295.46|13415.46|13295.46|13413.38|13293.38|10
1651609390000|2022-05-03 20:23:10|13415.53|13295.53|13416.3|13296.3|13416.31|13296.31|13415.53|13295.53|10
1651609400000|2022-05-03 20:23:20|13416.36|13296.36|13419.27|13299.27|13419.48|13299.48|13416.36|13296.36|10
1651609410000|2022-05-03 20:23:30|13419.3|13299.3|13419.81|13299.81|13420.35|13300.35|13419.3|13299.3|9
1651609420000|2022-05-03 20:23:40|13419.75|13299.75|13420.13|13300.13|13420.13|13300.13|13419.59|13299.59|10
1651609430000|2022-05-03 20:23:50|13420.26|13300.26|13420.88|13300.88|13420.88|13300.88|13420.26|13300.26|10
1651609440000|2022-05-03 20:24:00|13420.91|13300.91|13422.72|13302.72|13422.72|13302.72|13420.91|13300.91|9
1651609450000|2022-05-03 20:24:10|13422.86|13302.86|13426.04|13306.04|13426.04|13306.04|13422.86|13302.86|10
1651609460000|2022-05-03 20:24:20|13426.19|13306.19|13427.26|13307.26|13427.26|13307.26|13426.19|13306.19|10
1651609470000|2022-05-03 20:24:30|13427.53|13307.53|13434.85|13314.85|13434.9|13314.9|13427.53|13307.53|10
1651609480000|2022-05-03 20:24:40|13437.15|13317.15|13441.25|13321.25|13441.25|13321.25|13437.03|13317.03|10
1651609490000|2022-05-03 20:24:50|13441.41|13321.41|13441.91|13321.91|13442.27|13322.27|13441.41|13321.41|10
1651609500000|2022-05-03 20:25:00|13441.93|13321.93|13443.48|13323.48|13443.48|13323.48|13441.19|13321.19|10
1651609510000|2022-05-03 20:25:10|13443.81|13323.81|13445.34|13325.34|13445.34|13325.34|13443.81|13323.81|10
1651609520000|2022-05-03 20:25:20|13445.33|13325.33|13446.05|13326.05|13446.19|13326.19|13445.33|13325.33|10
1651609530000|2022-05-03 20:25:30|13447.64|13327.64|13448.98|13328.98|13449.06|13329.06|13447.48|13327.48|10
1651609540000|2022-05-03 20:25:40|13448.93|13328.93|13449.2|13329.2|13449.34|13329.34|13448.85|13328.85|10
1651609550000|2022-05-03 20:25:50|13449.73|13329.73|13449.52|13329.52|13449.73|13329.73|13449.01|13329.01|9
1651609560000|2022-05-03 20:26:00|13449.75|13329.75|13451.73|13331.73|13451.73|13331.73|13449.73|13329.73|10
1651609570000|2022-05-03 20:26:10|13451.72|13331.72|13452.95|13332.95|13453.04|13333.04|13451.72|13331.72|8
1651609580000|2022-05-03 20:26:20|13452.84|13332.84|13451.88|13331.88|13452.95|13332.95|13451.88|13331.88|10
1651609590000|2022-05-03 20:26:30|13451.8|13331.8|13450.58|13330.58|13451.8|13331.8|13449.8|13329.8|10
1651609600000|2022-05-03 20:26:40|13450.37|13330.37|13450.13|13330.13|13450.71|13330.71|13450.13|13330.13|8
1651609610000|2022-05-03 20:26:50|13450.12|13330.12|13450.89|13330.89|13450.89|13330.89|13449.98|13329.98|8
1651609620000|2022-05-03 20:27:00|13450.77|13330.77|13452.48|13332.48|13452.48|13332.48|13450.77|13330.77|10
1651609630000|2022-05-03 20:27:10|13452.61|13332.61|13453.64|13333.64|13453.64|13333.64|13452.38|13332.38|10
1651609640000|2022-05-03 20:27:20|13454.18|13334.18|13454.84|13334.84|13454.88|13334.88|13454.18|13334.18|8
1651609650000|2022-05-03 20:27:30|13455.25|13335.25|13456.02|13336.02|13456.02|13336.02|13455.25|13335.25|9
1651609660000|2022-05-03 20:27:40|13456.69|13336.69|13459.72|13339.72|13459.72|13339.72|13456.69|13336.69|9
1651609670000|2022-05-03 20:27:50|13459.83|13339.83|13459.83|13339.83|13460|13340|13459.54|13339.54|10
1651609680000|2022-05-03 20:28:00|13460.88|13340.88|13461.5|13341.5|13461.5|13341.5|13460.81|13340.81|9
1651609690000|2022-05-03 20:28:10|13461.54|13341.54|13462.19|13342.19|13462.19|13342.19|13461.54|13341.54|10
1651609700000|2022-05-03 20:28:20|13462.07|13342.07|13462.31|13342.31|13462.39|13342.39|13461.8|13341.8|10
1651609710000|2022-05-03 20:28:30|13462.27|13342.27|13462.16|13342.16|13462.48|13342.48|13462.16|13342.16|8
1651609720000|2022-05-03 20:28:40|13462.58|13342.58|13464.22|13344.22|13464.22|13344.22|13462.58|13342.58|8
1651609730000|2022-05-03 20:28:50|13464.58|13344.58|13465.04|13345.04|13465.04|13345.04|13464.58|13344.58|10
1651609740000|2022-05-03 20:29:00|13465.81|13345.81|13464.74|13344.74|13465.81|13345.81|13464.74|13344.74|10
1651609750000|2022-05-03 20:29:10|13464.43|13344.43|13463.41|13343.41|13464.43|13344.43|13463.21|13343.21|10
1651609760000|2022-05-03 20:29:20|13463.31|13343.31|13461.64|13341.64|13463.31|13343.31|13461.64|13341.64|9
1651609770000|2022-05-03 20:29:30|13461.53|13341.53|13460.6|13340.6|13461.53|13341.53|13460.6|13340.6|9
1651609780000|2022-05-03 20:29:40|13460.76|13340.76|13461.06|13341.06|13461.4|13341.4|13460.76|13340.76|9
1651609790000|2022-05-03 20:29:50|13461.28|13341.28|13461.14|13341.14|13461.33|13341.33|13461.04|13341.04|10
1651609800000|2022-05-03 20:30:00|13461.28|13341.28|13462.03|13342.03|13462.85|13342.85|13461.28|13341.28|10
1651609810000|2022-05-03 20:30:10|13462.31|13342.31|13461.25|13341.25|13462.36|13342.36|13461.25|13341.25|10
1651609820000|2022-05-03 20:30:20|13461.56|13341.56|13463.4|13343.4|13463.4|13343.4|13461.45|13341.45|10
1651609830000|2022-05-03 20:30:30|13463.42|13343.42|13464.41|13344.41|13464.41|13344.41|13463.42|13343.42|10
1651609840000|2022-05-03 20:30:40|13464.38|13344.38|13463.72|13343.72|13464.55|13344.55|13463.72|13343.72|10
1651609850000|2022-05-03 20:30:50|13463.62|13343.62|13463.21|13343.21|13463.62|13343.62|13463.2|13343.2|9
1651609860000|2022-05-03 20:31:00|13463|13343|13461.83|13341.83|13463.14|13343.14|13461.83|13341.83|10
1651609870000|2022-05-03 20:31:10|13462.18|13342.18|13462.64|13342.64|13462.64|13342.64|13462.01|13342.01|10
1651609880000|2022-05-03 20:31:20|13462.79|13342.79|13462.19|13342.19|13462.79|13342.79|13462.09|13342.09|10
1651609890000|2022-05-03 20:31:30|13462.23|13342.23|13461.54|13341.54|13462.23|13342.23|13461.42|13341.42|9
1651609900000|2022-05-03 20:31:40|13461.51|13341.51|13461.49|13341.49|13461.71|13341.71|13461.26|13341.26|10
1651609910000|2022-05-03 20:31:50|13461.77|13341.77|13461.84|13341.84|13462.51|13342.51|13461.77|13341.77|10
1651609920000|2022-05-03 20:32:00|13462.13|13342.13|13462.68|13342.68|13462.74|13342.74|13461.99|13341.99|9
1651609930000|2022-05-03 20:32:10|13462.49|13342.49|13463.19|13343.19|13463.19|13343.19|13462.11|13342.11|10
1651609940000|2022-05-03 20:32:20|13463.95|13343.95|13462.68|13342.68|13463.95|13343.95|13462.68|13342.68|10
1651609950000|2022-05-03 20:32:30|13462.55|13342.55|13462.61|13342.61|13462.62|13342.62|13462.41|13342.41|8
1651609960000|2022-05-03 20:32:40|13462.39|13342.39|13461.09|13341.09|13462.39|13342.39|13461.08|13341.08|9
1651609970000|2022-05-03 20:32:50|13460.89|13340.89|13461.67|13341.67|13461.67|13341.67|13460.81|13340.81|10
1651609980000|2022-05-03 20:33:00|13461.71|13341.71|13462.26|13342.26|13462.26|13342.26|13461.51|13341.51|10
1651609990000|2022-05-03 20:33:10|13462.41|13342.41|13462.29|13342.29|13462.47|13342.47|13462.29|13342.29|9
1651610000000|2022-05-03 20:33:20|13462.22|13342.22|13462.95|13342.95|13462.95|13342.95|13462.22|13342.22|10
1651610010000|2022-05-03 20:33:30|13463|13343|13464.07|13344.07|13464.07|13344.07|13463|13343|10
1651610020000|2022-05-03 20:33:40|13463.9|13343.9|13462.95|13342.95|13463.9|13343.9|13462.95|13342.95|10
1651610030000|2022-05-03 20:33:50|13463.13|13343.13|13463.7|13343.7|13463.7|13343.7|13462.56|13342.56|10
1651610040000|2022-05-03 20:34:00|13463.8|13343.8|13466.29|13346.29|13466.51|13346.51|13463.8|13343.8|10
1651610050000|2022-05-03 20:34:10|13465.96|13345.96|13464.58|13344.58|13465.96|13345.96|13464.54|13344.54|10
1651610060000|2022-05-03 20:34:20|13465.03|13345.03|13459.42|13339.42|13465.03|13345.03|13459.42|13339.42|10
1651610070000|2022-05-03 20:34:30|13459.38|13339.38|13457.51|13337.51|13459.38|13339.38|13457.31|13337.31|10
1651610080000|2022-05-03 20:34:40|13457.45|13337.45|13456.61|13336.61|13457.45|13337.45|13455.97|13335.97|10
1651610090000|2022-05-03 20:34:50|13456.73|13336.73|13458.46|13338.46|13458.46|13338.46|13456.73|13336.73|8
1651610100000|2022-05-03 20:35:00|13458.28|13338.28|13459.39|13339.39|13459.39|13339.39|13458.28|13338.28|9
1651610110000|2022-05-03 20:35:10|13459.49|13339.49|13458.66|13338.66|13459.52|13339.52|13458.66|13338.66|10
1651610120000|2022-05-03 20:35:20|13458.54|13338.54|13456.14|13336.14|13458.54|13338.54|13456.07|13336.07|9
1651610130000|2022-05-03 20:35:30|13456.12|13336.12|13455.3|13335.3|13456.12|13336.12|13455.13|13335.13|10
1651610140000|2022-05-03 20:35:40|13455.16|13335.16|13454.81|13334.81|13455.27|13335.27|13454.77|13334.77|9
1651610150000|2022-05-03 20:35:50|13454.77|13334.77|13455.3|13335.3|13455.5|13335.5|13454.75|13334.75|10
1651610160000|2022-05-03 20:36:00|13455.29|13335.29|13455.06|13335.06|13455.38|13335.38|13455.01|13335.01|9
1651610170000|2022-05-03 20:36:10|13455.05|13335.05|13454.61|13334.61|13455.09|13335.09|13454.61|13334.61|10
1651610180000|2022-05-03 20:36:20|13454.68|13334.68|13456.05|13336.05|13456.05|13336.05|13454.68|13334.68|9
1651610190000|2022-05-03 20:36:30|13456.17|13336.17|13456.3|13336.3|13456.87|13336.87|13456.17|13336.17|10
1651610200000|2022-05-03 20:36:40|13456.38|13336.38|13457.46|13337.46|13457.46|13337.46|13456.38|13336.38|10
1651610210000|2022-05-03 20:36:50|13457.51|13337.51|13457.98|13337.98|13457.99|13337.99|13457.44|13337.44|9
1651610220000|2022-05-03 20:37:00|13457.93|13337.93|13458.37|13338.37|13458.37|13338.37|13457.93|13337.93|8
1651610230000|2022-05-03 20:37:10|13458.43|13338.43|13457.41|13337.41|13458.48|13338.48|13457.4|13337.4|10
1651610240000|2022-05-03 20:37:20|13457.52|13337.52|13456.94|13336.94|13457.52|13337.52|13456.9|13336.9|9
1651610250000|2022-05-03 20:37:30|13456.5|13336.5|13456.96|13336.96|13456.96|13336.96|13456.5|13336.5|8
1651610260000|2022-05-03 20:37:40|13456.74|13336.74|13457.47|13337.47|13457.47|13337.47|13456.74|13336.74|7
1651610270000|2022-05-03 20:37:50|13457.45|13337.45|13457.91|13337.91|13458.3|13338.3|13457.32|13337.32|10
1651610280000|2022-05-03 20:38:00|13457.77|13337.77|13457.39|13337.39|13457.77|13337.77|13457.27|13337.27|10
1651610290000|2022-05-03 20:38:10|13457.57|13337.57|13457.25|13337.25|13457.57|13337.57|13457.24|13337.24|9
1651610300000|2022-05-03 20:38:20|13456.98|13336.98|13455.87|13335.87|13456.98|13336.98|13455.67|13335.67|10
1651610310000|2022-05-03 20:38:30|13455.86|13335.86|13455.57|13335.57|13455.9|13335.9|13455.26|13335.26|7
1651610320000|2022-05-03 20:38:40|13455.4|13335.4|13450.47|13330.47|13455.51|13335.51|13450.47|13330.47|10
1651610330000|2022-05-03 20:38:50|13450.29|13330.29|13449.52|13329.52|13450.29|13330.29|13449.37|13329.37|9
1651610340000|2022-05-03 20:39:00|13449.23|13329.23|13448.09|13328.09|13449.23|13329.23|13448.09|13328.09|10
1651610350000|2022-05-03 20:39:10|13448.12|13328.12|13446.54|13326.54|13448.12|13328.12|13446.5|13326.5|10
1651610360000|2022-05-03 20:39:20|13446.33|13326.33|13445.11|13325.11|13446.33|13326.33|13445.11|13325.11|10
1651610370000|2022-05-03 20:39:30|13445.26|13325.26|13443.16|13323.16|13445.26|13325.26|13443.16|13323.16|10
1651610380000|2022-05-03 20:39:40|13443.12|13323.12|13442.19|13322.19|13443.16|13323.16|13442.19|13322.19|9
1651610390000|2022-05-03 20:39:50|13442.17|13322.17|13442.8|13322.8|13442.82|13322.82|13442.14|13322.14|9
1651610400000|2022-05-03 20:40:00|13442.73|13322.73|13439.49|13319.49|13442.73|13322.73|13439.49|13319.49|10
1651610410000|2022-05-03 20:40:10|13439.39|13319.39|13437.99|13317.99|13439.41|13319.41|13437.78|13317.78|10
1651610420000|2022-05-03 20:40:20|13437.88|13317.88|13437.2|13317.2|13438.22|13318.22|13437.05|13317.05|9
1651610430000|2022-05-03 20:40:30|13437.14|13317.14|13437.6|13317.6|13437.81|13317.81|13437.1|13317.1|8
1651610440000|2022-05-03 20:40:40|13437.56|13317.56|13440.45|13320.45|13440.45|13320.45|13437.56|13317.56|9
1651610450000|2022-05-03 20:40:50|13440.91|13320.91|13445.48|13325.48|13445.48|13325.48|13440.91|13320.91|10
1651610460000|2022-05-03 20:41:00|13445.58|13325.58|13445.21|13325.21|13446.4|13326.4|13445.21|13325.21|9
1651610470000|2022-05-03 20:41:10|13445.14|13325.14|13443.25|13323.25|13445.14|13325.14|13443.25|13323.25|10
1651610480000|2022-05-03 20:41:20|13443.48|13323.48|13442.34|13322.34|13443.48|13323.48|13442.34|13322.34|10
1651610490000|2022-05-03 20:41:30|13442.29|13322.29|13442.82|13322.82|13442.82|13322.82|13442.26|13322.26|8
1651610500000|2022-05-03 20:41:40|13442.78|13322.78|13441.99|13321.99|13443.08|13323.08|13441.99|13321.99|10
1651610510000|2022-05-03 20:41:50|13441.95|13321.95|13441.3|13321.3|13441.95|13321.95|13441.3|13321.3|9
1651610520000|2022-05-03 20:42:00|13441.19|13321.19|13440.73|13320.73|13441.19|13321.19|13440.21|13320.21|8
1651610530000|2022-05-03 20:42:10|13440.44|13320.44|13440.53|13320.53|13440.67|13320.67|13440.36|13320.36|7
1651610540000|2022-05-03 20:42:20|13440.55|13320.55|13440.61|13320.61|13440.61|13320.61|13440.46|13320.46|9
1651610550000|2022-05-03 20:42:30|13440.24|13320.24|13439.63|13319.63|13440.24|13320.24|13439.49|13319.49|8
1651610560000|2022-05-03 20:42:40|13440.05|13320.05|13440.03|13320.03|13440.13|13320.13|13439.84|13319.84|8
1651610570000|2022-05-03 20:42:50|13440.01|13320.01|13440.04|13320.04|13440.53|13320.53|13440.01|13320.01|6
1651610580000|2022-05-03 20:43:00|13439.99|13319.99|13439.83|13319.83|13439.99|13319.99|13439.82|13319.82|8
1651610590000|2022-05-03 20:43:10|13439.93|13319.93|13438.62|13318.62|13439.93|13319.93|13438.62|13318.62|8
1651610600000|2022-05-03 20:43:20|13438.52|13318.52|13436.61|13316.61|13438.52|13318.52|13436.52|13316.52|10
1651610610000|2022-05-03 20:43:30|13436.44|13316.44|13435.1|13315.1|13436.44|13316.44|13435.1|13315.1|9
1651610620000|2022-05-03 20:43:40|13435.06|13315.06|13434.24|13314.24|13435.06|13315.06|13434.1|13314.1|9
1651610630000|2022-05-03 20:43:50|13433.79|13313.79|13432.24|13312.24|13433.79|13313.79|13432.1|13312.1|10
1651610640000|2022-05-03 20:44:00|13432.46|13312.46|13433.28|13313.28|13433.37|13313.37|13431.63|13311.63|10
1651610650000|2022-05-03 20:44:10|13433.64|13313.64|13434.32|13314.32|13434.33|13314.33|13433.6|13313.6|10
1651610660000|2022-05-03 20:44:20|13434.36|13314.36|13434.64|13314.64|13434.64|13314.64|13434.33|13314.33|9
1651610670000|2022-05-03 20:44:30|13434.74|13314.74|13435.11|13315.11|13435.13|13315.13|13434.74|13314.74|8
1651610680000|2022-05-03 20:44:40|13435.14|13315.14|13434.81|13314.81|13435.14|13315.14|13434.81|13314.81|9
1651610690000|2022-05-03 20:44:50|13434.58|13314.58|13433.92|13313.92|13434.58|13314.58|13433.83|13313.83|9
1651610700000|2022-05-03 20:45:00|13433.83|13313.83|13433.3|13313.3|13434.09|13314.09|13433.3|13313.3|10
1651610710000|2022-05-03 20:45:10|13433.27|13313.27|13432.99|13312.99|13433.31|13313.31|13432.99|13312.99|10
1651610720000|2022-05-03 20:45:20|13433.16|13313.16|13435.08|13315.08|13435.08|13315.08|13433.16|13313.16|10
1651610730000|2022-05-03 20:45:30|13435.13|13315.13|13437.07|13317.07|13437.07|13317.07|13435.13|13315.13|9
1651610740000|2022-05-03 20:45:40|13437.11|13317.11|13437.77|13317.77|13437.77|13317.77|13436.96|13316.96|10
1651610750000|2022-05-03 20:45:50|13437.62|13317.62|13437.9|13317.9|13437.94|13317.94|13437.62|13317.62|8
1651610760000|2022-05-03 20:46:00|13438.1|13318.1|13439.11|13319.11|13439.11|13319.11|13438.1|13318.1|8
1651610770000|2022-05-03 20:46:10|13439.71|13319.71|13441.83|13321.83|13441.83|13321.83|13439.71|13319.71|10
1651610780000|2022-05-03 20:46:20|13442.35|13322.35|13441.71|13321.71|13442.45|13322.45|13441.71|13321.71|9
1651610790000|2022-05-03 20:46:30|13441.85|13321.85|13441.26|13321.26|13441.91|13321.91|13441.26|13321.26|10
1651610800000|2022-05-03 20:46:40|13440.95|13320.95|13440.16|13320.16|13440.95|13320.95|13440.16|13320.16|8
1651610810000|2022-05-03 20:46:50|13440.15|13320.15|13438.55|13318.55|13440.15|13320.15|13438.55|13318.55|8
1651610820000|2022-05-03 20:47:00|13438.48|13318.48|13438.32|13318.32|13438.48|13318.48|13438.32|13318.32|10
1651610830000|2022-05-03 20:47:10|13438.33|13318.33|13439.27|13319.27|13439.27|13319.27|13438.33|13318.33|9
1651610840000|2022-05-03 20:47:20|13440.06|13320.06|13443.1|13323.1|13443.1|13323.1|13440.06|13320.06|10
1651610850000|2022-05-03 20:47:30|13443.11|13323.11|13442.29|13322.29|13443.11|13323.11|13442.05|13322.05|10
1651610860000|2022-05-03 20:47:40|13442.61|13322.61|13445.01|13325.01|13445.01|13325.01|13442.61|13322.61|8
1651610870000|2022-05-03 20:47:50|13445.16|13325.16|13445.9|13325.9|13445.9|13325.9|13445.1|13325.1|10
1651610880000|2022-05-03 20:48:00|13445.76|13325.76|13447.06|13327.06|13447.06|13327.06|13445.52|13325.52|10
1651610890000|2022-05-03 20:48:10|13447.22|13327.22|13449.54|13329.54|13449.54|13329.54|13447.22|13327.22|10
1651610900000|2022-05-03 20:48:20|13449.23|13329.23|13449.06|13329.06|13449.23|13329.23|13448.8|13328.8|10
1651610910000|2022-05-03 20:48:30|13449.08|13329.08|13447.66|13327.66|13449.08|13329.08|13447.66|13327.66|8
1651610920000|2022-05-03 20:48:40|13447.77|13327.77|13445.82|13325.82|13447.82|13327.82|13445.82|13325.82|10
1651610930000|2022-05-03 20:48:50|13445.71|13325.71|13444.55|13324.55|13445.71|13325.71|13444.49|13324.49|8
1651610940000|2022-05-03 20:49:00|13444.74|13324.74|13444.05|13324.05|13444.79|13324.79|13444.05|13324.05|10
1651610950000|2022-05-03 20:49:10|13444.16|13324.16|13443.27|13323.27|13444.16|13324.16|13443.27|13323.27|9
1651610960000|2022-05-03 20:49:20|13443.21|13323.21|13442.3|13322.3|13443.22|13323.22|13442.3|13322.3|8
1651610970000|2022-05-03 20:49:30|13442.17|13322.17|13441.39|13321.39|13442.17|13322.17|13441.39|13321.39|9
1651610980000|2022-05-03 20:49:40|13441.23|13321.23|13440.85|13320.85|13441.25|13321.25|13440.85|13320.85|9
1651610990000|2022-05-03 20:49:50|13440.87|13320.87|13439.4|13319.4|13440.87|13320.87|13439.4|13319.4|10
1651611000000|2022-05-03 20:50:00|13439.27|13319.27|13437.87|13317.87|13439.27|13319.27|13437.78|13317.78|10
1651611010000|2022-05-03 20:50:10|13437.81|13317.81|13439.33|13319.33|13439.33|13319.33|13437.81|13317.81|10
1651611020000|2022-05-03 20:50:20|13439.35|13319.35|13440.8|13320.8|13440.86|13320.86|13439.24|13319.24|10
1651611030000|2022-05-03 20:50:30|13441.01|13321.01|13441.26|13321.26|13441.26|13321.26|13441.01|13321.01|9
1651611040000|2022-05-03 20:50:40|13441.29|13321.29|13443.3|13323.3|13443.3|13323.3|13441.29|13321.29|9
1651611050000|2022-05-03 20:50:50|13443.4|13323.4|13444.74|13324.74|13444.74|13324.74|13443.4|13323.4|9
1651611060000|2022-05-03 20:51:00|13444.75|13324.75|13445.18|13325.18|13445.18|13325.18|13444.7|13324.7|10
1651611070000|2022-05-03 20:51:10|13445.14|13325.14|13446.39|13326.39|13446.39|13326.39|13445.14|13325.14|8
1651611080000|2022-05-03 20:51:20|13446.2|13326.2|13446.59|13326.59|13446.59|13326.59|13446.2|13326.2|9
1651611090000|2022-05-03 20:51:30|13446.64|13326.64|13446.51|13326.51|13446.65|13326.65|13446.3|13326.3|8
1651611100000|2022-05-03 20:51:40|13446.52|13326.52|13446.33|13326.33|13446.53|13326.53|13446.33|13326.33|7
1651611110000|2022-05-03 20:51:50|13446.38|13326.38|13446.67|13326.67|13446.68|13326.68|13446.35|13326.35|8
1651611120000|2022-05-03 20:52:00|13446.61|13326.61|13447.73|13327.73|13447.73|13327.73|13446.53|13326.53|10
1651611130000|2022-05-03 20:52:10|13447.81|13327.81|13448.65|13328.65|13448.72|13328.72|13447.81|13327.81|10
1651611140000|2022-05-03 20:52:20|13448.5|13328.5|13448.86|13328.86|13448.93|13328.93|13448.47|13328.47|10
1651611150000|2022-05-03 20:52:30|13449.01|13329.01|13450.13|13330.13|13450.13|13330.13|13448.86|13328.86|10
1651611160000|2022-05-03 20:52:40|13450.28|13330.28|13450.55|13330.55|13450.55|13330.55|13450.26|13330.26|9
1651611170000|2022-05-03 20:52:50|13450.51|13330.51|13450.86|13330.86|13450.86|13330.86|13450.51|13330.51|9
1651611180000|2022-05-03 20:53:00|13450.71|13330.71|13450.6|13330.6|13450.83|13330.83|13450.57|13330.57|7
1651611190000|2022-05-03 20:53:10|13450.33|13330.33|13450.11|13330.11|13450.33|13330.33|13450.06|13330.06|9
1651611200000|2022-05-03 20:53:20|13450.04|13330.04|13450.29|13330.29|13450.29|13330.29|13449.98|13329.98|7
1651611210000|2022-05-03 20:53:30|13450.26|13330.26|13450.93|13330.93|13450.93|13330.93|13450.13|13330.13|9
1651611220000|2022-05-03 20:53:40|13451.29|13331.29|13451.7|13331.7|13451.73|13331.73|13451.29|13331.29|10
1651611230000|2022-05-03 20:53:50|13451.77|13331.77|13452.89|13332.89|13452.89|13332.89|13451.77|13331.77|9
1651611240000|2022-05-03 20:54:00|13453.47|13333.47|13454.52|13334.52|13454.52|13334.52|13453.47|13333.47|10
1651611250000|2022-05-03 20:54:10|13454.44|13334.44|13453.7|13333.7|13454.68|13334.68|13453.7|13333.7|10
1651611260000|2022-05-03 20:54:20|13453.67|13333.67|13453.62|13333.62|13453.69|13333.69|13453.07|13333.07|9
1651611270000|2022-05-03 20:54:30|13453.81|13333.81|13452.91|13332.91|13453.81|13333.81|13452.91|13332.91|10
1651611280000|2022-05-03 20:54:40|13452.81|13332.81|13452.06|13332.06|13452.81|13332.81|13452.06|13332.06|7
1651611290000|2022-05-03 20:54:50|13451.92|13331.92|13451.26|13331.26|13451.92|13331.92|13451.16|13331.16|9
1651611300000|2022-05-03 20:55:00|13451.19|13331.19|13451.46|13331.46|13451.58|13331.58|13451.05|13331.05|9
1651611310000|2022-05-03 20:55:10|13451.84|13331.84|13453.64|13333.64|13453.64|13333.64|13451.84|13331.84|10
1651611320000|2022-05-03 20:55:20|13453.76|13333.76|13455.34|13335.34|13455.34|13335.34|13453.76|13333.76|9
1651611330000|2022-05-03 20:55:30|13455.46|13335.46|13456.11|13336.11|13456.42|13336.42|13455.46|13335.46|9
1651611340000|2022-05-03 20:55:40|13456.12|13336.12|13455.85|13335.85|13456.12|13336.12|13455.36|13335.36|9
1651611350000|2022-05-03 20:55:50|13456.02|13336.02|13456.07|13336.07|13456.15|13336.15|13456.02|13336.02|10
1651611360000|2022-05-03 20:56:00|13456.1|13336.1|13456.22|13336.22|13456.22|13336.22|13455.88|13335.88|10
1651611370000|2022-05-03 20:56:10|13456.29|13336.29|13456.54|13336.54|13456.62|13336.62|13456.29|13336.29|9
1651611380000|2022-05-03 20:56:20|13456.47|13336.47|13456.14|13336.14|13456.47|13336.47|13456|13336|9
1651611390000|2022-05-03 20:56:30|13456.13|13336.13|13455.61|13335.61|13456.14|13336.14|13455.59|13335.59|8
1651611400000|2022-05-03 20:56:40|13455.59|13335.59|13456.45|13336.45|13456.45|13336.45|13455.59|13335.59|10
1651611410000|2022-05-03 20:56:50|13456.81|13336.81|13457.99|13337.99|13458.04|13338.04|13456.81|13336.81|9
1651611420000|2022-05-03 20:57:00|13458.56|13338.56|13458.52|13338.52|13459.52|13339.52|13458.52|13338.52|10
1651611430000|2022-05-03 20:57:10|13457.99|13337.99|13457.42|13337.42|13457.99|13337.99|13457.42|13337.42|10
1651611440000|2022-05-03 20:57:20|13457.23|13337.23|13456.67|13336.67|13457.3|13337.3|13456.67|13336.67|8
1651611450000|2022-05-03 20:57:30|13456.68|13336.68|13455.77|13335.77|13456.75|13336.75|13455.77|13335.77|9
1651611460000|2022-05-03 20:57:40|13455.71|13335.71|13455.72|13335.72|13455.84|13335.84|13455.61|13335.61|8
1651611470000|2022-05-03 20:57:50|13455.8|13335.8|13455.37|13335.37|13455.8|13335.8|13455.37|13335.37|9
1651611480000|2022-05-03 20:58:00|13455.42|13335.42|13456.4|13336.4|13456.41|13336.41|13455.21|13335.21|9
1651611490000|2022-05-03 20:58:10|13456.7|13336.7|13456.89|13336.89|13457.47|13337.47|13456.7|13336.7|10
1651611500000|2022-05-03 20:58:20|13457.02|13337.02|13457.88|13337.88|13457.88|13337.88|13456.97|13336.97|9
1651611510000|2022-05-03 20:58:30|13457.84|13337.84|13458.18|13338.18|13458.19|13338.19|13457.67|13337.67|9
1651611520000|2022-05-03 20:58:40|13458.2|13338.2|13458.69|13338.69|13458.69|13338.69|13458.11|13338.11|7
1651611530000|2022-05-03 20:58:50|13459.31|13339.31|13460.98|13340.98|13461.12|13341.12|13459.31|13339.31|10
1651611540000|2022-05-03 20:59:00|13461.03|13341.03|13464.22|13344.22|13464.22|13344.22|13461.03|13341.03|10
1651611550000|2022-05-03 20:59:10|13464.3|13344.3|13465.37|13345.37|13465.37|13345.37|13464.3|13344.3|9
1651611560000|2022-05-03 20:59:20|13465.4|13345.4|13467.21|13347.21|13467.21|13347.21|13464.31|13344.31|10
1651611570000|2022-05-03 20:59:30|13467.11|13347.11|13479.38|13359.38|13479.38|13359.38|13467.11|13347.11|10
1651611580000|2022-05-03 20:59:40|13482.45|13362.45|13506.87|13386.87|13506.87|13386.87|13482.45|13362.45|10
1651611590000|2022-05-03 20:59:50|13509.15|13389.15|13520.03|13400.03|13520.03|13400.03|13509.15|13389.15|10
1651611600000|2022-05-03 21:00:00|13520.61|13400.61|13525.75|13405.75|13525.75|13405.75|13520.61|13400.61|10
1651611610000|2022-05-03 21:00:10|13526.56|13406.56|13528.7|13408.7|13528.7|13408.7|13525.8|13405.8|10
1651611620000|2022-05-03 21:00:20|13528.24|13408.24|13532.02|13412.02|13532.2|13412.2|13528.24|13408.24|10
1651611630000|2022-05-03 21:00:30|13532.53|13412.53|13531.92|13411.92|13532.73|13412.73|13531.25|13411.25|10
1651611640000|2022-05-03 21:00:40|13531.91|13411.91|13530.73|13410.73|13532.47|13412.47|13530.73|13410.73|10
1651611650000|2022-05-03 21:00:50|13530.69|13410.69|13529.77|13409.77|13531.41|13411.41|13529.77|13409.77|10
1651611660000|2022-05-03 21:01:00|13529.88|13409.88|13532.78|13412.78|13533.14|13413.14|13529.78|13409.78|9
1651611670000|2022-05-03 21:01:10|13532.69|13412.69|13532.65|13412.65|13533.13|13413.13|13532.53|13412.53|10
1651611680000|2022-05-03 21:01:20|13532.57|13412.57|13531.79|13411.79|13532.63|13412.63|13531.79|13411.79|9
1651611690000|2022-05-03 21:01:30|13531.95|13411.95|13529.67|13409.67|13532.08|13412.08|13529.67|13409.67|10
1651611700000|2022-05-03 21:01:40|13529.71|13409.71|13529.27|13409.27|13530.14|13410.14|13529.27|13409.27|9
1651611710000|2022-05-03 21:01:50|13529.3|13409.3|13528.64|13408.64|13529.33|13409.33|13528.64|13408.64|10
1651611720000|2022-05-03 21:02:00|13528.61|13408.61|13527.25|13407.25|13528.61|13408.61|13527.14|13407.14|10
1651611730000|2022-05-03 21:02:10|13526.52|13406.52|13526.82|13406.82|13526.95|13406.95|13525.96|13405.96|10
1651611740000|2022-05-03 21:02:20|13526.42|13406.42|13525.19|13405.19|13526.57|13406.57|13524.65|13404.65|10
1651611750000|2022-05-03 21:02:30|13524.41|13404.41|13524.67|13404.67|13524.67|13404.67|13523.42|13403.42|10
1651611760000|2022-05-03 21:02:40|13523.9|13403.9|13524.01|13404.01|13524.02|13404.02|13523.58|13403.58|10
1651611770000|2022-05-03 21:02:50|13523.45|13403.45|13521.71|13401.71|13523.45|13403.45|13521.71|13401.71|9
1651611780000|2022-05-03 21:03:00|13521.61|13401.61|13520.27|13400.27|13521.61|13401.61|13520.27|13400.27|9
1651611790000|2022-05-03 21:03:10|13520.19|13400.19|13520.41|13400.41|13520.49|13400.49|13519.98|13399.98|10
1651611800000|2022-05-03 21:03:20|13520.39|13400.39|13520.56|13400.56|13520.56|13400.56|13520.03|13400.03|9
1651611810000|2022-05-03 21:03:30|13519.96|13399.96|13519.74|13399.74|13520.06|13400.06|13519.38|13399.38|10
1651611820000|2022-05-03 21:03:40|13519.79|13399.79|13517.97|13397.97|13519.79|13399.79|13517.97|13397.97|10
1651611830000|2022-05-03 21:03:50|13518.12|13398.12|13517.95|13397.95|13518.21|13398.21|13517.73|13397.73|10
1651611840000|2022-05-03 21:04:00|13517.87|13397.87|13517.53|13397.53|13517.87|13397.87|13517.33|13397.33|10
1651611850000|2022-05-03 21:04:10|13517.52|13397.52|13517.07|13397.07|13517.52|13397.52|13517.03|13397.03|10
1651611860000|2022-05-03 21:04:20|13517.39|13397.39|13516.94|13396.94|13517.41|13397.41|13516.94|13396.94|9
1651611870000|2022-05-03 21:04:30|13517.09|13397.09|13516.95|13396.95|13517.16|13397.16|13516.88|13396.88|10
1651611880000|2022-05-03 21:04:40|13516.79|13396.79|13516.39|13396.39|13516.8|13396.8|13516.13|13396.13|10
1651611890000|2022-05-03 21:04:50|13516.61|13396.61|13516.83|13396.83|13517.31|13397.31|13516.32|13396.32|8
1651611900000|2022-05-03 21:05:00|13516.57|13396.57|13514.41|13394.41|13517.2|13397.2|13514.41|13394.41|9
1651611910000|2022-05-03 21:05:10|13514.18|13394.18|13507.3|13387.3|13514.18|13394.18|13507.3|13387.3|10
1651611920000|2022-05-03 21:05:20|13507.5|13387.5|13499.62|13379.62|13507.5|13387.5|13499.62|13379.62|10
1651611930000|2022-05-03 21:05:30|13498.8|13378.8|13496.94|13376.94|13498.8|13378.8|13496.94|13376.94|10
1651611940000|2022-05-03 21:05:40|13497.11|13377.11|13495.55|13375.55|13497.11|13377.11|13495.24|13375.24|10
1651611950000|2022-05-03 21:05:50|13492.99|13372.99|13492.56|13372.56|13493.15|13373.15|13492.44|13372.44|10
1651611960000|2022-05-03 21:06:00|13492.23|13372.23|13490.36|13370.36|13492.23|13372.23|13490.36|13370.36|10
1651611970000|2022-05-03 21:06:10|13490.5|13370.5|13489.26|13369.26|13490.5|13370.5|13487.93|13367.93|10
1651611980000|2022-05-03 21:06:20|13487.96|13367.96|13486.47|13366.47|13488.79|13368.79|13485.66|13365.66|10
1651611990000|2022-05-03 21:06:30|13486.37|13366.37|13478.82|13358.82|13486.37|13366.37|13478.82|13358.82|10
1651612000000|2022-05-03 21:06:40|13479.18|13359.18|13477.73|13357.73|13479.39|13359.39|13477.22|13357.22|9
1651612010000|2022-05-03 21:06:50|13478.05|13358.05|13478.24|13358.24|13478.89|13358.89|13477.96|13357.96|10
1651612020000|2022-05-03 21:07:00|13478.13|13358.13|13477.22|13357.22|13478.13|13358.13|13477.12|13357.12|10
1651612030000|2022-05-03 21:07:10|13477.2|13357.2|13477.56|13357.56|13478.29|13358.29|13477.2|13357.2|10
1651612040000|2022-05-03 21:07:20|13477.61|13357.61|13477.87|13357.87|13478.19|13358.19|13477.51|13357.51|10
1651612050000|2022-05-03 21:07:30|13477.78|13357.78|13477.82|13357.82|13478.1|13358.1|13477.77|13357.77|10
1651612060000|2022-05-03 21:07:40|13477.54|13357.54|13475.93|13355.93|13477.56|13357.56|13475.93|13355.93|9
1651612070000|2022-05-03 21:07:50|13476.2|13356.2|13477.07|13357.07|13477.07|13357.07|13475.56|13355.56|10
1651612080000|2022-05-03 21:08:00|13476.18|13356.18|13475.85|13355.85|13477.01|13357.01|13475.85|13355.85|10
1651612090000|2022-05-03 21:08:10|13476.35|13356.35|13474.39|13354.39|13476.55|13356.55|13474.13|13354.13|10
1651612100000|2022-05-03 21:08:20|13474.57|13354.57|13473.7|13353.7|13474.57|13354.57|13472.91|13352.91|10
1651612110000|2022-05-03 21:08:30|13473.77|13353.77|13473.75|13353.75|13474.08|13354.08|13473.69|13353.69|9
1651612120000|2022-05-03 21:08:40|13474|13354|13473.75|13353.75|13474.02|13354.02|13473.75|13353.75|10
1651612130000|2022-05-03 21:08:50|13473.8|13353.8|13474.19|13354.19|13474.19|13354.19|13473.11|13353.11|10
1651612140000|2022-05-03 21:09:00|13474.52|13354.52|13478.82|13358.82|13479.2|13359.2|13474.52|13354.52|10
1651612150000|2022-05-03 21:09:10|13479.26|13359.26|13480.4|13360.4|13481.76|13361.76|13479.26|13359.26|10
1651612160000|2022-05-03 21:09:20|13481.19|13361.19|13482.25|13362.25|13482.28|13362.28|13480.74|13360.74|10
1651612170000|2022-05-03 21:09:30|13481.29|13361.29|13480.59|13360.59|13481.59|13361.59|13480.59|13360.59|10
1651612180000|2022-05-03 21:09:40|13480.15|13360.15|13480|13360|13480.26|13360.26|13479.87|13359.87|10
1651612190000|2022-05-03 21:09:50|13479.76|13359.76|13478.99|13358.99|13480|13360|13478.99|13358.99|10
1651612200000|2022-05-03 21:10:00|13479.19|13359.19|13477.67|13357.67|13479.38|13359.38|13477.64|13357.64|10
1651612210000|2022-05-03 21:10:10|13477.35|13357.35|13477.01|13357.01|13477.74|13357.74|13476.76|13356.76|10
1651612220000|2022-05-03 21:10:20|13476.92|13356.92|13476.21|13356.21|13476.98|13356.98|13476.21|13356.21|10
1651612230000|2022-05-03 21:10:30|13476.03|13356.03|13476.21|13356.21|13476.24|13356.24|13475.93|13355.93|8
1651612240000|2022-05-03 21:10:40|13476.15|13356.15|13476.16|13356.16|13476.16|13356.16|13476.1|13356.1|8
1651612250000|2022-05-03 21:10:50|13476.13|13356.13|13476.74|13356.74|13478.06|13358.06|13476.13|13356.13|10
1651612260000|2022-05-03 21:11:00|13476.63|13356.63|13478.52|13358.52|13478.52|13358.52|13476.62|13356.62|10
1651612270000|2022-05-03 21:11:10|13478.17|13358.17|13478.4|13358.4|13479.68|13359.68|13478.01|13358.01|10
1651612280000|2022-05-03 21:11:20|13478.16|13358.16|13479.14|13359.14|13479.46|13359.46|13478.16|13358.16|10
1651612290000|2022-05-03 21:11:30|13479.16|13359.16|13479.65|13359.65|13479.82|13359.82|13478.81|13358.81|10
1651612300000|2022-05-03 21:11:40|13479.81|13359.81|13478.98|13358.98|13479.81|13359.81|13478.85|13358.85|10
1651612310000|2022-05-03 21:11:50|13479.22|13359.22|13480.6|13360.6|13481.54|13361.54|13478.85|13358.85|10
1651612320000|2022-05-03 21:12:00|13481.47|13361.47|13484.07|13364.07|13484.37|13364.37|13481.47|13361.47|10
1651612330000|2022-05-03 21:12:10|13484.45|13364.45|13487.72|13367.72|13487.77|13367.77|13484.45|13364.45|10
1651612340000|2022-05-03 21:12:20|13488.37|13368.37|13494.94|13374.94|13494.94|13374.94|13488.37|13368.37|10
1651612350000|2022-05-03 21:12:30|13494.37|13374.37|13495.44|13375.44|13495.44|13375.44|13494.12|13374.12|10
1651612360000|2022-05-03 21:12:40|13495.94|13375.94|13496.59|13376.59|13497.13|13377.13|13495.94|13375.94|10
1651612370000|2022-05-03 21:12:50|13497.06|13377.06|13497.33|13377.33|13497.33|13377.33|13496.88|13376.88|10
1651612380000|2022-05-03 21:13:00|13497.25|13377.25|13499.92|13379.92|13500.52|13380.52|13496.99|13376.99|10
1651612390000|2022-05-03 21:13:10|13501.76|13381.76|13501.51|13381.51|13502.08|13382.08|13501.3|13381.3|10
1651612400000|2022-05-03 21:13:20|13502.51|13382.51|13503.33|13383.33|13503.63|13383.63|13501.27|13381.27|10
1651612410000|2022-05-03 21:13:30|13503.22|13383.22|13503.43|13383.43|13503.44|13383.44|13502.74|13382.74|9
1651612420000|2022-05-03 21:13:40|13503.54|13383.54|13505.2|13385.2|13505.2|13385.2|13503.54|13383.54|10
1651612430000|2022-05-03 21:13:50|13504.79|13384.79|13509.64|13389.64|13509.64|13389.64|13504.79|13384.79|10
1651612440000|2022-05-03 21:14:00|13510.12|13390.12|13511|13391|13511.87|13391.87|13510.09|13390.09|10
1651612450000|2022-05-03 21:14:10|13511.86|13391.86|13511.07|13391.07|13511.86|13391.86|13510.8|13390.8|10
1651612460000|2022-05-03 21:14:20|13511.28|13391.28|13511.34|13391.34|13511.85|13391.85|13510.98|13390.98|10
1651612470000|2022-05-03 21:14:30|13512.06|13392.06|13513.78|13393.78|13513.78|13393.78|13511.65|13391.65|10
1651612480000|2022-05-03 21:14:40|13513.54|13393.54|13514.28|13394.28|13514.66|13394.66|13513.13|13393.13|10
1651612490000|2022-05-03 21:14:50|13514.74|13394.74|13517.18|13397.18|13517.29|13397.29|13514.18|13394.18|10
1651612500000|2022-05-03 21:15:00|13517.49|13397.49|13519.26|13399.26|13519.26|13399.26|13517.49|13397.49|10
1651612510000|2022-05-03 21:15:10|13519.16|13399.16|13519.68|13399.68|13519.95|13399.95|13518.73|13398.73|10
1651612520000|2022-05-03 21:15:20|13519.78|13399.78|13519.79|13399.79|13520.36|13400.36|13519.78|13399.78|10
1651612530000|2022-05-03 21:15:30|13520.28|13400.28|13519.05|13399.05|13520.28|13400.28|13519.02|13399.02|10
1651612540000|2022-05-03 21:15:40|13518.6|13398.6|13517.97|13397.97|13518.62|13398.62|13517.97|13397.97|10
1651612550000|2022-05-03 21:15:50|13517.98|13397.98|13517.97|13397.97|13518.44|13398.44|13517.97|13397.97|10
1651612560000|2022-05-03 21:16:00|13518.08|13398.08|13517.42|13397.42|13518.09|13398.09|13517.42|13397.42|9
1651612570000|2022-05-03 21:16:10|13517.69|13397.69|13517.5|13397.5|13517.84|13397.84|13517.48|13397.48|10
1651612580000|2022-05-03 21:16:20|13517.19|13397.19|13517.11|13397.11|13517.5|13397.5|13517.11|13397.11|9
1651612590000|2022-05-03 21:16:30|13517.03|13397.03|13516.42|13396.42|13517.21|13397.21|13515.93|13395.93|10
1651612600000|2022-05-03 21:16:40|13516.69|13396.69|13517.71|13397.71|13517.71|13397.71|13516.28|13396.28|10
1651612610000|2022-05-03 21:16:50|13517.69|13397.69|13517.52|13397.52|13517.95|13397.95|13517.06|13397.06|9
1651612620000|2022-05-03 21:17:00|13517.86|13397.86|13520.14|13400.14|13520.14|13400.14|13517.86|13397.86|10
1651612630000|2022-05-03 21:17:10|13520.48|13400.48|13521.64|13401.64|13521.64|13401.64|13520.48|13400.48|10
1651612640000|2022-05-03 21:17:20|13521.66|13401.66|13522.94|13402.94|13522.97|13402.97|13521.66|13401.66|10
1651612650000|2022-05-03 21:17:30|13522.81|13402.81|13523.75|13403.75|13523.8|13403.8|13522.81|13402.81|9
1651612660000|2022-05-03 21:17:40|13523.87|13403.87|13524.98|13404.98|13524.98|13404.98|13523.8|13403.8|10
1651612670000|2022-05-03 21:17:50|13524.88|13404.88|13525.96|13405.96|13525.96|13405.96|13524.77|13404.77|10
1651612680000|2022-05-03 21:18:00|13526.15|13406.15|13526.79|13406.79|13526.79|13406.79|13526.15|13406.15|10
1651612690000|2022-05-03 21:18:10|13527.18|13407.18|13527.91|13407.91|13527.97|13407.97|13526.91|13406.91|10
1651612700000|2022-05-03 21:18:20|13528.1|13408.1|13528.66|13408.66|13528.75|13408.75|13528.1|13408.1|9
1651612710000|2022-05-03 21:18:30|13528.72|13408.72|13528.53|13408.53|13528.72|13408.72|13528.35|13408.35|10
1651612720000|2022-05-03 21:18:40|13528.49|13408.49|13529.13|13409.13|13529.13|13409.13|13528.45|13408.45|10
1651612730000|2022-05-03 21:18:50|13528.92|13408.92|13531.7|13411.7|13531.7|13411.7|13528.92|13408.92|10
1651612740000|2022-05-03 21:19:00|13532|13412|13535.27|13415.27|13535.27|13415.27|13531.78|13411.78|10
1651612750000|2022-05-03 21:19:10|13535.31|13415.31|13534.66|13414.66|13535.31|13415.31|13534.36|13414.36|8
1651612760000|2022-05-03 21:19:20|13534.63|13414.63|13533.91|13413.91|13534.63|13414.63|13533.67|13413.67|9
1651612770000|2022-05-03 21:19:30|13533.57|13413.57|13535.14|13415.14|13535.2|13415.2|13533.57|13413.57|10
1651612780000|2022-05-03 21:19:40|13535.15|13415.15|13538.33|13418.33|13538.33|13418.33|13534.79|13414.79|10
1651612790000|2022-05-03 21:19:50|13539.03|13419.03|13542.11|13422.11|13542.36|13422.36|13539|13419|10
1651612800000|2022-05-03 21:20:00|13542.28|13422.28|13545.74|13425.74|13546.04|13426.04|13542.28|13422.28|10
1651612810000|2022-05-03 21:20:10|13545.18|13425.18|13545.23|13425.23|13545.63|13425.63|13545.18|13425.18|10
1651612820000|2022-05-03 21:20:20|13543.73|13423.73|13543.33|13423.33|13544.43|13424.43|13543.33|13423.33|10
1651612830000|2022-05-03 21:20:30|13543.48|13423.48|13541.83|13421.83|13543.48|13423.48|13541.83|13421.83|10
1651612840000|2022-05-03 21:20:40|13542.03|13422.03|13541.79|13421.79|13542.05|13422.05|13541.79|13421.79|9
1651612850000|2022-05-03 21:20:50|13541.69|13421.69|13541.32|13421.32|13541.88|13421.88|13541.16|13421.16|10
1651612860000|2022-05-03 21:21:00|13541.26|13421.26|13540.48|13420.48|13541.39|13421.39|13540.48|13420.48|10
1651612870000|2022-05-03 21:21:10|13540.71|13420.71|13541.07|13421.07|13541.07|13421.07|13540.56|13420.56|8
1651612880000|2022-05-03 21:21:20|13541.27|13421.27|13540.59|13420.59|13541.3|13421.3|13540.59|13420.59|7
1651612890000|2022-05-03 21:21:30|13540.28|13420.28|13540.3|13420.3|13540.3|13420.3|13539.92|13419.92|9
1651612900000|2022-05-03 21:21:40|13540.16|13420.16|13539.98|13419.98|13540.18|13420.18|13539.98|13419.98|9
1651612910000|2022-05-03 21:21:50|13540.02|13420.02|13539.69|13419.69|13540.02|13420.02|13539.69|13419.69|7
1651612920000|2022-05-03 21:22:00|13539.34|13419.34|13538.52|13418.52|13539.64|13419.64|13538.52|13418.52|9
1651612930000|2022-05-03 21:22:10|13538.6|13418.6|13537.92|13417.92|13538.61|13418.61|13537.92|13417.92|9
1651612940000|2022-05-03 21:22:20|13537.95|13417.95|13537.84|13417.84|13537.95|13417.95|13537.69|13417.69|10
1651612950000|2022-05-03 21:22:30|13537.16|13417.16|13539.44|13419.44|13539.61|13419.61|13537.16|13417.16|10
1651612960000|2022-05-03 21:22:40|13539.55|13419.55|13540.83|13420.83|13540.83|13420.83|13539.55|13419.55|10
1651612970000|2022-05-03 21:22:50|13540.79|13420.79|13541.22|13421.22|13541.22|13421.22|13540.74|13420.74|9
1651612980000|2022-05-03 21:23:00|13541.23|13421.23|13544.62|13424.62|13544.62|13424.62|13541.23|13421.23|10
1651612990000|2022-05-03 21:23:10|13544.98|13424.98|13544.67|13424.67|13546.29|13426.29|13544.67|13424.67|9
1651613000000|2022-05-03 21:23:20|13545.06|13425.06|13553.31|13433.31|13553.31|13433.31|13545.06|13425.06|10
1651613010000|2022-05-03 21:23:30|13553.09|13433.09|13554.85|13434.85|13556.67|13436.67|13553.09|13433.09|10
1651613020000|2022-05-03 21:23:40|13554.46|13434.46|13556.14|13436.14|13556.14|13436.14|13553.35|13433.35|10
1651613030000|2022-05-03 21:23:50|13557.58|13437.58|13559.7|13439.7|13559.96|13439.96|13557.49|13437.49|10
1651613040000|2022-05-03 21:24:00|13560.09|13440.09|13562.79|13442.79|13562.79|13442.79|13559.73|13439.73|10
1651613050000|2022-05-03 21:24:10|13563.57|13443.57|13564.71|13444.71|13564.71|13444.71|13563.57|13443.57|10
1651613060000|2022-05-03 21:24:20|13565.29|13445.29|13563.88|13443.88|13565.29|13445.29|13563.79|13443.79|10
1651613070000|2022-05-03 21:24:30|13563.3|13443.3|13562.38|13442.38|13563.3|13443.3|13562.2|13442.2|9
1651613080000|2022-05-03 21:24:40|13562.29|13442.29|13561.84|13441.84|13562.29|13442.29|13561.4|13441.4|10
1651613090000|2022-05-03 21:24:50|13561.66|13441.66|13561.39|13441.39|13561.95|13441.95|13561.25|13441.25|10
1651613100000|2022-05-03 21:25:00|13562.04|13442.04|13564.09|13444.09|13564.52|13444.52|13561.67|13441.67|10
1651613110000|2022-05-03 21:25:10|13564.99|13444.99|13566.06|13446.06|13566.06|13446.06|13564.88|13444.88|10
1651613120000|2022-05-03 21:25:20|13566.04|13446.04|13568.35|13448.35|13569.03|13449.03|13566.04|13446.04|10
1651613130000|2022-05-03 21:25:30|13568.43|13448.43|13571.36|13451.36|13571.36|13451.36|13568.43|13448.43|10
1651613140000|2022-05-03 21:25:40|13571.41|13451.41|13572.91|13452.91|13573.01|13453.01|13571.41|13451.41|10
1651613150000|2022-05-03 21:25:50|13572.98|13452.98|13572.94|13452.94|13573.7|13453.7|13572.94|13452.94|10
1651613160000|2022-05-03 21:26:00|13573.02|13453.02|13572.08|13452.08|13573.32|13453.32|13572.08|13452.08|9
1651613170000|2022-05-03 21:26:10|13572.27|13452.27|13571.47|13451.47|13572.27|13452.27|13571.39|13451.39|9
1651613180000|2022-05-03 21:26:20|13571.32|13451.32|13571.21|13451.21|13571.58|13451.58|13571.21|13451.21|10
1651613190000|2022-05-03 21:26:30|13571.13|13451.13|13569.98|13449.98|13571.13|13451.13|13569.89|13449.89|9
1651613200000|2022-05-03 21:26:40|13569.89|13449.89|13570.61|13450.61|13570.61|13450.61|13569.89|13449.89|9
1651613210000|2022-05-03 21:26:50|13570.91|13450.91|13574|13454|13574|13454|13570.91|13450.91|10
1651613220000|2022-05-03 21:27:00|13574.01|13454.01|13574.62|13454.62|13574.62|13454.62|13573.68|13453.68|10
1651613230000|2022-05-03 21:27:10|13574.79|13454.79|13576.53|13456.53|13576.62|13456.62|13574.43|13454.43|10
1651613240000|2022-05-03 21:27:20|13576.91|13456.91|13577.84|13457.84|13578.29|13458.29|13576.91|13456.91|10
1651613250000|2022-05-03 21:27:30|13577.8|13457.8|13578.89|13458.89|13579.05|13459.05|13577.8|13457.8|10
1651613260000|2022-05-03 21:27:40|13579.47|13459.47|13581.86|13461.86|13581.86|13461.86|13579.47|13459.47|10
1651613270000|2022-05-03 21:27:50|13581.97|13461.97|13581.05|13461.05|13581.97|13461.97|13580.87|13460.87|10
1651613280000|2022-05-03 21:28:00|13582.21|13462.21|13584.92|13464.92|13585.04|13465.04|13582.21|13462.21|10
1651613290000|2022-05-03 21:28:10|13585.5|13465.5|13595.58|13475.58|13595.58|13475.58|13585.5|13465.5|10
1651613300000|2022-05-03 21:28:20|13595.9|13475.9|13599.97|13479.97|13600.42|13480.42|13595.9|13475.9|10
1651613310000|2022-05-03 21:28:30|13598.04|13478.04|13601.19|13481.19|13601.19|13481.19|13598.04|13478.04|10
1651613320000|2022-05-03 21:28:40|13600.5|13480.5|13597.35|13477.35|13601.67|13481.67|13597.35|13477.35|10
1651613330000|2022-05-03 21:28:50|13599.77|13479.77|13594.27|13474.27|13599.77|13479.77|13592.29|13472.29|10
1651613340000|2022-05-03 21:29:00|13593.55|13473.55|13592.82|13472.82|13593.55|13473.55|13591.15|13471.15|9
1651613350000|2022-05-03 21:29:10|13592.09|13472.09|13591.79|13471.79|13592.57|13472.57|13591.79|13471.79|9
1651613360000|2022-05-03 21:29:20|13591.81|13471.81|13592.37|13472.37|13592.52|13472.52|13591.58|13471.58|10
1651613370000|2022-05-03 21:29:30|13592.28|13472.28|13592.61|13472.61|13592.93|13472.93|13592.17|13472.17|9
1651613380000|2022-05-03 21:29:40|13592.7|13472.7|13592.64|13472.64|13593.2|13473.2|13592.37|13472.37|10
1651613390000|2022-05-03 21:29:50|13593.29|13473.29|13591.54|13471.54|13593.29|13473.29|13591.14|13471.14|10
1651613400000|2022-05-03 21:30:00|13590.45|13470.45|13589.13|13469.13|13591.57|13471.57|13589.13|13469.13|10
1651613410000|2022-05-03 21:30:10|13589.08|13469.08|13590.59|13470.59|13590.64|13470.64|13589.08|13469.08|10
1651613420000|2022-05-03 21:30:20|13591.35|13471.35|13591.56|13471.56|13591.64|13471.64|13591.17|13471.17|7
1651613430000|2022-05-03 21:30:30|13591.52|13471.52|13592.27|13472.27|13592.27|13472.27|13591.01|13471.01|10
1651613440000|2022-05-03 21:30:40|13591.2|13471.2|13592.78|13472.78|13592.97|13472.97|13591.1|13471.1|9
1651613450000|2022-05-03 21:30:50|13593.06|13473.06|13591.78|13471.78|13593.06|13473.06|13591.61|13471.61|9
1651613460000|2022-05-03 21:31:00|13591.7|13471.7|13590.17|13470.17|13591.7|13471.7|13590.17|13470.17|10
1651613470000|2022-05-03 21:31:10|13590.08|13470.08|13586.41|13466.41|13590.14|13470.14|13586.41|13466.41|10
1651613480000|2022-05-03 21:31:20|13587.36|13467.36|13586.27|13466.27|13587.36|13467.36|13585.83|13465.83|10
1651613490000|2022-05-03 21:31:30|13586.21|13466.21|13585.04|13465.04|13586.21|13466.21|13584.83|13464.83|10
1651613500000|2022-05-03 21:31:40|13584.59|13464.59|13583.25|13463.25|13584.6|13464.6|13583.25|13463.25|10
1651613510000|2022-05-03 21:31:50|13583.15|13463.15|13582.04|13462.04|13583.63|13463.63|13582.04|13462.04|10
1651613520000|2022-05-03 21:32:00|13582.57|13462.57|13581.58|13461.58|13582.57|13462.57|13580.95|13460.95|10
1651613530000|2022-05-03 21:32:10|13581.79|13461.79|13579.32|13459.32|13581.79|13461.79|13579.32|13459.32|10
1651613540000|2022-05-03 21:32:20|13578.22|13458.22|13577.38|13457.38|13578.48|13458.48|13577.38|13457.38|10
1651613550000|2022-05-03 21:32:30|13577.51|13457.51|13576.09|13456.09|13577.51|13457.51|13576.09|13456.09|9
1651613560000|2022-05-03 21:32:40|13575.94|13455.94|13575.52|13455.52|13575.99|13455.99|13575.39|13455.39|10
1651613570000|2022-05-03 21:32:50|13575.29|13455.29|13575.44|13455.44|13575.65|13455.65|13575.29|13455.29|10
1651613580000|2022-05-03 21:33:00|13574.97|13454.97|13571.72|13451.72|13575.15|13455.15|13571.72|13451.72|10
1651613590000|2022-05-03 21:33:10|13572.51|13452.51|13570.61|13450.61|13572.51|13452.51|13570.17|13450.17|9
1651613600000|2022-05-03 21:33:20|13570.09|13450.09|13568.93|13448.93|13570.24|13450.24|13568.93|13448.93|10
1651613610000|2022-05-03 21:33:30|13568.71|13448.71|13567.78|13447.78|13568.71|13448.71|13567.74|13447.74|10
1651613620000|2022-05-03 21:33:40|13567.84|13447.84|13567.4|13447.4|13567.84|13447.84|13567.28|13447.28|10
1651613630000|2022-05-03 21:33:50|13567.56|13447.56|13566.03|13446.03|13567.56|13447.56|13565.57|13445.57|10
1651613640000|2022-05-03 21:34:00|13565.85|13445.85|13566.31|13446.31|13566.43|13446.43|13565.14|13445.14|10
1651613650000|2022-05-03 21:34:10|13566.37|13446.37|13566.05|13446.05|13566.43|13446.43|13566.05|13446.05|7
1651613660000|2022-05-03 21:34:20|13566.07|13446.07|13565.85|13445.85|13566.49|13446.49|13565.85|13445.85|8
1651613670000|2022-05-03 21:34:30|13566.05|13446.05|13565.27|13445.27|13566.49|13446.49|13565.27|13445.27|10
1651613680000|2022-05-03 21:34:40|13565.48|13445.48|13566.37|13446.37|13566.37|13446.37|13564.56|13444.56|10
1651613690000|2022-05-03 21:34:50|13566.7|13446.7|13567.58|13447.58|13567.58|13447.58|13566.7|13446.7|10
1651613700000|2022-05-03 21:35:00|13567.53|13447.53|13567.36|13447.36|13567.6|13447.6|13567.24|13447.24|9
1651613710000|2022-05-03 21:35:10|13566.74|13446.74|13565.78|13445.78|13567.85|13447.85|13565.38|13445.38|10
1651613720000|2022-05-03 21:35:20|13565.13|13445.13|13563.88|13443.88|13565.67|13445.67|13563.88|13443.88|10
1651613730000|2022-05-03 21:35:30|13563.46|13443.46|13559.74|13439.74|13563.46|13443.46|13559.74|13439.74|10
1651613740000|2022-05-03 21:35:40|13559.36|13439.36|13558.19|13438.19|13559.36|13439.36|13558.14|13438.14|10
1651613750000|2022-05-03 21:35:50|13558.07|13438.07|13557.44|13437.44|13558.07|13438.07|13557.43|13437.43|7
1651613760000|2022-05-03 21:36:00|13557.5|13437.5|13556.89|13436.89|13557.89|13437.89|13556.84|13436.84|8
1651613770000|2022-05-03 21:36:10|13556.56|13436.56|13555.64|13435.64|13556.56|13436.56|13555.64|13435.64|9
1651613780000|2022-05-03 21:36:20|13555.3|13435.3|13554.17|13434.17|13555.3|13435.3|13554.17|13434.17|7
1651613790000|2022-05-03 21:36:30|13554.09|13434.09|13553.65|13433.65|13554.09|13434.09|13553.65|13433.65|8
1651613800000|2022-05-03 21:36:40|13553.61|13433.61|13553.14|13433.14|13553.61|13433.61|13553.14|13433.14|9
1651613810000|2022-05-03 21:36:50|13553.18|13433.18|13552.8|13432.8|13553.23|13433.23|13552.8|13432.8|6
1651613820000|2022-05-03 21:37:00|13552.84|13432.84|13552.55|13432.55|13552.86|13432.86|13552.45|13432.45|10
1651613830000|2022-05-03 21:37:10|13552.53|13432.53|13551.28|13431.28|13552.62|13432.62|13551.28|13431.28|8
1651613840000|2022-05-03 21:37:20|13551.57|13431.57|13547.6|13427.6|13551.57|13431.57|13547.6|13427.6|10
1651613850000|2022-05-03 21:37:30|13547.23|13427.23|13545.45|13425.45|13547.23|13427.23|13545.44|13425.44|10
1651613860000|2022-05-03 21:37:40|13545.26|13425.26|13544.55|13424.55|13545.26|13425.26|13544.55|13424.55|8
1651613870000|2022-05-03 21:37:50|13544.06|13424.06|13544.21|13424.21|13544.74|13424.74|13544.06|13424.06|10
1651613880000|2022-05-03 21:38:00|13544.3|13424.3|13544.33|13424.33|13544.34|13424.34|13544.11|13424.11|9
1651613890000|2022-05-03 21:38:10|13544.24|13424.24|13542.27|13422.27|13544.27|13424.27|13542.1|13422.1|10
1651613900000|2022-05-03 21:38:20|13542.42|13422.42|13540.66|13420.66|13542.42|13422.42|13540.66|13420.66|10
1651613910000|2022-05-03 21:38:30|13540.45|13420.45|13538.34|13418.34|13540.45|13420.45|13538.34|13418.34|10
1651613920000|2022-05-03 21:38:40|13538.15|13418.15|13536.56|13416.56|13538.15|13418.15|13536.52|13416.52|9
1651613930000|2022-05-03 21:38:50|13535.9|13415.9|13532.82|13412.82|13535.9|13415.9|13532.82|13412.82|10
1651613940000|2022-05-03 21:39:00|13532.63|13412.63|13536.27|13416.27|13536.54|13416.54|13532.63|13412.63|10
1651613950000|2022-05-03 21:39:10|13537.24|13417.24|13540.71|13420.71|13540.71|13420.71|13537.24|13417.24|9
1651613960000|2022-05-03 21:39:20|13540.35|13420.35|13543.84|13423.84|13543.84|13423.84|13540.35|13420.35|9
1651613970000|2022-05-03 21:39:30|13545.51|13425.51|13547.13|13427.13|13547.19|13427.19|13545.51|13425.51|10
1651613980000|2022-05-03 21:39:40|13546.29|13426.29|13544.21|13424.21|13546.29|13426.29|13542.55|13422.55|10
1651613990000|2022-05-03 21:39:50|13544.24|13424.24|13543.07|13423.07|13544.24|13424.24|13542.91|13422.91|10
1651614000000|2022-05-03 21:40:00|13542.84|13422.84|13543.03|13423.03|13543.16|13423.16|13542.77|13422.77|10
1651614010000|2022-05-03 21:40:10|13543.05|13423.05|13542.89|13422.89|13543.05|13423.05|13542.76|13422.76|9
1651614020000|2022-05-03 21:40:20|13542.64|13422.64|13540.4|13420.4|13542.75|13422.75|13539.59|13419.59|10
1651614030000|2022-05-03 21:40:30|13539.95|13419.95|13543.09|13423.09|13543.09|13423.09|13539.95|13419.95|10
1651614040000|2022-05-03 21:40:40|13544.1|13424.1|13545.11|13425.11|13545.17|13425.17|13543.73|13423.73|10
1651614050000|2022-05-03 21:40:50|13544.97|13424.97|13545.54|13425.54|13545.68|13425.68|13544.97|13424.97|9
1651614060000|2022-05-03 21:41:00|13546.06|13426.06|13546.48|13426.48|13546.48|13426.48|13545.9|13425.9|9
1651614070000|2022-05-03 21:41:10|13546.46|13426.46|13547.42|13427.42|13547.46|13427.46|13546.46|13426.46|7
1651614080000|2022-05-03 21:41:20|13547.37|13427.37|13547.87|13427.87|13548.03|13428.03|13547.36|13427.36|10
1651614090000|2022-05-03 21:41:30|13547.81|13427.81|13547.97|13427.97|13548.01|13428.01|13547.81|13427.81|8
1651614100000|2022-05-03 21:41:40|13548|13428|13548.56|13428.56|13548.56|13428.56|13547.89|13427.89|10
1651614110000|2022-05-03 21:41:50|13548.72|13428.72|13549.02|13429.02|13549.06|13429.06|13548.72|13428.72|9
1651614120000|2022-05-03 21:42:00|13549.1|13429.1|13548.94|13428.94|13549.14|13429.14|13548.83|13428.83|10
1651614130000|2022-05-03 21:42:10|13548.59|13428.59|13548.68|13428.68|13549.01|13429.01|13548.23|13428.23|10
1651614140000|2022-05-03 21:42:20|13548.57|13428.57|13548.41|13428.41|13548.57|13428.57|13548.3|13428.3|7
1651614150000|2022-05-03 21:42:30|13548.3|13428.3|13549.26|13429.26|13549.26|13429.26|13548.3|13428.3|10
1651614160000|2022-05-03 21:42:40|13548.97|13428.97|13549.31|13429.31|13549.31|13429.31|13548.62|13428.62|9
1651614170000|2022-05-03 21:42:50|13549.29|13429.29|13549.03|13429.03|13549.4|13429.4|13548.9|13428.9|7
1651614180000|2022-05-03 21:43:00|13549.04|13429.04|13550.06|13430.06|13550.12|13430.12|13548.96|13428.96|9
1651614190000|2022-05-03 21:43:10|13550.2|13430.2|13550.31|13430.31|13550.35|13430.35|13550.17|13430.17|9
1651614200000|2022-05-03 21:43:20|13550.42|13430.42|13550.24|13430.24|13550.42|13430.42|13550.24|13430.24|8
1651614210000|2022-05-03 21:43:30|13550.3|13430.3|13550.71|13430.71|13550.78|13430.78|13550.3|13430.3|9
1651614220000|2022-05-03 21:43:40|13550.61|13430.61|13550.66|13430.66|13550.75|13430.75|13550.6|13430.6|10
1651614230000|2022-05-03 21:43:50|13550.71|13430.71|13552.08|13432.08|13552.08|13432.08|13550.71|13430.71|9
1651614240000|2022-05-03 21:44:00|13551.13|13431.13|13547.07|13427.07|13551.13|13431.13|13546.97|13426.97|10
1651614250000|2022-05-03 21:44:10|13546.85|13426.85|13549.08|13429.08|13549.08|13429.08|13546.85|13426.85|10
1651614260000|2022-05-03 21:44:20|13548.98|13428.98|13550.53|13430.53|13550.53|13430.53|13548.98|13428.98|9
1651614270000|2022-05-03 21:44:30|13550.93|13430.93|13550.92|13430.92|13551.46|13431.46|13550.92|13430.92|10
1651614280000|2022-05-03 21:44:40|13551.02|13431.02|13550.35|13430.35|13551.1|13431.1|13550.35|13430.35|9
1651614290000|2022-05-03 21:44:50|13550.17|13430.17|13549.14|13429.14|13550.17|13430.17|13549.14|13429.14|9
1651614300000|2022-05-03 21:45:00|13549.71|13429.71|13550.36|13430.36|13550.75|13430.75|13549.71|13429.71|10
1651614310000|2022-05-03 21:45:10|13550.67|13430.67|13550.49|13430.49|13551.09|13431.09|13550.49|13430.49|9
1651614320000|2022-05-03 21:45:20|13550.36|13430.36|13549.33|13429.33|13550.36|13430.36|13549.13|13429.13|10
1651614330000|2022-05-03 21:45:30|13549.82|13429.82|13550.78|13430.78|13551.09|13431.09|13549.82|13429.82|10
1651614340000|2022-05-03 21:45:40|13550.76|13430.76|13551.21|13431.21|13551.23|13431.23|13550.71|13430.71|10
1651614350000|2022-05-03 21:45:50|13551.12|13431.12|13551.41|13431.41|13551.6|13431.6|13551.12|13431.12|10
1651614360000|2022-05-03 21:46:00|13551.43|13431.43|13551.61|13431.61|13551.61|13431.61|13551.43|13431.43|6
1651614370000|2022-05-03 21:46:10|13551.35|13431.35|13551.62|13431.62|13551.66|13431.66|13551.35|13431.35|9
1651614380000|2022-05-03 21:46:20|13551.59|13431.59|13550.87|13430.87|13551.77|13431.77|13550.83|13430.83|10
1651614390000|2022-05-03 21:46:30|13550.91|13430.91|13550.83|13430.83|13550.91|13430.91|13550.73|13430.73|8
1651614400000|2022-05-03 21:46:40|13550.79|13430.79|13551.28|13431.28|13551.28|13431.28|13550.64|13430.64|10
1651614410000|2022-05-03 21:46:50|13551.24|13431.24|13551.58|13431.58|13551.91|13431.91|13551.24|13431.24|10
1651614420000|2022-05-03 21:47:00|13551.71|13431.71|13550.74|13430.74|13551.87|13431.87|13550.74|13430.74|10
1651614430000|2022-05-03 21:47:10|13551.24|13431.24|13552.13|13432.13|13552.25|13432.25|13551.24|13431.24|10
1651614440000|2022-05-03 21:47:20|13552.35|13432.35|13552.54|13432.54|13552.54|13432.54|13552.25|13432.25|8
1651614450000|2022-05-03 21:47:30|13552.66|13432.66|13552.59|13432.59|13552.87|13432.87|13552.49|13432.49|10
1651614460000|2022-05-03 21:47:40|13552.62|13432.62|13552.79|13432.79|13553.05|13433.05|13552.47|13432.47|9
1651614470000|2022-05-03 21:47:50|13552.71|13432.71|13552.59|13432.59|13552.74|13432.74|13552.52|13432.52|9
1651614480000|2022-05-03 21:48:00|13552.36|13432.36|13553.02|13433.02|13553.09|13433.09|13552.36|13432.36|10
1651614490000|2022-05-03 21:48:10|13552.99|13432.99|13554.79|13434.79|13554.96|13434.96|13552.99|13432.99|9
1651614500000|2022-05-03 21:48:20|13554.96|13434.96|13556.36|13436.36|13556.36|13436.36|13554.96|13434.96|9
1651614510000|2022-05-03 21:48:30|13556.25|13436.25|13559.25|13439.25|13559.25|13439.25|13556.25|13436.25|10
1651614520000|2022-05-03 21:48:40|13559.09|13439.09|13560.92|13440.92|13560.92|13440.92|13559.09|13439.09|10
1651614530000|2022-05-03 21:48:50|13561|13441|13561.72|13441.72|13561.72|13441.72|13560.65|13440.65|10
1651614540000|2022-05-03 21:49:00|13562.15|13442.15|13563.02|13443.02|13563.02|13443.02|13562.15|13442.15|9
1651614550000|2022-05-03 21:49:10|13562.94|13442.94|13564.13|13444.13|13564.21|13444.21|13562.93|13442.93|10
1651614560000|2022-05-03 21:49:20|13563.97|13443.97|13566.29|13446.29|13566.29|13446.29|13563.97|13443.97|10
1651614570000|2022-05-03 21:49:30|13566.28|13446.28|13566.99|13446.99|13566.99|13446.99|13566.28|13446.28|9
1651614580000|2022-05-03 21:49:40|13566.95|13446.95|13568.75|13448.75|13568.75|13448.75|13566.74|13446.74|9
1651614590000|2022-05-03 21:49:50|13570.19|13450.19|13574.27|13454.27|13574.4|13454.4|13570.19|13450.19|10
1651614600000|2022-05-03 21:50:00|13574.79|13454.79|13575.33|13455.33|13577.58|13457.58|13574.79|13454.79|9
1651614610000|2022-05-03 21:50:10|13575.26|13455.26|13573.76|13453.76|13575.26|13455.26|13573.76|13453.76|10
1651614620000|2022-05-03 21:50:20|13574.4|13454.4|13573.47|13453.47|13574.4|13454.4|13573.47|13453.47|9
1651614630000|2022-05-03 21:50:30|13573.53|13453.53|13572.84|13452.84|13573.53|13453.53|13572.84|13452.84|9
1651614640000|2022-05-03 21:50:40|13572.91|13452.91|13571.96|13451.96|13572.91|13452.91|13571.69|13451.69|10
1651614650000|2022-05-03 21:50:50|13571.91|13451.91|13571.55|13451.55|13572|13452|13571.55|13451.55|10
1651614660000|2022-05-03 21:51:00|13571.4|13451.4|13571.2|13451.2|13571.71|13451.71|13570.96|13450.96|10
1651614670000|2022-05-03 21:51:10|13570.94|13450.94|13570.32|13450.32|13570.94|13450.94|13570.14|13450.14|9
1651614680000|2022-05-03 21:51:20|13570.37|13450.37|13569.34|13449.34|13570.45|13450.45|13569.34|13449.34|9
1651614690000|2022-05-03 21:51:30|13569.07|13449.07|13567.41|13447.41|13569.07|13449.07|13567.41|13447.41|9
1651614700000|2022-05-03 21:51:40|13567.24|13447.24|13564.22|13444.22|13567.24|13447.24|13564.22|13444.22|10
1651614710000|2022-05-03 21:51:50|13564.2|13444.2|13562.97|13442.97|13564.2|13444.2|13562.97|13442.97|9
1651614720000|2022-05-03 21:52:00|13562.61|13442.61|13560.85|13440.85|13562.61|13442.61|13560.85|13440.85|10
1651614730000|2022-05-03 21:52:10|13560.65|13440.65|13558.3|13438.3|13560.72|13440.72|13558.3|13438.3|10
1651614740000|2022-05-03 21:52:20|13558.25|13438.25|13557.18|13437.18|13558.25|13438.25|13557.18|13437.18|9
1651614750000|2022-05-03 21:52:30|13556.97|13436.97|13555.78|13435.78|13556.97|13436.97|13555.78|13435.78|7
1651614760000|2022-05-03 21:52:40|13555.65|13435.65|13555.83|13435.83|13555.94|13435.94|13555.56|13435.56|8
1651614770000|2022-05-03 21:52:50|13555.76|13435.76|13555.73|13435.73|13555.76|13435.76|13555.44|13435.44|9
1651614780000|2022-05-03 21:53:00|13555.77|13435.77|13555.21|13435.21|13555.77|13435.77|13555.1|13435.1|8
1651614790000|2022-05-03 21:53:10|13554.93|13434.93|13550.71|13430.71|13554.93|13434.93|13550.71|13430.71|10
1651614800000|2022-05-03 21:53:20|13550.63|13430.63|13546.64|13426.64|13550.63|13430.63|13546.64|13426.64|9
1651614810000|2022-05-03 21:53:30|13546.48|13426.48|13547.65|13427.65|13547.65|13427.65|13545.85|13425.85|9
1651614820000|2022-05-03 21:53:40|13548.12|13428.12|13549.41|13429.41|13549.87|13429.87|13548.12|13428.12|10
1651614830000|2022-05-03 21:53:50|13549.33|13429.33|13549.4|13429.4|13549.97|13429.97|13549.33|13429.33|10
1651614840000|2022-05-03 21:54:00|13549.49|13429.49|13550.01|13430.01|13550.5|13430.5|13549.45|13429.45|10
1651614850000|2022-05-03 21:54:10|13550.52|13430.52|13551.2|13431.2|13551.2|13431.2|13550.52|13430.52|7
1651614860000|2022-05-03 21:54:20|13551.47|13431.47|13551.61|13431.61|13551.66|13431.66|13551.47|13431.47|6
1651614870000|2022-05-03 21:54:30|13551.73|13431.73|13552.09|13432.09|13552.09|13432.09|13551.59|13431.59|8
1651614880000|2022-05-03 21:54:40|13551.67|13431.67|13551.8|13431.8|13551.97|13431.97|13551.67|13431.67|10
1651614890000|2022-05-03 21:54:50|13551.71|13431.71|13551.74|13431.74|13551.86|13431.86|13551.59|13431.59|9
1651614900000|2022-05-03 21:55:00|13551.92|13431.92|13552.36|13432.36|13552.81|13432.81|13551.83|13431.83|10
1651614910000|2022-05-03 21:55:10|13551.89|13431.89|13549.22|13429.22|13551.89|13431.89|13549.22|13429.22|10
1651614920000|2022-05-03 21:55:20|13549.3|13429.3|13548.46|13428.46|13549.3|13429.3|13548|13428|9
1651614930000|2022-05-03 21:55:30|13548.41|13428.41|13548.03|13428.03|13548.41|13428.41|13548.03|13428.03|9
1651614940000|2022-05-03 21:55:40|13547.95|13427.95|13546.33|13426.33|13547.95|13427.95|13546.3|13426.3|10
1651614950000|2022-05-03 21:55:50|13546.55|13426.55|13542.44|13422.44|13546.55|13426.55|13542.44|13422.44|10
1651614960000|2022-05-03 21:56:00|13542.48|13422.48|13546.26|13426.26|13546.26|13426.26|13542.48|13422.48|10
1651614970000|2022-05-03 21:56:10|13545.97|13425.97|13549.42|13429.42|13549.42|13429.42|13545.97|13425.97|9
1651614980000|2022-05-03 21:56:20|13548.9|13428.9|13549.12|13429.12|13549.28|13429.28|13548.52|13428.52|10
1651614990000|2022-05-03 21:56:30|13549.29|13429.29|13551.62|13431.62|13551.62|13431.62|13549.29|13429.29|10
1651615000000|2022-05-03 21:56:40|13551.77|13431.77|13552.55|13432.55|13552.55|13432.55|13551.77|13431.77|10
1651615010000|2022-05-03 21:56:50|13552.39|13432.39|13552.86|13432.86|13552.86|13432.86|13552.25|13432.25|10
1651615020000|2022-05-03 21:57:00|13552.96|13432.96|13553.37|13433.37|13553.38|13433.38|13552.96|13432.96|9
1651615030000|2022-05-03 21:57:10|13553.24|13433.24|13553.24|13433.24|13553.34|13433.34|13553.09|13433.09|10
1651615040000|2022-05-03 21:57:20|13552.93|13432.93|13554.09|13434.09|13554.1|13434.1|13552.68|13432.68|10
1651615050000|2022-05-03 21:57:30|13555.12|13435.12|13553.89|13433.89|13555.3|13435.3|13553.89|13433.89|9
1651615060000|2022-05-03 21:57:40|13553.88|13433.88|13552.91|13432.91|13554.11|13434.11|13552.79|13432.79|10
1651615070000|2022-05-03 21:57:50|13552.88|13432.88|13552.69|13432.69|13552.92|13432.92|13552.69|13432.69|10
1651615080000|2022-05-03 21:58:00|13552.63|13432.63|13551.94|13431.94|13552.76|13432.76|13551.85|13431.85|10
1651615090000|2022-05-03 21:58:10|13551.81|13431.81|13551.68|13431.68|13551.82|13431.82|13551.45|13431.45|10
1651615100000|2022-05-03 21:58:20|13551.7|13431.7|13552.88|13432.88|13552.88|13432.88|13551.69|13431.69|7
1651615110000|2022-05-03 21:58:30|13553.14|13433.14|13553.65|13433.65|13553.65|13433.65|13553.14|13433.14|10
1651615120000|2022-05-03 21:58:40|13553.56|13433.56|13554.13|13434.13|13554.13|13434.13|13553.47|13433.47|10
1651615130000|2022-05-03 21:58:50|13554.25|13434.25|13555.81|13435.81|13555.81|13435.81|13554.25|13434.25|10
1651615140000|2022-05-03 21:59:00|13556.17|13436.17|13558.08|13438.08|13558.15|13438.15|13556.17|13436.17|9
1651615150000|2022-05-03 21:59:10|13558.12|13438.12|13558.28|13438.28|13558.58|13438.58|13557.98|13437.98|10
1651615160000|2022-05-03 21:59:20|13558.22|13438.22|13557.86|13437.86|13558.23|13438.23|13557.86|13437.86|9
1651615170000|2022-05-03 21:59:30|13557.84|13437.84|13557.95|13437.95|13557.95|13437.95|13557.74|13437.74|7
1651615180000|2022-05-03 21:59:40|13557.69|13437.69|13557.3|13437.3|13557.77|13437.77|13557.05|13437.05|9
1651615190000|2022-05-03 21:59:50|13557.17|13437.17|13556.71|13436.71|13557.17|13437.17|13556.71|13436.71|6
1651615200000|2022-05-03 22:00:00|13556.79|13436.79|13556.77|13436.77|13557.13|13437.13|13556.77|13436.77|8
1651615210000|2022-05-03 22:00:10|13556.56|13436.56|13553.29|13433.29|13556.56|13436.56|13553.29|13433.29|10
1651615220000|2022-05-03 22:00:20|13552.54|13432.54|13550.67|13430.67|13552.56|13432.56|13550.67|13430.67|9
1651615230000|2022-05-03 22:00:30|13550.76|13430.76|13550.3|13430.3|13550.98|13430.98|13550.16|13430.16|10
1651615240000|2022-05-03 22:00:40|13549.98|13429.98|13549.81|13429.81|13549.99|13429.99|13549.6|13429.6|10
1651615250000|2022-05-03 22:00:50|13549.73|13429.73|13549.65|13429.65|13549.94|13429.94|13549.14|13429.14|9
1651615260000|2022-05-03 22:01:00|13549.71|13429.71|13550.7|13430.7|13550.85|13430.85|13549.71|13429.71|10
1651615270000|2022-05-03 22:01:10|13550.97|13430.97|13550.14|13430.14|13550.97|13430.97|13550.14|13430.14|6
1651615280000|2022-05-03 22:01:20|13550.21|13430.21|13550.08|13430.08|13550.42|13430.42|13549.65|13429.65|10
1651615290000|2022-05-03 22:01:30|13549.98|13429.98|13550.44|13430.44|13550.74|13430.74|13549.75|13429.75|9
1651615300000|2022-05-03 22:01:40|13550.72|13430.72|13550.81|13430.81|13550.86|13430.86|13550.68|13430.68|8
1651615310000|2022-05-03 22:01:50|13550.82|13430.82|13551.17|13431.17|13551.19|13431.19|13550.67|13430.67|10
1651615320000|2022-05-03 22:02:00|13551.18|13431.18|13551.76|13431.76|13551.76|13431.76|13551.18|13431.18|7
1651615330000|2022-05-03 22:02:10|13551.47|13431.47|13552.08|13432.08|13552.14|13432.14|13551.47|13431.47|10
1651615340000|2022-05-03 22:02:20|13552.09|13432.09|13552.65|13432.65|13552.65|13432.65|13551.81|13431.81|10
1651615350000|2022-05-03 22:02:30|13553.24|13433.24|13553.22|13433.22|13553.28|13433.28|13553.02|13433.02|9
1651615360000|2022-05-03 22:02:40|13553.04|13433.04|13553.01|13433.01|13553.34|13433.34|13553.01|13433.01|9
1651615370000|2022-05-03 22:02:50|13553.06|13433.06|13552.37|13432.37|13553.12|13433.12|13552.26|13432.26|8
1651615380000|2022-05-03 22:03:00|13552.2|13432.2|13551.58|13431.58|13552.49|13432.49|13551.58|13431.58|10
1651615390000|2022-05-03 22:03:10|13551.22|13431.22|13547.51|13427.51|13551.22|13431.22|13547.26|13427.26|9
1651615400000|2022-05-03 22:03:20|13547.65|13427.65|13549.01|13429.01|13549.01|13429.01|13547.65|13427.65|9
1651615410000|2022-05-03 22:03:30|13548.89|13428.89|13548.78|13428.78|13549.21|13429.21|13548.66|13428.66|10
1651615420000|2022-05-03 22:03:40|13549.03|13429.03|13548.68|13428.68|13549.03|13429.03|13548.68|13428.68|7
1651615430000|2022-05-03 22:03:50|13548.97|13428.97|13550.49|13430.49|13550.49|13430.49|13548.93|13428.93|9
1651615440000|2022-05-03 22:04:00|13550.93|13430.93|13551.72|13431.72|13551.85|13431.85|13550.88|13430.88|9
1651615450000|2022-05-03 22:04:10|13551.81|13431.81|13551.86|13431.86|13552.01|13432.01|13551.46|13431.46|10
1651615460000|2022-05-03 22:04:20|13552.19|13432.19|13552.54|13432.54|13552.59|13432.59|13552.19|13432.19|8
1651615470000|2022-05-03 22:04:30|13552.63|13432.63|13554.01|13434.01|13554.01|13434.01|13552.63|13432.63|9
1651615480000|2022-05-03 22:04:40|13554.07|13434.07|13549.62|13429.62|13554.07|13434.07|13549.62|13429.62|10
1651615490000|2022-05-03 22:04:50|13549.57|13429.57|13547.47|13427.47|13549.85|13429.85|13547.47|13427.47|10
1651615500000|2022-05-03 22:05:00|13546.98|13426.98|13546.6|13426.6|13546.98|13426.98|13545.59|13425.59|10
1651615510000|2022-05-03 22:05:10|13546.27|13426.27|13546.35|13426.35|13547.04|13427.04|13546.27|13426.27|9
1651615520000|2022-05-03 22:05:20|13546.3|13426.3|13544.9|13424.9|13546.3|13426.3|13544.9|13424.9|8
1651615530000|2022-05-03 22:05:30|13544.08|13424.08|13542.28|13422.28|13544.08|13424.08|13542.28|13422.28|9
1651615540000|2022-05-03 22:05:40|13542.1|13422.1|13541.43|13421.43|13542.1|13422.1|13541.21|13421.21|9
1651615550000|2022-05-03 22:05:50|13540.84|13420.84|13538.54|13418.54|13541|13421|13538.54|13418.54|10
1651615560000|2022-05-03 22:06:00|13538.86|13418.86|13539.17|13419.17|13539.39|13419.39|13538.71|13418.71|10
1651615570000|2022-05-03 22:06:10|13539.05|13419.05|13537.53|13417.53|13539.34|13419.34|13537.53|13417.53|10
1651615580000|2022-05-03 22:06:20|13537.54|13417.54|13536.47|13416.47|13537.82|13417.82|13536.47|13416.47|10
1651615590000|2022-05-03 22:06:30|13536.31|13416.31|13535.92|13415.92|13536.31|13416.31|13535.91|13415.91|10
1651615600000|2022-05-03 22:06:40|13535.73|13415.73|13533.85|13413.85|13535.73|13415.73|13533.85|13413.85|9
1651615610000|2022-05-03 22:06:50|13533.6|13413.6|13533.51|13413.51|13533.66|13413.66|13533|13413|10
1651615620000|2022-05-03 22:07:00|13533.93|13413.93|13534.96|13414.96|13534.96|13414.96|13533.37|13413.37|10
1651615630000|2022-05-03 22:07:10|13534.94|13414.94|13535.54|13415.54|13536.12|13416.12|13534.94|13414.94|10
1651615640000|2022-05-03 22:07:20|13535.61|13415.61|13536.38|13416.38|13536.38|13416.38|13535.37|13415.37|9
1651615650000|2022-05-03 22:07:30|13535.77|13415.77|13535.31|13415.31|13535.77|13415.77|13535.25|13415.25|10
1651615660000|2022-05-03 22:07:40|13535.36|13415.36|13537.38|13417.38|13537.4|13417.4|13535.36|13415.36|10
1651615670000|2022-05-03 22:07:50|13537.37|13417.37|13538.25|13418.25|13538.35|13418.35|13537.37|13417.37|9
1651615680000|2022-05-03 22:08:00|13538.16|13418.16|13539.31|13419.31|13539.31|13419.31|13538.16|13418.16|10
1651615690000|2022-05-03 22:08:10|13539.13|13419.13|13540.44|13420.44|13540.44|13420.44|13539.13|13419.13|9
1651615700000|2022-05-03 22:08:20|13540.52|13420.52|13543.44|13423.44|13543.44|13423.44|13540.52|13420.52|9
1651615710000|2022-05-03 22:08:30|13543.88|13423.88|13544.43|13424.43|13545.03|13425.03|13543.79|13423.79|10
1651615720000|2022-05-03 22:08:40|13544.71|13424.71|13545.11|13425.11|13545.34|13425.34|13544.49|13424.49|10
1651615730000|2022-05-03 22:08:50|13545.3|13425.3|13544.89|13424.89|13545.73|13425.73|13544.73|13424.73|10
1651615740000|2022-05-03 22:09:00|13544.98|13424.98|13545.24|13425.24|13545.32|13425.32|13544.32|13424.32|10
1651615750000|2022-05-03 22:09:10|13545.47|13425.47|13545.61|13425.61|13546.55|13426.55|13545.36|13425.36|10
1651615760000|2022-05-03 22:09:20|13545.23|13425.23|13543.71|13423.71|13545.23|13425.23|13543.71|13423.71|10
1651615770000|2022-05-03 22:09:30|13543.12|13423.12|13541.58|13421.58|13543.29|13423.29|13541.58|13421.58|10
1651615780000|2022-05-03 22:09:40|13541.17|13421.17|13539.18|13419.18|13541.17|13421.17|13539.14|13419.14|10
1651615790000|2022-05-03 22:09:50|13539.19|13419.19|13540.2|13420.2|13540.2|13420.2|13539.14|13419.14|10
1651615800000|2022-05-03 22:10:00|13540.03|13420.03|13540.27|13420.27|13540.39|13420.39|13540.01|13420.01|10
1651615810000|2022-05-03 22:10:10|13539.69|13419.69|13539.41|13419.41|13539.7|13419.7|13539.41|13419.41|10
1651615820000|2022-05-03 22:10:20|13539.54|13419.54|13538.89|13418.89|13539.54|13419.54|13538.89|13418.89|10
1651615830000|2022-05-03 22:10:30|13538.91|13418.91|13537.82|13417.82|13538.91|13418.91|13537.8|13417.8|9
1651615840000|2022-05-03 22:10:40|13537.8|13417.8|13538.11|13418.11|13538.27|13418.27|13537.8|13417.8|10
1651615850000|2022-05-03 22:10:50|13537.86|13417.86|13538.53|13418.53|13538.6|13418.6|13537.86|13417.86|10
1651615860000|2022-05-03 22:11:00|13538.29|13418.29|13538.91|13418.91|13538.91|13418.91|13538.14|13418.14|10
1651615870000|2022-05-03 22:11:10|13538.78|13418.78|13538.46|13418.46|13539.7|13419.7|13538.46|13418.46|8
1651615880000|2022-05-03 22:11:20|13538.3|13418.3|13536.04|13416.04|13538.3|13418.3|13535.98|13415.98|9
1651615890000|2022-05-03 22:11:30|13536.05|13416.05|13535.72|13415.72|13536.18|13416.18|13535.68|13415.68|10
1651615900000|2022-05-03 22:11:40|13535.75|13415.75|13535.55|13415.55|13535.75|13415.75|13535.54|13415.54|9
1651615910000|2022-05-03 22:11:50|13535.26|13415.26|13534.77|13414.77|13535.36|13415.36|13534.77|13414.77|10
1651615920000|2022-05-03 22:12:00|13534.84|13414.84|13534.4|13414.4|13534.95|13414.95|13534.4|13414.4|10
1651615930000|2022-05-03 22:12:10|13534.26|13414.26|13533.98|13413.98|13534.35|13414.35|13533.98|13413.98|9
1651615940000|2022-05-03 22:12:20|13534.07|13414.07|13533.81|13413.81|13534.09|13414.09|13533.72|13413.72|6
1651615950000|2022-05-03 22:12:30|13533.62|13413.62|13534.83|13414.83|13534.98|13414.98|13533.49|13413.49|7
1651615960000|2022-05-03 22:12:40|13535.13|13415.13|13536.39|13416.39|13536.39|13416.39|13535.13|13415.13|9
1651615970000|2022-05-03 22:12:50|13536.32|13416.32|13538.3|13418.3|13538.77|13418.77|13536.27|13416.27|10
1651615980000|2022-05-03 22:13:00|13538.15|13418.15|13538.33|13418.33|13538.33|13418.33|13537.23|13417.23|10
1651615990000|2022-05-03 22:13:10|13538.94|13418.94|13539.9|13419.9|13539.9|13419.9|13538.89|13418.89|8
1651616000000|2022-05-03 22:13:20|13539.77|13419.77|13539.85|13419.85|13540|13420|13539.73|13419.73|10
1651616010000|2022-05-03 22:13:30|13540.7|13420.7|13540.65|13420.65|13540.92|13420.92|13540.42|13420.42|6
1651616020000|2022-05-03 22:13:40|13540.87|13420.87|13541.13|13421.13|13541.13|13421.13|13540.87|13420.87|10
1651616030000|2022-05-03 22:13:50|13541.14|13421.14|13541.2|13421.2|13541.2|13421.2|13541.13|13421.13|6
1651616040000|2022-05-03 22:14:00|13541.26|13421.26|13541.7|13421.7|13541.73|13421.73|13541.26|13421.26|8
1651616050000|2022-05-03 22:14:10|13541.79|13421.79|13541.24|13421.24|13541.79|13421.79|13541.24|13421.24|8
1651616060000|2022-05-03 22:14:20|13541.17|13421.17|13541.02|13421.02|13541.17|13421.17|13540.85|13420.85|7
1651616070000|2022-05-03 22:14:30|13541.09|13421.09|13540.81|13420.81|13541.09|13421.09|13540.77|13420.77|9
1651616080000|2022-05-03 22:14:40|13540.89|13420.89|13541.64|13421.64|13541.64|13421.64|13540.83|13420.83|9
1651616090000|2022-05-03 22:14:50|13541.74|13421.74|13542.24|13422.24|13542.64|13422.64|13541.74|13421.74|10
1651616100000|2022-05-03 22:15:00|13542.45|13422.45|13540.41|13420.41|13542.45|13422.45|13540.41|13420.41|8
1651616110000|2022-05-03 22:15:10|13540.28|13420.28|13536.99|13416.99|13540.28|13420.28|13536.78|13416.78|10
1651616120000|2022-05-03 22:15:20|13537.49|13417.49|13539.17|13419.17|13539.17|13419.17|13537.49|13417.49|9
1651616130000|2022-05-03 22:15:30|13539.18|13419.18|13540.23|13420.23|13540.23|13420.23|13539.07|13419.07|10
1651616140000|2022-05-03 22:15:40|13540.43|13420.43|13541.71|13421.71|13541.71|13421.71|13539.67|13419.67|10
1651616150000|2022-05-03 22:15:50|13541.65|13421.65|13544.81|13424.81|13544.81|13424.81|13541.65|13421.65|10
1651616160000|2022-05-03 22:16:00|13544.84|13424.84|13549.08|13429.08|13549.08|13429.08|13544.84|13424.84|10
1651616170000|2022-05-03 22:16:10|13549.76|13429.76|13561.88|13441.88|13561.88|13441.88|13549.76|13429.76|10
1651616180000|2022-05-03 22:16:20|13562.69|13442.69|13568.29|13448.29|13568.29|13448.29|13562.69|13442.69|10
1651616190000|2022-05-03 22:16:30|13568.72|13448.72|13578.11|13458.11|13578.11|13458.11|13568.72|13448.72|10
1651616200000|2022-05-03 22:16:40|13578.24|13458.24|13580.93|13460.93|13580.93|13460.93|13577.78|13457.78|10
1651616210000|2022-05-03 22:16:50|13580.51|13460.51|13582.28|13462.28|13582.28|13462.28|13580.51|13460.51|10
1651616220000|2022-05-03 22:17:00|13582.29|13462.29|13582.17|13462.17|13582.52|13462.52|13582.17|13462.17|10
1651616230000|2022-05-03 22:17:10|13582.15|13462.15|13582.22|13462.22|13582.22|13462.22|13581.84|13461.84|10
1651616240000|2022-05-03 22:17:20|13581.29|13461.29|13579.6|13459.6|13581.33|13461.33|13579.6|13459.6|10
1651616250000|2022-05-03 22:17:30|13579.94|13459.94|13578.04|13458.04|13579.94|13459.94|13578.04|13458.04|9
1651616260000|2022-05-03 22:17:40|13578.05|13458.05|13576.66|13456.66|13578.05|13458.05|13576.64|13456.64|10
1651616270000|2022-05-03 22:17:50|13576.86|13456.86|13576.33|13456.33|13577.09|13457.09|13576.33|13456.33|10
1651616280000|2022-05-03 22:18:00|13576.22|13456.22|13576.65|13456.65|13576.65|13456.65|13576.04|13456.04|10
1651616290000|2022-05-03 22:18:10|13576.68|13456.68|13576.95|13456.95|13576.95|13456.95|13576.11|13456.11|10
1651616300000|2022-05-03 22:18:20|13576.99|13456.99|13577.89|13457.89|13578.07|13458.07|13576.99|13456.99|10
1651616310000|2022-05-03 22:18:30|13577.67|13457.67|13577.02|13457.02|13577.67|13457.67|13577.02|13457.02|9
1651616320000|2022-05-03 22:18:40|13576.82|13456.82|13576.98|13456.98|13577.09|13457.09|13576.82|13456.82|10
1651616330000|2022-05-03 22:18:50|13577|13457|13576.99|13456.99|13577.12|13457.12|13576.64|13456.64|10
1651616340000|2022-05-03 22:19:00|13576.85|13456.85|13576.75|13456.75|13576.93|13456.93|13576.7|13456.7|10
1651616350000|2022-05-03 22:19:10|13576.72|13456.72|13575.76|13455.76|13577.18|13457.18|13575.76|13455.76|9
1651616360000|2022-05-03 22:19:20|13575.65|13455.65|13575.13|13455.13|13575.76|13455.76|13575.07|13455.07|5
1651616370000|2022-05-03 22:19:30|13575.01|13455.01|13576.11|13456.11|13576.11|13456.11|13575.01|13455.01|8
1651616380000|2022-05-03 22:19:40|13576.24|13456.24|13576.63|13456.63|13576.66|13456.66|13576.24|13456.24|10
1651616390000|2022-05-03 22:19:50|13576.62|13456.62|13576.92|13456.92|13576.98|13456.98|13576.62|13456.62|8
1651616400000|2022-05-03 22:20:00|13576.94|13456.94|13577.85|13457.85|13577.85|13457.85|13576.94|13456.94|6
1651616410000|2022-05-03 22:20:10|13577.86|13457.86|13578.63|13458.63|13578.63|13458.63|13577.4|13457.4|9
1651616420000|2022-05-03 22:20:20|13578.8|13458.8|13579.86|13459.86|13579.99|13459.99|13578.72|13458.72|10
1651616430000|2022-05-03 22:20:30|13579.98|13459.98|13585.37|13465.37|13585.37|13465.37|13579.98|13459.98|10
1651616440000|2022-05-03 22:20:40|13585.68|13465.68|13586.82|13466.82|13586.86|13466.86|13585.68|13465.68|8
1651616450000|2022-05-03 22:20:50|13586.74|13466.74|13585.62|13465.62|13586.74|13466.74|13585.62|13465.62|8
1651616460000|2022-05-03 22:21:00|13584.74|13464.74|13584.87|13464.87|13585.04|13465.04|13584.29|13464.29|10
1651616470000|2022-05-03 22:21:10|13584.65|13464.65|13585.38|13465.38|13585.39|13465.39|13584.65|13464.65|10
1651616480000|2022-05-03 22:21:20|13585.66|13465.66|13586.4|13466.4|13586.53|13466.53|13585.66|13465.66|10
1651616490000|2022-05-03 22:21:30|13586.37|13466.37|13591.99|13471.99|13591.99|13471.99|13586.37|13466.37|10
1651616500000|2022-05-03 22:21:40|13592.38|13472.38|13597.52|13477.52|13597.52|13477.52|13592.38|13472.38|10
1651616510000|2022-05-03 22:21:50|13597.13|13477.13|13595.4|13475.4|13597.13|13477.13|13595.4|13475.4|9
1651616520000|2022-05-03 22:22:00|13596.77|13476.77|13595.41|13475.41|13596.77|13476.77|13595.41|13475.41|9
1651616530000|2022-05-03 22:22:10|13595.67|13475.67|13594.83|13474.83|13595.71|13475.71|13594.83|13474.83|9
1651616540000|2022-05-03 22:22:20|13594.96|13474.96|13594.64|13474.64|13595.34|13475.34|13594.53|13474.53|10
1651616550000|2022-05-03 22:22:30|13594.73|13474.73|13595.56|13475.56|13595.56|13475.56|13594.59|13474.59|10
1651616560000|2022-05-03 22:22:40|13595.81|13475.81|13596.43|13476.43|13596.49|13476.49|13595.76|13475.76|8
1651616570000|2022-05-03 22:22:50|13596.8|13476.8|13597.31|13477.31|13597.39|13477.39|13596.64|13476.64|10
1651616580000|2022-05-03 22:23:00|13597.52|13477.52|13598.25|13478.25|13598.25|13478.25|13597.42|13477.42|10
1651616590000|2022-05-03 22:23:10|13598.38|13478.38|13599.53|13479.53|13599.67|13479.67|13598.38|13478.38|9
1651616600000|2022-05-03 22:23:20|13599.32|13479.32|13598.68|13478.68|13599.32|13479.32|13598.68|13478.68|9
1651616610000|2022-05-03 22:23:30|13598.81|13478.81|13599.46|13479.46|13599.61|13479.61|13598.77|13478.77|7
1651616620000|2022-05-03 22:23:40|13599.8|13479.8|13600.22|13480.22|13600.22|13480.22|13598.85|13478.85|7
1651616630000|2022-05-03 22:23:50|13600.06|13480.06|13600.39|13480.39|13600.4|13480.4|13600.06|13480.06|7
1651616640000|2022-05-03 22:24:00|13600.29|13480.29|13599.65|13479.65|13601.03|13481.03|13599.65|13479.65|9
1651616650000|2022-05-03 22:24:10|13599.75|13479.75|13600.53|13480.53|13600.53|13480.53|13599.41|13479.41|9
1651616660000|2022-05-03 22:24:20|13600.99|13480.99|13602.51|13482.51|13602.83|13482.83|13600.99|13480.99|10
1651616670000|2022-05-03 22:24:30|13602.86|13482.86|13603.84|13483.84|13603.84|13483.84|13602.21|13482.21|10
1651616680000|2022-05-03 22:24:40|13603.46|13483.46|13604.41|13484.41|13604.53|13484.53|13603.46|13483.46|10
1651616690000|2022-05-03 22:24:50|13604.68|13484.68|13604.23|13484.23|13605.17|13485.17|13604.23|13484.23|8
1651616700000|2022-05-03 22:25:00|13604.09|13484.09|13603.39|13483.39|13604.09|13484.09|13603.29|13483.29|10
1651616710000|2022-05-03 22:25:10|13603.44|13483.44|13602.2|13482.2|13603.66|13483.66|13601.89|13481.89|10
1651616720000|2022-05-03 22:25:20|13602.07|13482.07|13598.78|13478.78|13602.07|13482.07|13598.78|13478.78|10
1651616730000|2022-05-03 22:25:30|13598.88|13478.88|13596.97|13476.97|13599.65|13479.65|13596.97|13476.97|10
1651616740000|2022-05-03 22:25:40|13596.91|13476.91|13597.85|13477.85|13598.2|13478.2|13596.34|13476.34|9
1651616750000|2022-05-03 22:25:50|13597.37|13477.37|13601.59|13481.59|13601.59|13481.59|13595.08|13475.08|10
1651616760000|2022-05-03 22:26:00|13602.09|13482.09|13603.99|13483.99|13603.99|13483.99|13601.15|13481.15|10
1651616770000|2022-05-03 22:26:10|13604.44|13484.44|13605.91|13485.91|13606.05|13486.05|13604.44|13484.44|10
1651616780000|2022-05-03 22:26:20|13606.5|13486.5|13608.93|13488.93|13608.93|13488.93|13606.5|13486.5|10
1651616790000|2022-05-03 22:26:30|13608.72|13488.72|13609.48|13489.48|13609.49|13489.49|13608.62|13488.62|10
1651616800000|2022-05-03 22:26:40|13609.51|13489.51|13610.5|13490.5|13610.88|13490.88|13609.51|13489.51|10
1651616810000|2022-05-03 22:26:50|13611.36|13491.36|13610.07|13490.07|13611.36|13491.36|13610.07|13490.07|8
1651616820000|2022-05-03 22:27:00|13609.9|13489.9|13609.34|13489.34|13609.9|13489.9|13609.16|13489.16|9
1651616830000|2022-05-03 22:27:10|13609.4|13489.4|13609.84|13489.84|13609.94|13489.94|13609.4|13489.4|10
1651616840000|2022-05-03 22:27:20|13609.64|13489.64|13608.96|13488.96|13609.71|13489.71|13608.96|13488.96|9
1651616850000|2022-05-03 22:27:30|13609.14|13489.14|13608.31|13488.31|13609.16|13489.16|13608.31|13488.31|9
1651616860000|2022-05-03 22:27:40|13608.77|13488.77|13607.86|13487.86|13608.77|13488.77|13607.86|13487.86|10
1651616870000|2022-05-03 22:27:50|13608.15|13488.15|13608.37|13488.37|13608.37|13488.37|13607.8|13487.8|9
1651616880000|2022-05-03 22:28:00|13608.38|13488.38|13608.68|13488.68|13608.69|13488.69|13608.38|13488.38|9
1651616890000|2022-05-03 22:28:10|13608.69|13488.69|13607.89|13487.89|13608.69|13488.69|13607.81|13487.81|9
1651616900000|2022-05-03 22:28:20|13607.58|13487.58|13604.42|13484.42|13607.58|13487.58|13604.42|13484.42|10
1651616910000|2022-05-03 22:28:30|13604.48|13484.48|13602.26|13482.26|13604.48|13484.48|13602.26|13482.26|8
1651616920000|2022-05-03 22:28:40|13601.99|13481.99|13601.05|13481.05|13602.43|13482.43|13601.05|13481.05|10
1651616930000|2022-05-03 22:28:50|13601.03|13481.03|13601.42|13481.42|13601.51|13481.51|13601.03|13481.03|10
1651616940000|2022-05-03 22:29:00|13601.33|13481.33|13600.11|13480.11|13601.33|13481.33|13600.04|13480.04|6
1651616950000|2022-05-03 22:29:10|13600.17|13480.17|13599|13479|13600.26|13480.26|13599|13479|10
1651616960000|2022-05-03 22:29:20|13598.78|13478.78|13597.89|13477.89|13598.78|13478.78|13597.85|13477.85|10
1651616970000|2022-05-03 22:29:30|13597.07|13477.07|13597.04|13477.04|13597.17|13477.17|13597.04|13477.04|6
1651616980000|2022-05-03 22:29:40|13597.31|13477.31|13598.25|13478.25|13598.25|13478.25|13597.31|13477.31|10
1651616990000|2022-05-03 22:29:50|13598.32|13478.32|13598.43|13478.43|13598.43|13478.43|13597.84|13477.84|9
1651617000000|2022-05-03 22:30:00|13598.64|13478.64|13597.84|13477.84|13598.65|13478.65|13597.84|13477.84|9
1651617010000|2022-05-03 22:30:10|13597.2|13477.2|13596.45|13476.45|13597.25|13477.25|13596.29|13476.29|9
1651617020000|2022-05-03 22:30:20|13595.95|13475.95|13595.74|13475.74|13595.95|13475.95|13595.1|13475.1|10
1651617030000|2022-05-03 22:30:30|13595.32|13475.32|13595.74|13475.74|13595.77|13475.77|13595.15|13475.15|7
1651617040000|2022-05-03 22:30:40|13595.77|13475.77|13596.63|13476.63|13596.63|13476.63|13595.76|13475.76|10
1651617050000|2022-05-03 22:30:50|13596.61|13476.61|13596.76|13476.76|13596.76|13476.76|13596.28|13476.28|9
1651617060000|2022-05-03 22:31:00|13596.79|13476.79|13596.64|13476.64|13597.1|13477.1|13596.64|13476.64|9
1651617070000|2022-05-03 22:31:10|13596.61|13476.61|13597|13477|13597.17|13477.17|13596.56|13476.56|10
1651617080000|2022-05-03 22:31:20|13597.1|13477.1|13596.12|13476.12|13597.1|13477.1|13596.12|13476.12|9
1651617090000|2022-05-03 22:31:30|13595.97|13475.97|13595.57|13475.57|13596.11|13476.11|13595.57|13475.57|8
1651617100000|2022-05-03 22:31:40|13595.62|13475.62|13594.78|13474.78|13595.62|13475.62|13594.59|13474.59|9
1651617110000|2022-05-03 22:31:50|13594.7|13474.7|13593.66|13473.66|13594.7|13474.7|13593.66|13473.66|8
1651617120000|2022-05-03 22:32:00|13593.57|13473.57|13592.83|13472.83|13593.57|13473.57|13592.83|13472.83|9
1651617130000|2022-05-03 22:32:10|13592.68|13472.68|13592.43|13472.43|13592.68|13472.68|13592.43|13472.43|8
1651617140000|2022-05-03 22:32:20|13591.21|13471.21|13590.74|13470.74|13591.21|13471.21|13590.74|13470.74|9
1651617150000|2022-05-03 22:32:30|13590.73|13470.73|13591.81|13471.81|13591.81|13471.81|13590.72|13470.72|9
1651617160000|2022-05-03 22:32:40|13592.18|13472.18|13592.84|13472.84|13592.84|13472.84|13591.79|13471.79|10
1651617170000|2022-05-03 22:32:50|13592.82|13472.82|13593.15|13473.15|13593.19|13473.19|13592.8|13472.8|7
1651617180000|2022-05-03 22:33:00|13593.27|13473.27|13592.38|13472.38|13593.28|13473.28|13592.38|13472.38|10
1651617190000|2022-05-03 22:33:10|13592.49|13472.49|13592.63|13472.63|13592.63|13472.63|13592.49|13472.49|8
1651617200000|2022-05-03 22:33:20|13592.42|13472.42|13592.52|13472.52|13592.52|13472.52|13592.2|13472.2|9
1651617210000|2022-05-03 22:33:30|13592.51|13472.51|13592.45|13472.45|13592.51|13472.51|13592.23|13472.23|8
1651617220000|2022-05-03 22:33:40|13592.56|13472.56|13591.2|13471.2|13592.56|13472.56|13591.2|13471.2|10
1651617230000|2022-05-03 22:33:50|13591.28|13471.28|13591.15|13471.15|13591.45|13471.45|13591.15|13471.15|9
1651617240000|2022-05-03 22:34:00|13591.4|13471.4|13591.11|13471.11|13591.47|13471.47|13591.11|13471.11|9
1651617250000|2022-05-03 22:34:10|13590.95|13470.95|13588.91|13468.91|13591.14|13471.14|13588.91|13468.91|10
1651617260000|2022-05-03 22:34:20|13588|13468|13586.08|13466.08|13588|13468|13586.08|13466.08|10
1651617270000|2022-05-03 22:34:30|13585.97|13465.97|13585.91|13465.91|13585.97|13465.97|13585.56|13465.56|10
1651617280000|2022-05-03 22:34:40|13585.86|13465.86|13585.76|13465.76|13585.94|13465.94|13585.76|13465.76|9
1651617290000|2022-05-03 22:34:50|13585.88|13465.88|13587.17|13467.17|13587.17|13467.17|13585.88|13465.88|10
1651617300000|2022-05-03 22:35:00|13587.58|13467.58|13587.9|13467.9|13588.5|13468.5|13587.58|13467.58|10
1651617310000|2022-05-03 22:35:10|13587.57|13467.57|13587.39|13467.39|13587.74|13467.74|13587.25|13467.25|9
1651617320000|2022-05-03 22:35:20|13587.43|13467.43|13587.39|13467.39|13587.65|13467.65|13587.39|13467.39|10
1651617330000|2022-05-03 22:35:30|13587.3|13467.3|13587.29|13467.29|13587.32|13467.32|13586.93|13466.93|8
1651617340000|2022-05-03 22:35:40|13587.28|13467.28|13589.98|13469.98|13589.98|13469.98|13586.55|13466.55|9
1651617350000|2022-05-03 22:35:50|13590.1|13470.1|13590.59|13470.59|13590.84|13470.84|13590.09|13470.09|10
1651617360000|2022-05-03 22:36:00|13590.5|13470.5|13589.59|13469.59|13590.5|13470.5|13589.22|13469.22|10
1651617370000|2022-05-03 22:36:10|13589.63|13469.63|13589.6|13469.6|13589.85|13469.85|13589.6|13469.6|8
1651617380000|2022-05-03 22:36:20|13589.59|13469.59|13589.89|13469.89|13589.89|13469.89|13589.58|13469.58|8
1651617390000|2022-05-03 22:36:30|13589.99|13469.99|13590.25|13470.25|13590.25|13470.25|13589.88|13469.88|10
1651617400000|2022-05-03 22:36:40|13590.3|13470.3|13590.2|13470.2|13590.3|13470.3|13590.02|13470.02|9
1651617410000|2022-05-03 22:36:50|13590.23|13470.23|13591.06|13471.06|13591.17|13471.17|13590.23|13470.23|10
1651617420000|2022-05-03 22:37:00|13591.19|13471.19|13590.8|13470.8|13591.45|13471.45|13590.7|13470.7|9
1651617430000|2022-05-03 22:37:10|13590.57|13470.57|13590.59|13470.59|13590.71|13470.71|13590|13470|7
1651617440000|2022-05-03 22:37:20|13590.51|13470.51|13590.2|13470.2|13590.51|13470.51|13589.97|13469.97|10
1651617450000|2022-05-03 22:37:30|13590.17|13470.17|13589.34|13469.34|13590.17|13470.17|13589.32|13469.32|8
1651617460000|2022-05-03 22:37:40|13589.31|13469.31|13588.9|13468.9|13589.39|13469.39|13588.85|13468.85|10
1651617470000|2022-05-03 22:37:50|13588.76|13468.76|13587.18|13467.18|13588.76|13468.76|13587.18|13467.18|8
1651617480000|2022-05-03 22:38:00|13587.1|13467.1|13584.07|13464.07|13587.14|13467.14|13584.07|13464.07|9
1651617490000|2022-05-03 22:38:10|13583.41|13463.41|13578.57|13458.57|13583.41|13463.41|13578.33|13458.33|10
1651617500000|2022-05-03 22:38:20|13577.83|13457.83|13579.17|13459.17|13579.17|13459.17|13577.53|13457.53|10
1651617510000|2022-05-03 22:38:30|13579.48|13459.48|13578.63|13458.63|13579.48|13459.48|13578.63|13458.63|9
1651617520000|2022-05-03 22:38:40|13578.64|13458.64|13579.07|13459.07|13579.07|13459.07|13578.59|13458.59|10
1651617530000|2022-05-03 22:38:50|13579.03|13459.03|13580.23|13460.23|13580.23|13460.23|13578.95|13458.95|10
1651617540000|2022-05-03 22:39:00|13580.45|13460.45|13580.38|13460.38|13580.56|13460.56|13580.27|13460.27|10
1651617550000|2022-05-03 22:39:10|13580.4|13460.4|13581.04|13461.04|13581.04|13461.04|13580.22|13460.22|8
1651617560000|2022-05-03 22:39:20|13581.14|13461.14|13583.14|13463.14|13583.14|13463.14|13581.14|13461.14|10
1651617570000|2022-05-03 22:39:30|13582.77|13462.77|13583.31|13463.31|13583.43|13463.43|13582.77|13462.77|10
1651617580000|2022-05-03 22:39:40|13583.22|13463.22|13581.94|13461.94|13583.23|13463.23|13581.94|13461.94|10
1651617590000|2022-05-03 22:39:50|13581.55|13461.55|13581.11|13461.11|13581.66|13461.66|13580.97|13460.97|9
1651617600000|2022-05-03 22:40:00|13581.07|13461.07|13580.67|13460.67|13581.23|13461.23|13580.67|13460.67|10
1651617610000|2022-05-03 22:40:10|13580.55|13460.55|13578.84|13458.84|13580.55|13460.55|13578.84|13458.84|10
1651617620000|2022-05-03 22:40:20|13578.82|13458.82|13578.81|13458.81|13578.96|13458.96|13578.78|13458.78|9
1651617630000|2022-05-03 22:40:30|13579.04|13459.04|13579.14|13459.14|13579.27|13459.27|13579.04|13459.04|8
1651617640000|2022-05-03 22:40:40|13578.99|13458.99|13580.01|13460.01|13580.04|13460.04|13578.82|13458.82|9
1651617650000|2022-05-03 22:40:50|13579.78|13459.78|13579.92|13459.92|13579.92|13459.92|13579.48|13459.48|9
1651617660000|2022-05-03 22:41:00|13580.01|13460.01|13580.41|13460.41|13580.41|13460.41|13580|13460|8
1651617670000|2022-05-03 22:41:10|13580.34|13460.34|13580.15|13460.15|13580.43|13460.43|13580.12|13460.12|8
1651617680000|2022-05-03 22:41:20|13580.14|13460.14|13579.59|13459.59|13580.21|13460.21|13579.44|13459.44|10
1651617690000|2022-05-03 22:41:30|13579.63|13459.63|13579.22|13459.22|13579.63|13459.63|13579.04|13459.04|10
1651617700000|2022-05-03 22:41:40|13579.15|13459.15|13578.41|13458.41|13579.15|13459.15|13578.35|13458.35|9
1651617710000|2022-05-03 22:41:50|13578.44|13458.44|13577.36|13457.36|13578.46|13458.46|13577.36|13457.36|10
1651617720000|2022-05-03 22:42:00|13577.34|13457.34|13575.77|13455.77|13577.34|13457.34|13575.77|13455.77|10
1651617730000|2022-05-03 22:42:10|13575.53|13455.53|13573.39|13453.39|13575.53|13455.53|13573.34|13453.34|9
1651617740000|2022-05-03 22:42:20|13573.19|13453.19|13571.07|13451.07|13573.19|13453.19|13571.07|13451.07|9
1651617750000|2022-05-03 22:42:30|13571.08|13451.08|13567.46|13447.46|13571.08|13451.08|13567.46|13447.46|10
1651617760000|2022-05-03 22:42:40|13567.37|13447.37|13567.04|13447.04|13567.42|13447.42|13566.99|13446.99|9
1651617770000|2022-05-03 22:42:50|13566.77|13446.77|13566.92|13446.92|13566.97|13446.97|13566.64|13446.64|10
1651617780000|2022-05-03 22:43:00|13566.86|13446.86|13568.55|13448.55|13568.55|13448.55|13566.46|13446.46|10
1651617790000|2022-05-03 22:43:10|13569.03|13449.03|13571.14|13451.14|13571.14|13451.14|13569.03|13449.03|10
1651617800000|2022-05-03 22:43:20|13571.07|13451.07|13572.68|13452.68|13572.68|13452.68|13571.07|13451.07|9
1651617810000|2022-05-03 22:43:30|13572.8|13452.8|13572.58|13452.58|13572.81|13452.81|13572.58|13452.58|9
1651617820000|2022-05-03 22:43:40|13572.36|13452.36|13572.41|13452.41|13572.45|13452.45|13572.31|13452.31|6
1651617830000|2022-05-03 22:43:50|13572.4|13452.4|13570.82|13450.82|13572.4|13452.4|13570.82|13450.82|9
1651617840000|2022-05-03 22:44:00|13570.68|13450.68|13569.89|13449.89|13570.68|13450.68|13569.89|13449.89|9
1651617850000|2022-05-03 22:44:10|13569.67|13449.67|13568.75|13448.75|13569.67|13449.67|13568.75|13448.75|7
1651617860000|2022-05-03 22:44:20|13568.6|13448.6|13568.06|13448.06|13568.73|13448.73|13568.06|13448.06|8
1651617870000|2022-05-03 22:44:30|13568.05|13448.05|13567.47|13447.47|13568.05|13448.05|13567.4|13447.4|8
1651617880000|2022-05-03 22:44:40|13567.49|13447.49|13566.72|13446.72|13567.49|13447.49|13566.55|13446.55|10
1651617890000|2022-05-03 22:44:50|13566.73|13446.73|13566.61|13446.61|13566.75|13446.75|13566.58|13446.58|8
1651617900000|2022-05-03 22:45:00|13566.67|13446.67|13566.17|13446.17|13566.79|13446.79|13566.17|13446.17|8
1651617910000|2022-05-03 22:45:10|13566.14|13446.14|13565.13|13445.13|13566.14|13446.14|13565.13|13445.13|8
1651617920000|2022-05-03 22:45:20|13564.8|13444.8|13561.25|13441.25|13564.8|13444.8|13561.25|13441.25|10
1651617930000|2022-05-03 22:45:30|13561.03|13441.03|13558.75|13438.75|13561.03|13441.03|13558.75|13438.75|10
1651617940000|2022-05-03 22:45:40|13558.31|13438.31|13557.9|13437.9|13558.31|13438.31|13557.57|13437.57|8
1651617950000|2022-05-03 22:45:50|13558.31|13438.31|13560.12|13440.12|13560.21|13440.21|13558.31|13438.31|9
1651617960000|2022-05-03 22:46:00|13560.11|13440.11|13560.44|13440.44|13560.79|13440.79|13560.06|13440.06|10
1651617970000|2022-05-03 22:46:10|13560.34|13440.34|13560.67|13440.67|13560.67|13440.67|13560.34|13440.34|8
1651617980000|2022-05-03 22:46:20|13560.63|13440.63|13560.63|13440.63|13560.73|13440.73|13560.55|13440.55|7
1651617990000|2022-05-03 22:46:30|13560.86|13440.86|13561.59|13441.59|13561.71|13441.71|13560.86|13440.86|10
1651618000000|2022-05-03 22:46:40|13560.92|13440.92|13561.08|13441.08|13561.08|13441.08|13560.92|13440.92|9
1651618010000|2022-05-03 22:46:50|13561.26|13441.26|13560.9|13440.9|13561.26|13441.26|13560.85|13440.85|9
1651618020000|2022-05-03 22:47:00|13560.99|13440.99|13560.97|13440.97|13561.3|13441.3|13560.97|13440.97|9
1651618030000|2022-05-03 22:47:10|13561.04|13441.04|13559.58|13439.58|13561.16|13441.16|13559.45|13439.45|10
1651618040000|2022-05-03 22:47:20|13559.46|13439.46|13559.18|13439.18|13559.46|13439.46|13559.09|13439.09|10
1651618050000|2022-05-03 22:47:30|13558.76|13438.76|13558.57|13438.57|13558.76|13438.76|13558.57|13438.57|9
1651618060000|2022-05-03 22:47:40|13558.54|13438.54|13556.78|13436.78|13558.57|13438.57|13556.78|13436.78|9
1651618070000|2022-05-03 22:47:50|13556.55|13436.55|13554.51|13434.51|13556.55|13436.55|13554.51|13434.51|10
1651618080000|2022-05-03 22:48:00|13554.65|13434.65|13553.48|13433.48|13554.72|13434.72|13552.17|13432.17|10
1651618090000|2022-05-03 22:48:10|13553.51|13433.51|13555.99|13435.99|13555.99|13435.99|13553.51|13433.51|10
1651618100000|2022-05-03 22:48:20|13556.84|13436.84|13557.87|13437.87|13557.87|13437.87|13556.19|13436.19|10
1651618110000|2022-05-03 22:48:30|13558.46|13438.46|13558.96|13438.96|13558.96|13438.96|13558.1|13438.1|9
1651618120000|2022-05-03 22:48:40|13558.86|13438.86|13560|13440|13560|13440|13558.86|13438.86|9
1651618130000|2022-05-03 22:48:50|13559.77|13439.77|13560.86|13440.86|13560.86|13440.86|13559.77|13439.77|10
1651618140000|2022-05-03 22:49:00|13561.05|13441.05|13562.76|13442.76|13563.58|13443.58|13560.96|13440.96|10
1651618150000|2022-05-03 22:49:10|13563.04|13443.04|13562.87|13442.87|13563.47|13443.47|13562.82|13442.82|9
1651618160000|2022-05-03 22:49:20|13562.85|13442.85|13563.43|13443.43|13563.55|13443.55|13562.85|13442.85|10
1651618170000|2022-05-03 22:49:30|13563.53|13443.53|13564.2|13444.2|13564.29|13444.29|13563.53|13443.53|9
1651618180000|2022-05-03 22:49:40|13564.18|13444.18|13564.05|13444.05|13564.35|13444.35|13563.81|13443.81|9
1651618190000|2022-05-03 22:49:50|13564.27|13444.27|13564.53|13444.53|13564.62|13444.62|13564.27|13444.27|8
1651618200000|2022-05-03 22:50:00|13564.77|13444.77|13566.37|13446.37|13566.37|13446.37|13564.75|13444.75|10
1651618210000|2022-05-03 22:50:10|13566.35|13446.35|13566.53|13446.53|13566.53|13446.53|13565.75|13445.75|9
1651618220000|2022-05-03 22:50:20|13566.83|13446.83|13567.06|13447.06|13567.28|13447.28|13566.7|13446.7|10
1651618230000|2022-05-03 22:50:30|13567.34|13447.34|13567.16|13447.16|13567.39|13447.39|13567.08|13447.08|8
1651618240000|2022-05-03 22:50:40|13567.13|13447.13|13567.13|13447.13|13567.27|13447.27|13567.03|13447.03|10
1651618250000|2022-05-03 22:50:50|13566.78|13446.78|13566.55|13446.55|13566.78|13446.78|13566.36|13446.36|10
1651618260000|2022-05-03 22:51:00|13566.24|13446.24|13565.8|13445.8|13566.24|13446.24|13565.8|13445.8|9
1651618270000|2022-05-03 22:51:10|13565.37|13445.37|13565.35|13445.35|13565.37|13445.37|13565.26|13445.26|9
1651618280000|2022-05-03 22:51:20|13565.26|13445.26|13564.16|13444.16|13565.26|13445.26|13564.16|13444.16|10
1651618290000|2022-05-03 22:51:30|13563.75|13443.75|13563.3|13443.3|13563.75|13443.75|13562.84|13442.84|9
1651618300000|2022-05-03 22:51:40|13563.09|13443.09|13563.28|13443.28|13563.41|13443.41|13563.09|13443.09|9
1651618310000|2022-05-03 22:51:50|13563.29|13443.29|13562.99|13442.99|13563.32|13443.32|13562.99|13442.99|10
1651618320000|2022-05-03 22:52:00|13563.14|13443.14|13562.58|13442.58|13563.14|13443.14|13562.58|13442.58|8
1651618330000|2022-05-03 22:52:10|13562.63|13442.63|13562.7|13442.7|13562.82|13442.82|13562.56|13442.56|9
1651618340000|2022-05-03 22:52:20|13562.71|13442.71|13562.45|13442.45|13562.74|13442.74|13562.35|13442.35|9
1651618350000|2022-05-03 22:52:30|13562.37|13442.37|13562.47|13442.47|13562.65|13442.65|13562.37|13442.37|9
1651618360000|2022-05-03 22:52:40|13562.27|13442.27|13561.72|13441.72|13562.42|13442.42|13561.62|13441.62|10
1651618370000|2022-05-03 22:52:50|13561.52|13441.52|13561.31|13441.31|13561.52|13441.52|13561.22|13441.22|9
1651618380000|2022-05-03 22:53:00|13561.11|13441.11|13560.12|13440.12|13561.11|13441.11|13560.12|13440.12|9
1651618390000|2022-05-03 22:53:10|13559.75|13439.75|13557.38|13437.38|13559.75|13439.75|13557.36|13437.36|10
1651618400000|2022-05-03 22:53:20|13556.83|13436.83|13556.21|13436.21|13556.83|13436.83|13556.21|13436.21|9
1651618410000|2022-05-03 22:53:30|13556.2|13436.2|13555.56|13435.56|13556.2|13436.2|13555.56|13435.56|9
1651618420000|2022-05-03 22:53:40|13555.48|13435.48|13555.07|13435.07|13555.62|13435.62|13555.03|13435.03|8
1651618430000|2022-05-03 22:53:50|13555.65|13435.65|13556.51|13436.51|13556.59|13436.59|13555.65|13435.65|9
1651618440000|2022-05-03 22:54:00|13556.77|13436.77|13557.04|13437.04|13557.1|13437.1|13556.77|13436.77|9
1651618450000|2022-05-03 22:54:10|13557.11|13437.11|13558.31|13438.31|13558.31|13438.31|13557.11|13437.11|10
1651618460000|2022-05-03 22:54:20|13558.66|13438.66|13559.7|13439.7|13559.7|13439.7|13558.66|13438.66|9
1651618470000|2022-05-03 22:54:30|13559.85|13439.85|13560.33|13440.33|13560.41|13440.41|13559.83|13439.83|10
1651618480000|2022-05-03 22:54:40|13560.36|13440.36|13560.96|13440.96|13561.02|13441.02|13560.22|13440.22|8
1651618490000|2022-05-03 22:54:50|13561.01|13441.01|13561.04|13441.04|13561.24|13441.24|13560.94|13440.94|10
1651618500000|2022-05-03 22:55:00|13560.97|13440.97|13562.3|13442.3|13562.42|13442.42|13560.97|13440.97|7
1651618510000|2022-05-03 22:55:10|13562.04|13442.04|13561.87|13441.87|13562.04|13442.04|13561.33|13441.33|10
1651618520000|2022-05-03 22:55:20|13562.01|13442.01|13563.08|13443.08|13563.21|13443.21|13562|13442|10
1651618530000|2022-05-03 22:55:30|13563.04|13443.04|13562.62|13442.62|13563.14|13443.14|13562.56|13442.56|10
1651618540000|2022-05-03 22:55:40|13562.74|13442.74|13562.11|13442.11|13562.74|13442.74|13562.07|13442.07|10
1651618550000|2022-05-03 22:55:50|13562.06|13442.06|13560.99|13440.99|13562.29|13442.29|13560.99|13440.99|10
1651618560000|2022-05-03 22:56:00|13560.9|13440.9|13559.31|13439.31|13560.93|13440.93|13559.31|13439.31|10
1651618570000|2022-05-03 22:56:10|13559.2|13439.2|13558.12|13438.12|13559.2|13439.2|13558.12|13438.12|10
1651618580000|2022-05-03 22:56:20|13558.13|13438.13|13557.16|13437.16|13558.13|13438.13|13557.12|13437.12|7
1651618590000|2022-05-03 22:56:30|13556.95|13436.95|13554.45|13434.45|13556.95|13436.95|13554.42|13434.42|10
1651618600000|2022-05-03 22:56:40|13554.39|13434.39|13553.51|13433.51|13554.66|13434.66|13553.51|13433.51|10
1651618610000|2022-05-03 22:56:50|13553.26|13433.26|13553.1|13433.1|13553.45|13433.45|13552.97|13432.97|9
1651618620000|2022-05-03 22:57:00|13553.09|13433.09|13553.18|13433.18|13553.18|13433.18|13552.08|13432.08|10
1651618630000|2022-05-03 22:57:10|13553.36|13433.36|13554.21|13434.21|13554.26|13434.26|13553.34|13433.34|9
1651618640000|2022-05-03 22:57:20|13554.4|13434.4|13556.25|13436.25|13556.3|13436.3|13554.4|13434.4|10
1651618650000|2022-05-03 22:57:30|13555.79|13435.79|13555.18|13435.18|13556.09|13436.09|13555.12|13435.12|10
1651618660000|2022-05-03 22:57:40|13554.94|13434.94|13555.41|13435.41|13555.62|13435.62|13554.91|13434.91|10
1651618670000|2022-05-03 22:57:50|13555.03|13435.03|13555.56|13435.56|13555.57|13435.57|13554.95|13434.95|10
1651618680000|2022-05-03 22:58:00|13555.21|13435.21|13555.2|13435.2|13555.25|13435.25|13555.1|13435.1|7
1651618690000|2022-05-03 22:58:10|13555.18|13435.18|13554.39|13434.39|13555.18|13435.18|13554.31|13434.31|9
1651618700000|2022-05-03 22:58:20|13554.11|13434.11|13554.54|13434.54|13554.65|13434.65|13554.08|13434.08|8
1651618710000|2022-05-03 22:58:30|13554.47|13434.47|13553.99|13433.99|13554.47|13434.47|13553.78|13433.78|6
1651618720000|2022-05-03 22:58:40|13553.97|13433.97|13552.29|13432.29|13553.97|13433.97|13552.19|13432.19|9
1651618730000|2022-05-03 22:58:50|13552.74|13432.74|13552.65|13432.65|13552.74|13432.74|13551.6|13431.6|10
1651618740000|2022-05-03 22:59:00|13552.98|13432.98|13554.22|13434.22|13554.23|13434.23|13552.98|13432.98|9
1651618750000|2022-05-03 22:59:10|13554.18|13434.18|13553.97|13433.97|13554.18|13434.18|13553.49|13433.49|10
1651618760000|2022-05-03 22:59:20|13553.77|13433.77|13553.09|13433.09|13553.77|13433.77|13553.09|13433.09|10
1651618770000|2022-05-03 22:59:30|13553.08|13433.08|13552.5|13432.5|13553.08|13433.08|13552.5|13432.5|9
1651618780000|2022-05-03 22:59:40|13552.51|13432.51|13551.95|13431.95|13552.51|13432.51|13551.93|13431.93|8
1651618790000|2022-05-03 22:59:50|13551.84|13431.84|13550.92|13430.92|13551.88|13431.88|13550.21|13430.21|10
1651618800000|2022-05-03 23:00:00|13550.8|13430.8|13549.4|13429.4|13550.8|13430.8|13549.2|13429.2|10
1651618810000|2022-05-03 23:00:10|13549.5|13429.5|13549.5|13429.5|13549.9|13429.9|13549.3|13429.3|9
1651618820000|2022-05-03 23:00:20|13549.5|13429.5|13549.8|13429.8|13550.6|13430.6|13549.4|13429.4|10
1651618830000|2022-05-03 23:00:30|13550|13430|13550|13430|13550.8|13430.8|13549.9|13429.9|10
1651618840000|2022-05-03 23:00:40|13550|13430|13549|13429|13550.2|13430.2|13549|13429|10
1651618850000|2022-05-03 23:00:50|13548.5|13428.5|13548.3|13428.3|13548.5|13428.5|13548|13428|9
1651618860000|2022-05-03 23:01:00|13548.3|13428.3|13545.5|13425.5|13548.3|13428.3|13545.5|13425.5|10
1651618870000|2022-05-03 23:01:10|13545.6|13425.6|13543.4|13423.4|13545.6|13425.6|13543.4|13423.4|10
1651618880000|2022-05-03 23:01:20|13543.3|13423.3|13541.6|13421.6|13543.3|13423.3|13541.6|13421.6|10
1651618890000|2022-05-03 23:01:30|13541.7|13421.7|13540.2|13420.2|13541.7|13421.7|13540.2|13420.2|10
1651618900000|2022-05-03 23:01:40|13539.5|13419.5|13537.4|13417.4|13539.5|13419.5|13537.4|13417.4|10
1651618910000|2022-05-03 23:01:50|13537.6|13417.6|13536.9|13416.9|13537.7|13417.7|13536.5|13416.5|10
1651618920000|2022-05-03 23:02:00|13536.8|13416.8|13537.4|13417.4|13537.5|13417.5|13536.8|13416.8|10
1651618930000|2022-05-03 23:02:10|13537.2|13417.2|13537.5|13417.5|13537.7|13417.7|13537.2|13417.2|10
1651618940000|2022-05-03 23:02:20|13537.6|13417.6|13538|13418|13538|13418|13537|13417|10
1651618950000|2022-05-03 23:02:30|13538.4|13418.4|13538.7|13418.7|13538.9|13418.9|13538.4|13418.4|10
1651618960000|2022-05-03 23:02:40|13538.2|13418.2|13538.6|13418.6|13539|13419|13538.2|13418.2|10
1651618970000|2022-05-03 23:02:50|13538.5|13418.5|13538.8|13418.8|13538.8|13418.8|13538.3|13418.3|8
1651618980000|2022-05-03 23:03:00|13538.8|13418.8|13539|13419|13539.6|13419.6|13538.8|13418.8|10
1651618990000|2022-05-03 23:03:10|13539|13419|13538.8|13418.8|13539|13419|13538.8|13418.8|9
1651619000000|2022-05-03 23:03:20|13538.7|13418.7|13538.9|13418.9|13539.3|13419.3|13538.7|13418.7|9
1651619010000|2022-05-03 23:03:30|13539.1|13419.1|13539.6|13419.6|13539.6|13419.6|13539.1|13419.1|9
1651619020000|2022-05-03 23:03:40|13539.5|13419.5|13540.2|13420.2|13540.3|13420.3|13539.5|13419.5|10
1651619030000|2022-05-03 23:03:50|13540.2|13420.2|13540.5|13420.5|13540.5|13420.5|13540.2|13420.2|9
1651619040000|2022-05-03 23:04:00|13540.5|13420.5|13540.4|13420.4|13540.7|13420.7|13540.4|13420.4|9
1651619050000|2022-05-03 23:04:10|13540.7|13420.7|13540|13420|13540.7|13420.7|13539.9|13419.9|7
1651619060000|2022-05-03 23:04:20|13539.2|13419.2|13538.6|13418.6|13539.7|13419.7|13538.6|13418.6|10
1651619070000|2022-05-03 23:04:30|13538.6|13418.6|13539.2|13419.2|13539.2|13419.2|13538.5|13418.5|9
1651619080000|2022-05-03 23:04:40|13540.2|13420.2|13541.3|13421.3|13541.3|13421.3|13540|13420|10
1651619090000|2022-05-03 23:04:50|13541.4|13421.4|13541|13421|13541.4|13421.4|13540.5|13420.5|8
1651619100000|2022-05-03 23:05:00|13541|13421|13539.5|13419.5|13541|13421|13539.5|13419.5|10
1651619110000|2022-05-03 23:05:10|13539.4|13419.4|13538.2|13418.2|13539.4|13419.4|13538.2|13418.2|10
1651619120000|2022-05-03 23:05:20|13538.4|13418.4|13537.1|13417.1|13538.4|13418.4|13537.1|13417.1|9
1651619130000|2022-05-03 23:05:30|13537.2|13417.2|13537.9|13417.9|13537.9|13417.9|13537.2|13417.2|9
1651619140000|2022-05-03 23:05:40|13538.1|13418.1|13538.1|13418.1|13538.2|13418.2|13537.6|13417.6|10
1651619150000|2022-05-03 23:05:50|13538.1|13418.1|13538.1|13418.1|13538.2|13418.2|13537.6|13417.6|9
1651619160000|2022-05-03 23:06:00|13538.4|13418.4|13538.4|13418.4|13539.2|13419.2|13538|13418|10
1651619170000|2022-05-03 23:06:10|13538.5|13418.5|13538.9|13418.9|13539.2|13419.2|13538.4|13418.4|9
1651619180000|2022-05-03 23:06:20|13539|13419|13538|13418|13539|13419|13538|13418|9
1651619190000|2022-05-03 23:06:30|13538.4|13418.4|13535.4|13415.4|13538.4|13418.4|13535.4|13415.4|7
1651619200000|2022-05-03 23:06:40|13536|13416|13536.3|13416.3|13536.3|13416.3|13536|13416|4
1651619210000|2022-05-03 23:06:50|13536.1|13416.1|13538.2|13418.2|13538.7|13418.7|13536.1|13416.1|10
1651619220000|2022-05-03 23:07:00|13538.2|13418.2|13538.3|13418.3|13538.5|13418.5|13538.2|13418.2|10
1651619230000|2022-05-03 23:07:10|13538.2|13418.2|13537.6|13417.6|13538.2|13418.2|13537.6|13417.6|9
1651619240000|2022-05-03 23:07:20|13537.4|13417.4|13536.3|13416.3|13537.4|13417.4|13536.2|13416.2|10
1651619250000|2022-05-03 23:07:30|13536.1|13416.1|13535.2|13415.2|13536.1|13416.1|13535.2|13415.2|6
1651619360000|2022-05-03 23:09:20|13522.9|13402.9|13522.9|13402.9|13522.9|13402.9|13522.9|13402.9|1
1651619370000|2022-05-03 23:09:30|13522.1|13402.1|13519.7|13399.7|13522.2|13402.2|13519.7|13399.7|10
1651619380000|2022-05-03 23:09:40|13519.4|13399.4|13519.6|13399.6|13520.4|13400.4|13518.5|13398.5|10
1651619390000|2022-05-03 23:09:50|13520|13400|13519.6|13399.6|13520.1|13400.1|13518.6|13398.6|10
1651619400000|2022-05-03 23:10:00|13519.1|13399.1|13517.1|13397.1|13519.6|13399.6|13517.1|13397.1|10
1651619410000|2022-05-03 23:10:10|13517.7|13397.7|13518.6|13398.6|13518.9|13398.9|13517.5|13397.5|9
1651619420000|2022-05-03 23:10:20|13518.8|13398.8|13516.9|13396.9|13518.8|13398.8|13516.9|13396.9|10
1651619430000|2022-05-03 23:10:30|13516.6|13396.6|13514.8|13394.8|13516.6|13396.6|13514.8|13394.8|10
1651619440000|2022-05-03 23:10:40|13514.9|13394.9|13515.9|13395.9|13516.2|13396.2|13514.3|13394.3|10
1651619450000|2022-05-03 23:10:50|13516.5|13396.5|13515.4|13395.4|13516.5|13396.5|13515|13395|10
1651619460000|2022-05-03 23:11:00|13516.2|13396.2|13517.4|13397.4|13517.4|13397.4|13516.1|13396.1|10
1651619470000|2022-05-03 23:11:10|13519.4|13399.4|13526.4|13406.4|13526.4|13406.4|13519.4|13399.4|10
1651619480000|2022-05-03 23:11:20|13526.5|13406.5|13527.4|13407.4|13527.4|13407.4|13526.3|13406.3|10
1651619490000|2022-05-03 23:11:30|13527.3|13407.3|13527.8|13407.8|13527.8|13407.8|13527.1|13407.1|9
1651619500000|2022-05-03 23:11:40|13527.9|13407.9|13528.2|13408.2|13528.3|13408.3|13526.7|13406.7|10
1651619510000|2022-05-03 23:11:50|13528.4|13408.4|13529.1|13409.1|13529.1|13409.1|13528.2|13408.2|9
1651619520000|2022-05-03 23:12:00|13529.1|13409.1|13530.2|13410.2|13530.2|13410.2|13529.1|13409.1|8
1651619530000|2022-05-03 23:12:10|13530.3|13410.3|13531.4|13411.4|13531.4|13411.4|13530.3|13410.3|8
1651619540000|2022-05-03 23:12:20|13531.4|13411.4|13532.2|13412.2|13532.2|13412.2|13531.3|13411.3|9
1651619550000|2022-05-03 23:12:30|13532.3|13412.3|13534.4|13414.4|13534.4|13414.4|13532.3|13412.3|9
1651619560000|2022-05-03 23:12:40|13534.8|13414.8|13534.7|13414.7|13535|13415|13534.5|13414.5|10
1651619570000|2022-05-03 23:12:50|13534.7|13414.7|13534.2|13414.2|13534.7|13414.7|13534|13414|9
1651619580000|2022-05-03 23:13:00|13534.2|13414.2|13534.4|13414.4|13534.4|13414.4|13534.2|13414.2|8
1651619590000|2022-05-03 23:13:10|13534.2|13414.2|13534|13414|13535.1|13415.1|13534|13414|9
1651619600000|2022-05-03 23:13:20|13533.9|13413.9|13532.5|13412.5|13533.9|13413.9|13532.5|13412.5|10
1651619610000|2022-05-03 23:13:30|13532.2|13412.2|13531.5|13411.5|13532.2|13412.2|13531.3|13411.3|9
1651619620000|2022-05-03 23:13:40|13531.5|13411.5|13530.4|13410.4|13531.5|13411.5|13530.4|13410.4|8
1651619630000|2022-05-03 23:13:50|13530.5|13410.5|13530.5|13410.5|13530.7|13410.7|13530.2|13410.2|10
1651619640000|2022-05-03 23:14:00|13530.1|13410.1|13529.9|13409.9|13530.1|13410.1|13529.6|13409.6|10
1651619650000|2022-05-03 23:14:10|13529.6|13409.6|13529.7|13409.7|13530.2|13410.2|13529.6|13409.6|10
1651619660000|2022-05-03 23:14:20|13529.8|13409.8|13529|13409|13529.8|13409.8|13529|13409|9
1651619670000|2022-05-03 23:14:30|13528.8|13408.8|13527.8|13407.8|13528.8|13408.8|13527.7|13407.7|10
1651619680000|2022-05-03 23:14:40|13528.1|13408.1|13529.1|13409.1|13529.1|13409.1|13528.1|13408.1|9
1651619690000|2022-05-03 23:14:50|13529.3|13409.3|13529.1|13409.1|13529.6|13409.6|13529|13409|9
1651619700000|2022-05-03 23:15:00|13529.2|13409.2|13530.03|13410.03|13530.04|13410.04|13529.1|13409.1|8
1651619710000|2022-05-03 23:15:10|13530.26|13410.26|13530.29|13410.29|13530.48|13410.48|13530.25|13410.25|9
1651619720000|2022-05-03 23:15:20|13530.33|13410.33|13529.98|13409.98|13530.33|13410.33|13529.73|13409.73|9
1651619730000|2022-05-03 23:15:30|13529.81|13409.81|13529.67|13409.67|13529.81|13409.81|13529.67|13409.67|6
1651619740000|2022-05-03 23:15:40|13529.66|13409.66|13529.8|13409.8|13529.8|13409.8|13529.6|13409.6|6
1651619750000|2022-05-03 23:15:50|13529.75|13409.75|13530.31|13410.31|13530.31|13410.31|13529.58|13409.58|10
1651619760000|2022-05-03 23:16:00|13530.53|13410.53|13531.77|13411.77|13531.77|13411.77|13530.53|13410.53|9
1651619770000|2022-05-03 23:16:10|13531.75|13411.75|13531.96|13411.96|13532.07|13412.07|13531.75|13411.75|9
1651619780000|2022-05-03 23:16:20|13531.94|13411.94|13529.7|13409.7|13531.94|13411.94|13529.7|13409.7|9
1651619790000|2022-05-03 23:16:30|13529.68|13409.68|13529.49|13409.49|13529.68|13409.68|13529.49|13409.49|9
1651619800000|2022-05-03 23:16:40|13529.54|13409.54|13528.7|13408.7|13529.54|13409.54|13528.7|13408.7|5
1651619810000|2022-05-03 23:16:50|13528.68|13408.68|13528.38|13408.38|13528.69|13408.69|13528.38|13408.38|7
1651619820000|2022-05-03 23:17:00|13528.43|13408.43|13527.05|13407.05|13528.43|13408.43|13527.04|13407.04|8
1651619830000|2022-05-03 23:17:10|13526.82|13406.82|13526.96|13406.96|13526.98|13406.98|13526.82|13406.82|7
1651619840000|2022-05-03 23:17:20|13526.84|13406.84|13526.74|13406.74|13526.88|13406.88|13526.63|13406.63|6
1651619850000|2022-05-03 23:17:30|13526.75|13406.75|13526.69|13406.69|13526.84|13406.84|13526.69|13406.69|6
1651619860000|2022-05-03 23:17:40|13526.68|13406.68|13526.91|13406.91|13526.91|13406.91|13526.68|13406.68|5
1651619870000|2022-05-03 23:17:50|13526.89|13406.89|13526.99|13406.99|13527|13407|13526.89|13406.89|8
1651619880000|2022-05-03 23:18:00|13527.09|13407.09|13527.42|13407.42|13527.51|13407.51|13527.02|13407.02|6
1651619890000|2022-05-03 23:18:10|13527.43|13407.43|13527.54|13407.54|13527.69|13407.69|13527.2|13407.2|9
1651619900000|2022-05-03 23:18:20|13527.61|13407.61|13528.43|13408.43|13528.43|13408.43|13527.61|13407.61|10
1651619910000|2022-05-03 23:18:30|13528.28|13408.28|13527.72|13407.72|13528.28|13408.28|13527.72|13407.72|8
1651619920000|2022-05-03 23:18:40|13527.65|13407.65|13527.75|13407.75|13527.8|13407.8|13527.64|13407.64|7
1651619930000|2022-05-03 23:18:50|13527.71|13407.71|13527.46|13407.46|13527.81|13407.81|13527.46|13407.46|9
1651619940000|2022-05-03 23:19:00|13527.49|13407.49|13526.96|13406.96|13527.49|13407.49|13526.96|13406.96|10
1651619950000|2022-05-03 23:19:10|13526.99|13406.99|13526.94|13406.94|13526.99|13406.99|13526.7|13406.7|7
1651619960000|2022-05-03 23:19:20|13526.89|13406.89|13526.03|13406.03|13526.89|13406.89|13526.03|13406.03|10
1651619970000|2022-05-03 23:19:30|13526.06|13406.06|13525.7|13405.7|13526.11|13406.11|13525.61|13405.61|8
1651619980000|2022-05-03 23:19:40|13525.53|13405.53|13525.76|13405.76|13525.92|13405.92|13525.53|13405.53|8
1651619990000|2022-05-03 23:19:50|13526.22|13406.22|13529.67|13409.67|13529.67|13409.67|13526.22|13406.22|9
1651620000000|2022-05-03 23:20:00|13529.34|13409.34|13529.29|13409.29|13529.89|13409.89|13529.29|13409.29|9
1651620010000|2022-05-03 23:20:10|13529.27|13409.27|13528.58|13408.58|13529.36|13409.36|13528.58|13408.58|9
1651620020000|2022-05-03 23:20:20|13528.77|13408.77|13530.12|13410.12|13530.12|13410.12|13528.23|13408.23|9
1651620030000|2022-05-03 23:20:30|13530.44|13410.44|13531.52|13411.52|13531.81|13411.81|13530.33|13410.33|10
1651620040000|2022-05-03 23:20:40|13531.62|13411.62|13532.1|13412.1|13532.53|13412.53|13531.62|13411.62|10
1651620050000|2022-05-03 23:20:50|13532.63|13412.63|13533.06|13413.06|13533.17|13413.17|13532.63|13412.63|9
1651620060000|2022-05-03 23:21:00|13533.82|13413.82|13534.76|13414.76|13535.05|13415.05|13533.82|13413.82|8
1651620070000|2022-05-03 23:21:10|13534.84|13414.84|13534.2|13414.2|13535.07|13415.07|13533.91|13413.91|10
1651620080000|2022-05-03 23:21:20|13534.05|13414.05|13534.79|13414.79|13534.79|13414.79|13533.73|13413.73|9
1651620090000|2022-05-03 23:21:30|13534.69|13414.69|13534.32|13414.32|13534.71|13414.71|13534.32|13414.32|9
1651620100000|2022-05-03 23:21:40|13534.36|13414.36|13533.96|13413.96|13534.36|13414.36|13533.96|13413.96|9
1651620110000|2022-05-03 23:21:50|13533.95|13413.95|13532.45|13412.45|13534.03|13414.03|13532.45|13412.45|9
1651620120000|2022-05-03 23:22:00|13532.42|13412.42|13532.87|13412.87|13532.87|13412.87|13532.25|13412.25|7
1651620130000|2022-05-03 23:22:10|13532.72|13412.72|13532.81|13412.81|13533.2|13413.2|13532.67|13412.67|9
1651620140000|2022-05-03 23:22:20|13532.7|13412.7|13531.2|13411.2|13532.7|13412.7|13531.2|13411.2|10
1651620150000|2022-05-03 23:22:30|13531.22|13411.22|13529.08|13409.08|13531.22|13411.22|13528.97|13408.97|9
1651620160000|2022-05-03 23:22:40|13528.99|13408.99|13528.24|13408.24|13528.99|13408.99|13528.24|13408.24|9
1651620170000|2022-05-03 23:22:50|13527.76|13407.76|13526.99|13406.99|13527.76|13407.76|13526.87|13406.87|9
1651620180000|2022-05-03 23:23:00|13526.92|13406.92|13527.9|13407.9|13527.9|13407.9|13526.9|13406.9|7
1651620190000|2022-05-03 23:23:10|13528.16|13408.16|13529.27|13409.27|13529.27|13409.27|13528.16|13408.16|9
1651620200000|2022-05-03 23:23:20|13529.26|13409.26|13528.55|13408.55|13529.26|13409.26|13528.55|13408.55|9
1651620210000|2022-05-03 23:23:30|13528.51|13408.51|13525.69|13405.69|13528.51|13408.51|13525.69|13405.69|9
1651620220000|2022-05-03 23:23:40|13525.62|13405.62|13524.14|13404.14|13525.62|13405.62|13524.14|13404.14|9
1651620230000|2022-05-03 23:23:50|13524.24|13404.24|13524.86|13404.86|13524.86|13404.86|13523.81|13403.81|10
1651620240000|2022-05-03 23:24:00|13524.95|13404.95|13525.89|13405.89|13525.89|13405.89|13524.95|13404.95|10
1651620250000|2022-05-03 23:24:10|13526.43|13406.43|13525.52|13405.52|13526.43|13406.43|13525.51|13405.51|10
1651620260000|2022-05-03 23:24:20|13525.18|13405.18|13524.69|13404.69|13525.28|13405.28|13524.43|13404.43|10
1651620270000|2022-05-03 23:24:30|13524.72|13404.72|13523.85|13403.85|13524.93|13404.93|13523.85|13403.85|9
1651620280000|2022-05-03 23:24:40|13523.7|13403.7|13522.83|13402.83|13523.7|13403.7|13522.77|13402.77|10
1651620290000|2022-05-03 23:24:50|13522.78|13402.78|13521.19|13401.19|13522.78|13402.78|13521.19|13401.19|9
1651620300000|2022-05-03 23:25:00|13521.16|13401.16|13517.45|13397.45|13521.16|13401.16|13517.45|13397.45|10
1651620310000|2022-05-03 23:25:10|13517.89|13397.89|13516.2|13396.2|13517.89|13397.89|13516.08|13396.08|10
1651620320000|2022-05-03 23:25:20|13515.96|13395.96|13515.57|13395.57|13515.97|13395.97|13515.57|13395.57|9
1651620330000|2022-05-03 23:25:30|13515.4|13395.4|13515.46|13395.46|13515.46|13395.46|13515.03|13395.03|7
1651620340000|2022-05-03 23:25:40|13515.42|13395.42|13514.91|13394.91|13515.42|13395.42|13514.63|13394.63|6
1651620350000|2022-05-03 23:25:50|13515.08|13395.08|13515.21|13395.21|13515.46|13395.46|13515.08|13395.08|8
1651620360000|2022-05-03 23:26:00|13515.4|13395.4|13513.89|13393.89|13515.4|13395.4|13513.76|13393.76|10
1651620370000|2022-05-03 23:26:10|13513.95|13393.95|13516.53|13396.53|13516.53|13396.53|13513.95|13393.95|10
1651620380000|2022-05-03 23:26:20|13516.7|13396.7|13517.54|13397.54|13517.54|13397.54|13516.7|13396.7|8
1651620390000|2022-05-03 23:26:30|13517.76|13397.76|13519.82|13399.82|13519.82|13399.82|13517.76|13397.76|9
1651620400000|2022-05-03 23:26:40|13519.92|13399.92|13519.94|13399.94|13519.97|13399.97|13519.45|13399.45|10
1651620410000|2022-05-03 23:26:50|13520.03|13400.03|13519.78|13399.78|13520.55|13400.55|13519.78|13399.78|10
1651620420000|2022-05-03 23:27:00|13519.62|13399.62|13519.65|13399.65|13519.65|13399.65|13519.47|13399.47|9
1651620430000|2022-05-03 23:27:10|13519.78|13399.78|13519.7|13399.7|13519.85|13399.85|13519.7|13399.7|4
1651620440000|2022-05-03 23:27:20|13519.8|13399.8|13519.33|13399.33|13519.8|13399.8|13519.32|13399.32|8
1651620450000|2022-05-03 23:27:30|13519.32|13399.32|13518.6|13398.6|13519.32|13399.32|13518.6|13398.6|10
1651620460000|2022-05-03 23:27:40|13518.44|13398.44|13517.87|13397.87|13518.44|13398.44|13517.87|13397.87|7
1651620470000|2022-05-03 23:27:50|13517.84|13397.84|13516.87|13396.87|13517.84|13397.84|13516.87|13396.87|6
1651620480000|2022-05-03 23:28:00|13516.8|13396.8|13516.27|13396.27|13516.8|13396.8|13515.96|13395.96|10
1651620490000|2022-05-03 23:28:10|13516.22|13396.22|13516.35|13396.35|13516.47|13396.47|13516.22|13396.22|7
1651620500000|2022-05-03 23:28:20|13516.45|13396.45|13516.22|13396.22|13516.45|13396.45|13516.18|13396.18|9
1651620510000|2022-05-03 23:28:30|13516.23|13396.23|13516.05|13396.05|13516.57|13396.57|13515.94|13395.94|7
1651620520000|2022-05-03 23:28:40|13516.09|13396.09|13515.13|13395.13|13516.09|13396.09|13515.13|13395.13|10
1651620530000|2022-05-03 23:28:50|13515.12|13395.12|13515.23|13395.23|13515.24|13395.24|13515.01|13395.01|7
1651620540000|2022-05-03 23:29:00|13515.3|13395.3|13514.56|13394.56|13515.3|13395.3|13514.56|13394.56|6
1651620550000|2022-05-03 23:29:10|13514.73|13394.73|13515.02|13395.02|13515.02|13395.02|13514.58|13394.58|9
1651620560000|2022-05-03 23:29:20|13514.97|13394.97|13515.44|13395.44|13515.44|13395.44|13514.97|13394.97|8
1651620570000|2022-05-03 23:29:30|13515.53|13395.53|13516.66|13396.66|13516.67|13396.67|13515.53|13395.53|8
1651620580000|2022-05-03 23:29:40|13516.61|13396.61|13517.27|13397.27|13517.27|13397.27|13516.56|13396.56|8
1651620590000|2022-05-03 23:29:50|13517.24|13397.24|13517.1|13397.1|13517.68|13397.68|13517.09|13397.09|10
1651620600000|2022-05-03 23:30:00|13517.08|13397.08|13517.17|13397.17|13517.17|13397.17|13516.85|13396.85|10
1651620610000|2022-05-03 23:30:10|13517.13|13397.13|13517.53|13397.53|13517.53|13397.53|13517.13|13397.13|8
1651620620000|2022-05-03 23:30:20|13517.63|13397.63|13518.14|13398.14|13518.14|13398.14|13517.63|13397.63|8
1651620630000|2022-05-03 23:30:30|13518.33|13398.33|13518.4|13398.4|13518.92|13398.92|13518.33|13398.33|10
1651620640000|2022-05-03 23:30:40|13518.26|13398.26|13517.77|13397.77|13518.26|13398.26|13517.73|13397.73|9
1651620650000|2022-05-03 23:30:50|13517.69|13397.69|13517.72|13397.72|13518.05|13398.05|13517.69|13397.69|10
1651620660000|2022-05-03 23:31:00|13517.78|13397.78|13517.96|13397.96|13517.96|13397.96|13517.78|13397.78|6
1651620670000|2022-05-03 23:31:10|13517.92|13397.92|13518.22|13398.22|13518.24|13398.24|13517.92|13397.92|9
1651620680000|2022-05-03 23:31:20|13518.16|13398.16|13516.87|13396.87|13518.18|13398.18|13516.87|13396.87|9
1651620690000|2022-05-03 23:31:30|13516.88|13396.88|13514.85|13394.85|13516.88|13396.88|13514.85|13394.85|10
1651620700000|2022-05-03 23:31:40|13514.66|13394.66|13513.11|13393.11|13514.66|13394.66|13513.11|13393.11|9
1651620710000|2022-05-03 23:31:50|13512.64|13392.64|13511.47|13391.47|13512.64|13392.64|13511.47|13391.47|7
1651620720000|2022-05-03 23:32:00|13511.49|13391.49|13510.5|13390.5|13511.49|13391.49|13510.5|13390.5|10
1651620730000|2022-05-03 23:32:10|13510.56|13390.56|13510.45|13390.45|13510.57|13390.57|13510.42|13390.42|8
1651620740000|2022-05-03 23:32:20|13510.44|13390.44|13509.07|13389.07|13510.48|13390.48|13508.88|13388.88|7
1651620750000|2022-05-03 23:32:30|13508.69|13388.69|13505.79|13385.79|13508.69|13388.69|13505.79|13385.79|10
1651620760000|2022-05-03 23:32:40|13505.69|13385.69|13505.87|13385.87|13505.88|13385.88|13505.69|13385.69|8
1651620770000|2022-05-03 23:32:50|13505.75|13385.75|13506.2|13386.2|13506.2|13386.2|13505.72|13385.72|7
1651620780000|2022-05-03 23:33:00|13506.13|13386.13|13506.7|13386.7|13506.7|13386.7|13506.13|13386.13|6
1651620790000|2022-05-03 23:33:10|13506.72|13386.72|13507.94|13387.94|13507.94|13387.94|13506.72|13386.72|10
1651620800000|2022-05-03 23:33:20|13508.03|13388.03|13512.07|13392.07|13512.15|13392.15|13508.03|13388.03|9
1651620810000|2022-05-03 23:33:30|13512.16|13392.16|13515.3|13395.3|13515.3|13395.3|13512.16|13392.16|9
1651620820000|2022-05-03 23:33:40|13515.24|13395.24|13520.33|13400.33|13520.33|13400.33|13515.15|13395.15|10
1651620830000|2022-05-03 23:33:50|13520.26|13400.26|13521.98|13401.98|13521.98|13401.98|13520.26|13400.26|10
1651620840000|2022-05-03 23:34:00|13522.24|13402.24|13524.29|13404.29|13524.46|13404.46|13522.24|13402.24|10
1651620850000|2022-05-03 23:34:10|13524.4|13404.4|13525.29|13405.29|13525.29|13405.29|13524.31|13404.31|9
1651620860000|2022-05-03 23:34:20|13525.35|13405.35|13525.71|13405.71|13525.71|13405.71|13525.11|13405.11|9
1651620870000|2022-05-03 23:34:30|13525.98|13405.98|13528.65|13408.65|13528.65|13408.65|13525.98|13405.98|10
1651620880000|2022-05-03 23:34:40|13528.7|13408.7|13529.39|13409.39|13529.42|13409.42|13528.7|13408.7|10
1651620890000|2022-05-03 23:34:50|13529.4|13409.4|13529.37|13409.37|13529.43|13409.43|13529.17|13409.17|7
1651620900000|2022-05-03 23:35:00|13529.54|13409.54|13530.4|13410.4|13530.4|13410.4|13529.54|13409.54|10
1651620910000|2022-05-03 23:35:10|13530.53|13410.53|13534.78|13414.78|13534.87|13414.87|13530.53|13410.53|9
1651620920000|2022-05-03 23:35:20|13535.35|13415.35|13535.97|13415.97|13536.85|13416.85|13535.19|13415.19|10
1651620930000|2022-05-03 23:35:30|13536.05|13416.05|13535.23|13415.23|13536.34|13416.34|13535.23|13415.23|9
1651620940000|2022-05-03 23:35:40|13535.09|13415.09|13533.41|13413.41|13535.47|13415.47|13533.41|13413.41|9
1651620950000|2022-05-03 23:35:50|13533.34|13413.34|13533.17|13413.17|13533.46|13413.46|13532.77|13412.77|10
1651620960000|2022-05-03 23:36:00|13533.1|13413.1|13533.73|13413.73|13534.02|13414.02|13532.98|13412.98|10
1651620970000|2022-05-03 23:36:10|13533.76|13413.76|13535.78|13415.78|13535.78|13415.78|13533.74|13413.74|10
1651620980000|2022-05-03 23:36:20|13535.96|13415.96|13540.38|13420.38|13540.38|13420.38|13535.96|13415.96|10
1651620990000|2022-05-03 23:36:30|13540.36|13420.36|13541.02|13421.02|13541.02|13421.02|13540.04|13420.04|10
1651621000000|2022-05-03 23:36:40|13541.34|13421.34|13543.25|13423.25|13543.25|13423.25|13541.34|13421.34|9
1651621010000|2022-05-03 23:36:50|13543.33|13423.33|13544.88|13424.88|13544.88|13424.88|13543.33|13423.33|9
1651621020000|2022-05-03 23:37:00|13544.91|13424.91|13545.9|13425.9|13545.97|13425.97|13544.48|13424.48|10
1651621030000|2022-05-03 23:37:10|13546.5|13426.5|13546.76|13426.76|13546.86|13426.86|13546.24|13426.24|10
1651621040000|2022-05-03 23:37:20|13546.74|13426.74|13546.95|13426.95|13546.95|13426.95|13546.43|13426.43|10
1651621050000|2022-05-03 23:37:30|13547.31|13427.31|13548.71|13428.71|13548.71|13428.71|13547.31|13427.31|10
1651621060000|2022-05-03 23:37:40|13549.25|13429.25|13549.57|13429.57|13549.82|13429.82|13549.25|13429.25|10
1651621070000|2022-05-03 23:37:50|13549.53|13429.53|13548.12|13428.12|13549.53|13429.53|13548.12|13428.12|10
1651621080000|2022-05-03 23:38:00|13548.22|13428.22|13548.66|13428.66|13548.85|13428.85|13548.13|13428.13|10
1651621090000|2022-05-03 23:38:10|13548.65|13428.65|13547.97|13427.97|13548.85|13428.85|13547.77|13427.77|10
1651621100000|2022-05-03 23:38:20|13547.81|13427.81|13547.99|13427.99|13547.99|13427.99|13547.49|13427.49|10
1651621110000|2022-05-03 23:38:30|13547.6|13427.6|13547.65|13427.65|13547.79|13427.79|13547.3|13427.3|10
1651621120000|2022-05-03 23:38:40|13547.62|13427.62|13548.61|13428.61|13548.61|13428.61|13547.48|13427.48|10
1651621130000|2022-05-03 23:38:50|13548.66|13428.66|13549.76|13429.76|13550.22|13430.22|13548.66|13428.66|10
1651621140000|2022-05-03 23:39:00|13549.93|13429.93|13551.49|13431.49|13551.49|13431.49|13549.93|13429.93|8
1651621150000|2022-05-03 23:39:10|13551.41|13431.41|13552.19|13432.19|13552.19|13432.19|13551.41|13431.41|9
1651621160000|2022-05-03 23:39:20|13552.2|13432.2|13549.7|13429.7|13552.2|13432.2|13549.43|13429.43|10
1651621170000|2022-05-03 23:39:30|13549.23|13429.23|13551.09|13431.09|13551.09|13431.09|13549.23|13429.23|10
1651621180000|2022-05-03 23:39:40|13550.69|13430.69|13552.01|13432.01|13552.9|13432.9|13550.69|13430.69|10
1651621190000|2022-05-03 23:39:50|13552.82|13432.82|13556.23|13436.23|13556.23|13436.23|13552.82|13432.82|10
1651621200000|2022-05-03 23:40:00|13557.02|13437.02|13557.83|13437.83|13557.95|13437.95|13556.97|13436.97|9
1651621210000|2022-05-03 23:40:10|13557.71|13437.71|13558.48|13438.48|13558.48|13438.48|13557.23|13437.23|10
1651621220000|2022-05-03 23:40:20|13558.46|13438.46|13558.14|13438.14|13558.5|13438.5|13557.7|13437.7|10
1651621230000|2022-05-03 23:40:30|13558.55|13438.55|13559.26|13439.26|13559.38|13439.38|13558.55|13438.55|9
1651621240000|2022-05-03 23:40:40|13559.15|13439.15|13559.15|13439.15|13559.26|13439.26|13558.8|13438.8|10
1651621250000|2022-05-03 23:40:50|13559.59|13439.59|13559.59|13439.59|13559.59|13439.59|13559.04|13439.04|10
1651621260000|2022-05-03 23:41:00|13559.19|13439.19|13558.15|13438.15|13559.39|13439.39|13558.15|13438.15|9
1651621270000|2022-05-03 23:41:10|13558.13|13438.13|13557.09|13437.09|13558.22|13438.22|13556.66|13436.66|9
1651621280000|2022-05-03 23:41:20|13557.03|13437.03|13556.44|13436.44|13557.19|13437.19|13556.44|13436.44|10
1651621290000|2022-05-03 23:41:30|13556.53|13436.53|13556.53|13436.53|13556.63|13436.63|13556.28|13436.28|8
1651621300000|2022-05-03 23:41:40|13556.68|13436.68|13557.61|13437.61|13557.61|13437.61|13556.57|13436.57|9
1651621310000|2022-05-03 23:41:50|13557.24|13437.24|13557.6|13437.6|13557.62|13437.62|13557.05|13437.05|10
1651621320000|2022-05-03 23:42:00|13557.57|13437.57|13558.1|13438.1|13558.1|13438.1|13557.49|13437.49|10
1651621330000|2022-05-03 23:42:10|13557.96|13437.96|13557.7|13437.7|13557.96|13437.96|13557.36|13437.36|10
1651621340000|2022-05-03 23:42:20|13558.61|13438.61|13558.46|13438.46|13558.61|13438.61|13558.04|13438.04|9
1651621350000|2022-05-03 23:42:30|13558.34|13438.34|13559.62|13439.62|13559.62|13439.62|13558.34|13438.34|10
1651621360000|2022-05-03 23:42:40|13559.69|13439.69|13559.83|13439.83|13560.23|13440.23|13559.62|13439.62|10
1651621370000|2022-05-03 23:42:50|13559.79|13439.79|13560.11|13440.11|13560.32|13440.32|13559.79|13439.79|9
1651621380000|2022-05-03 23:43:00|13559.79|13439.79|13560.37|13440.37|13560.37|13440.37|13559.77|13439.77|9
1651621390000|2022-05-03 23:43:10|13560.31|13440.31|13560.96|13440.96|13560.96|13440.96|13560.31|13440.31|8
1651621400000|2022-05-03 23:43:20|13560.9|13440.9|13560.6|13440.6|13560.9|13440.9|13560.6|13440.6|5
1651621410000|2022-05-03 23:43:30|13560.48|13440.48|13560.02|13440.02|13560.48|13440.48|13560.02|13440.02|10
1651621420000|2022-05-03 23:43:40|13560.08|13440.08|13560.25|13440.25|13560.31|13440.31|13560.04|13440.04|6
1651621430000|2022-05-03 23:43:50|13560.3|13440.3|13560.14|13440.14|13560.3|13440.3|13559.93|13439.93|9
1651621440000|2022-05-03 23:44:00|13560.24|13440.24|13560.51|13440.51|13560.52|13440.52|13560.24|13440.24|9
1651621450000|2022-05-03 23:44:10|13560.54|13440.54|13560.66|13440.66|13560.69|13440.69|13560.48|13440.48|8
1651621460000|2022-05-03 23:44:20|13560.8|13440.8|13561.47|13441.47|13561.51|13441.51|13560.8|13440.8|10
1651621470000|2022-05-03 23:44:30|13561.41|13441.41|13561.39|13441.39|13561.47|13441.47|13561.23|13441.23|9
1651621480000|2022-05-03 23:44:40|13561.43|13441.43|13560.58|13440.58|13561.43|13441.43|13560.58|13440.58|8
1651621490000|2022-05-03 23:44:50|13560.55|13440.55|13560.19|13440.19|13560.55|13440.55|13560.07|13440.07|9
1651621500000|2022-05-03 23:45:00|13560.16|13440.16|13560.25|13440.25|13560.72|13440.72|13560.16|13440.16|9
1651621510000|2022-05-03 23:45:10|13559.92|13439.92|13559.43|13439.43|13560.19|13440.19|13559.43|13439.43|8
1651621520000|2022-05-03 23:45:20|13559.5|13439.5|13560.33|13440.33|13560.45|13440.45|13559.5|13439.5|7
1651621530000|2022-05-03 23:45:30|13560.73|13440.73|13560.62|13440.62|13560.73|13440.73|13560.53|13440.53|8
1651621540000|2022-05-03 23:45:40|13560.65|13440.65|13561.02|13441.02|13561.02|13441.02|13560.65|13440.65|7
1651621550000|2022-05-03 23:45:50|13561.74|13441.74|13563.16|13443.16|13563.16|13443.16|13561.74|13441.74|7
1651621560000|2022-05-03 23:46:00|13563.74|13443.74|13564.16|13444.16|13564.16|13444.16|13563.74|13443.74|8
1651621570000|2022-05-03 23:46:10|13564.19|13444.19|13565.51|13445.51|13565.51|13445.51|13564.19|13444.19|10
1651621580000|2022-05-03 23:46:20|13565.48|13445.48|13566.91|13446.91|13566.91|13446.91|13565.48|13445.48|10
1651621590000|2022-05-03 23:46:30|13566.93|13446.93|13567.37|13447.37|13567.37|13447.37|13566.93|13446.93|8
1651621600000|2022-05-03 23:46:40|13567.35|13447.35|13567.89|13447.89|13568|13448|13567.07|13447.07|10
1651621610000|2022-05-03 23:46:50|13567.77|13447.77|13567.21|13447.21|13567.79|13447.79|13567.21|13447.21|9
1651621620000|2022-05-03 23:47:00|13567.09|13447.09|13565.08|13445.08|13567.22|13447.22|13565.08|13445.08|10
1651621630000|2022-05-03 23:47:10|13564.56|13444.56|13564.2|13444.2|13564.89|13444.89|13564.2|13444.2|10
1651621640000|2022-05-03 23:47:20|13563.95|13443.95|13562.3|13442.3|13564.16|13444.16|13562.3|13442.3|10
1651621650000|2022-05-03 23:47:30|13562.23|13442.23|13560.03|13440.03|13562.23|13442.23|13560.03|13440.03|7
1651621660000|2022-05-03 23:47:40|13560|13440|13558.27|13438.27|13560.09|13440.09|13558.27|13438.27|10
1651621670000|2022-05-03 23:47:50|13558.23|13438.23|13556.83|13436.83|13558.27|13438.27|13556.83|13436.83|10
1651621680000|2022-05-03 23:48:00|13555.96|13435.96|13554.47|13434.47|13555.96|13435.96|13554.47|13434.47|9
1651621690000|2022-05-03 23:48:10|13554.59|13434.59|13554.88|13434.88|13554.88|13434.88|13554.48|13434.48|10
1651621700000|2022-05-03 23:48:20|13553.68|13433.68|13553.18|13433.18|13553.68|13433.68|13553.18|13433.18|9
1651621710000|2022-05-03 23:48:30|13553.02|13433.02|13553.72|13433.72|13553.8|13433.8|13553.02|13433.02|9
1651621720000|2022-05-03 23:48:40|13553.77|13433.77|13553.97|13433.97|13554.01|13434.01|13553.15|13433.15|9
1651621730000|2022-05-03 23:48:50|13554.16|13434.16|13553.82|13433.82|13554.3|13434.3|13553.54|13433.54|10
1651621740000|2022-05-03 23:49:00|13553.78|13433.78|13553.64|13433.64|13554.19|13434.19|13553.64|13433.64|9
1651621750000|2022-05-03 23:49:10|13553.73|13433.73|13554.28|13434.28|13554.31|13434.31|13553.73|13433.73|10
1651621760000|2022-05-03 23:49:20|13554.19|13434.19|13553.54|13433.54|13554.19|13434.19|13553.54|13433.54|10
1651621770000|2022-05-03 23:49:30|13553.49|13433.49|13553.22|13433.22|13553.62|13433.62|13553.22|13433.22|10
1651621780000|2022-05-03 23:49:40|13553.21|13433.21|13552.66|13432.66|13553.21|13433.21|13552.66|13432.66|6
1651621790000|2022-05-03 23:49:50|13552.52|13432.52|13551.87|13431.87|13552.95|13432.95|13551.87|13431.87|10
1651621800000|2022-05-03 23:50:00|13552.01|13432.01|13552.24|13432.24|13552.24|13432.24|13551.6|13431.6|10
1651621810000|2022-05-03 23:50:10|13551.95|13431.95|13551.83|13431.83|13553.06|13433.06|13551.66|13431.66|9
1651621820000|2022-05-03 23:50:20|13551.95|13431.95|13553.59|13433.59|13553.69|13433.69|13551.95|13431.95|10
1651621830000|2022-05-03 23:50:30|13553.46|13433.46|13553.57|13433.57|13554|13434|13553.42|13433.42|9
1651621840000|2022-05-03 23:50:40|13554.04|13434.04|13554.48|13434.48|13554.82|13434.82|13553.37|13433.37|9
1651621850000|2022-05-03 23:50:50|13554.61|13434.61|13555.82|13435.82|13555.93|13435.93|13554.61|13434.61|10
1651621860000|2022-05-03 23:51:00|13555.54|13435.54|13556.12|13436.12|13556.36|13436.36|13555.54|13435.54|10
1651621870000|2022-05-03 23:51:10|13556.26|13436.26|13555.53|13435.53|13556.96|13436.96|13555.53|13435.53|10
1651621880000|2022-05-03 23:51:20|13556.16|13436.16|13553.93|13433.93|13556.16|13436.16|13553.05|13433.05|10
1651621890000|2022-05-03 23:51:30|13553.95|13433.95|13549.51|13429.51|13553.95|13433.95|13549.51|13429.51|10
1651621900000|2022-05-03 23:51:40|13549.12|13429.12|13548.83|13428.83|13549.19|13429.19|13548.8|13428.8|9
1651621910000|2022-05-03 23:51:50|13549.01|13429.01|13547.88|13427.88|13549.04|13429.04|13547.88|13427.88|10
1651621920000|2022-05-03 23:52:00|13547.42|13427.42|13547.48|13427.48|13547.54|13427.54|13547.21|13427.21|9
1651621930000|2022-05-03 23:52:10|13547.57|13427.57|13546.97|13426.97|13547.57|13427.57|13546.97|13426.97|8
1651621940000|2022-05-03 23:52:20|13546.94|13426.94|13546.63|13426.63|13546.94|13426.94|13546.22|13426.22|10
1651621950000|2022-05-03 23:52:30|13546.38|13426.38|13546.79|13426.79|13547.15|13427.15|13546.38|13426.38|10
1651621960000|2022-05-03 23:52:40|13546.85|13426.85|13547.33|13427.33|13547.49|13427.49|13546.85|13426.85|10
1651621970000|2022-05-03 23:52:50|13547.3|13427.3|13546.83|13426.83|13547.38|13427.38|13546.64|13426.64|10
1651621980000|2022-05-03 23:53:00|13547.15|13427.15|13546.69|13426.69|13547.23|13427.23|13546.52|13426.52|10
1651621990000|2022-05-03 23:53:10|13546.7|13426.7|13546.27|13426.27|13546.72|13426.72|13546.02|13426.02|10
1651622000000|2022-05-03 23:53:20|13545.99|13425.99|13546.95|13426.95|13547.41|13427.41|13545.99|13425.99|10
1651622010000|2022-05-03 23:53:30|13547.13|13427.13|13546.96|13426.96|13547.51|13427.51|13546.68|13426.68|10
1651622020000|2022-05-03 23:53:40|13547.13|13427.13|13547.08|13427.08|13547.17|13427.17|13546.8|13426.8|9
1651622030000|2022-05-03 23:53:50|13546.75|13426.75|13546.83|13426.83|13547.28|13427.28|13546.75|13426.75|10
1651622040000|2022-05-03 23:54:00|13546.82|13426.82|13546.78|13426.78|13546.89|13426.89|13546.71|13426.71|9
1651622050000|2022-05-03 23:54:10|13546.84|13426.84|13547.3|13427.3|13547.3|13427.3|13546.84|13426.84|10
1651622060000|2022-05-03 23:54:20|13547.66|13427.66|13547.64|13427.64|13547.7|13427.7|13547.46|13427.46|9
1651622070000|2022-05-03 23:54:30|13547.63|13427.63|13549.45|13429.45|13549.45|13429.45|13547.53|13427.53|10
1651622080000|2022-05-03 23:54:40|13549.7|13429.7|13550.05|13430.05|13550.1|13430.1|13549.62|13429.62|10
1651622090000|2022-05-03 23:54:50|13550.02|13430.02|13550.13|13430.13|13550.22|13430.22|13549.87|13429.87|10
1651622100000|2022-05-03 23:55:00|13550.28|13430.28|13550.7|13430.7|13550.7|13430.7|13550.11|13430.11|10
1651622110000|2022-05-03 23:55:10|13550.88|13430.88|13551.04|13431.04|13551.21|13431.21|13550.88|13430.88|9
1651622120000|2022-05-03 23:55:20|13550.93|13430.93|13549.5|13429.5|13550.93|13430.93|13549.47|13429.47|10
1651622130000|2022-05-03 23:55:30|13549.51|13429.51|13549.25|13429.25|13549.51|13429.51|13549.08|13429.08|8
1651622140000|2022-05-03 23:55:40|13549.2|13429.2|13549.26|13429.26|13549.26|13429.26|13549.12|13429.12|7
1651622150000|2022-05-03 23:55:50|13549.27|13429.27|13549.23|13429.23|13549.39|13429.39|13549.23|13429.23|5
1651622160000|2022-05-03 23:56:00|13549.38|13429.38|13549.7|13429.7|13549.83|13429.83|13549.38|13429.38|8
1651622170000|2022-05-03 23:56:10|13549.8|13429.8|13549.95|13429.95|13549.98|13429.98|13549.8|13429.8|6
1651622180000|2022-05-03 23:56:20|13549.9|13429.9|13550.24|13430.24|13550.35|13430.35|13549.9|13429.9|9
1651622190000|2022-05-03 23:56:30|13550.2|13430.2|13550.58|13430.58|13550.58|13430.58|13550.06|13430.06|7
1651622200000|2022-05-03 23:56:40|13550.6|13430.6|13551.14|13431.14|13551.32|13431.32|13550.37|13430.37|8
1651622210000|2022-05-03 23:56:50|13551.23|13431.23|13551.39|13431.39|13551.42|13431.42|13551.14|13431.14|9
1651622220000|2022-05-03 23:57:00|13551.38|13431.38|13552.73|13432.73|13552.73|13432.73|13551.38|13431.38|9
1651622230000|2022-05-03 23:57:10|13552.91|13432.91|13552.46|13432.46|13552.91|13432.91|13552.46|13432.46|9
1651622240000|2022-05-03 23:57:20|13552.57|13432.57|13552.34|13432.34|13552.9|13432.9|13552.34|13432.34|10
1651622250000|2022-05-03 23:57:30|13552.61|13432.61|13552.21|13432.21|13552.89|13432.89|13552.21|13432.21|9
1651622260000|2022-05-03 23:57:40|13552.09|13432.09|13551.85|13431.85|13552.09|13432.09|13551.71|13431.71|10
1651622270000|2022-05-03 23:57:50|13551.76|13431.76|13549.91|13429.91|13551.76|13431.76|13549.91|13429.91|10
1651622280000|2022-05-03 23:58:00|13549.58|13429.58|13547.95|13427.95|13549.58|13429.58|13547.61|13427.61|10
1651622290000|2022-05-03 23:58:10|13547.49|13427.49|13548.45|13428.45|13548.45|13428.45|13547.49|13427.49|10
1651622300000|2022-05-03 23:58:20|13548.52|13428.52|13548.14|13428.14|13548.66|13428.66|13548.14|13428.14|7
1651622310000|2022-05-03 23:58:30|13548.07|13428.07|13548.84|13428.84|13548.86|13428.86|13547.52|13427.52|9
1651622320000|2022-05-03 23:58:40|13548.94|13428.94|13549.38|13429.38|13549.44|13429.44|13548.94|13428.94|10
1651622330000|2022-05-03 23:58:50|13549.37|13429.37|13549.14|13429.14|13549.38|13429.38|13549.14|13429.14|10
1651622340000|2022-05-03 23:59:00|13549.25|13429.25|13548.91|13428.91|13549.28|13429.28|13548.91|13428.91|8
1651622350000|2022-05-03 23:59:10|13548.79|13428.79|13548.82|13428.82|13548.82|13428.82|13548.58|13428.58|10
1651622360000|2022-05-03 23:59:20|13548.64|13428.64|13548.28|13428.28|13548.64|13428.64|13548.28|13428.28|6
1651622370000|2022-05-03 23:59:30|13548.34|13428.34|13548.71|13428.71|13548.71|13428.71|13548.17|13428.17|9
1651622380000|2022-05-03 23:59:40|13548.75|13428.75|13548.98|13428.98|13549.01|13429.01|13548.71|13428.71|9
1651622390000|2022-05-03 23:59:50|13549.07|13429.07|13549.71|13429.71|13549.71|13429.71|13549.07|13429.07|9
1651622400000|2022-05-04 00:00:00|13549.63|13429.63|13549.65|13429.65|13550.14|13430.14|13549.34|13429.34|8
1651622410000|2022-05-04 00:00:10|13549.6|13429.6|13550.74|13430.74|13550.74|13430.74|13549.53|13429.53|10
1651622420000|2022-05-04 00:00:20|13550.79|13430.79|13550.96|13430.96|13551.68|13431.68|13550.79|13430.79|10
1651622430000|2022-05-04 00:00:30|13551.06|13431.06|13549.24|13429.24|13551.26|13431.26|13549.24|13429.24|10
1651622440000|2022-05-04 00:00:40|13549|13429|13547.42|13427.42|13549|13429|13547.42|13427.42|10
1651622450000|2022-05-04 00:00:50|13547.43|13427.43|13547.75|13427.75|13547.88|13427.88|13547.43|13427.43|9
1651622460000|2022-05-04 00:01:00|13548|13428|13548.53|13428.53|13548.53|13428.53|13547.91|13427.91|8
1651622470000|2022-05-04 00:01:10|13548.47|13428.47|13549.89|13429.89|13549.89|13429.89|13548.47|13428.47|9
1651622480000|2022-05-04 00:01:20|13549.93|13429.93|13550.61|13430.61|13551.12|13431.12|13549.93|13429.93|8
1651622490000|2022-05-04 00:01:30|13551.38|13431.38|13552.22|13432.22|13552.22|13432.22|13550.95|13430.95|9
1651622500000|2022-05-04 00:01:40|13552.17|13432.17|13552.06|13432.06|13552.51|13432.51|13552.06|13432.06|10
1651622510000|2022-05-04 00:01:50|13551.55|13431.55|13551.92|13431.92|13551.92|13431.92|13551.55|13431.55|6
1651622520000|2022-05-04 00:02:00|13552.28|13432.28|13553.97|13433.97|13553.97|13433.97|13552.25|13432.25|10
1651622530000|2022-05-04 00:02:10|13554.05|13434.05|13554.6|13434.6|13555.09|13435.09|13554.05|13434.05|9
1651622540000|2022-05-04 00:02:20|13554.41|13434.41|13554.96|13434.96|13554.96|13434.96|13554|13434|9
1651622550000|2022-05-04 00:02:30|13555.15|13435.15|13556.17|13436.17|13556.17|13436.17|13555.15|13435.15|8
1651622560000|2022-05-04 00:02:40|13556.2|13436.2|13556.85|13436.85|13557.05|13437.05|13556.2|13436.2|9
1651622570000|2022-05-04 00:02:50|13556.89|13436.89|13557.9|13437.9|13559.59|13439.59|13556.89|13436.89|10
1651622580000|2022-05-04 00:03:00|13557.52|13437.52|13556.52|13436.52|13557.69|13437.69|13556.52|13436.52|10
1651622590000|2022-05-04 00:03:10|13556.77|13436.77|13554.39|13434.39|13556.77|13436.77|13554.19|13434.19|10
1651622600000|2022-05-04 00:03:20|13554.41|13434.41|13553.8|13433.8|13554.41|13434.41|13553.76|13433.76|10
1651622610000|2022-05-04 00:03:30|13552.83|13432.83|13544.14|13424.14|13552.83|13432.83|13544.14|13424.14|10
1651622620000|2022-05-04 00:03:40|13543.85|13423.85|13541.33|13421.33|13543.85|13423.85|13541.22|13421.22|10
1651622630000|2022-05-04 00:03:50|13541.47|13421.47|13536.02|13416.02|13541.47|13421.47|13536.02|13416.02|10
1651622640000|2022-05-04 00:04:00|13535.17|13415.17|13531.64|13411.64|13535.17|13415.17|13531.64|13411.64|10
1651622650000|2022-05-04 00:04:10|13531.6|13411.6|13531.69|13411.69|13532.48|13412.48|13531.6|13411.6|10
1651622660000|2022-05-04 00:04:20|13531.76|13411.76|13527.08|13407.08|13531.76|13411.76|13527.08|13407.08|10
1651622670000|2022-05-04 00:04:30|13526.64|13406.64|13523.65|13403.65|13526.64|13406.64|13523.65|13403.65|10
1651622680000|2022-05-04 00:04:40|13523.12|13403.12|13521.3|13401.3|13523.21|13403.21|13521.3|13401.3|9
1651622690000|2022-05-04 00:04:50|13521.16|13401.16|13521.03|13401.03|13521.48|13401.48|13520.87|13400.87|9
1651622700000|2022-05-04 00:05:00|13521.1|13401.1|13519.81|13399.81|13521.69|13401.69|13519.64|13399.64|10
1651622710000|2022-05-04 00:05:10|13520.26|13400.26|13521.58|13401.58|13521.58|13401.58|13520.26|13400.26|9
1651622720000|2022-05-04 00:05:20|13521.71|13401.71|13523.17|13403.17|13523.46|13403.46|13521.71|13401.71|10
1651622730000|2022-05-04 00:05:30|13523.55|13403.55|13524.49|13404.49|13524.7|13404.7|13523.55|13403.55|9
1651622740000|2022-05-04 00:05:40|13525.19|13405.19|13526.95|13406.95|13526.95|13406.95|13525.19|13405.19|10
1651622750000|2022-05-04 00:05:50|13526.96|13406.96|13528.06|13408.06|13528.06|13408.06|13526.96|13406.96|10
1651622760000|2022-05-04 00:06:00|13528.02|13408.02|13531.13|13411.13|13531.13|13411.13|13528.02|13408.02|9
1651622770000|2022-05-04 00:06:10|13531.34|13411.34|13531.59|13411.59|13531.78|13411.78|13529.95|13409.95|10
1651622780000|2022-05-04 00:06:20|13531.78|13411.78|13532.97|13412.97|13532.97|13412.97|13531.42|13411.42|10
1651622790000|2022-05-04 00:06:30|13533.21|13413.21|13533.69|13413.69|13533.69|13413.69|13533.21|13413.21|10
1651622800000|2022-05-04 00:06:40|13533.52|13413.52|13535.04|13415.04|13535.24|13415.24|13533.52|13413.52|10
1651622810000|2022-05-04 00:06:50|13535.92|13415.92|13538.02|13418.02|13538.02|13418.02|13535.9|13415.9|10
1651622820000|2022-05-04 00:07:00|13537.87|13417.87|13539.08|13419.08|13539.09|13419.09|13537.78|13417.78|10
1651622830000|2022-05-04 00:07:10|13539.21|13419.21|13540.28|13420.28|13540.28|13420.28|13539.21|13419.21|10
1651622840000|2022-05-04 00:07:20|13541|13421|13543.18|13423.18|13543.18|13423.18|13540.88|13420.88|9
1651622850000|2022-05-04 00:07:30|13543.45|13423.45|13546.18|13426.18|13546.18|13426.18|13543.45|13423.45|9
1651622860000|2022-05-04 00:07:40|13546.24|13426.24|13546.83|13426.83|13546.83|13426.83|13546.24|13426.24|10
1651622870000|2022-05-04 00:07:50|13546.76|13426.76|13546.79|13426.79|13547.11|13427.11|13546.21|13426.21|10
1651622880000|2022-05-04 00:08:00|13546.76|13426.76|13546.63|13426.63|13546.89|13426.89|13546.63|13426.63|4
1651622890000|2022-05-04 00:08:10|13546.41|13426.41|13547.15|13427.15|13547.15|13427.15|13546.41|13426.41|6
1651622900000|2022-05-04 00:08:20|13547.29|13427.29|13548.83|13428.83|13548.83|13428.83|13547.24|13427.24|9
1651622910000|2022-05-04 00:08:30|13549.04|13429.04|13553.21|13433.21|13553.21|13433.21|13549.04|13429.04|10
1651622920000|2022-05-04 00:08:40|13553.14|13433.14|13554.66|13434.66|13554.66|13434.66|13553.02|13433.02|10
1651622930000|2022-05-04 00:08:50|13555.26|13435.26|13560.26|13440.26|13560.26|13440.26|13555.26|13435.26|10
1651622940000|2022-05-04 00:09:00|13560.57|13440.57|13561.91|13441.91|13563.07|13443.07|13560.57|13440.57|10
1651622950000|2022-05-04 00:09:10|13561.95|13441.95|13562.56|13442.56|13562.63|13442.63|13561.95|13441.95|10
1651622960000|2022-05-04 00:09:20|13562.49|13442.49|13561.46|13441.46|13562.49|13442.49|13561.46|13441.46|8
1651622970000|2022-05-04 00:09:30|13561.49|13441.49|13563.41|13443.41|13563.41|13443.41|13561.35|13441.35|8
1651622980000|2022-05-04 00:09:40|13563.47|13443.47|13565.28|13445.28|13565.36|13445.36|13563.42|13443.42|10
1651622990000|2022-05-04 00:09:50|13565.24|13445.24|13565.01|13445.01|13565.43|13445.43|13564.44|13444.44|9
1651623000000|2022-05-04 00:10:00|13565.04|13445.04|13566.72|13446.72|13566.72|13446.72|13565.04|13445.04|10
1651623010000|2022-05-04 00:10:10|13566.9|13446.9|13566.74|13446.74|13566.97|13446.97|13566.57|13446.57|10
1651623020000|2022-05-04 00:10:20|13566.61|13446.61|13567.93|13447.93|13567.93|13447.93|13566.61|13446.61|10
1651623030000|2022-05-04 00:10:30|13568.03|13448.03|13568.45|13448.45|13568.45|13448.45|13568.02|13448.02|9
1651623040000|2022-05-04 00:10:40|13568.18|13448.18|13569.25|13449.25|13569.25|13449.25|13568.17|13448.17|8
1651623050000|2022-05-04 00:10:50|13569.16|13449.16|13567.4|13447.4|13569.56|13449.56|13567.4|13447.4|10
1651623060000|2022-05-04 00:11:00|13567.29|13447.29|13568.1|13448.1|13568.1|13448.1|13566.96|13446.96|8
1651623070000|2022-05-04 00:11:10|13568.06|13448.06|13568.1|13448.1|13568.14|13448.14|13567.31|13447.31|9
1651623080000|2022-05-04 00:11:20|13568.29|13448.29|13567.92|13447.92|13568.52|13448.52|13567.92|13447.92|10
1651623090000|2022-05-04 00:11:30|13567.77|13447.77|13569.92|13449.92|13569.92|13449.92|13567.77|13447.77|7
1651623100000|2022-05-04 00:11:40|13569.96|13449.96|13573.35|13453.35|13573.35|13453.35|13569.28|13449.28|9
1651623110000|2022-05-04 00:11:50|13574.04|13454.04|13576.8|13456.8|13576.8|13456.8|13574.04|13454.04|10
1651623120000|2022-05-04 00:12:00|13577.08|13457.08|13576.29|13456.29|13577.08|13457.08|13576.29|13456.29|10
1651623130000|2022-05-04 00:12:10|13577.2|13457.2|13577|13457|13577.2|13457.2|13576.9|13456.9|8
1651623140000|2022-05-04 00:12:20|13577.14|13457.14|13576.82|13456.82|13577.28|13457.28|13576.82|13456.82|8
1651623150000|2022-05-04 00:12:30|13576.65|13456.65|13576.82|13456.82|13576.82|13456.82|13575.52|13455.52|9
1651623160000|2022-05-04 00:12:40|13576.7|13456.7|13576.03|13456.03|13576.7|13456.7|13575.93|13455.93|9
1651623170000|2022-05-04 00:12:50|13576.13|13456.13|13575.75|13455.75|13576.13|13456.13|13575.75|13455.75|7
1651623180000|2022-05-04 00:13:00|13575.81|13455.81|13574.44|13454.44|13575.81|13455.81|13574.32|13454.32|10
1651623190000|2022-05-04 00:13:10|13573.98|13453.98|13573.46|13453.46|13574.15|13454.15|13573.46|13453.46|10
1651623200000|2022-05-04 00:13:20|13573.37|13453.37|13572.41|13452.41|13573.37|13453.37|13572.41|13452.41|7
1651623210000|2022-05-04 00:13:30|13572.52|13452.52|13573.03|13453.03|13573.03|13453.03|13572.35|13452.35|8
1651623220000|2022-05-04 00:13:40|13573.07|13453.07|13573.5|13453.5|13573.5|13453.5|13572.87|13452.87|10
1651623230000|2022-05-04 00:13:50|13573.58|13453.58|13574.38|13454.38|13574.38|13454.38|13573.52|13453.52|10
1651623240000|2022-05-04 00:14:00|13574.39|13454.39|13573.49|13453.49|13574.39|13454.39|13573.49|13453.49|10
1651623250000|2022-05-04 00:14:10|13573.39|13453.39|13573.28|13453.28|13573.7|13453.7|13573.28|13453.28|10
1651623260000|2022-05-04 00:14:20|13573.33|13453.33|13571.96|13451.96|13573.33|13453.33|13571.96|13451.96|7
1651623270000|2022-05-04 00:14:30|13571.95|13451.95|13572.9|13452.9|13572.9|13452.9|13571.83|13451.83|10
1651623280000|2022-05-04 00:14:40|13573.13|13453.13|13572.23|13452.23|13573.13|13453.13|13572.23|13452.23|9
1651623290000|2022-05-04 00:14:50|13572.19|13452.19|13572.49|13452.49|13572.49|13452.49|13572.19|13452.19|8
1651623300000|2022-05-04 00:15:00|13572.46|13452.46|13570.16|13450.16|13572.5|13452.5|13570.16|13450.16|10
1651623310000|2022-05-04 00:15:10|13570.18|13450.18|13569.77|13449.77|13570.26|13450.26|13569.46|13449.46|10
1651623320000|2022-05-04 00:15:20|13569.26|13449.26|13568.52|13448.52|13569.4|13449.4|13568.52|13448.52|10
1651623330000|2022-05-04 00:15:30|13568.19|13448.19|13568.48|13448.48|13568.48|13448.48|13568.01|13448.01|9
1651623340000|2022-05-04 00:15:40|13567.86|13447.86|13568.65|13448.65|13568.71|13448.71|13567.7|13447.7|9
1651623350000|2022-05-04 00:15:50|13568.47|13448.47|13567.31|13447.31|13568.53|13448.53|13567.2|13447.2|10
1651623360000|2022-05-04 00:16:00|13567.84|13447.84|13567.65|13447.65|13567.94|13447.94|13567.51|13447.51|8
1651623370000|2022-05-04 00:16:10|13567.58|13447.58|13567.72|13447.72|13567.98|13447.98|13567.32|13447.32|8
1651623380000|2022-05-04 00:16:20|13567.28|13447.28|13567.27|13447.27|13567.79|13447.79|13567.11|13447.11|9
1651623390000|2022-05-04 00:16:30|13567.38|13447.38|13567.09|13447.09|13567.39|13447.39|13567.09|13447.09|10
1651623400000|2022-05-04 00:16:40|13566.52|13446.52|13567.28|13447.28|13567.28|13447.28|13566.46|13446.46|10
1651623410000|2022-05-04 00:16:50|13567.62|13447.62|13567.16|13447.16|13568.54|13448.54|13567.16|13447.16|8
1651623420000|2022-05-04 00:17:00|13568.52|13448.52|13569.9|13449.9|13569.9|13449.9|13568.28|13448.28|10
1651623430000|2022-05-04 00:17:10|13568.99|13448.99|13568.96|13448.96|13569.66|13449.66|13568.29|13448.29|9
1651623440000|2022-05-04 00:17:20|13569.14|13449.14|13569.26|13449.26|13569.54|13449.54|13569.14|13449.14|10
1651623450000|2022-05-04 00:17:30|13569.4|13449.4|13570.13|13450.13|13570.13|13450.13|13569.4|13449.4|9
1651623460000|2022-05-04 00:17:40|13569.85|13449.85|13572.34|13452.34|13572.34|13452.34|13569.85|13449.85|10
1651623470000|2022-05-04 00:17:50|13572.38|13452.38|13573.12|13453.12|13573.12|13453.12|13572.38|13452.38|9
1651623480000|2022-05-04 00:18:00|13573.42|13453.42|13573.25|13453.25|13573.58|13453.58|13573.25|13453.25|10
1651623490000|2022-05-04 00:18:10|13573.29|13453.29|13571.73|13451.73|13573.49|13453.49|13571.73|13451.73|10
1651623500000|2022-05-04 00:18:20|13571.39|13451.39|13570.46|13450.46|13571.39|13451.39|13570.29|13450.29|10
1651623510000|2022-05-04 00:18:30|13570.65|13450.65|13569.64|13449.64|13570.65|13450.65|13569.64|13449.64|9
1651623520000|2022-05-04 00:18:40|13569.59|13449.59|13570.3|13450.3|13570.37|13450.37|13569.59|13449.59|9
1651623530000|2022-05-04 00:18:50|13570.31|13450.31|13569.15|13449.15|13570.31|13450.31|13569.15|13449.15|7
1651623540000|2022-05-04 00:19:00|13569.16|13449.16|13570.26|13450.26|13570.36|13450.36|13569.16|13449.16|10
1651623550000|2022-05-04 00:19:10|13570.21|13450.21|13570.45|13450.45|13570.46|13450.46|13570.21|13450.21|9
1651623560000|2022-05-04 00:19:20|13570.51|13450.51|13571.11|13451.11|13571.24|13451.24|13570.5|13450.5|10
1651623570000|2022-05-04 00:19:30|13571.2|13451.2|13571.53|13451.53|13571.63|13451.63|13571.2|13451.2|9
1651623580000|2022-05-04 00:19:40|13571.86|13451.86|13572.84|13452.84|13572.84|13452.84|13571.74|13451.74|10
1651623590000|2022-05-04 00:19:50|13572.89|13452.89|13572.35|13452.35|13573.09|13453.09|13572.3|13452.3|10
1651623600000|2022-05-04 00:20:00|13572.57|13452.57|13572.41|13452.41|13572.57|13452.57|13572.33|13452.33|10
1651623610000|2022-05-04 00:20:10|13572.4|13452.4|13572.48|13452.48|13572.56|13452.56|13572.4|13452.4|8
1651623620000|2022-05-04 00:20:20|13572.44|13452.44|13571.95|13451.95|13572.44|13452.44|13571.95|13451.95|9
1651623630000|2022-05-04 00:20:30|13571.8|13451.8|13571.36|13451.36|13571.8|13451.8|13571.36|13451.36|9
1651623640000|2022-05-04 00:20:40|13571.3|13451.3|13570.93|13450.93|13571.3|13451.3|13570.69|13450.69|8
1651623650000|2022-05-04 00:20:50|13570.87|13450.87|13572.93|13452.93|13572.93|13452.93|13570.87|13450.87|10
1651623660000|2022-05-04 00:21:00|13573.3|13453.3|13571.72|13451.72|13573.32|13453.32|13571.72|13451.72|7
1651623670000|2022-05-04 00:21:10|13571.65|13451.65|13571.17|13451.17|13571.65|13451.65|13571.08|13451.08|8
1651623680000|2022-05-04 00:21:20|13570.86|13450.86|13570.75|13450.75|13570.88|13450.88|13570.69|13450.69|9
1651623690000|2022-05-04 00:21:30|13570.7|13450.7|13570.29|13450.29|13570.74|13450.74|13570.29|13450.29|8
1651623700000|2022-05-04 00:21:40|13569.76|13449.76|13568.99|13448.99|13569.83|13449.83|13568.99|13448.99|9
1651623710000|2022-05-04 00:21:50|13568.98|13448.98|13569.34|13449.34|13569.34|13449.34|13568.98|13448.98|10
1651623720000|2022-05-04 00:22:00|13569.39|13449.39|13568.93|13448.93|13569.67|13449.67|13568.93|13448.93|10
1651623730000|2022-05-04 00:22:10|13568.96|13448.96|13569.34|13449.34|13569.36|13449.36|13568.81|13448.81|10
1651623740000|2022-05-04 00:22:20|13569.22|13449.22|13567.97|13447.97|13569.22|13449.22|13567.95|13447.95|10
1651623750000|2022-05-04 00:22:30|13567.98|13447.98|13567.46|13447.46|13568.02|13448.02|13567.46|13447.46|10
1651623760000|2022-05-04 00:22:40|13567.49|13447.49|13566.46|13446.46|13567.49|13447.49|13566.46|13446.46|9
1651623770000|2022-05-04 00:22:50|13566.43|13446.43|13566.55|13446.55|13566.55|13446.55|13566.36|13446.36|5
1651623780000|2022-05-04 00:23:00|13567.15|13447.15|13566.15|13446.15|13567.21|13447.21|13566.15|13446.15|10
1651623790000|2022-05-04 00:23:10|13566.16|13446.16|13565.54|13445.54|13566.16|13446.16|13565.51|13445.51|9
1651623800000|2022-05-04 00:23:20|13565.58|13445.58|13565.17|13445.17|13565.81|13445.81|13565.17|13445.17|8
1651623810000|2022-05-04 00:23:30|13565.24|13445.24|13565.69|13445.69|13565.76|13445.76|13565.19|13445.19|10
1651623820000|2022-05-04 00:23:40|13565.67|13445.67|13564.82|13444.82|13565.75|13445.75|13564.82|13444.82|9
1651623830000|2022-05-04 00:23:50|13564.77|13444.77|13563.9|13443.9|13564.85|13444.85|13563.73|13443.73|8
1651623840000|2022-05-04 00:24:00|13563.81|13443.81|13563.35|13443.35|13563.81|13443.81|13563.15|13443.15|9
1651623850000|2022-05-04 00:24:10|13563.2|13443.2|13562.06|13442.06|13563.32|13443.32|13562.06|13442.06|10
1651623860000|2022-05-04 00:24:20|13561.72|13441.72|13560|13440|13561.72|13441.72|13560|13440|9
1651623870000|2022-05-04 00:24:30|13559.88|13439.88|13558.77|13438.77|13559.88|13439.88|13558.77|13438.77|9
1651623880000|2022-05-04 00:24:40|13558.34|13438.34|13557.14|13437.14|13558.34|13438.34|13557.14|13437.14|8
1651623890000|2022-05-04 00:24:50|13557.02|13437.02|13556.33|13436.33|13557.19|13437.19|13556.33|13436.33|10
1651623900000|2022-05-04 00:25:00|13556.32|13436.32|13556.21|13436.21|13556.38|13436.38|13556.21|13436.21|9
1651623910000|2022-05-04 00:25:10|13556.18|13436.18|13556.15|13436.15|13556.18|13436.18|13556.15|13436.15|6
1651623920000|2022-05-04 00:25:20|13556.25|13436.25|13558.72|13438.72|13558.72|13438.72|13556.25|13436.25|10
1651623930000|2022-05-04 00:25:30|13558.58|13438.58|13559.39|13439.39|13559.47|13439.47|13558.58|13438.58|8
1651623940000|2022-05-04 00:25:40|13559.54|13439.54|13560.02|13440.02|13560.05|13440.05|13559.54|13439.54|7
1651623950000|2022-05-04 00:25:50|13559.83|13439.83|13558.76|13438.76|13559.83|13439.83|13558.76|13438.76|8
1651623960000|2022-05-04 00:26:00|13558.75|13438.75|13558.24|13438.24|13558.8|13438.8|13558.24|13438.24|9
1651623970000|2022-05-04 00:26:10|13558.11|13438.11|13558.13|13438.13|13558.18|13438.18|13557.99|13437.99|9
1651623980000|2022-05-04 00:26:20|13558.02|13438.02|13558.17|13438.17|13558.27|13438.27|13557.9|13437.9|7
1651623990000|2022-05-04 00:26:30|13558.08|13438.08|13558.07|13438.07|13558.13|13438.13|13558.07|13438.07|5
1651624000000|2022-05-04 00:26:40|13558.78|13438.78|13559.63|13439.63|13559.88|13439.88|13558.78|13438.78|8
1651624010000|2022-05-04 00:26:50|13559.72|13439.72|13559.69|13439.69|13559.73|13439.73|13559.61|13439.61|9
1651624020000|2022-05-04 00:27:00|13559.82|13439.82|13559.45|13439.45|13559.97|13439.97|13559.45|13439.45|9
1651624030000|2022-05-04 00:27:10|13559.17|13439.17|13558.14|13438.14|13559.17|13439.17|13558.14|13438.14|8
1651624040000|2022-05-04 00:27:20|13558.11|13438.11|13556.37|13436.37|13558.11|13438.11|13556.36|13436.36|10
1651624050000|2022-05-04 00:27:30|13556.35|13436.35|13555.89|13435.89|13556.73|13436.73|13555.89|13435.89|9
1651624060000|2022-05-04 00:27:40|13555.88|13435.88|13555.93|13435.93|13556.19|13436.19|13555.87|13435.87|10
1651624070000|2022-05-04 00:27:50|13555.92|13435.92|13553.97|13433.97|13555.92|13435.92|13553.97|13433.97|8
1651624080000|2022-05-04 00:28:00|13553.77|13433.77|13554.07|13434.07|13554.31|13434.31|13553.51|13433.51|10
1651624090000|2022-05-04 00:28:10|13554.24|13434.24|13553.1|13433.1|13554.33|13434.33|13553.1|13433.1|9
1651624100000|2022-05-04 00:28:20|13552.67|13432.67|13550.48|13430.48|13552.67|13432.67|13550.48|13430.48|10
1651624110000|2022-05-04 00:28:30|13550.18|13430.18|13549.35|13429.35|13550.18|13430.18|13549.25|13429.25|10
1651624120000|2022-05-04 00:28:40|13549.52|13429.52|13548.23|13428.23|13549.52|13429.52|13548.13|13428.13|10
1651624130000|2022-05-04 00:28:50|13548.08|13428.08|13547.52|13427.52|13548.2|13428.2|13547.46|13427.46|10
1651624140000|2022-05-04 00:29:00|13547.31|13427.31|13546.6|13426.6|13547.47|13427.47|13546.59|13426.59|10
1651624150000|2022-05-04 00:29:10|13546.52|13426.52|13546.43|13426.43|13546.52|13426.52|13546.43|13426.43|7
1651624160000|2022-05-04 00:29:20|13546.42|13426.42|13543.7|13423.7|13546.42|13426.42|13543.7|13423.7|9
1651624170000|2022-05-04 00:29:30|13543.76|13423.76|13543.22|13423.22|13543.76|13423.76|13543.07|13423.07|10
1651624180000|2022-05-04 00:29:40|13543.16|13423.16|13543.34|13423.34|13543.59|13423.59|13543.12|13423.12|9
1651624190000|2022-05-04 00:29:50|13543.25|13423.25|13543.16|13423.16|13543.62|13423.62|13543.03|13423.03|10
1651624200000|2022-05-04 00:30:00|13543.46|13423.46|13544.12|13424.12|13544.26|13424.26|13543.46|13423.46|10
1651624210000|2022-05-04 00:30:10|13543.98|13423.98|13545.88|13425.88|13545.88|13425.88|13543.98|13423.98|9
1651624220000|2022-05-04 00:30:20|13546.32|13426.32|13547.72|13427.72|13547.79|13427.79|13546.32|13426.32|9
1651624230000|2022-05-04 00:30:30|13547.87|13427.87|13549.34|13429.34|13549.45|13429.45|13547.87|13427.87|9
1651624240000|2022-05-04 00:30:40|13549.52|13429.52|13550.28|13430.28|13550.28|13430.28|13549.32|13429.32|8
1651624250000|2022-05-04 00:30:50|13550.35|13430.35|13550.64|13430.64|13550.64|13430.64|13550.17|13430.17|9
1651624260000|2022-05-04 00:31:00|13550.95|13430.95|13551.03|13431.03|13551.19|13431.19|13550.79|13430.79|10
1651624270000|2022-05-04 00:31:10|13550.88|13430.88|13550.93|13430.93|13551.02|13431.02|13550.78|13430.78|8
1651624280000|2022-05-04 00:31:20|13551.03|13431.03|13551.18|13431.18|13551.18|13431.18|13551.03|13431.03|7
1651624290000|2022-05-04 00:31:30|13551.14|13431.14|13551.67|13431.67|13551.67|13431.67|13551.14|13431.14|9
1651624300000|2022-05-04 00:31:40|13551.94|13431.94|13551.63|13431.63|13551.94|13431.94|13551.09|13431.09|10
1651624310000|2022-05-04 00:31:50|13551.69|13431.69|13552.93|13432.93|13552.93|13432.93|13551.69|13431.69|10
1651624320000|2022-05-04 00:32:00|13552.9|13432.9|13553.07|13433.07|13553.26|13433.26|13552.9|13432.9|9
1651624330000|2022-05-04 00:32:10|13553.1|13433.1|13553.4|13433.4|13553.45|13433.45|13553.05|13433.05|9
1651624340000|2022-05-04 00:32:20|13553.48|13433.48|13553.51|13433.51|13553.64|13433.64|13553.4|13433.4|9
1651624350000|2022-05-04 00:32:30|13553.54|13433.54|13554.35|13434.35|13554.54|13434.54|13553.25|13433.25|10
1651624360000|2022-05-04 00:32:40|13554.53|13434.53|13555.69|13435.69|13555.69|13435.69|13554.53|13434.53|10
1651624370000|2022-05-04 00:32:50|13555.9|13435.9|13556.11|13436.11|13556.11|13436.11|13555.79|13435.79|10
1651624380000|2022-05-04 00:33:00|13556.06|13436.06|13559.57|13439.57|13559.57|13439.57|13555.99|13435.99|10
1651624390000|2022-05-04 00:33:10|13559.44|13439.44|13560.66|13440.66|13560.66|13440.66|13559.35|13439.35|8
1651624400000|2022-05-04 00:33:20|13560.96|13440.96|13563.6|13443.6|13563.6|13443.6|13560.77|13440.77|10
1651624410000|2022-05-04 00:33:30|13563.7|13443.7|13564.67|13444.67|13565.05|13445.05|13563.7|13443.7|10
1651624420000|2022-05-04 00:33:40|13564.8|13444.8|13564.86|13444.86|13564.95|13444.95|13564.61|13444.61|10
1651624430000|2022-05-04 00:33:50|13564.57|13444.57|13565.5|13445.5|13565.57|13445.57|13564.57|13444.57|10
1651624440000|2022-05-04 00:34:00|13565|13445|13565.54|13445.54|13565.63|13445.63|13564.93|13444.93|10
1651624450000|2022-05-04 00:34:10|13565.56|13445.56|13566.39|13446.39|13566.67|13446.67|13565.56|13445.56|8
1651624460000|2022-05-04 00:34:20|13566.95|13446.95|13568.16|13448.16|13568.16|13448.16|13566.85|13446.85|10
1651624470000|2022-05-04 00:34:30|13568.44|13448.44|13570.41|13450.41|13570.41|13450.41|13568.44|13448.44|10
1651624480000|2022-05-04 00:34:40|13570.42|13450.42|13571.15|13451.15|13571.23|13451.23|13570.29|13450.29|10
1651624490000|2022-05-04 00:34:50|13571.53|13451.53|13570.79|13450.79|13572.04|13452.04|13570.79|13450.79|9
1651624500000|2022-05-04 00:35:00|13570.6|13450.6|13570.85|13450.85|13570.85|13450.85|13569.99|13449.99|10
1651624510000|2022-05-04 00:35:10|13571.02|13451.02|13571.05|13451.05|13571.09|13451.09|13570.29|13450.29|9
1651624520000|2022-05-04 00:35:20|13570|13450|13573.44|13453.44|13573.57|13453.57|13570|13450|10
1651624530000|2022-05-04 00:35:30|13573.7|13453.7|13573.24|13453.24|13573.7|13453.7|13573.24|13453.24|10
1651624540000|2022-05-04 00:35:40|13573.44|13453.44|13575.98|13455.98|13575.98|13455.98|13573.44|13453.44|10
1651624550000|2022-05-04 00:35:50|13576.34|13456.34|13576.85|13456.85|13577.38|13457.38|13576.34|13456.34|10
1651624560000|2022-05-04 00:36:00|13576.66|13456.66|13577.66|13457.66|13577.9|13457.9|13576.66|13456.66|9
1651624570000|2022-05-04 00:36:10|13577.34|13457.34|13577.44|13457.44|13577.48|13457.48|13577.16|13457.16|9
1651624580000|2022-05-04 00:36:20|13577.11|13457.11|13577.85|13457.85|13577.85|13457.85|13577.01|13457.01|9
1651624590000|2022-05-04 00:36:30|13577.93|13457.93|13580.54|13460.54|13580.54|13460.54|13577.93|13457.93|10
1651624600000|2022-05-04 00:36:40|13581.44|13461.44|13582.76|13462.76|13582.76|13462.76|13581.44|13461.44|9
1651624610000|2022-05-04 00:36:50|13582.75|13462.75|13582.89|13462.89|13582.98|13462.98|13582.72|13462.72|9
1651624620000|2022-05-04 00:37:00|13583.65|13463.65|13586.19|13466.19|13586.35|13466.35|13583.65|13463.65|10
1651624630000|2022-05-04 00:37:10|13588.21|13468.21|13589.82|13469.82|13589.82|13469.82|13588.13|13468.13|10
1651624640000|2022-05-04 00:37:20|13589.7|13469.7|13589.66|13469.66|13590.18|13470.18|13589.44|13469.44|10
1651624650000|2022-05-04 00:37:30|13589.58|13469.58|13589.48|13469.48|13589.64|13469.64|13589.06|13469.06|9
1651624660000|2022-05-04 00:37:40|13589.58|13469.58|13588.43|13468.43|13589.68|13469.68|13588.43|13468.43|10
1651624670000|2022-05-04 00:37:50|13588.23|13468.23|13587.75|13467.75|13588.25|13468.25|13587.73|13467.73|9
1651624680000|2022-05-04 00:38:00|13587.76|13467.76|13587|13467|13587.76|13467.76|13587|13467|9
1651624690000|2022-05-04 00:38:10|13587.11|13467.11|13585.77|13465.77|13587.14|13467.14|13585.64|13465.64|10
1651624700000|2022-05-04 00:38:20|13585.68|13465.68|13584.69|13464.69|13585.68|13465.68|13584.63|13464.63|10
1651624710000|2022-05-04 00:38:30|13584.79|13464.79|13584.31|13464.31|13585.49|13465.49|13584.31|13464.31|10
1651624720000|2022-05-04 00:38:40|13584.48|13464.48|13584.74|13464.74|13584.74|13464.74|13584.24|13464.24|10
1651624730000|2022-05-04 00:38:50|13584.92|13464.92|13585.1|13465.1|13585.31|13465.31|13584.73|13464.73|10
1651624740000|2022-05-04 00:39:00|13585.38|13465.38|13586.36|13466.36|13586.36|13466.36|13585.38|13465.38|10
1651624750000|2022-05-04 00:39:10|13586.32|13466.32|13586.2|13466.2|13586.58|13466.58|13586.07|13466.07|10
1651624760000|2022-05-04 00:39:20|13586.28|13466.28|13586.41|13466.41|13586.57|13466.57|13585.74|13465.74|10
1651624770000|2022-05-04 00:39:30|13586.42|13466.42|13586.13|13466.13|13586.56|13466.56|13586.02|13466.02|10
1651624780000|2022-05-04 00:39:40|13585.91|13465.91|13585.68|13465.68|13586.16|13466.16|13585.21|13465.21|10
1651624790000|2022-05-04 00:39:50|13585.29|13465.29|13584.74|13464.74|13585.29|13465.29|13584.34|13464.34|10
1651624800000|2022-05-04 00:40:00|13584.65|13464.65|13584.03|13464.03|13584.65|13464.65|13583.87|13463.87|10
1651624810000|2022-05-04 00:40:10|13584.37|13464.37|13586.67|13466.67|13586.67|13466.67|13584.31|13464.31|10
1651624820000|2022-05-04 00:40:20|13586.5|13466.5|13589.44|13469.44|13589.44|13469.44|13586.5|13466.5|10
1651624830000|2022-05-04 00:40:30|13590.75|13470.75|13587.41|13467.41|13591.27|13471.27|13587.41|13467.41|10
1651624840000|2022-05-04 00:40:40|13587.06|13467.06|13588|13468|13588|13468|13587.06|13467.06|10
1651624850000|2022-05-04 00:40:50|13587.85|13467.85|13591.58|13471.58|13591.58|13471.58|13587.06|13467.06|10
1651624860000|2022-05-04 00:41:00|13592.99|13472.99|13603.02|13483.02|13603.02|13483.02|13592.99|13472.99|10
1651624870000|2022-05-04 00:41:10|13603.04|13483.04|13601.8|13481.8|13603.64|13483.64|13601.8|13481.8|9
1651624880000|2022-05-04 00:41:20|13601.53|13481.53|13598.65|13478.65|13601.53|13481.53|13598.65|13478.65|9
1651624890000|2022-05-04 00:41:30|13598.09|13478.09|13598.09|13478.09|13598.09|13478.09|13597.37|13477.37|9
1651624900000|2022-05-04 00:41:40|13597.68|13477.68|13598.18|13478.18|13598.18|13478.18|13597.68|13477.68|9
1651624910000|2022-05-04 00:41:50|13598.32|13478.32|13598.99|13478.99|13599.03|13479.03|13598.32|13478.32|10
1651624920000|2022-05-04 00:42:00|13599.12|13479.12|13600.73|13480.73|13600.73|13480.73|13599.12|13479.12|10
1651624930000|2022-05-04 00:42:10|13600.99|13480.99|13601.55|13481.55|13601.55|13481.55|13600.89|13480.89|8
1651624940000|2022-05-04 00:42:20|13601.21|13481.21|13601.34|13481.34|13601.67|13481.67|13601.21|13481.21|10
1651624950000|2022-05-04 00:42:30|13601.32|13481.32|13601.75|13481.75|13602.03|13482.03|13601.17|13481.17|10
1651624960000|2022-05-04 00:42:40|13601.65|13481.65|13600.59|13480.59|13601.82|13481.82|13600.49|13480.49|10
1651624970000|2022-05-04 00:42:50|13600.27|13480.27|13599.45|13479.45|13600.31|13480.31|13599.45|13479.45|10
1651624980000|2022-05-04 00:43:00|13599.56|13479.56|13599.25|13479.25|13599.56|13479.56|13599.04|13479.04|9
1651624990000|2022-05-04 00:43:10|13599.27|13479.27|13599.12|13479.12|13599.42|13479.42|13599|13479|8
1651625000000|2022-05-04 00:43:20|13598.73|13478.73|13598.04|13478.04|13598.92|13478.92|13597.98|13477.98|9
1651625010000|2022-05-04 00:43:30|13598.08|13478.08|13597.61|13477.61|13598.08|13478.08|13597.61|13477.61|10
1651625020000|2022-05-04 00:43:40|13597.66|13477.66|13597.64|13477.64|13597.84|13477.84|13597.31|13477.31|9
1651625030000|2022-05-04 00:43:50|13597.72|13477.72|13596.67|13476.67|13597.8|13477.8|13596.67|13476.67|10
1651625040000|2022-05-04 00:44:00|13596.36|13476.36|13595.6|13475.6|13596.36|13476.36|13595.41|13475.41|9
1651625050000|2022-05-04 00:44:10|13595.58|13475.58|13595.37|13475.37|13596.25|13476.25|13595.37|13475.37|9
1651625060000|2022-05-04 00:44:20|13595.43|13475.43|13595.12|13475.12|13595.58|13475.58|13595.06|13475.06|10
1651625070000|2022-05-04 00:44:30|13595.14|13475.14|13594.31|13474.31|13595.18|13475.18|13594.31|13474.31|9
1651625080000|2022-05-04 00:44:40|13594.3|13474.3|13594.2|13474.2|13594.3|13474.3|13594.13|13474.13|7
1651625090000|2022-05-04 00:44:50|13594.13|13474.13|13594.56|13474.56|13594.56|13474.56|13594.13|13474.13|8
1651625100000|2022-05-04 00:45:00|13594.24|13474.24|13594.78|13474.78|13594.78|13474.78|13594.24|13474.24|10
1651625110000|2022-05-04 00:45:10|13594.93|13474.93|13595.64|13475.64|13595.69|13475.69|13594.79|13474.79|10
1651625120000|2022-05-04 00:45:20|13595.54|13475.54|13596.44|13476.44|13596.45|13476.45|13595.54|13475.54|8
1651625130000|2022-05-04 00:45:30|13596.41|13476.41|13596.66|13476.66|13596.67|13476.67|13596.31|13476.31|10
1651625140000|2022-05-04 00:45:40|13596.69|13476.69|13596.93|13476.93|13596.93|13476.93|13596.61|13476.61|9
1651625150000|2022-05-04 00:45:50|13596.9|13476.9|13599.37|13479.37|13599.37|13479.37|13596.86|13476.86|9
1651625160000|2022-05-04 00:46:00|13599.59|13479.59|13599.85|13479.85|13600.23|13480.23|13599.59|13479.59|10
1651625170000|2022-05-04 00:46:10|13599.75|13479.75|13599.71|13479.71|13599.8|13479.8|13599.7|13479.7|8
1651625180000|2022-05-04 00:46:20|13599.8|13479.8|13598.79|13478.79|13599.85|13479.85|13598.79|13478.79|8
1651625190000|2022-05-04 00:46:30|13598.69|13478.69|13599.21|13479.21|13599.44|13479.44|13598.16|13478.16|10
1651625200000|2022-05-04 00:46:40|13599.12|13479.12|13598.43|13478.43|13599.12|13479.12|13598.04|13478.04|10
1651625210000|2022-05-04 00:46:50|13598.72|13478.72|13600.37|13480.37|13600.52|13480.52|13598.72|13478.72|10
1651625220000|2022-05-04 00:47:00|13600.4|13480.4|13601.22|13481.22|13601.22|13481.22|13600.28|13480.28|9
1651625230000|2022-05-04 00:47:10|13601.47|13481.47|13601.48|13481.48|13602.03|13482.03|13601.45|13481.45|10
1651625240000|2022-05-04 00:47:20|13601.19|13481.19|13600.12|13480.12|13601.19|13481.19|13600.09|13480.09|9
1651625250000|2022-05-04 00:47:30|13599.8|13479.8|13598.83|13478.83|13599.8|13479.8|13598.62|13478.62|9
1651625260000|2022-05-04 00:47:40|13598.53|13478.53|13598.48|13478.48|13598.61|13478.61|13598.48|13478.48|10
1651625270000|2022-05-04 00:47:50|13598.46|13478.46|13597.53|13477.53|13598.46|13478.46|13597.53|13477.53|9
1651625280000|2022-05-04 00:48:00|13597.65|13477.65|13597.14|13477.14|13597.65|13477.65|13597.14|13477.14|9
1651625290000|2022-05-04 00:48:10|13596.55|13476.55|13596.75|13476.75|13596.85|13476.85|13596.54|13476.54|9
1651625300000|2022-05-04 00:48:20|13596.77|13476.77|13594.66|13474.66|13596.79|13476.79|13594.66|13474.66|10
1651625310000|2022-05-04 00:48:30|13594.61|13474.61|13594.72|13474.72|13594.79|13474.79|13594.59|13474.59|9
1651625320000|2022-05-04 00:48:40|13594.94|13474.94|13595.42|13475.42|13595.46|13475.46|13594.94|13474.94|8
1651625330000|2022-05-04 00:48:50|13595.53|13475.53|13595.03|13475.03|13595.53|13475.53|13595.03|13475.03|10
1651625340000|2022-05-04 00:49:00|13594.98|13474.98|13594.77|13474.77|13594.98|13474.98|13594.55|13474.55|10
1651625350000|2022-05-04 00:49:10|13594.88|13474.88|13595.68|13475.68|13595.68|13475.68|13594.88|13474.88|9
1651625360000|2022-05-04 00:49:20|13595.79|13475.79|13595.9|13475.9|13596.13|13476.13|13595.69|13475.69|10
1651625370000|2022-05-04 00:49:30|13595.78|13475.78|13595.35|13475.35|13595.78|13475.78|13595.24|13475.24|10
1651625380000|2022-05-04 00:49:40|13595.48|13475.48|13595.36|13475.36|13595.72|13475.72|13594.97|13474.97|10
1651625390000|2022-05-04 00:49:50|13595.44|13475.44|13595.37|13475.37|13595.68|13475.68|13595.37|13475.37|8
1651625400000|2022-05-04 00:50:00|13595.49|13475.49|13595.84|13475.84|13595.91|13475.91|13595.49|13475.49|8
1651625410000|2022-05-04 00:50:10|13595.81|13475.81|13595.91|13475.91|13596.28|13476.28|13595.72|13475.72|10
1651625420000|2022-05-04 00:50:20|13595.93|13475.93|13596.04|13476.04|13596.11|13476.11|13595.75|13475.75|9
1651625430000|2022-05-04 00:50:30|13595.91|13475.91|13596.26|13476.26|13596.47|13476.47|13595.81|13475.81|10
1651625440000|2022-05-04 00:50:40|13596.42|13476.42|13597.21|13477.21|13597.21|13477.21|13596.42|13476.42|9
1651625450000|2022-05-04 00:50:50|13597.34|13477.34|13598.85|13478.85|13598.85|13478.85|13597.33|13477.33|10
1651625460000|2022-05-04 00:51:00|13598.87|13478.87|13600.46|13480.46|13600.63|13480.63|13598.87|13478.87|10
1651625470000|2022-05-04 00:51:10|13600.51|13480.51|13602.51|13482.51|13602.62|13482.62|13600.51|13480.51|10
1651625480000|2022-05-04 00:51:20|13602.49|13482.49|13603.36|13483.36|13603.36|13483.36|13602.49|13482.49|9
1651625490000|2022-05-04 00:51:30|13603.33|13483.33|13604.31|13484.31|13604.58|13484.58|13603.33|13483.33|10
1651625500000|2022-05-04 00:51:40|13604.11|13484.11|13604.97|13484.97|13604.97|13484.97|13604.11|13484.11|10
1651625510000|2022-05-04 00:51:50|13605.06|13485.06|13605.49|13485.49|13605.54|13485.54|13605.06|13485.06|10
1651625520000|2022-05-04 00:52:00|13605.45|13485.45|13605.73|13485.73|13605.73|13485.73|13605.07|13485.07|10
1651625530000|2022-05-04 00:52:10|13606.02|13486.02|13607.79|13487.79|13608.16|13488.16|13606.02|13486.02|10
1651625540000|2022-05-04 00:52:20|13607.75|13487.75|13607.49|13487.49|13607.75|13487.75|13607.33|13487.33|10
1651625550000|2022-05-04 00:52:30|13607.58|13487.58|13609.48|13489.48|13609.62|13489.62|13607.58|13487.58|10
1651625560000|2022-05-04 00:52:40|13609.55|13489.55|13609.89|13489.89|13609.89|13489.89|13609.04|13489.04|10
1651625570000|2022-05-04 00:52:50|13610.1|13490.1|13610.24|13490.24|13611.02|13491.02|13609.75|13489.75|10
1651625580000|2022-05-04 00:53:00|13610.25|13490.25|13612.92|13492.92|13612.92|13492.92|13610.25|13490.25|10
1651625590000|2022-05-04 00:53:10|13612.62|13492.62|13612.77|13492.77|13613.12|13493.12|13612.29|13492.29|10
1651625600000|2022-05-04 00:53:20|13612.88|13492.88|13614.44|13494.44|13614.44|13494.44|13612.88|13492.88|8
1651625610000|2022-05-04 00:53:30|13614.45|13494.45|13613.55|13493.55|13614.5|13494.5|13613.55|13493.55|10
1651625620000|2022-05-04 00:53:40|13613.42|13493.42|13612.71|13492.71|13613.52|13493.52|13612.62|13492.62|10
1651625630000|2022-05-04 00:53:50|13612.51|13492.51|13612.68|13492.68|13612.68|13492.68|13612.47|13492.47|8
1651625640000|2022-05-04 00:54:00|13612.69|13492.69|13612.32|13492.32|13612.88|13492.88|13612.24|13492.24|10
1651625650000|2022-05-04 00:54:10|13611.77|13491.77|13611.48|13491.48|13612.19|13492.19|13611.27|13491.27|10
1651625660000|2022-05-04 00:54:20|13611.54|13491.54|13610.92|13490.92|13611.57|13491.57|13610.79|13490.79|10
1651625670000|2022-05-04 00:54:30|13610.64|13490.64|13611.26|13491.26|13611.37|13491.37|13610.64|13490.64|10
1651625680000|2022-05-04 00:54:40|13611.27|13491.27|13611.98|13491.98|13611.98|13491.98|13611.07|13491.07|10
1651625690000|2022-05-04 00:54:50|13611.75|13491.75|13612.75|13492.75|13612.96|13492.96|13611.75|13491.75|10
1651625700000|2022-05-04 00:55:00|13612.83|13492.83|13613.03|13493.03|13613.29|13493.29|13612.83|13492.83|9
1651625710000|2022-05-04 00:55:10|13613.02|13493.02|13612.18|13492.18|13613.02|13493.02|13612.18|13492.18|9
1651625720000|2022-05-04 00:55:20|13612.14|13492.14|13612.18|13492.18|13612.35|13492.35|13611.82|13491.82|9
1651625730000|2022-05-04 00:55:30|13612.27|13492.27|13611.96|13491.96|13612.37|13492.37|13611.66|13491.66|9
1651625740000|2022-05-04 00:55:40|13611.7|13491.7|13612.42|13492.42|13612.46|13492.46|13611.7|13491.7|9
1651625750000|2022-05-04 00:55:50|13612.36|13492.36|13613.12|13493.12|13613.13|13493.13|13612.36|13492.36|10
1651625760000|2022-05-04 00:56:00|13613.21|13493.21|13613.12|13493.12|13613.48|13493.48|13613.03|13493.03|10
1651625770000|2022-05-04 00:56:10|13612.8|13492.8|13613.31|13493.31|13613.31|13493.31|13612.59|13492.59|9
1651625780000|2022-05-04 00:56:20|13613.21|13493.21|13613.9|13493.9|13613.9|13493.9|13613.15|13493.15|10
1651625790000|2022-05-04 00:56:30|13613.91|13493.91|13614.7|13494.7|13614.7|13494.7|13613.91|13493.91|9
1651625800000|2022-05-04 00:56:40|13614.59|13494.59|13614.71|13494.71|13614.71|13494.71|13614.5|13494.5|9
1651625810000|2022-05-04 00:56:50|13614.45|13494.45|13614.01|13494.01|13614.45|13494.45|13613.95|13493.95|10
1651625820000|2022-05-04 00:57:00|13613.7|13493.7|13613.56|13493.56|13613.92|13493.92|13613.06|13493.06|10
1651625830000|2022-05-04 00:57:10|13613.63|13493.63|13613.91|13493.91|13614.04|13494.04|13613.63|13493.63|9
1651625840000|2022-05-04 00:57:20|13613.93|13493.93|13614.62|13494.62|13614.62|13494.62|13613.93|13493.93|9
1651625850000|2022-05-04 00:57:30|13614.61|13494.61|13614.51|13494.51|13614.79|13494.79|13614.43|13494.43|9
1651625860000|2022-05-04 00:57:40|13614.46|13494.46|13614.64|13494.64|13614.78|13494.78|13614.46|13494.46|9
1651625870000|2022-05-04 00:57:50|13614.74|13494.74|13614.6|13494.6|13614.79|13494.79|13614.6|13494.6|9
1651625880000|2022-05-04 00:58:00|13614.53|13494.53|13614.39|13494.39|13614.74|13494.74|13614.39|13494.39|9
1651625890000|2022-05-04 00:58:10|13614.28|13494.28|13613.87|13493.87|13614.28|13494.28|13613.61|13493.61|9
1651625900000|2022-05-04 00:58:20|13613.8|13493.8|13612.48|13492.48|13613.8|13493.8|13612.32|13492.32|9
1651625910000|2022-05-04 00:58:30|13612.37|13492.37|13611.8|13491.8|13612.37|13492.37|13611.8|13491.8|8
1651625920000|2022-05-04 00:58:40|13611.79|13491.79|13611.57|13491.57|13611.86|13491.86|13611.19|13491.19|9
1651625930000|2022-05-04 00:58:50|13611.87|13491.87|13612.55|13492.55|13612.56|13492.56|13611.87|13491.87|9
1651625940000|2022-05-04 00:59:00|13612.58|13492.58|13612.65|13492.65|13612.73|13492.73|13612.48|13492.48|9
1651625950000|2022-05-04 00:59:10|13612.39|13492.39|13612.61|13492.61|13612.65|13492.65|13612.39|13492.39|10
1651625960000|2022-05-04 00:59:20|13612.62|13492.62|13612.31|13492.31|13612.62|13492.62|13612.14|13492.14|8
1651625970000|2022-05-04 00:59:30|13612.38|13492.38|13612.38|13492.38|13612.45|13492.45|13612.06|13492.06|10
1651625980000|2022-05-04 00:59:40|13612.63|13492.63|13613.28|13493.28|13613.28|13493.28|13612.59|13492.59|8
1651625990000|2022-05-04 00:59:50|13613.41|13493.41|13613.39|13493.39|13613.48|13493.48|13613.17|13493.17|10
1651626000000|2022-05-04 01:00:00|13613.41|13493.41|13614.54|13494.54|13614.81|13494.81|13613.41|13493.41|10
1651626010000|2022-05-04 01:00:10|13614.5|13494.5|13615.21|13495.21|13615.56|13495.56|13614.5|13494.5|10
1651626020000|2022-05-04 01:00:20|13615.53|13495.53|13615.23|13495.23|13615.53|13495.53|13615.14|13495.14|10
1651626030000|2022-05-04 01:00:30|13614.95|13494.95|13615.49|13495.49|13615.97|13495.97|13614.69|13494.69|10
1651626040000|2022-05-04 01:00:40|13615.43|13495.43|13616.04|13496.04|13616.12|13496.12|13614.93|13494.93|9
1651626050000|2022-05-04 01:00:50|13615.82|13495.82|13616.88|13496.88|13616.97|13496.97|13615.82|13495.82|10
1651626060000|2022-05-04 01:01:00|13616.75|13496.75|13618.41|13498.41|13618.41|13498.41|13616.75|13496.75|9
1651626070000|2022-05-04 01:01:10|13618.49|13498.49|13623.24|13503.24|13623.24|13503.24|13618.49|13498.49|10
1651626080000|2022-05-04 01:01:20|13623.73|13503.73|13626.48|13506.48|13626.93|13506.93|13623.73|13503.73|10
1651626090000|2022-05-04 01:01:30|13626.5|13506.5|13632.38|13512.38|13632.38|13512.38|13626.5|13506.5|10
1651626100000|2022-05-04 01:01:40|13632.46|13512.46|13633.9|13513.9|13633.9|13513.9|13632.46|13512.46|10
1651626110000|2022-05-04 01:01:50|13633.74|13513.74|13633.81|13513.81|13634.33|13514.33|13633.67|13513.67|10
1651626120000|2022-05-04 01:02:00|13633.99|13513.99|13635|13515|13635|13515|13633.88|13513.88|10
1651626130000|2022-05-04 01:02:10|13634.48|13514.48|13635.82|13515.82|13635.82|13515.82|13634.48|13514.48|10
1651626140000|2022-05-04 01:02:20|13635.65|13515.65|13637.25|13517.25|13637.25|13517.25|13635.65|13515.65|10
1651626150000|2022-05-04 01:02:30|13637.26|13517.26|13636.79|13516.79|13637.5|13517.5|13636.79|13516.79|10
1651626160000|2022-05-04 01:02:40|13637.36|13517.36|13635.63|13515.63|13637.5|13517.5|13635.63|13515.63|9
1651626170000|2022-05-04 01:02:50|13635.83|13515.83|13634.54|13514.54|13635.83|13515.83|13634.41|13514.41|9
1651626180000|2022-05-04 01:03:00|13634.41|13514.41|13633.52|13513.52|13634.41|13514.41|13633.38|13513.38|9
1651626190000|2022-05-04 01:03:10|13633.55|13513.55|13632.72|13512.72|13633.67|13513.67|13632.72|13512.72|10
1651626200000|2022-05-04 01:03:20|13632.79|13512.79|13630.58|13510.58|13632.84|13512.84|13630.58|13510.58|10
1651626210000|2022-05-04 01:03:30|13630.38|13510.38|13626.68|13506.68|13630.38|13510.38|13626.62|13506.62|10
1651626220000|2022-05-04 01:03:40|13626.42|13506.42|13625.27|13505.27|13626.75|13506.75|13624.96|13504.96|9
1651626230000|2022-05-04 01:03:50|13625.36|13505.36|13625.69|13505.69|13625.69|13505.69|13625.36|13505.36|10
1651626240000|2022-05-04 01:04:00|13625.37|13505.37|13625.44|13505.44|13625.53|13505.53|13625.26|13505.26|10
1651626250000|2022-05-04 01:04:10|13625.42|13505.42|13625.66|13505.66|13625.81|13505.81|13625.27|13505.27|10
1651626260000|2022-05-04 01:04:20|13625.7|13505.7|13625.74|13505.74|13625.75|13505.75|13625.53|13505.53|10
1651626270000|2022-05-04 01:04:30|13625.93|13505.93|13623.59|13503.59|13625.93|13505.93|13623.59|13503.59|9
1651626280000|2022-05-04 01:04:40|13623.29|13503.29|13622.5|13502.5|13623.29|13503.29|13622.5|13502.5|10
1651626290000|2022-05-04 01:04:50|13622.29|13502.29|13622.69|13502.69|13622.72|13502.72|13622.24|13502.24|9
1651626300000|2022-05-04 01:05:00|13622.5|13502.5|13622.1|13502.1|13622.69|13502.69|13622.1|13502.1|10
1651626310000|2022-05-04 01:05:10|13622.28|13502.28|13621.94|13501.94|13622.42|13502.42|13621.61|13501.61|10
1651626320000|2022-05-04 01:05:20|13621.4|13501.4|13621.99|13501.99|13621.99|13501.99|13621.31|13501.31|9
1651626330000|2022-05-04 01:05:30|13621.6|13501.6|13622.15|13502.15|13622.32|13502.32|13621.46|13501.46|9
1651626340000|2022-05-04 01:05:40|13622.42|13502.42|13623.04|13503.04|13623.04|13503.04|13622.42|13502.42|10
1651626350000|2022-05-04 01:05:50|13623.57|13503.57|13623.7|13503.7|13623.81|13503.81|13623.57|13503.57|9
1651626360000|2022-05-04 01:06:00|13623.84|13503.84|13624.62|13504.62|13624.62|13504.62|13623.43|13503.43|10
1651626370000|2022-05-04 01:06:10|13625.37|13505.37|13626.87|13506.87|13627.28|13507.28|13625.37|13505.37|10
1651626380000|2022-05-04 01:06:20|13627.22|13507.22|13629.1|13509.1|13629.1|13509.1|13627.22|13507.22|10
1651626390000|2022-05-04 01:06:30|13629.17|13509.17|13628.51|13508.51|13629.65|13509.65|13628.44|13508.44|10
1651626400000|2022-05-04 01:06:40|13628.87|13508.87|13627.37|13507.37|13629.32|13509.32|13627.35|13507.35|10
1651626410000|2022-05-04 01:06:50|13627.29|13507.29|13625.74|13505.74|13627.29|13507.29|13625.57|13505.57|10
1651626420000|2022-05-04 01:07:00|13625.77|13505.77|13626.09|13506.09|13626.47|13506.47|13625.42|13505.42|10
1651626430000|2022-05-04 01:07:10|13625.93|13505.93|13626.22|13506.22|13626.4|13506.4|13625.76|13505.76|10
1651626440000|2022-05-04 01:07:20|13626.33|13506.33|13626.98|13506.98|13626.98|13506.98|13626.21|13506.21|10
1651626450000|2022-05-04 01:07:30|13627.04|13507.04|13626.8|13506.8|13627.05|13507.05|13626.8|13506.8|9
1651626460000|2022-05-04 01:07:40|13626.54|13506.54|13626.38|13506.38|13626.54|13506.54|13626.22|13506.22|10
1651626470000|2022-05-04 01:07:50|13626.42|13506.42|13626.38|13506.38|13626.5|13506.5|13626.2|13506.2|10
1651626480000|2022-05-04 01:08:00|13626.37|13506.37|13626.04|13506.04|13626.52|13506.52|13625.48|13505.48|9
1651626490000|2022-05-04 01:08:10|13626.41|13506.41|13627.81|13507.81|13627.87|13507.87|13626.41|13506.41|10
1651626500000|2022-05-04 01:08:20|13627.97|13507.97|13629.2|13509.2|13629.2|13509.2|13627.97|13507.97|10
1651626510000|2022-05-04 01:08:30|13629.15|13509.15|13628.82|13508.82|13629.36|13509.36|13628.58|13508.58|10
1651626520000|2022-05-04 01:08:40|13629.06|13509.06|13630.52|13510.52|13630.55|13510.55|13629.02|13509.02|9
1651626530000|2022-05-04 01:08:50|13630.62|13510.62|13631.49|13511.49|13631.53|13511.53|13630.52|13510.52|10
1651626540000|2022-05-04 01:09:00|13631.4|13511.4|13631.14|13511.14|13631.45|13511.45|13631.14|13511.14|10
1651626550000|2022-05-04 01:09:10|13631.04|13511.04|13630.71|13510.71|13631.04|13511.04|13630.31|13510.31|10
1651626560000|2022-05-04 01:09:20|13630.78|13510.78|13630.34|13510.34|13631.17|13511.17|13630.34|13510.34|10
1651626570000|2022-05-04 01:09:30|13630.05|13510.05|13628.59|13508.59|13630.05|13510.05|13628.1|13508.1|9
1651626580000|2022-05-04 01:09:40|13628.4|13508.4|13628.64|13508.64|13628.78|13508.78|13628.31|13508.31|10
1651626590000|2022-05-04 01:09:50|13628.89|13508.89|13629.45|13509.45|13629.49|13509.49|13628.89|13508.89|10
1651626600000|2022-05-04 01:10:00|13629.44|13509.44|13628.25|13508.25|13629.52|13509.52|13628.25|13508.25|10
1651626610000|2022-05-04 01:10:10|13628.56|13508.56|13627.68|13507.68|13628.56|13508.56|13627.68|13507.68|10
1651626620000|2022-05-04 01:10:20|13627.55|13507.55|13627.94|13507.94|13627.94|13507.94|13627.11|13507.11|10
1651626630000|2022-05-04 01:10:30|13627.62|13507.62|13628|13508|13628.78|13508.78|13627.62|13507.62|9
1651626640000|2022-05-04 01:10:40|13628.26|13508.26|13627.94|13507.94|13628.5|13508.5|13627.58|13507.58|10
1651626650000|2022-05-04 01:10:50|13627.98|13507.98|13626.7|13506.7|13627.98|13507.98|13626.7|13506.7|10
1651626660000|2022-05-04 01:11:00|13626.52|13506.52|13625.5|13505.5|13626.6|13506.6|13625.5|13505.5|9
1651626670000|2022-05-04 01:11:10|13625.7|13505.7|13626.57|13506.57|13626.57|13506.57|13625|13505|10
1651626680000|2022-05-04 01:11:20|13626.24|13506.24|13625.93|13505.93|13626.55|13506.55|13625.93|13505.93|10
1651626690000|2022-05-04 01:11:30|13625.78|13505.78|13625.83|13505.83|13626.02|13506.02|13625.72|13505.72|10
1651626700000|2022-05-04 01:11:40|13625.9|13505.9|13626.23|13506.23|13626.23|13506.23|13625.82|13505.82|10
1651626710000|2022-05-04 01:11:50|13626.31|13506.31|13626.08|13506.08|13626.41|13506.41|13625.94|13505.94|10
1651626720000|2022-05-04 01:12:00|13626.14|13506.14|13626.33|13506.33|13626.52|13506.52|13626.11|13506.11|10
1651626730000|2022-05-04 01:12:10|13626.1|13506.1|13625.48|13505.48|13626.14|13506.14|13625.46|13505.46|10
1651626740000|2022-05-04 01:12:20|13625.46|13505.46|13624.69|13504.69|13625.46|13505.46|13624.69|13504.69|9
1651626750000|2022-05-04 01:12:30|13624.68|13504.68|13624.65|13504.65|13625.08|13505.08|13624.65|13504.65|10
1651626760000|2022-05-04 01:12:40|13624.63|13504.63|13623.95|13503.95|13624.64|13504.64|13623.95|13503.95|9
1651626770000|2022-05-04 01:12:50|13623.94|13503.94|13624.1|13504.1|13624.72|13504.72|13623.94|13503.94|10
1651626780000|2022-05-04 01:13:00|13624.05|13504.05|13624.05|13504.05|13624.38|13504.38|13624.05|13504.05|10
1651626790000|2022-05-04 01:13:10|13624.04|13504.04|13622.96|13502.96|13624.04|13504.04|13622.96|13502.96|10
1651626800000|2022-05-04 01:13:20|13622.12|13502.12|13621.39|13501.39|13622.12|13502.12|13621.39|13501.39|10
1651626810000|2022-05-04 01:13:30|13621.36|13501.36|13619.95|13499.95|13621.36|13501.36|13619.95|13499.95|9
1651626820000|2022-05-04 01:13:40|13619.65|13499.65|13618.36|13498.36|13619.65|13499.65|13618.36|13498.36|9
1651626830000|2022-05-04 01:13:50|13618.29|13498.29|13617.05|13497.05|13618.29|13498.29|13617.05|13497.05|10
1651626840000|2022-05-04 01:14:00|13617.13|13497.13|13616.44|13496.44|13617.13|13497.13|13616.44|13496.44|9
1651626850000|2022-05-04 01:14:10|13616.36|13496.36|13617.91|13497.91|13617.91|13497.91|13616.32|13496.32|10
1651626860000|2022-05-04 01:14:20|13618.1|13498.1|13618.48|13498.48|13618.5|13498.5|13618.1|13498.1|7
1651626870000|2022-05-04 01:14:30|13618.5|13498.5|13618.23|13498.23|13618.6|13498.6|13618.11|13498.11|10
1651626880000|2022-05-04 01:14:40|13618.05|13498.05|13617.87|13497.87|13618.05|13498.05|13617.73|13497.73|9
1651626890000|2022-05-04 01:14:50|13617.88|13497.88|13618.25|13498.25|13618.35|13498.35|13617.88|13497.88|9
1651626900000|2022-05-04 01:15:00|13618.24|13498.24|13617.29|13497.29|13618.4|13498.4|13617.29|13497.29|9
1651626910000|2022-05-04 01:15:10|13616.91|13496.91|13615.42|13495.42|13616.91|13496.91|13615.42|13495.42|10
1651626920000|2022-05-04 01:15:20|13615.36|13495.36|13615.07|13495.07|13615.39|13495.39|13614.93|13494.93|9
1651626930000|2022-05-04 01:15:30|13614.47|13494.47|13613.74|13493.74|13614.47|13494.47|13613.74|13493.74|5
1651626940000|2022-05-04 01:15:40|13613.52|13493.52|13613.51|13493.51|13614.19|13494.19|13613.49|13493.49|9
1651626950000|2022-05-04 01:15:50|13613.41|13493.41|13614.71|13494.71|13614.71|13494.71|13613.39|13493.39|10
1651626960000|2022-05-04 01:16:00|13614.8|13494.8|13615.24|13495.24|13615.27|13495.27|13614.8|13494.8|10
1651626970000|2022-05-04 01:16:10|13615.2|13495.2|13615.34|13495.34|13615.34|13495.34|13615.06|13495.06|8
1651626980000|2022-05-04 01:16:20|13615.41|13495.41|13615.26|13495.26|13615.41|13495.41|13615.15|13495.15|8
1651626990000|2022-05-04 01:16:30|13615.34|13495.34|13616.43|13496.43|13616.43|13496.43|13615.34|13495.34|9
1651627000000|2022-05-04 01:16:40|13616.67|13496.67|13617.17|13497.17|13617.24|13497.24|13616.67|13496.67|7
1651627010000|2022-05-04 01:16:50|13617.34|13497.34|13617.57|13497.57|13617.57|13497.57|13617.3|13497.3|9
1651627020000|2022-05-04 01:17:00|13617.66|13497.66|13617.25|13497.25|13617.8|13497.8|13617.25|13497.25|9
1651627030000|2022-05-04 01:17:10|13617.27|13497.27|13616.55|13496.55|13617.27|13497.27|13616.55|13496.55|8
1651627040000|2022-05-04 01:17:20|13616.5|13496.5|13616.11|13496.11|13616.54|13496.54|13616.11|13496.11|5
1651627050000|2022-05-04 01:17:30|13615.96|13495.96|13616.2|13496.2|13616.2|13496.2|13615.89|13495.89|8
1651627060000|2022-05-04 01:17:40|13616.3|13496.3|13616.26|13496.26|13616.48|13496.48|13616.22|13496.22|7
1651627070000|2022-05-04 01:17:50|13616.28|13496.28|13617.12|13497.12|13617.12|13497.12|13616.26|13496.26|8
1651627080000|2022-05-04 01:18:00|13617.23|13497.23|13617.37|13497.37|13617.53|13497.53|13617.22|13497.22|7
1651627090000|2022-05-04 01:18:10|13617.42|13497.42|13617.36|13497.36|13617.42|13497.42|13617.26|13497.26|6
1651627100000|2022-05-04 01:18:20|13617.49|13497.49|13617.51|13497.51|13617.57|13497.57|13617.42|13497.42|7
1651627110000|2022-05-04 01:18:30|13617.45|13497.45|13617.56|13497.56|13617.56|13497.56|13617.37|13497.37|7
1651627120000|2022-05-04 01:18:40|13617.69|13497.69|13617.46|13497.46|13617.72|13497.72|13617.46|13497.46|9
1651627130000|2022-05-04 01:18:50|13617.47|13497.47|13617.32|13497.32|13617.47|13497.47|13616.57|13496.57|8
1651627140000|2022-05-04 01:19:00|13617.34|13497.34|13616.71|13496.71|13617.37|13497.37|13616.71|13496.71|9
1651627150000|2022-05-04 01:19:10|13616.67|13496.67|13616.73|13496.73|13616.79|13496.79|13616.67|13496.67|9
1651627160000|2022-05-04 01:19:20|13617.55|13497.55|13619.63|13499.63|13619.63|13499.63|13617.55|13497.55|6
1651627170000|2022-05-04 01:19:30|13619.61|13499.61|13620.31|13500.31|13620.31|13500.31|13619.61|13499.61|8
1651627180000|2022-05-04 01:19:40|13620.61|13500.61|13621.42|13501.42|13621.95|13501.95|13620.61|13500.61|10
1651627190000|2022-05-04 01:19:50|13621.5|13501.5|13621.77|13501.77|13622.26|13502.26|13621.5|13501.5|9
1651627200000|2022-05-04 01:20:00|13621.6|13501.6|13620.14|13500.14|13621.6|13501.6|13620.14|13500.14|9
1651627210000|2022-05-04 01:20:10|13620.08|13500.08|13619.32|13499.32|13620.17|13500.17|13619.32|13499.32|8
1651627220000|2022-05-04 01:20:20|13619.3|13499.3|13617.86|13497.86|13619.31|13499.31|13617.71|13497.71|10
1651627230000|2022-05-04 01:20:30|13617.68|13497.68|13617.51|13497.51|13617.77|13497.77|13617.19|13497.19|9
1651627240000|2022-05-04 01:20:40|13617.57|13497.57|13617.19|13497.19|13617.57|13497.57|13617.19|13497.19|10
1651627250000|2022-05-04 01:20:50|13617.04|13497.04|13617.82|13497.82|13617.82|13497.82|13617.01|13497.01|9
1651627260000|2022-05-04 01:21:00|13617.86|13497.86|13618.85|13498.85|13619.02|13499.02|13617.86|13497.86|9
1651627270000|2022-05-04 01:21:10|13618.89|13498.89|13618.54|13498.54|13618.89|13498.89|13618.5|13498.5|9
1651627280000|2022-05-04 01:21:20|13619.04|13499.04|13619.05|13499.05|13619.2|13499.2|13618.97|13498.97|7
1651627290000|2022-05-04 01:21:30|13619.16|13499.16|13619.23|13499.23|13619.23|13499.23|13619.09|13499.09|3
1651627300000|2022-05-04 01:21:40|13619.32|13499.32|13618.92|13498.92|13619.57|13499.57|13618.8|13498.8|9
1651627310000|2022-05-04 01:21:50|13618.85|13498.85|13618.12|13498.12|13618.85|13498.85|13618.12|13498.12|9
1651627320000|2022-05-04 01:22:00|13618.04|13498.04|13617.88|13497.88|13618.22|13498.22|13617.88|13497.88|7
1651627330000|2022-05-04 01:22:10|13618.07|13498.07|13618.44|13498.44|13618.44|13498.44|13617.94|13497.94|8
1651627340000|2022-05-04 01:22:20|13618.59|13498.59|13618.4|13498.4|13618.59|13498.59|13618.25|13498.25|9
1651627350000|2022-05-04 01:22:30|13618.35|13498.35|13618.27|13498.27|13618.37|13498.37|13618.27|13498.27|6
1651627360000|2022-05-04 01:22:40|13618.46|13498.46|13618.31|13498.31|13618.46|13498.46|13618.11|13498.11|9
1651627370000|2022-05-04 01:22:50|13618.18|13498.18|13618.35|13498.35|13618.47|13498.47|13618.18|13498.18|10
1651627380000|2022-05-04 01:23:00|13618.4|13498.4|13618.16|13498.16|13618.53|13498.53|13618.16|13498.16|7
1651627390000|2022-05-04 01:23:10|13618.12|13498.12|13618.86|13498.86|13618.86|13498.86|13618.12|13498.12|9
1651627400000|2022-05-04 01:23:20|13619.07|13499.07|13618.95|13498.95|13619.24|13499.24|13618.95|13498.95|9
1651627410000|2022-05-04 01:23:30|13618.88|13498.88|13619.28|13499.28|13619.4|13499.4|13618.81|13498.81|10
1651627420000|2022-05-04 01:23:40|13619.45|13499.45|13619.57|13499.57|13619.58|13499.58|13619.29|13499.29|7
1651627430000|2022-05-04 01:23:50|13619.72|13499.72|13620.08|13500.08|13620.08|13500.08|13619.64|13499.64|10
1651627440000|2022-05-04 01:24:00|13620.16|13500.16|13620.78|13500.78|13620.78|13500.78|13620.03|13500.03|10
1651627450000|2022-05-04 01:24:10|13620.79|13500.79|13622.06|13502.06|13622.06|13502.06|13620.78|13500.78|8
1651627460000|2022-05-04 01:24:20|13622.23|13502.23|13623.71|13503.71|13623.71|13503.71|13622.23|13502.23|10
1651627470000|2022-05-04 01:24:30|13623.86|13503.86|13624.37|13504.37|13624.44|13504.44|13623.86|13503.86|10
1651627480000|2022-05-04 01:24:40|13624.33|13504.33|13623.77|13503.77|13624.54|13504.54|13623.76|13503.76|9
1651627490000|2022-05-04 01:24:50|13624|13504|13623.83|13503.83|13624.01|13504.01|13623.63|13503.63|8
1651627500000|2022-05-04 01:25:00|13623.82|13503.82|13623.91|13503.91|13623.92|13503.92|13623.56|13503.56|10
1651627510000|2022-05-04 01:25:10|13623.82|13503.82|13623.7|13503.7|13623.82|13503.82|13623.65|13503.65|8
1651627520000|2022-05-04 01:25:20|13623.15|13503.15|13622.59|13502.59|13623.15|13503.15|13622.59|13502.59|10
1651627530000|2022-05-04 01:25:30|13622.45|13502.45|13621.15|13501.15|13622.45|13502.45|13621.15|13501.15|9
1651627540000|2022-05-04 01:25:40|13621|13501|13620.71|13500.71|13621|13501|13620.71|13500.71|8
1651627550000|2022-05-04 01:25:50|13620.8|13500.8|13620.33|13500.33|13620.81|13500.81|13619.92|13499.92|10
1651627560000|2022-05-04 01:26:00|13620.4|13500.4|13620.99|13500.99|13621.19|13501.19|13620.37|13500.37|9
1651627570000|2022-05-04 01:26:10|13621.24|13501.24|13621.49|13501.49|13621.49|13501.49|13621.24|13501.24|8
1651627580000|2022-05-04 01:26:20|13621.5|13501.5|13621.35|13501.35|13621.72|13501.72|13621.35|13501.35|10
1651627590000|2022-05-04 01:26:30|13621.3|13501.3|13621.35|13501.35|13621.38|13501.38|13621.08|13501.08|9
1651627600000|2022-05-04 01:26:40|13621.2|13501.2|13620.47|13500.47|13621.2|13501.2|13620.35|13500.35|8
1651627610000|2022-05-04 01:26:50|13620.46|13500.46|13620.44|13500.44|13620.48|13500.48|13620.33|13500.33|9
1651627620000|2022-05-04 01:27:00|13620.63|13500.63|13620.87|13500.87|13620.98|13500.98|13620.63|13500.63|9
1651627630000|2022-05-04 01:27:10|13620.9|13500.9|13620.7|13500.7|13621.11|13501.11|13620.7|13500.7|7
1651627640000|2022-05-04 01:27:20|13620.57|13500.57|13620.43|13500.43|13620.57|13500.57|13620.23|13500.23|8
1651627650000|2022-05-04 01:27:30|13620.42|13500.42|13620.16|13500.16|13620.43|13500.43|13620.16|13500.16|8
1651627660000|2022-05-04 01:27:40|13620.17|13500.17|13620.12|13500.12|13620.32|13500.32|13620.12|13500.12|6
1651627670000|2022-05-04 01:27:50|13620.21|13500.21|13619.75|13499.75|13620.25|13500.25|13619.75|13499.75|10
1651627680000|2022-05-04 01:28:00|13619.83|13499.83|13619.63|13499.63|13619.83|13499.83|13619.63|13499.63|4
1651627690000|2022-05-04 01:28:10|13619.74|13499.74|13619.93|13499.93|13619.93|13499.93|13619.73|13499.73|7
1651627700000|2022-05-04 01:28:20|13620|13500|13619.26|13499.26|13620.04|13500.04|13619.26|13499.26|6
1651627710000|2022-05-04 01:28:30|13619.23|13499.23|13617.77|13497.77|13619.23|13499.23|13617.77|13497.77|7
1651627720000|2022-05-04 01:28:40|13617.71|13497.71|13617.8|13497.8|13618.2|13498.2|13617.71|13497.71|7
1651627730000|2022-05-04 01:28:50|13617.54|13497.54|13616.64|13496.64|13617.58|13497.58|13616.64|13496.64|9
1651627740000|2022-05-04 01:29:00|13616.54|13496.54|13614.45|13494.45|13616.54|13496.54|13614.45|13494.45|9
1651627750000|2022-05-04 01:29:10|13614.59|13494.59|13613.69|13493.69|13614.59|13494.59|13613.58|13493.58|10
1651627760000|2022-05-04 01:29:20|13613.73|13493.73|13613.45|13493.45|13613.78|13493.78|13613.45|13493.45|9
1651627770000|2022-05-04 01:29:30|13613.42|13493.42|13613.36|13493.36|13613.81|13493.81|13613.34|13493.34|10
1651627780000|2022-05-04 01:29:40|13613.38|13493.38|13612.71|13492.71|13613.45|13493.45|13612.71|13492.71|9
1651627790000|2022-05-04 01:29:50|13612.83|13492.83|13613.64|13493.64|13613.64|13493.64|13612.6|13492.6|8
1651627800000|2022-05-04 01:30:00|13613.69|13493.69|13614.33|13494.33|13614.33|13494.33|13613.69|13493.69|9
1651627810000|2022-05-04 01:30:10|13614.59|13494.59|13614.94|13494.94|13614.94|13494.94|13614.41|13494.41|9
1651627820000|2022-05-04 01:30:20|13615.11|13495.11|13614.81|13494.81|13615.11|13495.11|13614.79|13494.79|7
1651627830000|2022-05-04 01:30:30|13614.91|13494.91|13616.18|13496.18|13616.18|13496.18|13614.86|13494.86|8
1651627840000|2022-05-04 01:30:40|13616.38|13496.38|13616.47|13496.47|13616.52|13496.52|13616.32|13496.32|6
1651627850000|2022-05-04 01:30:50|13616.63|13496.63|13616.73|13496.73|13616.8|13496.8|13616.55|13496.55|8
1651627860000|2022-05-04 01:31:00|13616.82|13496.82|13617.17|13497.17|13617.34|13497.34|13616.82|13496.82|9
1651627870000|2022-05-04 01:31:10|13617.11|13497.11|13616.8|13496.8|13617.27|13497.27|13616.59|13496.59|8
1651627880000|2022-05-04 01:31:20|13616.63|13496.63|13616.36|13496.36|13616.63|13496.63|13616.36|13496.36|7
1651627890000|2022-05-04 01:31:30|13616.05|13496.05|13617.74|13497.74|13617.74|13497.74|13615.98|13495.98|8
1651627900000|2022-05-04 01:31:40|13617.77|13497.77|13618|13498|13618|13498|13617.77|13497.77|6
1651627910000|2022-05-04 01:31:50|13618.07|13498.07|13618.51|13498.51|13618.51|13498.51|13618.07|13498.07|9
1651627920000|2022-05-04 01:32:00|13618.65|13498.65|13619.15|13499.15|13619.15|13499.15|13618.65|13498.65|9
1651627930000|2022-05-04 01:32:10|13619.2|13499.2|13618.44|13498.44|13619.2|13499.2|13618.2|13498.2|8
1651627940000|2022-05-04 01:32:20|13618.07|13498.07|13618.35|13498.35|13618.42|13498.42|13618.07|13498.07|9
1651627950000|2022-05-04 01:32:30|13618.38|13498.38|13618.41|13498.41|13618.48|13498.48|13618.29|13498.29|6
1651627960000|2022-05-04 01:32:40|13618.4|13498.4|13618.25|13498.25|13618.4|13498.4|13618|13498|10
1651627970000|2022-05-04 01:32:50|13618.02|13498.02|13617.92|13497.92|13618.02|13498.02|13617.91|13497.91|9
1651627980000|2022-05-04 01:33:00|13617.52|13497.52|13617.53|13497.53|13617.54|13497.54|13617.45|13497.45|9
1651627990000|2022-05-04 01:33:10|13617.54|13497.54|13618.25|13498.25|13618.28|13498.28|13617.54|13497.54|8
1651628000000|2022-05-04 01:33:20|13618.2|13498.2|13618.32|13498.32|13618.36|13498.36|13618.18|13498.18|8
1651628010000|2022-05-04 01:33:30|13618.3|13498.3|13618.8|13498.8|13618.88|13498.88|13618.3|13498.3|10
1651628020000|2022-05-04 01:33:40|13618.76|13498.76|13618.68|13498.68|13618.82|13498.82|13618.65|13498.65|9
1651628030000|2022-05-04 01:33:50|13618.69|13498.69|13618.42|13498.42|13618.69|13498.69|13618.42|13498.42|4
1651628040000|2022-05-04 01:34:00|13618.46|13498.46|13618.27|13498.27|13618.46|13498.46|13618.23|13498.23|7
1651628050000|2022-05-04 01:34:10|13618.43|13498.43|13618.13|13498.13|13618.43|13498.43|13618.13|13498.13|7
1651628060000|2022-05-04 01:34:20|13618.06|13498.06|13618.61|13498.61|13618.61|13498.61|13617.98|13497.98|9
1651628070000|2022-05-04 01:34:30|13618.72|13498.72|13618.36|13498.36|13618.8|13498.8|13618.36|13498.36|10
1651628080000|2022-05-04 01:34:40|13618.4|13498.4|13618.25|13498.25|13618.58|13498.58|13618.25|13498.25|9
1651628090000|2022-05-04 01:34:50|13618.24|13498.24|13616.94|13496.94|13618.35|13498.35|13616.94|13496.94|10
1651628100000|2022-05-04 01:35:00|13616.67|13496.67|13615.33|13495.33|13616.67|13496.67|13615.33|13495.33|9
1651628110000|2022-05-04 01:35:10|13615.24|13495.24|13612.16|13492.16|13615.24|13495.24|13612.16|13492.16|10
1651628120000|2022-05-04 01:35:20|13611.96|13491.96|13611.4|13491.4|13612.5|13492.5|13611.23|13491.23|10
1651628130000|2022-05-04 01:35:30|13611.11|13491.11|13608.17|13488.17|13611.11|13491.11|13608.17|13488.17|10
1651628140000|2022-05-04 01:35:40|13607.98|13487.98|13606.82|13486.82|13607.98|13487.98|13606.82|13486.82|10
1651628150000|2022-05-04 01:35:50|13606.47|13486.47|13604.63|13484.63|13606.47|13486.47|13604.63|13484.63|10
1651628160000|2022-05-04 01:36:00|13604.59|13484.59|13604.96|13484.96|13605.28|13485.28|13604.56|13484.56|10
1651628170000|2022-05-04 01:36:10|13604.72|13484.72|13605.16|13485.16|13605.6|13485.6|13604.72|13484.72|9
1651628180000|2022-05-04 01:36:20|13605.53|13485.53|13604.36|13484.36|13605.53|13485.53|13604.36|13484.36|9
1651628190000|2022-05-04 01:36:30|13604.48|13484.48|13603|13483|13604.48|13484.48|13603|13483|10
1651628200000|2022-05-04 01:36:40|13602.87|13482.87|13602.34|13482.34|13602.87|13482.87|13602.34|13482.34|8
1651628210000|2022-05-04 01:36:50|13602.15|13482.15|13601.51|13481.51|13602.15|13482.15|13601.49|13481.49|7
1651628220000|2022-05-04 01:37:00|13601.57|13481.57|13600.93|13480.93|13601.57|13481.57|13600.93|13480.93|10
1651628230000|2022-05-04 01:37:10|13600.48|13480.48|13599.82|13479.82|13600.48|13480.48|13599.7|13479.7|8
1651628240000|2022-05-04 01:37:20|13599.46|13479.46|13599.67|13479.67|13599.67|13479.67|13598.97|13478.97|8
1651628250000|2022-05-04 01:37:30|13599.65|13479.65|13599.78|13479.78|13599.78|13479.78|13599.11|13479.11|9
1651628260000|2022-05-04 01:37:40|13599.37|13479.37|13599.82|13479.82|13599.88|13479.88|13599.37|13479.37|8
1651628270000|2022-05-04 01:37:50|13599.69|13479.69|13599.77|13479.77|13599.98|13479.98|13599.69|13479.69|10
1651628280000|2022-05-04 01:38:00|13599.58|13479.58|13600.38|13480.38|13600.38|13480.38|13599.47|13479.47|9
1651628290000|2022-05-04 01:38:10|13600.32|13480.32|13600.72|13480.72|13600.72|13480.72|13600.2|13480.2|8
1651628300000|2022-05-04 01:38:20|13600.71|13480.71|13601.82|13481.82|13601.82|13481.82|13600.71|13480.71|9
1651628310000|2022-05-04 01:38:30|13601.86|13481.86|13601.64|13481.64|13602.07|13482.07|13601.64|13481.64|8
1651628320000|2022-05-04 01:38:40|13601.76|13481.76|13602.59|13482.59|13602.85|13482.85|13601.64|13481.64|10
1651628330000|2022-05-04 01:38:50|13602.66|13482.66|13601.5|13481.5|13602.67|13482.67|13601.33|13481.33|7
1651628340000|2022-05-04 01:39:00|13601.46|13481.46|13601.84|13481.84|13602.25|13482.25|13601.46|13481.46|9
1651628350000|2022-05-04 01:39:10|13602|13482|13602.25|13482.25|13602.51|13482.51|13602|13482|10
1651628360000|2022-05-04 01:39:20|13602.24|13482.24|13603.13|13483.13|13603.13|13483.13|13602.15|13482.15|10
1651628370000|2022-05-04 01:39:30|13603.09|13483.09|13603.12|13483.12|13603.53|13483.53|13603.07|13483.07|10
1651628380000|2022-05-04 01:39:40|13603.16|13483.16|13603.18|13483.18|13603.35|13483.35|13603.03|13483.03|9
1651628390000|2022-05-04 01:39:50|13603.02|13483.02|13603.39|13483.39|13603.39|13483.39|13602.98|13482.98|10
1651628400000|2022-05-04 01:40:00|13603.33|13483.33|13603.16|13483.16|13603.74|13483.74|13603.16|13483.16|10
1651628410000|2022-05-04 01:40:10|13602.67|13482.67|13601.33|13481.33|13602.67|13482.67|13601.33|13481.33|10
1651628420000|2022-05-04 01:40:20|13601.37|13481.37|13602.11|13482.11|13602.11|13482.11|13601.37|13481.37|8
1651628430000|2022-05-04 01:40:30|13602.17|13482.17|13602.23|13482.23|13602.23|13482.23|13602.02|13482.02|6
1651628440000|2022-05-04 01:40:40|13602.46|13482.46|13602.44|13482.44|13602.47|13482.47|13602.17|13482.17|10
1651628450000|2022-05-04 01:40:50|13602.4|13482.4|13603.05|13483.05|13603.05|13483.05|13602.4|13482.4|9
1651628460000|2022-05-04 01:41:00|13603.14|13483.14|13603.84|13483.84|13604.01|13484.01|13603.14|13483.14|9
1651628470000|2022-05-04 01:41:10|13603.49|13483.49|13603.64|13483.64|13603.66|13483.66|13603.31|13483.31|8
1651628480000|2022-05-04 01:41:20|13603.65|13483.65|13603.33|13483.33|13603.65|13483.65|13603.13|13483.13|7
1651628490000|2022-05-04 01:41:30|13603.45|13483.45|13603.8|13483.8|13603.8|13483.8|13603.2|13483.2|9
1651628500000|2022-05-04 01:41:40|13603.76|13483.76|13603.34|13483.34|13603.76|13483.76|13603.19|13483.19|10
1651628510000|2022-05-04 01:41:50|13603.47|13483.47|13603.69|13483.69|13603.74|13483.74|13603.47|13483.47|8
1651628520000|2022-05-04 01:42:00|13603.7|13483.7|13603.54|13483.54|13603.72|13483.72|13603.24|13483.24|8
1651628530000|2022-05-04 01:42:10|13603.77|13483.77|13603.49|13483.49|13603.85|13483.85|13603.49|13483.49|7
1651628540000|2022-05-04 01:42:20|13603.45|13483.45|13604.15|13484.15|13604.15|13484.15|13603.45|13483.45|9
1651628550000|2022-05-04 01:42:30|13604.13|13484.13|13604.21|13484.21|13604.3|13484.3|13604.13|13484.13|8
1651628560000|2022-05-04 01:42:40|13604.15|13484.15|13604.04|13484.04|13604.15|13484.15|13603.98|13483.98|5
1651628570000|2022-05-04 01:42:50|13604.01|13484.01|13603.78|13483.78|13604.04|13484.04|13603.78|13483.78|8
1651628580000|2022-05-04 01:43:00|13603.77|13483.77|13603.66|13483.66|13603.89|13483.89|13603.51|13483.51|8
1651628590000|2022-05-04 01:43:10|13603.58|13483.58|13603.78|13483.78|13603.95|13483.95|13603.58|13483.58|9
1651628600000|2022-05-04 01:43:20|13603.84|13483.84|13604.23|13484.23|13604.25|13484.25|13603.84|13483.84|9
1651628610000|2022-05-04 01:43:30|13604.31|13484.31|13604.83|13484.83|13605.04|13485.04|13604.31|13484.31|10
1651628620000|2022-05-04 01:43:40|13604.94|13484.94|13605.65|13485.65|13605.65|13485.65|13604.87|13484.87|8
1651628630000|2022-05-04 01:43:50|13605.66|13485.66|13606.67|13486.67|13606.67|13486.67|13605.61|13485.61|9
1651628640000|2022-05-04 01:44:00|13606.63|13486.63|13606.79|13486.79|13606.8|13486.8|13606.63|13486.63|8
1651628650000|2022-05-04 01:44:10|13606.66|13486.66|13606.58|13486.58|13606.75|13486.75|13606.47|13486.47|7
1651628660000|2022-05-04 01:44:20|13606.91|13486.91|13607.63|13487.63|13607.63|13487.63|13606.91|13486.91|9
1651628670000|2022-05-04 01:44:30|13607.65|13487.65|13607.77|13487.77|13607.78|13487.78|13607.62|13487.62|7
1651628680000|2022-05-04 01:44:40|13607.68|13487.68|13606.53|13486.53|13607.68|13487.68|13606.42|13486.42|8
1651628690000|2022-05-04 01:44:50|13606.6|13486.6|13606.68|13486.68|13606.68|13486.68|13606.44|13486.44|7
1651628700000|2022-05-04 01:45:00|13606.64|13486.64|13607.31|13487.31|13607.31|13487.31|13606.64|13486.64|8
1651628710000|2022-05-04 01:45:10|13607.36|13487.36|13607.36|13487.36|13607.59|13487.59|13607.23|13487.23|9
1651628720000|2022-05-04 01:45:20|13607.32|13487.32|13607.15|13487.15|13607.49|13487.49|13607.15|13487.15|9
1651628730000|2022-05-04 01:45:30|13607.1|13487.1|13606.83|13486.83|13607.1|13487.1|13606.83|13486.83|9
1651628740000|2022-05-04 01:45:40|13606.94|13486.94|13606.66|13486.66|13606.97|13486.97|13606.66|13486.66|10
1651628750000|2022-05-04 01:45:50|13606.53|13486.53|13606.1|13486.1|13606.53|13486.53|13606.01|13486.01|9
1651628760000|2022-05-04 01:46:00|13606.2|13486.2|13605.57|13485.57|13606.2|13486.2|13605.51|13485.51|9
1651628770000|2022-05-04 01:46:10|13605.65|13485.65|13605.65|13485.65|13605.71|13485.71|13605.47|13485.47|6
1651628780000|2022-05-04 01:46:20|13605.67|13485.67|13605.41|13485.41|13605.73|13485.73|13605.41|13485.41|5
1651628790000|2022-05-04 01:46:30|13605.35|13485.35|13605.22|13485.22|13605.35|13485.35|13605.17|13485.17|8
1651628800000|2022-05-04 01:46:40|13605.13|13485.13|13605.05|13485.05|13605.35|13485.35|13605.05|13485.05|10
1651628810000|2022-05-04 01:46:50|13605.01|13485.01|13605.77|13485.77|13605.84|13485.84|13604.75|13484.75|10
1651628820000|2022-05-04 01:47:00|13605.67|13485.67|13605.04|13485.04|13605.7|13485.7|13605.04|13485.04|7
1651628830000|2022-05-04 01:47:10|13604.73|13484.73|13603.95|13483.95|13604.73|13484.73|13603.88|13483.88|10
1651628840000|2022-05-04 01:47:20|13603.88|13483.88|13604.52|13484.52|13604.52|13484.52|13603.88|13483.88|10
1651628850000|2022-05-04 01:47:30|13604.47|13484.47|13604.7|13484.7|13604.84|13484.84|13604.41|13484.41|9
1651628860000|2022-05-04 01:47:40|13604.72|13484.72|13604.53|13484.53|13604.73|13484.73|13604.43|13484.43|10
1651628870000|2022-05-04 01:47:50|13604.62|13484.62|13604.68|13484.68|13604.68|13484.68|13604.56|13484.56|6
1651628880000|2022-05-04 01:48:00|13604.47|13484.47|13604.67|13484.67|13604.79|13484.79|13604.47|13484.47|8
1651628890000|2022-05-04 01:48:10|13604.77|13484.77|13604.6|13484.6|13604.77|13484.77|13604.6|13484.6|10
1651628900000|2022-05-04 01:48:20|13604.66|13484.66|13604.48|13484.48|13604.75|13484.75|13604.48|13484.48|10
1651628910000|2022-05-04 01:48:30|13604.53|13484.53|13604.71|13484.71|13604.74|13484.74|13604.45|13484.45|9
1651628920000|2022-05-04 01:48:40|13604.52|13484.52|13604.09|13484.09|13604.54|13484.54|13604.09|13484.09|9
1651628930000|2022-05-04 01:48:50|13604.24|13484.24|13604.29|13484.29|13604.29|13484.29|13603.94|13483.94|10
1651628940000|2022-05-04 01:49:00|13604.21|13484.21|13603.81|13483.81|13604.21|13484.21|13603.81|13483.81|9
1651628950000|2022-05-04 01:49:10|13603.86|13483.86|13604.22|13484.22|13604.24|13484.24|13603.8|13483.8|10
1651628960000|2022-05-04 01:49:20|13604.34|13484.34|13604.7|13484.7|13604.81|13484.81|13604.33|13484.33|10
1651628970000|2022-05-04 01:49:30|13604.98|13484.98|13605.16|13485.16|13605.3|13485.3|13604.98|13484.98|8
1651628980000|2022-05-04 01:49:40|13605.19|13485.19|13604.89|13484.89|13605.19|13485.19|13604.74|13484.74|10
1651628990000|2022-05-04 01:49:50|13605.02|13485.02|13605.2|13485.2|13605.2|13485.2|13604.68|13484.68|9
1651629000000|2022-05-04 01:50:00|13605.11|13485.11|13605.07|13485.07|13605.18|13485.18|13605.07|13485.07|9
1651629010000|2022-05-04 01:50:10|13605.22|13485.22|13605.05|13485.05|13605.22|13485.22|13604.92|13484.92|9
1651629020000|2022-05-04 01:50:20|13604.77|13484.77|13604.44|13484.44|13604.77|13484.77|13604.44|13484.44|8
1651629030000|2022-05-04 01:50:30|13604.53|13484.53|13604.67|13484.67|13604.81|13484.81|13604.47|13484.47|9
1651629040000|2022-05-04 01:50:40|13604.68|13484.68|13602.36|13482.36|13604.7|13484.7|13602.36|13482.36|9
1651629050000|2022-05-04 01:50:50|13602.04|13482.04|13600.02|13480.02|13602.04|13482.04|13600.02|13480.02|10
1651629060000|2022-05-04 01:51:00|13599.99|13479.99|13599.65|13479.65|13599.99|13479.99|13599.31|13479.31|9
1651629070000|2022-05-04 01:51:10|13599.88|13479.88|13599.65|13479.65|13600.06|13480.06|13599.63|13479.63|9
1651629080000|2022-05-04 01:51:20|13599.78|13479.78|13599.09|13479.09|13599.79|13479.79|13598.98|13478.98|10
1651629090000|2022-05-04 01:51:30|13599.11|13479.11|13598.8|13478.8|13599.11|13479.11|13598.38|13478.38|8
1651629100000|2022-05-04 01:51:40|13598.72|13478.72|13599.32|13479.32|13599.35|13479.35|13598.72|13478.72|10
1651629110000|2022-05-04 01:51:50|13599.34|13479.34|13600.03|13480.03|13600.03|13480.03|13599.31|13479.31|9
1651629120000|2022-05-04 01:52:00|13600.07|13480.07|13600.47|13480.47|13600.51|13480.51|13600.04|13480.04|10
1651629130000|2022-05-04 01:52:10|13600.44|13480.44|13599.33|13479.33|13600.44|13480.44|13599.33|13479.33|10
1651629140000|2022-05-04 01:52:20|13599.23|13479.23|13599.12|13479.12|13599.43|13479.43|13599.07|13479.07|8
1651629150000|2022-05-04 01:52:30|13599.16|13479.16|13598.75|13478.75|13599.16|13479.16|13598.55|13478.55|8
1651629160000|2022-05-04 01:52:40|13598.77|13478.77|13598.73|13478.73|13598.85|13478.85|13598.72|13478.72|9
1651629170000|2022-05-04 01:52:50|13598.58|13478.58|13598.35|13478.35|13598.77|13478.77|13598.25|13478.25|9
1651629180000|2022-05-04 01:53:00|13598.33|13478.33|13598.46|13478.46|13598.46|13478.46|13598.17|13478.17|10
1651629190000|2022-05-04 01:53:10|13598.27|13478.27|13598.24|13478.24|13598.37|13478.37|13598.24|13478.24|6
1651629200000|2022-05-04 01:53:20|13598.34|13478.34|13599.09|13479.09|13599.09|13479.09|13598.34|13478.34|9
1651629210000|2022-05-04 01:53:30|13599.16|13479.16|13599.35|13479.35|13599.36|13479.36|13599.16|13479.16|7
1651629220000|2022-05-04 01:53:40|13599.27|13479.27|13598.91|13478.91|13599.27|13479.27|13598.75|13478.75|9
1651629230000|2022-05-04 01:53:50|13598.92|13478.92|13599.19|13479.19|13599.31|13479.31|13598.92|13478.92|7
1651629240000|2022-05-04 01:54:00|13599.29|13479.29|13599.24|13479.24|13599.29|13479.29|13599.08|13479.08|9
1651629250000|2022-05-04 01:54:10|13599.17|13479.17|13599.39|13479.39|13599.42|13479.42|13599.17|13479.17|9
1651629260000|2022-05-04 01:54:20|13599.46|13479.46|13599.98|13479.98|13600.01|13480.01|13599.46|13479.46|9
1651629270000|2022-05-04 01:54:30|13600.19|13480.19|13601.31|13481.31|13601.31|13481.31|13600.19|13480.19|9
1651629280000|2022-05-04 01:54:40|13601.6|13481.6|13601.82|13481.82|13601.82|13481.82|13601.57|13481.57|8
1651629290000|2022-05-04 01:54:50|13601.62|13481.62|13601.76|13481.76|13601.78|13481.78|13601.55|13481.55|10
1651629300000|2022-05-04 01:55:00|13601.75|13481.75|13601.86|13481.86|13601.86|13481.86|13601.66|13481.66|6
1651629310000|2022-05-04 01:55:10|13601.87|13481.87|13602.26|13482.26|13602.26|13482.26|13601.87|13481.87|7
1651629320000|2022-05-04 01:55:20|13602.23|13482.23|13602.58|13482.58|13602.58|13482.58|13602.23|13482.23|9
1651629330000|2022-05-04 01:55:30|13602.63|13482.63|13602.58|13482.58|13602.63|13482.63|13602.47|13482.47|10
1651629340000|2022-05-04 01:55:40|13602.57|13482.57|13602.81|13482.81|13602.83|13482.83|13602.57|13482.57|6
1651629350000|2022-05-04 01:55:50|13602.85|13482.85|13602.28|13482.28|13602.89|13482.89|13602.28|13482.28|9
1651629360000|2022-05-04 01:56:00|13602.21|13482.21|13601.91|13481.91|13602.26|13482.26|13601.91|13481.91|9
1651629370000|2022-05-04 01:56:10|13601.97|13481.97|13601.46|13481.46|13602.02|13482.02|13601.25|13481.25|7
1651629380000|2022-05-04 01:56:20|13601.24|13481.24|13601.16|13481.16|13601.29|13481.29|13601.12|13481.12|7
1651629390000|2022-05-04 01:56:30|13601.19|13481.19|13600.25|13480.25|13601.23|13481.23|13600.25|13480.25|9
1651629400000|2022-05-04 01:56:40|13600.27|13480.27|13600.41|13480.41|13600.45|13480.45|13600.11|13480.11|10
1651629410000|2022-05-04 01:56:50|13600.61|13480.61|13600.4|13480.4|13600.64|13480.64|13600.4|13480.4|10
1651629420000|2022-05-04 01:57:00|13600.42|13480.42|13600.25|13480.25|13600.99|13480.99|13600.25|13480.25|10
1651629430000|2022-05-04 01:57:10|13600.35|13480.35|13600.52|13480.52|13600.52|13480.52|13600.35|13480.35|8
1651629440000|2022-05-04 01:57:20|13598.91|13478.91|13598.68|13478.68|13598.91|13478.91|13598.34|13478.34|7
1651629450000|2022-05-04 01:57:30|13598.79|13478.79|13598.6|13478.6|13598.84|13478.84|13598.59|13478.59|10
1651629460000|2022-05-04 01:57:40|13598.44|13478.44|13597.77|13477.77|13598.44|13478.44|13597.77|13477.77|9
1651629470000|2022-05-04 01:57:50|13597.58|13477.58|13597.32|13477.32|13597.62|13477.62|13597.29|13477.29|8
1651629480000|2022-05-04 01:58:00|13597.23|13477.23|13597.18|13477.18|13597.23|13477.23|13597.18|13477.18|2
1651629490000|2022-05-04 01:58:10|13597.14|13477.14|13597|13477|13597.14|13477.14|13596.96|13476.96|8
1651629500000|2022-05-04 01:58:20|13597.01|13477.01|13596.76|13476.76|13597.12|13477.12|13596.76|13476.76|9
1651629510000|2022-05-04 01:58:30|13596.78|13476.78|13596.65|13476.65|13597.03|13477.03|13596.65|13476.65|7
1651629520000|2022-05-04 01:58:40|13596.66|13476.66|13596.24|13476.24|13596.71|13476.71|13596.24|13476.24|7
1651629530000|2022-05-04 01:58:50|13596.25|13476.25|13595.9|13475.9|13596.32|13476.32|13595.9|13475.9|8
1651629540000|2022-05-04 01:59:00|13595.98|13475.98|13595.95|13475.95|13595.98|13475.98|13595.71|13475.71|8
1651629550000|2022-05-04 01:59:10|13595.89|13475.89|13595.99|13475.99|13595.99|13475.99|13595.78|13475.78|8
1651629560000|2022-05-04 01:59:20|13595.97|13475.97|13596.15|13476.15|13596.22|13476.22|13595.95|13475.95|9
1651629570000|2022-05-04 01:59:30|13596.07|13476.07|13596.07|13476.07|13596.2|13476.2|13596.05|13476.05|7
1651629580000|2022-05-04 01:59:40|13596.13|13476.13|13596.1|13476.1|13596.35|13476.35|13596.01|13476.01|9
1651629590000|2022-05-04 01:59:50|13596.11|13476.11|13596.42|13476.42|13596.47|13476.47|13596.11|13476.11|9
1651629600000|2022-05-04 02:00:00|13596.36|13476.36|13595.53|13475.53|13596.36|13476.36|13595.53|13475.53|4
1651629610000|2022-05-04 02:00:10|13595.44|13475.44|13595.22|13475.22|13595.45|13475.45|13595.22|13475.22|9
1651629620000|2022-05-04 02:00:20|13595.11|13475.11|13595.04|13475.04|13595.11|13475.11|13595|13475|5
1651629630000|2022-05-04 02:00:30|13595.13|13475.13|13594.8|13474.8|13595.13|13475.13|13594.76|13474.76|6
1651629640000|2022-05-04 02:00:40|13594.79|13474.79|13594.7|13474.7|13595.46|13475.46|13594.7|13474.7|10
1651629650000|2022-05-04 02:00:50|13595.13|13475.13|13595.09|13475.09|13595.16|13475.16|13594.9|13474.9|8
1651629660000|2022-05-04 02:01:00|13595.03|13475.03|13594.67|13474.67|13595.03|13475.03|13594.63|13474.63|9
1651629670000|2022-05-04 02:01:10|13594.49|13474.49|13595.15|13475.15|13595.49|13475.49|13594.44|13474.44|10
1651629680000|2022-05-04 02:01:20|13595.18|13475.18|13595.09|13475.09|13595.18|13475.18|13594.96|13474.96|7
1651629690000|2022-05-04 02:01:30|13595.1|13475.1|13596.07|13476.07|13596.38|13476.38|13595.1|13475.1|9
1651629700000|2022-05-04 02:01:40|13596.38|13476.38|13596.72|13476.72|13596.72|13476.72|13596.38|13476.38|9
1651629710000|2022-05-04 02:01:50|13596.76|13476.76|13597.41|13477.41|13597.43|13477.43|13596.76|13476.76|10
1651629720000|2022-05-04 02:02:00|13597.21|13477.21|13597.17|13477.17|13597.21|13477.21|13597.14|13477.14|5
1651629730000|2022-05-04 02:02:10|13597.23|13477.23|13597.37|13477.37|13597.37|13477.37|13597.19|13477.19|7
1651629740000|2022-05-04 02:02:20|13597.19|13477.19|13597.95|13477.95|13598|13478|13597.19|13477.19|10
1651629750000|2022-05-04 02:02:30|13598.08|13478.08|13599.31|13479.31|13599.31|13479.31|13598.08|13478.08|10
1651629760000|2022-05-04 02:02:40|13599.51|13479.51|13600.2|13480.2|13600.2|13480.2|13599.51|13479.51|9
1651629770000|2022-05-04 02:02:50|13600.29|13480.29|13600.11|13480.11|13600.76|13480.76|13600.11|13480.11|9
1651629780000|2022-05-04 02:03:00|13600.3|13480.3|13600.39|13480.39|13600.57|13480.57|13600.3|13480.3|9
1651629790000|2022-05-04 02:03:10|13600.42|13480.42|13600.39|13480.39|13600.48|13480.48|13600.38|13480.38|5
1651629800000|2022-05-04 02:03:20|13600.4|13480.4|13600.11|13480.11|13600.4|13480.4|13600.03|13480.03|10
1651629810000|2022-05-04 02:03:30|13599.96|13479.96|13600.36|13480.36|13600.48|13480.48|13599.95|13479.95|8
1651629820000|2022-05-04 02:03:40|13600.23|13480.23|13600.57|13480.57|13600.57|13480.57|13600.23|13480.23|8
1651629830000|2022-05-04 02:03:50|13600.61|13480.61|13600.57|13480.57|13600.77|13480.77|13600.53|13480.53|10
1651629840000|2022-05-04 02:04:00|13600.38|13480.38|13600.63|13480.63|13600.8|13480.8|13600.38|13480.38|10
1651629850000|2022-05-04 02:04:10|13600.54|13480.54|13600.89|13480.89|13600.89|13480.89|13600.47|13480.47|8
1651629860000|2022-05-04 02:04:20|13600.94|13480.94|13600.88|13480.88|13600.95|13480.95|13600.88|13480.88|4
1651629870000|2022-05-04 02:04:30|13601.01|13481.01|13602.08|13482.08|13602.08|13482.08|13601.01|13481.01|9
1651629880000|2022-05-04 02:04:40|13602.71|13482.71|13602.79|13482.79|13602.81|13482.81|13602.67|13482.67|7
1651629890000|2022-05-04 02:04:50|13602.83|13482.83|13602.32|13482.32|13602.83|13482.83|13602.32|13482.32|8
1651629900000|2022-05-04 02:05:00|13602.36|13482.36|13602.87|13482.87|13603.01|13483.01|13602.36|13482.36|10
1651629910000|2022-05-04 02:05:10|13602.86|13482.86|13602.85|13482.85|13603.07|13483.07|13602.85|13482.85|7
1651629920000|2022-05-04 02:05:20|13602.98|13482.98|13602.97|13482.97|13602.98|13482.98|13602.96|13482.96|5
1651629930000|2022-05-04 02:05:30|13602.89|13482.89|13602.58|13482.58|13603.07|13483.07|13602.55|13482.55|8
1651629940000|2022-05-04 02:05:40|13602.62|13482.62|13604.03|13484.03|13604.03|13484.03|13602.62|13482.62|7
1651629950000|2022-05-04 02:05:50|13604.08|13484.08|13604.83|13484.83|13604.83|13484.83|13604.08|13484.08|8
1651629960000|2022-05-04 02:06:00|13605.14|13485.14|13605.59|13485.59|13606.06|13486.06|13605.14|13485.14|9
1651629970000|2022-05-04 02:06:10|13605.51|13485.51|13605.33|13485.33|13605.63|13485.63|13605.23|13485.23|10
1651629980000|2022-05-04 02:06:20|13605.31|13485.31|13605.39|13485.39|13605.39|13485.39|13605.2|13485.2|9
1651629990000|2022-05-04 02:06:30|13605.43|13485.43|13606.12|13486.12|13606.12|13486.12|13605.42|13485.42|10
1651630000000|2022-05-04 02:06:40|13606.3|13486.3|13606.89|13486.89|13606.89|13486.89|13606.3|13486.3|8
1651630010000|2022-05-04 02:06:50|13606.95|13486.95|13607.22|13487.22|13607.34|13487.34|13606.9|13486.9|9
1651630020000|2022-05-04 02:07:00|13607.24|13487.24|13607.77|13487.77|13607.94|13487.94|13607.24|13487.24|10
1651630030000|2022-05-04 02:07:10|13607.97|13487.97|13608.95|13488.95|13608.95|13488.95|13607.97|13487.97|9
1651630040000|2022-05-04 02:07:20|13609|13489|13609.67|13489.67|13609.83|13489.83|13609|13489|9
1651630050000|2022-05-04 02:07:30|13609.76|13489.76|13611.53|13491.53|13611.53|13491.53|13609.76|13489.76|9
1651630060000|2022-05-04 02:07:40|13611.71|13491.71|13615.49|13495.49|13615.49|13495.49|13611.71|13491.71|10
1651630070000|2022-05-04 02:07:50|13615.64|13495.64|13618.12|13498.12|13618.12|13498.12|13615.64|13495.64|10
1651630080000|2022-05-04 02:08:00|13618.28|13498.28|13620.8|13500.8|13620.8|13500.8|13618.28|13498.28|10
1651630090000|2022-05-04 02:08:10|13621.08|13501.08|13622.72|13502.72|13622.78|13502.78|13621.08|13501.08|10
1651630100000|2022-05-04 02:08:20|13622.76|13502.76|13624.7|13504.7|13624.7|13504.7|13622.76|13502.76|10
1651630110000|2022-05-04 02:08:30|13624.99|13504.99|13623.66|13503.66|13625.03|13505.03|13623.46|13503.46|9
1651630120000|2022-05-04 02:08:40|13624.04|13504.04|13624.85|13504.85|13624.87|13504.87|13623.93|13503.93|9
1651630130000|2022-05-04 02:08:50|13625.08|13505.08|13625.06|13505.06|13625.34|13505.34|13624.6|13504.6|10
1651630140000|2022-05-04 02:09:00|13624.97|13504.97|13624.44|13504.44|13624.97|13504.97|13624.44|13504.44|10
1651630150000|2022-05-04 02:09:10|13624.49|13504.49|13623.03|13503.03|13624.49|13504.49|13623.03|13503.03|8
1651630160000|2022-05-04 02:09:20|13622.98|13502.98|13622.25|13502.25|13622.98|13502.98|13622.25|13502.25|9
1651630170000|2022-05-04 02:09:30|13622.08|13502.08|13622.3|13502.3|13622.56|13502.56|13622.08|13502.08|9
1651630180000|2022-05-04 02:09:40|13622.54|13502.54|13622.8|13502.8|13622.85|13502.85|13622.54|13502.54|9
1651630190000|2022-05-04 02:09:50|13622.97|13502.97|13621.96|13501.96|13622.97|13502.97|13621.84|13501.84|9
1651630200000|2022-05-04 02:10:00|13621.85|13501.85|13621.5|13501.5|13621.96|13501.96|13621.5|13501.5|10
1651630210000|2022-05-04 02:10:10|13621.55|13501.55|13622.31|13502.31|13622.55|13502.55|13621.55|13501.55|9
1651630220000|2022-05-04 02:10:20|13622.35|13502.35|13622.2|13502.2|13622.39|13502.39|13621.85|13501.85|10
1651630230000|2022-05-04 02:10:30|13622.19|13502.19|13622.58|13502.58|13622.6|13502.6|13622.19|13502.19|8
1651630240000|2022-05-04 02:10:40|13622.57|13502.57|13622.48|13502.48|13623.86|13503.86|13622.48|13502.48|9
1651630250000|2022-05-04 02:10:50|13622.34|13502.34|13622.3|13502.3|13622.5|13502.5|13622.22|13502.22|8
1651630260000|2022-05-04 02:11:00|13622.37|13502.37|13622.42|13502.42|13622.42|13502.42|13622.17|13502.17|9
1651630270000|2022-05-04 02:11:10|13622.44|13502.44|13621.74|13501.74|13622.48|13502.48|13621.74|13501.74|8
1651630280000|2022-05-04 02:11:20|13620.85|13500.85|13620.55|13500.55|13620.85|13500.85|13620.17|13500.17|10
1651630290000|2022-05-04 02:11:30|13620.4|13500.4|13621.6|13501.6|13621.6|13501.6|13620.24|13500.24|9
1651630300000|2022-05-04 02:11:40|13621.79|13501.79|13621.54|13501.54|13621.79|13501.79|13621.52|13501.52|9
1651630310000|2022-05-04 02:11:50|13621.69|13501.69|13621.22|13501.22|13621.78|13501.78|13621.22|13501.22|9
1651630320000|2022-05-04 02:12:00|13621.1|13501.1|13621.54|13501.54|13621.54|13501.54|13620.74|13500.74|8
1651630330000|2022-05-04 02:12:10|13621.45|13501.45|13621.91|13501.91|13621.97|13501.97|13621.44|13501.44|10
1651630340000|2022-05-04 02:12:20|13622.11|13502.11|13622.37|13502.37|13622.37|13502.37|13621.84|13501.84|6
1651630350000|2022-05-04 02:12:30|13622.17|13502.17|13621.86|13501.86|13622.55|13502.55|13621.78|13501.78|10
1651630360000|2022-05-04 02:12:40|13621.71|13501.71|13621.62|13501.62|13621.75|13501.75|13621.24|13501.24|10
1651630370000|2022-05-04 02:12:50|13621.79|13501.79|13622.27|13502.27|13622.27|13502.27|13621.79|13501.79|10
1651630380000|2022-05-04 02:13:00|13622.26|13502.26|13622.42|13502.42|13622.47|13502.47|13622.26|13502.26|10
1651630390000|2022-05-04 02:13:10|13622.4|13502.4|13622.54|13502.54|13622.76|13502.76|13622.4|13502.4|10
1651630400000|2022-05-04 02:13:20|13622.43|13502.43|13621.93|13501.93|13622.5|13502.5|13621.81|13501.81|9
1651630410000|2022-05-04 02:13:30|13622.01|13502.01|13622.36|13502.36|13622.57|13502.57|13621.82|13501.82|9
1651630420000|2022-05-04 02:13:40|13622.29|13502.29|13623.54|13503.54|13623.54|13503.54|13622.29|13502.29|9
1651630430000|2022-05-04 02:13:50|13623.49|13503.49|13623.56|13503.56|13623.6|13503.6|13623.41|13503.41|8
1651630440000|2022-05-04 02:14:00|13623.53|13503.53|13624.79|13504.79|13624.79|13504.79|13623.53|13503.53|9
1651630450000|2022-05-04 02:14:10|13625.03|13505.03|13624.16|13504.16|13625.03|13505.03|13624.16|13504.16|10
1651630460000|2022-05-04 02:14:20|13624.01|13504.01|13623.78|13503.78|13624.33|13504.33|13623.66|13503.66|10
1651630470000|2022-05-04 02:14:30|13623.58|13503.58|13621.88|13501.88|13623.58|13503.58|13621.76|13501.76|8
1651630480000|2022-05-04 02:14:40|13621.87|13501.87|13620.89|13500.89|13621.87|13501.87|13620.89|13500.89|9
1651630490000|2022-05-04 02:14:50|13620.8|13500.8|13619.78|13499.78|13620.8|13500.8|13619.64|13499.64|9
1651630500000|2022-05-04 02:15:00|13619.83|13499.83|13620.08|13500.08|13620.14|13500.14|13619.68|13499.68|9
1651630510000|2022-05-04 02:15:10|13620.14|13500.14|13620.32|13500.32|13620.32|13500.32|13620.14|13500.14|10
1651630520000|2022-05-04 02:15:20|13620.27|13500.27|13620.32|13500.32|13620.45|13500.45|13620.19|13500.19|7
1651630530000|2022-05-04 02:15:30|13620.2|13500.2|13620.47|13500.47|13620.47|13500.47|13620.19|13500.19|9
1651630540000|2022-05-04 02:15:40|13620.68|13500.68|13621.71|13501.71|13621.71|13501.71|13620.64|13500.64|10
1651630550000|2022-05-04 02:15:50|13621.93|13501.93|13622.08|13502.08|13622.08|13502.08|13621.66|13501.66|9
1651630560000|2022-05-04 02:16:00|13622.19|13502.19|13622.66|13502.66|13622.66|13502.66|13622.19|13502.19|9
1651630570000|2022-05-04 02:16:10|13622.57|13502.57|13622.95|13502.95|13622.95|13502.95|13622.57|13502.57|8
1651630580000|2022-05-04 02:16:20|13622.91|13502.91|13623.56|13503.56|13623.56|13503.56|13622.77|13502.77|9
1651630590000|2022-05-04 02:16:30|13623.77|13503.77|13624.03|13504.03|13624.03|13504.03|13623.59|13503.59|10
1651630600000|2022-05-04 02:16:40|13624.01|13504.01|13624.43|13504.43|13624.43|13504.43|13623.9|13503.9|10
1651630610000|2022-05-04 02:16:50|13624.53|13504.53|13624.89|13504.89|13624.99|13504.99|13624.53|13504.53|7
1651630620000|2022-05-04 02:17:00|13625.02|13505.02|13624.58|13504.58|13625.04|13505.04|13624.58|13504.58|10
1651630630000|2022-05-04 02:17:10|13624.43|13504.43|13624.53|13504.53|13624.81|13504.81|13624.43|13504.43|8
1651630640000|2022-05-04 02:17:20|13624.48|13504.48|13624.69|13504.69|13624.73|13504.73|13624.36|13504.36|10
1651630650000|2022-05-04 02:17:30|13624.6|13504.6|13624.16|13504.16|13624.6|13504.6|13624.05|13504.05|9
1651630660000|2022-05-04 02:17:40|13624.36|13504.36|13624.22|13504.22|13624.37|13504.37|13624.02|13504.02|9
1651630670000|2022-05-04 02:17:50|13624.26|13504.26|13624.2|13504.2|13624.43|13504.43|13624.13|13504.13|9
1651630680000|2022-05-04 02:18:00|13624.17|13504.17|13623.45|13503.45|13624.17|13504.17|13623.45|13503.45|10
1651630690000|2022-05-04 02:18:10|13623.2|13503.2|13623.07|13503.07|13623.51|13503.51|13622.96|13502.96|6
1651630700000|2022-05-04 02:18:20|13623.03|13503.03|13623.69|13503.69|13623.69|13503.69|13623.03|13503.03|10
1651630710000|2022-05-04 02:18:30|13623.8|13503.8|13624.29|13504.29|13624.29|13504.29|13623.76|13503.76|8
1651630720000|2022-05-04 02:18:40|13624.15|13504.15|13624.51|13504.51|13624.6|13504.6|13624.15|13504.15|8
1651630730000|2022-05-04 02:18:50|13624.42|13504.42|13623.7|13503.7|13624.42|13504.42|13623.7|13503.7|10
1651630740000|2022-05-04 02:19:00|13623.64|13503.64|13623.52|13503.52|13623.75|13503.75|13623.52|13503.52|6
1651630750000|2022-05-04 02:19:10|13623.47|13503.47|13625.01|13505.01|13625.01|13505.01|13623.47|13503.47|7
1651630760000|2022-05-04 02:19:20|13625.3|13505.3|13624.79|13504.79|13625.3|13505.3|13624.79|13504.79|10
1651630770000|2022-05-04 02:19:30|13624.89|13504.89|13625.46|13505.46|13625.46|13505.46|13624.87|13504.87|10
1651630780000|2022-05-04 02:19:40|13625.44|13505.44|13624.7|13504.7|13625.46|13505.46|13624.63|13504.63|10
1651630790000|2022-05-04 02:19:50|13624.78|13504.78|13624.72|13504.72|13624.83|13504.83|13624.55|13504.55|9
1651630800000|2022-05-04 02:20:00|13624.74|13504.74|13624.83|13504.83|13624.96|13504.96|13624.74|13504.74|10
1651630810000|2022-05-04 02:20:10|13624.51|13504.51|13624.87|13504.87|13624.87|13504.87|13624.51|13504.51|9
1651630820000|2022-05-04 02:20:20|13624.9|13504.9|13625.43|13505.43|13625.43|13505.43|13624.9|13504.9|8
1651630830000|2022-05-04 02:20:30|13625.42|13505.42|13625.58|13505.58|13625.58|13505.58|13625.42|13505.42|7
1651630840000|2022-05-04 02:20:40|13625.46|13505.46|13625.39|13505.39|13625.51|13505.51|13625.34|13505.34|7
1651630850000|2022-05-04 02:20:50|13625.35|13505.35|13625.18|13505.18|13625.35|13505.35|13625.09|13505.09|10
1651630860000|2022-05-04 02:21:00|13625.25|13505.25|13624.61|13504.61|13625.27|13505.27|13624.42|13504.42|10
1651630870000|2022-05-04 02:21:10|13624.57|13504.57|13624.56|13504.56|13624.65|13504.65|13624.4|13504.4|10
1651630880000|2022-05-04 02:21:20|13624.49|13504.49|13624.6|13504.6|13624.72|13504.72|13624.42|13504.42|10
1651630890000|2022-05-04 02:21:30|13624.57|13504.57|13625.62|13505.62|13625.72|13505.72|13624.5|13504.5|10
1651630900000|2022-05-04 02:21:40|13625.77|13505.77|13625.79|13505.79|13625.85|13505.85|13625.62|13505.62|10
1651630910000|2022-05-04 02:21:50|13625.78|13505.78|13625.99|13505.99|13625.99|13505.99|13625.77|13505.77|10
1651630920000|2022-05-04 02:22:00|13625.97|13505.97|13629.66|13509.66|13629.66|13509.66|13625.74|13505.74|10
1651630930000|2022-05-04 02:22:10|13630.4|13510.4|13635.27|13515.27|13635.27|13515.27|13630.4|13510.4|10
1651630940000|2022-05-04 02:22:20|13635.24|13515.24|13638.4|13518.4|13638.4|13518.4|13635.24|13515.24|10
1651630950000|2022-05-04 02:22:30|13638.42|13518.42|13639.9|13519.9|13640.05|13520.05|13638.06|13518.06|10
1651630960000|2022-05-04 02:22:40|13640.42|13520.42|13640.26|13520.26|13640.94|13520.94|13640.26|13520.26|10
1651630970000|2022-05-04 02:22:50|13640.46|13520.46|13645.06|13525.06|13645.06|13525.06|13640.2|13520.2|10
1651630980000|2022-05-04 02:23:00|13645.9|13525.9|13645.82|13525.82|13645.92|13525.92|13645.26|13525.26|10
1651630990000|2022-05-04 02:23:10|13647.14|13527.14|13649.02|13529.02|13649.02|13529.02|13646.84|13526.84|10
1651631000000|2022-05-04 02:23:20|13649.6|13529.6|13649.61|13529.61|13649.61|13529.61|13648.69|13528.69|10
1651631010000|2022-05-04 02:23:30|13649.66|13529.66|13650.28|13530.28|13650.28|13530.28|13649.44|13529.44|10
1651631020000|2022-05-04 02:23:40|13650.5|13530.5|13651.49|13531.49|13651.49|13531.49|13650.5|13530.5|10
1651631030000|2022-05-04 02:23:50|13651.4|13531.4|13651.78|13531.78|13651.78|13531.78|13651.4|13531.4|9
1651631040000|2022-05-04 02:24:00|13652.49|13532.49|13654.04|13534.04|13654.37|13534.37|13652.42|13532.42|10
1651631050000|2022-05-04 02:24:10|13654.43|13534.43|13655.28|13535.28|13655.28|13535.28|13654.07|13534.07|10
1651631060000|2022-05-04 02:24:20|13655.57|13535.57|13656.2|13536.2|13656.3|13536.3|13655.57|13535.57|10
1651631070000|2022-05-04 02:24:30|13656.47|13536.47|13657.19|13537.19|13657.19|13537.19|13656.47|13536.47|10
1651631080000|2022-05-04 02:24:40|13657.23|13537.23|13658.39|13538.39|13658.39|13538.39|13656.91|13536.91|10
1651631090000|2022-05-04 02:24:50|13658.55|13538.55|13659.2|13539.2|13659.5|13539.5|13658.39|13538.39|10
1651631100000|2022-05-04 02:25:00|13662.77|13542.77|13669.84|13549.84|13669.99|13549.99|13662.23|13542.23|10
1651631110000|2022-05-04 02:25:10|13670.42|13550.42|13675.34|13555.34|13675.34|13555.34|13670.42|13550.42|10
1651631120000|2022-05-04 02:25:20|13676.28|13556.28|13677.61|13557.61|13677.61|13557.61|13676.28|13556.28|9
1651631130000|2022-05-04 02:25:30|13678.6|13558.6|13682.02|13562.02|13682.02|13562.02|13678.6|13558.6|10
1651631140000|2022-05-04 02:25:40|13682.18|13562.18|13681.25|13561.25|13682.24|13562.24|13680.7|13560.7|10
1651631150000|2022-05-04 02:25:50|13681.59|13561.59|13680.56|13560.56|13681.92|13561.92|13680.56|13560.56|10
1651631160000|2022-05-04 02:26:00|13681.7|13561.7|13680.78|13560.78|13681.7|13561.7|13680.38|13560.38|10
1651631170000|2022-05-04 02:26:10|13680.54|13560.54|13680.34|13560.34|13680.95|13560.95|13679.86|13559.86|10
1651631180000|2022-05-04 02:26:20|13680.29|13560.29|13678.81|13558.81|13680.29|13560.29|13678.38|13558.38|10
1651631190000|2022-05-04 02:26:30|13678.96|13558.96|13680.86|13560.86|13680.86|13560.86|13678.96|13558.96|10
1651631200000|2022-05-04 02:26:40|13680.8|13560.8|13681.25|13561.25|13681.92|13561.92|13680.8|13560.8|10
1651631210000|2022-05-04 02:26:50|13681.13|13561.13|13680.97|13560.97|13681.4|13561.4|13680.7|13560.7|10
1651631220000|2022-05-04 02:27:00|13680.83|13560.83|13678.1|13558.1|13680.83|13560.83|13678.06|13558.06|10
1651631230000|2022-05-04 02:27:10|13677.5|13557.5|13673.86|13553.86|13677.5|13557.5|13673.86|13553.86|10
1651631240000|2022-05-04 02:27:20|13674.01|13554.01|13670.77|13550.77|13674.01|13554.01|13670.77|13550.77|9
1651631250000|2022-05-04 02:27:30|13670.64|13550.64|13668.33|13548.33|13670.64|13550.64|13668.33|13548.33|10
1651631260000|2022-05-04 02:27:40|13668.69|13548.69|13667.78|13547.78|13669.05|13549.05|13667.78|13547.78|10
1651631270000|2022-05-04 02:27:50|13667.7|13547.7|13664.07|13544.07|13667.7|13547.7|13664.07|13544.07|10
1651631280000|2022-05-04 02:28:00|13664.41|13544.41|13662.95|13542.95|13664.41|13544.41|13662.95|13542.95|10
1651631290000|2022-05-04 02:28:10|13663.04|13543.04|13661.75|13541.75|13663.09|13543.09|13661.48|13541.48|10
1651631300000|2022-05-04 02:28:20|13661.52|13541.52|13661.19|13541.19|13661.6|13541.6|13661.19|13541.19|6
1651631310000|2022-05-04 02:28:30|13661.46|13541.46|13661.11|13541.11|13661.46|13541.46|13660.93|13540.93|10
1651631320000|2022-05-04 02:28:40|13660.93|13540.93|13660.62|13540.62|13660.93|13540.93|13660.11|13540.11|9
1651631330000|2022-05-04 02:28:50|13660.29|13540.29|13658.55|13538.55|13660.29|13540.29|13658.29|13538.29|9
1651631340000|2022-05-04 02:29:00|13658.7|13538.7|13659.46|13539.46|13659.46|13539.46|13658.24|13538.24|10
1651631350000|2022-05-04 02:29:10|13658.57|13538.57|13658.68|13538.68|13658.98|13538.98|13657.85|13537.85|10
1651631360000|2022-05-04 02:29:20|13658.8|13538.8|13659.45|13539.45|13660|13540|13658.8|13538.8|10
1651631370000|2022-05-04 02:29:30|13660.09|13540.09|13659.36|13539.36|13660.16|13540.16|13659.11|13539.11|10
1651631380000|2022-05-04 02:29:40|13659.51|13539.51|13660.34|13540.34|13661.16|13541.16|13659.38|13539.38|9
1651631390000|2022-05-04 02:29:50|13660.84|13540.84|13659.26|13539.26|13661.19|13541.19|13659.26|13539.26|10
1651631400000|2022-05-04 02:30:00|13659.22|13539.22|13658.27|13538.27|13659.22|13539.22|13658.18|13538.18|9
1651631410000|2022-05-04 02:30:10|13658.02|13538.02|13657.98|13537.98|13658.05|13538.05|13657.48|13537.48|10
1651631420000|2022-05-04 02:30:20|13657.92|13537.92|13658.01|13538.01|13658.01|13538.01|13657.6|13537.6|9
1651631430000|2022-05-04 02:30:30|13657.85|13537.85|13658.17|13538.17|13658.3|13538.3|13657.85|13537.85|8
1651631440000|2022-05-04 02:30:40|13658.08|13538.08|13658.45|13538.45|13658.5|13538.5|13658.08|13538.08|9
1651631450000|2022-05-04 02:30:50|13658.43|13538.43|13658.63|13538.63|13658.63|13538.63|13658.23|13538.23|10
1651631460000|2022-05-04 02:31:00|13658.51|13538.51|13658.21|13538.21|13658.76|13538.76|13658.21|13538.21|9
1651631470000|2022-05-04 02:31:10|13658.67|13538.67|13658.08|13538.08|13658.67|13538.67|13658.02|13538.02|10
1651631480000|2022-05-04 02:31:20|13658.28|13538.28|13658.09|13538.09|13658.48|13538.48|13658.05|13538.05|10
1651631490000|2022-05-04 02:31:30|13658.4|13538.4|13658.5|13538.5|13658.72|13538.72|13658.3|13538.3|9
1651631500000|2022-05-04 02:31:40|13658.41|13538.41|13658.65|13538.65|13658.93|13538.93|13658.41|13538.41|9
1651631510000|2022-05-04 02:31:50|13658.8|13538.8|13658.69|13538.69|13658.83|13538.83|13658.44|13538.44|8
1651631520000|2022-05-04 02:32:00|13659.09|13539.09|13660.37|13540.37|13660.37|13540.37|13659.09|13539.09|10
1651631530000|2022-05-04 02:32:10|13660.54|13540.54|13660.75|13540.75|13660.75|13540.75|13660.47|13540.47|9
1651631540000|2022-05-04 02:32:20|13660.63|13540.63|13661.44|13541.44|13661.44|13541.44|13660.63|13540.63|10
1651631550000|2022-05-04 02:32:30|13661.12|13541.12|13661.47|13541.47|13661.66|13541.66|13660.63|13540.63|9
1651631560000|2022-05-04 02:32:40|13661.05|13541.05|13660.31|13540.31|13661.64|13541.64|13660.15|13540.15|10
1651631570000|2022-05-04 02:32:50|13660.61|13540.61|13660.11|13540.11|13660.61|13540.61|13660.02|13540.02|10
1651631580000|2022-05-04 02:33:00|13660.16|13540.16|13659.8|13539.8|13660.44|13540.44|13659.69|13539.69|9
1651631590000|2022-05-04 02:33:10|13659.73|13539.73|13657.75|13537.75|13659.73|13539.73|13657.75|13537.75|10
1651631600000|2022-05-04 02:33:20|13657.88|13537.88|13657.51|13537.51|13657.88|13537.88|13657.09|13537.09|10
1651631610000|2022-05-04 02:33:30|13657.47|13537.47|13656.91|13536.91|13657.47|13537.47|13656.82|13536.82|9
1651631620000|2022-05-04 02:33:40|13656.76|13536.76|13655.39|13535.39|13656.76|13536.76|13655.39|13535.39|10
1651631630000|2022-05-04 02:33:50|13655.41|13535.41|13654.85|13534.85|13655.75|13535.75|13654.2|13534.2|10
1651631640000|2022-05-04 02:34:00|13654.6|13534.6|13654.16|13534.16|13654.69|13534.69|13654.16|13534.16|9
1651631650000|2022-05-04 02:34:10|13654.24|13534.24|13653.87|13533.87|13654.36|13534.36|13653.58|13533.58|10
1651631660000|2022-05-04 02:34:20|13653.85|13533.85|13652.89|13532.89|13653.91|13533.91|13652.89|13532.89|10
1651631670000|2022-05-04 02:34:30|13652.62|13532.62|13652.82|13532.82|13653.15|13533.15|13652.62|13532.62|9
1651631680000|2022-05-04 02:34:40|13652.83|13532.83|13652.06|13532.06|13652.83|13532.83|13652.06|13532.06|8
1651631690000|2022-05-04 02:34:50|13651.93|13531.93|13649.4|13529.4|13651.93|13531.93|13649.4|13529.4|10
1651631700000|2022-05-04 02:35:00|13649.08|13529.08|13648.19|13528.19|13649.33|13529.33|13648.19|13528.19|10
1651631710000|2022-05-04 02:35:10|13648.75|13528.75|13647.06|13527.06|13648.75|13528.75|13646.83|13526.83|10
1651631720000|2022-05-04 02:35:20|13646.67|13526.67|13646.47|13526.47|13647.06|13527.06|13646.12|13526.12|9
1651631730000|2022-05-04 02:35:30|13646.45|13526.45|13645.04|13525.04|13646.45|13526.45|13645.04|13525.04|9
1651631740000|2022-05-04 02:35:40|13644.95|13524.95|13644.94|13524.94|13645.39|13525.39|13644.86|13524.86|10
1651631750000|2022-05-04 02:35:50|13644.89|13524.89|13644.98|13524.98|13645.07|13525.07|13644.54|13524.54|10
1651631760000|2022-05-04 02:36:00|13645.2|13525.2|13644.19|13524.19|13645.26|13525.26|13644.19|13524.19|10
1651631770000|2022-05-04 02:36:10|13644.25|13524.25|13643.72|13523.72|13644.25|13524.25|13643.58|13523.58|10
1651631780000|2022-05-04 02:36:20|13643.89|13523.89|13644.41|13524.41|13644.45|13524.45|13643.78|13523.78|10
1651631790000|2022-05-04 02:36:30|13644.1|13524.1|13646.16|13526.16|13646.16|13526.16|13644.1|13524.1|10
1651631800000|2022-05-04 02:36:40|13646.13|13526.13|13645.36|13525.36|13646.13|13526.13|13644.73|13524.73|10
1651631810000|2022-05-04 02:36:50|13645.24|13525.24|13647.43|13527.43|13647.45|13527.45|13645.24|13525.24|10
1651631820000|2022-05-04 02:37:00|13647.54|13527.54|13647.61|13527.61|13647.61|13527.61|13647.27|13527.27|10
1651631830000|2022-05-04 02:37:10|13647.7|13527.7|13647.3|13527.3|13647.82|13527.82|13647.3|13527.3|10
1651631840000|2022-05-04 02:37:20|13647.37|13527.37|13646.89|13526.89|13647.37|13527.37|13646.57|13526.57|9
1651631850000|2022-05-04 02:37:30|13646.8|13526.8|13646.74|13526.74|13646.97|13526.97|13646.69|13526.69|10
1651631860000|2022-05-04 02:37:40|13646.69|13526.69|13647.26|13527.26|13647.26|13527.26|13646.66|13526.66|7
1651631870000|2022-05-04 02:37:50|13647.2|13527.2|13646.94|13526.94|13647.2|13527.2|13646.92|13526.92|9
1651631880000|2022-05-04 02:38:00|13646.92|13526.92|13646.5|13526.5|13646.92|13526.92|13646.5|13526.5|10
1651631890000|2022-05-04 02:38:10|13646.49|13526.49|13645.75|13525.75|13646.49|13526.49|13645.75|13525.75|10
1651631900000|2022-05-04 02:38:20|13645.71|13525.71|13643.9|13523.9|13645.71|13525.71|13643.9|13523.9|9
1651631910000|2022-05-04 02:38:30|13643.87|13523.87|13644.32|13524.32|13644.49|13524.49|13643.68|13523.68|7
1651631920000|2022-05-04 02:38:40|13644.23|13524.23|13644.27|13524.27|13644.27|13524.27|13644.06|13524.06|8
1651631930000|2022-05-04 02:38:50|13644.21|13524.21|13644.68|13524.68|13644.71|13524.71|13644.11|13524.11|10
1651631940000|2022-05-04 02:39:00|13644.63|13524.63|13643.33|13523.33|13644.64|13524.64|13643.33|13523.33|9
1651631950000|2022-05-04 02:39:10|13643.32|13523.32|13642.69|13522.69|13643.32|13523.32|13642.69|13522.69|6
1651631960000|2022-05-04 02:39:20|13642.54|13522.54|13641.06|13521.06|13642.56|13522.56|13641.06|13521.06|10
1651631970000|2022-05-04 02:39:30|13641.01|13521.01|13639.45|13519.45|13641.01|13521.01|13639.45|13519.45|10
1651631980000|2022-05-04 02:39:40|13639.39|13519.39|13638.73|13518.73|13639.39|13519.39|13638.7|13518.7|10
1651631990000|2022-05-04 02:39:50|13638.71|13518.71|13638.23|13518.23|13638.76|13518.76|13638.23|13518.23|9
1651632000000|2022-05-04 02:40:00|13638.22|13518.22|13637.59|13517.59|13638.22|13518.22|13637.59|13517.59|7
1651632010000|2022-05-04 02:40:10|13637.5|13517.5|13638.05|13518.05|13638.05|13518.05|13637.47|13517.47|10
1651632020000|2022-05-04 02:40:20|13638.21|13518.21|13638.2|13518.2|13638.21|13518.21|13637.88|13517.88|9
1651632030000|2022-05-04 02:40:30|13638.23|13518.23|13638.06|13518.06|13638.38|13518.38|13638.06|13518.06|8
1651632040000|2022-05-04 02:40:40|13638.02|13518.02|13637.28|13517.28|13638.02|13518.02|13637.28|13517.28|6
1651632050000|2022-05-04 02:40:50|13637.07|13517.07|13636.58|13516.58|13637.1|13517.1|13636.05|13516.05|9
1651632060000|2022-05-04 02:41:00|13636.35|13516.35|13636.46|13516.46|13636.6|13516.6|13636.35|13516.35|7
1651632070000|2022-05-04 02:41:10|13636.23|13516.23|13636.01|13516.01|13636.23|13516.23|13635.53|13515.53|10
1651632080000|2022-05-04 02:41:20|13635.82|13515.82|13637.5|13517.5|13637.5|13517.5|13635.73|13515.73|9
1651632090000|2022-05-04 02:41:30|13637.53|13517.53|13638.88|13518.88|13638.88|13518.88|13637.53|13517.53|10
1651632100000|2022-05-04 02:41:40|13639.05|13519.05|13639.59|13519.59|13639.8|13519.8|13639.05|13519.05|9
1651632110000|2022-05-04 02:41:50|13639.92|13519.92|13640.05|13520.05|13640.15|13520.15|13639.62|13519.62|8
1651632120000|2022-05-04 02:42:00|13640.73|13520.73|13641.94|13521.94|13641.95|13521.95|13640.64|13520.64|10
1651632130000|2022-05-04 02:42:10|13642.15|13522.15|13641.17|13521.17|13642.15|13522.15|13640.93|13520.93|10
1651632140000|2022-05-04 02:42:20|13641.02|13521.02|13641.26|13521.26|13641.56|13521.56|13641.02|13521.02|10
1651632150000|2022-05-04 02:42:30|13641.53|13521.53|13640.85|13520.85|13641.7|13521.7|13640.85|13520.85|9
1651632160000|2022-05-04 02:42:40|13640.63|13520.63|13640.85|13520.85|13641.02|13521.02|13640.63|13520.63|10
1651632170000|2022-05-04 02:42:50|13640.84|13520.84|13640.02|13520.02|13640.84|13520.84|13640.02|13520.02|9
1651632180000|2022-05-04 02:43:00|13640.01|13520.01|13639.6|13519.6|13640.04|13520.04|13639.6|13519.6|10
1651632190000|2022-05-04 02:43:10|13639.94|13519.94|13639.41|13519.41|13639.94|13519.94|13639.32|13519.32|10
1651632200000|2022-05-04 02:43:20|13639.3|13519.3|13639.49|13519.49|13639.49|13519.49|13639.2|13519.2|8
1651632210000|2022-05-04 02:43:30|13639.43|13519.43|13639.43|13519.43|13639.56|13519.56|13639.34|13519.34|9
1651632220000|2022-05-04 02:43:40|13639.46|13519.46|13639.78|13519.78|13639.78|13519.78|13639.42|13519.42|7
1651632230000|2022-05-04 02:43:50|13639.85|13519.85|13639.71|13519.71|13640.14|13520.14|13639.71|13519.71|10
1651632240000|2022-05-04 02:44:00|13639.61|13519.61|13639.53|13519.53|13639.79|13519.79|13639.5|13519.5|8
1651632250000|2022-05-04 02:44:10|13639.5|13519.5|13640.1|13520.1|13640.36|13520.36|13639.5|13519.5|9
1651632260000|2022-05-04 02:44:20|13640.04|13520.04|13640.56|13520.56|13640.56|13520.56|13639.62|13519.62|9
1651632270000|2022-05-04 02:44:30|13640.95|13520.95|13641.2|13521.2|13641.2|13521.2|13640.93|13520.93|10
1651632280000|2022-05-04 02:44:40|13641.12|13521.12|13641.25|13521.25|13641.39|13521.39|13641.12|13521.12|10
1651632290000|2022-05-04 02:44:50|13640.91|13520.91|13639.22|13519.22|13640.99|13520.99|13639.22|13519.22|9
1651632300000|2022-05-04 02:45:00|13639.25|13519.25|13638.4|13518.4|13639.25|13519.25|13638.4|13518.4|6
1651632310000|2022-05-04 02:45:10|13638.18|13518.18|13637.62|13517.62|13638.18|13518.18|13637.62|13517.62|10
1651632320000|2022-05-04 02:45:20|13637.56|13517.56|13638.01|13518.01|13638.1|13518.1|13637.56|13517.56|9
1651632330000|2022-05-04 02:45:30|13638.18|13518.18|13639.28|13519.28|13639.28|13519.28|13638.18|13518.18|9
1651632340000|2022-05-04 02:45:40|13639.26|13519.26|13638.44|13518.44|13639.27|13519.27|13638.44|13518.44|9
1651632350000|2022-05-04 02:45:50|13637.98|13517.98|13636.78|13516.78|13637.98|13517.98|13636.71|13516.71|7
1651632360000|2022-05-04 02:46:00|13636.56|13516.56|13635.99|13515.99|13636.83|13516.83|13635.99|13515.99|9
1651632370000|2022-05-04 02:46:10|13635.67|13515.67|13633.49|13513.49|13635.67|13515.67|13633.49|13513.49|10
1651632380000|2022-05-04 02:46:20|13633.17|13513.17|13632.48|13512.48|13633.17|13513.17|13632.48|13512.48|10
1651632390000|2022-05-04 02:46:30|13632.43|13512.43|13630.15|13510.15|13632.43|13512.43|13630.15|13510.15|9
1651632400000|2022-05-04 02:46:40|13630.1|13510.1|13627.88|13507.88|13630.1|13510.1|13627.88|13507.88|9
1651632410000|2022-05-04 02:46:50|13627.76|13507.76|13625.79|13505.79|13627.76|13507.76|13625.72|13505.72|8
1651632420000|2022-05-04 02:47:00|13625.73|13505.73|13624.47|13504.47|13625.73|13505.73|13624.15|13504.15|10
1651632430000|2022-05-04 02:47:10|13624.32|13504.32|13622.94|13502.94|13624.32|13504.32|13622.81|13502.81|10
1651632440000|2022-05-04 02:47:20|13623.02|13503.02|13623.68|13503.68|13623.68|13503.68|13622.91|13502.91|7
1651632450000|2022-05-04 02:47:30|13623.78|13503.78|13624.9|13504.9|13624.9|13504.9|13623.61|13503.61|10
1651632460000|2022-05-04 02:47:40|13625.23|13505.23|13626.45|13506.45|13626.45|13506.45|13625.23|13505.23|9
1651632470000|2022-05-04 02:47:50|13626.4|13506.4|13627.04|13507.04|13627.14|13507.14|13626.4|13506.4|10
1651632480000|2022-05-04 02:48:00|13627.08|13507.08|13626.51|13506.51|13627.17|13507.17|13625.82|13505.82|10
1651632490000|2022-05-04 02:48:10|13626.33|13506.33|13625.74|13505.74|13626.33|13506.33|13625.74|13505.74|6
1651632500000|2022-05-04 02:48:20|13625.61|13505.61|13625.19|13505.19|13625.7|13505.7|13625.17|13505.17|6
1651632510000|2022-05-04 02:48:30|13625.08|13505.08|13624.66|13504.66|13625.12|13505.12|13624.66|13504.66|10
1651632520000|2022-05-04 02:48:40|13624.63|13504.63|13624.05|13504.05|13624.63|13504.63|13624.05|13504.05|7
1651632530000|2022-05-04 02:48:50|13623.99|13503.99|13624.73|13504.73|13624.73|13504.73|13623.89|13503.89|9
1651632540000|2022-05-04 02:49:00|13624.67|13504.67|13624.47|13504.47|13624.67|13504.67|13624.47|13504.47|9
1651632550000|2022-05-04 02:49:10|13624.52|13504.52|13625.24|13505.24|13625.25|13505.25|13624.52|13504.52|9
1651632560000|2022-05-04 02:49:20|13625.45|13505.45|13625.47|13505.47|13625.69|13505.69|13625.45|13505.45|8
1651632570000|2022-05-04 02:49:30|13625.7|13505.7|13626.37|13506.37|13626.4|13506.4|13625.7|13505.7|10
1651632580000|2022-05-04 02:49:40|13626.42|13506.42|13626.6|13506.6|13626.64|13506.64|13626.42|13506.42|7
1651632590000|2022-05-04 02:49:50|13626.66|13506.66|13627.24|13507.24|13627.24|13507.24|13626.66|13506.66|10
1651632600000|2022-05-04 02:50:00|13627.11|13507.11|13627.67|13507.67|13627.67|13507.67|13627.11|13507.11|10
1651632610000|2022-05-04 02:50:10|13627.5|13507.5|13627.53|13507.53|13627.53|13507.53|13627.35|13507.35|10
1651632620000|2022-05-04 02:50:20|13627.6|13507.6|13626.93|13506.93|13627.6|13507.6|13626.87|13506.87|10
1651632630000|2022-05-04 02:50:30|13627.08|13507.08|13627.34|13507.34|13627.34|13507.34|13627.06|13507.06|10
1651632640000|2022-05-04 02:50:40|13627.22|13507.22|13627.57|13507.57|13627.57|13507.57|13627.21|13507.21|8
1651632650000|2022-05-04 02:50:50|13627.49|13507.49|13627.39|13507.39|13627.58|13507.58|13627.39|13507.39|9
1651632660000|2022-05-04 02:51:00|13627.29|13507.29|13627.16|13507.16|13627.47|13507.47|13627.16|13507.16|7
1651632670000|2022-05-04 02:51:10|13627.14|13507.14|13625.87|13505.87|13627.14|13507.14|13625.87|13505.87|9
1651632680000|2022-05-04 02:51:20|13625.84|13505.84|13625.22|13505.22|13625.84|13505.84|13625.22|13505.22|10
1651632690000|2022-05-04 02:51:30|13625.18|13505.18|13625.21|13505.21|13625.48|13505.48|13625.15|13505.15|9
1651632700000|2022-05-04 02:51:40|13625.4|13505.4|13627.93|13507.93|13627.93|13507.93|13625.33|13505.33|10
1651632710000|2022-05-04 02:51:50|13628.04|13508.04|13630.19|13510.19|13630.31|13510.31|13628.04|13508.04|10
1651632720000|2022-05-04 02:52:00|13630.89|13510.89|13632.21|13512.21|13632.21|13512.21|13630.89|13510.89|10
1651632730000|2022-05-04 02:52:10|13632.07|13512.07|13631.52|13511.52|13632.07|13512.07|13631.52|13511.52|9
1651632740000|2022-05-04 02:52:20|13631.45|13511.45|13630.69|13510.69|13631.45|13511.45|13630.57|13510.57|9
1651632750000|2022-05-04 02:52:30|13630.18|13510.18|13630.58|13510.58|13630.62|13510.62|13630.07|13510.07|9
1651632760000|2022-05-04 02:52:40|13630.41|13510.41|13630.3|13510.3|13630.41|13510.41|13630.07|13510.07|9
1651632770000|2022-05-04 02:52:50|13630.21|13510.21|13629.76|13509.76|13630.21|13510.21|13629.76|13509.76|10
1651632780000|2022-05-04 02:53:00|13629.9|13509.9|13629.65|13509.65|13629.9|13509.9|13629.55|13509.55|9
1651632790000|2022-05-04 02:53:10|13629.43|13509.43|13630.42|13510.42|13630.42|13510.42|13629.43|13509.43|9
1651632800000|2022-05-04 02:53:20|13630.58|13510.58|13631.41|13511.41|13631.41|13511.41|13630.58|13510.58|10
1651632810000|2022-05-04 02:53:30|13631.54|13511.54|13632.38|13512.38|13632.38|13512.38|13631.41|13511.41|10
1651632820000|2022-05-04 02:53:40|13632.5|13512.5|13632.59|13512.59|13632.65|13512.65|13632.32|13512.32|8
1651632830000|2022-05-04 02:53:50|13632.41|13512.41|13632.33|13512.33|13632.41|13512.41|13632.21|13512.21|9
1651632840000|2022-05-04 02:54:00|13632.5|13512.5|13633.13|13513.13|13633.13|13513.13|13632.5|13512.5|6
1651632850000|2022-05-04 02:54:10|13633.29|13513.29|13633.59|13513.59|13633.59|13513.59|13633.29|13513.29|7
1651632860000|2022-05-04 02:54:20|13633.54|13513.54|13634|13514|13634|13514|13633.52|13513.52|7
1651632870000|2022-05-04 02:54:30|13633.88|13513.88|13634.72|13514.72|13634.87|13514.87|13633.88|13513.88|8
1651632880000|2022-05-04 02:54:40|13634.89|13514.89|13635.9|13515.9|13635.9|13515.9|13634.67|13514.67|10
1651632890000|2022-05-04 02:54:50|13636.1|13516.1|13637.59|13517.59|13637.59|13517.59|13636.1|13516.1|10
1651632900000|2022-05-04 02:55:00|13637.6|13517.6|13637.64|13517.64|13638.05|13518.05|13637.39|13517.39|9
1651632910000|2022-05-04 02:55:10|13637.55|13517.55|13636.33|13516.33|13637.55|13517.55|13636.33|13516.33|8
1651632920000|2022-05-04 02:55:20|13636.13|13516.13|13634.54|13514.54|13636.13|13516.13|13634.54|13514.54|10
1651632930000|2022-05-04 02:55:30|13634.52|13514.52|13634.5|13514.5|13634.73|13514.73|13634.5|13514.5|9
1651632940000|2022-05-04 02:55:40|13634.38|13514.38|13634.3|13514.3|13634.48|13514.48|13634.18|13514.18|9
1651632950000|2022-05-04 02:55:50|13634.25|13514.25|13634.65|13514.65|13634.65|13514.65|13634.04|13514.04|9
1651632960000|2022-05-04 02:56:00|13634.67|13514.67|13634.66|13514.66|13634.73|13514.73|13634.41|13514.41|9
1651632970000|2022-05-04 02:56:10|13634.85|13514.85|13635.65|13515.65|13635.68|13515.68|13634.78|13514.78|10
1651632980000|2022-05-04 02:56:20|13635.33|13515.33|13635.24|13515.24|13635.33|13515.33|13635.05|13515.05|8
1651632990000|2022-05-04 02:56:30|13635.2|13515.2|13635.43|13515.43|13635.43|13515.43|13635.16|13515.16|6
1651633000000|2022-05-04 02:56:40|13635.39|13515.39|13635.65|13515.65|13635.66|13515.66|13635.39|13515.39|8
1651633010000|2022-05-04 02:56:50|13635.71|13515.71|13635.65|13515.65|13635.71|13515.71|13635.61|13515.61|7
1651633020000|2022-05-04 02:57:00|13635.62|13515.62|13636.12|13516.12|13636.12|13516.12|13635.61|13515.61|6
1651633030000|2022-05-04 02:57:10|13636.29|13516.29|13636.53|13516.53|13636.53|13516.53|13636.13|13516.13|10
1651633040000|2022-05-04 02:57:20|13636.56|13516.56|13636.6|13516.6|13636.71|13516.71|13636.55|13516.55|8
1651633050000|2022-05-04 02:57:30|13636.61|13516.61|13637.06|13517.06|13637.17|13517.17|13636.61|13516.61|10
1651633060000|2022-05-04 02:57:40|13637.09|13517.09|13637.02|13517.02|13637.13|13517.13|13636.77|13516.77|9
1651633070000|2022-05-04 02:57:50|13637.01|13517.01|13636.86|13516.86|13637.01|13517.01|13636.86|13516.86|6
1651633080000|2022-05-04 02:58:00|13636.82|13516.82|13637.06|13517.06|13637.06|13517.06|13636.82|13516.82|8
1651633090000|2022-05-04 02:58:10|13637.17|13517.17|13637.35|13517.35|13637.45|13517.45|13637.17|13517.17|9
1651633100000|2022-05-04 02:58:20|13637.21|13517.21|13637.3|13517.3|13637.42|13517.42|13637.21|13517.21|9
1651633110000|2022-05-04 02:58:30|13637.29|13517.29|13636.29|13516.29|13637.29|13517.29|13636.29|13516.29|10
1651633120000|2022-05-04 02:58:40|13636.1|13516.1|13634.98|13514.98|13636.1|13516.1|13634.98|13514.98|9
1651633130000|2022-05-04 02:58:50|13635.02|13515.02|13635.56|13515.56|13635.56|13515.56|13634.95|13514.95|9
1651633140000|2022-05-04 02:59:00|13635.53|13515.53|13635.67|13515.67|13636.03|13516.03|13635.53|13515.53|10
1651633150000|2022-05-04 02:59:10|13635.74|13515.74|13635.55|13515.55|13635.74|13515.74|13635.48|13515.48|8
1651633160000|2022-05-04 02:59:20|13635.49|13515.49|13635.08|13515.08|13635.58|13515.58|13635.08|13515.08|10
1651633170000|2022-05-04 02:59:30|13634.95|13514.95|13634.44|13514.44|13634.97|13514.97|13634.44|13514.44|8
1651633180000|2022-05-04 02:59:40|13633.7|13513.7|13633.38|13513.38|13633.7|13513.7|13633.38|13513.38|10
1651633190000|2022-05-04 02:59:50|13633.37|13513.37|13633.67|13513.67|13633.69|13513.69|13633.3|13513.3|8
1651633200000|2022-05-04 03:00:00|13633.77|13513.77|13634.95|13514.95|13634.95|13514.95|13633.77|13513.77|9
1651633210000|2022-05-04 03:00:10|13635.23|13515.23|13636.21|13516.21|13636.32|13516.32|13635.23|13515.23|10
1651633220000|2022-05-04 03:00:20|13636.16|13516.16|13636.45|13516.45|13636.54|13516.54|13636.16|13516.16|9
1651633230000|2022-05-04 03:00:30|13636.44|13516.44|13636.94|13516.94|13636.94|13516.94|13636.33|13516.33|9
1651633240000|2022-05-04 03:00:40|13636.97|13516.97|13637.16|13517.16|13637.26|13517.26|13636.96|13516.96|5
1651633250000|2022-05-04 03:00:50|13637.2|13517.2|13636.84|13516.84|13637.35|13517.35|13636.69|13516.69|7
1651633260000|2022-05-04 03:01:00|13636.51|13516.51|13636.68|13516.68|13636.68|13516.68|13635.95|13515.95|10
1651633270000|2022-05-04 03:01:10|13636.84|13516.84|13636.72|13516.72|13637.26|13517.26|13636.72|13516.72|10
1651633280000|2022-05-04 03:01:20|13636.94|13516.94|13637.22|13517.22|13637.39|13517.39|13636.94|13516.94|8
1651633290000|2022-05-04 03:01:30|13637.29|13517.29|13636.82|13516.82|13637.29|13517.29|13636.82|13516.82|10
1651633300000|2022-05-04 03:01:40|13636.87|13516.87|13636.24|13516.24|13636.88|13516.88|13636.24|13516.24|10
1651633310000|2022-05-04 03:01:50|13636.08|13516.08|13636.66|13516.66|13636.66|13516.66|13636.08|13516.08|10
1651633320000|2022-05-04 03:02:00|13636.63|13516.63|13636.64|13516.64|13636.81|13516.81|13636.44|13516.44|9
1651633330000|2022-05-04 03:02:10|13636.48|13516.48|13636.08|13516.08|13636.48|13516.48|13636.08|13516.08|9
1651633340000|2022-05-04 03:02:20|13636.14|13516.14|13636.12|13516.12|13636.14|13516.14|13636.02|13516.02|8
1651633350000|2022-05-04 03:02:30|13635.9|13515.9|13635.7|13515.7|13635.9|13515.9|13635.69|13515.69|5
1651633360000|2022-05-04 03:02:40|13635.83|13515.83|13635.51|13515.51|13635.83|13515.83|13635.5|13515.5|8
1651633370000|2022-05-04 03:02:50|13635.48|13515.48|13635.36|13515.36|13635.57|13515.57|13635.36|13515.36|10
1651633380000|2022-05-04 03:03:00|13635.35|13515.35|13636.2|13516.2|13636.2|13516.2|13635.14|13515.14|8
1651633390000|2022-05-04 03:03:10|13636.26|13516.26|13637.1|13517.1|13637.1|13517.1|13636.26|13516.26|10
1651633400000|2022-05-04 03:03:20|13637.35|13517.35|13638.78|13518.78|13638.78|13518.78|13637.35|13517.35|8
1651633410000|2022-05-04 03:03:30|13638.76|13518.76|13640.28|13520.28|13640.28|13520.28|13638.71|13518.71|10
1651633420000|2022-05-04 03:03:40|13640.27|13520.27|13641.81|13521.81|13641.81|13521.81|13640.27|13520.27|9
1651633430000|2022-05-04 03:03:50|13641.89|13521.89|13642.11|13522.11|13642.56|13522.56|13641.89|13521.89|10
1651633440000|2022-05-04 03:04:00|13642.17|13522.17|13644.75|13524.75|13644.75|13524.75|13642.17|13522.17|10
1651633450000|2022-05-04 03:04:10|13644.87|13524.87|13645.79|13525.79|13645.83|13525.83|13644.87|13524.87|9
1651633460000|2022-05-04 03:04:20|13645.87|13525.87|13645.54|13525.54|13645.92|13525.92|13645.54|13525.54|10
1651633470000|2022-05-04 03:04:30|13645.58|13525.58|13644.7|13524.7|13645.58|13525.58|13644.55|13524.55|7
1651633480000|2022-05-04 03:04:40|13644.82|13524.82|13644.55|13524.55|13644.82|13524.82|13644.52|13524.52|8
1651633490000|2022-05-04 03:04:50|13644.52|13524.52|13644.67|13524.67|13644.67|13524.67|13644.52|13524.52|6
1651633500000|2022-05-04 03:05:00|13644.56|13524.56|13645.13|13525.13|13645.14|13525.14|13644.56|13524.56|10
1651633510000|2022-05-04 03:05:10|13645.12|13525.12|13646.03|13526.03|13646.07|13526.07|13645.12|13525.12|9
1651633520000|2022-05-04 03:05:20|13645.97|13525.97|13645.27|13525.27|13646.01|13526.01|13645.27|13525.27|8
1651633530000|2022-05-04 03:05:30|13645.31|13525.31|13645.09|13525.09|13645.5|13525.5|13644.99|13524.99|8
1651633540000|2022-05-04 03:05:40|13645.24|13525.24|13646.64|13526.64|13646.64|13526.64|13645.17|13525.17|9
1651633550000|2022-05-04 03:05:50|13647.02|13527.02|13647|13527|13647.21|13527.21|13646.88|13526.88|9
1651633560000|2022-05-04 03:06:00|13647.03|13527.03|13646.86|13526.86|13647.16|13527.16|13646.86|13526.86|7
1651633570000|2022-05-04 03:06:10|13647.16|13527.16|13647.38|13527.38|13647.38|13527.38|13647.13|13527.13|6
1651633580000|2022-05-04 03:06:20|13647.43|13527.43|13647.67|13527.67|13647.67|13527.67|13647.43|13527.43|8
1651633590000|2022-05-04 03:06:30|13647.65|13527.65|13646.92|13526.92|13647.95|13527.95|13646.83|13526.83|10
1651633600000|2022-05-04 03:06:40|13646.98|13526.98|13645.9|13525.9|13646.98|13526.98|13645.71|13525.71|10
1651633610000|2022-05-04 03:06:50|13646.15|13526.15|13646.33|13526.33|13646.36|13526.36|13646.15|13526.15|10
1651633620000|2022-05-04 03:07:00|13646.29|13526.29|13646.07|13526.07|13646.36|13526.36|13646.07|13526.07|6
1651633630000|2022-05-04 03:07:10|13646.13|13526.13|13646.02|13526.02|13646.23|13526.23|13646.02|13526.02|7
1651633640000|2022-05-04 03:07:20|13646.13|13526.13|13645.77|13525.77|13646.13|13526.13|13645.77|13525.77|5
1651633650000|2022-05-04 03:07:30|13645.67|13525.67|13644.31|13524.31|13645.67|13525.67|13644.26|13524.26|9
1651633660000|2022-05-04 03:07:40|13643.95|13523.95|13643.94|13523.94|13643.99|13523.99|13643.74|13523.74|9
1651633670000|2022-05-04 03:07:50|13644.08|13524.08|13643.21|13523.21|13644.21|13524.21|13643.21|13523.21|8
1651633680000|2022-05-04 03:08:00|13642.72|13522.72|13642.51|13522.51|13642.72|13522.72|13642.26|13522.26|10
1651633690000|2022-05-04 03:08:10|13642.5|13522.5|13641.5|13521.5|13642.5|13522.5|13641.18|13521.18|9
1651633700000|2022-05-04 03:08:20|13641.65|13521.65|13642.62|13522.62|13642.62|13522.62|13641.65|13521.65|8
1651633710000|2022-05-04 03:08:30|13642.59|13522.59|13643.4|13523.4|13643.46|13523.46|13642.51|13522.51|7
1651633720000|2022-05-04 03:08:40|13643.41|13523.41|13643.87|13523.87|13644.09|13524.09|13643.41|13523.41|8
1651633730000|2022-05-04 03:08:50|13643.73|13523.73|13643.81|13523.81|13643.96|13523.96|13643.71|13523.71|8
1651633740000|2022-05-04 03:09:00|13643.8|13523.8|13644.17|13524.17|13644.17|13524.17|13643.64|13523.64|6
1651633750000|2022-05-04 03:09:10|13644.43|13524.43|13644.83|13524.83|13644.83|13524.83|13644.43|13524.43|9
1651633760000|2022-05-04 03:09:20|13644.88|13524.88|13644.87|13524.87|13645.03|13525.03|13644.87|13524.87|7
1651633770000|2022-05-04 03:09:30|13645.04|13525.04|13645.19|13525.19|13645.19|13525.19|13645.04|13525.04|6
1651633780000|2022-05-04 03:09:40|13645.09|13525.09|13644.72|13524.72|13645.09|13525.09|13644.72|13524.72|8
1651633790000|2022-05-04 03:09:50|13644.65|13524.65|13644.39|13524.39|13644.65|13524.65|13644.39|13524.39|7
1651633800000|2022-05-04 03:10:00|13644.38|13524.38|13644.23|13524.23|13644.38|13524.38|13644.23|13524.23|8
1651633810000|2022-05-04 03:10:10|13644.02|13524.02|13643.66|13523.66|13644.02|13524.02|13643.55|13523.55|8
1651633820000|2022-05-04 03:10:20|13643.58|13523.58|13643.11|13523.11|13643.58|13523.58|13643.1|13523.1|6
1651633830000|2022-05-04 03:10:30|13643.16|13523.16|13643.59|13523.59|13643.61|13523.61|13643.15|13523.15|7
1651633840000|2022-05-04 03:10:40|13643.62|13523.62|13643.24|13523.24|13643.62|13523.62|13643.24|13523.24|8
1651633850000|2022-05-04 03:10:50|13643.4|13523.4|13643.69|13523.69|13643.69|13523.69|13643.3|13523.3|9
1651633860000|2022-05-04 03:11:00|13643.63|13523.63|13644.07|13524.07|13644.07|13524.07|13643.62|13523.62|8
1651633870000|2022-05-04 03:11:10|13643.92|13523.92|13645.67|13525.67|13645.67|13525.67|13643.92|13523.92|9
1651633880000|2022-05-04 03:11:20|13645.75|13525.75|13645.13|13525.13|13646.31|13526.31|13645.13|13525.13|9
1651633890000|2022-05-04 03:11:30|13645.2|13525.2|13645.38|13525.38|13645.39|13525.39|13645.11|13525.11|9
1651633900000|2022-05-04 03:11:40|13645.36|13525.36|13644.95|13524.95|13645.36|13525.36|13644.85|13524.85|9
1651633910000|2022-05-04 03:11:50|13644.81|13524.81|13644.25|13524.25|13644.81|13524.81|13644.25|13524.25|8
1651633920000|2022-05-04 03:12:00|13644.22|13524.22|13643.68|13523.68|13644.22|13524.22|13643.67|13523.67|7
1651633930000|2022-05-04 03:12:10|13643.67|13523.67|13643.56|13523.56|13643.67|13523.67|13643.53|13523.53|5
1651633940000|2022-05-04 03:12:20|13643.61|13523.61|13643.74|13523.74|13643.79|13523.79|13643.57|13523.57|6
1651633950000|2022-05-04 03:12:30|13643.75|13523.75|13643.91|13523.91|13643.95|13523.95|13643.59|13523.59|10
1651633960000|2022-05-04 03:12:40|13643.92|13523.92|13644.02|13524.02|13644.02|13524.02|13643.88|13523.88|6
1651633970000|2022-05-04 03:12:50|13644.09|13524.09|13643.84|13523.84|13644.09|13524.09|13643.84|13523.84|5
1651633980000|2022-05-04 03:13:00|13643.83|13523.83|13643.73|13523.73|13643.83|13523.83|13643.67|13523.67|8
1651633990000|2022-05-04 03:13:10|13643.66|13523.66|13644.06|13524.06|13644.06|13524.06|13643.66|13523.66|8
1651634000000|2022-05-04 03:13:20|13644.23|13524.23|13642.9|13522.9|13644.23|13524.23|13642.9|13522.9|10
1651634010000|2022-05-04 03:13:30|13643.04|13523.04|13642.6|13522.6|13643.08|13523.08|13642.6|13522.6|9
1651634020000|2022-05-04 03:13:40|13642.49|13522.49|13643.08|13523.08|13643.08|13523.08|13642.46|13522.46|9
1651634030000|2022-05-04 03:13:50|13643.07|13523.07|13642.9|13522.9|13643.16|13523.16|13642.9|13522.9|7
1651634040000|2022-05-04 03:14:00|13642.97|13522.97|13643.36|13523.36|13643.39|13523.39|13642.97|13522.97|10
1651634050000|2022-05-04 03:14:10|13643.38|13523.38|13643.32|13523.32|13643.51|13523.51|13643.23|13523.23|9
1651634060000|2022-05-04 03:14:20|13643.4|13523.4|13642.49|13522.49|13643.4|13523.4|13642.49|13522.49|9
1651634070000|2022-05-04 03:14:30|13642.38|13522.38|13641.6|13521.6|13642.38|13522.38|13641.6|13521.6|8
1651634080000|2022-05-04 03:14:40|13641.56|13521.56|13641.19|13521.19|13641.56|13521.56|13641.09|13521.09|9
1651634090000|2022-05-04 03:14:50|13641.16|13521.16|13640.68|13520.68|13641.17|13521.17|13640.68|13520.68|8
1651634100000|2022-05-04 03:15:00|13640.86|13520.86|13641.48|13521.48|13641.48|13521.48|13640.86|13520.86|7
1651634110000|2022-05-04 03:15:10|13641.49|13521.49|13641.52|13521.52|13641.57|13521.57|13641.33|13521.33|8
1651634120000|2022-05-04 03:15:20|13641.5|13521.5|13641.34|13521.34|13641.5|13521.5|13641.34|13521.34|8
1651634130000|2022-05-04 03:15:30|13641.35|13521.35|13641.68|13521.68|13641.68|13521.68|13641.3|13521.3|9
1651634140000|2022-05-04 03:15:40|13642.22|13522.22|13642.68|13522.68|13642.94|13522.94|13642.22|13522.22|10
1651634150000|2022-05-04 03:15:50|13642.74|13522.74|13641|13521|13642.78|13522.78|13641|13521|8
1651634160000|2022-05-04 03:16:00|13640.98|13520.98|13641.24|13521.24|13641.24|13521.24|13640.79|13520.79|9
1651634170000|2022-05-04 03:16:10|13641.32|13521.32|13641.32|13521.32|13641.49|13521.49|13641.22|13521.22|8
1651634180000|2022-05-04 03:16:20|13641.27|13521.27|13641.84|13521.84|13641.85|13521.85|13641.16|13521.16|10
1651634190000|2022-05-04 03:16:30|13641.62|13521.62|13640.59|13520.59|13641.78|13521.78|13640.41|13520.41|9
1651634200000|2022-05-04 03:16:40|13640.51|13520.51|13640.51|13520.51|13640.73|13520.73|13640.48|13520.48|10
1651634210000|2022-05-04 03:16:50|13640.47|13520.47|13640.15|13520.15|13640.66|13520.66|13640.15|13520.15|9
1651634220000|2022-05-04 03:17:00|13639.88|13519.88|13639.29|13519.29|13639.88|13519.88|13638.93|13518.93|8
1651634230000|2022-05-04 03:17:10|13638.99|13518.99|13638.41|13518.41|13638.99|13518.99|13638.38|13518.38|10
1651634240000|2022-05-04 03:17:20|13638.38|13518.38|13638.14|13518.14|13638.51|13518.51|13638.11|13518.11|10
1651634250000|2022-05-04 03:17:30|13638.38|13518.38|13638.18|13518.18|13638.44|13518.44|13638.03|13518.03|10
1651634260000|2022-05-04 03:17:40|13638.37|13518.37|13638.5|13518.5|13638.59|13518.59|13638.37|13518.37|8
1651634270000|2022-05-04 03:17:50|13638.46|13518.46|13638.39|13518.39|13638.46|13518.46|13638.37|13518.37|7
1651634280000|2022-05-04 03:18:00|13638.45|13518.45|13638.64|13518.64|13638.7|13518.7|13638.41|13518.41|8
1651634290000|2022-05-04 03:18:10|13637.81|13517.81|13636.96|13516.96|13637.81|13517.81|13636.96|13516.96|10
1651634300000|2022-05-04 03:18:20|13637.05|13517.05|13637.49|13517.49|13637.68|13517.68|13637.02|13517.02|9
1651634310000|2022-05-04 03:18:30|13637.46|13517.46|13637.46|13517.46|13637.55|13517.55|13637.16|13517.16|6
1651634320000|2022-05-04 03:18:40|13637.73|13517.73|13638.07|13518.07|13638.1|13518.1|13637.73|13517.73|10
1651634330000|2022-05-04 03:18:50|13638.05|13518.05|13637.74|13517.74|13638.09|13518.09|13637.74|13517.74|9
1651634340000|2022-05-04 03:19:00|13637.88|13517.88|13637.96|13517.96|13637.96|13517.96|13637.84|13517.84|8
1651634350000|2022-05-04 03:19:10|13637.93|13517.93|13639.31|13519.31|13639.31|13519.31|13637.04|13517.04|9
1651634360000|2022-05-04 03:19:20|13639.56|13519.56|13642.9|13522.9|13642.9|13522.9|13639.5|13519.5|10
1651634370000|2022-05-04 03:19:30|13642.95|13522.95|13643.95|13523.95|13643.96|13523.96|13642.94|13522.94|10
1651634380000|2022-05-04 03:19:40|13644.05|13524.05|13645.18|13525.18|13645.18|13525.18|13643.76|13523.76|8
1651634390000|2022-05-04 03:19:50|13644.91|13524.91|13646.67|13526.67|13646.94|13526.94|13644.91|13524.91|10
1651634400000|2022-05-04 03:20:00|13646.73|13526.73|13647.78|13527.78|13647.78|13527.78|13646.73|13526.73|10
1651634410000|2022-05-04 03:20:10|13647.72|13527.72|13649.61|13529.61|13649.61|13529.61|13647.72|13527.72|10
1651634420000|2022-05-04 03:20:20|13649.6|13529.6|13649.76|13529.76|13649.76|13529.76|13648.98|13528.98|9
1651634430000|2022-05-04 03:20:30|13649.65|13529.65|13649.5|13529.5|13649.81|13529.81|13649.5|13529.5|10
1651634440000|2022-05-04 03:20:40|13649.65|13529.65|13650.2|13530.2|13650.45|13530.45|13649.65|13529.65|9
1651634450000|2022-05-04 03:20:50|13650.41|13530.41|13650.96|13530.96|13651.08|13531.08|13650.4|13530.4|9
1651634460000|2022-05-04 03:21:00|13651|13531|13650.14|13530.14|13651|13531|13649.94|13529.94|9
1651634470000|2022-05-04 03:21:10|13650.17|13530.17|13650.47|13530.47|13650.53|13530.53|13650.08|13530.08|10
1651634480000|2022-05-04 03:21:20|13650.43|13530.43|13650.32|13530.32|13651.03|13531.03|13650.14|13530.14|9
1651634490000|2022-05-04 03:21:30|13650.46|13530.46|13650|13530|13650.46|13530.46|13649.92|13529.92|7
1651634500000|2022-05-04 03:21:40|13649.68|13529.68|13649.53|13529.53|13649.68|13529.68|13649.16|13529.16|9
1651634510000|2022-05-04 03:21:50|13650.04|13530.04|13650.42|13530.42|13650.42|13530.42|13649.85|13529.85|9
1651634520000|2022-05-04 03:22:00|13650.48|13530.48|13650.83|13530.83|13650.83|13530.83|13650.48|13530.48|5
1651634530000|2022-05-04 03:22:10|13650.89|13530.89|13650.54|13530.54|13651.08|13531.08|13650.54|13530.54|10
1651634540000|2022-05-04 03:22:20|13650.78|13530.78|13652.04|13532.04|13652.04|13532.04|13650.78|13530.78|10
1651634550000|2022-05-04 03:22:30|13652.15|13532.15|13652.31|13532.31|13652.31|13532.31|13652.06|13532.06|9
1651634560000|2022-05-04 03:22:40|13652.37|13532.37|13652.19|13532.19|13652.37|13532.37|13652.12|13532.12|10
1651634570000|2022-05-04 03:22:50|13652.22|13532.22|13652.39|13532.39|13652.48|13532.48|13652.22|13532.22|10
1651634580000|2022-05-04 03:23:00|13652.42|13532.42|13653.08|13533.08|13653.08|13533.08|13652.42|13532.42|10
1651634590000|2022-05-04 03:23:10|13653.16|13533.16|13653.21|13533.21|13653.21|13533.21|13653.03|13533.03|5
1651634600000|2022-05-04 03:23:20|13653.18|13533.18|13653.65|13533.65|13653.68|13533.68|13653.18|13533.18|10
1651634610000|2022-05-04 03:23:30|13653.72|13533.72|13653.97|13533.97|13654.25|13534.25|13653.72|13533.72|10
1651634620000|2022-05-04 03:23:40|13653.72|13533.72|13653.76|13533.76|13653.77|13533.77|13653.61|13533.61|7
1651634630000|2022-05-04 03:23:50|13653.84|13533.84|13654.01|13534.01|13654.04|13534.04|13653.81|13533.81|6
1651634640000|2022-05-04 03:24:00|13654.21|13534.21|13654.32|13534.32|13654.37|13534.37|13654.21|13534.21|8
1651634650000|2022-05-04 03:24:10|13654.28|13534.28|13654.95|13534.95|13655.08|13535.08|13654.14|13534.14|9
1651634660000|2022-05-04 03:24:20|13654.96|13534.96|13655.02|13535.02|13655.06|13535.06|13654.9|13534.9|6
1651634670000|2022-05-04 03:24:30|13655.42|13535.42|13656.8|13536.8|13656.94|13536.94|13655.42|13535.42|10
1651634680000|2022-05-04 03:24:40|13656.9|13536.9|13658.11|13538.11|13658.23|13538.23|13656.9|13536.9|9
1651634690000|2022-05-04 03:24:50|13658.23|13538.23|13657.77|13537.77|13658.23|13538.23|13657.65|13537.65|9
1651634700000|2022-05-04 03:25:00|13657.76|13537.76|13658.84|13538.84|13658.84|13538.84|13657.76|13537.76|9
1651634710000|2022-05-04 03:25:10|13658.92|13538.92|13659.1|13539.1|13659.29|13539.29|13658.78|13538.78|8
1651634720000|2022-05-04 03:25:20|13658.83|13538.83|13658.24|13538.24|13658.83|13538.83|13658.17|13538.17|10
1651634730000|2022-05-04 03:25:30|13658.18|13538.18|13657.03|13537.03|13658.18|13538.18|13657.03|13537.03|10
1651634740000|2022-05-04 03:25:40|13656.91|13536.91|13656.56|13536.56|13657.29|13537.29|13656.43|13536.43|10
1651634750000|2022-05-04 03:25:50|13656.48|13536.48|13656.36|13536.36|13656.56|13536.56|13656.33|13536.33|8
1651634760000|2022-05-04 03:26:00|13656.39|13536.39|13656.06|13536.06|13656.39|13536.39|13656.06|13536.06|10
1651634770000|2022-05-04 03:26:10|13655.98|13535.98|13655.14|13535.14|13655.98|13535.98|13655.14|13535.14|8
1651634780000|2022-05-04 03:26:20|13655.18|13535.18|13654.25|13534.25|13655.18|13535.18|13654.17|13534.17|10
1651634790000|2022-05-04 03:26:30|13654.52|13534.52|13653.98|13533.98|13654.67|13534.67|13653.93|13533.93|9
1651634800000|2022-05-04 03:26:40|13653.62|13533.62|13653.75|13533.75|13653.81|13533.81|13653.52|13533.52|10
1651634810000|2022-05-04 03:26:50|13653.72|13533.72|13653.53|13533.53|13653.72|13533.72|13653.53|13533.53|5
1651634820000|2022-05-04 03:27:00|13653.44|13533.44|13653.5|13533.5|13653.84|13533.84|13653.44|13533.44|10
1651634830000|2022-05-04 03:27:10|13653.52|13533.52|13653.24|13533.24|13653.73|13533.73|13653.24|13533.24|9
1651634840000|2022-05-04 03:27:20|13653.4|13533.4|13653.5|13533.5|13653.5|13533.5|13653.39|13533.39|9
1651634850000|2022-05-04 03:27:30|13653.26|13533.26|13651.32|13531.32|13653.26|13533.26|13651.32|13531.32|10
1651634860000|2022-05-04 03:27:40|13651.17|13531.17|13650.28|13530.28|13651.17|13531.17|13650.23|13530.23|8
1651634870000|2022-05-04 03:27:50|13650.17|13530.17|13650.07|13530.07|13650.37|13530.37|13649.99|13529.99|9
1651634880000|2022-05-04 03:28:00|13649.92|13529.92|13649.86|13529.86|13649.97|13529.97|13649.83|13529.83|7
1651634890000|2022-05-04 03:28:10|13649.83|13529.83|13649.16|13529.16|13649.83|13529.83|13649.16|13529.16|9
1651634900000|2022-05-04 03:28:20|13649.06|13529.06|13647.73|13527.73|13649.1|13529.1|13647.66|13527.66|9
1651634910000|2022-05-04 03:28:30|13647.69|13527.69|13648.52|13528.52|13648.52|13528.52|13647.52|13527.52|10
1651634920000|2022-05-04 03:28:40|13648.42|13528.42|13649.09|13529.09|13649.14|13529.14|13648.42|13528.42|9
1651634930000|2022-05-04 03:28:50|13649.25|13529.25|13649.27|13529.27|13649.35|13529.35|13649.11|13529.11|9
1651634940000|2022-05-04 03:29:00|13649.55|13529.55|13649.93|13529.93|13650.52|13530.52|13649.55|13529.55|9
1651634950000|2022-05-04 03:29:10|13650.02|13530.02|13649.99|13529.99|13650.15|13530.15|13649.92|13529.92|8
1651634960000|2022-05-04 03:29:20|13650.03|13530.03|13650.34|13530.34|13650.46|13530.46|13650.03|13530.03|10
1651634970000|2022-05-04 03:29:30|13650.18|13530.18|13650.33|13530.33|13650.33|13530.33|13649.85|13529.85|9
1651634980000|2022-05-04 03:29:40|13650.23|13530.23|13650.53|13530.53|13650.53|13530.53|13650.08|13530.08|9
1651634990000|2022-05-04 03:29:50|13650.45|13530.45|13649.87|13529.87|13650.45|13530.45|13649.82|13529.82|9
1651635000000|2022-05-04 03:30:00|13649.98|13529.98|13649.27|13529.27|13649.98|13529.98|13649.13|13529.13|9
1651635010000|2022-05-04 03:30:10|13649.22|13529.22|13648.27|13528.27|13649.22|13529.22|13648.27|13528.27|9
1651635020000|2022-05-04 03:30:20|13648.21|13528.21|13648.57|13528.57|13648.58|13528.58|13648.1|13528.1|8
1651635030000|2022-05-04 03:30:30|13648.42|13528.42|13649.19|13529.19|13649.19|13529.19|13648.26|13528.26|10
1651635040000|2022-05-04 03:30:40|13649.16|13529.16|13648.89|13528.89|13649.16|13529.16|13648.65|13528.65|10
1651635050000|2022-05-04 03:30:50|13648.82|13528.82|13649.24|13529.24|13649.28|13529.28|13648.81|13528.81|8
1651635060000|2022-05-04 03:31:00|13649.13|13529.13|13649.17|13529.17|13649.26|13529.26|13649.13|13529.13|6
1651635070000|2022-05-04 03:31:10|13649.37|13529.37|13649.33|13529.33|13649.48|13529.48|13649.33|13529.33|9
1651635080000|2022-05-04 03:31:20|13649.22|13529.22|13649.37|13529.37|13649.4|13529.4|13649.22|13529.22|9
1651635090000|2022-05-04 03:31:30|13649.16|13529.16|13649.11|13529.11|13649.16|13529.16|13648.85|13528.85|8
1651635100000|2022-05-04 03:31:40|13649.17|13529.17|13649.05|13529.05|13649.17|13529.17|13648.99|13528.99|7
1651635110000|2022-05-04 03:31:50|13649.1|13529.1|13649.06|13529.06|13649.26|13529.26|13648.99|13528.99|7
1651635120000|2022-05-04 03:32:00|13648.48|13528.48|13648.78|13528.78|13648.78|13528.78|13648.25|13528.25|8
1651635130000|2022-05-04 03:32:10|13648.71|13528.71|13648.67|13528.67|13648.8|13528.8|13648.58|13528.58|9
1651635140000|2022-05-04 03:32:20|13648.53|13528.53|13648.82|13528.82|13648.82|13528.82|13648.53|13528.53|7
1651635150000|2022-05-04 03:32:30|13648.8|13528.8|13648.83|13528.83|13648.87|13528.87|13648.8|13528.8|4
1651635160000|2022-05-04 03:32:40|13649.74|13529.74|13650.51|13530.51|13650.51|13530.51|13649.74|13529.74|6
1651635170000|2022-05-04 03:32:50|13650.44|13530.44|13650.76|13530.76|13651.06|13531.06|13650.41|13530.41|10
1651635180000|2022-05-04 03:33:00|13650.89|13530.89|13650.94|13530.94|13650.99|13530.99|13650.84|13530.84|5
1651635190000|2022-05-04 03:33:10|13651.35|13531.35|13652.18|13532.18|13652.18|13532.18|13651.35|13531.35|7
1651635200000|2022-05-04 03:33:20|13652.22|13532.22|13653.24|13533.24|13653.49|13533.49|13652.22|13532.22|9
1651635210000|2022-05-04 03:33:30|13653.41|13533.41|13652.85|13532.85|13654.01|13534.01|13652.83|13532.83|10
1651635220000|2022-05-04 03:33:40|13652.8|13532.8|13654.17|13534.17|13654.17|13534.17|13652.8|13532.8|9
1651635230000|2022-05-04 03:33:50|13654.15|13534.15|13654.82|13534.82|13654.82|13534.82|13654.07|13534.07|8
1651635240000|2022-05-04 03:34:00|13654.92|13534.92|13655.78|13535.78|13655.78|13535.78|13654.92|13534.92|9
1651635250000|2022-05-04 03:34:10|13656.19|13536.19|13657.78|13537.78|13657.78|13537.78|13656.19|13536.19|10
1651635260000|2022-05-04 03:34:20|13657.77|13537.77|13659.01|13539.01|13659.1|13539.1|13657.77|13537.77|9
1651635270000|2022-05-04 03:34:30|13658.9|13538.9|13658.82|13538.82|13659.12|13539.12|13658.69|13538.69|10
1651635280000|2022-05-04 03:34:40|13659.06|13539.06|13659.27|13539.27|13659.28|13539.28|13659.06|13539.06|8
1651635290000|2022-05-04 03:34:50|13659.01|13539.01|13661.3|13541.3|13661.3|13541.3|13658.97|13538.97|8
1651635300000|2022-05-04 03:35:00|13661.32|13541.32|13661.52|13541.52|13661.74|13541.74|13661.25|13541.25|8
1651635310000|2022-05-04 03:35:10|13662.15|13542.15|13662.9|13542.9|13662.9|13542.9|13661.67|13541.67|10
1651635320000|2022-05-04 03:35:20|13662.75|13542.75|13663.45|13543.45|13663.45|13543.45|13662.28|13542.28|10
1651635330000|2022-05-04 03:35:30|13663.37|13543.37|13664.16|13544.16|13664.16|13544.16|13663.26|13543.26|9
1651635340000|2022-05-04 03:35:40|13664.44|13544.44|13666.8|13546.8|13666.81|13546.81|13664.44|13544.44|9
1651635350000|2022-05-04 03:35:50|13667.35|13547.35|13666.51|13546.51|13667.42|13547.42|13666.51|13546.51|10
1651635360000|2022-05-04 03:36:00|13666.45|13546.45|13665.34|13545.34|13666.53|13546.53|13665.09|13545.09|10
1651635370000|2022-05-04 03:36:10|13665.31|13545.31|13666.02|13546.02|13666.1|13546.1|13664.95|13544.95|10
1651635380000|2022-05-04 03:36:20|13666.06|13546.06|13666.07|13546.07|13666.46|13546.46|13665.91|13545.91|10
1651635390000|2022-05-04 03:36:30|13665.87|13545.87|13668.41|13548.41|13668.46|13548.46|13665.87|13545.87|10
1651635400000|2022-05-04 03:36:40|13668.42|13548.42|13668.6|13548.6|13668.89|13548.89|13668.42|13548.42|10
1651635410000|2022-05-04 03:36:50|13668.58|13548.58|13668.29|13548.29|13668.78|13548.78|13668.29|13548.29|8
1651635420000|2022-05-04 03:37:00|13668.26|13548.26|13667.94|13547.94|13668.26|13548.26|13667.69|13547.69|10
1651635430000|2022-05-04 03:37:10|13667.84|13547.84|13666.99|13546.99|13667.84|13547.84|13666.99|13546.99|10
1651635440000|2022-05-04 03:37:20|13667.11|13547.11|13666.33|13546.33|13667.16|13547.16|13666.33|13546.33|10
1651635450000|2022-05-04 03:37:30|13666.21|13546.21|13665.96|13545.96|13666.28|13546.28|13665.96|13545.96|9
1651635460000|2022-05-04 03:37:40|13665.69|13545.69|13664.18|13544.18|13665.69|13545.69|13664.18|13544.18|10
1651635470000|2022-05-04 03:37:50|13664.05|13544.05|13665|13545|13665.2|13545.2|13664.05|13544.05|7
1651635480000|2022-05-04 03:38:00|13665.12|13545.12|13664.38|13544.38|13665.28|13545.28|13664.38|13544.38|8
1651635490000|2022-05-04 03:38:10|13664.36|13544.36|13665.12|13545.12|13665.21|13545.21|13664.36|13544.36|7
1651635500000|2022-05-04 03:38:20|13664.99|13544.99|13665.83|13545.83|13665.83|13545.83|13664.9|13544.9|9
1651635510000|2022-05-04 03:38:30|13665.97|13545.97|13665.98|13545.98|13666.03|13546.03|13665.88|13545.88|9
1651635520000|2022-05-04 03:38:40|13665.95|13545.95|13666.2|13546.2|13666.37|13546.37|13665.95|13545.95|8
1651635530000|2022-05-04 03:38:50|13666.06|13546.06|13665.11|13545.11|13666.06|13546.06|13665.11|13545.11|10
1651635540000|2022-05-04 03:39:00|13665|13545|13664.86|13544.86|13665|13545|13664.77|13544.77|7
1651635550000|2022-05-04 03:39:10|13664.77|13544.77|13664.51|13544.51|13664.77|13544.77|13664.44|13544.44|7
1651635560000|2022-05-04 03:39:20|13664.43|13544.43|13664.45|13544.45|13664.87|13544.87|13664.38|13544.38|7
1651635570000|2022-05-04 03:39:30|13664.58|13544.58|13664.44|13544.44|13664.58|13544.58|13664.33|13544.33|7
1651635580000|2022-05-04 03:39:40|13664.42|13544.42|13664.78|13544.78|13664.81|13544.81|13664.35|13544.35|9
1651635590000|2022-05-04 03:39:50|13664.77|13544.77|13664.95|13544.95|13665.04|13545.04|13664.77|13544.77|9
1651635600000|2022-05-04 03:40:00|13665.17|13545.17|13665.03|13545.03|13665.17|13545.17|13665|13545|10
1651635610000|2022-05-04 03:40:10|13665.02|13545.02|13665.37|13545.37|13665.42|13545.42|13665.02|13545.02|10
1651635620000|2022-05-04 03:40:20|13665.36|13545.36|13665.92|13545.92|13665.92|13545.92|13665.07|13545.07|10
1651635630000|2022-05-04 03:40:30|13665.74|13545.74|13665.49|13545.49|13665.87|13545.87|13665.2|13545.2|10
1651635640000|2022-05-04 03:40:40|13665.29|13545.29|13664.27|13544.27|13665.29|13545.29|13664.27|13544.27|7
1651635650000|2022-05-04 03:40:50|13664.18|13544.18|13664.49|13544.49|13664.55|13544.55|13664.18|13544.18|8
1651635660000|2022-05-04 03:41:00|13664.48|13544.48|13665.28|13545.28|13665.28|13545.28|13664.48|13544.48|7
1651635670000|2022-05-04 03:41:10|13665.64|13545.64|13666.14|13546.14|13666.2|13546.2|13665.64|13545.64|9
1651635680000|2022-05-04 03:41:20|13666.4|13546.4|13667.03|13547.03|13667.06|13547.06|13666.4|13546.4|10
1651635690000|2022-05-04 03:41:30|13667.09|13547.09|13666.84|13546.84|13667.12|13547.12|13666.84|13546.84|8
1651635700000|2022-05-04 03:41:40|13666.37|13546.37|13666.45|13546.45|13666.54|13546.54|13666.37|13546.37|8
1651635710000|2022-05-04 03:41:50|13666.37|13546.37|13666.36|13546.36|13666.55|13546.55|13666.34|13546.34|8
1651635720000|2022-05-04 03:42:00|13666.55|13546.55|13666.9|13546.9|13666.9|13546.9|13666.27|13546.27|9
1651635730000|2022-05-04 03:42:10|13666.98|13546.98|13668.29|13548.29|13668.29|13548.29|13666.98|13546.98|9
1651635740000|2022-05-04 03:42:20|13668.26|13548.26|13669.22|13549.22|13669.22|13549.22|13667.78|13547.78|10
1651635750000|2022-05-04 03:42:30|13669.69|13549.69|13670.94|13550.94|13670.94|13550.94|13669.63|13549.63|7
1651635760000|2022-05-04 03:42:40|13670.91|13550.91|13671.06|13551.06|13671.06|13551.06|13670.66|13550.66|6
1651635770000|2022-05-04 03:42:50|13671.24|13551.24|13671.29|13551.29|13671.32|13551.32|13671.09|13551.09|7
1651635780000|2022-05-04 03:43:00|13671.18|13551.18|13671.83|13551.83|13671.83|13551.83|13671.05|13551.05|8
1651635790000|2022-05-04 03:43:10|13671.91|13551.91|13672.51|13552.51|13672.51|13552.51|13671.86|13551.86|8
1651635800000|2022-05-04 03:43:20|13672.58|13552.58|13672.53|13552.53|13672.59|13552.59|13672.39|13552.39|9
1651635810000|2022-05-04 03:43:30|13672.43|13552.43|13672.53|13552.53|13672.6|13552.6|13672.41|13552.41|9
1651635820000|2022-05-04 03:43:40|13672.55|13552.55|13672.08|13552.08|13672.55|13552.55|13671.45|13551.45|10
1651635830000|2022-05-04 03:43:50|13671.93|13551.93|13672.8|13552.8|13672.81|13552.81|13671.93|13551.93|10
1651635840000|2022-05-04 03:44:00|13672.96|13552.96|13672.61|13552.61|13672.96|13552.96|13672.57|13552.57|10
1651635850000|2022-05-04 03:44:10|13672.87|13552.87|13672.53|13552.53|13673.16|13553.16|13672.33|13552.33|9
1651635860000|2022-05-04 03:44:20|13672.61|13552.61|13673.09|13553.09|13673.39|13553.39|13672.61|13552.61|9
1651635870000|2022-05-04 03:44:30|13673.08|13553.08|13673.21|13553.21|13673.21|13553.21|13672.88|13552.88|8
1651635880000|2022-05-04 03:44:40|13673.33|13553.33|13674.09|13554.09|13674.09|13554.09|13673.2|13553.2|10
1651635890000|2022-05-04 03:44:50|13674.08|13554.08|13674.25|13554.25|13674.25|13554.25|13673.83|13553.83|10
1651635900000|2022-05-04 03:45:00|13674.2|13554.2|13674.69|13554.69|13674.78|13554.78|13674.2|13554.2|9
1651635910000|2022-05-04 03:45:10|13674.71|13554.71|13675.27|13555.27|13675.49|13555.49|13674.6|13554.6|9
1651635920000|2022-05-04 03:45:20|13675.23|13555.23|13675.02|13555.02|13675.23|13555.23|13674.82|13554.82|10
1651635930000|2022-05-04 03:45:30|13675.04|13555.04|13675.23|13555.23|13675.27|13555.27|13675.04|13555.04|9
1651635940000|2022-05-04 03:45:40|13675.27|13555.27|13675.71|13555.71|13675.72|13555.72|13675.15|13555.15|8
1651635950000|2022-05-04 03:45:50|13675.69|13555.69|13676.38|13556.38|13676.44|13556.44|13675.69|13555.69|9
1651635960000|2022-05-04 03:46:00|13676.33|13556.33|13677.62|13557.62|13677.62|13557.62|13676.19|13556.19|9
1651635970000|2022-05-04 03:46:10|13677.98|13557.98|13677.04|13557.04|13678.01|13558.01|13676.96|13556.96|9
1651635980000|2022-05-04 03:46:20|13677.4|13557.4|13676.95|13556.95|13677.4|13557.4|13676.86|13556.86|10
1651635990000|2022-05-04 03:46:30|13676.84|13556.84|13676.08|13556.08|13676.84|13556.84|13676.01|13556.01|9
1651636000000|2022-05-04 03:46:40|13676.04|13556.04|13676.16|13556.16|13676.16|13556.16|13675.84|13555.84|10
1651636010000|2022-05-04 03:46:50|13676.13|13556.13|13675.26|13555.26|13676.32|13556.32|13675.26|13555.26|7
1651636020000|2022-05-04 03:47:00|13675.34|13555.34|13675.19|13555.19|13675.47|13555.47|13675.19|13555.19|6
1651636030000|2022-05-04 03:47:10|13675.15|13555.15|13674.71|13554.71|13675.15|13555.15|13674.22|13554.22|9
1651636040000|2022-05-04 03:47:20|13674.27|13554.27|13674.18|13554.18|13674.64|13554.64|13674.18|13554.18|8
1651636050000|2022-05-04 03:47:30|13674.24|13554.24|13675.44|13555.44|13675.5|13555.5|13674.24|13554.24|9
1651636060000|2022-05-04 03:47:40|13675.39|13555.39|13675.36|13555.36|13675.6|13555.6|13675.36|13555.36|8
1651636070000|2022-05-04 03:47:50|13675.32|13555.32|13674.66|13554.66|13675.35|13555.35|13674.66|13554.66|10
1651636080000|2022-05-04 03:48:00|13674.73|13554.73|13674.98|13554.98|13675.11|13555.11|13674.73|13554.73|7
1651636090000|2022-05-04 03:48:10|13675.02|13555.02|13674.58|13554.58|13675.02|13555.02|13674.46|13554.46|9
1651636100000|2022-05-04 03:48:20|13674.53|13554.53|13673.03|13553.03|13674.53|13554.53|13673.03|13553.03|10
1651636110000|2022-05-04 03:48:30|13672.82|13552.82|13672.09|13552.09|13672.82|13552.82|13672.09|13552.09|10
1651636120000|2022-05-04 03:48:40|13671.88|13551.88|13671.35|13551.35|13671.88|13551.88|13671.35|13551.35|10
1651636130000|2022-05-04 03:48:50|13671.01|13551.01|13668.71|13548.71|13671.01|13551.01|13668.71|13548.71|9
1651636140000|2022-05-04 03:49:00|13668.83|13548.83|13667.74|13547.74|13668.83|13548.83|13667.74|13547.74|10
1651636150000|2022-05-04 03:49:10|13667.62|13547.62|13666.31|13546.31|13667.62|13547.62|13666.31|13546.31|9
1651636160000|2022-05-04 03:49:20|13666.25|13546.25|13665.2|13545.2|13666.25|13546.25|13665.2|13545.2|10
1651636170000|2022-05-04 03:49:30|13665.44|13545.44|13664.54|13544.54|13665.48|13545.48|13664.54|13544.54|10
1651636180000|2022-05-04 03:49:40|13664.5|13544.5|13665.57|13545.57|13665.57|13545.57|13664.49|13544.49|10
1651636190000|2022-05-04 03:49:50|13665.59|13545.59|13665.73|13545.73|13665.87|13545.87|13665.59|13545.59|9
1651636200000|2022-05-04 03:50:00|13665.8|13545.8|13665.69|13545.69|13666.17|13546.17|13665.68|13545.68|10
1651636210000|2022-05-04 03:50:10|13665.47|13545.47|13665.78|13545.78|13665.78|13545.78|13665.4|13545.4|9
1651636220000|2022-05-04 03:50:20|13665.79|13545.79|13665.44|13545.44|13665.84|13545.84|13665.44|13545.44|10
1651636230000|2022-05-04 03:50:30|13665.76|13545.76|13665.27|13545.27|13665.89|13545.89|13664.93|13544.93|10
1651636240000|2022-05-04 03:50:40|13665.4|13545.4|13665.01|13545.01|13665.49|13545.49|13665.01|13545.01|10
1651636250000|2022-05-04 03:50:50|13665.2|13545.2|13664.31|13544.31|13665.28|13545.28|13664.31|13544.31|9
1651636260000|2022-05-04 03:51:00|13664.33|13544.33|13664.43|13544.43|13664.63|13544.63|13664.31|13544.31|9
1651636270000|2022-05-04 03:51:10|13664.22|13544.22|13663.35|13543.35|13664.28|13544.28|13663.35|13543.35|10
1651636280000|2022-05-04 03:51:20|13663.39|13543.39|13663.3|13543.3|13663.39|13543.39|13663.2|13543.2|8
1651636290000|2022-05-04 03:51:30|13663.28|13543.28|13662.84|13542.84|13663.28|13543.28|13662.84|13542.84|8
1651636300000|2022-05-04 03:51:40|13662.87|13542.87|13662.4|13542.4|13662.87|13542.87|13662.35|13542.35|8
1651636310000|2022-05-04 03:51:50|13662.66|13542.66|13661.38|13541.38|13662.66|13542.66|13661.35|13541.35|9
1651636320000|2022-05-04 03:52:00|13661.47|13541.47|13661.36|13541.36|13661.65|13541.65|13661.36|13541.36|9
1651636330000|2022-05-04 03:52:10|13660.77|13540.77|13659.35|13539.35|13660.77|13540.77|13659.35|13539.35|10
1651636340000|2022-05-04 03:52:20|13659.21|13539.21|13658.84|13538.84|13659.28|13539.28|13658.58|13538.58|10
1651636350000|2022-05-04 03:52:30|13658.81|13538.81|13657.98|13537.98|13658.95|13538.95|13657.98|13537.98|9
1651636360000|2022-05-04 03:52:40|13657.95|13537.95|13657.37|13537.37|13658.02|13538.02|13657.37|13537.37|10
1651636370000|2022-05-04 03:52:50|13657.23|13537.23|13656.8|13536.8|13657.23|13537.23|13656.74|13536.74|8
1651636380000|2022-05-04 03:53:00|13656.81|13536.81|13656.02|13536.02|13656.9|13536.9|13656.02|13536.02|8
1651636390000|2022-05-04 03:53:10|13655.87|13535.87|13656.2|13536.2|13656.47|13536.47|13655.87|13535.87|9
1651636400000|2022-05-04 03:53:20|13656.23|13536.23|13653.39|13533.39|13656.23|13536.23|13653.39|13533.39|10
1651636410000|2022-05-04 03:53:30|13652.87|13532.87|13652.71|13532.71|13652.91|13532.91|13652.67|13532.67|8
1651636420000|2022-05-04 03:53:40|13653.04|13533.04|13652.21|13532.21|13653.04|13533.04|13652.14|13532.14|7
1651636430000|2022-05-04 03:53:50|13652.33|13532.33|13652.2|13532.2|13652.38|13532.38|13652.12|13532.12|6
1651636440000|2022-05-04 03:54:00|13652.14|13532.14|13651.74|13531.74|13652.36|13532.36|13651.74|13531.74|7
1651636450000|2022-05-04 03:54:10|13651.88|13531.88|13651.36|13531.36|13651.88|13531.88|13651.36|13531.36|8
1651636460000|2022-05-04 03:54:20|13651.44|13531.44|13651.03|13531.03|13651.45|13531.45|13650.97|13530.97|7
1651636470000|2022-05-04 03:54:30|13650.87|13530.87|13650.54|13530.54|13651.52|13531.52|13650.54|13530.54|10
1651636480000|2022-05-04 03:54:40|13650.66|13530.66|13650.06|13530.06|13650.83|13530.83|13650.06|13530.06|9
1651636490000|2022-05-04 03:54:50|13650.38|13530.38|13650.51|13530.51|13650.51|13530.51|13650.07|13530.07|10
1651636500000|2022-05-04 03:55:00|13650.47|13530.47|13649.62|13529.62|13650.54|13530.54|13649.62|13529.62|10
1651636510000|2022-05-04 03:55:10|13649.36|13529.36|13647.95|13527.95|13649.36|13529.36|13647.61|13527.61|7
1651636520000|2022-05-04 03:55:20|13647.56|13527.56|13647.83|13527.83|13647.85|13527.85|13647.56|13527.56|9
1651636530000|2022-05-04 03:55:30|13647.78|13527.78|13647.13|13527.13|13647.78|13527.78|13647.13|13527.13|9
1651636540000|2022-05-04 03:55:40|13647.14|13527.14|13647.27|13527.27|13647.32|13527.32|13647.05|13527.05|10
1651636550000|2022-05-04 03:55:50|13647.21|13527.21|13647.65|13527.65|13647.65|13527.65|13647.21|13527.21|7
1651636560000|2022-05-04 03:56:00|13647.61|13527.61|13647.06|13527.06|13647.61|13527.61|13647.03|13527.03|6
1651636570000|2022-05-04 03:56:10|13647.21|13527.21|13647.1|13527.1|13647.25|13527.25|13647.05|13527.05|9
1651636580000|2022-05-04 03:56:20|13647.2|13527.2|13646.92|13526.92|13647.37|13527.37|13646.92|13526.92|10
1651636590000|2022-05-04 03:56:30|13646.87|13526.87|13646.94|13526.94|13647.04|13527.04|13646.85|13526.85|9
1651636600000|2022-05-04 03:56:40|13646.96|13526.96|13647.01|13527.01|13647.17|13527.17|13646.73|13526.73|10
1651636610000|2022-05-04 03:56:50|13646.95|13526.95|13647.15|13527.15|13647.15|13527.15|13646.95|13526.95|5
1651636620000|2022-05-04 03:57:00|13646.98|13526.98|13647.11|13527.11|13647.2|13527.2|13646.98|13526.98|8
1651636630000|2022-05-04 03:57:10|13647.08|13527.08|13647.09|13527.09|13647.12|13527.12|13647.04|13527.04|7
1651636640000|2022-05-04 03:57:20|13646.48|13526.48|13646.33|13526.33|13646.52|13526.52|13646.3|13526.3|7
1651636650000|2022-05-04 03:57:30|13646.36|13526.36|13646.19|13526.19|13646.51|13526.51|13646.05|13526.05|9
1651636660000|2022-05-04 03:57:40|13646.13|13526.13|13646.91|13526.91|13646.91|13526.91|13646.02|13526.02|7
1651636670000|2022-05-04 03:57:50|13646.9|13526.9|13646.88|13526.88|13647.05|13527.05|13646.67|13526.67|8
1651636680000|2022-05-04 03:58:00|13646.92|13526.92|13648.01|13528.01|13648.01|13528.01|13646.76|13526.76|8
1651636690000|2022-05-04 03:58:10|13648.17|13528.17|13648.97|13528.97|13648.97|13528.97|13648.17|13528.17|8
1651636700000|2022-05-04 03:58:20|13648.94|13528.94|13648.74|13528.74|13648.96|13528.96|13648.74|13528.74|10
1651636710000|2022-05-04 03:58:30|13649.02|13529.02|13649.4|13529.4|13649.41|13529.41|13648.96|13528.96|7
1651636720000|2022-05-04 03:58:40|13649.42|13529.42|13649.66|13529.66|13649.82|13529.82|13649.42|13529.42|9
1651636730000|2022-05-04 03:58:50|13649.79|13529.79|13648.71|13528.71|13649.79|13529.79|13648.71|13528.71|8
1651636740000|2022-05-04 03:59:00|13648.81|13528.81|13648.85|13528.85|13648.85|13528.85|13648.42|13528.42|8
1651636750000|2022-05-04 03:59:10|13649.07|13529.07|13649.12|13529.12|13649.25|13529.25|13648.77|13528.77|10
1651636760000|2022-05-04 03:59:20|13649.19|13529.19|13649.7|13529.7|13649.72|13529.72|13649.16|13529.16|6
1651636770000|2022-05-04 03:59:30|13649.79|13529.79|13649.79|13529.79|13650.01|13530.01|13649.53|13529.53|10
1651636780000|2022-05-04 03:59:40|13649.77|13529.77|13649.51|13529.51|13649.77|13529.77|13649.5|13529.5|5
1651636790000|2022-05-04 03:59:50|13649.81|13529.81|13649.91|13529.91|13649.98|13529.98|13649.81|13529.81|9
1651636800000|2022-05-04 04:00:00|13650.15|13530.15|13650.95|13530.95|13651.08|13531.08|13650.09|13530.09|9
1651636810000|2022-05-04 04:00:10|13651.1|13531.1|13651.45|13531.45|13651.9|13531.9|13651.1|13531.1|9
1651636820000|2022-05-04 04:00:20|13651.95|13531.95|13652.34|13532.34|13652.34|13532.34|13651.95|13531.95|10
1651636830000|2022-05-04 04:00:30|13652.39|13532.39|13652.87|13532.87|13653.03|13533.03|13652.39|13532.39|7
1651636840000|2022-05-04 04:00:40|13652.91|13532.91|13653.83|13533.83|13654.04|13534.04|13652.91|13532.91|9
1651636850000|2022-05-04 04:00:50|13653.85|13533.85|13655.32|13535.32|13655.32|13535.32|13653.85|13533.85|9
1651636860000|2022-05-04 04:01:00|13655.74|13535.74|13658.94|13538.94|13658.94|13538.94|13655.74|13535.74|10
1651636870000|2022-05-04 04:01:10|13658.8|13538.8|13659.01|13539.01|13659.01|13539.01|13658.12|13538.12|10
1651636880000|2022-05-04 04:01:20|13659.27|13539.27|13660.43|13540.43|13660.43|13540.43|13659.27|13539.27|9
1651636890000|2022-05-04 04:01:30|13660.44|13540.44|13661.15|13541.15|13661.15|13541.15|13660.44|13540.44|9
1651636900000|2022-05-04 04:01:40|13661.06|13541.06|13662.22|13542.22|13662.22|13542.22|13661.06|13541.06|10
1651636910000|2022-05-04 04:01:50|13662.34|13542.34|13662.85|13542.85|13662.93|13542.93|13662.34|13542.34|9
1651636920000|2022-05-04 04:02:00|13662.91|13542.91|13661.73|13541.73|13662.91|13542.91|13661.72|13541.72|10
1651636930000|2022-05-04 04:02:10|13661.8|13541.8|13661.57|13541.57|13661.86|13541.86|13661.34|13541.34|9
1651636940000|2022-05-04 04:02:20|13661.49|13541.49|13661.86|13541.86|13661.91|13541.91|13661.39|13541.39|7
1651636950000|2022-05-04 04:02:30|13661.96|13541.96|13662.09|13542.09|13662.09|13542.09|13661.65|13541.65|8
1651636960000|2022-05-04 04:02:40|13662.16|13542.16|13662.58|13542.58|13662.62|13542.62|13662.16|13542.16|9
1651636970000|2022-05-04 04:02:50|13662.43|13542.43|13662.47|13542.47|13662.57|13542.57|13662.34|13542.34|9
1651636980000|2022-05-04 04:03:00|13662.38|13542.38|13662.27|13542.27|13662.74|13542.74|13662.27|13542.27|9
1651636990000|2022-05-04 04:03:10|13662.01|13542.01|13661.35|13541.35|13662.01|13542.01|13661.35|13541.35|9
1651637000000|2022-05-04 04:03:20|13660.93|13540.93|13661.69|13541.69|13661.7|13541.7|13660.93|13540.93|7
1651637010000|2022-05-04 04:03:30|13661.57|13541.57|13672.06|13552.06|13672.06|13552.06|13661.57|13541.57|9
1651637020000|2022-05-04 04:03:40|13674.42|13554.42|13679.41|13559.41|13679.41|13559.41|13674.42|13554.42|10
1651637030000|2022-05-04 04:03:50|13679.84|13559.84|13689.19|13569.19|13689.19|13569.19|13679.84|13559.84|10
1651637040000|2022-05-04 04:04:00|13690.7|13570.7|13691.26|13571.26|13691.63|13571.63|13690.46|13570.46|10
1651637050000|2022-05-04 04:04:10|13691.43|13571.43|13689.64|13569.64|13691.43|13571.43|13688.97|13568.97|10
1651637060000|2022-05-04 04:04:20|13689.53|13569.53|13689.26|13569.26|13689.62|13569.62|13689.18|13569.18|10
1651637070000|2022-05-04 04:04:30|13689.36|13569.36|13689.31|13569.31|13689.36|13569.36|13688.79|13568.79|9
1651637080000|2022-05-04 04:04:40|13689.07|13569.07|13688.81|13568.81|13689.23|13569.23|13688.74|13568.74|9
1651637090000|2022-05-04 04:04:50|13688.83|13568.83|13689.62|13569.62|13689.62|13569.62|13688.27|13568.27|8
1651637100000|2022-05-04 04:05:00|13689.54|13569.54|13687.19|13567.19|13689.54|13569.54|13687.19|13567.19|9
1651637110000|2022-05-04 04:05:10|13686.88|13566.88|13685.71|13565.71|13686.88|13566.88|13685.29|13565.29|10
1651637120000|2022-05-04 04:05:20|13685.63|13565.63|13686.07|13566.07|13686.07|13566.07|13685.63|13565.63|9
1651637130000|2022-05-04 04:05:30|13686.09|13566.09|13685.59|13565.59|13686.28|13566.28|13685.55|13565.55|10
1651637140000|2022-05-04 04:05:40|13685.19|13565.19|13684.67|13564.67|13685.19|13565.19|13684.67|13564.67|7
1651637150000|2022-05-04 04:05:50|13684.46|13564.46|13683.59|13563.59|13684.57|13564.57|13683.38|13563.38|9
1651637160000|2022-05-04 04:06:00|13683.62|13563.62|13683.23|13563.23|13683.62|13563.62|13683.23|13563.23|9
1651637170000|2022-05-04 04:06:10|13682.9|13562.9|13682.65|13562.65|13683.05|13563.05|13682.63|13562.63|10
1651637180000|2022-05-04 04:06:20|13682.6|13562.6|13682.47|13562.47|13682.61|13562.61|13681.66|13561.66|10
1651637190000|2022-05-04 04:06:30|13682.44|13562.44|13681.2|13561.2|13682.44|13562.44|13681.13|13561.13|10
1651637200000|2022-05-04 04:06:40|13681.24|13561.24|13680.79|13560.79|13681.24|13561.24|13680.66|13560.66|10
1651637210000|2022-05-04 04:06:50|13680.66|13560.66|13679.73|13559.73|13680.66|13560.66|13679.73|13559.73|10
1651637220000|2022-05-04 04:07:00|13679.64|13559.64|13678.79|13558.79|13679.68|13559.68|13678.7|13558.7|8
1651637230000|2022-05-04 04:07:10|13678.52|13558.52|13677.2|13557.2|13678.52|13558.52|13677.12|13557.12|10
1651637240000|2022-05-04 04:07:20|13677.16|13557.16|13675.88|13555.88|13677.16|13557.16|13675.87|13555.87|10
1651637250000|2022-05-04 04:07:30|13675.44|13555.44|13675.06|13555.06|13675.44|13555.44|13675.06|13555.06|10
1651637260000|2022-05-04 04:07:40|13675.07|13555.07|13674.74|13554.74|13675.12|13555.12|13674.63|13554.63|8
1651637270000|2022-05-04 04:07:50|13674.57|13554.57|13674.57|13554.57|13674.95|13554.95|13674.57|13554.57|9
1651637280000|2022-05-04 04:08:00|13674.62|13554.62|13673.61|13553.61|13674.63|13554.63|13673.61|13553.61|8
1651637290000|2022-05-04 04:08:10|13673.47|13553.47|13673.76|13553.76|13673.78|13553.78|13673.47|13553.47|7
1651637300000|2022-05-04 04:08:20|13674.52|13554.52|13673.55|13553.55|13674.52|13554.52|13673.55|13553.55|7
1651637310000|2022-05-04 04:08:30|13673.48|13553.48|13673.56|13553.56|13673.7|13553.7|13673.42|13553.42|10
1651637320000|2022-05-04 04:08:40|13673.65|13553.65|13674.43|13554.43|13674.47|13554.47|13673.54|13553.54|8
1651637330000|2022-05-04 04:08:50|13674.39|13554.39|13673.17|13553.17|13674.39|13554.39|13673.12|13553.12|9
1651637340000|2022-05-04 04:09:00|13673.07|13553.07|13672.42|13552.42|13673.71|13553.71|13672.42|13552.42|9
1651637350000|2022-05-04 04:09:10|13672.13|13552.13|13670.98|13550.98|13672.13|13552.13|13670.98|13550.98|8
1651637360000|2022-05-04 04:09:20|13670.81|13550.81|13669.6|13549.6|13670.81|13550.81|13669.4|13549.4|6
1651637370000|2022-05-04 04:09:30|13669.54|13549.54|13665.92|13545.92|13669.54|13549.54|13665.92|13545.92|10
1651637380000|2022-05-04 04:09:40|13665.71|13545.71|13663.78|13543.78|13665.71|13545.71|13663.78|13543.78|8
1651637390000|2022-05-04 04:09:50|13663.5|13543.5|13661.84|13541.84|13663.5|13543.5|13660.86|13540.86|9
1651637400000|2022-05-04 04:10:00|13662.05|13542.05|13662.66|13542.66|13662.66|13542.66|13662.01|13542.01|10
1651637410000|2022-05-04 04:10:10|13662.48|13542.48|13662.56|13542.56|13662.96|13542.96|13662.48|13542.48|10
1651637420000|2022-05-04 04:10:20|13662.65|13542.65|13662.73|13542.73|13662.84|13542.84|13662.64|13542.64|10
1651637430000|2022-05-04 04:10:30|13662.62|13542.62|13663.94|13543.94|13663.94|13543.94|13662.59|13542.59|10
1651637440000|2022-05-04 04:10:40|13664.24|13544.24|13664.56|13544.56|13664.6|13544.6|13664.24|13544.24|10
1651637450000|2022-05-04 04:10:50|13664.55|13544.55|13664.91|13544.91|13664.91|13544.91|13664.47|13544.47|6
1651637460000|2022-05-04 04:11:00|13665.01|13545.01|13665.26|13545.26|13665.26|13545.26|13664.98|13544.98|7
1651637470000|2022-05-04 04:11:10|13665.3|13545.3|13664.13|13544.13|13665.3|13545.3|13664.07|13544.07|10
1651637480000|2022-05-04 04:11:20|13664.14|13544.14|13663.75|13543.75|13664.14|13544.14|13663.75|13543.75|8
1651637490000|2022-05-04 04:11:30|13663.73|13543.73|13663.22|13543.22|13663.77|13543.77|13663.22|13543.22|9
1651637500000|2022-05-04 04:11:40|13663.23|13543.23|13662.1|13542.1|13663.23|13543.23|13662.1|13542.1|9
1651637510000|2022-05-04 04:11:50|13661.97|13541.97|13662.62|13542.62|13662.62|13542.62|13661.87|13541.87|9
1651637520000|2022-05-04 04:12:00|13662.61|13542.61|13662.92|13542.92|13662.92|13542.92|13662.58|13542.58|7
1651637530000|2022-05-04 04:12:10|13662.99|13542.99|13662.72|13542.72|13662.99|13542.99|13662.32|13542.32|9
1651637540000|2022-05-04 04:12:20|13662.66|13542.66|13662.27|13542.27|13662.88|13542.88|13662.27|13542.27|10
1651637550000|2022-05-04 04:12:30|13662.07|13542.07|13660.63|13540.63|13662.12|13542.12|13660.57|13540.57|9
1651637560000|2022-05-04 04:12:40|13660.64|13540.64|13659.68|13539.68|13660.64|13540.64|13659.61|13539.61|8
1651637570000|2022-05-04 04:12:50|13659.69|13539.69|13658.8|13538.8|13659.82|13539.82|13658.8|13538.8|10
1651637580000|2022-05-04 04:13:00|13657.62|13537.62|13656.4|13536.4|13657.62|13537.62|13656.36|13536.36|10
1651637590000|2022-05-04 04:13:10|13656.26|13536.26|13655.11|13535.11|13656.26|13536.26|13655.11|13535.11|10
1651637600000|2022-05-04 04:13:20|13654.87|13534.87|13654|13534|13654.87|13534.87|13654|13534|10
1651637610000|2022-05-04 04:13:30|13653.83|13533.83|13653.07|13533.07|13653.83|13533.83|13653.07|13533.07|10
1651637620000|2022-05-04 04:13:40|13653.13|13533.13|13653.06|13533.06|13653.8|13533.8|13652.88|13532.88|9
1651637630000|2022-05-04 04:13:50|13653.03|13533.03|13650.6|13530.6|13653.03|13533.03|13650.6|13530.6|10
1651637640000|2022-05-04 04:14:00|13650.62|13530.62|13651.48|13531.48|13651.49|13531.49|13650.5|13530.5|10
1651637650000|2022-05-04 04:14:10|13651.43|13531.43|13651.49|13531.49|13651.49|13531.49|13651.08|13531.08|9
1651637660000|2022-05-04 04:14:20|13651.38|13531.38|13652.19|13532.19|13652.23|13532.23|13651.36|13531.36|10
1651637670000|2022-05-04 04:14:30|13652.37|13532.37|13653.35|13533.35|13653.78|13533.78|13652.26|13532.26|9
1651637680000|2022-05-04 04:14:40|13653.72|13533.72|13654.85|13534.85|13654.85|13534.85|13653.72|13533.72|6
1651637690000|2022-05-04 04:14:50|13654.9|13534.9|13656.79|13536.79|13656.83|13536.83|13654.9|13534.9|10
1651637700000|2022-05-04 04:15:00|13656.96|13536.96|13658.59|13538.59|13658.59|13538.59|13656.96|13536.96|10
1651637710000|2022-05-04 04:15:10|13658.34|13538.34|13658.21|13538.21|13658.35|13538.35|13657.75|13537.75|9
1651637720000|2022-05-04 04:15:20|13657.97|13537.97|13657.54|13537.54|13657.97|13537.97|13657.54|13537.54|6
1651637730000|2022-05-04 04:15:30|13657.3|13537.3|13657.07|13537.07|13657.46|13537.46|13657.07|13537.07|9
1651637740000|2022-05-04 04:15:40|13657.68|13537.68|13657.08|13537.08|13657.68|13537.68|13657.08|13537.08|9
1651637750000|2022-05-04 04:15:50|13657.13|13537.13|13657.47|13537.47|13657.6|13537.6|13656.99|13536.99|9
1651637760000|2022-05-04 04:16:00|13657.23|13537.23|13656.34|13536.34|13657.23|13537.23|13656.34|13536.34|9
1651637770000|2022-05-04 04:16:10|13656.19|13536.19|13655.89|13535.89|13656.19|13536.19|13655.79|13535.79|8
1651637780000|2022-05-04 04:16:20|13655.8|13535.8|13654.58|13534.58|13655.81|13535.81|13654.58|13534.58|10
1651637790000|2022-05-04 04:16:30|13654.1|13534.1|13653.45|13533.45|13654.1|13534.1|13653.45|13533.45|7
1651637800000|2022-05-04 04:16:40|13652.9|13532.9|13651.97|13531.97|13652.9|13532.9|13651.97|13531.97|10
1651637810000|2022-05-04 04:16:50|13652.03|13532.03|13652.13|13532.13|13652.22|13532.22|13651.93|13531.93|9
1651637820000|2022-05-04 04:17:00|13652.12|13532.12|13652.07|13532.07|13652.2|13532.2|13651.8|13531.8|8
1651637830000|2022-05-04 04:17:10|13652.12|13532.12|13650.83|13530.83|13652.35|13532.35|13650.83|13530.83|10
1651637840000|2022-05-04 04:17:20|13650.96|13530.96|13650.17|13530.17|13650.96|13530.96|13650.17|13530.17|8
1651637850000|2022-05-04 04:17:30|13650.09|13530.09|13649.48|13529.48|13650.14|13530.14|13649.48|13529.48|8
1651637860000|2022-05-04 04:17:40|13649.45|13529.45|13649|13529|13649.45|13529.45|13648.95|13528.95|9
1651637870000|2022-05-04 04:17:50|13648.89|13528.89|13648.39|13528.39|13648.9|13528.9|13648.39|13528.39|8
1651637880000|2022-05-04 04:18:00|13648.3|13528.3|13648.04|13528.04|13648.3|13528.3|13647.94|13527.94|7
1651637890000|2022-05-04 04:18:10|13647.93|13527.93|13647.84|13527.84|13647.93|13527.93|13647.75|13527.75|6
1651637900000|2022-05-04 04:18:20|13648.2|13528.2|13649.15|13529.15|13649.17|13529.17|13648.2|13528.2|10
1651637910000|2022-05-04 04:18:30|13649.2|13529.2|13649.82|13529.82|13650.01|13530.01|13649.19|13529.19|9
1651637920000|2022-05-04 04:18:40|13649.85|13529.85|13648.08|13528.08|13649.85|13529.85|13648.05|13528.05|10
1651637930000|2022-05-04 04:18:50|13648.13|13528.13|13648.72|13528.72|13648.72|13528.72|13647.88|13527.88|10
1651637940000|2022-05-04 04:19:00|13648.7|13528.7|13649.14|13529.14|13649.14|13529.14|13648.7|13528.7|9
1651637950000|2022-05-04 04:19:10|13649.11|13529.11|13649.05|13529.05|13649.12|13529.12|13649.03|13529.03|7
1651637960000|2022-05-04 04:19:20|13648.94|13528.94|13649.17|13529.17|13649.17|13529.17|13648.85|13528.85|7
1651637970000|2022-05-04 04:19:30|13649.22|13529.22|13649.05|13529.05|13649.28|13529.28|13648.9|13528.9|9
1651637980000|2022-05-04 04:19:40|13649.03|13529.03|13648.57|13528.57|13649.13|13529.13|13648.57|13528.57|8
1651637990000|2022-05-04 04:19:50|13648.52|13528.52|13648.23|13528.23|13648.52|13528.52|13648.06|13528.06|6
1651638000000|2022-05-04 04:20:00|13648.25|13528.25|13647.8|13527.8|13648.27|13528.27|13647.8|13527.8|7
1651638010000|2022-05-04 04:20:10|13647.95|13527.95|13647.67|13527.67|13647.95|13527.95|13647.44|13527.44|10
1651638020000|2022-05-04 04:20:20|13647.57|13527.57|13646.79|13526.79|13647.57|13527.57|13646.79|13526.79|7
1651638030000|2022-05-04 04:20:30|13646.71|13526.71|13646.47|13526.47|13646.88|13526.88|13646.36|13526.36|9
1651638040000|2022-05-04 04:20:40|13646.43|13526.43|13646.13|13526.13|13646.49|13526.49|13646.13|13526.13|6
1651638050000|2022-05-04 04:20:50|13646.15|13526.15|13645.91|13525.91|13646.15|13526.15|13645.75|13525.75|8
1651638060000|2022-05-04 04:21:00|13645.47|13525.47|13645.53|13525.53|13645.66|13525.66|13645.39|13525.39|8
1651638070000|2022-05-04 04:21:10|13645.43|13525.43|13645.52|13525.52|13645.52|13525.52|13645.25|13525.25|8
1651638080000|2022-05-04 04:21:20|13645.44|13525.44|13645.38|13525.38|13645.85|13525.85|13645.38|13525.38|6
1651638090000|2022-05-04 04:21:30|13645.44|13525.44|13645.49|13525.49|13645.86|13525.86|13645.44|13525.44|9
1651638100000|2022-05-04 04:21:40|13645.69|13525.69|13646.04|13526.04|13646.04|13526.04|13645.69|13525.69|8
1651638110000|2022-05-04 04:21:50|13646.17|13526.17|13646.03|13526.03|13646.22|13526.22|13646.03|13526.03|6
1651638120000|2022-05-04 04:22:00|13645.9|13525.9|13645.93|13525.93|13645.93|13525.93|13645.89|13525.89|3
1651638130000|2022-05-04 04:22:10|13645.92|13525.92|13645.81|13525.81|13645.92|13525.92|13645.81|13525.81|3
1651638140000|2022-05-04 04:22:20|13645.82|13525.82|13646.22|13526.22|13646.22|13526.22|13645.82|13525.82|9
1651638150000|2022-05-04 04:22:30|13646.57|13526.57|13646.94|13526.94|13646.95|13526.95|13646.57|13526.57|9
1651638160000|2022-05-04 04:22:40|13646.76|13526.76|13646.33|13526.33|13646.76|13526.76|13646.33|13526.33|9
1651638170000|2022-05-04 04:22:50|13646.29|13526.29|13646.43|13526.43|13646.43|13526.43|13645.75|13525.75|9
1651638180000|2022-05-04 04:23:00|13646.3|13526.3|13646.36|13526.36|13646.4|13526.4|13646.14|13526.14|8
1651638190000|2022-05-04 04:23:10|13646.47|13526.47|13646.67|13526.67|13646.67|13526.67|13646.09|13526.09|7
1651638200000|2022-05-04 04:23:20|13646.69|13526.69|13647|13527|13647|13527|13646.65|13526.65|9
1651638210000|2022-05-04 04:23:30|13646.98|13526.98|13647.18|13527.18|13647.18|13527.18|13646.98|13526.98|10
1651638220000|2022-05-04 04:23:40|13647.1|13527.1|13646.92|13526.92|13647.1|13527.1|13646.92|13526.92|6
1651638230000|2022-05-04 04:23:50|13646.94|13526.94|13647|13527|13647.07|13527.07|13646.94|13526.94|5
1651638240000|2022-05-04 04:24:00|13646.35|13526.35|13646.21|13526.21|13646.35|13526.35|13646.13|13526.13|5
1651638250000|2022-05-04 04:24:10|13646.25|13526.25|13646.85|13526.85|13647.04|13527.04|13646.25|13526.25|8
1651638260000|2022-05-04 04:24:20|13646.73|13526.73|13645.52|13525.52|13646.81|13526.81|13645.52|13525.52|8
1651638270000|2022-05-04 04:24:30|13645.92|13525.92|13645.95|13525.95|13645.95|13525.95|13645.69|13525.69|7
1651638280000|2022-05-04 04:24:40|13645.98|13525.98|13645.72|13525.72|13645.99|13525.99|13645.72|13525.72|5
1651638290000|2022-05-04 04:24:50|13645.75|13525.75|13645.58|13525.58|13645.75|13525.75|13645.58|13525.58|3
1651638300000|2022-05-04 04:25:00|13645.71|13525.71|13645.65|13525.65|13645.71|13525.71|13645.58|13525.58|7
1651638310000|2022-05-04 04:25:10|13645.66|13525.66|13645.55|13525.55|13645.7|13525.7|13645.55|13525.55|7
1651638320000|2022-05-04 04:25:20|13645.45|13525.45|13644.27|13524.27|13645.57|13525.57|13644.27|13524.27|9
1651638330000|2022-05-04 04:25:30|13644.17|13524.17|13642.52|13522.52|13644.23|13524.23|13642.52|13522.52|10
1651638340000|2022-05-04 04:25:40|13642.47|13522.47|13642.15|13522.15|13642.47|13522.47|13641.86|13521.86|10
1651638350000|2022-05-04 04:25:50|13642.17|13522.17|13642.09|13522.09|13642.35|13522.35|13642.02|13522.02|9
1651638360000|2022-05-04 04:26:00|13642.04|13522.04|13642.39|13522.39|13642.39|13522.39|13642.04|13522.04|6
1651638370000|2022-05-04 04:26:10|13642.3|13522.3|13641.94|13521.94|13642.3|13522.3|13641.91|13521.91|9
1651638380000|2022-05-04 04:26:20|13642.13|13522.13|13642.07|13522.07|13642.35|13522.35|13642.07|13522.07|9
1651638390000|2022-05-04 04:26:30|13642.04|13522.04|13642.37|13522.37|13642.6|13522.6|13641.93|13521.93|7
1651638400000|2022-05-04 04:26:40|13642.43|13522.43|13642.16|13522.16|13642.43|13522.43|13642.16|13522.16|7
1651638410000|2022-05-04 04:26:50|13642.18|13522.18|13641.35|13521.35|13642.22|13522.22|13641.35|13521.35|8
1651638420000|2022-05-04 04:27:00|13641.36|13521.36|13640.7|13520.7|13641.36|13521.36|13640.69|13520.69|7
1651638430000|2022-05-04 04:27:10|13640.65|13520.65|13640.55|13520.55|13640.71|13520.71|13640.26|13520.26|7
1651638440000|2022-05-04 04:27:20|13640.77|13520.77|13641.5|13521.5|13641.5|13521.5|13640.73|13520.73|8
1651638450000|2022-05-04 04:27:30|13641.58|13521.58|13642.29|13522.29|13642.29|13522.29|13641.49|13521.49|8
1651638460000|2022-05-04 04:27:40|13642.34|13522.34|13641.91|13521.91|13642.34|13522.34|13641.91|13521.91|6
1651638470000|2022-05-04 04:27:50|13642.01|13522.01|13640.87|13520.87|13642.01|13522.01|13640.87|13520.87|7
1651638480000|2022-05-04 04:28:00|13640.82|13520.82|13640.96|13520.96|13640.97|13520.97|13640.82|13520.82|5
1651638490000|2022-05-04 04:28:10|13640.89|13520.89|13639.89|13519.89|13640.89|13520.89|13639.89|13519.89|9
1651638500000|2022-05-04 04:28:20|13639.26|13519.26|13637.4|13517.4|13639.26|13519.26|13637.4|13517.4|10
1651638510000|2022-05-04 04:28:30|13637.21|13517.21|13635.43|13515.43|13637.21|13517.21|13635.43|13515.43|10
1651638520000|2022-05-04 04:28:40|13635.39|13515.39|13634.85|13514.85|13635.39|13515.39|13634.85|13514.85|9
1651638530000|2022-05-04 04:28:50|13634.54|13514.54|13632.42|13512.42|13634.54|13514.54|13632.4|13512.4|9
1651638540000|2022-05-04 04:29:00|13632.34|13512.34|13632.07|13512.07|13632.4|13512.4|13632.03|13512.03|8
1651638550000|2022-05-04 04:29:10|13631.63|13511.63|13630.28|13510.28|13631.63|13511.63|13630.28|13510.28|8
1651638560000|2022-05-04 04:29:20|13630.23|13510.23|13629.85|13509.85|13630.29|13510.29|13629.57|13509.57|9
1651638570000|2022-05-04 04:29:30|13629.89|13509.89|13629.33|13509.33|13629.89|13509.89|13629.27|13509.27|9
1651638580000|2022-05-04 04:29:40|13629.49|13509.49|13629.94|13509.94|13629.94|13509.94|13629.49|13509.49|9
1651638590000|2022-05-04 04:29:50|13630.12|13510.12|13630.21|13510.21|13630.27|13510.27|13630|13510|8
1651638600000|2022-05-04 04:30:00|13630.25|13510.25|13630.35|13510.35|13630.39|13510.39|13630.23|13510.23|9
1651638610000|2022-05-04 04:30:10|13630.09|13510.09|13626.51|13506.51|13630.09|13510.09|13626.51|13506.51|10
1651638620000|2022-05-04 04:30:20|13626.39|13506.39|13624.88|13504.88|13626.39|13506.39|13624.88|13504.88|9
1651638630000|2022-05-04 04:30:30|13624.51|13504.51|13624.1|13504.1|13624.51|13504.51|13623.82|13503.82|9
1651638640000|2022-05-04 04:30:40|13624.04|13504.04|13623.69|13503.69|13624.32|13504.32|13623.69|13503.69|7
1651638650000|2022-05-04 04:30:50|13623.95|13503.95|13623.91|13503.91|13623.95|13503.95|13623.74|13503.74|10
1651638660000|2022-05-04 04:31:00|13624.09|13504.09|13622.64|13502.64|13624.09|13504.09|13622.64|13502.64|10
1651638670000|2022-05-04 04:31:10|13622.55|13502.55|13622.36|13502.36|13622.55|13502.55|13622.31|13502.31|8
1651638680000|2022-05-04 04:31:20|13622.34|13502.34|13623.02|13503.02|13623.1|13503.1|13622.17|13502.17|10
1651638690000|2022-05-04 04:31:30|13623.18|13503.18|13624.3|13504.3|13624.3|13504.3|13623.18|13503.18|8
1651638700000|2022-05-04 04:31:40|13624.48|13504.48|13624.27|13504.27|13625.2|13505.2|13624.27|13504.27|8
1651638710000|2022-05-04 04:31:50|13624.5|13504.5|13624.96|13504.96|13625.02|13505.02|13624.5|13504.5|8
1651638720000|2022-05-04 04:32:00|13624.56|13504.56|13624.9|13504.9|13624.9|13504.9|13624.18|13504.18|9
1651638730000|2022-05-04 04:32:10|13625.46|13505.46|13625.7|13505.7|13626.13|13506.13|13625.18|13505.18|10
1651638740000|2022-05-04 04:32:20|13625.72|13505.72|13625.43|13505.43|13625.82|13505.82|13625.43|13505.43|9
1651638750000|2022-05-04 04:32:30|13625.38|13505.38|13625.41|13505.41|13625.49|13505.49|13625.36|13505.36|7
1651638760000|2022-05-04 04:32:40|13625.44|13505.44|13625.37|13505.37|13625.6|13505.6|13624.83|13504.83|10
1651638770000|2022-05-04 04:32:50|13625.35|13505.35|13625.65|13505.65|13625.71|13505.71|13625.15|13505.15|10
1651638780000|2022-05-04 04:33:00|13625.76|13505.76|13625.24|13505.24|13625.8|13505.8|13625.24|13505.24|10
1651638790000|2022-05-04 04:33:10|13625.15|13505.15|13625.17|13505.17|13625.35|13505.35|13625.1|13505.1|8
1651638800000|2022-05-04 04:33:20|13625.21|13505.21|13627.37|13507.37|13627.37|13507.37|13625.17|13505.17|8
1651638810000|2022-05-04 04:33:30|13627.65|13507.65|13628.75|13508.75|13628.75|13508.75|13627.65|13507.65|9
1651638820000|2022-05-04 04:33:40|13629.17|13509.17|13630.12|13510.12|13630.12|13510.12|13629.17|13509.17|8
1651638830000|2022-05-04 04:33:50|13630.23|13510.23|13630.51|13510.51|13630.51|13510.51|13630.18|13510.18|8
1651638840000|2022-05-04 04:34:00|13630.55|13510.55|13631.36|13511.36|13631.36|13511.36|13630.55|13510.55|8
1651638850000|2022-05-04 04:34:10|13632.07|13512.07|13632.77|13512.77|13633.27|13513.27|13632.07|13512.07|10
1651638860000|2022-05-04 04:34:20|13633|13513|13633.38|13513.38|13633.38|13513.38|13632.52|13512.52|10
1651638870000|2022-05-04 04:34:30|13633.57|13513.57|13634.24|13514.24|13634.35|13514.35|13633.52|13513.52|7
1651638880000|2022-05-04 04:34:40|13634.34|13514.34|13635.02|13515.02|13635.02|13515.02|13634.33|13514.33|7
1651638890000|2022-05-04 04:34:50|13634.94|13514.94|13635.42|13515.42|13635.42|13515.42|13634.92|13514.92|9
1651638900000|2022-05-04 04:35:00|13635.93|13515.93|13636.02|13516.02|13636.02|13516.02|13635.78|13515.78|8
1651638910000|2022-05-04 04:35:10|13636.06|13516.06|13636.36|13516.36|13636.36|13516.36|13636.06|13516.06|9
1651638920000|2022-05-04 04:35:20|13636.39|13516.39|13636.77|13516.77|13636.8|13516.8|13636.39|13516.39|8
1651638930000|2022-05-04 04:35:30|13636.82|13516.82|13636.64|13516.64|13637.1|13517.1|13636.49|13516.49|6
1651638940000|2022-05-04 04:35:40|13636.91|13516.91|13637.79|13517.79|13637.84|13517.84|13636.91|13516.91|10
1651638950000|2022-05-04 04:35:50|13637.7|13517.7|13638.4|13518.4|13638.46|13518.46|13637.7|13517.7|10
1651638960000|2022-05-04 04:36:00|13638.41|13518.41|13638.78|13518.78|13638.82|13518.82|13638.41|13518.41|8
1651638970000|2022-05-04 04:36:10|13638.8|13518.8|13639.69|13519.69|13639.69|13519.69|13638.8|13518.8|8
1651638980000|2022-05-04 04:36:20|13639.7|13519.7|13640.7|13520.7|13640.75|13520.75|13639.7|13519.7|9
1651638990000|2022-05-04 04:36:30|13640.68|13520.68|13638.82|13518.82|13640.68|13520.68|13638.82|13518.82|10
1651639000000|2022-05-04 04:36:40|13638.59|13518.59|13637.76|13517.76|13638.67|13518.67|13637.76|13517.76|10
1651639010000|2022-05-04 04:36:50|13637.71|13517.71|13638.39|13518.39|13638.39|13518.39|13637.71|13517.71|9
1651639020000|2022-05-04 04:37:00|13638.42|13518.42|13639.06|13519.06|13639.11|13519.11|13638.36|13518.36|9
1651639030000|2022-05-04 04:37:10|13639.01|13519.01|13639.7|13519.7|13639.7|13519.7|13638.94|13518.94|10
1651639040000|2022-05-04 04:37:20|13639.79|13519.79|13638.41|13518.41|13639.79|13519.79|13638.41|13518.41|10
1651639050000|2022-05-04 04:37:30|13638.1|13518.1|13638.07|13518.07|13638.47|13518.47|13637.83|13517.83|10
1651639060000|2022-05-04 04:37:40|13638.04|13518.04|13637.1|13517.1|13638.11|13518.11|13637.1|13517.1|10
1651639070000|2022-05-04 04:37:50|13637.12|13517.12|13636.85|13516.85|13637.12|13517.12|13636.78|13516.78|9
1651639080000|2022-05-04 04:38:00|13636.9|13516.9|13636.81|13516.81|13636.91|13516.91|13636.49|13516.49|10
1651639090000|2022-05-04 04:38:10|13637.17|13517.17|13637.01|13517.01|13637.28|13517.28|13637.01|13517.01|7
1651639100000|2022-05-04 04:38:20|13637.04|13517.04|13635.28|13515.28|13637.04|13517.04|13635.24|13515.24|10
1651639110000|2022-05-04 04:38:30|13634.76|13514.76|13633.66|13513.66|13634.76|13514.76|13633.29|13513.29|8
1651639120000|2022-05-04 04:38:40|13633.64|13513.64|13633.3|13513.3|13633.64|13513.64|13633.3|13513.3|6
1651639130000|2022-05-04 04:38:50|13633.27|13513.27|13632.77|13512.77|13633.42|13513.42|13632.77|13512.77|9
1651639140000|2022-05-04 04:39:00|13632.04|13512.04|13630.58|13510.58|13632.04|13512.04|13630.58|13510.58|10
1651639150000|2022-05-04 04:39:10|13630.48|13510.48|13630.06|13510.06|13630.55|13510.55|13630.06|13510.06|7
1651639160000|2022-05-04 04:39:20|13630.17|13510.17|13630.01|13510.01|13630.19|13510.19|13630.01|13510.01|9
1651639170000|2022-05-04 04:39:30|13629.99|13509.99|13631.25|13511.25|13631.25|13511.25|13629.99|13509.99|10
1651639180000|2022-05-04 04:39:40|13631.35|13511.35|13631.77|13511.77|13631.82|13511.82|13631.35|13511.35|10
1651639190000|2022-05-04 04:39:50|13631.74|13511.74|13631.77|13511.77|13631.78|13511.78|13631.74|13511.74|4
1651639200000|2022-05-04 04:40:00|13631.81|13511.81|13632.4|13512.4|13632.4|13512.4|13631.64|13511.64|9
1651639210000|2022-05-04 04:40:10|13632.49|13512.49|13633.05|13513.05|13633.1|13513.1|13632.49|13512.49|10
1651639220000|2022-05-04 04:40:20|13633.12|13513.12|13633.73|13513.73|13633.78|13513.78|13633.12|13513.12|10
1651639230000|2022-05-04 04:40:30|13633.71|13513.71|13633.6|13513.6|13633.71|13513.71|13633.5|13513.5|7
1651639240000|2022-05-04 04:40:40|13633.64|13513.64|13634.55|13514.55|13634.55|13514.55|13633.59|13513.59|9
1651639250000|2022-05-04 04:40:50|13634.52|13514.52|13634.34|13514.34|13634.54|13514.54|13634.11|13514.11|9
1651639260000|2022-05-04 04:41:00|13634.48|13514.48|13634.25|13514.25|13634.52|13514.52|13634.25|13514.25|9
1651639270000|2022-05-04 04:41:10|13634.27|13514.27|13634.03|13514.03|13634.42|13514.42|13633.88|13513.88|10
1651639280000|2022-05-04 04:41:20|13633.8|13513.8|13632.2|13512.2|13633.8|13513.8|13632.2|13512.2|9
1651639290000|2022-05-04 04:41:30|13632.03|13512.03|13631.72|13511.72|13632.09|13512.09|13631.72|13511.72|8
1651639300000|2022-05-04 04:41:40|13631.7|13511.7|13632.34|13512.34|13632.44|13512.44|13631.68|13511.68|10
1651639310000|2022-05-04 04:41:50|13632.23|13512.23|13631.81|13511.81|13632.3|13512.3|13631.81|13511.81|9
1651639320000|2022-05-04 04:42:00|13631.76|13511.76|13632.81|13512.81|13632.81|13512.81|13631.76|13511.76|10
1651639330000|2022-05-04 04:42:10|13632.5|13512.5|13631.24|13511.24|13632.61|13512.61|13631.24|13511.24|10
1651639340000|2022-05-04 04:42:20|13631.25|13511.25|13630.23|13510.23|13631.26|13511.26|13630.23|13510.23|8
1651639350000|2022-05-04 04:42:30|13630.27|13510.27|13631.03|13511.03|13631.26|13511.26|13630.27|13510.27|10
1651639360000|2022-05-04 04:42:40|13631.05|13511.05|13630.74|13510.74|13631.13|13511.13|13630.74|13510.74|7
1651639370000|2022-05-04 04:42:50|13630.62|13510.62|13629.9|13509.9|13630.62|13510.62|13629.9|13509.9|8
1651639380000|2022-05-04 04:43:00|13629.88|13509.88|13629.52|13509.52|13629.88|13509.88|13629.36|13509.36|8
1651639390000|2022-05-04 04:43:10|13629.49|13509.49|13629.23|13509.23|13629.49|13509.49|13629.22|13509.22|4
1651639400000|2022-05-04 04:43:20|13629.19|13509.19|13628.65|13508.65|13629.19|13509.19|13628.65|13508.65|9
1651639410000|2022-05-04 04:43:30|13628.52|13508.52|13627.12|13507.12|13628.52|13508.52|13627.12|13507.12|9
1651639420000|2022-05-04 04:43:40|13626.88|13506.88|13626.64|13506.64|13626.97|13506.97|13626.52|13506.52|7
1651639430000|2022-05-04 04:43:50|13626.57|13506.57|13626.98|13506.98|13626.98|13506.98|13626.35|13506.35|9
1651639440000|2022-05-04 04:44:00|13626.95|13506.95|13626.8|13506.8|13627.31|13507.31|13626.8|13506.8|10
1651639450000|2022-05-04 04:44:10|13626.85|13506.85|13628.21|13508.21|13628.21|13508.21|13626.85|13506.85|9
1651639460000|2022-05-04 04:44:20|13628.61|13508.61|13630.02|13510.02|13630.16|13510.16|13628.61|13508.61|8
1651639470000|2022-05-04 04:44:30|13630.07|13510.07|13630.94|13510.94|13630.94|13510.94|13630.05|13510.05|10
1651639480000|2022-05-04 04:44:40|13630.92|13510.92|13631.47|13511.47|13631.65|13511.65|13630.92|13510.92|9
1651639490000|2022-05-04 04:44:50|13631.52|13511.52|13631.37|13511.37|13631.99|13511.99|13631.22|13511.22|7
1651639500000|2022-05-04 04:45:00|13631.42|13511.42|13631.77|13511.77|13631.77|13511.77|13631.37|13511.37|7
1651639510000|2022-05-04 04:45:10|13631.92|13511.92|13632.79|13512.79|13632.8|13512.8|13631.81|13511.81|10
1651639520000|2022-05-04 04:45:20|13632.4|13512.4|13632|13512|13632.45|13512.45|13632|13512|9
1651639530000|2022-05-04 04:45:30|13631.86|13511.86|13631.97|13511.97|13632.1|13512.1|13631.86|13511.86|5
1651639540000|2022-05-04 04:45:40|13631.91|13511.91|13631.61|13511.61|13631.96|13511.96|13631.61|13511.61|7
1651639550000|2022-05-04 04:45:50|13631.6|13511.6|13631.25|13511.25|13631.74|13511.74|13631.25|13511.25|5
1651639560000|2022-05-04 04:46:00|13631.15|13511.15|13630.99|13510.99|13631.26|13511.26|13630.99|13510.99|6
1651639570000|2022-05-04 04:46:10|13630.82|13510.82|13629.53|13509.53|13630.82|13510.82|13629.53|13509.53|10
1651639580000|2022-05-04 04:46:20|13629.39|13509.39|13629.13|13509.13|13629.4|13509.4|13629.13|13509.13|4
1651639590000|2022-05-04 04:46:30|13629.08|13509.08|13628.65|13508.65|13629.13|13509.13|13628.65|13508.65|5
1651639600000|2022-05-04 04:46:40|13627.88|13507.88|13627.6|13507.6|13627.96|13507.96|13627.53|13507.53|8
1651639610000|2022-05-04 04:46:50|13627.59|13507.59|13627.62|13507.62|13627.65|13507.65|13627.48|13507.48|7
1651639620000|2022-05-04 04:47:00|13627.35|13507.35|13626.15|13506.15|13627.35|13507.35|13626.09|13506.09|7
1651639630000|2022-05-04 04:47:10|13626.1|13506.1|13626.19|13506.19|13626.19|13506.19|13625.79|13505.79|8
1651639640000|2022-05-04 04:47:20|13626.4|13506.4|13627.65|13507.65|13627.65|13507.65|13626.4|13506.4|8
1651639650000|2022-05-04 04:47:30|13627.87|13507.87|13628.24|13508.24|13628.24|13508.24|13627.77|13507.77|7
1651639660000|2022-05-04 04:47:40|13628.27|13508.27|13628.66|13508.66|13628.66|13508.66|13628.27|13508.27|10
1651639670000|2022-05-04 04:47:50|13628.78|13508.78|13629.25|13509.25|13629.28|13509.28|13628.78|13508.78|9
1651639680000|2022-05-04 04:48:00|13629.22|13509.22|13630.53|13510.53|13630.53|13510.53|13629.22|13509.22|9
1651639690000|2022-05-04 04:48:10|13630.59|13510.59|13630.27|13510.27|13630.59|13510.59|13630.27|13510.27|8
1651639700000|2022-05-04 04:48:20|13630.17|13510.17|13629.71|13509.71|13630.17|13510.17|13629.7|13509.7|10
1651639710000|2022-05-04 04:48:30|13629.62|13509.62|13629.21|13509.21|13629.62|13509.62|13629.2|13509.2|7
1651639720000|2022-05-04 04:48:40|13629.16|13509.16|13629.19|13509.19|13629.24|13509.24|13629.16|13509.16|5
1651639730000|2022-05-04 04:48:50|13629.12|13509.12|13629.03|13509.03|13629.15|13509.15|13628.97|13508.97|6
1651639740000|2022-05-04 04:49:00|13628.98|13508.98|13629.15|13509.15|13629.15|13509.15|13628.98|13508.98|6
1651639750000|2022-05-04 04:49:10|13629.06|13509.06|13628.83|13508.83|13629.25|13509.25|13628.83|13508.83|10
1651639760000|2022-05-04 04:49:20|13628.88|13508.88|13628.89|13508.89|13628.98|13508.98|13628.43|13508.43|9
1651639770000|2022-05-04 04:49:30|13628.92|13508.92|13628.67|13508.67|13629.2|13509.2|13628.67|13508.67|8
1651639780000|2022-05-04 04:49:40|13628.55|13508.55|13628.33|13508.33|13628.55|13508.55|13628.33|13508.33|7
1651639790000|2022-05-04 04:49:50|13628.61|13508.61|13628.75|13508.75|13628.77|13508.77|13628.61|13508.61|7
1651639800000|2022-05-04 04:50:00|13628.76|13508.76|13629.44|13509.44|13629.44|13509.44|13628.76|13508.76|7
1651639810000|2022-05-04 04:50:10|13629.4|13509.4|13630.08|13510.08|13630.08|13510.08|13629.4|13509.4|9
1651639820000|2022-05-04 04:50:20|13630.16|13510.16|13629.98|13509.98|13630.16|13510.16|13629.84|13509.84|7
1651639830000|2022-05-04 04:50:30|13629.95|13509.95|13629.78|13509.78|13630.07|13510.07|13629.78|13509.78|6
1651639840000|2022-05-04 04:50:40|13629.92|13509.92|13629.98|13509.98|13630.06|13510.06|13629.91|13509.91|7
1651639850000|2022-05-04 04:50:50|13629.87|13509.87|13630.07|13510.07|13630.07|13510.07|13629.7|13509.7|8
1651639860000|2022-05-04 04:51:00|13629.89|13509.89|13629.69|13509.69|13629.99|13509.99|13629.69|13509.69|8
1651639870000|2022-05-04 04:51:10|13629.75|13509.75|13629.94|13509.94|13629.95|13509.95|13629.75|13509.75|5
1651639880000|2022-05-04 04:51:20|13629.65|13509.65|13629.71|13509.71|13629.71|13509.71|13629.62|13509.62|7
1651639890000|2022-05-04 04:51:30|13629.61|13509.61|13628.79|13508.79|13629.71|13509.71|13628.79|13508.79|7
1651639900000|2022-05-04 04:51:40|13628.33|13508.33|13627.52|13507.52|13628.33|13508.33|13627.52|13507.52|6
1651639910000|2022-05-04 04:51:50|13628|13508|13627.78|13507.78|13628.23|13508.23|13627.78|13507.78|9
1651639920000|2022-05-04 04:52:00|13627.74|13507.74|13627.7|13507.7|13628.13|13508.13|13627.7|13507.7|7
1651639930000|2022-05-04 04:52:10|13627.71|13507.71|13627.15|13507.15|13627.71|13507.71|13627.14|13507.14|6
1651639940000|2022-05-04 04:52:20|13627.06|13507.06|13626.74|13506.74|13627.06|13507.06|13626.64|13506.64|8
1651639950000|2022-05-04 04:52:30|13626.78|13506.78|13625.98|13505.98|13626.78|13506.78|13625.98|13505.98|7
1651639960000|2022-05-04 04:52:40|13625.95|13505.95|13625.53|13505.53|13625.95|13505.95|13625.44|13505.44|9
1651639970000|2022-05-04 04:52:50|13625|13505|13624.65|13504.65|13625|13505|13624.61|13504.61|6
1651639980000|2022-05-04 04:53:00|13624.43|13504.43|13623.39|13503.39|13624.43|13504.43|13623.39|13503.39|9
1651639990000|2022-05-04 04:53:10|13623.35|13503.35|13623.05|13503.05|13623.35|13503.35|13623.05|13503.05|7
1651640000000|2022-05-04 04:53:20|13623.09|13503.09|13623.97|13503.97|13623.97|13503.97|13623.09|13503.09|10
1651640010000|2022-05-04 04:53:30|13624.15|13504.15|13624.53|13504.53|13624.53|13504.53|13624.05|13504.05|6
1651640020000|2022-05-04 04:53:40|13624.51|13504.51|13623.78|13503.78|13624.51|13504.51|13623.76|13503.76|8
1651640030000|2022-05-04 04:53:50|13623.84|13503.84|13623.37|13503.37|13623.92|13503.92|13623.37|13503.37|6
1651640040000|2022-05-04 04:54:00|13623.49|13503.49|13623.59|13503.59|13623.78|13503.78|13623.46|13503.46|7
1651640050000|2022-05-04 04:54:10|13623.71|13503.71|13623.9|13503.9|13624.04|13504.04|13623.68|13503.68|10
1651640060000|2022-05-04 04:54:20|13623.99|13503.99|13623.5|13503.5|13624.2|13504.2|13623.5|13503.5|8
1651640070000|2022-05-04 04:54:30|13623.52|13503.52|13624.06|13504.06|13624.06|13504.06|13623.52|13503.52|9
1651640080000|2022-05-04 04:54:40|13624.05|13504.05|13623.79|13503.79|13624.25|13504.25|13623.79|13503.79|7
1651640090000|2022-05-04 04:54:50|13623.76|13503.76|13623.85|13503.85|13623.85|13503.85|13623.65|13503.65|9
1651640100000|2022-05-04 04:55:00|13623.8|13503.8|13623.99|13503.99|13624.01|13504.01|13623.78|13503.78|10
1651640110000|2022-05-04 04:55:10|13624.51|13504.51|13625.64|13505.64|13625.66|13505.66|13624.51|13504.51|9
1651640120000|2022-05-04 04:55:20|13625.76|13505.76|13625.95|13505.95|13625.95|13505.95|13625.71|13505.71|10
1651640130000|2022-05-04 04:55:30|13625.96|13505.96|13626.27|13506.27|13626.53|13506.53|13625.96|13505.96|9
1651640140000|2022-05-04 04:55:40|13626.3|13506.3|13627.09|13507.09|13627.09|13507.09|13626.28|13506.28|8
1651640150000|2022-05-04 04:55:50|13627.16|13507.16|13627.37|13507.37|13627.45|13507.45|13627.12|13507.12|8
1651640160000|2022-05-04 04:56:00|13627.31|13507.31|13628.1|13508.1|13628.1|13508.1|13627.22|13507.22|9
1651640170000|2022-05-04 04:56:10|13628.12|13508.12|13629.12|13509.12|13629.12|13509.12|13628.12|13508.12|9
1651640180000|2022-05-04 04:56:20|13629.17|13509.17|13629.19|13509.19|13629.59|13509.59|13629.17|13509.17|7
1651640190000|2022-05-04 04:56:30|13629.73|13509.73|13629.59|13509.59|13629.85|13509.85|13629.49|13509.49|10
1651640200000|2022-05-04 04:56:40|13629.52|13509.52|13630.58|13510.58|13630.58|13510.58|13629.48|13509.48|10
1651640210000|2022-05-04 04:56:50|13631.06|13511.06|13631.49|13511.49|13631.65|13511.65|13631.06|13511.06|8
1651640220000|2022-05-04 04:57:00|13631.71|13511.71|13631.57|13511.57|13631.82|13511.82|13631.55|13511.55|8
1651640230000|2022-05-04 04:57:10|13631.78|13511.78|13632.34|13512.34|13632.34|13512.34|13631.78|13511.78|10
1651640240000|2022-05-04 04:57:20|13632.53|13512.53|13632.05|13512.05|13632.53|13512.53|13631.99|13511.99|8
1651640250000|2022-05-04 04:57:30|13632.15|13512.15|13632.27|13512.27|13632.27|13512.27|13631.78|13511.78|7
1651640260000|2022-05-04 04:57:40|13632.47|13512.47|13633.31|13513.31|13633.35|13513.35|13632.47|13512.47|10
1651640270000|2022-05-04 04:57:50|13633.32|13513.32|13634.45|13514.45|13634.48|13514.48|13633.32|13513.32|10
1651640280000|2022-05-04 04:58:00|13634.44|13514.44|13634.14|13514.14|13634.44|13514.44|13634.06|13514.06|9
1651640290000|2022-05-04 04:58:10|13634.15|13514.15|13634.24|13514.24|13634.26|13514.26|13633.95|13513.95|10
1651640300000|2022-05-04 04:58:20|13634.3|13514.3|13635.15|13515.15|13635.15|13515.15|13634.26|13514.26|9
1651640310000|2022-05-04 04:58:30|13635.2|13515.2|13634.19|13514.19|13635.2|13515.2|13634.19|13514.19|9
1651640320000|2022-05-04 04:58:40|13634.13|13514.13|13633.48|13513.48|13634.13|13514.13|13633.45|13513.45|10
1651640330000|2022-05-04 04:58:50|13633.38|13513.38|13633.94|13513.94|13633.94|13513.94|13633.25|13513.25|10
1651640340000|2022-05-04 04:59:00|13633.92|13513.92|13634.06|13514.06|13634.06|13514.06|13633.31|13513.31|10
1651640350000|2022-05-04 04:59:10|13634.25|13514.25|13633.69|13513.69|13634.28|13514.28|13633.69|13513.69|10
1651640360000|2022-05-04 04:59:20|13633.58|13513.58|13633.82|13513.82|13633.85|13513.85|13633.58|13513.58|9
1651640370000|2022-05-04 04:59:30|13633.72|13513.72|13633.49|13513.49|13633.72|13513.72|13633.17|13513.17|10
1651640380000|2022-05-04 04:59:40|13633.33|13513.33|13632.76|13512.76|13633.33|13513.33|13632.76|13512.76|7
1651640390000|2022-05-04 04:59:50|13632.66|13512.66|13631.67|13511.67|13632.66|13512.66|13631.67|13511.67|8
1651640400000|2022-05-04 05:00:00|13631.68|13511.68|13632.21|13512.21|13632.21|13512.21|13631.65|13511.65|7
1651640410000|2022-05-04 05:00:10|13632.37|13512.37|13632.63|13512.63|13632.92|13512.92|13632.37|13512.37|10
1651640420000|2022-05-04 05:00:20|13632.64|13512.64|13631.77|13511.77|13632.71|13512.71|13631.77|13511.77|9
1651640430000|2022-05-04 05:00:30|13631.75|13511.75|13631.77|13511.77|13632|13512|13631.75|13511.75|10
1651640440000|2022-05-04 05:00:40|13631.76|13511.76|13631.03|13511.03|13631.76|13511.76|13631.03|13511.03|10
1651640450000|2022-05-04 05:00:50|13631.02|13511.02|13630.46|13510.46|13631.03|13511.03|13630.35|13510.35|10
1651640460000|2022-05-04 05:01:00|13630.49|13510.49|13628.32|13508.32|13630.49|13510.49|13628.28|13508.28|8
1651640470000|2022-05-04 05:01:10|13628.42|13508.42|13628.14|13508.14|13628.69|13508.69|13628.08|13508.08|10
1651640480000|2022-05-04 05:01:20|13628.11|13508.11|13628.31|13508.31|13628.31|13508.31|13627.88|13507.88|10
1651640490000|2022-05-04 05:01:30|13628.47|13508.47|13627.73|13507.73|13628.47|13508.47|13627.59|13507.59|9
1651640500000|2022-05-04 05:01:40|13627.37|13507.37|13627.18|13507.18|13627.42|13507.42|13627.18|13507.18|7
1651640510000|2022-05-04 05:01:50|13627.38|13507.38|13627.23|13507.23|13627.38|13507.38|13627.23|13507.23|3
1651640520000|2022-05-04 05:02:00|13627.25|13507.25|13627.05|13507.05|13627.37|13507.37|13627.05|13507.05|7
1651640530000|2022-05-04 05:02:10|13626.69|13506.69|13627.36|13507.36|13627.37|13507.37|13626.62|13506.62|10
1651640540000|2022-05-04 05:02:20|13627.47|13507.47|13627.18|13507.18|13627.71|13507.71|13627.18|13507.18|10
1651640550000|2022-05-04 05:02:30|13627.23|13507.23|13627.57|13507.57|13627.57|13507.57|13627.23|13507.23|6
1651640560000|2022-05-04 05:02:40|13627.46|13507.46|13627.3|13507.3|13627.46|13507.46|13627.18|13507.18|9
1651640570000|2022-05-04 05:02:50|13627.35|13507.35|13629.03|13509.03|13629.22|13509.22|13627.35|13507.35|7
1651640580000|2022-05-04 05:03:00|13629.04|13509.04|13629.21|13509.21|13629.21|13509.21|13629.03|13509.03|7
1651640590000|2022-05-04 05:03:10|13629.14|13509.14|13629.32|13509.32|13629.32|13509.32|13629.14|13509.14|6
1651640600000|2022-05-04 05:03:20|13629.18|13509.18|13627.97|13507.97|13629.2|13509.2|13627.97|13507.97|10
1651640610000|2022-05-04 05:03:30|13627.91|13507.91|13627.7|13507.7|13627.91|13507.91|13627.65|13507.65|8
1651640620000|2022-05-04 05:03:40|13627.66|13507.66|13627.1|13507.1|13627.67|13507.67|13627.1|13507.1|9
1651640630000|2022-05-04 05:03:50|13626.85|13506.85|13626.66|13506.66|13626.85|13506.85|13626.66|13506.66|5
1651640640000|2022-05-04 05:04:00|13626.83|13506.83|13626.6|13506.6|13626.83|13506.83|13626.6|13506.6|6
1651640650000|2022-05-04 05:04:10|13626.67|13506.67|13625.71|13505.71|13626.73|13506.73|13625.71|13505.71|9
1651640660000|2022-05-04 05:04:20|13625.67|13505.67|13625.91|13505.91|13625.91|13505.91|13625.67|13505.67|7
1651640670000|2022-05-04 05:04:30|13625.87|13505.87|13626.21|13506.21|13626.24|13506.24|13625.87|13505.87|8
1651640680000|2022-05-04 05:04:40|13626.16|13506.16|13625.91|13505.91|13626.16|13506.16|13625.91|13505.91|8
1651640690000|2022-05-04 05:04:50|13625.78|13505.78|13625.52|13505.52|13625.78|13505.78|13625.29|13505.29|8
1651640700000|2022-05-04 05:05:00|13625.56|13505.56|13625.55|13505.55|13625.56|13505.56|13625.08|13505.08|9
1651640710000|2022-05-04 05:05:10|13625.87|13505.87|13625.38|13505.38|13626.03|13506.03|13625.38|13505.38|10
1651640720000|2022-05-04 05:05:20|13625|13505|13624.98|13504.98|13625.15|13505.15|13624.98|13504.98|8
1651640730000|2022-05-04 05:05:30|13624.99|13504.99|13624.89|13504.89|13625|13505|13624.81|13504.81|7
1651640740000|2022-05-04 05:05:40|13624.88|13504.88|13624.79|13504.79|13624.94|13504.94|13624.79|13504.79|6
1651640750000|2022-05-04 05:05:50|13624.8|13504.8|13624.66|13504.66|13624.89|13504.89|13624.65|13504.65|9
1651640760000|2022-05-04 05:06:00|13624.67|13504.67|13624.17|13504.17|13624.72|13504.72|13624.17|13504.17|7
1651640770000|2022-05-04 05:06:10|13624.21|13504.21|13624.11|13504.11|13624.26|13504.26|13624.09|13504.09|7
1651640780000|2022-05-04 05:06:20|13624.02|13504.02|13623.57|13503.57|13624.6|13504.6|13623.57|13503.57|5
1651640790000|2022-05-04 05:06:30|13623.48|13503.48|13623.47|13503.47|13623.59|13503.59|13623.47|13503.47|7
1651640800000|2022-05-04 05:06:40|13623.44|13503.44|13622.68|13502.68|13623.68|13503.68|13622.68|13502.68|9
1651640810000|2022-05-04 05:06:50|13622.07|13502.07|13622.48|13502.48|13622.48|13502.48|13621.67|13501.67|9
1651640820000|2022-05-04 05:07:00|13622.52|13502.52|13624.4|13504.4|13624.4|13504.4|13622.52|13502.52|9
1651640830000|2022-05-04 05:07:10|13624.3|13504.3|13624.38|13504.38|13624.45|13504.45|13623.72|13503.72|10
1651640840000|2022-05-04 05:07:20|13625.28|13505.28|13624.81|13504.81|13625.61|13505.61|13624.81|13504.81|10
1651640850000|2022-05-04 05:07:30|13624.48|13504.48|13623.69|13503.69|13624.48|13504.48|13623.43|13503.43|10
1651640860000|2022-05-04 05:07:40|13624.03|13504.03|13625.33|13505.33|13625.33|13505.33|13623.97|13503.97|8
1651640870000|2022-05-04 05:07:50|13625.4|13505.4|13624.64|13504.64|13625.42|13505.42|13624.64|13504.64|10
1651640880000|2022-05-04 05:08:00|13624.62|13504.62|13625.39|13505.39|13625.39|13505.39|13624.62|13504.62|9
1651640890000|2022-05-04 05:08:10|13625.43|13505.43|13625.12|13505.12|13625.43|13505.43|13625.12|13505.12|10
1651640900000|2022-05-04 05:08:20|13625.11|13505.11|13625.44|13505.44|13625.59|13505.59|13625.11|13505.11|10
1651640910000|2022-05-04 05:08:30|13625.38|13505.38|13625.75|13505.75|13625.77|13505.77|13625.35|13505.35|8
1651640920000|2022-05-04 05:08:40|13625.71|13505.71|13625.69|13505.69|13625.75|13505.75|13625.65|13505.65|7
1651640930000|2022-05-04 05:08:50|13625.63|13505.63|13625.09|13505.09|13625.63|13505.63|13625.09|13505.09|8
1651640940000|2022-05-04 05:09:00|13625.06|13505.06|13626.27|13506.27|13626.27|13506.27|13625.06|13505.06|7
1651640950000|2022-05-04 05:09:10|13626.42|13506.42|13627.36|13507.36|13627.36|13507.36|13626.4|13506.4|10
1651640960000|2022-05-04 05:09:20|13628.18|13508.18|13628.86|13508.86|13628.86|13508.86|13628.18|13508.18|8
1651640970000|2022-05-04 05:09:30|13628.87|13508.87|13629.56|13509.56|13629.64|13509.64|13628.87|13508.87|10
1651640980000|2022-05-04 05:09:40|13629.86|13509.86|13630.67|13510.67|13630.8|13510.8|13629.86|13509.86|9
1651640990000|2022-05-04 05:09:50|13630.83|13510.83|13631.07|13511.07|13631.11|13511.11|13630.79|13510.79|9
1651641000000|2022-05-04 05:10:00|13631.03|13511.03|13631.95|13511.95|13631.95|13511.95|13631.03|13511.03|7
1651641010000|2022-05-04 05:10:10|13631.96|13511.96|13632.06|13512.06|13632.06|13512.06|13631.85|13511.85|10
1651641020000|2022-05-04 05:10:20|13631.84|13511.84|13631.35|13511.35|13631.84|13511.84|13631.22|13511.22|9
1651641030000|2022-05-04 05:10:30|13631.34|13511.34|13631.55|13511.55|13631.55|13511.55|13631.29|13511.29|8
1651641040000|2022-05-04 05:10:40|13631.58|13511.58|13632.1|13512.1|13632.21|13512.21|13631.58|13511.58|6
1651641050000|2022-05-04 05:10:50|13632.26|13512.26|13633.15|13513.15|13633.25|13513.25|13632.26|13512.26|9
1651641060000|2022-05-04 05:11:00|13633.13|13513.13|13633.48|13513.48|13634|13514|13633.13|13513.13|10
1651641070000|2022-05-04 05:11:10|13633.51|13513.51|13633.63|13513.63|13633.64|13513.64|13633.39|13513.39|9
1651641080000|2022-05-04 05:11:20|13633.5|13513.5|13633.89|13513.89|13633.9|13513.9|13633.5|13513.5|7
1651641090000|2022-05-04 05:11:30|13634.09|13514.09|13634.01|13514.01|13634.24|13514.24|13634.01|13514.01|9
1651641100000|2022-05-04 05:11:40|13634.14|13514.14|13634.23|13514.23|13634.32|13514.32|13634.14|13514.14|9
1651641110000|2022-05-04 05:11:50|13634.27|13514.27|13634.23|13514.23|13634.29|13514.29|13634.23|13514.23|6
1651641120000|2022-05-04 05:12:00|13634.22|13514.22|13634.31|13514.31|13634.34|13514.34|13634.16|13514.16|7
1651641130000|2022-05-04 05:12:10|13634.33|13514.33|13634.3|13514.3|13634.36|13514.36|13634.18|13514.18|8
1651641140000|2022-05-04 05:12:20|13634.31|13514.31|13634.67|13514.67|13634.71|13514.71|13634.3|13514.3|9
1651641150000|2022-05-04 05:12:30|13634.83|13514.83|13634.78|13514.78|13634.94|13514.94|13634.78|13514.78|6
1651641160000|2022-05-04 05:12:40|13634.83|13514.83|13636.37|13516.37|13636.37|13516.37|13634.78|13514.78|9
1651641170000|2022-05-04 05:12:50|13636.48|13516.48|13636.27|13516.27|13636.78|13516.78|13636.15|13516.15|10
1651641180000|2022-05-04 05:13:00|13636.74|13516.74|13636.41|13516.41|13636.74|13516.74|13636.29|13516.29|10
1651641190000|2022-05-04 05:13:10|13636.38|13516.38|13637.42|13517.42|13637.42|13517.42|13636.38|13516.38|8
1651641200000|2022-05-04 05:13:20|13637.45|13517.45|13637.54|13517.54|13637.54|13517.54|13637.43|13517.43|6
1651641210000|2022-05-04 05:13:30|13637.55|13517.55|13639.26|13519.26|13639.26|13519.26|13637.55|13517.55|9
1651641220000|2022-05-04 05:13:40|13639.07|13519.07|13639.22|13519.22|13639.22|13519.22|13638.99|13518.99|8
1651641230000|2022-05-04 05:13:50|13639.18|13519.18|13639.26|13519.26|13639.43|13519.43|13639.18|13519.18|8
1651641240000|2022-05-04 05:14:00|13639.3|13519.3|13638.85|13518.85|13639.3|13519.3|13638.85|13518.85|7
1651641250000|2022-05-04 05:14:10|13638.97|13518.97|13639.39|13519.39|13639.43|13519.43|13638.97|13518.97|8
1651641260000|2022-05-04 05:14:20|13639.61|13519.61|13639.69|13519.69|13639.69|13519.69|13639.58|13519.58|6
1651641270000|2022-05-04 05:14:30|13639.81|13519.81|13639.56|13519.56|13640.19|13520.19|13639.55|13519.55|9
1651641280000|2022-05-04 05:14:40|13639.51|13519.51|13639.39|13519.39|13639.51|13519.51|13639.37|13519.37|7
1651641290000|2022-05-04 05:14:50|13639.41|13519.41|13638.83|13518.83|13639.41|13519.41|13638.83|13518.83|10
1651641300000|2022-05-04 05:15:00|13638.59|13518.59|13638.57|13518.57|13638.59|13518.59|13638.31|13518.31|10
1651641310000|2022-05-04 05:15:10|13638.67|13518.67|13639.17|13519.17|13639.17|13519.17|13638.5|13518.5|8
1651641320000|2022-05-04 05:15:20|13639.41|13519.41|13639.56|13519.56|13639.56|13519.56|13639.4|13519.4|6
1651641330000|2022-05-04 05:15:30|13639.6|13519.6|13639.27|13519.27|13639.6|13519.6|13639.27|13519.27|9
1651641340000|2022-05-04 05:15:40|13639.35|13519.35|13638.16|13518.16|13639.35|13519.35|13638.14|13518.14|9
1651641350000|2022-05-04 05:15:50|13637.8|13517.8|13637.18|13517.18|13637.83|13517.83|13637.18|13517.18|8
1651641360000|2022-05-04 05:16:00|13636.94|13516.94|13636.76|13516.76|13637.25|13517.25|13636.76|13516.76|7
1651641370000|2022-05-04 05:16:10|13636.85|13516.85|13636.86|13516.86|13636.96|13516.96|13636.84|13516.84|6
1651641380000|2022-05-04 05:16:20|13636.95|13516.95|13636.66|13516.66|13637.09|13517.09|13636.55|13516.55|7
1651641390000|2022-05-04 05:16:30|13636.64|13516.64|13636.5|13516.5|13636.64|13516.64|13636.5|13516.5|7
1651641400000|2022-05-04 05:16:40|13636.56|13516.56|13636.22|13516.22|13636.56|13516.56|13636.08|13516.08|9
1651641410000|2022-05-04 05:16:50|13636.18|13516.18|13636.3|13516.3|13636.49|13516.49|13636.08|13516.08|7
1651641420000|2022-05-04 05:17:00|13636.19|13516.19|13636.15|13516.15|13636.19|13516.19|13635.86|13515.86|9
1651641430000|2022-05-04 05:17:10|13636.16|13516.16|13636.17|13516.17|13636.18|13516.18|13635.92|13515.92|9
1651641440000|2022-05-04 05:17:20|13636.24|13516.24|13636.47|13516.47|13636.47|13516.47|13636.14|13516.14|8
1651641450000|2022-05-04 05:17:30|13636.5|13516.5|13636.34|13516.34|13636.57|13516.57|13636.27|13516.27|9
1651641460000|2022-05-04 05:17:40|13636.22|13516.22|13635.48|13515.48|13636.33|13516.33|13635.4|13515.4|10
1651641470000|2022-05-04 05:17:50|13635.69|13515.69|13633.67|13513.67|13635.75|13515.75|13633.67|13513.67|10
1651641480000|2022-05-04 05:18:00|13633.47|13513.47|13632.03|13512.03|13633.68|13513.68|13631.86|13511.86|10
1651641490000|2022-05-04 05:18:10|13632.02|13512.02|13631.18|13511.18|13632.04|13512.04|13631.18|13511.18|8
1651641500000|2022-05-04 05:18:20|13631.19|13511.19|13629.61|13509.61|13631.19|13511.19|13629.61|13509.61|8
1651641510000|2022-05-04 05:18:30|13628.9|13508.9|13627.34|13507.34|13628.9|13508.9|13627.34|13507.34|9
1651641520000|2022-05-04 05:18:40|13627.35|13507.35|13622.66|13502.66|13627.35|13507.35|13622.66|13502.66|10
1651641530000|2022-05-04 05:18:50|13622.51|13502.51|13622.54|13502.54|13622.54|13502.54|13622.29|13502.29|9
1651641540000|2022-05-04 05:19:00|13622.51|13502.51|13621.89|13501.89|13622.51|13502.51|13621.86|13501.86|9
1651641550000|2022-05-04 05:19:10|13621.95|13501.95|13621.77|13501.77|13621.95|13501.95|13621.77|13501.77|9
1651641560000|2022-05-04 05:19:20|13621.71|13501.71|13621.19|13501.19|13621.71|13501.71|13621.16|13501.16|10
1651641570000|2022-05-04 05:19:30|13620.64|13500.64|13615.86|13495.86|13620.64|13500.64|13615.86|13495.86|9
1651641580000|2022-05-04 05:19:40|13614.11|13494.11|13608.32|13488.32|13614.11|13494.11|13608.32|13488.32|10
1651641590000|2022-05-04 05:19:50|13607.98|13487.98|13607.54|13487.54|13607.98|13487.98|13606.79|13486.79|10
1651641600000|2022-05-04 05:20:00|13607.49|13487.49|13606.33|13486.33|13607.49|13487.49|13606.33|13486.33|9
1651641610000|2022-05-04 05:20:10|13606.22|13486.22|13605.12|13485.12|13606.22|13486.22|13604.68|13484.68|10
1651641620000|2022-05-04 05:20:20|13604.95|13484.95|13606.18|13486.18|13606.18|13486.18|13604.93|13484.93|10
1651641630000|2022-05-04 05:20:30|13606.16|13486.16|13606.48|13486.48|13606.49|13486.49|13606.11|13486.11|10
1651641640000|2022-05-04 05:20:40|13606.76|13486.76|13606.35|13486.35|13606.95|13486.95|13606.34|13486.34|8
1651641650000|2022-05-04 05:20:50|13606.34|13486.34|13606.46|13486.46|13606.53|13486.53|13605.93|13485.93|9
1651641660000|2022-05-04 05:21:00|13606.36|13486.36|13606.69|13486.69|13606.69|13486.69|13606.36|13486.36|7
1651641670000|2022-05-04 05:21:10|13606.73|13486.73|13606.82|13486.82|13606.9|13486.9|13606.73|13486.73|9
1651641680000|2022-05-04 05:21:20|13606.85|13486.85|13606.6|13486.6|13606.85|13486.85|13606.05|13486.05|10
1651641690000|2022-05-04 05:21:30|13606.56|13486.56|13606.85|13486.85|13606.85|13486.85|13606.56|13486.56|7
1651641700000|2022-05-04 05:21:40|13606.88|13486.88|13607.37|13487.37|13607.37|13487.37|13606.82|13486.82|8
1651641710000|2022-05-04 05:21:50|13607.33|13487.33|13607.97|13487.97|13607.97|13487.97|13607.32|13487.32|10
1651641720000|2022-05-04 05:22:00|13607.81|13487.81|13608.94|13488.94|13608.95|13488.95|13607.81|13487.81|10
1651641730000|2022-05-04 05:22:10|13608.97|13488.97|13611.86|13491.86|13612.08|13492.08|13608.73|13488.73|10
1651641740000|2022-05-04 05:22:20|13612.4|13492.4|13613.06|13493.06|13613.06|13493.06|13612.39|13492.39|10
1651641750000|2022-05-04 05:22:30|13613.09|13493.09|13613.47|13493.47|13613.66|13493.66|13613.03|13493.03|10
1651641760000|2022-05-04 05:22:40|13613.43|13493.43|13612.82|13492.82|13613.45|13493.45|13612.82|13492.82|10
1651641770000|2022-05-04 05:22:50|13612.97|13492.97|13613.03|13493.03|13613.18|13493.18|13612.9|13492.9|9
1651641780000|2022-05-04 05:23:00|13613.04|13493.04|13612.82|13492.82|13613.04|13493.04|13612.76|13492.76|10
1651641790000|2022-05-04 05:23:10|13612.83|13492.83|13613.08|13493.08|13613.08|13493.08|13612.81|13492.81|6
1651641800000|2022-05-04 05:23:20|13613.04|13493.04|13613.07|13493.07|13613.15|13493.15|13612.93|13492.93|7
1651641810000|2022-05-04 05:23:30|13612.76|13492.76|13611.73|13491.73|13612.76|13492.76|13611.73|13491.73|9
1651641820000|2022-05-04 05:23:40|13611.92|13491.92|13612.33|13492.33|13612.33|13492.33|13611.83|13491.83|9
1651641830000|2022-05-04 05:23:50|13612.35|13492.35|13612.68|13492.68|13612.78|13492.78|13612.35|13492.35|8
1651641840000|2022-05-04 05:24:00|13612.73|13492.73|13612.75|13492.75|13612.95|13492.95|13612.73|13492.73|9
1651641850000|2022-05-04 05:24:10|13612.94|13492.94|13613.09|13493.09|13613.14|13493.14|13612.94|13492.94|6
1651641860000|2022-05-04 05:24:20|13613.14|13493.14|13613.3|13493.3|13613.3|13493.3|13613.06|13493.06|8
1651641870000|2022-05-04 05:24:30|13613.33|13493.33|13613.27|13493.27|13613.33|13493.33|13613.26|13493.26|5
1651641880000|2022-05-04 05:24:40|13613.25|13493.25|13612.72|13492.72|13613.28|13493.28|13612.72|13492.72|8
1651641890000|2022-05-04 05:24:50|13613.56|13493.56|13613.65|13493.65|13613.76|13493.76|13613.48|13493.48|7
1651641900000|2022-05-04 05:25:00|13613.26|13493.26|13613.58|13493.58|13613.58|13493.58|13613.12|13493.12|10
1651641910000|2022-05-04 05:25:10|13613.68|13493.68|13613.59|13493.59|13613.68|13493.68|13613.59|13493.59|2
1651641920000|2022-05-04 05:25:20|13613.58|13493.58|13614.18|13494.18|13614.18|13494.18|13613.58|13493.58|6
1651641930000|2022-05-04 05:25:30|13614.24|13494.24|13614.37|13494.37|13614.37|13494.37|13614.2|13494.2|6
1651641940000|2022-05-04 05:25:40|13614.41|13494.41|13614.57|13494.57|13614.57|13494.57|13614.41|13494.41|8
1651641950000|2022-05-04 05:25:50|13614.61|13494.61|13614.7|13494.7|13614.7|13494.7|13614.57|13494.57|5
1651641960000|2022-05-04 05:26:00|13614.84|13494.84|13615.37|13495.37|13615.37|13495.37|13614.83|13494.83|9
1651641970000|2022-05-04 05:26:10|13615.97|13495.97|13618.62|13498.62|13618.62|13498.62|13615.97|13495.97|10
1651641980000|2022-05-04 05:26:20|13618.87|13498.87|13620.72|13500.72|13620.72|13500.72|13618.87|13498.87|9
1651641990000|2022-05-04 05:26:30|13620.84|13500.84|13622.45|13502.45|13622.45|13502.45|13620.84|13500.84|10
1651642000000|2022-05-04 05:26:40|13623.18|13503.18|13624.09|13504.09|13624.32|13504.32|13623.18|13503.18|10
1651642010000|2022-05-04 05:26:50|13624.57|13504.57|13625.63|13505.63|13625.68|13505.68|13624.57|13504.57|10
1651642020000|2022-05-04 05:27:00|13625.65|13505.65|13625.67|13505.67|13626.09|13506.09|13625.65|13505.65|9
1651642030000|2022-05-04 05:27:10|13625.11|13505.11|13626.29|13506.29|13626.56|13506.56|13625.11|13505.11|8
1651642040000|2022-05-04 05:27:20|13626.24|13506.24|13625.94|13505.94|13626.24|13506.24|13625.9|13505.9|9
1651642050000|2022-05-04 05:27:30|13625.92|13505.92|13625.35|13505.35|13626.01|13506.01|13625.35|13505.35|8
1651642060000|2022-05-04 05:27:40|13625.34|13505.34|13625.24|13505.24|13625.34|13505.34|13625.07|13505.07|10
1651642070000|2022-05-04 05:27:50|13625.19|13505.19|13624.48|13504.48|13625.19|13505.19|13624.48|13504.48|6
1651642080000|2022-05-04 05:28:00|13624.49|13504.49|13624.36|13504.36|13624.49|13504.49|13624.34|13504.34|6
1651642090000|2022-05-04 05:28:10|13624.31|13504.31|13624.42|13504.42|13624.48|13504.48|13624.26|13504.26|8
1651642100000|2022-05-04 05:28:20|13624.36|13504.36|13624.51|13504.51|13624.67|13504.67|13624.29|13504.29|10
1651642110000|2022-05-04 05:28:30|13624.52|13504.52|13624.59|13504.59|13624.94|13504.94|13624.47|13504.47|9
1651642120000|2022-05-04 05:28:40|13624.91|13504.91|13624.72|13504.72|13624.91|13504.91|13624.69|13504.69|10
1651642130000|2022-05-04 05:28:50|13624.79|13504.79|13624.57|13504.57|13624.79|13504.79|13624.57|13504.57|10
1651642140000|2022-05-04 05:29:00|13624.54|13504.54|13624.18|13504.18|13624.54|13504.54|13624.18|13504.18|5
1651642150000|2022-05-04 05:29:10|13624.14|13504.14|13624.56|13504.56|13624.56|13504.56|13624.14|13504.14|6
1651642160000|2022-05-04 05:29:20|13624.55|13504.55|13623.82|13503.82|13624.55|13504.55|13623.82|13503.82|9
1651642170000|2022-05-04 05:29:30|13623.8|13503.8|13622.76|13502.76|13623.8|13503.8|13622.76|13502.76|9
1651642180000|2022-05-04 05:29:40|13622.87|13502.87|13623.07|13503.07|13623.07|13503.07|13622.87|13502.87|6
1651642190000|2022-05-04 05:29:50|13623.15|13503.15|13623.89|13503.89|13623.89|13503.89|13623.15|13503.15|7
1651642200000|2022-05-04 05:30:00|13623.99|13503.99|13625.1|13505.1|13625.1|13505.1|13623.99|13503.99|7
1651642210000|2022-05-04 05:30:10|13625.64|13505.64|13626.38|13506.38|13626.49|13506.49|13625.64|13505.64|10
1651642220000|2022-05-04 05:30:20|13626.36|13506.36|13627.46|13507.46|13627.57|13507.57|13626.32|13506.32|10
1651642230000|2022-05-04 05:30:30|13627.74|13507.74|13628.83|13508.83|13628.83|13508.83|13627.74|13507.74|10
1651642240000|2022-05-04 05:30:40|13628.77|13508.77|13630.15|13510.15|13630.15|13510.15|13628.77|13508.77|9
1651642250000|2022-05-04 05:30:50|13630.55|13510.55|13631.66|13511.66|13631.66|13511.66|13630.55|13510.55|10
1651642260000|2022-05-04 05:31:00|13631.78|13511.78|13632.42|13512.42|13632.42|13512.42|13631.73|13511.73|6
1651642270000|2022-05-04 05:31:10|13632.58|13512.58|13631.76|13511.76|13632.8|13512.8|13631.76|13511.76|9
1651642280000|2022-05-04 05:31:20|13631.74|13511.74|13631.94|13511.94|13631.95|13511.95|13631.74|13511.74|10
1651642290000|2022-05-04 05:31:30|13631.93|13511.93|13632.18|13512.18|13632.54|13512.54|13631.72|13511.72|9
1651642300000|2022-05-04 05:31:40|13632.16|13512.16|13632.53|13512.53|13632.53|13512.53|13632.15|13512.15|7
1651642310000|2022-05-04 05:31:50|13632.85|13512.85|13633.75|13513.75|13633.75|13513.75|13632.85|13512.85|10
1651642320000|2022-05-04 05:32:00|13633.53|13513.53|13633.58|13513.58|13633.7|13513.7|13633.53|13513.53|8
1651642330000|2022-05-04 05:32:10|13633.84|13513.84|13635.51|13515.51|13635.51|13515.51|13633.84|13513.84|9
1651642340000|2022-05-04 05:32:20|13635.8|13515.8|13636.54|13516.54|13636.54|13516.54|13635.8|13515.8|10
1651642350000|2022-05-04 05:32:30|13636.48|13516.48|13636.74|13516.74|13637.04|13517.04|13636.48|13516.48|10
1651642360000|2022-05-04 05:32:40|13636.44|13516.44|13637.17|13517.17|13637.17|13517.17|13636.44|13516.44|8
1651642370000|2022-05-04 05:32:50|13637.1|13517.1|13638.09|13518.09|13638.18|13518.18|13637.1|13517.1|10
1651642380000|2022-05-04 05:33:00|13638.21|13518.21|13638.29|13518.29|13638.64|13518.64|13638.2|13518.2|10
1651642390000|2022-05-04 05:33:10|13638.32|13518.32|13637.86|13517.86|13638.49|13518.49|13637.86|13517.86|9
1651642400000|2022-05-04 05:33:20|13637.72|13517.72|13637.97|13517.97|13638.01|13518.01|13637.7|13517.7|7
1651642410000|2022-05-04 05:33:30|13638.07|13518.07|13638.16|13518.16|13638.22|13518.22|13638.02|13518.02|9
1651642420000|2022-05-04 05:33:40|13638.01|13518.01|13638.22|13518.22|13638.74|13518.74|13637.99|13517.99|10
1651642430000|2022-05-04 05:33:50|13638.24|13518.24|13637.51|13517.51|13638.24|13518.24|13637.5|13517.5|9
1651642440000|2022-05-04 05:34:00|13637.34|13517.34|13637.9|13517.9|13637.9|13517.9|13637.34|13517.34|8
1651642450000|2022-05-04 05:34:10|13637.91|13517.91|13638.01|13518.01|13638.1|13518.1|13637.86|13517.86|8
1651642460000|2022-05-04 05:34:20|13638.12|13518.12|13637.98|13517.98|13638.23|13518.23|13637.98|13517.98|8
1651642470000|2022-05-04 05:34:30|13637.91|13517.91|13638.38|13518.38|13638.38|13518.38|13637.68|13517.68|10
1651642480000|2022-05-04 05:34:40|13638.46|13518.46|13638|13518|13638.46|13518.46|13637.84|13517.84|8
1651642490000|2022-05-04 05:34:50|13638.13|13518.13|13637.47|13517.47|13638.13|13518.13|13637.47|13517.47|8
1651642500000|2022-05-04 05:35:00|13637.43|13517.43|13635.96|13515.96|13637.43|13517.43|13635.96|13515.96|9
1651642510000|2022-05-04 05:35:10|13635.64|13515.64|13635.49|13515.49|13635.75|13515.75|13635.34|13515.34|9
1651642520000|2022-05-04 05:35:20|13635.48|13515.48|13635.09|13515.09|13635.48|13515.48|13635.09|13515.09|9
1651642530000|2022-05-04 05:35:30|13634.9|13514.9|13634.58|13514.58|13635.17|13515.17|13634.36|13514.36|8
1651642540000|2022-05-04 05:35:40|13634.45|13514.45|13633.91|13513.91|13634.48|13514.48|13633.91|13513.91|9
1651642550000|2022-05-04 05:35:50|13633.9|13513.9|13634.09|13514.09|13634.12|13514.12|13633.9|13513.9|10
1651642560000|2022-05-04 05:36:00|13634.29|13514.29|13634.44|13514.44|13634.58|13514.58|13634.11|13514.11|9
1651642570000|2022-05-04 05:36:10|13634.4|13514.4|13634.38|13514.38|13634.41|13514.41|13634.27|13514.27|8
1651642580000|2022-05-04 05:36:20|13634.4|13514.4|13634.68|13514.68|13634.71|13514.71|13634.4|13514.4|9
1651642590000|2022-05-04 05:36:30|13634.72|13514.72|13634.84|13514.84|13635.09|13515.09|13634.72|13514.72|10
1651642600000|2022-05-04 05:36:40|13634.96|13514.96|13635.15|13515.15|13635.19|13515.19|13634.93|13514.93|10
1651642610000|2022-05-04 05:36:50|13635.08|13515.08|13635.26|13515.26|13635.41|13515.41|13635.08|13515.08|6
1651642620000|2022-05-04 05:37:00|13635.3|13515.3|13635.18|13515.18|13635.3|13515.3|13635.16|13515.16|7
1651642630000|2022-05-04 05:37:10|13635.24|13515.24|13635.82|13515.82|13635.87|13515.87|13635.06|13515.06|8
1651642640000|2022-05-04 05:37:20|13635.7|13515.7|13635.8|13515.8|13635.87|13515.87|13635.7|13515.7|8
1651642650000|2022-05-04 05:37:30|13635.65|13515.65|13635.21|13515.21|13635.65|13515.65|13635.21|13515.21|6
1651642660000|2022-05-04 05:37:40|13635.09|13515.09|13635.36|13515.36|13635.37|13515.37|13635.09|13515.09|6
1651642670000|2022-05-04 05:37:50|13635.41|13515.41|13635.25|13515.25|13635.41|13515.41|13635.25|13515.25|9
1651642680000|2022-05-04 05:38:00|13634.45|13514.45|13634.63|13514.63|13634.65|13514.65|13634.45|13514.45|6
1651642690000|2022-05-04 05:38:10|13634.71|13514.71|13634.73|13514.73|13634.78|13514.78|13634.62|13514.62|9
1651642700000|2022-05-04 05:38:20|13634.77|13514.77|13634.84|13514.84|13635.53|13515.53|13634.77|13514.77|8
1651642710000|2022-05-04 05:38:30|13635.17|13515.17|13635.4|13515.4|13635.47|13515.47|13635.16|13515.16|10
1651642720000|2022-05-04 05:38:40|13635.53|13515.53|13636.85|13516.85|13636.85|13516.85|13635.53|13515.53|8
1651642730000|2022-05-04 05:38:50|13636.77|13516.77|13637.19|13517.19|13637.21|13517.21|13636.77|13516.77|9
1651642740000|2022-05-04 05:39:00|13637.22|13517.22|13636.66|13516.66|13637.22|13517.22|13636.39|13516.39|8
1651642750000|2022-05-04 05:39:10|13636.83|13516.83|13636.89|13516.89|13637.57|13517.57|13636.71|13516.71|8
1651642760000|2022-05-04 05:39:20|13636.9|13516.9|13636.58|13516.58|13636.9|13516.9|13636.36|13516.36|9
1651642770000|2022-05-04 05:39:30|13636.59|13516.59|13636.95|13516.95|13637.16|13517.16|13636.59|13516.59|9
1651642780000|2022-05-04 05:39:40|13636.81|13516.81|13636.39|13516.39|13636.87|13516.87|13636.39|13516.39|8
1651642790000|2022-05-04 05:39:50|13636.36|13516.36|13636.39|13516.39|13636.6|13516.6|13636.36|13516.36|9
1651642800000|2022-05-04 05:40:00|13636.3|13516.3|13636.39|13516.39|13636.43|13516.43|13636.27|13516.27|7
1651642810000|2022-05-04 05:40:10|13636.32|13516.32|13636.43|13516.43|13636.47|13516.47|13636.32|13516.32|7
1651642820000|2022-05-04 05:40:20|13636.41|13516.41|13635.53|13515.53|13636.48|13516.48|13635.53|13515.53|7
1651642830000|2022-05-04 05:40:30|13635.52|13515.52|13634.89|13514.89|13635.56|13515.56|13634.89|13514.89|9
1651642840000|2022-05-04 05:40:40|13634.82|13514.82|13634.72|13514.72|13634.82|13514.82|13634.58|13514.58|9
1651642850000|2022-05-04 05:40:50|13634.71|13514.71|13634.7|13514.7|13634.84|13514.84|13634.7|13514.7|7
1651642860000|2022-05-04 05:41:00|13634.66|13514.66|13635.48|13515.48|13635.48|13515.48|13634.66|13514.66|9
1651642870000|2022-05-04 05:41:10|13635.46|13515.46|13635.17|13515.17|13635.75|13515.75|13635.17|13515.17|9
1651642880000|2022-05-04 05:41:20|13635.23|13515.23|13634.79|13514.79|13635.23|13515.23|13634.74|13514.74|9
1651642890000|2022-05-04 05:41:30|13634.7|13514.7|13634.6|13514.6|13634.71|13514.71|13634.52|13514.52|9
1651642900000|2022-05-04 05:41:40|13634.53|13514.53|13634.27|13514.27|13634.64|13514.64|13634.27|13514.27|8
1651642910000|2022-05-04 05:41:50|13634.13|13514.13|13633.04|13513.04|13634.21|13514.21|13633.04|13513.04|9
1651642920000|2022-05-04 05:42:00|13633.17|13513.17|13631.45|13511.45|13633.17|13513.17|13631.45|13511.45|9
1651642930000|2022-05-04 05:42:10|13631.35|13511.35|13631.16|13511.16|13631.35|13511.35|13631.16|13511.16|8
1651642940000|2022-05-04 05:42:20|13631.17|13511.17|13627.44|13507.44|13631.23|13511.23|13627.44|13507.44|10
1651642950000|2022-05-04 05:42:30|13627.33|13507.33|13625.55|13505.55|13627.33|13507.33|13625.55|13505.55|8
1651642960000|2022-05-04 05:42:40|13625.45|13505.45|13624.35|13504.35|13625.49|13505.49|13624.3|13504.3|10
1651642970000|2022-05-04 05:42:50|13624.36|13504.36|13622.96|13502.96|13624.36|13504.36|13622.96|13502.96|9
1651642980000|2022-05-04 05:43:00|13622.88|13502.88|13621.98|13501.98|13622.88|13502.88|13621.98|13501.98|10
1651642990000|2022-05-04 05:43:10|13621.65|13501.65|13618.97|13498.97|13621.65|13501.65|13618.97|13498.97|10
1651643000000|2022-05-04 05:43:20|13618.62|13498.62|13616.45|13496.45|13618.62|13498.62|13616.45|13496.45|9
1651643010000|2022-05-04 05:43:30|13616.43|13496.43|13616.5|13496.5|13616.5|13496.5|13616|13496|10
1651643020000|2022-05-04 05:43:40|13616.62|13496.62|13616.33|13496.33|13616.76|13496.76|13616.16|13496.16|8
1651643030000|2022-05-04 05:43:50|13616.44|13496.44|13616.51|13496.51|13616.8|13496.8|13616.44|13496.44|8
1651643040000|2022-05-04 05:44:00|13616.4|13496.4|13615.88|13495.88|13616.4|13496.4|13615.88|13495.88|10
1651643050000|2022-05-04 05:44:10|13615.77|13495.77|13615.84|13495.84|13615.85|13495.85|13615.37|13495.37|9
1651643060000|2022-05-04 05:44:20|13615.91|13495.91|13616.56|13496.56|13616.57|13496.57|13615.91|13495.91|9
1651643070000|2022-05-04 05:44:30|13616.53|13496.53|13617.11|13497.11|13617.32|13497.32|13616.53|13496.53|9
1651643080000|2022-05-04 05:44:40|13617.24|13497.24|13618.09|13498.09|13618.13|13498.13|13617.24|13497.24|10
1651643090000|2022-05-04 05:44:50|13618.12|13498.12|13617.3|13497.3|13618.12|13498.12|13617.3|13497.3|9
1651643100000|2022-05-04 05:45:00|13617.26|13497.26|13616.77|13496.77|13617.3|13497.3|13616.77|13496.77|9
1651643110000|2022-05-04 05:45:10|13616.64|13496.64|13616.31|13496.31|13616.85|13496.85|13616.31|13496.31|10
1651643120000|2022-05-04 05:45:20|13616.09|13496.09|13616.29|13496.29|13616.69|13496.69|13616.09|13496.09|8
1651643130000|2022-05-04 05:45:30|13616.33|13496.33|13615.72|13495.72|13616.33|13496.33|13615.63|13495.63|9
1651643140000|2022-05-04 05:45:40|13615.65|13495.65|13616.52|13496.52|13616.6|13496.6|13615.65|13495.65|10
1651643150000|2022-05-04 05:45:50|13616.83|13496.83|13616.9|13496.9|13616.9|13496.9|13616.7|13496.7|7
1651643160000|2022-05-04 05:46:00|13616.86|13496.86|13617.33|13497.33|13617.59|13497.59|13616.86|13496.86|8
1651643170000|2022-05-04 05:46:10|13617.44|13497.44|13617.95|13497.95|13617.95|13497.95|13617.44|13497.44|7
1651643180000|2022-05-04 05:46:20|13617.96|13497.96|13618.08|13498.08|13618.36|13498.36|13617.93|13497.93|8
1651643190000|2022-05-04 05:46:30|13618.07|13498.07|13618.65|13498.65|13618.65|13498.65|13618.07|13498.07|9
1651643200000|2022-05-04 05:46:40|13618.59|13498.59|13618.34|13498.34|13618.7|13498.7|13618.28|13498.28|9
1651643210000|2022-05-04 05:46:50|13618.41|13498.41|13617.78|13497.78|13618.41|13498.41|13617.78|13497.78|10
1651643220000|2022-05-04 05:47:00|13617.62|13497.62|13617.36|13497.36|13617.71|13497.71|13617.36|13497.36|8
1651643230000|2022-05-04 05:47:10|13617.34|13497.34|13617.34|13497.34|13617.39|13497.39|13617.23|13497.23|7
1651643240000|2022-05-04 05:47:20|13617.35|13497.35|13616.87|13496.87|13617.35|13497.35|13616.87|13496.87|10
1651643250000|2022-05-04 05:47:30|13616.63|13496.63|13618.2|13498.2|13618.2|13498.2|13616.63|13496.63|10
1651643260000|2022-05-04 05:47:40|13618.36|13498.36|13618.68|13498.68|13618.68|13498.68|13618.36|13498.36|9
1651643270000|2022-05-04 05:47:50|13618.79|13498.79|13618.72|13498.72|13618.83|13498.83|13618.67|13498.67|7
1651643280000|2022-05-04 05:48:00|13618.66|13498.66|13618.95|13498.95|13618.95|13498.95|13618.12|13498.12|9
1651643290000|2022-05-04 05:48:10|13619.14|13499.14|13619.31|13499.31|13619.31|13499.31|13619.04|13499.04|9
1651643300000|2022-05-04 05:48:20|13619.3|13499.3|13619.67|13499.67|13619.67|13499.67|13619.06|13499.06|9
1651643310000|2022-05-04 05:48:30|13619.78|13499.78|13620.33|13500.33|13620.38|13500.38|13619.76|13499.76|9
1651643320000|2022-05-04 05:48:40|13620.31|13500.31|13619.87|13499.87|13620.31|13500.31|13619.8|13499.8|10
1651643330000|2022-05-04 05:48:50|13619.94|13499.94|13619.44|13499.44|13619.99|13499.99|13619.38|13499.38|9
1651643340000|2022-05-04 05:49:00|13619.54|13499.54|13620.89|13500.89|13620.9|13500.9|13619.54|13499.54|10
1651643350000|2022-05-04 05:49:10|13620.94|13500.94|13620.48|13500.48|13621.12|13501.12|13620.22|13500.22|9
1651643360000|2022-05-04 05:49:20|13620.54|13500.54|13621.45|13501.45|13622.1|13502.1|13620.48|13500.48|10
1651643370000|2022-05-04 05:49:30|13621.4|13501.4|13623.43|13503.43|13623.43|13503.43|13621.4|13501.4|9
1651643380000|2022-05-04 05:49:40|13623.44|13503.44|13624.5|13504.5|13624.51|13504.51|13623.44|13503.44|9
1651643390000|2022-05-04 05:49:50|13624.55|13504.55|13624.75|13504.75|13625.29|13505.29|13624.55|13504.55|10
1651643400000|2022-05-04 05:50:00|13624.55|13504.55|13625.6|13505.6|13625.6|13505.6|13624.49|13504.49|10
1651643410000|2022-05-04 05:50:10|13625.59|13505.59|13625.76|13505.76|13625.76|13505.76|13625.5|13505.5|6
1651643420000|2022-05-04 05:50:20|13626.15|13506.15|13627.35|13507.35|13627.36|13507.36|13626.15|13506.15|8
1651643430000|2022-05-04 05:50:30|13627.21|13507.21|13627.67|13507.67|13627.67|13507.67|13627.21|13507.21|6
1651643440000|2022-05-04 05:50:40|13627.82|13507.82|13628.5|13508.5|13628.51|13508.51|13627.82|13507.82|8
1651643450000|2022-05-04 05:50:50|13628.47|13508.47|13629.72|13509.72|13629.72|13509.72|13628.47|13508.47|10
1651643460000|2022-05-04 05:51:00|13629.77|13509.77|13631.13|13511.13|13631.13|13511.13|13629.69|13509.69|8
1651643470000|2022-05-04 05:51:10|13631.34|13511.34|13633.1|13513.1|13633.1|13513.1|13631.34|13511.34|8
1651643480000|2022-05-04 05:51:20|13633.34|13513.34|13635.51|13515.51|13635.6|13515.6|13633.29|13513.29|9
1651643490000|2022-05-04 05:51:30|13635.55|13515.55|13635.91|13515.91|13636.2|13516.2|13635.26|13515.26|9
1651643500000|2022-05-04 05:51:40|13637.57|13517.57|13638.62|13518.62|13638.62|13518.62|13637.57|13517.57|7
1651643510000|2022-05-04 05:51:50|13638.16|13518.16|13638.17|13518.17|13638.21|13518.21|13637.95|13517.95|8
1651643520000|2022-05-04 05:52:00|13638.2|13518.2|13637.22|13517.22|13638.2|13518.2|13637.22|13517.22|7
1651643530000|2022-05-04 05:52:10|13637.21|13517.21|13637.93|13517.93|13637.96|13517.96|13637.21|13517.21|9
1651643540000|2022-05-04 05:52:20|13637.89|13517.89|13639.23|13519.23|13639.23|13519.23|13637.89|13517.89|7
1651643550000|2022-05-04 05:52:30|13639.07|13519.07|13638.28|13518.28|13639.07|13519.07|13638.24|13518.24|6
1651643560000|2022-05-04 05:52:40|13638.23|13518.23|13638.19|13518.19|13638.26|13518.26|13637.91|13517.91|9
1651643570000|2022-05-04 05:52:50|13638.14|13518.14|13637.59|13517.59|13638.19|13518.19|13637.59|13517.59|9
1651643580000|2022-05-04 05:53:00|13637.58|13517.58|13638.39|13518.39|13638.4|13518.4|13637.58|13517.58|7
1651643590000|2022-05-04 05:53:10|13639.02|13519.02|13639.46|13519.46|13639.51|13519.51|13639.02|13519.02|7
1651643600000|2022-05-04 05:53:20|13639.4|13519.4|13639.9|13519.9|13639.9|13519.9|13639.33|13519.33|8
1651643610000|2022-05-04 05:53:30|13639.96|13519.96|13639.81|13519.81|13639.96|13519.96|13639.46|13519.46|10
1651643620000|2022-05-04 05:53:40|13639.8|13519.8|13639.94|13519.94|13639.94|13519.94|13639.76|13519.76|5
1651643630000|2022-05-04 05:53:50|13640.11|13520.11|13639.63|13519.63|13640.11|13520.11|13639.59|13519.59|9
1651643640000|2022-05-04 05:54:00|13639.57|13519.57|13639.51|13519.51|13639.57|13519.57|13639.27|13519.27|9
1651643650000|2022-05-04 05:54:10|13639.5|13519.5|13640.29|13520.29|13640.29|13520.29|13639.5|13519.5|7
1651643660000|2022-05-04 05:54:20|13640.26|13520.26|13640.38|13520.38|13640.56|13520.56|13640.26|13520.26|9
1651643670000|2022-05-04 05:54:30|13640.24|13520.24|13640.01|13520.01|13640.28|13520.28|13640.01|13520.01|10
1651643680000|2022-05-04 05:54:40|13640.56|13520.56|13640.36|13520.36|13640.88|13520.88|13640.36|13520.36|9
1651643690000|2022-05-04 05:54:50|13640.44|13520.44|13639.77|13519.77|13640.44|13520.44|13639.77|13519.77|10
1651643700000|2022-05-04 05:55:00|13639.01|13519.01|13637.64|13517.64|13639.01|13519.01|13637.64|13517.64|10
1651643710000|2022-05-04 05:55:10|13637.53|13517.53|13639.36|13519.36|13639.36|13519.36|13637.48|13517.48|10
1651643720000|2022-05-04 05:55:20|13639.27|13519.27|13639.77|13519.77|13639.77|13519.77|13639.24|13519.24|10
1651643730000|2022-05-04 05:55:30|13639.63|13519.63|13640.39|13520.39|13640.47|13520.47|13639.63|13519.63|9
1651643740000|2022-05-04 05:55:40|13640.45|13520.45|13640.24|13520.24|13640.72|13520.72|13640.24|13520.24|9
1651643750000|2022-05-04 05:55:50|13640.38|13520.38|13641.03|13521.03|13641.03|13521.03|13640.35|13520.35|10
1651643760000|2022-05-04 05:56:00|13641.31|13521.31|13642.74|13522.74|13642.74|13522.74|13641.31|13521.31|9
1651643770000|2022-05-04 05:56:10|13643.03|13523.03|13643.04|13523.04|13643.29|13523.29|13643.03|13523.03|9
1651643780000|2022-05-04 05:56:20|13642.72|13522.72|13642.9|13522.9|13643.2|13523.2|13642.62|13522.62|10
1651643790000|2022-05-04 05:56:30|13642.97|13522.97|13643.54|13523.54|13643.65|13523.65|13642.97|13522.97|10
1651643800000|2022-05-04 05:56:40|13643.74|13523.74|13644.64|13524.64|13644.64|13524.64|13643.74|13523.74|10
1651643810000|2022-05-04 05:56:50|13644.8|13524.8|13646.03|13526.03|13646.06|13526.06|13644.51|13524.51|10
1651643820000|2022-05-04 05:57:00|13646.16|13526.16|13647.58|13527.58|13647.58|13527.58|13646.16|13526.16|10
1651643830000|2022-05-04 05:57:10|13647.9|13527.9|13647.5|13527.5|13648.06|13528.06|13647.5|13527.5|10
1651643840000|2022-05-04 05:57:20|13647.51|13527.51|13646.42|13526.42|13647.61|13527.61|13646.42|13526.42|10
1651643850000|2022-05-04 05:57:30|13646.27|13526.27|13644.27|13524.27|13646.27|13526.27|13644.21|13524.21|10
1651643860000|2022-05-04 05:57:40|13644.22|13524.22|13643.77|13523.77|13644.22|13524.22|13643.62|13523.62|10
1651643870000|2022-05-04 05:57:50|13643.71|13523.71|13643.55|13523.55|13643.85|13523.85|13643.34|13523.34|10
1651643880000|2022-05-04 05:58:00|13643.88|13523.88|13643.21|13523.21|13643.94|13523.94|13642.96|13522.96|10
1651643890000|2022-05-04 05:58:10|13643.16|13523.16|13643.43|13523.43|13643.5|13523.5|13643.09|13523.09|8
1651643900000|2022-05-04 05:58:20|13643.46|13523.46|13643.33|13523.33|13643.68|13523.68|13643.28|13523.28|9
1651643910000|2022-05-04 05:58:30|13643.15|13523.15|13643.51|13523.51|13643.51|13523.51|13643.12|13523.12|9
1651643920000|2022-05-04 05:58:40|13643.79|13523.79|13643.71|13523.71|13644.01|13524.01|13643.71|13523.71|9
1651643930000|2022-05-04 05:58:50|13643.63|13523.63|13643.56|13523.56|13643.63|13523.63|13643|13523|10
1651643940000|2022-05-04 05:59:00|13643.46|13523.46|13642.61|13522.61|13643.69|13523.69|13642.61|13522.61|8
1651643950000|2022-05-04 05:59:10|13642.57|13522.57|13642.08|13522.08|13642.57|13522.57|13641.94|13521.94|9
1651643960000|2022-05-04 05:59:20|13641.96|13521.96|13640.64|13520.64|13641.96|13521.96|13640.64|13520.64|10
1651643970000|2022-05-04 05:59:30|13640.37|13520.37|13639.7|13519.7|13640.37|13520.37|13639.7|13519.7|8
1651643980000|2022-05-04 05:59:40|13639.63|13519.63|13639.37|13519.37|13639.69|13519.69|13639.37|13519.37|9
1651643990000|2022-05-04 05:59:50|13639.32|13519.32|13639.39|13519.39|13639.39|13519.39|13639.23|13519.23|9
1651644000000|2022-05-04 06:00:00|13639.09|13519.09|13637.93|13517.93|13639.34|13519.34|13637.92|13517.92|10
1651644010000|2022-05-04 06:00:10|13637.67|13517.67|13639.65|13519.65|13639.65|13519.65|13637.41|13517.41|9
1651644020000|2022-05-04 06:00:20|13640.37|13520.37|13642.17|13522.17|13642.17|13522.17|13640.37|13520.37|9
1651644030000|2022-05-04 06:00:30|13642.21|13522.21|13645.69|13525.69|13645.69|13525.69|13642.17|13522.17|10
1651644040000|2022-05-04 06:00:40|13645.96|13525.96|13646.39|13526.39|13646.51|13526.51|13645.96|13525.96|10
1651644050000|2022-05-04 06:00:50|13646.35|13526.35|13646.59|13526.59|13646.59|13526.59|13646|13526|10
1651644060000|2022-05-04 06:01:00|13646.88|13526.88|13648.06|13528.06|13648.06|13528.06|13646.88|13526.88|8
1651644070000|2022-05-04 06:01:10|13648.13|13528.13|13650.22|13530.22|13650.22|13530.22|13648.13|13528.13|10
1651644080000|2022-05-04 06:01:20|13650.4|13530.4|13650.72|13530.72|13650.72|13530.72|13650.4|13530.4|8
1651644090000|2022-05-04 06:01:30|13650.78|13530.78|13652.12|13532.12|13652.12|13532.12|13650.52|13530.52|10
1651644100000|2022-05-04 06:01:40|13652.4|13532.4|13655.99|13535.99|13655.99|13535.99|13652.4|13532.4|10
1651644110000|2022-05-04 06:01:50|13656.55|13536.55|13657.88|13537.88|13658.09|13538.09|13656.55|13536.55|9
1651644120000|2022-05-04 06:02:00|13657.87|13537.87|13657.5|13537.5|13658.24|13538.24|13657.49|13537.49|9
1651644130000|2022-05-04 06:02:10|13657.57|13537.57|13657.75|13537.75|13657.97|13537.97|13656.77|13536.77|10
1651644140000|2022-05-04 06:02:20|13657.73|13537.73|13659.51|13539.51|13659.51|13539.51|13657.73|13537.73|9
1651644150000|2022-05-04 06:02:30|13659.69|13539.69|13659.19|13539.19|13659.78|13539.78|13659.19|13539.19|10
1651644160000|2022-05-04 06:02:40|13659.15|13539.15|13658|13538|13659.21|13539.21|13658|13538|9
1651644170000|2022-05-04 06:02:50|13657.75|13537.75|13657.97|13537.97|13658.29|13538.29|13657.75|13537.75|10
1651644180000|2022-05-04 06:03:00|13657.93|13537.93|13658|13538|13658.07|13538.07|13657.86|13537.86|8
1651644190000|2022-05-04 06:03:10|13657.95|13537.95|13657.96|13537.96|13658.02|13538.02|13657.92|13537.92|10
1651644200000|2022-05-04 06:03:20|13658.03|13538.03|13657.93|13537.93|13658.31|13538.31|13657.92|13537.92|9
1651644210000|2022-05-04 06:03:30|13658.08|13538.08|13658.26|13538.26|13658.26|13538.26|13658.08|13538.08|7
1651644220000|2022-05-04 06:03:40|13658.19|13538.19|13658.79|13538.79|13658.79|13538.79|13658.12|13538.12|10
1651644230000|2022-05-04 06:03:50|13658.9|13538.9|13659.89|13539.89|13659.89|13539.89|13658.9|13538.9|10
1651644240000|2022-05-04 06:04:00|13660|13540|13660.25|13540.25|13660.25|13540.25|13660|13540|10
1651644250000|2022-05-04 06:04:10|13660.29|13540.29|13661.08|13541.08|13661.13|13541.13|13660.29|13540.29|10
1651644260000|2022-05-04 06:04:20|13661.22|13541.22|13662.39|13542.39|13662.39|13542.39|13661.22|13541.22|9
1651644270000|2022-05-04 06:04:30|13662.48|13542.48|13663.55|13543.55|13663.55|13543.55|13662.44|13542.44|9
1651644280000|2022-05-04 06:04:40|13663.56|13543.56|13669.64|13549.64|13669.64|13549.64|13663.35|13543.35|10
1651644290000|2022-05-04 06:04:50|13670.37|13550.37|13676.08|13556.08|13676.09|13556.09|13670.37|13550.37|10
1651644300000|2022-05-04 06:05:00|13676.04|13556.04|13679.69|13559.69|13679.69|13559.69|13676.04|13556.04|10
1651644310000|2022-05-04 06:05:10|13679.67|13559.67|13679.54|13559.54|13680.49|13560.49|13679.54|13559.54|10
1651644320000|2022-05-04 06:05:20|13680|13560|13680.55|13560.55|13680.81|13560.81|13679.73|13559.73|10
1651644330000|2022-05-04 06:05:30|13680.38|13560.38|13681.4|13561.4|13681.45|13561.45|13679.82|13559.82|10
1651644340000|2022-05-04 06:05:40|13681.45|13561.45|13681.17|13561.17|13682.09|13562.09|13681.17|13561.17|10
1651644350000|2022-05-04 06:05:50|13681.07|13561.07|13679.71|13559.71|13681.07|13561.07|13679.71|13559.71|10
1651644360000|2022-05-04 06:06:00|13679.81|13559.81|13680.19|13560.19|13680.19|13560.19|13679.65|13559.65|10
1651644370000|2022-05-04 06:06:10|13680.05|13560.05|13680.7|13560.7|13680.72|13560.72|13680.05|13560.05|10
1651644380000|2022-05-04 06:06:20|13680.66|13560.66|13681.24|13561.24|13681.57|13561.57|13680.61|13560.61|10
1651644390000|2022-05-04 06:06:30|13681.23|13561.23|13682.32|13562.32|13682.32|13562.32|13681.21|13561.21|9
1651644400000|2022-05-04 06:06:40|13682.52|13562.52|13681.06|13561.06|13682.52|13562.52|13681.06|13561.06|9
1651644410000|2022-05-04 06:06:50|13681.13|13561.13|13681.19|13561.19|13681.3|13561.3|13681.04|13561.04|9
1651644420000|2022-05-04 06:07:00|13681.26|13561.26|13681.43|13561.43|13681.72|13561.72|13681.24|13561.24|10
1651644430000|2022-05-04 06:07:10|13681.45|13561.45|13682.54|13562.54|13682.54|13562.54|13681.45|13561.45|10
1651644440000|2022-05-04 06:07:20|13682.66|13562.66|13683.57|13563.57|13683.57|13563.57|13682.54|13562.54|7
1651644450000|2022-05-04 06:07:30|13683.73|13563.73|13683.52|13563.52|13683.86|13563.86|13683.42|13563.42|10
1651644460000|2022-05-04 06:07:40|13683.65|13563.65|13683.77|13563.77|13683.86|13563.86|13683.05|13563.05|9
1651644470000|2022-05-04 06:07:50|13684.01|13564.01|13685.15|13565.15|13685.15|13565.15|13684.01|13564.01|9
1651644480000|2022-05-04 06:08:00|13685.17|13565.17|13684.52|13564.52|13685.38|13565.38|13684.52|13564.52|10
1651644490000|2022-05-04 06:08:10|13684.48|13564.48|13684.81|13564.81|13684.81|13564.81|13683.79|13563.79|10
1651644500000|2022-05-04 06:08:20|13684.75|13564.75|13685.26|13565.26|13685.51|13565.51|13684.75|13564.75|10
1651644510000|2022-05-04 06:08:30|13685.52|13565.52|13687.96|13567.96|13687.96|13567.96|13685.52|13565.52|9
1651644520000|2022-05-04 06:08:40|13687.2|13567.2|13688.75|13568.75|13688.87|13568.87|13687.2|13567.2|10
1651644530000|2022-05-04 06:08:50|13688.9|13568.9|13689.69|13569.69|13689.69|13569.69|13688.71|13568.71|10
1651644540000|2022-05-04 06:09:00|13692.13|13572.13|13709.52|13589.52|13709.52|13589.52|13692.13|13572.13|10
1651644550000|2022-05-04 06:09:10|13710.3|13590.3|13718.78|13598.78|13718.78|13598.78|13710.3|13590.3|10
1651644560000|2022-05-04 06:09:20|13720.53|13600.53|13721.69|13601.69|13722.58|13602.58|13720.53|13600.53|9
1651644570000|2022-05-04 06:09:30|13722.04|13602.04|13720.8|13600.8|13722.04|13602.04|13720.4|13600.4|10
1651644580000|2022-05-04 06:09:40|13719.92|13599.92|13720.61|13600.61|13721.05|13601.05|13719.9|13599.9|10
1651644590000|2022-05-04 06:09:50|13720.63|13600.63|13720.98|13600.98|13720.99|13600.99|13720.3|13600.3|10
1651644600000|2022-05-04 06:10:00|13720.66|13600.66|13721.54|13601.54|13721.54|13601.54|13720.66|13600.66|10
1651644610000|2022-05-04 06:10:10|13721.47|13601.47|13723.08|13603.08|13723.08|13603.08|13721.47|13601.47|7
1651644620000|2022-05-04 06:10:20|13723.37|13603.37|13724.26|13604.26|13724.26|13604.26|13723.16|13603.16|10
1651644630000|2022-05-04 06:10:30|13723.77|13603.77|13727.18|13607.18|13727.18|13607.18|13723.77|13603.77|10
1651644640000|2022-05-04 06:10:40|13727.58|13607.58|13730.26|13610.26|13730.41|13610.41|13727.58|13607.58|10
1651644650000|2022-05-04 06:10:50|13729.95|13609.95|13729.45|13609.45|13730.41|13610.41|13729.45|13609.45|10
1651644660000|2022-05-04 06:11:00|13729.07|13609.07|13726.27|13606.27|13729.07|13609.07|13726.27|13606.27|10
1651644670000|2022-05-04 06:11:10|13726.1|13606.1|13724.4|13604.4|13726.1|13606.1|13724.4|13604.4|10
1651644680000|2022-05-04 06:11:20|13724.29|13604.29|13723.2|13603.2|13724.35|13604.35|13723.19|13603.19|10
1651644690000|2022-05-04 06:11:30|13723.1|13603.1|13721.82|13601.82|13723.1|13603.1|13721.82|13601.82|10
1651644700000|2022-05-04 06:11:40|13721.79|13601.79|13721.61|13601.61|13721.81|13601.81|13720.78|13600.78|10
1651644710000|2022-05-04 06:11:50|13721.65|13601.65|13721.55|13601.55|13721.67|13601.67|13721.24|13601.24|10
1651644720000|2022-05-04 06:12:00|13721.74|13601.74|13721.54|13601.54|13721.78|13601.78|13721.24|13601.24|10
1651644730000|2022-05-04 06:12:10|13722.12|13602.12|13723.38|13603.38|13723.38|13603.38|13722.01|13602.01|10
1651644740000|2022-05-04 06:12:20|13723.76|13603.76|13724.77|13604.77|13724.77|13604.77|13723.76|13603.76|10
1651644750000|2022-05-04 06:12:30|13724.46|13604.46|13725.46|13605.46|13725.71|13605.71|13724.21|13604.21|10
1651644760000|2022-05-04 06:12:40|13725.34|13605.34|13726.38|13606.38|13726.8|13606.8|13725.34|13605.34|10
1651644770000|2022-05-04 06:12:50|13726.34|13606.34|13726.63|13606.63|13727.21|13607.21|13726.34|13606.34|10
1651644780000|2022-05-04 06:13:00|13726.96|13606.96|13725.28|13605.28|13726.96|13606.96|13725.28|13605.28|10
1651644790000|2022-05-04 06:13:10|13725.09|13605.09|13723.84|13603.84|13725.1|13605.1|13723.68|13603.68|10
1651644800000|2022-05-04 06:13:20|13723.77|13603.77|13721.78|13601.78|13723.77|13603.77|13721.78|13601.78|10
1651644810000|2022-05-04 06:13:30|13721.66|13601.66|13720.53|13600.53|13721.66|13601.66|13720.53|13600.53|7
1651644820000|2022-05-04 06:13:40|13720.78|13600.78|13720.34|13600.34|13720.89|13600.89|13720.15|13600.15|9
1651644830000|2022-05-04 06:13:50|13720.11|13600.11|13720.41|13600.41|13720.41|13600.41|13719.76|13599.76|10
1651644840000|2022-05-04 06:14:00|13720.23|13600.23|13720.46|13600.46|13720.46|13600.46|13719.46|13599.46|9
1651644850000|2022-05-04 06:14:10|13720.85|13600.85|13720.88|13600.88|13721.26|13601.26|13720.85|13600.85|8
1651644860000|2022-05-04 06:14:20|13720.89|13600.89|13721.24|13601.24|13721.26|13601.26|13720.89|13600.89|9
1651644870000|2022-05-04 06:14:30|13721.09|13601.09|13720.57|13600.57|13721.11|13601.11|13720.56|13600.56|10
1651644880000|2022-05-04 06:14:40|13720.59|13600.59|13719.65|13599.65|13720.59|13600.59|13719.65|13599.65|7
1651644890000|2022-05-04 06:14:50|13718.84|13598.84|13717.52|13597.52|13718.84|13598.84|13717.47|13597.47|9
1651644900000|2022-05-04 06:15:00|13717.64|13597.64|13717.35|13597.35|13717.64|13597.64|13716.97|13596.97|10
1651644910000|2022-05-04 06:15:10|13717.72|13597.72|13717.97|13597.97|13718.26|13598.26|13717.66|13597.66|8
1651644920000|2022-05-04 06:15:20|13717.91|13597.91|13718.51|13598.51|13718.51|13598.51|13717.91|13597.91|8
1651644930000|2022-05-04 06:15:30|13718.91|13598.91|13719.6|13599.6|13719.64|13599.64|13718.91|13598.91|8
1651644940000|2022-05-04 06:15:40|13719.67|13599.67|13721.48|13601.48|13721.48|13601.48|13719.67|13599.67|9
1651644950000|2022-05-04 06:15:50|13721.27|13601.27|13720.34|13600.34|13721.49|13601.49|13720.34|13600.34|10
1651644960000|2022-05-04 06:16:00|13719.21|13599.21|13718.37|13598.37|13719.21|13599.21|13718.37|13598.37|8
1651644970000|2022-05-04 06:16:10|13718.04|13598.04|13716.03|13596.03|13718.04|13598.04|13716.03|13596.03|10
1651644980000|2022-05-04 06:16:20|13715.93|13595.93|13714.83|13594.83|13715.93|13595.93|13714.83|13594.83|10
1651644990000|2022-05-04 06:16:30|13714.73|13594.73|13715.15|13595.15|13715.35|13595.35|13714.38|13594.38|10
1651645000000|2022-05-04 06:16:40|13715.18|13595.18|13714.29|13594.29|13715.28|13595.28|13714.24|13594.24|9
1651645010000|2022-05-04 06:16:50|13714.56|13594.56|13713.98|13593.98|13714.56|13594.56|13713.75|13593.75|9
1651645020000|2022-05-04 06:17:00|13713.75|13593.75|13713.71|13593.71|13714.08|13594.08|13713.66|13593.66|8
1651645030000|2022-05-04 06:17:10|13713.51|13593.51|13713.27|13593.27|13713.59|13593.59|13712.86|13592.86|10
1651645040000|2022-05-04 06:17:20|13713.34|13593.34|13713.11|13593.11|13713.63|13593.63|13713.11|13593.11|10
1651645050000|2022-05-04 06:17:30|13713.09|13593.09|13712.74|13592.74|13713.09|13593.09|13712.15|13592.15|10
1651645060000|2022-05-04 06:17:40|13712.86|13592.86|13712.49|13592.49|13712.92|13592.92|13712.3|13592.3|9
1651645070000|2022-05-04 06:17:50|13712.67|13592.67|13712.41|13592.41|13712.67|13592.67|13712.05|13592.05|9
1651645080000|2022-05-04 06:18:00|13712.35|13592.35|13712.75|13592.75|13712.84|13592.84|13712.35|13592.35|7
1651645090000|2022-05-04 06:18:10|13712.85|13592.85|13712.4|13592.4|13713.16|13593.16|13712.4|13592.4|10
1651645100000|2022-05-04 06:18:20|13712.32|13592.32|13713.77|13593.77|13713.83|13593.83|13712.32|13592.32|10
1651645110000|2022-05-04 06:18:30|13713.79|13593.79|13715.14|13595.14|13715.14|13595.14|13713.51|13593.51|10
1651645120000|2022-05-04 06:18:40|13715.09|13595.09|13715.26|13595.26|13715.26|13595.26|13714.68|13594.68|9
1651645130000|2022-05-04 06:18:50|13715.68|13595.68|13715.78|13595.78|13715.89|13595.89|13715.66|13595.66|9
1651645140000|2022-05-04 06:19:00|13715.79|13595.79|13715.83|13595.83|13716.08|13596.08|13715.79|13595.79|8
1651645150000|2022-05-04 06:19:10|13715.85|13595.85|13715.55|13595.55|13715.85|13595.85|13715.31|13595.31|9
1651645160000|2022-05-04 06:19:20|13715.59|13595.59|13716.37|13596.37|13716.37|13596.37|13715.59|13595.59|8
1651645170000|2022-05-04 06:19:30|13716.55|13596.55|13716.51|13596.51|13716.64|13596.64|13715.87|13595.87|9
1651645180000|2022-05-04 06:19:40|13716.57|13596.57|13715.6|13595.6|13716.64|13596.64|13715.6|13595.6|10
1651645190000|2022-05-04 06:19:50|13715.09|13595.09|13714.09|13594.09|13715.21|13595.21|13713.87|13593.87|10
1651645200000|2022-05-04 06:20:00|13714.02|13594.02|13712.91|13592.91|13714.02|13594.02|13712.76|13592.76|9
1651645210000|2022-05-04 06:20:10|13712.92|13592.92|13714.11|13594.11|13714.11|13594.11|13712.92|13592.92|9
1651645220000|2022-05-04 06:20:20|13713.72|13593.72|13713.02|13593.02|13713.74|13593.74|13712.92|13592.92|8
1651645230000|2022-05-04 06:20:30|13712.76|13592.76|13712.58|13592.58|13712.93|13592.93|13712.55|13592.55|9
1651645240000|2022-05-04 06:20:40|13712.62|13592.62|13712.64|13592.64|13712.7|13592.7|13712.31|13592.31|9
1651645250000|2022-05-04 06:20:50|13712.68|13592.68|13711.88|13591.88|13712.68|13592.68|13711.88|13591.88|9
1651645260000|2022-05-04 06:21:00|13711.85|13591.85|13711.93|13591.93|13711.97|13591.97|13711.83|13591.83|7
1651645270000|2022-05-04 06:21:10|13712.04|13592.04|13713.49|13593.49|13713.49|13593.49|13712.04|13592.04|10
1651645280000|2022-05-04 06:21:20|13713.29|13593.29|13713.61|13593.61|13713.61|13593.61|13713.24|13593.24|10
1651645290000|2022-05-04 06:21:30|13713.47|13593.47|13713.19|13593.19|13713.6|13593.6|13713.19|13593.19|10
1651645300000|2022-05-04 06:21:40|13713.27|13593.27|13712.66|13592.66|13713.31|13593.31|13712.54|13592.54|10
1651645310000|2022-05-04 06:21:50|13712.62|13592.62|13712.73|13592.73|13712.73|13592.73|13712.43|13592.43|9
1651645320000|2022-05-04 06:22:00|13712.74|13592.74|13712.43|13592.43|13712.87|13592.87|13712.43|13592.43|10
1651645330000|2022-05-04 06:22:10|13712.15|13592.15|13711.59|13591.59|13712.15|13592.15|13711.54|13591.54|8
1651645340000|2022-05-04 06:22:20|13711.62|13591.62|13712.04|13592.04|13712.04|13592.04|13711.61|13591.61|8
1651645350000|2022-05-04 06:22:30|13712.05|13592.05|13712.16|13592.16|13712.4|13592.4|13712.01|13592.01|10
1651645360000|2022-05-04 06:22:40|13712.26|13592.26|13712.97|13592.97|13712.97|13592.97|13712.26|13592.26|9
1651645370000|2022-05-04 06:22:50|13713.03|13593.03|13713.46|13593.46|13713.51|13593.51|13713.03|13593.03|9
1651645380000|2022-05-04 06:23:00|13713.52|13593.52|13713.88|13593.88|13713.88|13593.88|13713.5|13593.5|9
1651645390000|2022-05-04 06:23:10|13714.17|13594.17|13714.21|13594.21|13714.33|13594.33|13714.05|13594.05|10
1651645400000|2022-05-04 06:23:20|13714.36|13594.36|13714.62|13594.62|13714.66|13594.66|13714.36|13594.36|10
1651645410000|2022-05-04 06:23:30|13713.91|13593.91|13713.25|13593.25|13714.06|13594.06|13713.25|13593.25|8
1651645420000|2022-05-04 06:23:40|13713.27|13593.27|13712.76|13592.76|13713.27|13593.27|13712.76|13592.76|8
1651645430000|2022-05-04 06:23:50|13712.71|13592.71|13712.56|13592.56|13712.71|13592.71|13712.56|13592.56|9
1651645440000|2022-05-04 06:24:00|13712.43|13592.43|13712.97|13592.97|13712.97|13592.97|13712.43|13592.43|8
1651645450000|2022-05-04 06:24:10|13713.04|13593.04|13714.69|13594.69|13714.77|13594.77|13713.04|13593.04|10
1651645460000|2022-05-04 06:24:20|13714.72|13594.72|13715.26|13595.26|13715.55|13595.55|13714.72|13594.72|10
1651645470000|2022-05-04 06:24:30|13715.36|13595.36|13715.48|13595.48|13715.53|13595.53|13715.01|13595.01|10
1651645480000|2022-05-04 06:24:40|13715.42|13595.42|13715.21|13595.21|13715.66|13595.66|13715.21|13595.21|8
1651645490000|2022-05-04 06:24:50|13715.19|13595.19|13714.92|13594.92|13715.19|13595.19|13714.9|13594.9|10
1651645500000|2022-05-04 06:25:00|13714.86|13594.86|13714.16|13594.16|13714.86|13594.86|13714.16|13594.16|8
1651645510000|2022-05-04 06:25:10|13714.18|13594.18|13714.04|13594.04|13714.18|13594.18|13714.04|13594.04|8
1651645520000|2022-05-04 06:25:20|13714.07|13594.07|13715.02|13595.02|13715.02|13595.02|13714.07|13594.07|10
1651645530000|2022-05-04 06:25:30|13715.32|13595.32|13716.59|13596.59|13716.62|13596.62|13715.32|13595.32|10
1651645540000|2022-05-04 06:25:40|13716.38|13596.38|13716.21|13596.21|13716.85|13596.85|13716.21|13596.21|9
1651645550000|2022-05-04 06:25:50|13715.96|13595.96|13714.21|13594.21|13715.96|13595.96|13714.19|13594.19|10
1651645560000|2022-05-04 06:26:00|13713.96|13593.96|13713.27|13593.27|13714.08|13594.08|13713.27|13593.27|8
1651645570000|2022-05-04 06:26:10|13713.09|13593.09|13713.04|13593.04|13713.13|13593.13|13712.9|13592.9|7
1651645580000|2022-05-04 06:26:20|13713.11|13593.11|13712.24|13592.24|13713.11|13593.11|13712.24|13592.24|9
1651645590000|2022-05-04 06:26:30|13712.25|13592.25|13711.25|13591.25|13712.25|13592.25|13711.04|13591.04|9
1651645600000|2022-05-04 06:26:40|13710.89|13590.89|13710.33|13590.33|13711|13591|13710.24|13590.24|10
1651645610000|2022-05-04 06:26:50|13710.26|13590.26|13707.93|13587.93|13710.26|13590.26|13707.93|13587.93|9
1651645620000|2022-05-04 06:27:00|13708.02|13588.02|13707.79|13587.79|13708.4|13588.4|13707.77|13587.77|9
1651645630000|2022-05-04 06:27:10|13707.56|13587.56|13707.75|13587.75|13707.93|13587.93|13707.46|13587.46|8
1651645640000|2022-05-04 06:27:20|13707.87|13587.87|13706.87|13586.87|13707.98|13587.98|13706.87|13586.87|8
1651645650000|2022-05-04 06:27:30|13706.93|13586.93|13706.66|13586.66|13706.94|13586.94|13706.66|13586.66|9
1651645660000|2022-05-04 06:27:40|13706.69|13586.69|13706.65|13586.65|13706.73|13586.73|13706.61|13586.61|8
1651645670000|2022-05-04 06:27:50|13706.56|13586.56|13706.78|13586.78|13706.78|13586.78|13706.56|13586.56|8
1651645680000|2022-05-04 06:28:00|13706.51|13586.51|13706.15|13586.15|13706.51|13586.51|13706.15|13586.15|7
1651645690000|2022-05-04 06:28:10|13706.24|13586.24|13706.11|13586.11|13706.24|13586.24|13705.95|13585.95|6
1651645700000|2022-05-04 06:28:20|13706.12|13586.12|13705.32|13585.32|13706.2|13586.2|13705.32|13585.32|8
1651645710000|2022-05-04 06:28:30|13705.22|13585.22|13704.81|13584.81|13705.23|13585.23|13704.68|13584.68|10
1651645720000|2022-05-04 06:28:40|13704.7|13584.7|13704.5|13584.5|13704.7|13584.7|13704.5|13584.5|3
1651645730000|2022-05-04 06:28:50|13704.49|13584.49|13704.12|13584.12|13704.49|13584.49|13704.12|13584.12|9
1651645740000|2022-05-04 06:29:00|13704.04|13584.04|13704.7|13584.7|13704.7|13584.7|13703.91|13583.91|10
1651645750000|2022-05-04 06:29:10|13704.39|13584.39|13704.87|13584.87|13705.11|13585.11|13704.39|13584.39|9
1651645760000|2022-05-04 06:29:20|13704.81|13584.81|13705.98|13585.98|13705.98|13585.98|13704.65|13584.65|10
1651645770000|2022-05-04 06:29:30|13706.6|13586.6|13706.73|13586.73|13706.9|13586.9|13706.59|13586.59|10
1651645780000|2022-05-04 06:29:40|13706.35|13586.35|13705.96|13585.96|13706.51|13586.51|13705.96|13585.96|9
1651645790000|2022-05-04 06:29:50|13705.87|13585.87|13705.87|13585.87|13705.99|13585.99|13705.8|13585.8|10
1651645800000|2022-05-04 06:30:00|13705.96|13585.96|13706.79|13586.79|13706.79|13586.79|13705.96|13585.96|10
1651645810000|2022-05-04 06:30:10|13707.08|13587.08|13707.13|13587.13|13707.24|13587.24|13707.01|13587.01|9
1651645820000|2022-05-04 06:30:20|13707.36|13587.36|13707.97|13587.97|13707.99|13587.99|13707.36|13587.36|9
1651645830000|2022-05-04 06:30:30|13707.95|13587.95|13708.68|13588.68|13708.68|13588.68|13707.86|13587.86|10
1651645840000|2022-05-04 06:30:40|13709.03|13589.03|13708.79|13588.79|13709.03|13589.03|13708.73|13588.73|8
1651645850000|2022-05-04 06:30:50|13708.84|13588.84|13708.43|13588.43|13708.84|13588.84|13708.43|13588.43|8
1651645860000|2022-05-04 06:31:00|13708.5|13588.5|13708.01|13588.01|13708.5|13588.5|13707.88|13587.88|10
1651645870000|2022-05-04 06:31:10|13708.02|13588.02|13706.76|13586.76|13708.02|13588.02|13706.76|13586.76|10
1651645880000|2022-05-04 06:31:20|13706.63|13586.63|13708.05|13588.05|13708.05|13588.05|13706.44|13586.44|9
1651645890000|2022-05-04 06:31:30|13708.6|13588.6|13710.11|13590.11|13710.43|13590.43|13708.6|13588.6|10
1651645900000|2022-05-04 06:31:40|13710.06|13590.06|13710.63|13590.63|13710.63|13590.63|13710.06|13590.06|10
1651645910000|2022-05-04 06:31:50|13710.75|13590.75|13711.02|13591.02|13711.15|13591.15|13710.62|13590.62|9
1651645920000|2022-05-04 06:32:00|13710.97|13590.97|13711.19|13591.19|13711.19|13591.19|13710.91|13590.91|9
1651645930000|2022-05-04 06:32:10|13711.14|13591.14|13710.37|13590.37|13711.14|13591.14|13710.37|13590.37|9
1651645940000|2022-05-04 06:32:20|13710.25|13590.25|13709.68|13589.68|13710.25|13590.25|13709.68|13589.68|8
1651645950000|2022-05-04 06:32:30|13709.56|13589.56|13709.17|13589.17|13709.56|13589.56|13709.17|13589.17|6
1651645960000|2022-05-04 06:32:40|13709.1|13589.1|13708.08|13588.08|13709.1|13589.1|13708.08|13588.08|9
1651645970000|2022-05-04 06:32:50|13708.03|13588.03|13708.11|13588.11|13708.12|13588.12|13707.92|13587.92|8
1651645980000|2022-05-04 06:33:00|13708.07|13588.07|13708.15|13588.15|13708.27|13588.27|13708.07|13588.07|7
1651645990000|2022-05-04 06:33:10|13708.16|13588.16|13707.99|13587.99|13708.16|13588.16|13707.97|13587.97|9
1651646000000|2022-05-04 06:33:20|13707.79|13587.79|13706.59|13586.59|13707.79|13587.79|13706.59|13586.59|10
1651646010000|2022-05-04 06:33:30|13706.35|13586.35|13705.55|13585.55|13706.46|13586.46|13705.55|13585.55|10
1651646020000|2022-05-04 06:33:40|13705.53|13585.53|13705.35|13585.35|13705.61|13585.61|13705.07|13585.07|10
1651646030000|2022-05-04 06:33:50|13705.48|13585.48|13704.57|13584.57|13705.48|13585.48|13704.57|13584.57|10
1651646040000|2022-05-04 06:34:00|13703.8|13583.8|13704.29|13584.29|13704.29|13584.29|13703.61|13583.61|10
1651646050000|2022-05-04 06:34:10|13704.37|13584.37|13705.07|13585.07|13705.07|13585.07|13704.37|13584.37|9
1651646060000|2022-05-04 06:34:20|13705.11|13585.11|13704.37|13584.37|13705.11|13585.11|13704.37|13584.37|7
1651646070000|2022-05-04 06:34:30|13704.43|13584.43|13704.24|13584.24|13704.43|13584.43|13704.23|13584.23|9
1651646080000|2022-05-04 06:34:40|13704.18|13584.18|13703.93|13583.93|13704.18|13584.18|13703.93|13583.93|8
1651646090000|2022-05-04 06:34:50|13703.91|13583.91|13703.65|13583.65|13703.91|13583.91|13703.63|13583.63|7
1651646100000|2022-05-04 06:35:00|13703.64|13583.64|13703.45|13583.45|13703.69|13583.69|13703.45|13583.45|9
1651646110000|2022-05-04 06:35:10|13703.56|13583.56|13704.13|13584.13|13704.13|13584.13|13703.56|13583.56|9
1651646120000|2022-05-04 06:35:20|13704.15|13584.15|13704.86|13584.86|13704.86|13584.86|13704.15|13584.15|8
1651646130000|2022-05-04 06:35:30|13704.96|13584.96|13705.22|13585.22|13705.29|13585.29|13704.92|13584.92|9
1651646140000|2022-05-04 06:35:40|13705.26|13585.26|13707.01|13587.01|13707.01|13587.01|13705.26|13585.26|10
1651646150000|2022-05-04 06:35:50|13706.97|13586.97|13707.07|13587.07|13707.42|13587.42|13706.97|13586.97|10
1651646160000|2022-05-04 06:36:00|13707.08|13587.08|13707.63|13587.63|13707.64|13587.64|13706.96|13586.96|9
1651646170000|2022-05-04 06:36:10|13708.22|13588.22|13710.6|13590.6|13710.6|13590.6|13708.22|13588.22|10
1651646180000|2022-05-04 06:36:20|13710.84|13590.84|13710.25|13590.25|13711.57|13591.57|13710.25|13590.25|9
1651646190000|2022-05-04 06:36:30|13710.2|13590.2|13710.05|13590.05|13710.28|13590.28|13709.42|13589.42|10
1651646200000|2022-05-04 06:36:40|13709.84|13589.84|13709.9|13589.9|13709.9|13589.9|13709.4|13589.4|10
1651646210000|2022-05-04 06:36:50|13709.94|13589.94|13709.98|13589.98|13710.11|13590.11|13709.78|13589.78|10
1651646220000|2022-05-04 06:37:00|13710.03|13590.03|13709.84|13589.84|13710.11|13590.11|13709.84|13589.84|9
1651646230000|2022-05-04 06:37:10|13709.82|13589.82|13710.05|13590.05|13710.05|13590.05|13709.68|13589.68|8
1651646240000|2022-05-04 06:37:20|13709.87|13589.87|13710.33|13590.33|13710.33|13590.33|13709.61|13589.61|10
1651646250000|2022-05-04 06:37:30|13710.52|13590.52|13712.16|13592.16|13712.16|13592.16|13710.52|13590.52|10
1651646260000|2022-05-04 06:37:40|13712.17|13592.17|13712.44|13592.44|13712.52|13592.52|13712.01|13592.01|10
1651646270000|2022-05-04 06:37:50|13712.32|13592.32|13712.29|13592.29|13712.46|13592.46|13712.25|13592.25|8
1651646280000|2022-05-04 06:38:00|13712.38|13592.38|13712.48|13592.48|13713.21|13593.21|13712.38|13592.38|10
1651646290000|2022-05-04 06:38:10|13712.39|13592.39|13712.12|13592.12|13712.39|13592.39|13712.08|13592.08|10
1651646300000|2022-05-04 06:38:20|13712.16|13592.16|13712.57|13592.57|13712.9|13592.9|13712.05|13592.05|10
1651646310000|2022-05-04 06:38:30|13712.51|13592.51|13712.76|13592.76|13712.76|13592.76|13712.42|13592.42|10
1651646320000|2022-05-04 06:38:40|13712.85|13592.85|13713.22|13593.22|13713.22|13593.22|13712.68|13592.68|10
1651646330000|2022-05-04 06:38:50|13713.21|13593.21|13714|13594|13714.15|13594.15|13713.2|13593.2|10
1651646340000|2022-05-04 06:39:00|13714.03|13594.03|13715.43|13595.43|13715.43|13595.43|13714.03|13594.03|10
1651646350000|2022-05-04 06:39:10|13715.45|13595.45|13716.95|13596.95|13716.96|13596.96|13715.45|13595.45|8
1651646360000|2022-05-04 06:39:20|13716.98|13596.98|13718.46|13598.46|13718.46|13598.46|13716.82|13596.82|9
1651646370000|2022-05-04 06:39:30|13718.57|13598.57|13722.04|13602.04|13722.04|13602.04|13718.57|13598.57|10
1651646380000|2022-05-04 06:39:40|13722.22|13602.22|13722.72|13602.72|13722.73|13602.73|13722.22|13602.22|9
1651646390000|2022-05-04 06:39:50|13722.79|13602.79|13722.53|13602.53|13722.98|13602.98|13722.5|13602.5|9
1651646400000|2022-05-04 06:40:00|13722.56|13602.56|13723.47|13603.47|13723.49|13603.49|13722.52|13602.52|9
1651646410000|2022-05-04 06:40:10|13723.45|13603.45|13724.14|13604.14|13724.14|13604.14|13723.34|13603.34|8
1651646420000|2022-05-04 06:40:20|13724.22|13604.22|13724.83|13604.83|13724.83|13604.83|13724.22|13604.22|9
1651646430000|2022-05-04 06:40:30|13724.68|13604.68|13724.58|13604.58|13724.68|13604.68|13724.4|13604.4|10
1651646440000|2022-05-04 06:40:40|13724.69|13604.69|13726.77|13606.77|13726.77|13606.77|13724.69|13604.69|10
1651646450000|2022-05-04 06:40:50|13726.88|13606.88|13727.39|13607.39|13727.39|13607.39|13726.79|13606.79|9
1651646460000|2022-05-04 06:41:00|13727.49|13607.49|13730|13610|13730|13610|13727.49|13607.49|10
1651646470000|2022-05-04 06:41:10|13730.24|13610.24|13730.56|13610.56|13730.92|13610.92|13730.24|13610.24|10
1651646480000|2022-05-04 06:41:20|13730.62|13610.62|13731.52|13611.52|13731.52|13611.52|13730.61|13610.61|9
1651646490000|2022-05-04 06:41:30|13731.59|13611.59|13733.27|13613.27|13733.27|13613.27|13731.59|13611.59|8
1651646500000|2022-05-04 06:41:40|13733.44|13613.44|13735.02|13615.02|13735.02|13615.02|13733.44|13613.44|9
1651646510000|2022-05-04 06:41:50|13735.26|13615.26|13737.13|13617.13|13737.13|13617.13|13735.26|13615.26|9
1651646520000|2022-05-04 06:42:00|13737.27|13617.27|13739.91|13619.91|13740.15|13620.15|13737.27|13617.27|10
1651646530000|2022-05-04 06:42:10|13739.9|13619.9|13738.6|13618.6|13739.92|13619.92|13738.58|13618.58|10
1651646540000|2022-05-04 06:42:20|13738.65|13618.65|13739.6|13619.6|13739.6|13619.6|13738.65|13618.65|8
1651646550000|2022-05-04 06:42:30|13739.54|13619.54|13739.94|13619.94|13740.04|13620.04|13739.4|13619.4|10
1651646560000|2022-05-04 06:42:40|13739.53|13619.53|13737.49|13617.49|13739.53|13619.53|13737.49|13617.49|10
1651646570000|2022-05-04 06:42:50|13737.52|13617.52|13736.9|13616.9|13737.79|13617.79|13736.88|13616.88|10
1651646580000|2022-05-04 06:43:00|13736.8|13616.8|13735.11|13615.11|13736.8|13616.8|13735.11|13615.11|8
1651646590000|2022-05-04 06:43:10|13735.16|13615.16|13733.98|13613.98|13735.16|13615.16|13733.96|13613.96|10
1651646600000|2022-05-04 06:43:20|13733.9|13613.9|13733.65|13613.65|13733.9|13613.9|13733.33|13613.33|9
1651646610000|2022-05-04 06:43:30|13733.61|13613.61|13732.73|13612.73|13733.61|13613.61|13732.73|13612.73|9
1651646620000|2022-05-04 06:43:40|13732.5|13612.5|13733.25|13613.25|13733.25|13613.25|13732.36|13612.36|10
1651646630000|2022-05-04 06:43:50|13733.62|13613.62|13735.78|13615.78|13735.78|13615.78|13733.57|13613.57|10
1651646640000|2022-05-04 06:44:00|13735.66|13615.66|13736.94|13616.94|13736.94|13616.94|13735.66|13615.66|10
1651646650000|2022-05-04 06:44:10|13737.06|13617.06|13737.65|13617.65|13737.65|13617.65|13736.96|13616.96|10
1651646660000|2022-05-04 06:44:20|13737.68|13617.68|13738.14|13618.14|13738.14|13618.14|13737.68|13617.68|9
1651646670000|2022-05-04 06:44:30|13737.95|13617.95|13739.01|13619.01|13739.01|13619.01|13737.71|13617.71|10
1651646680000|2022-05-04 06:44:40|13738.97|13618.97|13739.86|13619.86|13740.11|13620.11|13738.97|13618.97|10
1651646690000|2022-05-04 06:44:50|13740|13620|13741.01|13621.01|13741.01|13621.01|13740|13620|10
1651646700000|2022-05-04 06:45:00|13741.62|13621.62|13742.91|13622.91|13742.95|13622.95|13741.62|13621.62|9
1651646710000|2022-05-04 06:45:10|13743|13623|13744.32|13624.32|13744.57|13624.57|13743|13623|10
1651646720000|2022-05-04 06:45:20|13744.06|13624.06|13745.37|13625.37|13746.2|13626.2|13744.06|13624.06|10
1651646730000|2022-05-04 06:45:30|13745.06|13625.06|13744.37|13624.37|13745.13|13625.13|13744.37|13624.37|9
1651646740000|2022-05-04 06:45:40|13743.98|13623.98|13741.6|13621.6|13743.98|13623.98|13741.6|13621.6|10
1651646750000|2022-05-04 06:45:50|13741.56|13621.56|13737.84|13617.84|13741.56|13621.56|13737.84|13617.84|10
1651646760000|2022-05-04 06:46:00|13737.86|13617.86|13738.77|13618.77|13738.77|13618.77|13737.83|13617.83|9
1651646770000|2022-05-04 06:46:10|13738.79|13618.79|13738.83|13618.83|13738.99|13618.99|13738.61|13618.61|10
1651646780000|2022-05-04 06:46:20|13738.89|13618.89|13739.78|13619.78|13739.95|13619.95|13738.89|13618.89|10
1651646790000|2022-05-04 06:46:30|13739.68|13619.68|13739.69|13619.69|13740.05|13620.05|13739.68|13619.68|8
1651646800000|2022-05-04 06:46:40|13739.6|13619.6|13739.09|13619.09|13739.6|13619.6|13739.04|13619.04|9
1651646810000|2022-05-04 06:46:50|13739.06|13619.06|13738.94|13618.94|13739.22|13619.22|13738.66|13618.66|10
1651646820000|2022-05-04 06:47:00|13738.93|13618.93|13738.81|13618.81|13738.93|13618.93|13738.74|13618.74|8
1651646830000|2022-05-04 06:47:10|13738.95|13618.95|13739.35|13619.35|13739.91|13619.91|13738.95|13618.95|9
1651646840000|2022-05-04 06:47:20|13739.28|13619.28|13738.78|13618.78|13739.28|13619.28|13738.7|13618.7|7
1651646850000|2022-05-04 06:47:30|13738.88|13618.88|13739.46|13619.46|13739.58|13619.58|13738.88|13618.88|9
1651646860000|2022-05-04 06:47:40|13739.47|13619.47|13740.13|13620.13|13740.17|13620.17|13739.32|13619.32|10
1651646870000|2022-05-04 06:47:50|13739.93|13619.93|13739.79|13619.79|13740.32|13620.32|13739.79|13619.79|8
1651646880000|2022-05-04 06:48:00|13739.6|13619.6|13741.45|13621.45|13741.45|13621.45|13739.48|13619.48|10
1651646890000|2022-05-04 06:48:10|13741.71|13621.71|13741.53|13621.53|13742.17|13622.17|13741.47|13621.47|10
1651646900000|2022-05-04 06:48:20|13741.27|13621.27|13740.92|13620.92|13741.99|13621.99|13740.92|13620.92|10
1651646910000|2022-05-04 06:48:30|13740.64|13620.64|13740.13|13620.13|13740.64|13620.64|13740.06|13620.06|9
1651646920000|2022-05-04 06:48:40|13740.11|13620.11|13738.65|13618.65|13740.11|13620.11|13738.55|13618.55|10
1651646930000|2022-05-04 06:48:50|13738.36|13618.36|13739.27|13619.27|13739.27|13619.27|13738.36|13618.36|10
1651646940000|2022-05-04 06:49:00|13739.75|13619.75|13740.35|13620.35|13740.35|13620.35|13739.6|13619.6|8
1651646950000|2022-05-04 06:49:10|13740.42|13620.42|13740.39|13620.39|13740.62|13620.62|13740.39|13620.39|9
1651646960000|2022-05-04 06:49:20|13740.45|13620.45|13741.6|13621.6|13741.6|13621.6|13740.3|13620.3|10
1651646970000|2022-05-04 06:49:30|13741.78|13621.78|13743.41|13623.41|13743.41|13623.41|13741.78|13621.78|10
1651646980000|2022-05-04 06:49:40|13743.6|13623.6|13745.02|13625.02|13745.06|13625.06|13743.6|13623.6|10
1651646990000|2022-05-04 06:49:50|13745.89|13625.89|13747|13627|13747|13627|13745.88|13625.88|9
1651647000000|2022-05-04 06:50:00|13747.1|13627.1|13747.25|13627.25|13747.73|13627.73|13747.1|13627.1|10
1651647010000|2022-05-04 06:50:10|13747.3|13627.3|13747.29|13627.29|13747.32|13627.32|13747.03|13627.03|10
1651647020000|2022-05-04 06:50:20|13747.41|13627.41|13748|13628|13748.1|13628.1|13747.41|13627.41|9
1651647030000|2022-05-04 06:50:30|13747.88|13627.88|13748.14|13628.14|13748.14|13628.14|13747.88|13627.88|9
1651647040000|2022-05-04 06:50:40|13747.86|13627.86|13747.37|13627.37|13747.91|13627.91|13747.24|13627.24|9
1651647050000|2022-05-04 06:50:50|13747.36|13627.36|13747.01|13627.01|13747.4|13627.4|13746.89|13626.89|10
1651647060000|2022-05-04 06:51:00|13747.09|13627.09|13747.28|13627.28|13747.28|13627.28|13747.09|13627.09|8
1651647070000|2022-05-04 06:51:10|13747.23|13627.23|13747.49|13627.49|13747.56|13627.56|13747.2|13627.2|9
1651647080000|2022-05-04 06:51:20|13747.55|13627.55|13747.05|13627.05|13747.55|13627.55|13746.75|13626.75|10
1651647090000|2022-05-04 06:51:30|13747.08|13627.08|13746.82|13626.82|13747.08|13627.08|13746.64|13626.64|10
1651647100000|2022-05-04 06:51:40|13746.79|13626.79|13746.64|13626.64|13746.79|13626.79|13746.54|13626.54|6
1651647110000|2022-05-04 06:51:50|13746.82|13626.82|13746.85|13626.85|13747.18|13627.18|13746.75|13626.75|9
1651647120000|2022-05-04 06:52:00|13746.7|13626.7|13746.46|13626.46|13746.89|13626.89|13746.46|13626.46|9
1651647130000|2022-05-04 06:52:10|13746.4|13626.4|13745.04|13625.04|13746.4|13626.4|13745.03|13625.03|9
1651647140000|2022-05-04 06:52:20|13745.21|13625.21|13745|13625|13745.22|13625.22|13745|13625|7
1651647150000|2022-05-04 06:52:30|13744.99|13624.99|13744.53|13624.53|13744.99|13624.99|13744.43|13624.43|9
1651647160000|2022-05-04 06:52:40|13744.38|13624.38|13744.35|13624.35|13744.7|13624.7|13744.3|13624.3|8
1651647170000|2022-05-04 06:52:50|13744.7|13624.7|13744.87|13624.87|13744.92|13624.92|13744.63|13624.63|9
1651647180000|2022-05-04 06:53:00|13744.98|13624.98|13745.18|13625.18|13745.24|13625.24|13744.65|13624.65|8
1651647190000|2022-05-04 06:53:10|13745.22|13625.22|13745.11|13625.11|13745.34|13625.34|13745.1|13625.1|9
1651647200000|2022-05-04 06:53:20|13745.39|13625.39|13746.11|13626.11|13746.11|13626.11|13745.39|13625.39|10
1651647210000|2022-05-04 06:53:30|13746.14|13626.14|13746.53|13626.53|13746.53|13626.53|13746.14|13626.14|6
1651647220000|2022-05-04 06:53:40|13746.59|13626.59|13746.53|13626.53|13746.77|13626.77|13746.53|13626.53|8
1651647230000|2022-05-04 06:53:50|13746.37|13626.37|13746.16|13626.16|13746.49|13626.49|13746.04|13626.04|10
1651647240000|2022-05-04 06:54:00|13746.15|13626.15|13746.05|13626.05|13746.22|13626.22|13745.85|13625.85|9
1651647250000|2022-05-04 06:54:10|13745.87|13625.87|13745.79|13625.79|13746.07|13626.07|13745.79|13625.79|9
1651647260000|2022-05-04 06:54:20|13745.62|13625.62|13744.31|13624.31|13745.62|13625.62|13744.31|13624.31|9
1651647270000|2022-05-04 06:54:30|13744.27|13624.27|13743.45|13623.45|13744.42|13624.42|13743.45|13623.45|9
1651647280000|2022-05-04 06:54:40|13743.37|13623.37|13742.57|13622.57|13743.37|13623.37|13742.57|13622.57|9
1651647290000|2022-05-04 06:54:50|13742.58|13622.58|13742.31|13622.31|13742.58|13622.58|13742.31|13622.31|9
1651647300000|2022-05-04 06:55:00|13742.5|13622.5|13742.22|13622.22|13742.68|13622.68|13742.21|13622.21|9
1651647310000|2022-05-04 06:55:10|13742.33|13622.33|13742.3|13622.3|13742.33|13622.33|13742.18|13622.18|8
1651647320000|2022-05-04 06:55:20|13742.26|13622.26|13742.33|13622.33|13742.33|13622.33|13742.09|13622.09|10
1651647330000|2022-05-04 06:55:30|13742.38|13622.38|13741.38|13621.38|13742.41|13622.41|13741.28|13621.28|8
1651647340000|2022-05-04 06:55:40|13740.94|13620.94|13741.09|13621.09|13741.26|13621.26|13740.94|13620.94|9
1651647350000|2022-05-04 06:55:50|13741.05|13621.05|13741|13621|13741.05|13621.05|13740.83|13620.83|10
1651647360000|2022-05-04 06:56:00|13740.95|13620.95|13741.26|13621.26|13741.26|13621.26|13740.74|13620.74|9
1651647370000|2022-05-04 06:56:10|13741.46|13621.46|13743.04|13623.04|13743.04|13623.04|13741.46|13621.46|9
1651647380000|2022-05-04 06:56:20|13743.46|13623.46|13745.4|13625.4|13745.4|13625.4|13743.46|13623.46|10
1651647390000|2022-05-04 06:56:30|13745.59|13625.59|13746.26|13626.26|13746.26|13626.26|13745.59|13625.59|9
1651647400000|2022-05-04 06:56:40|13747.47|13627.47|13756.38|13636.38|13756.38|13636.38|13747.47|13627.47|10
1651647410000|2022-05-04 06:56:50|13756.61|13636.61|13753.36|13633.36|13756.79|13636.79|13753.36|13633.36|10
1651647420000|2022-05-04 06:57:00|13753.22|13633.22|13749.48|13629.48|13753.22|13633.22|13749.48|13629.48|10
1651647430000|2022-05-04 06:57:10|13749.59|13629.59|13745.85|13625.85|13749.59|13629.59|13745.85|13625.85|10
1651647440000|2022-05-04 06:57:20|13746.01|13626.01|13744.41|13624.41|13746.06|13626.06|13744.41|13624.41|10
1651647450000|2022-05-04 06:57:30|13744.02|13624.02|13743.41|13623.41|13744.28|13624.28|13743.41|13623.41|10
1651647460000|2022-05-04 06:57:40|13743.73|13623.73|13745.04|13625.04|13745.04|13625.04|13743.32|13623.32|10
1651647470000|2022-05-04 06:57:50|13745.12|13625.12|13748.2|13628.2|13748.2|13628.2|13745.12|13625.12|10
1651647480000|2022-05-04 06:58:00|13748.26|13628.26|13749.79|13629.79|13749.82|13629.82|13748.26|13628.26|10
1651647490000|2022-05-04 06:58:10|13750.09|13630.09|13750.23|13630.23|13750.39|13630.39|13750.09|13630.09|10
1651647500000|2022-05-04 06:58:20|13750.25|13630.25|13750.36|13630.36|13750.52|13630.52|13749.89|13629.89|9
1651647510000|2022-05-04 06:58:30|13750.41|13630.41|13749.38|13629.38|13750.44|13630.44|13749.08|13629.08|10
1651647520000|2022-05-04 06:58:40|13749.4|13629.4|13749.89|13629.89|13750.32|13630.32|13749.4|13629.4|10
1651647530000|2022-05-04 06:58:50|13749.82|13629.82|13750.46|13630.46|13750.69|13630.69|13749.82|13629.82|8
1651647540000|2022-05-04 06:59:00|13750.61|13630.61|13750.61|13630.61|13750.95|13630.95|13750.52|13630.52|10
1651647550000|2022-05-04 06:59:10|13750.55|13630.55|13750.64|13630.64|13750.75|13630.75|13750.55|13630.55|9
1651647560000|2022-05-04 06:59:20|13750.32|13630.32|13750.76|13630.76|13750.82|13630.82|13750.32|13630.32|9
1651647570000|2022-05-04 06:59:30|13750.73|13630.73|13751.02|13631.02|13751.14|13631.14|13750.73|13630.73|10
1651647580000|2022-05-04 06:59:40|13750.84|13630.84|13751.95|13631.95|13751.95|13631.95|13750.79|13630.79|10
1651647590000|2022-05-04 06:59:50|13751.98|13631.98|13751.89|13631.89|13752.17|13632.17|13751.77|13631.77|10
1651647600000|2022-05-04 07:00:00|13751.71|13631.71|13751.48|13631.48|13751.71|13631.71|13751.34|13631.34|9
1651647610000|2022-05-04 07:00:10|13751.75|13631.75|13758.01|13638.01|13758.01|13638.01|13751.75|13631.75|10
1651647620000|2022-05-04 07:00:20|13758.22|13638.22|13760.54|13640.54|13760.54|13640.54|13758.22|13638.22|10
1651647630000|2022-05-04 07:00:30|13760.62|13640.62|13763.45|13643.45|13763.5|13643.5|13760.3|13640.3|10
1651647640000|2022-05-04 07:00:40|13763.94|13643.94|13755.28|13635.28|13765.62|13645.62|13755.28|13635.28|10
1651647650000|2022-05-04 07:00:50|13753.91|13633.91|13740.59|13620.59|13753.91|13633.91|13740.59|13620.59|10
1651647660000|2022-05-04 07:01:00|13740.98|13620.98|13742.87|13622.87|13743.19|13623.19|13740.84|13620.84|10
1651647670000|2022-05-04 07:01:10|13741.59|13621.59|13746|13626|13746|13626|13741.59|13621.59|10
1651647680000|2022-05-04 07:01:20|13746.22|13626.22|13747.46|13627.46|13747.46|13627.46|13745.82|13625.82|10
1651647690000|2022-05-04 07:01:30|13747.75|13627.75|13745.87|13625.87|13748.06|13628.06|13745.74|13625.74|10
1651647700000|2022-05-04 07:01:40|13744.89|13624.89|13734.21|13614.21|13744.89|13624.89|13734.21|13614.21|10
1651647710000|2022-05-04 07:01:50|13733.65|13613.65|13732.62|13612.62|13733.65|13613.65|13731.92|13611.92|10
1651647720000|2022-05-04 07:02:00|13732.53|13612.53|13734.43|13614.43|13734.43|13614.43|13732.29|13612.29|10
1651647730000|2022-05-04 07:02:10|13733.73|13613.73|13734.21|13614.21|13735.5|13615.5|13733.73|13613.73|10
1651647740000|2022-05-04 07:02:20|13734.09|13614.09|13734.04|13614.04|13734.3|13614.3|13733.73|13613.73|10
1651647750000|2022-05-04 07:02:30|13733.3|13613.3|13731.32|13611.32|13733.6|13613.6|13731.32|13611.32|10
1651647760000|2022-05-04 07:02:40|13731.56|13611.56|13730.62|13610.62|13731.56|13611.56|13730.45|13610.45|10
1651647770000|2022-05-04 07:02:50|13730.33|13610.33|13729.71|13609.71|13730.52|13610.52|13729.48|13609.48|10
1651647780000|2022-05-04 07:03:00|13729.64|13609.64|13730.76|13610.76|13731.03|13611.03|13729.34|13609.34|10
1651647790000|2022-05-04 07:03:10|13732.61|13612.61|13733.99|13613.99|13733.99|13613.99|13731.23|13611.23|10
1651647800000|2022-05-04 07:03:20|13734.16|13614.16|13733.44|13613.44|13734.17|13614.17|13732.67|13612.67|10
1651647810000|2022-05-04 07:03:30|13733.38|13613.38|13734.94|13614.94|13735.1|13615.1|13733.38|13613.38|10
1651647820000|2022-05-04 07:03:40|13735.07|13615.07|13736.26|13616.26|13736.26|13616.26|13734.98|13614.98|10
1651647830000|2022-05-04 07:03:50|13735.84|13615.84|13735.87|13615.87|13736.12|13616.12|13735.75|13615.75|10
1651647840000|2022-05-04 07:04:00|13735.88|13615.88|13734.84|13614.84|13736.13|13616.13|13734.52|13614.52|10
1651647850000|2022-05-04 07:04:10|13734.82|13614.82|13734.19|13614.19|13734.84|13614.84|13733.76|13613.76|9
1651647860000|2022-05-04 07:04:20|13734.3|13614.3|13733.49|13613.49|13734.3|13614.3|13733.08|13613.08|10
1651647870000|2022-05-04 07:04:30|13733.6|13613.6|13735.19|13615.19|13735.19|13615.19|13733.6|13613.6|10
1651647880000|2022-05-04 07:04:40|13734.84|13614.84|13734.61|13614.61|13735.32|13615.32|13734.5|13614.5|10
1651647890000|2022-05-04 07:04:50|13734.99|13614.99|13735.41|13615.41|13735.64|13615.64|13734.99|13614.99|10
1651647900000|2022-05-04 07:05:00|13735.94|13615.94|13735.35|13615.35|13736|13616|13735.05|13615.05|10
1651647910000|2022-05-04 07:05:10|13735.77|13615.77|13735.32|13615.32|13736.24|13616.24|13735.12|13615.12|10
1651647920000|2022-05-04 07:05:20|13735.35|13615.35|13736.4|13616.4|13736.9|13616.9|13735.35|13615.35|9
1651647930000|2022-05-04 07:05:30|13736.39|13616.39|13736.74|13616.74|13737.97|13617.97|13736.25|13616.25|10
1651647940000|2022-05-04 07:05:40|13737.43|13617.43|13737.09|13617.09|13737.69|13617.69|13736.68|13616.68|10
1651647950000|2022-05-04 07:05:50|13737|13617|13737.76|13617.76|13737.81|13617.81|13736.93|13616.93|9
1651647960000|2022-05-04 07:06:00|13737.85|13617.85|13738.86|13618.86|13739.07|13619.07|13737.85|13617.85|9
1651647970000|2022-05-04 07:06:10|13738.81|13618.81|13738.83|13618.83|13738.9|13618.9|13738.72|13618.72|7
1651647980000|2022-05-04 07:06:20|13738.95|13618.95|13738.85|13618.85|13738.95|13618.95|13738.29|13618.29|9
1651647990000|2022-05-04 07:06:30|13738.52|13618.52|13738.84|13618.84|13738.97|13618.97|13738.52|13618.52|9
1651648000000|2022-05-04 07:06:40|13738.7|13618.7|13738.58|13618.58|13738.72|13618.72|13738.12|13618.12|9
1651648010000|2022-05-04 07:06:50|13738.78|13618.78|13738.78|13618.78|13738.78|13618.78|13738.4|13618.4|8
1651648020000|2022-05-04 07:07:00|13738.7|13618.7|13738.68|13618.68|13738.77|13618.77|13738.51|13618.51|9
1651648030000|2022-05-04 07:07:10|13739.15|13619.15|13740.11|13620.11|13740.73|13620.73|13739.15|13619.15|8
1651648040000|2022-05-04 07:07:20|13740.08|13620.08|13741.67|13621.67|13741.89|13621.89|13740.08|13620.08|10
1651648050000|2022-05-04 07:07:30|13742.07|13622.07|13741.92|13621.92|13742.07|13622.07|13741.24|13621.24|10
1651648060000|2022-05-04 07:07:40|13742.46|13622.46|13742.77|13622.77|13742.95|13622.95|13742|13622|10
1651648070000|2022-05-04 07:07:50|13742.8|13622.8|13742.89|13622.89|13743.54|13623.54|13742.53|13622.53|10
1651648080000|2022-05-04 07:08:00|13742.8|13622.8|13744.36|13624.36|13744.51|13624.51|13742.71|13622.71|10
1651648090000|2022-05-04 07:08:10|13744.99|13624.99|13747.66|13627.66|13747.7|13627.7|13744.99|13624.99|10
1651648100000|2022-05-04 07:08:20|13747.23|13627.23|13749.87|13629.87|13750.24|13630.24|13747.23|13627.23|8
1651648110000|2022-05-04 07:08:30|13750.05|13630.05|13753.22|13633.22|13753.43|13633.43|13750.05|13630.05|10
1651648120000|2022-05-04 07:08:40|13753.84|13633.84|13755.72|13635.72|13755.72|13635.72|13753.84|13633.84|10
1651648130000|2022-05-04 07:08:50|13756.22|13636.22|13756.77|13636.77|13756.89|13636.89|13756.22|13636.22|9
1651648140000|2022-05-04 07:09:00|13756.66|13636.66|13758.43|13638.43|13758.43|13638.43|13756.66|13636.66|10
1651648150000|2022-05-04 07:09:10|13758.45|13638.45|13760.6|13640.6|13760.6|13640.6|13758.11|13638.11|10
1651648160000|2022-05-04 07:09:20|13760.62|13640.62|13762.67|13642.67|13762.67|13642.67|13760.2|13640.2|10
1651648170000|2022-05-04 07:09:30|13764.01|13644.01|13765.53|13645.53|13765.53|13645.53|13764|13644|9
1651648180000|2022-05-04 07:09:40|13765.85|13645.85|13765.58|13645.58|13766.06|13646.06|13764.52|13644.52|9
1651648190000|2022-05-04 07:09:50|13765.32|13645.32|13762.36|13642.36|13765.32|13645.32|13762.36|13642.36|9
1651648200000|2022-05-04 07:10:00|13761.68|13641.68|13760.01|13640.01|13761.68|13641.68|13760.01|13640.01|9
1651648210000|2022-05-04 07:10:10|13759.8|13639.8|13759.11|13639.11|13759.89|13639.89|13759.11|13639.11|10
1651648220000|2022-05-04 07:10:20|13758.98|13638.98|13758.49|13638.49|13759.62|13639.62|13758.27|13638.27|9
1651648230000|2022-05-04 07:10:30|13758.86|13638.86|13759.14|13639.14|13759.2|13639.2|13758.47|13638.47|10
1651648240000|2022-05-04 07:10:40|13759.1|13639.1|13757.8|13637.8|13759.1|13639.1|13757.8|13637.8|9
1651648250000|2022-05-04 07:10:50|13758.06|13638.06|13758.91|13638.91|13758.91|13638.91|13757.96|13637.96|10
1651648260000|2022-05-04 07:11:00|13759.02|13639.02|13759.71|13639.71|13760.94|13640.94|13758.96|13638.96|10
1651648270000|2022-05-04 07:11:10|13759.85|13639.85|13759.98|13639.98|13760.02|13640.02|13759.32|13639.32|10
1651648280000|2022-05-04 07:11:20|13760.1|13640.1|13758.75|13638.75|13760.31|13640.31|13758.75|13638.75|10
1651648290000|2022-05-04 07:11:30|13758.68|13638.68|13759.16|13639.16|13759.93|13639.93|13758.6|13638.6|9
1651648300000|2022-05-04 07:11:40|13760.26|13640.26|13761.16|13641.16|13761.16|13641.16|13759.49|13639.49|10
1651648310000|2022-05-04 07:11:50|13761.3|13641.3|13761.46|13641.46|13761.96|13641.96|13760.93|13640.93|10
1651648320000|2022-05-04 07:12:00|13761.37|13641.37|13763.14|13643.14|13763.78|13643.78|13761.37|13641.37|10
1651648330000|2022-05-04 07:12:10|13762.92|13642.92|13762.59|13642.59|13763.41|13643.41|13762.56|13642.56|10
1651648340000|2022-05-04 07:12:20|13762.42|13642.42|13760.22|13640.22|13762.42|13642.42|13760.22|13640.22|10
1651648350000|2022-05-04 07:12:30|13760.07|13640.07|13757.61|13637.61|13760.51|13640.51|13757.36|13637.36|9
1651648360000|2022-05-04 07:12:40|13756.89|13636.89|13756.71|13636.71|13757.41|13637.41|13756.51|13636.51|10
1651648370000|2022-05-04 07:12:50|13756.4|13636.4|13756.49|13636.49|13756.65|13636.65|13756.23|13636.23|9
1651648380000|2022-05-04 07:13:00|13756.5|13636.5|13756.31|13636.31|13756.57|13636.57|13756.18|13636.18|10
1651648390000|2022-05-04 07:13:10|13756.4|13636.4|13756.68|13636.68|13756.77|13636.77|13755.95|13635.95|10
1651648400000|2022-05-04 07:13:20|13757.23|13637.23|13756.9|13636.9|13757.23|13637.23|13756.78|13636.78|10
1651648410000|2022-05-04 07:13:30|13756.89|13636.89|13757.2|13637.2|13757.38|13637.38|13756.89|13636.89|7
1651648420000|2022-05-04 07:13:40|13757.27|13637.27|13757.07|13637.07|13757.27|13637.27|13756.86|13636.86|10
1651648430000|2022-05-04 07:13:50|13757.11|13637.11|13756.24|13636.24|13757.14|13637.14|13756.24|13636.24|9
1651648440000|2022-05-04 07:14:00|13756.2|13636.2|13755.34|13635.34|13756.2|13636.2|13755.34|13635.34|10
1651648450000|2022-05-04 07:14:10|13755.04|13635.04|13753.75|13633.75|13755.31|13635.31|13753.74|13633.74|10
1651648460000|2022-05-04 07:14:20|13753.21|13633.21|13751.41|13631.41|13753.21|13633.21|13751.41|13631.41|10
1651648470000|2022-05-04 07:14:30|13751.17|13631.17|13749.96|13629.96|13751.17|13631.17|13749.96|13629.96|10
1651648480000|2022-05-04 07:14:40|13749.9|13629.9|13749.98|13629.98|13750.1|13630.1|13749.86|13629.86|9
1651648490000|2022-05-04 07:14:50|13749.79|13629.79|13748.43|13628.43|13749.79|13629.79|13748.13|13628.13|10
1651648500000|2022-05-04 07:15:00|13748.72|13628.72|13745.58|13625.58|13748.72|13628.72|13745.58|13625.58|10
1651648510000|2022-05-04 07:15:10|13745.27|13625.27|13745.12|13625.12|13745.27|13625.27|13744.6|13624.6|10
1651648520000|2022-05-04 07:15:20|13745.57|13625.57|13746.38|13626.38|13746.41|13626.41|13745.57|13625.57|9
1651648530000|2022-05-04 07:15:30|13746.61|13626.61|13747.45|13627.45|13747.48|13627.48|13746.61|13626.61|10
1651648540000|2022-05-04 07:15:40|13747.75|13627.75|13747.87|13627.87|13748.2|13628.2|13747.65|13627.65|10
1651648550000|2022-05-04 07:15:50|13747.88|13627.88|13748.5|13628.5|13748.61|13628.61|13747.88|13627.88|10
1651648560000|2022-05-04 07:16:00|13748.57|13628.57|13748.68|13628.68|13748.89|13628.89|13748.54|13628.54|9
1651648570000|2022-05-04 07:16:10|13748.44|13628.44|13749.63|13629.63|13749.64|13629.64|13748.44|13628.44|9
1651648580000|2022-05-04 07:16:20|13748.91|13628.91|13748.03|13628.03|13749.11|13629.11|13748.03|13628.03|10
1651648590000|2022-05-04 07:16:30|13748.02|13628.02|13748.28|13628.28|13748.38|13628.38|13747.5|13627.5|9
1651648600000|2022-05-04 07:16:40|13748|13628|13746.53|13626.53|13748.06|13628.06|13746.53|13626.53|9
1651648610000|2022-05-04 07:16:50|13746.69|13626.69|13746.38|13626.38|13746.86|13626.86|13746.38|13626.38|9
1651648620000|2022-05-04 07:17:00|13746.3|13626.3|13745.81|13625.81|13746.3|13626.3|13745.55|13625.55|8
1651648630000|2022-05-04 07:17:10|13745.72|13625.72|13745.83|13625.83|13745.97|13625.97|13745.63|13625.63|9
1651648640000|2022-05-04 07:17:20|13745.75|13625.75|13745.79|13625.79|13746.53|13626.53|13745.75|13625.75|10
1651648650000|2022-05-04 07:17:30|13745.81|13625.81|13745.81|13625.81|13745.86|13625.86|13745.69|13625.69|10
1651648660000|2022-05-04 07:17:40|13745.78|13625.78|13745.87|13625.87|13746.1|13626.1|13745.41|13625.41|9
1651648670000|2022-05-04 07:17:50|13745.76|13625.76|13744.62|13624.62|13745.76|13625.76|13744.39|13624.39|10
1651648680000|2022-05-04 07:18:00|13744.61|13624.61|13744.76|13624.76|13744.76|13624.76|13744.55|13624.55|7
1651648690000|2022-05-04 07:18:10|13744.88|13624.88|13744.87|13624.87|13745.07|13625.07|13744.75|13624.75|9
1651648700000|2022-05-04 07:18:20|13745.01|13625.01|13746.16|13626.16|13746.25|13626.25|13745.01|13625.01|9
1651648710000|2022-05-04 07:18:30|13746.19|13626.19|13746.53|13626.53|13746.53|13626.53|13746.19|13626.19|9
1651648720000|2022-05-04 07:18:40|13746.45|13626.45|13746.65|13626.65|13746.84|13626.84|13746.4|13626.4|10
1651648730000|2022-05-04 07:18:50|13746.74|13626.74|13746.97|13626.97|13747.04|13627.04|13746.64|13626.64|8
1651648740000|2022-05-04 07:19:00|13747.35|13627.35|13748.05|13628.05|13748.05|13628.05|13747.33|13627.33|10
1651648750000|2022-05-04 07:19:10|13748.06|13628.06|13747.99|13627.99|13748.06|13628.06|13747.72|13627.72|7
1651648760000|2022-05-04 07:19:20|13748.01|13628.01|13747.53|13627.53|13748.22|13628.22|13747.53|13627.53|10
1651648770000|2022-05-04 07:19:30|13747.67|13627.67|13747.49|13627.49|13747.93|13627.93|13747.48|13627.48|10
1651648780000|2022-05-04 07:19:40|13747.54|13627.54|13747.28|13627.28|13747.54|13627.54|13747.19|13627.19|8
1651648790000|2022-05-04 07:19:50|13747.21|13627.21|13746.89|13626.89|13747.21|13627.21|13746.84|13626.84|8
1651648800000|2022-05-04 07:20:00|13746.84|13626.84|13749.31|13629.31|13749.31|13629.31|13746.82|13626.82|10
1651648810000|2022-05-04 07:20:10|13749.27|13629.27|13751.53|13631.53|13751.53|13631.53|13749.27|13629.27|10
1651648820000|2022-05-04 07:20:20|13751.2|13631.2|13751.52|13631.52|13751.52|13631.52|13751.15|13631.15|10
1651648830000|2022-05-04 07:20:30|13751.51|13631.51|13754.2|13634.2|13754.2|13634.2|13751.41|13631.41|10
1651648840000|2022-05-04 07:20:40|13753.94|13633.94|13754.06|13634.06|13754.54|13634.54|13753.73|13633.73|9
1651648850000|2022-05-04 07:20:50|13754.22|13634.22|13755.75|13635.75|13755.86|13635.86|13754.06|13634.06|9
1651648860000|2022-05-04 07:21:00|13755.9|13635.9|13755.91|13635.91|13756.05|13636.05|13755.75|13635.75|10
1651648870000|2022-05-04 07:21:10|13755.72|13635.72|13756.8|13636.8|13757.16|13637.16|13755.72|13635.72|10
1651648880000|2022-05-04 07:21:20|13756.9|13636.9|13757.54|13637.54|13757.54|13637.54|13756.57|13636.57|9
1651648890000|2022-05-04 07:21:30|13757.55|13637.55|13757.69|13637.69|13757.8|13637.8|13757.5|13637.5|9
1651648900000|2022-05-04 07:21:40|13757.76|13637.76|13757.06|13637.06|13757.93|13637.93|13757.06|13637.06|10
1651648910000|2022-05-04 07:21:50|13756.76|13636.76|13756.04|13636.04|13756.77|13636.77|13755.9|13635.9|10
1651648920000|2022-05-04 07:22:00|13756.01|13636.01|13754.81|13634.81|13756.01|13636.01|13754.81|13634.81|10
1651648930000|2022-05-04 07:22:10|13754.97|13634.97|13755.47|13635.47|13755.47|13635.47|13754.93|13634.93|10
1651648940000|2022-05-04 07:22:20|13755.63|13635.63|13755.82|13635.82|13755.82|13635.82|13755.25|13635.25|10
1651648950000|2022-05-04 07:22:30|13755.98|13635.98|13757.29|13637.29|13757.29|13637.29|13755.98|13635.98|10
1651648960000|2022-05-04 07:22:40|13757.31|13637.31|13757.19|13637.19|13757.42|13637.42|13757.1|13637.1|9
1651648970000|2022-05-04 07:22:50|13757.25|13637.25|13757.32|13637.32|13757.38|13637.38|13757.14|13637.14|10
1651648980000|2022-05-04 07:23:00|13757.23|13637.23|13757.49|13637.49|13757.49|13637.49|13757.23|13637.23|9
1651648990000|2022-05-04 07:23:10|13757.39|13637.39|13757.5|13637.5|13757.6|13637.6|13756.68|13636.68|7
1651649000000|2022-05-04 07:23:20|13757.67|13637.67|13758.02|13638.02|13758.02|13638.02|13757.67|13637.67|6
1651649010000|2022-05-04 07:23:30|13757.86|13637.86|13758.43|13638.43|13758.45|13638.45|13757.86|13637.86|8
1651649020000|2022-05-04 07:23:40|13758.4|13638.4|13758.35|13638.35|13758.43|13638.43|13758.35|13638.35|6
1651649030000|2022-05-04 07:23:50|13758.46|13638.46|13759.06|13639.06|13759.06|13639.06|13758.45|13638.45|8
1651649040000|2022-05-04 07:24:00|13759.04|13639.04|13759.01|13639.01|13759.04|13639.04|13758.78|13638.78|8
1651649050000|2022-05-04 07:24:10|13759.02|13639.02|13760.43|13640.43|13760.54|13640.54|13759.02|13639.02|9
1651649060000|2022-05-04 07:24:20|13760.54|13640.54|13760.95|13640.95|13761.34|13641.34|13760.44|13640.44|10
1651649070000|2022-05-04 07:24:30|13760.66|13640.66|13759.74|13639.74|13760.66|13640.66|13759.74|13639.74|10
1651649080000|2022-05-04 07:24:40|13759.49|13639.49|13757.41|13637.41|13759.49|13639.49|13757.41|13637.41|9
1651649090000|2022-05-04 07:24:50|13757.27|13637.27|13757.73|13637.73|13757.88|13637.88|13757.19|13637.19|9
1651649100000|2022-05-04 07:25:00|13757.75|13637.75|13758|13638|13758.03|13638.03|13757.57|13637.57|10
1651649110000|2022-05-04 07:25:10|13758.14|13638.14|13758.46|13638.46|13758.5|13638.5|13758.02|13638.02|10
1651649120000|2022-05-04 07:25:20|13758.78|13638.78|13760.64|13640.64|13760.64|13640.64|13758.78|13638.78|10
1651649130000|2022-05-04 07:25:30|13760.61|13640.61|13761.93|13641.93|13761.93|13641.93|13760.4|13640.4|9
1651649140000|2022-05-04 07:25:40|13760.84|13640.84|13758.41|13638.41|13760.84|13640.84|13758.41|13638.41|10
1651649150000|2022-05-04 07:25:50|13757.25|13637.25|13757.84|13637.84|13757.84|13637.84|13756.35|13636.35|10
1651649160000|2022-05-04 07:26:00|13757.93|13637.93|13759.93|13639.93|13759.93|13639.93|13757.93|13637.93|10
1651649170000|2022-05-04 07:26:10|13759.48|13639.48|13759.8|13639.8|13759.95|13639.95|13759.42|13639.42|10
1651649180000|2022-05-04 07:26:20|13759.25|13639.25|13761.01|13641.01|13761.05|13641.05|13759.25|13639.25|10
1651649190000|2022-05-04 07:26:30|13761.16|13641.16|13761.9|13641.9|13762.08|13642.08|13761.16|13641.16|8
1651649200000|2022-05-04 07:26:40|13762.03|13642.03|13762.83|13642.83|13763.1|13643.1|13761.97|13641.97|9
1651649210000|2022-05-04 07:26:50|13762.92|13642.92|13763.46|13643.46|13763.46|13643.46|13762.76|13642.76|10
1651649220000|2022-05-04 07:27:00|13763.24|13643.24|13763.1|13643.1|13763.36|13643.36|13763.1|13643.1|10
1651649230000|2022-05-04 07:27:10|13763.15|13643.15|13763.73|13643.73|13763.78|13643.78|13762.64|13642.64|9
1651649240000|2022-05-04 07:27:20|13763.74|13643.74|13764.03|13644.03|13764.03|13644.03|13763.26|13643.26|10
1651649250000|2022-05-04 07:27:30|13763.6|13643.6|13763.95|13643.95|13763.95|13643.95|13763.47|13643.47|9
1651649260000|2022-05-04 07:27:40|13764.02|13644.02|13764.57|13644.57|13764.57|13644.57|13763.89|13643.89|8
1651649270000|2022-05-04 07:27:50|13764.47|13644.47|13763.75|13643.75|13764.47|13644.47|13763.74|13643.74|10
1651649280000|2022-05-04 07:28:00|13763.76|13643.76|13764.22|13644.22|13764.22|13644.22|13763.65|13643.65|8
1651649290000|2022-05-04 07:28:10|13764.85|13644.85|13765.74|13645.74|13765.74|13645.74|13764.85|13644.85|10
1651649300000|2022-05-04 07:28:20|13765.59|13645.59|13765.91|13645.91|13765.92|13645.92|13765.59|13645.59|8
1651649310000|2022-05-04 07:28:30|13766.05|13646.05|13765.03|13645.03|13766.05|13646.05|13764.82|13644.82|10
1651649320000|2022-05-04 07:28:40|13764.98|13644.98|13765.55|13645.55|13765.55|13645.55|13764.83|13644.83|10
1651649330000|2022-05-04 07:28:50|13765.42|13645.42|13766.25|13646.25|13766.25|13646.25|13765.42|13645.42|8
1651649340000|2022-05-04 07:29:00|13766.61|13646.61|13766.39|13646.39|13767.08|13647.08|13766.39|13646.39|9
1651649350000|2022-05-04 07:29:10|13766.56|13646.56|13767.2|13647.2|13767.79|13647.79|13766.56|13646.56|9
1651649360000|2022-05-04 07:29:20|13767.38|13647.38|13767.32|13647.32|13767.4|13647.4|13767.19|13647.19|7
1651649370000|2022-05-04 07:29:30|13767.33|13647.33|13767.8|13647.8|13768.08|13648.08|13767.29|13647.29|8
1651649380000|2022-05-04 07:29:40|13767.7|13647.7|13766.78|13646.78|13767.7|13647.7|13766.78|13646.78|8
1651649390000|2022-05-04 07:29:50|13766.69|13646.69|13766.27|13646.27|13766.69|13646.69|13766.27|13646.27|8
1651649400000|2022-05-04 07:30:00|13766.15|13646.15|13766.39|13646.39|13766.39|13646.39|13765.91|13645.91|9
1651649410000|2022-05-04 07:30:10|13766.37|13646.37|13766.79|13646.79|13766.83|13646.83|13766.33|13646.33|9
1651649420000|2022-05-04 07:30:20|13766.97|13646.97|13767.45|13647.45|13767.52|13647.52|13766.96|13646.96|9
1651649430000|2022-05-04 07:30:30|13767.49|13647.49|13767.67|13647.67|13767.67|13647.67|13767.3|13647.3|9
1651649440000|2022-05-04 07:30:40|13767.69|13647.69|13770|13650|13770|13650|13767.58|13647.58|9
1651649450000|2022-05-04 07:30:50|13770.25|13650.25|13772.36|13652.36|13772.52|13652.52|13770.25|13650.25|10
1651649460000|2022-05-04 07:31:00|13773.04|13653.04|13771.6|13651.6|13773.04|13653.04|13771.21|13651.21|10
1651649470000|2022-05-04 07:31:10|13771.67|13651.67|13773.73|13653.73|13773.73|13653.73|13771.67|13651.67|10
1651649480000|2022-05-04 07:31:20|13773.75|13653.75|13773.97|13653.97|13774.1|13654.1|13773.41|13653.41|10
1651649490000|2022-05-04 07:31:30|13773.99|13653.99|13774.81|13654.81|13774.86|13654.86|13773.99|13653.99|10
1651649500000|2022-05-04 07:31:40|13774.65|13654.65|13773.33|13653.33|13774.77|13654.77|13773.33|13653.33|10
1651649510000|2022-05-04 07:31:50|13774.64|13654.64|13774.82|13654.82|13774.85|13654.85|13774.42|13654.42|10
1651649520000|2022-05-04 07:32:00|13775.27|13655.27|13772.94|13652.94|13775.27|13655.27|13772.94|13652.94|10
1651649530000|2022-05-04 07:32:10|13772.53|13652.53|13771.73|13651.73|13772.53|13652.53|13771.69|13651.69|10
1651649540000|2022-05-04 07:32:20|13771.85|13651.85|13771.45|13651.45|13771.85|13651.85|13771.27|13651.27|10
1651649550000|2022-05-04 07:32:30|13771.24|13651.24|13771.06|13651.06|13771.45|13651.45|13770.98|13650.98|10
1651649560000|2022-05-04 07:32:40|13771.2|13651.2|13769.95|13649.95|13771.2|13651.2|13769.9|13649.9|9
1651649570000|2022-05-04 07:32:50|13769.82|13649.82|13769.44|13649.44|13770.69|13650.69|13769.44|13649.44|10
1651649580000|2022-05-04 07:33:00|13769.99|13649.99|13769.51|13649.51|13770|13650|13768.8|13648.8|10
1651649590000|2022-05-04 07:33:10|13769.74|13649.74|13769.09|13649.09|13769.84|13649.84|13768.95|13648.95|10
1651649600000|2022-05-04 07:33:20|13768.83|13648.83|13768.59|13648.59|13769.07|13649.07|13768.55|13648.55|9
1651649610000|2022-05-04 07:33:30|13768.42|13648.42|13769.09|13649.09|13769.09|13649.09|13768.42|13648.42|8
1651649620000|2022-05-04 07:33:40|13768.98|13648.98|13768.26|13648.26|13768.98|13648.98|13768.19|13648.19|10
1651649630000|2022-05-04 07:33:50|13767.41|13647.41|13765.97|13645.97|13767.41|13647.41|13765.97|13645.97|10
1651649640000|2022-05-04 07:34:00|13765.66|13645.66|13763.54|13643.54|13765.66|13645.66|13763.54|13643.54|10
1651649650000|2022-05-04 07:34:10|13763.7|13643.7|13763.6|13643.6|13763.87|13643.87|13763.42|13643.42|10
1651649660000|2022-05-04 07:34:20|13763.33|13643.33|13763.71|13643.71|13763.87|13643.87|13763.26|13643.26|8
1651649670000|2022-05-04 07:34:30|13763.74|13643.74|13764.43|13644.43|13764.43|13644.43|13763.35|13643.35|9
1651649680000|2022-05-04 07:34:40|13764.46|13644.46|13764.4|13644.4|13764.47|13644.47|13764.15|13644.15|8
1651649690000|2022-05-04 07:34:50|13764.36|13644.36|13762.44|13642.44|13764.6|13644.6|13762.44|13642.44|10
1651649700000|2022-05-04 07:35:00|13762.62|13642.62|13761.48|13641.48|13762.62|13642.62|13761.46|13641.46|10
1651649710000|2022-05-04 07:35:10|13761.6|13641.6|13762.38|13642.38|13762.39|13642.39|13761.6|13641.6|9
1651649720000|2022-05-04 07:35:20|13762.64|13642.64|13763.75|13643.75|13763.75|13643.75|13762.64|13642.64|10
1651649730000|2022-05-04 07:35:30|13763.68|13643.68|13765.58|13645.58|13765.58|13645.58|13763.68|13643.68|10
1651649740000|2022-05-04 07:35:40|13765.53|13645.53|13765.38|13645.38|13765.62|13645.62|13765.38|13645.38|9
1651649750000|2022-05-04 07:35:50|13765.37|13645.37|13763.83|13643.83|13765.37|13645.37|13763.82|13643.82|10
1651649760000|2022-05-04 07:36:00|13763.78|13643.78|13767.33|13647.33|13767.36|13647.36|13763.69|13643.69|9
1651649770000|2022-05-04 07:36:10|13768.73|13648.73|13773.2|13653.2|13773.2|13653.2|13768.73|13648.73|10
1651649780000|2022-05-04 07:36:20|13773.6|13653.6|13774.75|13654.75|13774.78|13654.78|13773.6|13653.6|10
1651649790000|2022-05-04 07:36:30|13774.93|13654.93|13775.56|13655.56|13775.56|13655.56|13774.93|13654.93|9
1651649800000|2022-05-04 07:36:40|13775.43|13655.43|13775.9|13655.9|13775.9|13655.9|13775.37|13655.37|10
1651649810000|2022-05-04 07:36:50|13775.86|13655.86|13775.48|13655.48|13776.27|13656.27|13775.48|13655.48|10
1651649820000|2022-05-04 07:37:00|13775.49|13655.49|13776.59|13656.59|13776.59|13656.59|13775.41|13655.41|10
1651649830000|2022-05-04 07:37:10|13776.55|13656.55|13776.46|13656.46|13776.71|13656.71|13776.31|13656.31|9
1651649840000|2022-05-04 07:37:20|13776.6|13656.6|13776.78|13656.78|13776.78|13656.78|13776.02|13656.02|10
1651649850000|2022-05-04 07:37:30|13776.68|13656.68|13777.07|13657.07|13777.09|13657.09|13776.68|13656.68|7
1651649860000|2022-05-04 07:37:40|13777.08|13657.08|13777.11|13657.11|13777.19|13657.19|13776.85|13656.85|8
1651649870000|2022-05-04 07:37:50|13776.91|13656.91|13775.69|13655.69|13776.91|13656.91|13775.69|13655.69|8
1651649880000|2022-05-04 07:38:00|13775.45|13655.45|13773.84|13653.84|13775.45|13655.45|13773.84|13653.84|10
1651649890000|2022-05-04 07:38:10|13773.8|13653.8|13773.35|13653.35|13773.86|13653.86|13773.35|13653.35|9
1651649900000|2022-05-04 07:38:20|13773.25|13653.25|13773.18|13653.18|13773.25|13653.25|13772.99|13652.99|10
1651649910000|2022-05-04 07:38:30|13773.21|13653.21|13771.93|13651.93|13773.21|13653.21|13771.93|13651.93|9
1651649920000|2022-05-04 07:38:40|13771.9|13651.9|13774.81|13654.81|13774.81|13654.81|13771.9|13651.9|10
1651649930000|2022-05-04 07:38:50|13774.99|13654.99|13774.05|13654.05|13775.04|13655.04|13774.05|13654.05|10
1651649940000|2022-05-04 07:39:00|13773.88|13653.88|13775.34|13655.34|13775.34|13655.34|13773.88|13653.88|8
1651649950000|2022-05-04 07:39:10|13775.42|13655.42|13776.28|13656.28|13776.34|13656.34|13775.42|13655.42|10
1651649960000|2022-05-04 07:39:20|13776.26|13656.26|13777.35|13657.35|13777.41|13657.41|13776.26|13656.26|10
1651649970000|2022-05-04 07:39:30|13778.75|13658.75|13781.43|13661.43|13781.43|13661.43|13778.75|13658.75|10
1651649980000|2022-05-04 07:39:40|13781.38|13661.38|13781.57|13661.57|13781.58|13661.58|13780.99|13660.99|10
1651649990000|2022-05-04 07:39:50|13781.4|13661.4|13780.75|13660.75|13781.4|13661.4|13780.28|13660.28|10
1651650000000|2022-05-04 07:40:00|13780.6|13660.6|13780.1|13660.1|13780.88|13660.88|13779.82|13659.82|10
1651650010000|2022-05-04 07:40:10|13780.3|13660.3|13778.41|13658.41|13780.3|13660.3|13778.41|13658.41|10
1651650020000|2022-05-04 07:40:20|13778.34|13658.34|13777|13657|13778.34|13658.34|13776.81|13656.81|10
1651650030000|2022-05-04 07:40:30|13776.34|13656.34|13775.31|13655.31|13776.34|13656.34|13775.3|13655.3|10
1651650040000|2022-05-04 07:40:40|13775.34|13655.34|13776.63|13656.63|13776.63|13656.63|13775.34|13655.34|10
1651650050000|2022-05-04 07:40:50|13776.43|13656.43|13777.1|13657.1|13777.21|13657.21|13776.43|13656.43|9
1651650060000|2022-05-04 07:41:00|13777.31|13657.31|13777.89|13657.89|13777.89|13657.89|13777.31|13657.31|10
1651650070000|2022-05-04 07:41:10|13777.98|13657.98|13778.55|13658.55|13778.55|13658.55|13777.97|13657.97|7
1651650080000|2022-05-04 07:41:20|13778.57|13658.57|13778.83|13658.83|13778.93|13658.93|13778.57|13658.57|10
1651650090000|2022-05-04 07:41:30|13778.84|13658.84|13779.14|13659.14|13779.66|13659.66|13778.83|13658.83|9
1651650100000|2022-05-04 07:41:40|13780.69|13660.69|13789.37|13669.37|13789.37|13669.37|13780.69|13660.69|10
1651650110000|2022-05-04 07:41:50|13789.2|13669.2|13790.13|13670.13|13790.25|13670.25|13789.2|13669.2|10
1651650120000|2022-05-04 07:42:00|13790.26|13670.26|13789.7|13669.7|13790.54|13670.54|13789.7|13669.7|10
1651650130000|2022-05-04 07:42:10|13789.69|13669.69|13787.46|13667.46|13789.69|13669.69|13787.46|13667.46|9
1651650140000|2022-05-04 07:42:20|13787.4|13667.4|13786.97|13666.97|13787.61|13667.61|13786.97|13666.97|10
1651650150000|2022-05-04 07:42:30|13786.89|13666.89|13786.14|13666.14|13786.95|13666.95|13786.14|13666.14|8
1651650160000|2022-05-04 07:42:40|13786.2|13666.2|13785.97|13665.97|13786.21|13666.21|13785.88|13665.88|8
1651650170000|2022-05-04 07:42:50|13786.04|13666.04|13785.95|13665.95|13786.04|13666.04|13785.89|13665.89|6
1651650180000|2022-05-04 07:43:00|13786.02|13666.02|13786.27|13666.27|13786.35|13666.35|13786.02|13666.02|8
1651650190000|2022-05-04 07:43:10|13786.38|13666.38|13786.23|13666.23|13786.38|13666.38|13786.23|13666.23|8
1651650200000|2022-05-04 07:43:20|13786.44|13666.44|13786.93|13666.93|13786.95|13666.95|13786.44|13666.44|10
1651650210000|2022-05-04 07:43:30|13787.38|13667.38|13786.82|13666.82|13787.38|13667.38|13786.44|13666.44|9
1651650220000|2022-05-04 07:43:40|13786.75|13666.75|13787.44|13667.44|13787.44|13667.44|13786.72|13666.72|10
1651650230000|2022-05-04 07:43:50|13788.23|13668.23|13787.95|13667.95|13788.23|13668.23|13787.43|13667.43|10
1651650240000|2022-05-04 07:44:00|13787.93|13667.93|13788.24|13668.24|13788.24|13668.24|13787.8|13667.8|8
1651650250000|2022-05-04 07:44:10|13787.99|13667.99|13787.48|13667.48|13787.99|13667.99|13787.09|13667.09|8
1651650260000|2022-05-04 07:44:20|13787.34|13667.34|13786.92|13666.92|13787.36|13667.36|13786.92|13666.92|8
1651650270000|2022-05-04 07:44:30|13786.88|13666.88|13787.47|13667.47|13787.47|13667.47|13786.88|13666.88|9
1651650280000|2022-05-04 07:44:40|13787.57|13667.57|13788.03|13668.03|13788.03|13668.03|13787.47|13667.47|8
1651650290000|2022-05-04 07:44:50|13788.17|13668.17|13788.29|13668.29|13788.36|13668.36|13788.17|13668.17|8
1651650300000|2022-05-04 07:45:00|13788.08|13668.08|13788.69|13668.69|13788.92|13668.92|13787.99|13667.99|10
1651650310000|2022-05-04 07:45:10|13789.15|13669.15|13793.73|13673.73|13793.73|13673.73|13789.15|13669.15|10
1651650320000|2022-05-04 07:45:20|13793.56|13673.56|13793.76|13673.76|13793.76|13673.76|13793.08|13673.08|9
1651650330000|2022-05-04 07:45:30|13793.43|13673.43|13796.31|13676.31|13796.31|13676.31|13793.43|13673.43|10
1651650340000|2022-05-04 07:45:40|13796.83|13676.83|13800.34|13680.34|13800.4|13680.4|13796.83|13676.83|10
1651650350000|2022-05-04 07:45:50|13799.76|13679.76|13807.69|13687.69|13807.69|13687.69|13799.76|13679.76|9
1651650360000|2022-05-04 07:46:00|13807.34|13687.34|13805.96|13685.96|13807.34|13687.34|13805.31|13685.31|10
1651650370000|2022-05-04 07:46:10|13805.4|13685.4|13806.45|13686.45|13806.55|13686.55|13804.47|13684.47|10
1651650380000|2022-05-04 07:46:20|13806.96|13686.96|13808.66|13688.66|13808.99|13688.99|13806.96|13686.96|9
1651650390000|2022-05-04 07:46:30|13808.41|13688.41|13807.54|13687.54|13808.69|13688.69|13807.4|13687.4|10
1651650400000|2022-05-04 07:46:40|13807.88|13687.88|13807.54|13687.54|13808.97|13688.97|13807.54|13687.54|10
1651650410000|2022-05-04 07:46:50|13807.83|13687.83|13808.21|13688.21|13808.21|13688.21|13807.55|13687.55|10
1651650420000|2022-05-04 07:47:00|13808.08|13688.08|13809.83|13689.83|13809.83|13689.83|13808.08|13688.08|10
1651650430000|2022-05-04 07:47:10|13809.94|13689.94|13813.61|13693.61|13813.61|13693.61|13809.94|13689.94|10
1651650440000|2022-05-04 07:47:20|13813.6|13693.6|13817.2|13697.2|13817.23|13697.23|13812.91|13692.91|10
1651650450000|2022-05-04 07:47:30|13817.26|13697.26|13820.48|13700.48|13820.48|13700.48|13817.26|13697.26|10
1651650460000|2022-05-04 07:47:40|13819.94|13699.94|13820.58|13700.58|13821.86|13701.86|13819.94|13699.94|10
1651650470000|2022-05-04 07:47:50|13820.69|13700.69|13820.52|13700.52|13820.95|13700.95|13819.82|13699.82|9
1651650480000|2022-05-04 07:48:00|13820.42|13700.42|13820.84|13700.84|13820.9|13700.9|13820.42|13700.42|10
1651650490000|2022-05-04 07:48:10|13820.97|13700.97|13821.49|13701.49|13821.59|13701.59|13820.97|13700.97|10
1651650500000|2022-05-04 07:48:20|13821.36|13701.36|13821.01|13701.01|13821.39|13701.39|13820.86|13700.86|9
1651650510000|2022-05-04 07:48:30|13821.04|13701.04|13820.33|13700.33|13821.04|13701.04|13820.03|13700.03|9
1651650520000|2022-05-04 07:48:40|13821|13701|13820.49|13700.49|13821.13|13701.13|13820.46|13700.46|10
1651650530000|2022-05-04 07:48:50|13820.21|13700.21|13818.08|13698.08|13820.21|13700.21|13817.93|13697.93|10
1651650540000|2022-05-04 07:49:00|13817.59|13697.59|13817.2|13697.2|13817.59|13697.59|13817.06|13697.06|10
1651650550000|2022-05-04 07:49:10|13817.03|13697.03|13818.27|13698.27|13818.35|13698.35|13816.9|13696.9|10
1651650560000|2022-05-04 07:49:20|13817.73|13697.73|13816.97|13696.97|13817.73|13697.73|13816.3|13696.3|10
1651650570000|2022-05-04 07:49:30|13816.83|13696.83|13817.2|13697.2|13817.2|13697.2|13816.67|13696.67|10
1651650580000|2022-05-04 07:49:40|13817.12|13697.12|13816.3|13696.3|13817.17|13697.17|13816.3|13696.3|9
1651650590000|2022-05-04 07:49:50|13815.95|13695.95|13815.7|13695.7|13816.28|13696.28|13815.39|13695.39|10
1651650600000|2022-05-04 07:50:00|13815.61|13695.61|13815.91|13695.91|13815.91|13695.91|13815.29|13695.29|9
1651650610000|2022-05-04 07:50:10|13815.28|13695.28|13816.76|13696.76|13816.76|13696.76|13815.28|13695.28|10
1651650620000|2022-05-04 07:50:20|13817.53|13697.53|13821.31|13701.31|13821.31|13701.31|13817.53|13697.53|10
1651650630000|2022-05-04 07:50:30|13821.08|13701.08|13824.86|13704.86|13824.86|13704.86|13821.08|13701.08|10
1651650640000|2022-05-04 07:50:40|13825.57|13705.57|13827.7|13707.7|13828.94|13708.94|13825.57|13705.57|10
1651650650000|2022-05-04 07:50:50|13827.67|13707.67|13826.15|13706.15|13827.67|13707.67|13825.96|13705.96|9
1651650660000|2022-05-04 07:51:00|13825.93|13705.93|13825.77|13705.77|13825.93|13705.93|13825.53|13705.53|10
1651650670000|2022-05-04 07:51:10|13825.42|13705.42|13827.48|13707.48|13827.48|13707.48|13825.42|13705.42|10
1651650680000|2022-05-04 07:51:20|13827.13|13707.13|13828.16|13708.16|13828.16|13708.16|13827.13|13707.13|10
1651650690000|2022-05-04 07:51:30|13827.93|13707.93|13830.08|13710.08|13830.08|13710.08|13827.93|13707.93|10
1651650700000|2022-05-04 07:51:40|13830.24|13710.24|13832.11|13712.11|13832.22|13712.22|13830.24|13710.24|10
1651650710000|2022-05-04 07:51:50|13832.25|13712.25|13832.5|13712.5|13832.66|13712.66|13831.58|13711.58|10
1651650720000|2022-05-04 07:52:00|13832.78|13712.78|13837.63|13717.63|13838.21|13718.21|13832.73|13712.73|9
1651650730000|2022-05-04 07:52:10|13837.83|13717.83|13838.97|13718.97|13841.58|13721.58|13837.83|13717.83|10
1651650740000|2022-05-04 07:52:20|13838.87|13718.87|13838.06|13718.06|13838.87|13718.87|13837.35|13717.35|10
1651650750000|2022-05-04 07:52:30|13835.65|13715.65|13835.32|13715.32|13835.83|13715.83|13834.63|13714.63|10
1651650760000|2022-05-04 07:52:40|13835.1|13715.1|13837.56|13717.56|13837.56|13717.56|13834.5|13714.5|10
1651650770000|2022-05-04 07:52:50|13837.32|13717.32|13838.81|13718.81|13839.16|13719.16|13837.32|13717.32|10
1651650780000|2022-05-04 07:53:00|13839.2|13719.2|13839.46|13719.46|13840.5|13720.5|13838.78|13718.78|10
1651650790000|2022-05-04 07:53:10|13838.99|13718.99|13837.92|13717.92|13839.4|13719.4|13837.92|13717.92|10
1651650800000|2022-05-04 07:53:20|13837.98|13717.98|13836.66|13716.66|13837.98|13717.98|13836.55|13716.55|10
1651650810000|2022-05-04 07:53:30|13836.48|13716.48|13831.31|13711.31|13836.48|13716.48|13831.31|13711.31|10
1651650820000|2022-05-04 07:53:40|13831.96|13711.96|13829.87|13709.87|13831.96|13711.96|13829.41|13709.41|10
1651650830000|2022-05-04 07:53:50|13829.66|13709.66|13830.36|13710.36|13830.36|13710.36|13829.66|13709.66|9
1651650840000|2022-05-04 07:54:00|13830.48|13710.48|13830.08|13710.08|13830.92|13710.92|13830.08|13710.08|10
1651650850000|2022-05-04 07:54:10|13830.81|13710.81|13830.76|13710.76|13831.8|13711.8|13830.76|13710.76|9
1651650860000|2022-05-04 07:54:20|13831.32|13711.32|13831.24|13711.24|13832.47|13712.47|13831.24|13711.24|10
1651650870000|2022-05-04 07:54:30|13830.12|13710.12|13830.5|13710.5|13831.04|13711.04|13829.78|13709.78|10
1651650880000|2022-05-04 07:54:40|13830.26|13710.26|13831.04|13711.04|13831.11|13711.11|13830.26|13710.26|10
1651650890000|2022-05-04 07:54:50|13831.22|13711.22|13831.67|13711.67|13831.81|13711.81|13830.83|13710.83|10
1651650900000|2022-05-04 07:55:00|13831.56|13711.56|13830.76|13710.76|13831.87|13711.87|13830.76|13710.76|9
1651650910000|2022-05-04 07:55:10|13830.35|13710.35|13830.94|13710.94|13830.94|13710.94|13830.12|13710.12|9
1651650920000|2022-05-04 07:55:20|13831.41|13711.41|13833.39|13713.39|13833.39|13713.39|13831.41|13711.41|9
1651650930000|2022-05-04 07:55:30|13833.79|13713.79|13833.63|13713.63|13834.54|13714.54|13833.13|13713.13|9
1651650940000|2022-05-04 07:55:40|13833.33|13713.33|13832.78|13712.78|13833.56|13713.56|13832.31|13712.31|10
1651650950000|2022-05-04 07:55:50|13833.28|13713.28|13833.32|13713.32|13833.55|13713.55|13833.07|13713.07|10
1651650960000|2022-05-04 07:56:00|13833.28|13713.28|13833.29|13713.29|13833.32|13713.32|13832.93|13712.93|10
1651650970000|2022-05-04 07:56:10|13833.21|13713.21|13832.85|13712.85|13833.54|13713.54|13832.68|13712.68|10
1651650980000|2022-05-04 07:56:20|13832.62|13712.62|13833.25|13713.25|13833.41|13713.41|13832.62|13712.62|10
1651650990000|2022-05-04 07:56:30|13833.88|13713.88|13834.64|13714.64|13834.67|13714.67|13833.72|13713.72|10
1651651000000|2022-05-04 07:56:40|13834.73|13714.73|13834.5|13714.5|13835.07|13715.07|13834.49|13714.49|10
1651651010000|2022-05-04 07:56:50|13834.39|13714.39|13835.44|13715.44|13835.44|13715.44|13834.39|13714.39|10
1651651020000|2022-05-04 07:57:00|13835.46|13715.46|13834.52|13714.52|13835.95|13715.95|13834.48|13714.48|10
1651651030000|2022-05-04 07:57:10|13834.62|13714.62|13833.5|13713.5|13834.64|13714.64|13833.5|13713.5|10
1651651040000|2022-05-04 07:57:20|13833.39|13713.39|13833.3|13713.3|13833.54|13713.54|13832.96|13712.96|9
1651651050000|2022-05-04 07:57:30|13833.21|13713.21|13831|13711|13833.21|13713.21|13831|13711|10
1651651060000|2022-05-04 07:57:40|13830.58|13710.58|13829.12|13709.12|13830.58|13710.58|13829.12|13709.12|10
1651651070000|2022-05-04 07:57:50|13829.19|13709.19|13827.79|13707.79|13829.19|13709.19|13827.37|13707.37|10
1651651080000|2022-05-04 07:58:00|13828.08|13708.08|13828.14|13708.14|13828.71|13708.71|13827.64|13707.64|10
1651651090000|2022-05-04 07:58:10|13827.98|13707.98|13830.08|13710.08|13830.08|13710.08|13827.82|13707.82|10
1651651100000|2022-05-04 07:58:20|13829.85|13709.85|13830.43|13710.43|13830.43|13710.43|13829.52|13709.52|9
1651651110000|2022-05-04 07:58:30|13830.31|13710.31|13831.06|13711.06|13832.11|13712.11|13829.81|13709.81|10
1651651120000|2022-05-04 07:58:40|13832.62|13712.62|13833.97|13713.97|13833.97|13713.97|13831.79|13711.79|10
1651651130000|2022-05-04 07:58:50|13834.34|13714.34|13837.02|13717.02|13837.02|13717.02|13834.34|13714.34|10
1651651140000|2022-05-04 07:59:00|13836.76|13716.76|13839.09|13719.09|13839.09|13719.09|13836.44|13716.44|10
1651651150000|2022-05-04 07:59:10|13839.33|13719.33|13840.28|13720.28|13840.98|13720.98|13839.33|13719.33|10
1651651160000|2022-05-04 07:59:20|13840.3|13720.3|13838.25|13718.25|13840.78|13720.78|13838.25|13718.25|10
1651651170000|2022-05-04 07:59:30|13837.48|13717.48|13836.71|13716.71|13837.48|13717.48|13836.71|13716.71|10
1651651180000|2022-05-04 07:59:40|13836.92|13716.92|13837.19|13717.19|13837.52|13717.52|13836.88|13716.88|10
1651651190000|2022-05-04 07:59:50|13837.39|13717.39|13840.19|13720.19|13840.19|13720.19|13837.39|13717.39|10
1651651200000|2022-05-04 08:00:00|13839.96|13719.96|13842.53|13722.53|13842.7|13722.7|13839.96|13719.96|10
1651651210000|2022-05-04 08:00:10|13842.62|13722.62|13844.19|13724.19|13844.24|13724.24|13842.62|13722.62|10
1651651220000|2022-05-04 08:00:20|13844.21|13724.21|13845.81|13725.81|13845.86|13725.86|13844.21|13724.21|10
1651651230000|2022-05-04 08:00:30|13845.83|13725.83|13845.46|13725.46|13846.28|13726.28|13845.46|13725.46|10
1651651240000|2022-05-04 08:00:40|13845.41|13725.41|13847.42|13727.42|13847.42|13727.42|13845.18|13725.18|10
1651651250000|2022-05-04 08:00:50|13847.37|13727.37|13849.6|13729.6|13849.6|13729.6|13847.37|13727.37|10
1651651260000|2022-05-04 08:01:00|13850.64|13730.64|13860.06|13740.06|13860.06|13740.06|13850.64|13730.64|10
1651651270000|2022-05-04 08:01:10|13859.91|13739.91|13862.71|13742.71|13863.79|13743.79|13859.91|13739.91|10
1651651280000|2022-05-04 08:01:20|13862.74|13742.74|13866.58|13746.58|13866.58|13746.58|13862.74|13742.74|10
1651651290000|2022-05-04 08:01:30|13866.99|13746.99|13867.38|13747.38|13868.75|13748.75|13866.99|13746.99|10
1651651300000|2022-05-04 08:01:40|13867.81|13747.81|13866.26|13746.26|13867.81|13747.81|13865.97|13745.97|9
1651651310000|2022-05-04 08:01:50|13866.28|13746.28|13866.47|13746.47|13866.82|13746.82|13865.58|13745.58|10
1651651320000|2022-05-04 08:02:00|13866.78|13746.78|13865.75|13745.75|13867|13747|13865.75|13745.75|10
1651651330000|2022-05-04 08:02:10|13865.3|13745.3|13867|13747|13867|13747|13865.3|13745.3|10
1651651340000|2022-05-04 08:02:20|13866.91|13746.91|13870.17|13750.17|13870.17|13750.17|13866.72|13746.72|10
1651651350000|2022-05-04 08:02:30|13870.59|13750.59|13871.52|13751.52|13872.34|13752.34|13870.59|13750.59|10
1651651360000|2022-05-04 08:02:40|13871.25|13751.25|13870.1|13750.1|13871.25|13751.25|13870.04|13750.04|10
1651651370000|2022-05-04 08:02:50|13869.98|13749.98|13873.02|13753.02|13873.02|13753.02|13869.98|13749.98|10
1651651380000|2022-05-04 08:03:00|13873.26|13753.26|13874.19|13754.19|13874.79|13754.79|13873.26|13753.26|9
1651651390000|2022-05-04 08:03:10|13874.09|13754.09|13874.04|13754.04|13874.15|13754.15|13873.98|13753.98|10
1651651400000|2022-05-04 08:03:20|13874.06|13754.06|13872.45|13752.45|13874.07|13754.07|13872.45|13752.45|9
1651651410000|2022-05-04 08:03:30|13872.37|13752.37|13870.76|13750.76|13872.37|13752.37|13870.76|13750.76|10
1651651420000|2022-05-04 08:03:40|13870.8|13750.8|13868.73|13748.73|13870.8|13750.8|13868.73|13748.73|9
1651651430000|2022-05-04 08:03:50|13868.88|13748.88|13868.56|13748.56|13868.98|13748.98|13868.56|13748.56|9
1651651440000|2022-05-04 08:04:00|13868.14|13748.14|13868.06|13748.06|13868.22|13748.22|13867.56|13747.56|9
1651651450000|2022-05-04 08:04:10|13868.08|13748.08|13864.28|13744.28|13868.22|13748.22|13864.28|13744.28|10
1651651460000|2022-05-04 08:04:20|13863.09|13743.09|13863.13|13743.13|13863.13|13743.13|13862.8|13742.8|9
1651651470000|2022-05-04 08:04:30|13862.78|13742.78|13862.99|13742.99|13863.32|13743.32|13862.24|13742.24|10
1651651480000|2022-05-04 08:04:40|13862.31|13742.31|13859.13|13739.13|13862.31|13742.31|13859.13|13739.13|9
1651651490000|2022-05-04 08:04:50|13858.66|13738.66|13855.21|13735.21|13858.66|13738.66|13855.21|13735.21|9
1651651500000|2022-05-04 08:05:00|13854.88|13734.88|13853.89|13733.89|13855.05|13735.05|13853.89|13733.89|10
1651651510000|2022-05-04 08:05:10|13854.21|13734.21|13851.04|13731.04|13854.21|13734.21|13851.03|13731.03|10
1651651520000|2022-05-04 08:05:20|13850.39|13730.39|13847.85|13727.85|13850.39|13730.39|13847.85|13727.85|10
1651651530000|2022-05-04 08:05:30|13846.78|13726.78|13843|13723|13846.78|13726.78|13843|13723|10
1651651540000|2022-05-04 08:05:40|13842.89|13722.89|13838.45|13718.45|13842.89|13722.89|13838.45|13718.45|10
1651651550000|2022-05-04 08:05:50|13838.25|13718.25|13837.92|13717.92|13838.57|13718.57|13837.92|13717.92|9
1651651560000|2022-05-04 08:06:00|13837.78|13717.78|13835.99|13715.99|13837.78|13717.78|13835.88|13715.88|9
1651651570000|2022-05-04 08:06:10|13836.18|13716.18|13838.27|13718.27|13838.27|13718.27|13836.04|13716.04|10
1651651580000|2022-05-04 08:06:20|13835.8|13715.8|13838.64|13718.64|13840.94|13720.94|13835.8|13715.8|10
1651651590000|2022-05-04 08:06:30|13841.67|13721.67|13846.89|13726.89|13847.79|13727.79|13838.28|13718.28|10
1651651600000|2022-05-04 08:06:40|13846.41|13726.41|13847.41|13727.41|13847.52|13727.52|13843.43|13723.43|10
1651651610000|2022-05-04 08:06:50|13847.26|13727.26|13846.54|13726.54|13847.58|13727.58|13846.27|13726.27|10
1651651620000|2022-05-04 08:07:00|13846.44|13726.44|13847.54|13727.54|13847.59|13727.59|13846.44|13726.44|8
1651651630000|2022-05-04 08:07:10|13847.91|13727.91|13847.38|13727.38|13848.12|13728.12|13847.26|13727.26|10
1651651640000|2022-05-04 08:07:20|13847.28|13727.28|13846.74|13726.74|13847.47|13727.47|13846.59|13726.59|10
1651651650000|2022-05-04 08:07:30|13846.87|13726.87|13845.62|13725.62|13846.88|13726.88|13845.62|13725.62|10
1651651660000|2022-05-04 08:07:40|13845.82|13725.82|13844.69|13724.69|13845.82|13725.82|13844.68|13724.68|9
1651651670000|2022-05-04 08:07:50|13844.6|13724.6|13844.03|13724.03|13844.6|13724.6|13843.51|13723.51|9
1651651680000|2022-05-04 08:08:00|13844.17|13724.17|13844.53|13724.53|13844.89|13724.89|13844.17|13724.17|9
1651651690000|2022-05-04 08:08:10|13844.59|13724.59|13845.21|13725.21|13845.21|13725.21|13844.52|13724.52|10
1651651700000|2022-05-04 08:08:20|13845.25|13725.25|13845.57|13725.57|13845.66|13725.66|13845.21|13725.21|10
1651651710000|2022-05-04 08:08:30|13845.95|13725.95|13846.39|13726.39|13846.39|13726.39|13845.25|13725.25|10
1651651720000|2022-05-04 08:08:40|13846.28|13726.28|13852.36|13732.36|13852.36|13732.36|13846.28|13726.28|10
1651651730000|2022-05-04 08:08:50|13853.09|13733.09|13854.88|13734.88|13855.55|13735.55|13853.09|13733.09|10
1651651740000|2022-05-04 08:09:00|13854.2|13734.2|13853.75|13733.75|13854.84|13734.84|13853.58|13733.58|10
1651651750000|2022-05-04 08:09:10|13853.73|13733.73|13853.85|13733.85|13854.91|13734.91|13853.36|13733.36|10
1651651760000|2022-05-04 08:09:20|13854.57|13734.57|13854.38|13734.38|13854.92|13734.92|13852.7|13732.7|10
1651651770000|2022-05-04 08:09:30|13854.3|13734.3|13856.15|13736.15|13856.15|13736.15|13854.3|13734.3|10
1651651780000|2022-05-04 08:09:40|13856.03|13736.03|13857.68|13737.68|13857.68|13737.68|13854.83|13734.83|10
1651651790000|2022-05-04 08:09:50|13857.83|13737.83|13856.41|13736.41|13857.83|13737.83|13856.4|13736.4|10
1651651800000|2022-05-04 08:10:00|13856.62|13736.62|13857.9|13737.9|13858.31|13738.31|13856.62|13736.62|9
1651651810000|2022-05-04 08:10:10|13858.46|13738.46|13859.73|13739.73|13860.46|13740.46|13858.46|13738.46|10
1651651820000|2022-05-04 08:10:20|13860.48|13740.48|13868.21|13748.21|13868.21|13748.21|13860.48|13740.48|10
1651651830000|2022-05-04 08:10:30|13868.22|13748.22|13868.01|13748.01|13868.22|13748.22|13867.1|13747.1|9
1651651840000|2022-05-04 08:10:40|13867.59|13747.59|13867.56|13747.56|13868.14|13748.14|13867.25|13747.25|10
1651651850000|2022-05-04 08:10:50|13867.65|13747.65|13867.84|13747.84|13867.84|13747.84|13866.71|13746.71|9
1651651860000|2022-05-04 08:11:00|13867.81|13747.81|13869.37|13749.37|13869.42|13749.42|13867.81|13747.81|10
1651651870000|2022-05-04 08:11:10|13870.39|13750.39|13870.89|13750.89|13870.89|13750.89|13870.03|13750.03|10
1651651880000|2022-05-04 08:11:20|13871.7|13751.7|13874.5|13754.5|13874.5|13754.5|13871.7|13751.7|10
1651651890000|2022-05-04 08:11:30|13874.63|13754.63|13875.39|13755.39|13876.15|13756.15|13874.63|13754.63|10
1651651900000|2022-05-04 08:11:40|13875.15|13755.15|13874.5|13754.5|13875.83|13755.83|13874.5|13754.5|10
1651651910000|2022-05-04 08:11:50|13874.52|13754.52|13872.14|13752.14|13874.52|13754.52|13872.14|13752.14|10
1651651920000|2022-05-04 08:12:00|13872.01|13752.01|13871.2|13751.2|13872.17|13752.17|13871.2|13751.2|9
1651651930000|2022-05-04 08:12:10|13871.5|13751.5|13871.56|13751.56|13872.04|13752.04|13870.68|13750.68|9
1651651940000|2022-05-04 08:12:20|13871.73|13751.73|13872.66|13752.66|13872.66|13752.66|13871.46|13751.46|10
1651651950000|2022-05-04 08:12:30|13872.91|13752.91|13874.6|13754.6|13874.6|13754.6|13872.47|13752.47|8
1651651960000|2022-05-04 08:12:40|13874.49|13754.49|13874.57|13754.57|13874.57|13754.57|13873.74|13753.74|9
1651651970000|2022-05-04 08:12:50|13874.4|13754.4|13876.26|13756.26|13876.26|13756.26|13874.4|13754.4|10
1651651980000|2022-05-04 08:13:00|13876.69|13756.69|13877.33|13757.33|13877.33|13757.33|13876.59|13756.59|10
1651651990000|2022-05-04 08:13:10|13876.74|13756.74|13878.99|13758.99|13879.39|13759.39|13876.74|13756.74|9
1651652000000|2022-05-04 08:13:20|13879.02|13759.02|13877.22|13757.22|13879.02|13759.02|13877.22|13757.22|10
1651652010000|2022-05-04 08:13:30|13877.46|13757.46|13878.21|13758.21|13878.39|13758.39|13877.11|13757.11|10
1651652020000|2022-05-04 08:13:40|13878.66|13758.66|13880.48|13760.48|13880.48|13760.48|13878.17|13758.17|10
1651652030000|2022-05-04 08:13:50|13880.44|13760.44|13882.69|13762.69|13882.84|13762.84|13880.44|13760.44|10
1651652040000|2022-05-04 08:14:00|13882.76|13762.76|13880.6|13760.6|13883.86|13763.86|13880.6|13760.6|10
1651652050000|2022-05-04 08:14:10|13879.76|13759.76|13878.74|13758.74|13879.76|13759.76|13878.74|13758.74|10
1651652060000|2022-05-04 08:14:20|13878.73|13758.73|13876.52|13756.52|13879.01|13759.01|13875.51|13755.51|9
1651652070000|2022-05-04 08:14:30|13876.02|13756.02|13876.23|13756.23|13877.05|13757.05|13875.32|13755.32|10
1651652080000|2022-05-04 08:14:40|13876.42|13756.42|13875.38|13755.38|13876.42|13756.42|13875.33|13755.33|10
1651652090000|2022-05-04 08:14:50|13874.79|13754.79|13873.35|13753.35|13875.06|13755.06|13873.31|13753.31|10
1651652100000|2022-05-04 08:15:00|13874.15|13754.15|13870.56|13750.56|13874.15|13754.15|13870.56|13750.56|10
1651652110000|2022-05-04 08:15:10|13870.6|13750.6|13871.24|13751.24|13871.81|13751.81|13870.59|13750.59|9
1651652120000|2022-05-04 08:15:20|13871.2|13751.2|13871.59|13751.59|13871.67|13751.67|13870.62|13750.62|9
1651652130000|2022-05-04 08:15:30|13871.39|13751.39|13871.58|13751.58|13872.07|13752.07|13871.39|13751.39|10
1651652140000|2022-05-04 08:15:40|13871.52|13751.52|13871.68|13751.68|13871.78|13751.78|13871.07|13751.07|10
1651652150000|2022-05-04 08:15:50|13871.9|13751.9|13872.46|13752.46|13872.62|13752.62|13871.5|13751.5|10
1651652160000|2022-05-04 08:16:00|13872.49|13752.49|13873.91|13753.91|13874.05|13754.05|13872.13|13752.13|10
1651652170000|2022-05-04 08:16:10|13873.81|13753.81|13873.34|13753.34|13873.81|13753.81|13873.34|13753.34|10
1651652180000|2022-05-04 08:16:20|13873.83|13753.83|13876.35|13756.35|13876.35|13756.35|13873.83|13753.83|10
1651652190000|2022-05-04 08:16:30|13876.34|13756.34|13876.27|13756.27|13877.17|13757.17|13876.14|13756.14|10
1651652200000|2022-05-04 08:16:40|13876.22|13756.22|13877.62|13757.62|13877.67|13757.67|13876.22|13756.22|10
1651652210000|2022-05-04 08:16:50|13877.89|13757.89|13881.33|13761.33|13881.36|13761.36|13877.89|13757.89|10
1651652220000|2022-05-04 08:17:00|13881.03|13761.03|13885.08|13765.08|13885.45|13765.45|13881.03|13761.03|10
1651652230000|2022-05-04 08:17:10|13884.86|13764.86|13886.02|13766.02|13886.02|13766.02|13884.86|13764.86|10
1651652240000|2022-05-04 08:17:20|13886.12|13766.12|13886.85|13766.85|13886.91|13766.91|13885.85|13765.85|10
1651652250000|2022-05-04 08:17:30|13887.06|13767.06|13887.7|13767.7|13887.73|13767.73|13886.89|13766.89|10
1651652260000|2022-05-04 08:17:40|13887.77|13767.77|13885.77|13765.77|13887.77|13767.77|13885.77|13765.77|9
1651652270000|2022-05-04 08:17:50|13885.93|13765.93|13886.31|13766.31|13886.35|13766.35|13885.88|13765.88|9
1651652280000|2022-05-04 08:18:00|13886.16|13766.16|13884.66|13764.66|13886.16|13766.16|13883.53|13763.53|10
1651652290000|2022-05-04 08:18:10|13883.3|13763.3|13880.24|13760.24|13883.3|13763.3|13880.24|13760.24|9
1651652300000|2022-05-04 08:18:20|13880.41|13760.41|13881.94|13761.94|13881.94|13761.94|13880.41|13760.41|10
1651652310000|2022-05-04 08:18:30|13881.9|13761.9|13881.78|13761.78|13881.95|13761.95|13881.22|13761.22|10
1651652320000|2022-05-04 08:18:40|13881.82|13761.82|13880.81|13760.81|13881.82|13761.82|13880.81|13760.81|10
1651652330000|2022-05-04 08:18:50|13880.64|13760.64|13878.72|13758.72|13880.88|13760.88|13878.45|13758.45|10
1651652340000|2022-05-04 08:19:00|13878.53|13758.53|13876.71|13756.71|13878.53|13758.53|13876.71|13756.71|10
1651652350000|2022-05-04 08:19:10|13875.8|13755.8|13875.15|13755.15|13875.8|13755.8|13874.46|13754.46|10
1651652360000|2022-05-04 08:19:20|13875.24|13755.24|13875.76|13755.76|13875.8|13755.8|13875.24|13755.24|9
1651652370000|2022-05-04 08:19:30|13875.67|13755.67|13873.88|13753.88|13875.72|13755.72|13873.88|13753.88|10
1651652380000|2022-05-04 08:19:40|13873.9|13753.9|13871.11|13751.11|13873.9|13753.9|13871.11|13751.11|10
1651652390000|2022-05-04 08:19:50|13871.05|13751.05|13870.16|13750.16|13871.82|13751.82|13869.74|13749.74|10
1651652400000|2022-05-04 08:20:00|13870.28|13750.28|13869.52|13749.52|13871.08|13751.08|13869.52|13749.52|10
1651652410000|2022-05-04 08:20:10|13869.59|13749.59|13868.01|13748.01|13869.61|13749.61|13868.01|13748.01|10
1651652420000|2022-05-04 08:20:20|13867.88|13747.88|13867.37|13747.37|13867.88|13747.88|13867.1|13747.1|10
1651652430000|2022-05-04 08:20:30|13867.53|13747.53|13868.41|13748.41|13868.41|13748.41|13867.38|13747.38|10
1651652440000|2022-05-04 08:20:40|13868.61|13748.61|13868.54|13748.54|13869.04|13749.04|13868.36|13748.36|10
1651652450000|2022-05-04 08:20:50|13867.86|13747.86|13870.23|13750.23|13870.23|13750.23|13867.86|13747.86|10
1651652460000|2022-05-04 08:21:00|13870.3|13750.3|13872.43|13752.43|13872.43|13752.43|13870.3|13750.3|10
1651652470000|2022-05-04 08:21:10|13872.06|13752.06|13872.24|13752.24|13873.03|13753.03|13871.95|13751.95|9
1651652480000|2022-05-04 08:21:20|13872.92|13752.92|13874.84|13754.84|13874.84|13754.84|13872.42|13752.42|10
1651652490000|2022-05-04 08:21:30|13874.83|13754.83|13872.73|13752.73|13874.83|13754.83|13872.73|13752.73|10
1651652500000|2022-05-04 08:21:40|13872.5|13752.5|13871.66|13751.66|13872.89|13752.89|13871.66|13751.66|10
1651652510000|2022-05-04 08:21:50|13872.13|13752.13|13869.13|13749.13|13872.13|13752.13|13869.13|13749.13|10
1651652520000|2022-05-04 08:22:00|13869.25|13749.25|13867.15|13747.15|13869.25|13749.25|13867.15|13747.15|10
1651652530000|2022-05-04 08:22:10|13867.17|13747.17|13866.92|13746.92|13867.29|13747.29|13866.79|13746.79|10
1651652540000|2022-05-04 08:22:20|13866.74|13746.74|13867.44|13747.44|13867.68|13747.68|13866.74|13746.74|10
1651652550000|2022-05-04 08:22:30|13867.29|13747.29|13867.4|13747.4|13867.4|13747.4|13866.66|13746.66|10
1651652560000|2022-05-04 08:22:40|13867.92|13747.92|13869.46|13749.46|13869.46|13749.46|13867.74|13747.74|10
1651652570000|2022-05-04 08:22:50|13869.47|13749.47|13866.87|13746.87|13869.49|13749.49|13866.74|13746.74|9
1651652580000|2022-05-04 08:23:00|13866.95|13746.95|13866.1|13746.1|13866.95|13746.95|13866.1|13746.1|10
1651652590000|2022-05-04 08:23:10|13866.15|13746.15|13867.96|13747.96|13867.96|13747.96|13866.15|13746.15|10
1651652600000|2022-05-04 08:23:20|13868.39|13748.39|13868.83|13748.83|13869.65|13749.65|13868.36|13748.36|10
1651652610000|2022-05-04 08:23:30|13868.44|13748.44|13870.56|13750.56|13870.56|13750.56|13868.44|13748.44|10
1651652620000|2022-05-04 08:23:40|13870.83|13750.83|13872.74|13752.74|13872.74|13752.74|13870.83|13750.83|10
1651652630000|2022-05-04 08:23:50|13873.16|13753.16|13874.48|13754.48|13874.98|13754.98|13873.16|13753.16|9
1651652640000|2022-05-04 08:24:00|13874.7|13754.7|13875.83|13755.83|13875.83|13755.83|13874.7|13754.7|8
1651652650000|2022-05-04 08:24:10|13875.76|13755.76|13877.54|13757.54|13877.54|13757.54|13875.76|13755.76|10
1651652660000|2022-05-04 08:24:20|13877.83|13757.83|13880.56|13760.56|13880.56|13760.56|13877.83|13757.83|9
1651652670000|2022-05-04 08:24:30|13880.67|13760.67|13883.1|13763.1|13883.1|13763.1|13880.67|13760.67|10
1651652680000|2022-05-04 08:24:40|13883.93|13763.93|13884.72|13764.72|13884.88|13764.88|13883.75|13763.75|10
1651652690000|2022-05-04 08:24:50|13884.12|13764.12|13884.8|13764.8|13884.8|13764.8|13883.95|13763.95|10
1651652700000|2022-05-04 08:25:00|13884.5|13764.5|13883.48|13763.48|13884.5|13764.5|13883.48|13763.48|10
1651652710000|2022-05-04 08:25:10|13883.45|13763.45|13883.76|13763.76|13884.08|13764.08|13883.45|13763.45|10
1651652720000|2022-05-04 08:25:20|13883.94|13763.94|13884.41|13764.41|13884.41|13764.41|13883.78|13763.78|10
1651652730000|2022-05-04 08:25:30|13884.28|13764.28|13885.65|13765.65|13885.68|13765.68|13884.13|13764.13|10
1651652740000|2022-05-04 08:25:40|13885.58|13765.58|13890.09|13770.09|13890.09|13770.09|13885.58|13765.58|10
1651652750000|2022-05-04 08:25:50|13889.9|13769.9|13893.5|13773.5|13893.5|13773.5|13889.9|13769.9|10
1651652760000|2022-05-04 08:26:00|13894.48|13774.48|13895.59|13775.59|13895.59|13775.59|13894.48|13774.48|10
1651652770000|2022-05-04 08:26:10|13895.66|13775.66|13895.06|13775.06|13896.29|13776.29|13895.06|13775.06|10
1651652780000|2022-05-04 08:26:20|13895.31|13775.31|13895.8|13775.8|13895.8|13775.8|13895.31|13775.31|10
1651652790000|2022-05-04 08:26:30|13895.72|13775.72|13897.6|13777.6|13897.6|13777.6|13895.72|13775.72|10
1651652800000|2022-05-04 08:26:40|13897.92|13777.92|13898.72|13778.72|13898.72|13778.72|13897.78|13777.78|10
1651652810000|2022-05-04 08:26:50|13898.79|13778.79|13898.85|13778.85|13898.95|13778.95|13898.78|13778.78|8
1651652820000|2022-05-04 08:27:00|13898.91|13778.91|13898.58|13778.58|13898.91|13778.91|13898.55|13778.55|10
1651652830000|2022-05-04 08:27:10|13898.7|13778.7|13898.77|13778.77|13898.82|13778.82|13898.17|13778.17|10
1651652840000|2022-05-04 08:27:20|13898.42|13778.42|13899.23|13779.23|13899.47|13779.47|13898.41|13778.41|10
1651652850000|2022-05-04 08:27:30|13899.35|13779.35|13900.88|13780.88|13900.88|13780.88|13899.07|13779.07|10
1651652860000|2022-05-04 08:27:40|13900.96|13780.96|13902.23|13782.23|13903.11|13783.11|13900.96|13780.96|10
1651652870000|2022-05-04 08:27:50|13902.19|13782.19|13907.44|13787.44|13907.44|13787.44|13902.19|13782.19|10
1651652880000|2022-05-04 08:28:00|13907.61|13787.61|13907.88|13787.88|13908.18|13788.18|13907.61|13787.61|10
1651652890000|2022-05-04 08:28:10|13908.49|13788.49|13907.25|13787.25|13908.69|13788.69|13907.25|13787.25|10
1651652900000|2022-05-04 08:28:20|13907.13|13787.13|13906.88|13786.88|13907.18|13787.18|13906.59|13786.59|9
1651652910000|2022-05-04 08:28:30|13907.1|13787.1|13906.26|13786.26|13907.38|13787.38|13906.26|13786.26|10
1651652920000|2022-05-04 08:28:40|13905.81|13785.81|13905.52|13785.52|13905.99|13785.99|13905.48|13785.48|10
1651652930000|2022-05-04 08:28:50|13905.53|13785.53|13904.79|13784.79|13905.53|13785.53|13904.76|13784.76|10
1651652940000|2022-05-04 08:29:00|13904.74|13784.74|13903.97|13783.97|13904.74|13784.74|13903.76|13783.76|8
1651652950000|2022-05-04 08:29:10|13904.06|13784.06|13904.2|13784.2|13904.2|13784.2|13904.01|13784.01|7
1651652960000|2022-05-04 08:29:20|13904.41|13784.41|13904.02|13784.02|13904.42|13784.42|13904.02|13784.02|7
1651652970000|2022-05-04 08:29:30|13903.9|13783.9|13905.38|13785.38|13905.38|13785.38|13902.88|13782.88|10
1651652980000|2022-05-04 08:29:40|13905.88|13785.88|13906.18|13786.18|13906.32|13786.32|13905.88|13785.88|10
1651652990000|2022-05-04 08:29:50|13906.1|13786.1|13906.9|13786.9|13907.06|13787.06|13905.97|13785.97|10
1651653000000|2022-05-04 08:30:00|13906.74|13786.74|13907.93|13787.93|13907.93|13787.93|13906.74|13786.74|10
1651653010000|2022-05-04 08:30:10|13907.96|13787.96|13909.94|13789.94|13909.94|13789.94|13907.96|13787.96|10
1651653020000|2022-05-04 08:30:20|13910.11|13790.11|13911.01|13791.01|13911.71|13791.71|13910.11|13790.11|9
1651653030000|2022-05-04 08:30:30|13911.23|13791.23|13911.5|13791.5|13911.5|13791.5|13911.22|13791.22|9
1651653040000|2022-05-04 08:30:40|13911.61|13791.61|13911.81|13791.81|13912.44|13792.44|13911.61|13791.61|9
1651653050000|2022-05-04 08:30:50|13911.52|13791.52|13910.09|13790.09|13911.52|13791.52|13910.09|13790.09|10
1651653060000|2022-05-04 08:31:00|13910.01|13790.01|13908.47|13788.47|13910.01|13790.01|13908.39|13788.39|10
1651653070000|2022-05-04 08:31:10|13908.04|13788.04|13907.77|13787.77|13908.04|13788.04|13907.1|13787.1|10
1651653080000|2022-05-04 08:31:20|13908.12|13788.12|13909.03|13789.03|13909.42|13789.42|13908.12|13788.12|10
1651653090000|2022-05-04 08:31:30|13908.92|13788.92|13909.21|13789.21|13909.92|13789.92|13908.92|13788.92|10
1651653100000|2022-05-04 08:31:40|13909.49|13789.49|13911.89|13791.89|13911.89|13791.89|13909.49|13789.49|10
1651653110000|2022-05-04 08:31:50|13912.02|13792.02|13914.83|13794.83|13914.83|13794.83|13912.02|13792.02|10
1651653120000|2022-05-04 08:32:00|13914.96|13794.96|13916.14|13796.14|13916.14|13796.14|13914.96|13794.96|10
1651653130000|2022-05-04 08:32:10|13916.4|13796.4|13916.24|13796.24|13916.48|13796.48|13916.07|13796.07|10
1651653140000|2022-05-04 08:32:20|13916.27|13796.27|13915.71|13795.71|13916.44|13796.44|13915.68|13795.68|10
1651653150000|2022-05-04 08:32:30|13915.78|13795.78|13915.58|13795.58|13916.05|13796.05|13915.58|13795.58|9
1651653160000|2022-05-04 08:32:40|13915.28|13795.28|13913.76|13793.76|13915.28|13795.28|13913.76|13793.76|10
1651653170000|2022-05-04 08:32:50|13913.69|13793.69|13913.55|13793.55|13914.01|13794.01|13913.36|13793.36|9
1651653180000|2022-05-04 08:33:00|13913.73|13793.73|13913.8|13793.8|13913.9|13793.9|13913.52|13793.52|10
1651653190000|2022-05-04 08:33:10|13914.05|13794.05|13914.31|13794.31|13914.52|13794.52|13913.82|13793.82|8
1651653200000|2022-05-04 08:33:20|13914.59|13794.59|13913.99|13793.99|13914.59|13794.59|13913.83|13793.83|10
1651653210000|2022-05-04 08:33:30|13913.93|13793.93|13916.02|13796.02|13916.02|13796.02|13913.83|13793.83|9
1651653220000|2022-05-04 08:33:40|13916.1|13796.1|13917.22|13797.22|13917.22|13797.22|13916.1|13796.1|10
1651653230000|2022-05-04 08:33:50|13916.33|13796.33|13915.89|13795.89|13917.05|13797.05|13915.53|13795.53|10
1651653240000|2022-05-04 08:34:00|13915.65|13795.65|13913.86|13793.86|13915.65|13795.65|13913.86|13793.86|9
1651653250000|2022-05-04 08:34:10|13913.67|13793.67|13912.46|13792.46|13913.85|13793.85|13912.46|13792.46|9
1651653260000|2022-05-04 08:34:20|13912.62|13792.62|13911.52|13791.52|13912.62|13792.62|13911.24|13791.24|10
1651653270000|2022-05-04 08:34:30|13911.44|13791.44|13912.58|13792.58|13912.58|13792.58|13911.28|13791.28|9
1651653280000|2022-05-04 08:34:40|13912.62|13792.62|13913.64|13793.64|13913.64|13793.64|13912.62|13792.62|8
1651653290000|2022-05-04 08:34:50|13913.01|13793.01|13912.65|13792.65|13913.67|13793.67|13912.65|13792.65|10
1651653300000|2022-05-04 08:35:00|13912.42|13792.42|13912.23|13792.23|13912.88|13792.88|13912.23|13792.23|10
1651653310000|2022-05-04 08:35:10|13912.19|13792.19|13911.15|13791.15|13912.19|13792.19|13911.11|13791.11|9
1651653320000|2022-05-04 08:35:20|13912.03|13792.03|13913.01|13793.01|13913.01|13793.01|13911.61|13791.61|10
1651653330000|2022-05-04 08:35:30|13913.45|13793.45|13913.96|13793.96|13914.06|13794.06|13913.18|13793.18|10
1651653340000|2022-05-04 08:35:40|13913.89|13793.89|13912.9|13792.9|13913.89|13793.89|13912.9|13792.9|10
1651653350000|2022-05-04 08:35:50|13912.12|13792.12|13911.86|13791.86|13912.73|13792.73|13911.34|13791.34|10
1651653360000|2022-05-04 08:36:00|13911.77|13791.77|13911.9|13791.9|13912.2|13792.2|13911.64|13791.64|8
1651653370000|2022-05-04 08:36:10|13912.17|13792.17|13911.56|13791.56|13912.6|13792.6|13910.99|13790.99|10
1651653380000|2022-05-04 08:36:20|13912.52|13792.52|13913.27|13793.27|13913.35|13793.35|13912.33|13792.33|10
1651653390000|2022-05-04 08:36:30|13913.81|13793.81|13917.74|13797.74|13917.74|13797.74|13913.81|13793.81|10
1651653400000|2022-05-04 08:36:40|13917.63|13797.63|13917.11|13797.11|13917.91|13797.91|13916.99|13796.99|9
1651653410000|2022-05-04 08:36:50|13916.79|13796.79|13917.99|13797.99|13918.06|13798.06|13916.79|13796.79|10
1651653420000|2022-05-04 08:37:00|13918.32|13798.32|13917.47|13797.47|13918.32|13798.32|13917.47|13797.47|10
1651653430000|2022-05-04 08:37:10|13917.56|13797.56|13918.77|13798.77|13918.77|13798.77|13917.56|13797.56|10
1651653440000|2022-05-04 08:37:20|13919.01|13799.01|13917.16|13797.16|13919.36|13799.36|13917.16|13797.16|10
1651653450000|2022-05-04 08:37:30|13919.69|13799.69|13921.27|13801.27|13921.85|13801.85|13919.69|13799.69|10
1651653460000|2022-05-04 08:37:40|13921.13|13801.13|13922.15|13802.15|13922.53|13802.53|13921.03|13801.03|10
1651653470000|2022-05-04 08:37:50|13922.55|13802.55|13924.11|13804.11|13924.11|13804.11|13922.55|13802.55|10
1651653480000|2022-05-04 08:38:00|13923.8|13803.8|13925.06|13805.06|13925.48|13805.48|13923.62|13803.62|10
1651653490000|2022-05-04 08:38:10|13925.14|13805.14|13944.15|13824.15|13944.15|13824.15|13925.14|13805.14|10
1651653500000|2022-05-04 08:38:20|13945.64|13825.64|13947.72|13827.72|13949.69|13829.69|13942.91|13822.91|10
1651653510000|2022-05-04 08:38:30|13947.39|13827.39|13940.61|13820.61|13948.34|13828.34|13940.61|13820.61|10
1651653520000|2022-05-04 08:38:40|13940.27|13820.27|13935.05|13815.05|13940.27|13820.27|13935.05|13815.05|10
1651653530000|2022-05-04 08:38:50|13935.54|13815.54|13933.89|13813.89|13935.54|13815.54|13933.89|13813.89|10
1651653540000|2022-05-04 08:39:00|13933.62|13813.62|13931.57|13811.57|13933.62|13813.62|13931.57|13811.57|10
1651653550000|2022-05-04 08:39:10|13931.18|13811.18|13933.17|13813.17|13933.17|13813.17|13930.97|13810.97|10
1651653560000|2022-05-04 08:39:20|13933.7|13813.7|13936.07|13816.07|13936.07|13816.07|13933.7|13813.7|9
1651653570000|2022-05-04 08:39:30|13936.42|13816.42|13933.51|13813.51|13936.43|13816.43|13933.51|13813.51|10
1651653580000|2022-05-04 08:39:40|13932.46|13812.46|13928.42|13808.42|13932.46|13812.46|13928.42|13808.42|10
1651653590000|2022-05-04 08:39:50|13928.07|13808.07|13924.99|13804.99|13928.07|13808.07|13924.67|13804.67|10
1651653600000|2022-05-04 08:40:00|13925.17|13805.17|13924.95|13804.95|13925.71|13805.71|13924.84|13804.84|10
1651653610000|2022-05-04 08:40:10|13924.96|13804.96|13923.78|13803.78|13924.96|13804.96|13923.78|13803.78|10
1651653620000|2022-05-04 08:40:20|13923.9|13803.9|13920.16|13800.16|13923.9|13803.9|13919.79|13799.79|9
1651653630000|2022-05-04 08:40:30|13919.65|13799.65|13917.59|13797.59|13919.65|13799.65|13917.28|13797.28|9
1651653640000|2022-05-04 08:40:40|13917.44|13797.44|13916.39|13796.39|13917.56|13797.56|13916.37|13796.37|10
1651653650000|2022-05-04 08:40:50|13916.11|13796.11|13914.62|13794.62|13916.16|13796.16|13914.62|13794.62|10
1651653660000|2022-05-04 08:41:00|13914.6|13794.6|13913.97|13793.97|13915.84|13795.84|13913.97|13793.97|10
1651653670000|2022-05-04 08:41:10|13913.76|13793.76|13911.89|13791.89|13914.09|13794.09|13911.89|13791.89|10
1651653680000|2022-05-04 08:41:20|13911.73|13791.73|13912.52|13792.52|13912.52|13792.52|13910.97|13790.97|8
1651653690000|2022-05-04 08:41:30|13911.56|13791.56|13911.54|13791.54|13912.59|13792.59|13910.87|13790.87|10
1651653700000|2022-05-04 08:41:40|13911.8|13791.8|13913.15|13793.15|13913.31|13793.31|13911.8|13791.8|10
1651653710000|2022-05-04 08:41:50|13912.74|13792.74|13913.14|13793.14|13914.04|13794.04|13912.74|13792.74|10
1651653720000|2022-05-04 08:42:00|13912.99|13792.99|13913.17|13793.17|13913.69|13793.69|13912.45|13792.45|10
1651653730000|2022-05-04 08:42:10|13913.03|13793.03|13911.93|13791.93|13913.03|13793.03|13911.93|13791.93|8
1651653740000|2022-05-04 08:42:20|13911.95|13791.95|13909.51|13789.51|13911.95|13791.95|13909.51|13789.51|10
1651653750000|2022-05-04 08:42:30|13909.62|13789.62|13908.5|13788.5|13909.62|13789.62|13907.47|13787.47|10
1651653760000|2022-05-04 08:42:40|13908.43|13788.43|13907.63|13787.63|13908.43|13788.43|13907.26|13787.26|10
1651653770000|2022-05-04 08:42:50|13907.14|13787.14|13906.14|13786.14|13907.71|13787.71|13906.04|13786.04|10
1651653780000|2022-05-04 08:43:00|13906.09|13786.09|13906.96|13786.96|13906.96|13786.96|13905.98|13785.98|10
1651653790000|2022-05-04 08:43:10|13905.98|13785.98|13906.57|13786.57|13906.94|13786.94|13905.63|13785.63|10
1651653800000|2022-05-04 08:43:20|13905.42|13785.42|13905.11|13785.11|13906.88|13786.88|13905.11|13785.11|10
1651653810000|2022-05-04 08:43:30|13905.45|13785.45|13901.32|13781.32|13905.45|13785.45|13901.32|13781.32|10
1651653820000|2022-05-04 08:43:40|13900.72|13780.72|13898.64|13778.64|13900.72|13780.72|13898.63|13778.63|10
1651653830000|2022-05-04 08:43:50|13897.74|13777.74|13895.95|13775.95|13897.74|13777.74|13895.95|13775.95|10
1651653840000|2022-05-04 08:44:00|13896.31|13776.31|13893.71|13773.71|13896.31|13776.31|13893.71|13773.71|10
1651653850000|2022-05-04 08:44:10|13894.14|13774.14|13895.54|13775.54|13895.81|13775.81|13893.35|13773.35|10
1651653860000|2022-05-04 08:44:20|13894.67|13774.67|13894.65|13774.65|13894.67|13774.67|13893.95|13773.95|10
1651653870000|2022-05-04 08:44:30|13895.11|13775.11|13895.99|13775.99|13896.08|13776.08|13895.11|13775.11|10
1651653880000|2022-05-04 08:44:40|13896.75|13776.75|13897.11|13777.11|13897.44|13777.44|13895.95|13775.95|10
1651653890000|2022-05-04 08:44:50|13897.62|13777.62|13898.87|13778.87|13898.87|13778.87|13897.39|13777.39|10
1651653900000|2022-05-04 08:45:00|13899.07|13779.07|13898.52|13778.52|13899.44|13779.44|13898.22|13778.22|10
1651653910000|2022-05-04 08:45:10|13898.47|13778.47|13898.72|13778.72|13898.72|13778.72|13898.34|13778.34|10
1651653920000|2022-05-04 08:45:20|13898.68|13778.68|13899.59|13779.59|13899.8|13779.8|13898.47|13778.47|9
1651653930000|2022-05-04 08:45:30|13899.68|13779.68|13899.05|13779.05|13899.68|13779.68|13898.97|13778.97|10
1651653940000|2022-05-04 08:45:40|13898.88|13778.88|13897.39|13777.39|13898.88|13778.88|13897.39|13777.39|10
1651653950000|2022-05-04 08:45:50|13896.57|13776.57|13895.39|13775.39|13896.57|13776.57|13895.37|13775.37|10
1651653960000|2022-05-04 08:46:00|13895.41|13775.41|13895.37|13775.37|13895.76|13775.76|13895.34|13775.34|10
1651653970000|2022-05-04 08:46:10|13895.41|13775.41|13894.62|13774.62|13895.42|13775.42|13893.91|13773.91|10
1651653980000|2022-05-04 08:46:20|13894.6|13774.6|13895.26|13775.26|13895.27|13775.27|13894.36|13774.36|10
1651653990000|2022-05-04 08:46:30|13895.25|13775.25|13899.75|13779.75|13899.75|13779.75|13895.25|13775.25|10
1651654000000|2022-05-04 08:46:40|13900.34|13780.34|13901.45|13781.45|13901.45|13781.45|13900.34|13780.34|9
1651654010000|2022-05-04 08:46:50|13901.03|13781.03|13900.27|13780.27|13901.26|13781.26|13900.27|13780.27|10
1651654020000|2022-05-04 08:47:00|13900.32|13780.32|13899.88|13779.88|13900.32|13780.32|13899.88|13779.88|9
1651654030000|2022-05-04 08:47:10|13900.01|13780.01|13899.92|13779.92|13900.32|13780.32|13899.65|13779.65|10
1651654040000|2022-05-04 08:47:20|13900.12|13780.12|13900.71|13780.71|13900.85|13780.85|13900.12|13780.12|10
1651654050000|2022-05-04 08:47:30|13900.24|13780.24|13899.95|13779.95|13900.4|13780.4|13899.95|13779.95|10
1651654060000|2022-05-04 08:47:40|13900.01|13780.01|13898.84|13778.84|13900.01|13780.01|13898.63|13778.63|10
1651654070000|2022-05-04 08:47:50|13898.6|13778.6|13897.84|13777.84|13898.6|13778.6|13897.73|13777.73|10
1651654080000|2022-05-04 08:48:00|13897.42|13777.42|13896.52|13776.52|13898.03|13778.03|13896.52|13776.52|10
1651654090000|2022-05-04 08:48:10|13896.44|13776.44|13896.19|13776.19|13896.73|13776.73|13896.19|13776.19|10
1651654100000|2022-05-04 08:48:20|13896.48|13776.48|13896.03|13776.03|13896.72|13776.72|13895.81|13775.81|10
1651654110000|2022-05-04 08:48:30|13896.41|13776.41|13896.94|13776.94|13896.95|13776.95|13896.37|13776.37|9
1651654120000|2022-05-04 08:48:40|13897.16|13777.16|13896.94|13776.94|13897.16|13777.16|13896.46|13776.46|10
1651654130000|2022-05-04 08:48:50|13896.57|13776.57|13896.41|13776.41|13897|13777|13896.34|13776.34|10
1651654140000|2022-05-04 08:49:00|13896.56|13776.56|13895.84|13775.84|13896.56|13776.56|13895.71|13775.71|9
1651654150000|2022-05-04 08:49:10|13895.92|13775.92|13894.29|13774.29|13895.92|13775.92|13894.29|13774.29|10
1651654160000|2022-05-04 08:49:20|13894.66|13774.66|13894.88|13774.88|13895|13775|13894.31|13774.31|10
1651654170000|2022-05-04 08:49:30|13894.93|13774.93|13896.68|13776.68|13896.68|13776.68|13894.93|13774.93|10
1651654180000|2022-05-04 08:49:40|13896.97|13776.97|13898.25|13778.25|13898.25|13778.25|13896.87|13776.87|10
1651654190000|2022-05-04 08:49:50|13898.38|13778.38|13899.24|13779.24|13899.24|13779.24|13898.35|13778.35|9
1651654200000|2022-05-04 08:50:00|13899.57|13779.57|13899.5|13779.5|13899.57|13779.57|13898.88|13778.88|10
1651654210000|2022-05-04 08:50:10|13899.7|13779.7|13899.59|13779.59|13899.76|13779.76|13899.36|13779.36|8
1651654220000|2022-05-04 08:50:20|13900.08|13780.08|13901.57|13781.57|13901.57|13781.57|13899.84|13779.84|9
1651654230000|2022-05-04 08:50:30|13901.67|13781.67|13902.4|13782.4|13902.4|13782.4|13901.67|13781.67|9
1651654240000|2022-05-04 08:50:40|13902.42|13782.42|13902.62|13782.62|13902.87|13782.87|13902.42|13782.42|9
1651654250000|2022-05-04 08:50:50|13902.72|13782.72|13902.84|13782.84|13902.84|13782.84|13902.6|13782.6|6
1651654260000|2022-05-04 08:51:00|13903.06|13783.06|13903.09|13783.09|13903.23|13783.23|13903.03|13783.03|9
1651654270000|2022-05-04 08:51:10|13903.04|13783.04|13903.44|13783.44|13903.49|13783.49|13902.86|13782.86|9
1651654280000|2022-05-04 08:51:20|13903.7|13783.7|13904.97|13784.97|13904.97|13784.97|13903.54|13783.54|10
1651654290000|2022-05-04 08:51:30|13905.24|13785.24|13906.53|13786.53|13906.55|13786.55|13905.1|13785.1|10
1651654300000|2022-05-04 08:51:40|13908.02|13788.02|13910.54|13790.54|13910.54|13790.54|13907.86|13787.86|9
1651654310000|2022-05-04 08:51:50|13910.64|13790.64|13911.9|13791.9|13912.41|13792.41|13910.64|13790.64|10
1651654320000|2022-05-04 08:52:00|13911.91|13791.91|13914.14|13794.14|13914.14|13794.14|13911.91|13791.91|10
1651654330000|2022-05-04 08:52:10|13913.98|13793.98|13915.31|13795.31|13915.33|13795.33|13913.98|13793.98|10
1651654340000|2022-05-04 08:52:20|13915.78|13795.78|13918.59|13798.59|13918.59|13798.59|13915.78|13795.78|9
1651654350000|2022-05-04 08:52:30|13918.47|13798.47|13919.75|13799.75|13920.36|13800.36|13918.47|13798.47|10
1651654360000|2022-05-04 08:52:40|13919.5|13799.5|13918.99|13798.99|13919.73|13799.73|13918.83|13798.83|10
1651654370000|2022-05-04 08:52:50|13918.31|13798.31|13917.92|13797.92|13918.77|13798.77|13917.65|13797.65|10
1651654380000|2022-05-04 08:53:00|13917.72|13797.72|13916.29|13796.29|13918|13798|13916.29|13796.29|10
1651654390000|2022-05-04 08:53:10|13918.28|13798.28|13920.42|13800.42|13920.42|13800.42|13916.79|13796.79|10
1651654400000|2022-05-04 08:53:20|13920.86|13800.86|13923.3|13803.3|13923.3|13803.3|13920.46|13800.46|10
1651654410000|2022-05-04 08:53:30|13923.13|13803.13|13922.57|13802.57|13923.57|13803.57|13922.31|13802.31|10
1651654420000|2022-05-04 08:53:40|13922.55|13802.55|13921.72|13801.72|13923.22|13803.22|13921.14|13801.14|10
1651654430000|2022-05-04 08:53:50|13920.07|13800.07|13919.07|13799.07|13920.41|13800.41|13919.07|13799.07|10
1651654440000|2022-05-04 08:54:00|13919.22|13799.22|13919.79|13799.79|13920.01|13800.01|13919.12|13799.12|10
1651654450000|2022-05-04 08:54:10|13919.89|13799.89|13922.72|13802.72|13922.76|13802.76|13919.89|13799.89|10
1651654460000|2022-05-04 08:54:20|13923.23|13803.23|13924.72|13804.72|13924.72|13804.72|13923.06|13803.06|10
1651654470000|2022-05-04 08:54:30|13923.96|13803.96|13923.47|13803.47|13923.96|13803.96|13923.04|13803.04|10
1651654480000|2022-05-04 08:54:40|13922.91|13802.91|13923.12|13803.12|13923.43|13803.43|13922.77|13802.77|10
1651654490000|2022-05-04 08:54:50|13922.91|13802.91|13923.1|13803.1|13923.1|13803.1|13922.31|13802.31|10
1651654500000|2022-05-04 08:55:00|13923.09|13803.09|13923.54|13803.54|13923.54|13803.54|13922.61|13802.61|10
1651654510000|2022-05-04 08:55:10|13923.28|13803.28|13924.31|13804.31|13924.31|13804.31|13923.28|13803.28|9
1651654520000|2022-05-04 08:55:20|13924.02|13804.02|13923.27|13803.27|13924.8|13804.8|13923.27|13803.27|10
1651654530000|2022-05-04 08:55:30|13923.14|13803.14|13922.6|13802.6|13923.19|13803.19|13922.49|13802.49|10
1651654540000|2022-05-04 08:55:40|13922.81|13802.81|13921.9|13801.9|13922.81|13802.81|13921.64|13801.64|10
1651654550000|2022-05-04 08:55:50|13921.92|13801.92|13922.13|13802.13|13922.36|13802.36|13921.45|13801.45|10
1651654560000|2022-05-04 08:56:00|13922.37|13802.37|13922.49|13802.49|13922.53|13802.53|13922.14|13802.14|9
1651654570000|2022-05-04 08:56:10|13922.58|13802.58|13923.2|13803.2|13923.2|13803.2|13922.57|13802.57|9
1651654580000|2022-05-04 08:56:20|13923.24|13803.24|13927.14|13807.14|13927.14|13807.14|13923.16|13803.16|10
1651654590000|2022-05-04 08:56:30|13926.51|13806.51|13925.33|13805.33|13928.17|13808.17|13925.33|13805.33|10
1651654600000|2022-05-04 08:56:40|13925.67|13805.67|13926.65|13806.65|13927.48|13807.48|13925.67|13805.67|10
1651654610000|2022-05-04 08:56:50|13926.84|13806.84|13926.55|13806.55|13928.1|13808.1|13926.21|13806.21|10
1651654620000|2022-05-04 08:57:00|13926.86|13806.86|13926.92|13806.92|13928.35|13808.35|13926.86|13806.86|10
1651654630000|2022-05-04 08:57:10|13927.52|13807.52|13928.18|13808.18|13928.18|13808.18|13926.3|13806.3|10
1651654640000|2022-05-04 08:57:20|13927.86|13807.86|13926.84|13806.84|13928.16|13808.16|13926.84|13806.84|10
1651654650000|2022-05-04 08:57:30|13928.03|13808.03|13926.49|13806.49|13928.03|13808.03|13926.19|13806.19|10
1651654660000|2022-05-04 08:57:40|13927.81|13807.81|13929.9|13809.9|13929.9|13809.9|13927.48|13807.48|10
1651654670000|2022-05-04 08:57:50|13930.12|13810.12|13935.01|13815.01|13935.01|13815.01|13930.12|13810.12|10
1651654680000|2022-05-04 08:58:00|13935|13815|13936.72|13816.72|13937.16|13817.16|13935|13815|10
1651654690000|2022-05-04 08:58:10|13936.87|13816.87|13937.08|13817.08|13937.35|13817.35|13936.38|13816.38|10
1651654700000|2022-05-04 08:58:20|13937.67|13817.67|13938.89|13818.89|13939.38|13819.38|13937.26|13817.26|10
1651654710000|2022-05-04 08:58:30|13939.68|13819.68|13939.41|13819.41|13940.17|13820.17|13939.37|13819.37|10
1651654720000|2022-05-04 08:58:40|13939.82|13819.82|13940.94|13820.94|13940.94|13820.94|13939.5|13819.5|10
1651654730000|2022-05-04 08:58:50|13940.34|13820.34|13938.8|13818.8|13940.45|13820.45|13938.8|13818.8|10
1651654740000|2022-05-04 08:59:00|13938.78|13818.78|13938.6|13818.6|13939.67|13819.67|13937.41|13817.41|10
1651654750000|2022-05-04 08:59:10|13938.63|13818.63|13939.43|13819.43|13939.68|13819.68|13938.5|13818.5|9
1651654760000|2022-05-04 08:59:20|13939.56|13819.56|13937.98|13817.98|13939.56|13819.56|13937.72|13817.72|10
1651654770000|2022-05-04 08:59:30|13937.79|13817.79|13938.16|13818.16|13938.82|13818.82|13937.69|13817.69|10
1651654780000|2022-05-04 08:59:40|13938.77|13818.77|13939.13|13819.13|13939.13|13819.13|13938.62|13818.62|10
1651654790000|2022-05-04 08:59:50|13939.33|13819.33|13940|13820|13940.14|13820.14|13939.12|13819.12|10
1651654800000|2022-05-04 09:00:00|13940.02|13820.02|13941.23|13821.23|13941.55|13821.55|13939.71|13819.71|10
1651654810000|2022-05-04 09:00:10|13940.99|13820.99|13941.89|13821.89|13941.89|13821.89|13940.57|13820.57|10
1651654820000|2022-05-04 09:00:20|13941.46|13821.46|13943.48|13823.48|13943.48|13823.48|13941.46|13821.46|10
1651654830000|2022-05-04 09:00:30|13942.79|13822.79|13943.05|13823.05|13943.31|13823.31|13942.61|13822.61|10
1651654840000|2022-05-04 09:00:40|13942.65|13822.65|13942.29|13822.29|13942.65|13822.65|13940.93|13820.93|10
1651654850000|2022-05-04 09:00:50|13942.03|13822.03|13943.57|13823.57|13944.13|13824.13|13942.03|13822.03|10
1651654860000|2022-05-04 09:01:00|13943.41|13823.41|13942.92|13822.92|13943.41|13823.41|13942.66|13822.66|10
1651654870000|2022-05-04 09:01:10|13943.17|13823.17|13941.61|13821.61|13943.32|13823.32|13941.07|13821.07|10
1651654880000|2022-05-04 09:01:20|13939.35|13819.35|13941.74|13821.74|13941.74|13821.74|13938.3|13818.3|10
1651654890000|2022-05-04 09:01:30|13939.83|13819.83|13938.89|13818.89|13940.19|13820.19|13938.89|13818.89|10
1651654900000|2022-05-04 09:01:40|13938.79|13818.79|13935.31|13815.31|13938.79|13818.79|13935.05|13815.05|10
1651654910000|2022-05-04 09:01:50|13935.17|13815.17|13933.51|13813.51|13935.17|13815.17|13933.51|13813.51|10
1651654920000|2022-05-04 09:02:00|13933.5|13813.5|13932.28|13812.28|13933.68|13813.68|13932.25|13812.25|9
1651654930000|2022-05-04 09:02:10|13932.4|13812.4|13930.31|13810.31|13932.4|13812.4|13930.31|13810.31|10
1651654940000|2022-05-04 09:02:20|13930.82|13810.82|13927.75|13807.75|13930.82|13810.82|13927.75|13807.75|10
1651654950000|2022-05-04 09:02:30|13927.72|13807.72|13927.1|13807.1|13927.8|13807.8|13927.09|13807.09|10
1651654960000|2022-05-04 09:02:40|13926.91|13806.91|13925.07|13805.07|13927.11|13807.11|13925.07|13805.07|10
1651654970000|2022-05-04 09:02:50|13925.09|13805.09|13921.94|13801.94|13925.09|13805.09|13921.87|13801.87|10
1651654980000|2022-05-04 09:03:00|13921.47|13801.47|13921.7|13801.7|13921.79|13801.79|13921.27|13801.27|9
1651654990000|2022-05-04 09:03:10|13921.74|13801.74|13919.46|13799.46|13921.79|13801.79|13919.41|13799.41|10
1651655000000|2022-05-04 09:03:20|13919.36|13799.36|13922.22|13802.22|13922.22|13802.22|13919.36|13799.36|10
1651655010000|2022-05-04 09:03:30|13922.24|13802.24|13923.04|13803.04|13923.05|13803.05|13922.24|13802.24|10
1651655020000|2022-05-04 09:03:40|13922.68|13802.68|13921.07|13801.07|13922.77|13802.77|13920.74|13800.74|10
1651655030000|2022-05-04 09:03:50|13920.33|13800.33|13920.48|13800.48|13920.65|13800.65|13919.57|13799.57|10
1651655040000|2022-05-04 09:04:00|13919.84|13799.84|13919.53|13799.53|13919.84|13799.84|13919.28|13799.28|10
1651655050000|2022-05-04 09:04:10|13919.31|13799.31|13918.43|13798.43|13919.56|13799.56|13918.23|13798.23|10
1651655060000|2022-05-04 09:04:20|13918.56|13798.56|13913.58|13793.58|13918.56|13798.56|13913.58|13793.58|10
1651655070000|2022-05-04 09:04:30|13912.44|13792.44|13913.54|13793.54|13914.36|13794.36|13912.44|13792.44|10
1651655080000|2022-05-04 09:04:40|13913.14|13793.14|13910.59|13790.59|13913.14|13793.14|13910.59|13790.59|10
1651655090000|2022-05-04 09:04:50|13911.4|13791.4|13910.86|13790.86|13911.95|13791.95|13909.94|13789.94|10
1651655100000|2022-05-04 09:05:00|13911.6|13791.6|13907.79|13787.79|13911.6|13791.6|13907.09|13787.09|10
1651655110000|2022-05-04 09:05:10|13907.33|13787.33|13907.31|13787.31|13908.34|13788.34|13907.19|13787.19|10
1651655120000|2022-05-04 09:05:20|13907.47|13787.47|13907.02|13787.02|13908.32|13788.32|13907.02|13787.02|10
1651655130000|2022-05-04 09:05:30|13906.95|13786.95|13906.71|13786.71|13907.03|13787.03|13906.15|13786.15|10
1651655140000|2022-05-04 09:05:40|13906.95|13786.95|13908.62|13788.62|13908.7|13788.7|13906.03|13786.03|10
1651655150000|2022-05-04 09:05:50|13907.76|13787.76|13908.88|13788.88|13908.99|13788.99|13907.69|13787.69|8
1651655160000|2022-05-04 09:06:00|13909.03|13789.03|13909.26|13789.26|13909.53|13789.53|13908.16|13788.16|10
1651655170000|2022-05-04 09:06:10|13909.2|13789.2|13909.44|13789.44|13909.62|13789.62|13909.2|13789.2|10
1651655180000|2022-05-04 09:06:20|13909.75|13789.75|13910.4|13790.4|13910.56|13790.56|13909.61|13789.61|10
1651655190000|2022-05-04 09:06:30|13910.37|13790.37|13909.66|13789.66|13910.38|13790.38|13909.1|13789.1|10
1651655200000|2022-05-04 09:06:40|13908.6|13788.6|13904.41|13784.41|13909.42|13789.42|13903.56|13783.56|10
1651655210000|2022-05-04 09:06:50|13903.99|13783.99|13904.55|13784.55|13905.28|13785.28|13903.99|13783.99|10
1651655220000|2022-05-04 09:07:00|13904.5|13784.5|13904.8|13784.8|13905.03|13785.03|13904.37|13784.37|10
1651655230000|2022-05-04 09:07:10|13904.75|13784.75|13904.34|13784.34|13905|13785|13904.3|13784.3|10
1651655240000|2022-05-04 09:07:20|13904.21|13784.21|13903.79|13783.79|13905.06|13785.06|13903.61|13783.61|10
1651655250000|2022-05-04 09:07:30|13903.81|13783.81|13903.54|13783.54|13904.42|13784.42|13903.54|13783.54|10
1651655260000|2022-05-04 09:07:40|13903.46|13783.46|13904.55|13784.55|13904.55|13784.55|13903.18|13783.18|9
1651655270000|2022-05-04 09:07:50|13904.53|13784.53|13905.15|13785.15|13905.18|13785.18|13904.49|13784.49|10
1651655280000|2022-05-04 09:08:00|13905.39|13785.39|13905.52|13785.52|13905.52|13785.52|13905.27|13785.27|10
1651655290000|2022-05-04 09:08:10|13905.46|13785.46|13905.55|13785.55|13905.61|13785.61|13905.36|13785.36|9
1651655300000|2022-05-04 09:08:20|13905.5|13785.5|13903.08|13783.08|13905.5|13785.5|13903.08|13783.08|10
1651655310000|2022-05-04 09:08:30|13903.24|13783.24|13900.69|13780.69|13903.24|13783.24|13900.69|13780.69|8
1651655320000|2022-05-04 09:08:40|13900.48|13780.48|13900.97|13780.97|13901.59|13781.59|13900.12|13780.12|10
1651655330000|2022-05-04 09:08:50|13900.96|13780.96|13901.82|13781.82|13902.06|13782.06|13900.8|13780.8|10
1651655340000|2022-05-04 09:09:00|13901.85|13781.85|13903.25|13783.25|13903.25|13783.25|13901.85|13781.85|10
1651655350000|2022-05-04 09:09:10|13903.23|13783.23|13902.79|13782.79|13903.23|13783.23|13902.79|13782.79|10
1651655360000|2022-05-04 09:09:20|13902.92|13782.92|13902.3|13782.3|13902.92|13782.92|13902|13782|10
1651655370000|2022-05-04 09:09:30|13902.14|13782.14|13901.85|13781.85|13902.14|13782.14|13901.84|13781.84|10
1651655380000|2022-05-04 09:09:40|13901.84|13781.84|13901.17|13781.17|13901.84|13781.84|13900.9|13780.9|10
1651655390000|2022-05-04 09:09:50|13901.19|13781.19|13901.13|13781.13|13901.2|13781.2|13900.98|13780.98|8
1651655400000|2022-05-04 09:10:00|13901.18|13781.18|13899.49|13779.49|13901.22|13781.22|13899.05|13779.05|10
1651655410000|2022-05-04 09:10:10|13899.47|13779.47|13900.16|13780.16|13900.8|13780.8|13899.47|13779.47|10
1651655420000|2022-05-04 09:10:20|13900.22|13780.22|13900.36|13780.36|13900.55|13780.55|13900.03|13780.03|10
1651655430000|2022-05-04 09:10:30|13900.43|13780.43|13899.41|13779.41|13900.48|13780.48|13899.35|13779.35|9
1651655440000|2022-05-04 09:10:40|13899.45|13779.45|13900.17|13780.17|13900.21|13780.21|13899.4|13779.4|10
1651655450000|2022-05-04 09:10:50|13900.29|13780.29|13899.02|13779.02|13900.42|13780.42|13899.01|13779.01|9
1651655460000|2022-05-04 09:11:00|13898.96|13778.96|13898.75|13778.75|13898.96|13778.96|13898.26|13778.26|10
1651655470000|2022-05-04 09:11:10|13898.67|13778.67|13899.57|13779.57|13899.74|13779.74|13898.67|13778.67|10
1651655480000|2022-05-04 09:11:20|13899.45|13779.45|13898.65|13778.65|13899.46|13779.46|13898.65|13778.65|10
1651655490000|2022-05-04 09:11:30|13898.41|13778.41|13897.05|13777.05|13898.41|13778.41|13897.05|13777.05|10
1651655500000|2022-05-04 09:11:40|13897.36|13777.36|13894.71|13774.71|13897.36|13777.36|13894.71|13774.71|10
1651655510000|2022-05-04 09:11:50|13894.21|13774.21|13894.46|13774.46|13894.46|13774.46|13893.73|13773.73|10
1651655520000|2022-05-04 09:12:00|13893.75|13773.75|13893.97|13773.97|13894.12|13774.12|13893.67|13773.67|10
1651655530000|2022-05-04 09:12:10|13894.01|13774.01|13894.35|13774.35|13894.43|13774.43|13893.96|13773.96|10
1651655540000|2022-05-04 09:12:20|13894.58|13774.58|13896.04|13776.04|13896.04|13776.04|13894.32|13774.32|10
1651655550000|2022-05-04 09:12:30|13895.89|13775.89|13897.57|13777.57|13897.57|13777.57|13895.78|13775.78|10
1651655560000|2022-05-04 09:12:40|13897.64|13777.64|13898.03|13778.03|13898.7|13778.7|13897.64|13777.64|10
1651655570000|2022-05-04 09:12:50|13898.11|13778.11|13898.14|13778.14|13898.87|13778.87|13898.08|13778.08|10
1651655580000|2022-05-04 09:13:00|13898.09|13778.09|13899.52|13779.52|13899.52|13779.52|13898.09|13778.09|10
1651655590000|2022-05-04 09:13:10|13899.58|13779.58|13899.18|13779.18|13900.14|13780.14|13899.18|13779.18|10
1651655600000|2022-05-04 09:13:20|13898.6|13778.6|13898.88|13778.88|13899.23|13779.23|13898.29|13778.29|9
1651655610000|2022-05-04 09:13:30|13899.2|13779.2|13900.02|13780.02|13900.02|13780.02|13898.91|13778.91|10
1651655620000|2022-05-04 09:13:40|13899.87|13779.87|13899.83|13779.83|13900.21|13780.21|13899.83|13779.83|10
1651655630000|2022-05-04 09:13:50|13899.89|13779.89|13899.84|13779.84|13899.89|13779.89|13899.44|13779.44|8
1651655640000|2022-05-04 09:14:00|13899.65|13779.65|13900.66|13780.66|13900.66|13780.66|13899.65|13779.65|7
1651655650000|2022-05-04 09:14:10|13900.71|13780.71|13901.72|13781.72|13901.9|13781.9|13900.71|13780.71|10
1651655660000|2022-05-04 09:14:20|13901.9|13781.9|13902.89|13782.89|13902.97|13782.97|13901.9|13781.9|9
1651655670000|2022-05-04 09:14:30|13903.12|13783.12|13904.1|13784.1|13904.1|13784.1|13903.12|13783.12|10
1651655680000|2022-05-04 09:14:40|13904.15|13784.15|13904.13|13784.13|13904.41|13784.41|13903.74|13783.74|8
1651655690000|2022-05-04 09:14:50|13903.99|13783.99|13904.17|13784.17|13904.17|13784.17|13903.92|13783.92|8
1651655700000|2022-05-04 09:15:00|13904.74|13784.74|13905.89|13785.89|13905.89|13785.89|13904.67|13784.67|8
1651655710000|2022-05-04 09:15:10|13905.99|13785.99|13910.34|13790.34|13910.34|13790.34|13905.99|13785.99|10
1651655720000|2022-05-04 09:15:20|13909.85|13789.85|13916.72|13796.72|13916.72|13796.72|13909.85|13789.85|9
1651655730000|2022-05-04 09:15:30|13916.36|13796.36|13915.31|13795.31|13916.89|13796.89|13915.31|13795.31|10
1651655740000|2022-05-04 09:15:40|13916|13796|13916.23|13796.23|13916.61|13796.61|13915.61|13795.61|10
1651655750000|2022-05-04 09:15:50|13916.39|13796.39|13912.82|13792.82|13916.39|13796.39|13912.82|13792.82|9
1651655760000|2022-05-04 09:16:00|13912.36|13792.36|13911.01|13791.01|13912.36|13792.36|13910.92|13790.92|10
1651655770000|2022-05-04 09:16:10|13910.99|13790.99|13908.5|13788.5|13910.99|13790.99|13908.49|13788.49|10
1651655780000|2022-05-04 09:16:20|13908.63|13788.63|13907.72|13787.72|13908.65|13788.65|13907.5|13787.5|9
1651655790000|2022-05-04 09:16:30|13907.59|13787.59|13905.6|13785.6|13907.59|13787.59|13905.6|13785.6|10
1651655800000|2022-05-04 09:16:40|13905.2|13785.2|13904|13784|13905.2|13785.2|13904|13784|10
1651655810000|2022-05-04 09:16:50|13904.14|13784.14|13902.22|13782.22|13904.14|13784.14|13902.22|13782.22|9
1651655820000|2022-05-04 09:17:00|13901.99|13781.99|13899.66|13779.66|13901.99|13781.99|13899.66|13779.66|10
1651655830000|2022-05-04 09:17:10|13899.4|13779.4|13899.28|13779.28|13899.43|13779.43|13899.04|13779.04|10
1651655840000|2022-05-04 09:17:20|13899.45|13779.45|13900.36|13780.36|13900.36|13780.36|13899.39|13779.39|10
1651655850000|2022-05-04 09:17:30|13900.2|13780.2|13902.21|13782.21|13902.25|13782.25|13900.11|13780.11|10
1651655860000|2022-05-04 09:17:40|13902.94|13782.94|13904.02|13784.02|13904.06|13784.06|13902.94|13782.94|10
1651655870000|2022-05-04 09:17:50|13904.04|13784.04|13905.14|13785.14|13905.14|13785.14|13903.35|13783.35|10
1651655880000|2022-05-04 09:18:00|13904.82|13784.82|13905.4|13785.4|13905.43|13785.43|13904.82|13784.82|8
1651655890000|2022-05-04 09:18:10|13905.33|13785.33|13905.74|13785.74|13905.74|13785.74|13905.33|13785.33|9
1651655900000|2022-05-04 09:18:20|13905.79|13785.79|13906.87|13786.87|13906.87|13786.87|13905.65|13785.65|9
1651655910000|2022-05-04 09:18:30|13906.94|13786.94|13907.65|13787.65|13908.12|13788.12|13906.94|13786.94|10
1651655920000|2022-05-04 09:18:40|13908.19|13788.19|13908.34|13788.34|13908.8|13788.8|13908.19|13788.19|7
1651655930000|2022-05-04 09:18:50|13908.56|13788.56|13907.31|13787.31|13908.56|13788.56|13907.31|13787.31|10
1651655940000|2022-05-04 09:19:00|13907.22|13787.22|13907.36|13787.36|13907.84|13787.84|13907.22|13787.22|10
1651655950000|2022-05-04 09:19:10|13907.28|13787.28|13906.24|13786.24|13907.28|13787.28|13906.24|13786.24|10
1651655960000|2022-05-04 09:19:20|13906.21|13786.21|13905.44|13785.44|13906.21|13786.21|13905.05|13785.05|9
1651655970000|2022-05-04 09:19:30|13905.5|13785.5|13906.09|13786.09|13906.09|13786.09|13905.5|13785.5|10
1651655980000|2022-05-04 09:19:40|13906|13786|13906.55|13786.55|13906.55|13786.55|13906|13786|8
1651655990000|2022-05-04 09:19:50|13906.46|13786.46|13906.53|13786.53|13906.8|13786.8|13906.46|13786.46|9
1651656000000|2022-05-04 09:20:00|13906.64|13786.64|13907.1|13787.1|13907.1|13787.1|13906.64|13786.64|9
1651656010000|2022-05-04 09:20:10|13907.07|13787.07|13907.75|13787.75|13907.75|13787.75|13907.07|13787.07|10
1651656020000|2022-05-04 09:20:20|13907.62|13787.62|13907.28|13787.28|13907.62|13787.62|13907.28|13787.28|7
1651656030000|2022-05-04 09:20:30|13907.24|13787.24|13906.28|13786.28|13907.24|13787.24|13906.2|13786.2|10
1651656040000|2022-05-04 09:20:40|13906.26|13786.26|13903.37|13783.37|13906.26|13786.26|13903.37|13783.37|10
1651656050000|2022-05-04 09:20:50|13903.2|13783.2|13902.87|13782.87|13903.74|13783.74|13902.43|13782.43|10
1651656060000|2022-05-04 09:21:00|13902.77|13782.77|13903.02|13783.02|13903.09|13783.09|13902.77|13782.77|10
1651656070000|2022-05-04 09:21:10|13903.24|13783.24|13904.16|13784.16|13904.16|13784.16|13903.05|13783.05|8
1651656080000|2022-05-04 09:21:20|13904.02|13784.02|13905.46|13785.46|13905.46|13785.46|13904.02|13784.02|9
1651656090000|2022-05-04 09:21:30|13905.3|13785.3|13905.61|13785.61|13905.62|13785.62|13905.3|13785.3|10
1651656100000|2022-05-04 09:21:40|13905.45|13785.45|13904.97|13784.97|13905.45|13785.45|13904.97|13784.97|9
1651656110000|2022-05-04 09:21:50|13905.06|13785.06|13905.17|13785.17|13905.38|13785.38|13905.06|13785.06|10
1651656120000|2022-05-04 09:22:00|13905.25|13785.25|13899.71|13779.71|13905.39|13785.39|13899.71|13779.71|10
1651656130000|2022-05-04 09:22:10|13899.56|13779.56|13896.2|13776.2|13899.56|13779.56|13895.87|13775.87|10
1651656140000|2022-05-04 09:22:20|13895.75|13775.75|13896.31|13776.31|13896.67|13776.67|13895.75|13775.75|10
1651656150000|2022-05-04 09:22:30|13896.71|13776.71|13896.17|13776.17|13897.1|13777.1|13895.54|13775.54|10
1651656160000|2022-05-04 09:22:40|13896.27|13776.27|13897.47|13777.47|13897.47|13777.47|13896.13|13776.13|10
1651656170000|2022-05-04 09:22:50|13897.33|13777.33|13897.47|13777.47|13897.47|13777.47|13896.81|13776.81|10
1651656180000|2022-05-04 09:23:00|13897.15|13777.15|13895.2|13775.2|13897.72|13777.72|13895.2|13775.2|10
1651656190000|2022-05-04 09:23:10|13895.08|13775.08|13894.41|13774.41|13895.18|13775.18|13894.41|13774.41|10
1651656200000|2022-05-04 09:23:20|13894.1|13774.1|13893.15|13773.15|13894.31|13774.31|13893.15|13773.15|8
1651656210000|2022-05-04 09:23:30|13893.02|13773.02|13892.17|13772.17|13893.02|13773.02|13891.74|13771.74|7
1651656220000|2022-05-04 09:23:40|13892.21|13772.21|13891.23|13771.23|13892.49|13772.49|13891.23|13771.23|9
1651656230000|2022-05-04 09:23:50|13890.97|13770.97|13889.82|13769.82|13890.97|13770.97|13889.82|13769.82|9
1651656240000|2022-05-04 09:24:00|13889.69|13769.69|13888.69|13768.69|13889.69|13769.69|13888.67|13768.67|10
1651656250000|2022-05-04 09:24:10|13888.18|13768.18|13886.54|13766.54|13888.18|13768.18|13886.54|13766.54|10
1651656260000|2022-05-04 09:24:20|13886.58|13766.58|13885.65|13765.65|13886.62|13766.62|13885.56|13765.56|10
1651656270000|2022-05-04 09:24:30|13885.47|13765.47|13884.78|13764.78|13885.53|13765.53|13884.71|13764.71|10
1651656280000|2022-05-04 09:24:40|13884.67|13764.67|13883.7|13763.7|13884.67|13764.67|13883.7|13763.7|10
1651656290000|2022-05-04 09:24:50|13883.73|13763.73|13882.77|13762.77|13884.22|13764.22|13882.77|13762.77|10
1651656300000|2022-05-04 09:25:00|13882.66|13762.66|13883.9|13763.9|13883.9|13763.9|13882.31|13762.31|10
1651656310000|2022-05-04 09:25:10|13883.95|13763.95|13884.57|13764.57|13884.68|13764.68|13883.9|13763.9|10
1651656320000|2022-05-04 09:25:20|13884.55|13764.55|13885.19|13765.19|13885.19|13765.19|13884.55|13764.55|10
1651656330000|2022-05-04 09:25:30|13885.2|13765.2|13884|13764|13885.22|13765.22|13884|13764|10
1651656340000|2022-05-04 09:25:40|13884.31|13764.31|13883.01|13763.01|13884.46|13764.46|13883.01|13763.01|10
1651656350000|2022-05-04 09:25:50|13882.66|13762.66|13881.8|13761.8|13882.66|13762.66|13881.8|13761.8|10
1651656360000|2022-05-04 09:26:00|13881.78|13761.78|13880.85|13760.85|13881.78|13761.78|13880.85|13760.85|10
1651656370000|2022-05-04 09:26:10|13880.92|13760.92|13881.16|13761.16|13881.16|13761.16|13880.78|13760.78|8
1651656380000|2022-05-04 09:26:20|13881.21|13761.21|13883.33|13763.33|13883.33|13763.33|13881.17|13761.17|9
1651656390000|2022-05-04 09:26:30|13882.97|13762.97|13884.28|13764.28|13884.53|13764.53|13882.97|13762.97|10
1651656400000|2022-05-04 09:26:40|13884.37|13764.37|13885.16|13765.16|13885.16|13765.16|13883.86|13763.86|10
1651656410000|2022-05-04 09:26:50|13885.07|13765.07|13885.04|13765.04|13885.16|13765.16|13884.72|13764.72|10
1651656420000|2022-05-04 09:27:00|13884.99|13764.99|13884.64|13764.64|13885.4|13765.4|13884.64|13764.64|10
1651656430000|2022-05-04 09:27:10|13885.01|13765.01|13885.64|13765.64|13886.03|13766.03|13884.9|13764.9|10
1651656440000|2022-05-04 09:27:20|13885.36|13765.36|13886.58|13766.58|13887.02|13767.02|13885.36|13765.36|10
1651656450000|2022-05-04 09:27:30|13886.06|13766.06|13886.76|13766.76|13886.77|13766.77|13885.98|13765.98|10
1651656460000|2022-05-04 09:27:40|13886.72|13766.72|13886.67|13766.67|13886.72|13766.72|13886.23|13766.23|10
1651656470000|2022-05-04 09:27:50|13886.82|13766.82|13887.3|13767.3|13887.55|13767.55|13886.13|13766.13|10
1651656480000|2022-05-04 09:28:00|13887.53|13767.53|13888.68|13768.68|13888.68|13768.68|13887.35|13767.35|10
1651656490000|2022-05-04 09:28:10|13888.16|13768.16|13887.76|13767.76|13888.3|13768.3|13887.76|13767.76|9
1651656500000|2022-05-04 09:28:20|13888.03|13768.03|13887.58|13767.58|13888.03|13768.03|13887.58|13767.58|10
1651656510000|2022-05-04 09:28:30|13887.69|13767.69|13887.82|13767.82|13888.18|13768.18|13887.54|13767.54|10
1651656520000|2022-05-04 09:28:40|13888|13768|13887.47|13767.47|13888|13768|13887.32|13767.32|10
1651656530000|2022-05-04 09:28:50|13887.18|13767.18|13887.27|13767.27|13887.49|13767.49|13886.93|13766.93|8
1651656540000|2022-05-04 09:29:00|13887.33|13767.33|13887.12|13767.12|13887.41|13767.41|13886.73|13766.73|9
1651656550000|2022-05-04 09:29:10|13887.26|13767.26|13887.29|13767.29|13887.62|13767.62|13887.26|13767.26|10
1651656560000|2022-05-04 09:29:20|13887.59|13767.59|13889.86|13769.86|13889.86|13769.86|13887.5|13767.5|10
1651656570000|2022-05-04 09:29:30|13889.73|13769.73|13888.64|13768.64|13889.73|13769.73|13888.63|13768.63|9
1651656580000|2022-05-04 09:29:40|13889.08|13769.08|13888.75|13768.75|13889.3|13769.3|13888.75|13768.75|10
1651656590000|2022-05-04 09:29:50|13888.64|13768.64|13887.8|13767.8|13888.64|13768.64|13887.8|13767.8|10
1651656600000|2022-05-04 09:30:00|13887.61|13767.61|13888.18|13768.18|13888.18|13768.18|13887.41|13767.41|9
1651656610000|2022-05-04 09:30:10|13888.06|13768.06|13887.46|13767.46|13888.34|13768.34|13887.46|13767.46|10
1651656620000|2022-05-04 09:30:20|13887.38|13767.38|13886.73|13766.73|13887.38|13767.38|13886.73|13766.73|10
1651656630000|2022-05-04 09:30:30|13886.65|13766.65|13886.19|13766.19|13886.65|13766.65|13886.08|13766.08|5
1651656640000|2022-05-04 09:30:40|13886.38|13766.38|13886.66|13766.66|13886.74|13766.74|13886.38|13766.38|10
1651656650000|2022-05-04 09:30:50|13886.58|13766.58|13891.1|13771.1|13891.1|13771.1|13886.58|13766.58|10
1651656660000|2022-05-04 09:31:00|13891.03|13771.03|13894.95|13774.95|13895|13775|13890.9|13770.9|10
1651656670000|2022-05-04 09:31:10|13895|13775|13896.36|13776.36|13896.36|13776.36|13895|13775|9
1651656680000|2022-05-04 09:31:20|13896.09|13776.09|13896.61|13776.61|13896.61|13776.61|13895.66|13775.66|8
1651656690000|2022-05-04 09:31:30|13897.85|13777.85|13899|13779|13899|13779|13897.79|13777.79|10
1651656700000|2022-05-04 09:31:40|13899.16|13779.16|13899.18|13779.18|13899.24|13779.24|13898.82|13778.82|10
1651656710000|2022-05-04 09:31:50|13898.72|13778.72|13898.43|13778.43|13899.3|13779.3|13898.43|13778.43|10
1651656720000|2022-05-04 09:32:00|13898.47|13778.47|13897.96|13777.96|13898.47|13778.47|13897.72|13777.72|10
1651656730000|2022-05-04 09:32:10|13898.03|13778.03|13899.02|13779.02|13899.09|13779.09|13897.39|13777.39|10
1651656740000|2022-05-04 09:32:20|13899.38|13779.38|13901.14|13781.14|13901.41|13781.41|13899.38|13779.38|10
1651656750000|2022-05-04 09:32:30|13901.57|13781.57|13904.63|13784.63|13905.24|13785.24|13901.57|13781.57|10
1651656760000|2022-05-04 09:32:40|13905.8|13785.8|13907.69|13787.69|13907.69|13787.69|13905.48|13785.48|8
1651656770000|2022-05-04 09:32:50|13907.63|13787.63|13909.77|13789.77|13909.77|13789.77|13907.63|13787.63|10
1651656780000|2022-05-04 09:33:00|13909.32|13789.32|13908.96|13788.96|13909.7|13789.7|13908.96|13788.96|10
1651656790000|2022-05-04 09:33:10|13909.46|13789.46|13908.99|13788.99|13909.52|13789.52|13908.63|13788.63|10
1651656800000|2022-05-04 09:33:20|13909.41|13789.41|13910.55|13790.55|13910.86|13790.86|13909.36|13789.36|10
1651656810000|2022-05-04 09:33:30|13910.79|13790.79|13910.81|13790.81|13911.22|13791.22|13910.34|13790.34|10
1651656820000|2022-05-04 09:33:40|13911.13|13791.13|13910.53|13790.53|13911.13|13791.13|13909.54|13789.54|10
1651656830000|2022-05-04 09:33:50|13910.06|13790.06|13910.48|13790.48|13910.78|13790.78|13909.85|13789.85|10
1651656840000|2022-05-04 09:34:00|13910.21|13790.21|13910.58|13790.58|13911.14|13791.14|13910.21|13790.21|9
1651656850000|2022-05-04 09:34:10|13910.68|13790.68|13910.1|13790.1|13910.68|13790.68|13909.9|13789.9|9
1651656860000|2022-05-04 09:34:20|13909.86|13789.86|13909.89|13789.89|13910.08|13790.08|13909.53|13789.53|10
1651656870000|2022-05-04 09:34:30|13909.82|13789.82|13910.81|13790.81|13910.81|13790.81|13909.82|13789.82|10
1651656880000|2022-05-04 09:34:40|13911.02|13791.02|13911.8|13791.8|13911.8|13791.8|13911.02|13791.02|10
1651656890000|2022-05-04 09:34:50|13911.81|13791.81|13913.51|13793.51|13913.51|13793.51|13911.81|13791.81|9
1651656900000|2022-05-04 09:35:00|13913.19|13793.19|13913.67|13793.67|13913.67|13793.67|13912.96|13792.96|10
1651656910000|2022-05-04 09:35:10|13913.97|13793.97|13914.88|13794.88|13914.88|13794.88|13913.97|13793.97|10
1651656920000|2022-05-04 09:35:20|13914.85|13794.85|13915.01|13795.01|13915.01|13795.01|13914.77|13794.77|10
1651656930000|2022-05-04 09:35:30|13915.22|13795.22|13917.18|13797.18|13917.18|13797.18|13915.22|13795.22|10
1651656940000|2022-05-04 09:35:40|13917.19|13797.19|13918.34|13798.34|13918.34|13798.34|13917.15|13797.15|10
1651656950000|2022-05-04 09:35:50|13918.41|13798.41|13918.19|13798.19|13918.41|13798.41|13918.12|13798.12|9
1651656960000|2022-05-04 09:36:00|13918.11|13798.11|13917.6|13797.6|13918.11|13798.11|13917.42|13797.42|9
1651656970000|2022-05-04 09:36:10|13917.58|13797.58|13917.84|13797.84|13917.84|13797.84|13917.53|13797.53|8
1651656980000|2022-05-04 09:36:20|13917.88|13797.88|13918.76|13798.76|13918.8|13798.8|13917.88|13797.88|10
1651656990000|2022-05-04 09:36:30|13918.84|13798.84|13919.02|13799.02|13919.07|13799.07|13918.83|13798.83|8
1651657000000|2022-05-04 09:36:40|13919.01|13799.01|13918.42|13798.42|13919.01|13799.01|13917.82|13797.82|10
1651657010000|2022-05-04 09:36:50|13919|13799|13919.86|13799.86|13920.27|13800.27|13918.97|13798.97|10
1651657020000|2022-05-04 09:37:00|13919.94|13799.94|13921.65|13801.65|13921.65|13801.65|13919.84|13799.84|10
1651657030000|2022-05-04 09:37:10|13922.14|13802.14|13923.09|13803.09|13923.09|13803.09|13921.98|13801.98|10
1651657040000|2022-05-04 09:37:20|13923.17|13803.17|13924.52|13804.52|13924.91|13804.91|13923.17|13803.17|9
1651657050000|2022-05-04 09:37:30|13925.39|13805.39|13926.69|13806.69|13926.83|13806.83|13925.39|13805.39|10
1651657060000|2022-05-04 09:37:40|13926.65|13806.65|13929.29|13809.29|13929.29|13809.29|13926.65|13806.65|10
1651657070000|2022-05-04 09:37:50|13929.23|13809.23|13930.73|13810.73|13930.99|13810.99|13929.23|13809.23|10
1651657080000|2022-05-04 09:38:00|13930.31|13810.31|13936.45|13816.45|13936.55|13816.55|13930.31|13810.31|10
1651657090000|2022-05-04 09:38:10|13936.2|13816.2|13935.49|13815.49|13936.68|13816.68|13935.49|13815.49|10
1651657100000|2022-05-04 09:38:20|13935.37|13815.37|13933.75|13813.75|13935.37|13815.37|13933.75|13813.75|10
1651657110000|2022-05-04 09:38:30|13933.48|13813.48|13931.86|13811.86|13933.48|13813.48|13931.67|13811.67|10
1651657120000|2022-05-04 09:38:40|13931.73|13811.73|13929.68|13809.68|13931.85|13811.85|13929.68|13809.68|10
1651657130000|2022-05-04 09:38:50|13929.65|13809.65|13928.82|13808.82|13929.65|13809.65|13928.63|13808.63|10
1651657140000|2022-05-04 09:39:00|13928.21|13808.21|13928.92|13808.92|13928.92|13808.92|13927.77|13807.77|10
1651657150000|2022-05-04 09:39:10|13929.43|13809.43|13931.18|13811.18|13931.19|13811.19|13928.67|13808.67|10
1651657160000|2022-05-04 09:39:20|13931.25|13811.25|13932.19|13812.19|13932.19|13812.19|13930.7|13810.7|10
1651657170000|2022-05-04 09:39:30|13933.6|13813.6|13933.87|13813.87|13933.87|13813.87|13932.77|13812.77|10
1651657180000|2022-05-04 09:39:40|13933.69|13813.69|13932.47|13812.47|13934.06|13814.06|13931.68|13811.68|9
1651657190000|2022-05-04 09:39:50|13931.58|13811.58|13929.31|13809.31|13931.58|13811.58|13929.31|13809.31|10
1651657200000|2022-05-04 09:40:00|13930.22|13810.22|13929.54|13809.54|13930.22|13810.22|13929.24|13809.24|9
1651657210000|2022-05-04 09:40:10|13928.99|13808.99|13929.95|13809.95|13929.95|13809.95|13928.89|13808.89|9
1651657220000|2022-05-04 09:40:20|13929.9|13809.9|13930.32|13810.32|13930.64|13810.64|13929.89|13809.89|8
1651657230000|2022-05-04 09:40:30|13929.83|13809.83|13929.29|13809.29|13929.85|13809.85|13929.02|13809.02|10
1651657240000|2022-05-04 09:40:40|13929.11|13809.11|13930.25|13810.25|13930.37|13810.37|13929.08|13809.08|9
1651657250000|2022-05-04 09:40:50|13930.37|13810.37|13932.53|13812.53|13932.53|13812.53|13929.45|13809.45|10
1651657260000|2022-05-04 09:41:00|13932.43|13812.43|13932.69|13812.69|13933.04|13813.04|13932.12|13812.12|10
1651657270000|2022-05-04 09:41:10|13932.31|13812.31|13932.48|13812.48|13932.49|13812.49|13932.16|13812.16|9
1651657280000|2022-05-04 09:41:20|13931.8|13811.8|13931.09|13811.09|13931.97|13811.97|13931|13811|10
1651657290000|2022-05-04 09:41:30|13930.99|13810.99|13931.84|13811.84|13932.4|13812.4|13930.99|13810.99|10
1651657300000|2022-05-04 09:41:40|13932.56|13812.56|13932.6|13812.6|13932.78|13812.78|13932.49|13812.49|10
1651657310000|2022-05-04 09:41:50|13932.59|13812.59|13931.76|13811.76|13932.87|13812.87|13931.76|13811.76|10
1651657320000|2022-05-04 09:42:00|13931.53|13811.53|13929.76|13809.76|13931.65|13811.65|13929.76|13809.76|10
1651657330000|2022-05-04 09:42:10|13929.63|13809.63|13930.04|13810.04|13930.19|13810.19|13929.1|13809.1|10
1651657340000|2022-05-04 09:42:20|13929.12|13809.12|13928.92|13808.92|13929.27|13809.27|13928.92|13808.92|8
1651657350000|2022-05-04 09:42:30|13928.86|13808.86|13929.03|13809.03|13929.52|13809.52|13928.78|13808.78|10
1651657360000|2022-05-04 09:42:40|13929.28|13809.28|13930.91|13810.91|13930.92|13810.92|13929.28|13809.28|10
1651657370000|2022-05-04 09:42:50|13930.88|13810.88|13930.87|13810.87|13931.16|13811.16|13930.69|13810.69|9
1651657380000|2022-05-04 09:43:00|13930.94|13810.94|13931.37|13811.37|13931.5|13811.5|13930.53|13810.53|10
1651657390000|2022-05-04 09:43:10|13931.47|13811.47|13931.61|13811.61|13931.61|13811.61|13931.11|13811.11|9
1651657400000|2022-05-04 09:43:20|13931.87|13811.87|13932.45|13812.45|13932.45|13812.45|13931.77|13811.77|10
1651657410000|2022-05-04 09:43:30|13932.3|13812.3|13931.93|13811.93|13932.4|13812.4|13931.78|13811.78|10
1651657420000|2022-05-04 09:43:40|13931.9|13811.9|13931.34|13811.34|13931.93|13811.93|13931.26|13811.26|10
1651657430000|2022-05-04 09:43:50|13930.88|13810.88|13929.81|13809.81|13931.45|13811.45|13929.81|13809.81|10
1651657440000|2022-05-04 09:44:00|13929.8|13809.8|13925.07|13805.07|13929.8|13809.8|13925.07|13805.07|10
1651657450000|2022-05-04 09:44:10|13924.32|13804.32|13918.36|13798.36|13924.4|13804.4|13918.36|13798.36|10
1651657460000|2022-05-04 09:44:20|13918.23|13798.23|13917.51|13797.51|13918.31|13798.31|13917.45|13797.45|10
1651657470000|2022-05-04 09:44:30|13917.44|13797.44|13918.02|13798.02|13918.02|13798.02|13917.43|13797.43|9
1651657480000|2022-05-04 09:44:40|13918.09|13798.09|13919.47|13799.47|13919.47|13799.47|13918.06|13798.06|9
1651657490000|2022-05-04 09:44:50|13919.31|13799.31|13919.33|13799.33|13920.02|13800.02|13919.31|13799.31|10
1651657500000|2022-05-04 09:45:00|13919.5|13799.5|13919.4|13799.4|13919.5|13799.5|13918.96|13798.96|10
1651657510000|2022-05-04 09:45:10|13919.38|13799.38|13919.88|13799.88|13920.06|13800.06|13919.36|13799.36|10
1651657520000|2022-05-04 09:45:20|13920.3|13800.3|13919.98|13799.98|13920.42|13800.42|13919.98|13799.98|10
1651657530000|2022-05-04 09:45:30|13919.97|13799.97|13919.17|13799.17|13920.25|13800.25|13919.17|13799.17|10
1651657540000|2022-05-04 09:45:40|13919.14|13799.14|13917.93|13797.93|13919.2|13799.2|13917.93|13797.93|10
1651657550000|2022-05-04 09:45:50|13917.56|13797.56|13917.02|13797.02|13917.86|13797.86|13917.02|13797.02|10
1651657560000|2022-05-04 09:46:00|13917.14|13797.14|13915.53|13795.53|13917.14|13797.14|13914.87|13794.87|10
1651657570000|2022-05-04 09:46:10|13915.06|13795.06|13911.16|13791.16|13915.06|13795.06|13911.16|13791.16|10
1651657580000|2022-05-04 09:46:20|13910.93|13790.93|13908.4|13788.4|13911.18|13791.18|13908.4|13788.4|10
1651657590000|2022-05-04 09:46:30|13908.35|13788.35|13908.46|13788.46|13910.16|13790.16|13908.35|13788.35|10
1651657600000|2022-05-04 09:46:40|13907.76|13787.76|13904.18|13784.18|13907.76|13787.76|13904.1|13784.1|10
1651657610000|2022-05-04 09:46:50|13904.58|13784.58|13904.26|13784.26|13904.62|13784.62|13903.58|13783.58|10
1651657620000|2022-05-04 09:47:00|13903.82|13783.82|13903.38|13783.38|13904.4|13784.4|13903.06|13783.06|10
1651657630000|2022-05-04 09:47:10|13904.07|13784.07|13904.69|13784.69|13904.88|13784.88|13904.07|13784.07|8
1651657640000|2022-05-04 09:47:20|13904.85|13784.85|13905.2|13785.2|13905.62|13785.62|13904.57|13784.57|10
1651657650000|2022-05-04 09:47:30|13905.05|13785.05|13902.41|13782.41|13905.05|13785.05|13902.41|13782.41|9
1651657660000|2022-05-04 09:47:40|13902.65|13782.65|13900|13780|13902.65|13782.65|13900|13780|10
1651657670000|2022-05-04 09:47:50|13900.03|13780.03|13897.67|13777.67|13900.03|13780.03|13897.67|13777.67|9
1651657680000|2022-05-04 09:48:00|13898.49|13778.49|13898.09|13778.09|13898.49|13778.49|13897.76|13777.76|10
1651657690000|2022-05-04 09:48:10|13897.85|13777.85|13891.05|13771.05|13897.85|13777.85|13891.05|13771.05|10
1651657700000|2022-05-04 09:48:20|13890.89|13770.89|13890.51|13770.51|13891.47|13771.47|13890.51|13770.51|10
1651657710000|2022-05-04 09:48:30|13889.73|13769.73|13889.13|13769.13|13890.27|13770.27|13889.05|13769.05|10
1651657720000|2022-05-04 09:48:40|13889.07|13769.07|13889.27|13769.27|13890.06|13770.06|13889.07|13769.07|10
1651657730000|2022-05-04 09:48:50|13889.23|13769.23|13888.54|13768.54|13889.59|13769.59|13888.54|13768.54|10
1651657740000|2022-05-04 09:49:00|13888.27|13768.27|13888.09|13768.09|13889.16|13769.16|13888.09|13768.09|10
1651657750000|2022-05-04 09:49:10|13888.21|13768.21|13887.77|13767.77|13888.38|13768.38|13887.77|13767.77|10
1651657760000|2022-05-04 09:49:20|13887.6|13767.6|13888.29|13768.29|13888.4|13768.4|13886.35|13766.35|10
1651657770000|2022-05-04 09:49:30|13886.97|13766.97|13888.83|13768.83|13889.02|13769.02|13886.88|13766.88|9
1651657780000|2022-05-04 09:49:40|13889.29|13769.29|13889.27|13769.27|13889.66|13769.66|13889.21|13769.21|10
1651657790000|2022-05-04 09:49:50|13889.69|13769.69|13890.9|13770.9|13890.99|13770.99|13889.59|13769.59|10
1651657800000|2022-05-04 09:50:00|13890.67|13770.67|13891.51|13771.51|13891.59|13771.59|13890.67|13770.67|10
1651657810000|2022-05-04 09:50:10|13891.58|13771.58|13891.47|13771.47|13891.78|13771.78|13891.27|13771.27|9
1651657820000|2022-05-04 09:50:20|13891.4|13771.4|13891.29|13771.29|13892.14|13772.14|13890.38|13770.38|10
1651657830000|2022-05-04 09:50:30|13891.28|13771.28|13892.76|13772.76|13893.06|13773.06|13890.6|13770.6|10
1651657840000|2022-05-04 09:50:40|13892.85|13772.85|13890.15|13770.15|13892.85|13772.85|13890.15|13770.15|10
1651657850000|2022-05-04 09:50:50|13890.73|13770.73|13889.15|13769.15|13890.73|13770.73|13889.15|13769.15|10
1651657860000|2022-05-04 09:51:00|13889.06|13769.06|13888.49|13768.49|13889.77|13769.77|13888.49|13768.49|10
1651657870000|2022-05-04 09:51:10|13888.21|13768.21|13888.03|13768.03|13888.21|13768.21|13887.44|13767.44|10
1651657880000|2022-05-04 09:51:20|13888.43|13768.43|13886.91|13766.91|13888.43|13768.43|13886.91|13766.91|8
1651657890000|2022-05-04 09:51:30|13886.98|13766.98|13878.36|13758.36|13886.98|13766.98|13878.36|13758.36|10
1651657900000|2022-05-04 09:51:40|13877.37|13757.37|13873.95|13753.95|13877.37|13757.37|13873.48|13753.48|10
1651657910000|2022-05-04 09:51:50|13874.89|13754.89|13875.37|13755.37|13878.59|13758.59|13874.89|13754.89|9
1651657920000|2022-05-04 09:52:00|13876.31|13756.31|13876.33|13756.33|13877.44|13757.44|13874.91|13754.91|10
1651657930000|2022-05-04 09:52:10|13875.08|13755.08|13877.32|13757.32|13877.35|13757.35|13875.08|13755.08|10
1651657940000|2022-05-04 09:52:20|13877.45|13757.45|13875.09|13755.09|13877.45|13757.45|13875.09|13755.09|10
1651657950000|2022-05-04 09:52:30|13874.76|13754.76|13876.07|13756.07|13876.76|13756.76|13874.76|13754.76|10
1651657960000|2022-05-04 09:52:40|13877.03|13757.03|13876.68|13756.68|13877.14|13757.14|13876.03|13756.03|10
1651657970000|2022-05-04 09:52:50|13876.69|13756.69|13875.81|13755.81|13877.01|13757.01|13875.81|13755.81|10
1651657980000|2022-05-04 09:53:00|13873.9|13753.9|13873.81|13753.81|13874.56|13754.56|13872.65|13752.65|10
1651657990000|2022-05-04 09:53:10|13873.11|13753.11|13871.3|13751.3|13873.11|13753.11|13871.15|13751.15|10
1651658000000|2022-05-04 09:53:20|13871.46|13751.46|13872.61|13752.61|13872.91|13752.91|13871.46|13751.46|9
1651658010000|2022-05-04 09:53:30|13873.42|13753.42|13873.39|13753.39|13873.42|13753.42|13871.82|13751.82|10
1651658020000|2022-05-04 09:53:40|13872.25|13752.25|13873.23|13753.23|13873.23|13753.23|13872.11|13752.11|9
1651658030000|2022-05-04 09:53:50|13873.65|13753.65|13874.26|13754.26|13874.26|13754.26|13873.37|13753.37|10
1651658040000|2022-05-04 09:54:00|13874.37|13754.37|13874.59|13754.59|13874.59|13754.59|13873.95|13753.95|10
1651658050000|2022-05-04 09:54:10|13874.46|13754.46|13874.43|13754.43|13874.46|13754.46|13874.21|13754.21|8
1651658060000|2022-05-04 09:54:20|13874.81|13754.81|13874.36|13754.36|13874.92|13754.92|13874.26|13754.26|10
1651658070000|2022-05-04 09:54:30|13874.38|13754.38|13874.71|13754.71|13874.82|13754.82|13874.34|13754.34|10
1651658080000|2022-05-04 09:54:40|13874.42|13754.42|13874.91|13754.91|13874.95|13754.95|13874.42|13754.42|9
1651658090000|2022-05-04 09:54:50|13874.53|13754.53|13874.72|13754.72|13874.91|13754.91|13874.11|13754.11|10
1651658100000|2022-05-04 09:55:00|13874.79|13754.79|13873.42|13753.42|13874.79|13754.79|13873.42|13753.42|10
1651658110000|2022-05-04 09:55:10|13874.11|13754.11|13873.41|13753.41|13874.11|13754.11|13873.41|13753.41|10
1651658120000|2022-05-04 09:55:20|13873.6|13753.6|13873.58|13753.58|13874.12|13754.12|13873.4|13753.4|10
1651658130000|2022-05-04 09:55:30|13873.52|13753.52|13873.47|13753.47|13873.52|13753.52|13873.27|13753.27|10
1651658140000|2022-05-04 09:55:40|13873.51|13753.51|13873.36|13753.36|13873.81|13753.81|13872.88|13752.88|10
1651658150000|2022-05-04 09:55:50|13872.84|13752.84|13872.8|13752.8|13873.51|13753.51|13872.78|13752.78|8
1651658160000|2022-05-04 09:56:00|13872.82|13752.82|13874.12|13754.12|13874.47|13754.47|13872.82|13752.82|10
1651658170000|2022-05-04 09:56:10|13874.72|13754.72|13872.95|13752.95|13874.72|13754.72|13872.85|13752.85|10
1651658180000|2022-05-04 09:56:20|13872.84|13752.84|13873.91|13753.91|13873.91|13753.91|13872.58|13752.58|10
1651658190000|2022-05-04 09:56:30|13873.74|13753.74|13872.94|13752.94|13874.08|13754.08|13872.94|13752.94|10
1651658200000|2022-05-04 09:56:40|13873.43|13753.43|13873.97|13753.97|13873.97|13753.97|13873.12|13753.12|10
1651658210000|2022-05-04 09:56:50|13874.37|13754.37|13875.9|13755.9|13875.9|13755.9|13874.12|13754.12|9
1651658220000|2022-05-04 09:57:00|13875.49|13755.49|13876.41|13756.41|13876.41|13756.41|13875.41|13755.41|10
1651658230000|2022-05-04 09:57:10|13876.33|13756.33|13877.01|13757.01|13877.65|13757.65|13875.72|13755.72|10
1651658240000|2022-05-04 09:57:20|13878.07|13758.07|13877.97|13757.97|13878.23|13758.23|13877.18|13757.18|10
1651658250000|2022-05-04 09:57:30|13877.99|13757.99|13878.12|13758.12|13878.19|13758.19|13877.53|13757.53|9
1651658260000|2022-05-04 09:57:40|13878.2|13758.2|13878.06|13758.06|13878.59|13758.59|13878.06|13758.06|10
1651658270000|2022-05-04 09:57:50|13878.19|13758.19|13878.62|13758.62|13878.76|13758.76|13877.95|13757.95|9
1651658280000|2022-05-04 09:58:00|13878.92|13758.92|13878.99|13758.99|13878.99|13758.99|13878.41|13758.41|10
1651658290000|2022-05-04 09:58:10|13878.85|13758.85|13882.9|13762.9|13882.9|13762.9|13878.85|13758.85|10
1651658300000|2022-05-04 09:58:20|13882.79|13762.79|13882.85|13762.85|13883.01|13763.01|13882.77|13762.77|10
1651658310000|2022-05-04 09:58:30|13882.88|13762.88|13882.33|13762.33|13882.88|13762.88|13882.18|13762.18|9
1651658320000|2022-05-04 09:58:40|13882.25|13762.25|13882.44|13762.44|13882.79|13762.79|13882.14|13762.14|10
1651658330000|2022-05-04 09:58:50|13882.55|13762.55|13882.45|13762.45|13882.65|13762.65|13882.1|13762.1|8
1651658340000|2022-05-04 09:59:00|13882.17|13762.17|13881.89|13761.89|13882.27|13762.27|13881.7|13761.7|9
1651658350000|2022-05-04 09:59:10|13881.74|13761.74|13881.56|13761.56|13882.04|13762.04|13881.56|13761.56|10
1651658360000|2022-05-04 09:59:20|13881.77|13761.77|13882.26|13762.26|13882.4|13762.4|13881.77|13761.77|8
1651658370000|2022-05-04 09:59:30|13882.27|13762.27|13881.69|13761.69|13882.5|13762.5|13881.69|13761.69|9
1651658380000|2022-05-04 09:59:40|13881.88|13761.88|13883.13|13763.13|13883.21|13763.21|13881.88|13761.88|9
1651658390000|2022-05-04 09:59:50|13883.15|13763.15|13883.5|13763.5|13883.5|13763.5|13883.15|13763.15|8
1651658400000|2022-05-04 10:00:00|13883.56|13763.56|13885.17|13765.17|13885.25|13765.25|13883.56|13763.56|10
1651658410000|2022-05-04 10:00:10|13885.33|13765.33|13889.77|13769.77|13889.77|13769.77|13885.33|13765.33|8
1651658420000|2022-05-04 10:00:20|13889.69|13769.69|13888.2|13768.2|13890.16|13770.16|13888.2|13768.2|10
1651658430000|2022-05-04 10:00:30|13887.57|13767.57|13886.45|13766.45|13887.92|13767.92|13886.21|13766.21|10
1651658440000|2022-05-04 10:00:40|13886.32|13766.32|13884.47|13764.47|13886.32|13766.32|13884.47|13764.47|10
1651658450000|2022-05-04 10:00:50|13884.34|13764.34|13884.02|13764.02|13884.46|13764.46|13884.02|13764.02|10
1651658460000|2022-05-04 10:01:00|13883.92|13763.92|13884.94|13764.94|13884.94|13764.94|13883.64|13763.64|10
1651658470000|2022-05-04 10:01:10|13884.84|13764.84|13884.11|13764.11|13885|13765|13884.11|13764.11|10
1651658480000|2022-05-04 10:01:20|13884.37|13764.37|13881.57|13761.57|13884.37|13764.37|13881.57|13761.57|9
1651658490000|2022-05-04 10:01:30|13881.67|13761.67|13880.92|13760.92|13881.67|13761.67|13880.75|13760.75|10
1651658500000|2022-05-04 10:01:40|13879.69|13759.69|13880.47|13760.47|13880.47|13760.47|13879.69|13759.69|10
1651658510000|2022-05-04 10:01:50|13881.28|13761.28|13882.28|13762.28|13882.34|13762.34|13881.28|13761.28|10
1651658520000|2022-05-04 10:02:00|13882.25|13762.25|13882.76|13762.76|13882.98|13762.98|13882.07|13762.07|9
1651658530000|2022-05-04 10:02:10|13882.87|13762.87|13883.78|13763.78|13884.04|13764.04|13882.7|13762.7|10
1651658540000|2022-05-04 10:02:20|13885.11|13765.11|13885.91|13765.91|13885.91|13765.91|13884.72|13764.72|9
1651658550000|2022-05-04 10:02:30|13886.04|13766.04|13887.64|13767.64|13887.64|13767.64|13885.91|13765.91|10
1651658560000|2022-05-04 10:02:40|13887.91|13767.91|13889.14|13769.14|13889.14|13769.14|13887.91|13767.91|9
1651658570000|2022-05-04 10:02:50|13889.82|13769.82|13890.89|13770.89|13891|13771|13889.22|13769.22|10
1651658580000|2022-05-04 10:03:00|13890.82|13770.82|13896.13|13776.13|13896.13|13776.13|13890.82|13770.82|9
1651658590000|2022-05-04 10:03:10|13896.59|13776.59|13898.25|13778.25|13898.29|13778.29|13896.59|13776.59|10
1651658600000|2022-05-04 10:03:20|13897.84|13777.84|13897.8|13777.8|13898.37|13778.37|13897.45|13777.45|10
1651658610000|2022-05-04 10:03:30|13897.77|13777.77|13896.82|13776.82|13897.84|13777.84|13896.82|13776.82|10
1651658620000|2022-05-04 10:03:40|13897.04|13777.04|13896.62|13776.62|13897.04|13777.04|13896.52|13776.52|8
1651658630000|2022-05-04 10:03:50|13896.8|13776.8|13898.15|13778.15|13898.22|13778.22|13896.79|13776.79|10
1651658640000|2022-05-04 10:04:00|13897.84|13777.84|13898.5|13778.5|13898.54|13778.54|13897.84|13777.84|9
1651658650000|2022-05-04 10:04:10|13898.06|13778.06|13898.33|13778.33|13898.49|13778.49|13898.06|13778.06|9
1651658660000|2022-05-04 10:04:20|13898.01|13778.01|13897.24|13777.24|13898.01|13778.01|13897.24|13777.24|9
1651658670000|2022-05-04 10:04:30|13897.5|13777.5|13896.76|13776.76|13897.5|13777.5|13896.72|13776.72|10
1651658680000|2022-05-04 10:04:40|13896.7|13776.7|13895.5|13775.5|13896.7|13776.7|13895.5|13775.5|10
1651658690000|2022-05-04 10:04:50|13895.69|13775.69|13896.17|13776.17|13896.52|13776.52|13895.38|13775.38|10
1651658700000|2022-05-04 10:05:00|13896.87|13776.87|13896.77|13776.77|13896.9|13776.9|13896.22|13776.22|9
1651658710000|2022-05-04 10:05:10|13896.96|13776.96|13897.86|13777.86|13897.86|13777.86|13896.82|13776.82|10
1651658720000|2022-05-04 10:05:20|13898.18|13778.18|13898.78|13778.78|13898.81|13778.81|13898.18|13778.18|10
1651658730000|2022-05-04 10:05:30|13898.29|13778.29|13898.59|13778.59|13898.99|13778.99|13898.27|13778.27|8
1651658740000|2022-05-04 10:05:40|13898.83|13778.83|13898.79|13778.79|13899.05|13779.05|13898.79|13778.79|9
1651658750000|2022-05-04 10:05:50|13898.58|13778.58|13898.67|13778.67|13898.75|13778.75|13898.38|13778.38|10
1651658760000|2022-05-04 10:06:00|13898.71|13778.71|13898.92|13778.92|13899.38|13779.38|13898.69|13778.69|9
1651658770000|2022-05-04 10:06:10|13899.74|13779.74|13900.24|13780.24|13900.28|13780.28|13899.74|13779.74|10
1651658780000|2022-05-04 10:06:20|13900.27|13780.27|13900.59|13780.59|13900.74|13780.74|13900.26|13780.26|7
1651658790000|2022-05-04 10:06:30|13900.88|13780.88|13901.4|13781.4|13901.4|13781.4|13900.61|13780.61|10
1651658800000|2022-05-04 10:06:40|13901.39|13781.39|13902.52|13782.52|13902.52|13782.52|13901.39|13781.39|10
1651658810000|2022-05-04 10:06:50|13902.41|13782.41|13902.1|13782.1|13903.08|13783.08|13902.1|13782.1|9
1651658820000|2022-05-04 10:07:00|13901.57|13781.57|13899.56|13779.56|13901.57|13781.57|13899.56|13779.56|9
1651658830000|2022-05-04 10:07:10|13899.74|13779.74|13899.71|13779.71|13899.74|13779.74|13898.97|13778.97|10
1651658840000|2022-05-04 10:07:20|13899.59|13779.59|13900.06|13780.06|13900.3|13780.3|13899.59|13779.59|10
1651658850000|2022-05-04 10:07:30|13900.05|13780.05|13903.1|13783.1|13903.32|13783.32|13900.05|13780.05|10
1651658860000|2022-05-04 10:07:40|13903.32|13783.32|13903.23|13783.23|13903.62|13783.62|13903.23|13783.23|9
1651658870000|2022-05-04 10:07:50|13903.25|13783.25|13904.36|13784.36|13904.36|13784.36|13903.25|13783.25|10
1651658880000|2022-05-04 10:08:00|13904.41|13784.41|13903.53|13783.53|13904.41|13784.41|13903.53|13783.53|10
1651658890000|2022-05-04 10:08:10|13903.33|13783.33|13903.1|13783.1|13903.42|13783.42|13902.98|13782.98|10
1651658900000|2022-05-04 10:08:20|13903.11|13783.11|13902.97|13782.97|13903.16|13783.16|13902.97|13782.97|9
1651658910000|2022-05-04 10:08:30|13902.91|13782.91|13902.5|13782.5|13902.92|13782.92|13902.5|13782.5|9
1651658920000|2022-05-04 10:08:40|13902.48|13782.48|13902.11|13782.11|13902.7|13782.7|13902.11|13782.11|10
1651658930000|2022-05-04 10:08:50|13902.15|13782.15|13903.04|13783.04|13903.1|13783.1|13902.03|13782.03|9
1651658940000|2022-05-04 10:09:00|13903.12|13783.12|13904.44|13784.44|13904.44|13784.44|13903.12|13783.12|8
1651658950000|2022-05-04 10:09:10|13904.55|13784.55|13904.9|13784.9|13905|13785|13904.55|13784.55|9
1651658960000|2022-05-04 10:09:20|13904.87|13784.87|13906.49|13786.49|13906.49|13786.49|13904.87|13784.87|10
1651658970000|2022-05-04 10:09:30|13906.53|13786.53|13906.58|13786.58|13906.65|13786.65|13906.27|13786.27|6
1651658980000|2022-05-04 10:09:40|13906.89|13786.89|13907.57|13787.57|13907.65|13787.65|13906.89|13786.89|9
1651658990000|2022-05-04 10:09:50|13907.65|13787.65|13907.64|13787.64|13907.87|13787.87|13907.52|13787.52|10
1651659000000|2022-05-04 10:10:00|13907.59|13787.59|13908.36|13788.36|13908.36|13788.36|13907.59|13787.59|7
1651659010000|2022-05-04 10:10:10|13908.73|13788.73|13910.8|13790.8|13910.8|13790.8|13908.73|13788.73|10
1651659020000|2022-05-04 10:10:20|13912.45|13792.45|13915.72|13795.72|13915.72|13795.72|13912.45|13792.45|10
1651659030000|2022-05-04 10:10:30|13916.57|13796.57|13921.37|13801.37|13921.37|13801.37|13916.57|13796.57|10
1651659040000|2022-05-04 10:10:40|13921.28|13801.28|13927.47|13807.47|13927.47|13807.47|13921.28|13801.28|10
1651659050000|2022-05-04 10:10:50|13927.36|13807.36|13931.63|13811.63|13931.63|13811.63|13927.36|13807.36|10
1651659060000|2022-05-04 10:11:00|13931.91|13811.91|13934.43|13814.43|13934.43|13814.43|13931.91|13811.91|10
1651659070000|2022-05-04 10:11:10|13934.51|13814.51|13936.09|13816.09|13936.26|13816.26|13934.51|13814.51|10
1651659080000|2022-05-04 10:11:20|13936.79|13816.79|13937.14|13817.14|13937.29|13817.29|13936.73|13816.73|10
1651659090000|2022-05-04 10:11:30|13939.18|13819.18|13940.75|13820.75|13941.47|13821.47|13939.18|13819.18|10
1651659100000|2022-05-04 10:11:40|13939.81|13819.81|13940.19|13820.19|13941.01|13821.01|13939.81|13819.81|9
1651659110000|2022-05-04 10:11:50|13940.91|13820.91|13939.66|13819.66|13940.91|13820.91|13939.1|13819.1|10
1651659120000|2022-05-04 10:12:00|13938.91|13818.91|13938.8|13818.8|13939.59|13819.59|13938.8|13818.8|9
1651659130000|2022-05-04 10:12:10|13939.32|13819.32|13936.63|13816.63|13939.33|13819.33|13936.63|13816.63|10
1651659140000|2022-05-04 10:12:20|13936.93|13816.93|13932.94|13812.94|13937.58|13817.58|13932.94|13812.94|10
1651659150000|2022-05-04 10:12:30|13933.01|13813.01|13933.74|13813.74|13933.74|13813.74|13932.61|13812.61|10
1651659160000|2022-05-04 10:12:40|13933.51|13813.51|13933.44|13813.44|13934.27|13814.27|13932.94|13812.94|10
1651659170000|2022-05-04 10:12:50|13933.46|13813.46|13932.43|13812.43|13933.82|13813.82|13932.36|13812.36|10
1651659180000|2022-05-04 10:13:00|13933.07|13813.07|13933.07|13813.07|13933.84|13813.84|13932.39|13812.39|10
1651659190000|2022-05-04 10:13:10|13933.45|13813.45|13931.89|13811.89|13935.1|13815.1|13931.89|13811.89|10
1651659200000|2022-05-04 10:13:20|13931.64|13811.64|13932.15|13812.15|13932.81|13812.81|13930.84|13810.84|10
1651659210000|2022-05-04 10:13:30|13931.15|13811.15|13937.58|13817.58|13937.58|13817.58|13931.15|13811.15|10
1651659220000|2022-05-04 10:13:40|13936.7|13816.7|13939.69|13819.69|13939.69|13819.69|13936.27|13816.27|10
1651659230000|2022-05-04 10:13:50|13940.17|13820.17|13943.27|13823.27|13943.71|13823.71|13940.17|13820.17|10
1651659240000|2022-05-04 10:14:00|13943.37|13823.37|13946.69|13826.69|13946.69|13826.69|13943.37|13823.37|10
1651659250000|2022-05-04 10:14:10|13946.52|13826.52|13946.28|13826.28|13946.8|13826.8|13945.55|13825.55|10
1651659260000|2022-05-04 10:14:20|13946.49|13826.49|13945.61|13825.61|13946.74|13826.74|13945.29|13825.29|10
1651659270000|2022-05-04 10:14:30|13946.26|13826.26|13944.72|13824.72|13946.61|13826.61|13944.45|13824.45|10
1651659280000|2022-05-04 10:14:40|13944.76|13824.76|13941.4|13821.4|13944.76|13824.76|13941.4|13821.4|10
1651659290000|2022-05-04 10:14:50|13941.71|13821.71|13939.68|13819.68|13941.83|13821.83|13939.68|13819.68|10
1651659300000|2022-05-04 10:15:00|13939.73|13819.73|13941.53|13821.53|13942.21|13822.21|13939.09|13819.09|10
1651659310000|2022-05-04 10:15:10|13941.54|13821.54|13945.16|13825.16|13945.31|13825.31|13941.54|13821.54|9
1651659320000|2022-05-04 10:15:20|13945.5|13825.5|13947.45|13827.45|13947.45|13827.45|13945.5|13825.5|10
1651659330000|2022-05-04 10:15:30|13947.85|13827.85|13948.14|13828.14|13948.28|13828.28|13947.58|13827.58|10
1651659340000|2022-05-04 10:15:40|13948.2|13828.2|13949.04|13829.04|13949.24|13829.24|13948.08|13828.08|10
1651659350000|2022-05-04 10:15:50|13948.52|13828.52|13947.38|13827.38|13948.52|13828.52|13946.24|13826.24|10
1651659360000|2022-05-04 10:16:00|13947.34|13827.34|13945.99|13825.99|13947.37|13827.37|13944.31|13824.31|10
1651659370000|2022-05-04 10:16:10|13943.88|13823.88|13942.95|13822.95|13943.88|13823.88|13941.78|13821.78|10
1651659380000|2022-05-04 10:16:20|13942.86|13822.86|13944.06|13824.06|13944.06|13824.06|13942.86|13822.86|10
1651659390000|2022-05-04 10:16:30|13944.34|13824.34|13943.43|13823.43|13944.43|13824.43|13943.43|13823.43|7
1651659400000|2022-05-04 10:16:40|13942.74|13822.74|13942.66|13822.66|13943.01|13823.01|13942.66|13822.66|7
1651659410000|2022-05-04 10:16:50|13942.2|13822.2|13946.68|13826.68|13946.68|13826.68|13941.74|13821.74|9
1651659420000|2022-05-04 10:17:00|13947.75|13827.75|13949.64|13829.64|13949.64|13829.64|13947.75|13827.75|9
1651659430000|2022-05-04 10:17:10|13949.76|13829.76|13951.34|13831.34|13951.34|13831.34|13949.31|13829.31|10
1651659440000|2022-05-04 10:17:20|13949.86|13829.86|13950.48|13830.48|13950.68|13830.68|13949.25|13829.25|10
1651659450000|2022-05-04 10:17:30|13950.43|13830.43|13949.63|13829.63|13950.43|13830.43|13949.55|13829.55|10
1651659460000|2022-05-04 10:17:40|13949.77|13829.77|13949.19|13829.19|13949.77|13829.77|13949.04|13829.04|10
1651659470000|2022-05-04 10:17:50|13949.24|13829.24|13948.51|13828.51|13949.55|13829.55|13948.44|13828.44|9
1651659480000|2022-05-04 10:18:00|13948.34|13828.34|13948.27|13828.27|13948.51|13828.51|13948.2|13828.2|10
1651659490000|2022-05-04 10:18:10|13948.43|13828.43|13947.99|13827.99|13948.58|13828.58|13947.98|13827.98|9
1651659500000|2022-05-04 10:18:20|13948.36|13828.36|13948.23|13828.23|13948.87|13828.87|13948.23|13828.23|10
1651659510000|2022-05-04 10:18:30|13948.17|13828.17|13947.42|13827.42|13948.44|13828.44|13947.42|13827.42|10
1651659520000|2022-05-04 10:18:40|13947.35|13827.35|13947.48|13827.48|13947.48|13827.48|13946.98|13826.98|10
1651659530000|2022-05-04 10:18:50|13947.47|13827.47|13947.55|13827.55|13947.8|13827.8|13947.03|13827.03|10
1651659540000|2022-05-04 10:19:00|13947.36|13827.36|13946.15|13826.15|13947.91|13827.91|13946.15|13826.15|10
1651659550000|2022-05-04 10:19:10|13945.85|13825.85|13944.64|13824.64|13945.85|13825.85|13944.64|13824.64|10
1651659560000|2022-05-04 10:19:20|13944.86|13824.86|13942.98|13822.98|13944.86|13824.86|13942.98|13822.98|10
1651659570000|2022-05-04 10:19:30|13942.97|13822.97|13942.42|13822.42|13943.17|13823.17|13941.99|13821.99|10
1651659580000|2022-05-04 10:19:40|13942.65|13822.65|13942.02|13822.02|13942.81|13822.81|13942.02|13822.02|8
1651659590000|2022-05-04 10:19:50|13941.98|13821.98|13941.53|13821.53|13941.99|13821.99|13941.38|13821.38|10
1651659600000|2022-05-04 10:20:00|13941.35|13821.35|13941.36|13821.36|13941.49|13821.49|13941.24|13821.24|9
1651659610000|2022-05-04 10:20:10|13941.33|13821.33|13941.76|13821.76|13941.77|13821.77|13941.32|13821.32|9
1651659620000|2022-05-04 10:20:20|13941.7|13821.7|13942.27|13822.27|13942.27|13822.27|13941.65|13821.65|10
1651659630000|2022-05-04 10:20:30|13942.29|13822.29|13943.28|13823.28|13943.28|13823.28|13942.16|13822.16|9
1651659640000|2022-05-04 10:20:40|13942.81|13822.81|13942.66|13822.66|13943.3|13823.3|13942.66|13822.66|10
1651659650000|2022-05-04 10:20:50|13942.77|13822.77|13942.69|13822.69|13942.95|13822.95|13942.69|13822.69|9
1651659660000|2022-05-04 10:21:00|13942.44|13822.44|13942.63|13822.63|13942.63|13822.63|13942.3|13822.3|9
1651659670000|2022-05-04 10:21:10|13942.57|13822.57|13943.29|13823.29|13943.7|13823.7|13942.57|13822.57|10
1651659680000|2022-05-04 10:21:20|13943.3|13823.3|13943.21|13823.21|13943.4|13823.4|13943.15|13823.15|10
1651659690000|2022-05-04 10:21:30|13943.22|13823.22|13943.34|13823.34|13943.76|13823.76|13943.18|13823.18|10
1651659700000|2022-05-04 10:21:40|13943.48|13823.48|13942.65|13822.65|13943.48|13823.48|13942.52|13822.52|9
1651659710000|2022-05-04 10:21:50|13942.73|13822.73|13943.08|13823.08|13943.08|13823.08|13942.73|13822.73|9
1651659720000|2022-05-04 10:22:00|13943|13823|13940.93|13820.93|13943.04|13823.04|13940.93|13820.93|9
1651659730000|2022-05-04 10:22:10|13940.31|13820.31|13938.83|13818.83|13940.31|13820.31|13938.77|13818.77|10
1651659740000|2022-05-04 10:22:20|13938.91|13818.91|13939.17|13819.17|13939.21|13819.21|13938.6|13818.6|10
1651659750000|2022-05-04 10:22:30|13939.07|13819.07|13938.53|13818.53|13939.07|13819.07|13938.52|13818.52|10
1651659760000|2022-05-04 10:22:40|13938.77|13818.77|13938.87|13818.87|13939.09|13819.09|13938.54|13818.54|10
1651659770000|2022-05-04 10:22:50|13939.04|13819.04|13939.9|13819.9|13939.9|13819.9|13939.04|13819.04|9
1651659780000|2022-05-04 10:23:00|13940.84|13820.84|13940.98|13820.98|13941.03|13821.03|13940.78|13820.78|9
1651659790000|2022-05-04 10:23:10|13941.24|13821.24|13942.14|13822.14|13942.14|13822.14|13941.04|13821.04|10
1651659800000|2022-05-04 10:23:20|13942.06|13822.06|13944.27|13824.27|13944.27|13824.27|13942.06|13822.06|10
1651659810000|2022-05-04 10:23:30|13944.22|13824.22|13944.98|13824.98|13944.99|13824.99|13944.13|13824.13|10
1651659820000|2022-05-04 10:23:40|13945.5|13825.5|13946.59|13826.59|13946.75|13826.75|13945.5|13825.5|10
1651659830000|2022-05-04 10:23:50|13946.46|13826.46|13947.76|13827.76|13947.76|13827.76|13946.46|13826.46|9
1651659840000|2022-05-04 10:24:00|13947.88|13827.88|13948.67|13828.67|13948.74|13828.74|13947.88|13827.88|9
1651659850000|2022-05-04 10:24:10|13949.03|13829.03|13950.8|13830.8|13951.03|13831.03|13949.03|13829.03|10
1651659860000|2022-05-04 10:24:20|13950.62|13830.62|13950.97|13830.97|13951.78|13831.78|13950.42|13830.42|10
1651659870000|2022-05-04 10:24:30|13951.42|13831.42|13948.73|13828.73|13951.42|13831.42|13948.73|13828.73|10
1651659880000|2022-05-04 10:24:40|13948.76|13828.76|13946.03|13826.03|13948.77|13828.77|13945.79|13825.79|9
1651659890000|2022-05-04 10:24:50|13946.63|13826.63|13946.11|13826.11|13946.63|13826.63|13945.82|13825.82|10
1651659900000|2022-05-04 10:25:00|13946.21|13826.21|13946.88|13826.88|13946.88|13826.88|13946.21|13826.21|10
1651659910000|2022-05-04 10:25:10|13946.93|13826.93|13950.18|13830.18|13950.22|13830.22|13946.93|13826.93|10
1651659920000|2022-05-04 10:25:20|13950.82|13830.82|13953.18|13833.18|13953.18|13833.18|13950.82|13830.82|9
1651659930000|2022-05-04 10:25:30|13953.6|13833.6|13954.71|13834.71|13954.71|13834.71|13953.06|13833.06|10
1651659940000|2022-05-04 10:25:40|13954.98|13834.98|13957.68|13837.68|13957.86|13837.86|13954.98|13834.98|7
1651659950000|2022-05-04 10:25:50|13957.66|13837.66|13958.05|13838.05|13958.19|13838.19|13957.66|13837.66|10
1651659960000|2022-05-04 10:26:00|13957.85|13837.85|13959.74|13839.74|13959.74|13839.74|13957.68|13837.68|10
1651659970000|2022-05-04 10:26:10|13959.62|13839.62|13962.09|13842.09|13962.09|13842.09|13959.62|13839.62|10
1651659980000|2022-05-04 10:26:20|13962.37|13842.37|13963.38|13843.38|13963.38|13843.38|13961.75|13841.75|10
1651659990000|2022-05-04 10:26:30|13963.86|13843.86|13964.55|13844.55|13964.55|13844.55|13963.86|13843.86|10
1651660000000|2022-05-04 10:26:40|13964.77|13844.77|13967.1|13847.1|13967.1|13847.1|13964.77|13844.77|9
1651660010000|2022-05-04 10:26:50|13967.3|13847.3|13970.53|13850.53|13970.53|13850.53|13967.3|13847.3|10
1651660020000|2022-05-04 10:27:00|13970.91|13850.91|13971.29|13851.29|13971.29|13851.29|13970.91|13850.91|10
1651660030000|2022-05-04 10:27:10|13971.46|13851.46|13971.69|13851.69|13971.69|13851.69|13971.11|13851.11|10
1651660040000|2022-05-04 10:27:20|13971.7|13851.7|13972.42|13852.42|13972.42|13852.42|13971.6|13851.6|10
1651660050000|2022-05-04 10:27:30|13972.49|13852.49|13973.52|13853.52|13973.59|13853.59|13972.32|13852.32|9
1651660060000|2022-05-04 10:27:40|13973.48|13853.48|13975.81|13855.81|13975.81|13855.81|13973.48|13853.48|10
1651660070000|2022-05-04 10:27:50|13975.61|13855.61|13980.73|13860.73|13981.15|13861.15|13975.61|13855.61|10
1651660080000|2022-05-04 10:28:00|13981.04|13861.04|13982.82|13862.82|13983.49|13863.49|13981.04|13861.04|10
1651660090000|2022-05-04 10:28:10|13983.26|13863.26|13981.41|13861.41|13983.26|13863.26|13981.19|13861.19|10
1651660100000|2022-05-04 10:28:20|13981.39|13861.39|13980.14|13860.14|13981.39|13861.39|13980.14|13860.14|10
1651660110000|2022-05-04 10:28:30|13980.07|13860.07|13988.9|13868.9|13988.9|13868.9|13980.07|13860.07|10
1651660120000|2022-05-04 10:28:40|13988.99|13868.99|13990.54|13870.54|13990.83|13870.83|13988.99|13868.99|10
1651660130000|2022-05-04 10:28:50|13990.66|13870.66|13990.37|13870.37|13991.38|13871.38|13990.37|13870.37|10
1651660140000|2022-05-04 10:29:00|13990.23|13870.23|13987.9|13867.9|13990.23|13870.23|13987.9|13867.9|10
1651660150000|2022-05-04 10:29:10|13987.71|13867.71|13987.93|13867.93|13987.93|13867.93|13986.83|13866.83|10
1651660160000|2022-05-04 10:29:20|13987.13|13867.13|13986.55|13866.55|13987.71|13867.71|13986.34|13866.34|9
1651660170000|2022-05-04 10:29:30|13986.47|13866.47|13984.38|13864.38|13986.47|13866.47|13984.38|13864.38|10
1651660180000|2022-05-04 10:29:40|13983.91|13863.91|13985.32|13865.32|13985.32|13865.32|13983.79|13863.79|10
1651660190000|2022-05-04 10:29:50|13985.41|13865.41|13987.42|13867.42|13987.42|13867.42|13985.41|13865.41|10
1651660200000|2022-05-04 10:30:00|13987.5|13867.5|13987.73|13867.73|13987.74|13867.74|13986.41|13866.41|10
1651660210000|2022-05-04 10:30:10|13987.25|13867.25|13985.96|13865.96|13987.66|13867.66|13985.96|13865.96|10
1651660220000|2022-05-04 10:30:20|13985.88|13865.88|13985.68|13865.68|13986.11|13866.11|13985.62|13865.62|10
1651660230000|2022-05-04 10:30:30|13986.52|13866.52|13986.15|13866.15|13986.52|13866.52|13985.66|13865.66|10
1651660240000|2022-05-04 10:30:40|13986.04|13866.04|13985.85|13865.85|13986.18|13866.18|13985.85|13865.85|10
1651660250000|2022-05-04 10:30:50|13986.07|13866.07|13986|13866|13986.28|13866.28|13985.49|13865.49|10
1651660260000|2022-05-04 10:31:00|13985.4|13865.4|13983.55|13863.55|13985.4|13865.4|13982.12|13862.12|10
1651660270000|2022-05-04 10:31:10|13981.14|13861.14|13979.29|13859.29|13982.71|13862.71|13979.29|13859.29|10
1651660280000|2022-05-04 10:31:20|13978.93|13858.93|13975.26|13855.26|13978.93|13858.93|13975.26|13855.26|10
1651660290000|2022-05-04 10:31:30|13975.22|13855.22|13974.05|13854.05|13975.22|13855.22|13973.8|13853.8|10
1651660300000|2022-05-04 10:31:40|13973.54|13853.54|13973.95|13853.95|13973.95|13853.95|13973.38|13853.38|10
1651660310000|2022-05-04 10:31:50|13973.9|13853.9|13972.91|13852.91|13974.55|13854.55|13972.29|13852.29|10
1651660320000|2022-05-04 10:32:00|13973.04|13853.04|13972.62|13852.62|13973.04|13853.04|13972.06|13852.06|10
1651660330000|2022-05-04 10:32:10|13972.6|13852.6|13973.4|13853.4|13973.52|13853.52|13972.28|13852.28|10
1651660340000|2022-05-04 10:32:20|13972.87|13852.87|13974.91|13854.91|13974.91|13854.91|13972.87|13852.87|10
1651660350000|2022-05-04 10:32:30|13974.79|13854.79|13974.98|13854.98|13975.46|13855.46|13974.79|13854.79|10
1651660360000|2022-05-04 10:32:40|13975.02|13855.02|13974.39|13854.39|13975.02|13855.02|13974.36|13854.36|10
1651660370000|2022-05-04 10:32:50|13974.42|13854.42|13974.14|13854.14|13974.49|13854.49|13973.48|13853.48|10
1651660380000|2022-05-04 10:33:00|13973.98|13853.98|13973.55|13853.55|13973.98|13853.98|13973.35|13853.35|10
1651660390000|2022-05-04 10:33:10|13973.74|13853.74|13975.65|13855.65|13975.65|13855.65|13973.57|13853.57|10
1651660400000|2022-05-04 10:33:20|13975.64|13855.64|13976.31|13856.31|13976.81|13856.81|13974.99|13854.99|10
1651660410000|2022-05-04 10:33:30|13976.93|13856.93|13979.4|13859.4|13979.4|13859.4|13976.85|13856.85|10
1651660420000|2022-05-04 10:33:40|13979.41|13859.41|13982.31|13862.31|13982.31|13862.31|13979.41|13859.41|10
1651660430000|2022-05-04 10:33:50|13982.21|13862.21|13981.65|13861.65|13982.75|13862.75|13981.65|13861.65|10
1651660440000|2022-05-04 10:34:00|13981.5|13861.5|13980.74|13860.74|13981.5|13861.5|13980.73|13860.73|10
1651660450000|2022-05-04 10:34:10|13980.78|13860.78|13981.2|13861.2|13981.2|13861.2|13980.22|13860.22|10
1651660460000|2022-05-04 10:34:20|13981.35|13861.35|13980.55|13860.55|13981.49|13861.49|13980.55|13860.55|10
1651660470000|2022-05-04 10:34:30|13981.65|13861.65|13983.11|13863.11|13983.11|13863.11|13981.65|13861.65|10
1651660480000|2022-05-04 10:34:40|13983.19|13863.19|13982.35|13862.35|13984.34|13864.34|13982.35|13862.35|10
1651660490000|2022-05-04 10:34:50|13982.12|13862.12|13980.64|13860.64|13982.12|13862.12|13980.64|13860.64|9
1651660500000|2022-05-04 10:35:00|13980.63|13860.63|13980.28|13860.28|13980.63|13860.63|13980.28|13860.28|9
1651660510000|2022-05-04 10:35:10|13979.6|13859.6|13980.2|13860.2|13980.28|13860.28|13979.31|13859.31|9
1651660520000|2022-05-04 10:35:20|13980.28|13860.28|13981.28|13861.28|13981.28|13861.28|13980.28|13860.28|10
1651660530000|2022-05-04 10:35:30|13981.2|13861.2|13982.06|13862.06|13982.34|13862.34|13981.11|13861.11|10
1651660540000|2022-05-04 10:35:40|13981.77|13861.77|13980.27|13860.27|13981.89|13861.89|13980.21|13860.21|9
1651660550000|2022-05-04 10:35:50|13980.28|13860.28|13980.38|13860.38|13980.49|13860.49|13980.28|13860.28|9
1651660560000|2022-05-04 10:36:00|13980.51|13860.51|13981.22|13861.22|13981.26|13861.26|13980.48|13860.48|10
1651660570000|2022-05-04 10:36:10|13981.21|13861.21|13980.82|13860.82|13981.21|13861.21|13980.7|13860.7|10
1651660580000|2022-05-04 10:36:20|13980.86|13860.86|13980.15|13860.15|13980.86|13860.86|13980.15|13860.15|9
1651660590000|2022-05-04 10:36:30|13980.2|13860.2|13979.76|13859.76|13980.21|13860.21|13979.61|13859.61|9
1651660600000|2022-05-04 10:36:40|13979.77|13859.77|13979.36|13859.36|13979.92|13859.92|13979.36|13859.36|9
1651660610000|2022-05-04 10:36:50|13979.45|13859.45|13979.25|13859.25|13979.53|13859.53|13979.25|13859.25|9
1651660620000|2022-05-04 10:37:00|13979.26|13859.26|13979.59|13859.59|13979.81|13859.81|13979.26|13859.26|9
1651660630000|2022-05-04 10:37:10|13979.66|13859.66|13980.14|13860.14|13980.14|13860.14|13979.33|13859.33|10
1651660640000|2022-05-04 10:37:20|13980.19|13860.19|13979.23|13859.23|13980.36|13860.36|13979.15|13859.15|10
1651660650000|2022-05-04 10:37:30|13979.22|13859.22|13979.75|13859.75|13979.75|13859.75|13978.89|13858.89|8
1651660660000|2022-05-04 10:37:40|13979.74|13859.74|13980.51|13860.51|13980.91|13860.91|13979.74|13859.74|10
1651660670000|2022-05-04 10:37:50|13980.64|13860.64|13981.7|13861.7|13981.7|13861.7|13980.64|13860.64|10
1651660680000|2022-05-04 10:38:00|13981.76|13861.76|13981.41|13861.41|13982.23|13862.23|13981.41|13861.41|10
1651660690000|2022-05-04 10:38:10|13981.42|13861.42|13983.51|13863.51|13983.51|13863.51|13981.42|13861.42|10
1651660700000|2022-05-04 10:38:20|13983.56|13863.56|13985.37|13865.37|13985.37|13865.37|13983.54|13863.54|9
1651660710000|2022-05-04 10:38:30|13985.46|13865.46|13985.21|13865.21|13986.04|13866.04|13984.97|13864.97|10
1651660720000|2022-05-04 10:38:40|13985.06|13865.06|13986.33|13866.33|13986.36|13866.36|13985.06|13865.06|10
1651660730000|2022-05-04 10:38:50|13986.96|13866.96|13986.33|13866.33|13986.96|13866.96|13986.26|13866.26|10
1651660740000|2022-05-04 10:39:00|13986.34|13866.34|13986.64|13866.64|13986.64|13866.64|13985.88|13865.88|9
1651660750000|2022-05-04 10:39:10|13986.41|13866.41|13985.93|13865.93|13986.63|13866.63|13985.9|13865.9|10
1651660760000|2022-05-04 10:39:20|13985.74|13865.74|13985.64|13865.64|13986.1|13866.1|13985.64|13865.64|10
1651660770000|2022-05-04 10:39:30|13985.58|13865.58|13984.42|13864.42|13985.65|13865.65|13984.41|13864.41|9
1651660780000|2022-05-04 10:39:40|13984.38|13864.38|13984.55|13864.55|13984.87|13864.87|13984.38|13864.38|9
1651660790000|2022-05-04 10:39:50|13984.65|13864.65|13984.97|13864.97|13985.24|13865.24|13984.5|13864.5|10
1651660800000|2022-05-04 10:40:00|13984.94|13864.94|13984.95|13864.95|13985.07|13865.07|13984.9|13864.9|10
1651660810000|2022-05-04 10:40:10|13984.6|13864.6|13985.22|13865.22|13985.43|13865.43|13984.34|13864.34|10
1651660820000|2022-05-04 10:40:20|13985.66|13865.66|13986.35|13866.35|13986.38|13866.38|13985.42|13865.42|9
1651660830000|2022-05-04 10:40:30|13986.52|13866.52|13986.75|13866.75|13987.17|13867.17|13986.51|13866.51|10
1651660840000|2022-05-04 10:40:40|13986.74|13866.74|13986.63|13866.63|13987.21|13867.21|13986.15|13866.15|9
1651660850000|2022-05-04 10:40:50|13986.98|13866.98|13988.46|13868.46|13988.53|13868.53|13986.98|13866.98|9
1651660860000|2022-05-04 10:41:00|13988.47|13868.47|13992|13872|13992|13872|13988.47|13868.47|10
1651660870000|2022-05-04 10:41:10|13992.2|13872.2|13998.35|13878.35|13998.36|13878.36|13992.2|13872.2|10
1651660880000|2022-05-04 10:41:20|13998.25|13878.25|14002.21|13882.21|14002.21|13882.21|13998.25|13878.25|10
1651660890000|2022-05-04 10:41:30|14002.35|13882.35|14004.48|13884.48|14004.48|13884.48|14002.35|13882.35|10
1651660900000|2022-05-04 10:41:40|14004.47|13884.47|14005.15|13885.15|14005.39|13885.39|14004.47|13884.47|10
1651660910000|2022-05-04 10:41:50|14005.69|13885.69|14007.72|13887.72|14007.72|13887.72|14005.6|13885.6|10
1651660920000|2022-05-04 10:42:00|14009.34|13889.34|14009.42|13889.42|14010.08|13890.08|14009.15|13889.15|10
1651660930000|2022-05-04 10:42:10|14009.29|13889.29|14010.42|13890.42|14011.18|13891.18|14009.29|13889.29|10
1651660940000|2022-05-04 10:42:20|14010.43|13890.43|14010.9|13890.9|14011.06|13891.06|14010.09|13890.09|10
1651660950000|2022-05-04 10:42:30|14010.52|13890.52|14011.77|13891.77|14011.77|13891.77|14010.52|13890.52|10
1651660960000|2022-05-04 10:42:40|14012.23|13892.23|14011.68|13891.68|14012.51|13892.51|14011.65|13891.65|10
1651660970000|2022-05-04 10:42:50|14011.51|13891.51|14012.44|13892.44|14012.47|13892.47|14011.32|13891.32|10
1651660980000|2022-05-04 10:43:00|14012.74|13892.74|14012.92|13892.92|14013.51|13893.51|14012.74|13892.74|10
1651660990000|2022-05-04 10:43:10|14013.01|13893.01|14013.18|13893.18|14013.93|13893.93|14012.48|13892.48|9
1651661000000|2022-05-04 10:43:20|14014.51|13894.51|14015.12|13895.12|14015.12|13895.12|14013.91|13893.91|9
1651661010000|2022-05-04 10:43:30|14014.93|13894.93|14016.36|13896.36|14016.36|13896.36|14014.74|13894.74|8
1651661020000|2022-05-04 10:43:40|14016.2|13896.2|14017.5|13897.5|14017.5|13897.5|14016.2|13896.2|10
1651661030000|2022-05-04 10:43:50|14017.14|13897.14|14018.61|13898.61|14019.18|13899.18|14017.08|13897.08|10
1651661040000|2022-05-04 10:44:00|14017.51|13897.51|14021.81|13901.81|14021.81|13901.81|14017.51|13897.51|10
1651661050000|2022-05-04 10:44:10|14021.86|13901.86|14023.38|13903.38|14023.38|13903.38|14021.13|13901.13|9
1651661060000|2022-05-04 10:44:20|14024.34|13904.34|14021.63|13901.63|14024.34|13904.34|14021.63|13901.63|10
1651661070000|2022-05-04 10:44:30|14021.57|13901.57|14020.93|13900.93|14021.84|13901.84|14020.26|13900.26|10
1651661080000|2022-05-04 10:44:40|14020.38|13900.38|14021.89|13901.89|14021.89|13901.89|14020.38|13900.38|9
1651661090000|2022-05-04 10:44:50|14022.26|13902.26|14022.04|13902.04|14022.56|13902.56|14021.62|13901.62|10
1651661100000|2022-05-04 10:45:00|14022.05|13902.05|14022.17|13902.17|14022.25|13902.25|14022.04|13902.04|10
1651661110000|2022-05-04 10:45:10|14021.98|13901.98|14023.09|13903.09|14023.3|13903.3|14021.63|13901.63|10
1651661120000|2022-05-04 10:45:20|14024.37|13904.37|14023.45|13903.45|14024.39|13904.39|14023.45|13903.45|10
1651661130000|2022-05-04 10:45:30|14023.41|13903.41|14022.11|13902.11|14023.41|13903.41|14022.11|13902.11|9
1651661140000|2022-05-04 10:45:40|14022.4|13902.4|14022.35|13902.35|14022.7|13902.7|14022.01|13902.01|10
1651661150000|2022-05-04 10:45:50|14021.88|13901.88|14023.01|13903.01|14023.01|13903.01|14021.88|13901.88|10
1651661160000|2022-05-04 10:46:00|14023.11|13903.11|14025.22|13905.22|14025.22|13905.22|14023.11|13903.11|10
1651661170000|2022-05-04 10:46:10|14025.43|13905.43|14025.24|13905.24|14025.43|13905.43|14025.13|13905.13|10
1651661180000|2022-05-04 10:46:20|14025.26|13905.26|14025.33|13905.33|14026.16|13906.16|14025.15|13905.15|10
1651661190000|2022-05-04 10:46:30|14024.86|13904.86|14022.68|13902.68|14024.86|13904.86|14022.68|13902.68|9
1651661200000|2022-05-04 10:46:40|14022.42|13902.42|14020.44|13900.44|14022.42|13902.42|14020.44|13900.44|10
1651661210000|2022-05-04 10:46:50|14020.22|13900.22|14018.4|13898.4|14020.27|13900.27|14017.79|13897.79|10
1651661220000|2022-05-04 10:47:00|14017.69|13897.69|14016.71|13896.71|14018.41|13898.41|14016.71|13896.71|10
1651661230000|2022-05-04 10:47:10|14016.55|13896.55|14014.86|13894.86|14016.55|13896.55|14014.75|13894.75|9
1651661240000|2022-05-04 10:47:20|14014.72|13894.72|14013.16|13893.16|14014.72|13894.72|14012.15|13892.15|10
1651661250000|2022-05-04 10:47:30|14013.46|13893.46|14012.3|13892.3|14013.46|13893.46|14012.16|13892.16|10
1651661260000|2022-05-04 10:47:40|14012.31|13892.31|14012.07|13892.07|14012.51|13892.51|14012|13892|10
1651661270000|2022-05-04 10:47:50|14011.99|13891.99|14012.12|13892.12|14012.32|13892.32|14011.99|13891.99|9
1651661280000|2022-05-04 10:48:00|14011.88|13891.88|14012.72|13892.72|14012.72|13892.72|14011.88|13891.88|10
1651661290000|2022-05-04 10:48:10|14012.85|13892.85|14015.11|13895.11|14015.11|13895.11|14012.84|13892.84|10
1651661300000|2022-05-04 10:48:20|14015.18|13895.18|14020.11|13900.11|14020.11|13900.11|14015.18|13895.18|10
1651661310000|2022-05-04 10:48:30|14019.94|13899.94|14021.72|13901.72|14021.72|13901.72|14019.85|13899.85|10
1651661320000|2022-05-04 10:48:40|14021.9|13901.9|14023.97|13903.97|14024.27|13904.27|14021.54|13901.54|10
1651661330000|2022-05-04 10:48:50|14023.81|13903.81|14023.48|13903.48|14024.17|13904.17|14023.48|13903.48|8
1651661340000|2022-05-04 10:49:00|14023.86|13903.86|14024.31|13904.31|14024.53|13904.53|14023.86|13903.86|10
1651661350000|2022-05-04 10:49:10|14024.37|13904.37|14024.43|13904.43|14024.73|13904.73|14024.37|13904.37|10
1651661360000|2022-05-04 10:49:20|14023.96|13903.96|14023.47|13903.47|14024.14|13904.14|14023.47|13903.47|9
1651661370000|2022-05-04 10:49:30|14023.57|13903.57|14021.63|13901.63|14023.57|13903.57|14021.63|13901.63|10
1651661380000|2022-05-04 10:49:40|14021.57|13901.57|14020.09|13900.09|14021.57|13901.57|14020.09|13900.09|10
1651661390000|2022-05-04 10:49:50|14019.66|13899.66|14018.43|13898.43|14019.66|13899.66|14018.43|13898.43|9
1651661400000|2022-05-04 10:50:00|14018.26|13898.26|14015.83|13895.83|14018.26|13898.26|14015.48|13895.48|10
1651661410000|2022-05-04 10:50:10|14015.99|13895.99|14015.68|13895.68|14015.99|13895.99|14015.37|13895.37|10
1651661420000|2022-05-04 10:50:20|14015.82|13895.82|14015.85|13895.85|14016.33|13896.33|14015.61|13895.61|9
1651661430000|2022-05-04 10:50:30|14015.13|13895.13|14013.22|13893.22|14015.27|13895.27|14013.22|13893.22|10
1651661440000|2022-05-04 10:50:40|14013.21|13893.21|14012.75|13892.75|14013.21|13893.21|14012.29|13892.29|9
1651661450000|2022-05-04 10:50:50|14013.03|13893.03|14012.76|13892.76|14013.18|13893.18|14012.71|13892.71|10
1651661460000|2022-05-04 10:51:00|14012.8|13892.8|14012.45|13892.45|14012.83|13892.83|14012.35|13892.35|10
1651661470000|2022-05-04 10:51:10|14012.68|13892.68|14012.54|13892.54|14012.68|13892.68|14012.06|13892.06|10
1651661480000|2022-05-04 10:51:20|14012.53|13892.53|14012.31|13892.31|14012.8|13892.8|14012.31|13892.31|10
1651661490000|2022-05-04 10:51:30|14011.89|13891.89|14011|13891|14012.04|13892.04|14011|13891|10
1651661500000|2022-05-04 10:51:40|14010.74|13890.74|14011.26|13891.26|14011.26|13891.26|14010.74|13890.74|9
1651661510000|2022-05-04 10:51:50|14011.12|13891.12|14011.54|13891.54|14011.68|13891.68|14011.12|13891.12|9
1651661520000|2022-05-04 10:52:00|14011.56|13891.56|14012.07|13892.07|14012.07|13892.07|14011.56|13891.56|10
1651661530000|2022-05-04 10:52:10|14012.59|13892.59|14010.21|13890.21|14012.59|13892.59|14010.21|13890.21|10
1651661540000|2022-05-04 10:52:20|14009.91|13889.91|14007.98|13887.98|14009.91|13889.91|14007.98|13887.98|10
1651661550000|2022-05-04 10:52:30|14008.22|13888.22|14007.44|13887.44|14008.54|13888.54|14007.44|13887.44|10
1651661560000|2022-05-04 10:52:40|14007.41|13887.41|14005.78|13885.78|14007.41|13887.41|14005.78|13885.78|10
1651661570000|2022-05-04 10:52:50|14006.15|13886.15|14005.85|13885.85|14006.15|13886.15|14005.34|13885.34|10
1651661580000|2022-05-04 10:53:00|14005.72|13885.72|14004.35|13884.35|14006.23|13886.23|14004.35|13884.35|10
1651661590000|2022-05-04 10:53:10|14004.97|13884.97|14004.17|13884.17|14004.97|13884.97|14004.15|13884.15|10
1651661600000|2022-05-04 10:53:20|14004.27|13884.27|14004.08|13884.08|14004.59|13884.59|14004.08|13884.08|10
1651661610000|2022-05-04 10:53:30|14004.11|13884.11|14001.94|13881.94|14004.7|13884.7|14001.94|13881.94|10
1651661620000|2022-05-04 10:53:40|14001.84|13881.84|14001.52|13881.52|14002.2|13882.2|14001.52|13881.52|10
1651661630000|2022-05-04 10:53:50|14001.57|13881.57|14000.8|13880.8|14001.82|13881.82|14000.8|13880.8|9
1651661640000|2022-05-04 10:54:00|14000.73|13880.73|13999.63|13879.63|14000.77|13880.77|13999.63|13879.63|10
1651661650000|2022-05-04 10:54:10|14000.16|13880.16|13999.62|13879.62|14000.16|13880.16|13999.5|13879.5|8
1651661660000|2022-05-04 10:54:20|13999.37|13879.37|13997.97|13877.97|13999.37|13879.37|13997.97|13877.97|9
1651661670000|2022-05-04 10:54:30|13997.95|13877.95|13998.46|13878.46|13998.52|13878.52|13997.95|13877.95|10
1651661680000|2022-05-04 10:54:40|13998.29|13878.29|13998.42|13878.42|13998.55|13878.55|13998.01|13878.01|9
1651661690000|2022-05-04 10:54:50|13998.38|13878.38|13996.86|13876.86|13998.38|13878.38|13996.86|13876.86|10
1651661700000|2022-05-04 10:55:00|13996.87|13876.87|13995.65|13875.65|13996.87|13876.87|13995.65|13875.65|9
1651661710000|2022-05-04 10:55:10|13995.59|13875.59|13993.47|13873.47|13995.64|13875.64|13992.96|13872.96|9
1651661720000|2022-05-04 10:55:20|13993.25|13873.25|13993.63|13873.63|13994|13874|13992.94|13872.94|10
1651661730000|2022-05-04 10:55:30|13993.95|13873.95|13994.83|13874.83|13994.83|13874.83|13993.74|13873.74|9
1651661740000|2022-05-04 10:55:40|13994.43|13874.43|13994.95|13874.95|13994.95|13874.95|13994.37|13874.37|10
1651661750000|2022-05-04 10:55:50|13995.03|13875.03|13997.06|13877.06|13997.06|13877.06|13995.03|13875.03|9
1651661760000|2022-05-04 10:56:00|13997.1|13877.1|13995.62|13875.62|13997.1|13877.1|13995.62|13875.62|10
1651661770000|2022-05-04 10:56:10|13995.77|13875.77|13994.19|13874.19|13996.29|13876.29|13994.19|13874.19|10
1651661780000|2022-05-04 10:56:20|13994.37|13874.37|13994.31|13874.31|13994.37|13874.37|13993.87|13873.87|9
1651661790000|2022-05-04 10:56:30|13994.75|13874.75|13994.71|13874.71|13994.75|13874.75|13994.51|13874.51|7
1651661800000|2022-05-04 10:56:40|13994.86|13874.86|13995.36|13875.36|13995.4|13875.4|13994.76|13874.76|9
1651661810000|2022-05-04 10:56:50|13995.34|13875.34|13995.38|13875.38|13995.41|13875.41|13995.16|13875.16|9
1651661820000|2022-05-04 10:57:00|13995.44|13875.44|13995.14|13875.14|13995.47|13875.47|13995.12|13875.12|9
1651661830000|2022-05-04 10:57:10|13995.6|13875.6|13995.64|13875.64|13995.97|13875.97|13995.22|13875.22|10
1651661840000|2022-05-04 10:57:20|13995.46|13875.46|13995.28|13875.28|13995.92|13875.92|13995.28|13875.28|9
1651661850000|2022-05-04 10:57:30|13995.36|13875.36|13995.71|13875.71|13995.71|13875.71|13995.08|13875.08|10
1651661860000|2022-05-04 10:57:40|13995.57|13875.57|13995.7|13875.7|13995.7|13875.7|13995|13875|9
1651661870000|2022-05-04 10:57:50|13995.97|13875.97|13996.18|13876.18|13996.2|13876.2|13995.79|13875.79|10
1651661880000|2022-05-04 10:58:00|13995.99|13875.99|13996.02|13876.02|13996.13|13876.13|13995.84|13875.84|10
1651661890000|2022-05-04 10:58:10|13996|13876|13995.93|13875.93|13996.21|13876.21|13995.88|13875.88|8
1651661900000|2022-05-04 10:58:20|13995.95|13875.95|13996.4|13876.4|13996.49|13876.49|13995.87|13875.87|9
1651661910000|2022-05-04 10:58:30|13996.43|13876.43|13996.55|13876.55|13996.7|13876.7|13996.28|13876.28|10
1651661920000|2022-05-04 10:58:40|13996.56|13876.56|13996.3|13876.3|13997.1|13877.1|13996.24|13876.24|9
1651661930000|2022-05-04 10:58:50|13996.29|13876.29|13997.17|13877.17|13997.2|13877.2|13996.29|13876.29|9
1651661940000|2022-05-04 10:59:00|13997.1|13877.1|13997.56|13877.56|13997.69|13877.69|13996.99|13876.99|7
1651661950000|2022-05-04 10:59:10|13997.8|13877.8|13998.98|13878.98|13998.98|13878.98|13997.11|13877.11|8
1651661960000|2022-05-04 10:59:20|13998.93|13878.93|13998.65|13878.65|13999.15|13879.15|13998.62|13878.62|10
1651661970000|2022-05-04 10:59:30|13998.43|13878.43|13997.79|13877.79|13998.48|13878.48|13997.79|13877.79|9
1651661980000|2022-05-04 10:59:40|13997.81|13877.81|13996.57|13876.57|13997.81|13877.81|13996.51|13876.51|10
1651661990000|2022-05-04 10:59:50|13996.62|13876.62|13997.33|13877.33|13997.45|13877.45|13996.62|13876.62|10
1651662000000|2022-05-04 11:00:00|13996.86|13876.86|13996.77|13876.77|13997.3|13877.3|13996.48|13876.48|10
1651662010000|2022-05-04 11:00:10|13996.81|13876.81|13998.51|13878.51|13998.51|13878.51|13996.65|13876.65|10
1651662020000|2022-05-04 11:00:20|13998.84|13878.84|14001.36|13881.36|14001.36|13881.36|13998.84|13878.84|9
1651662030000|2022-05-04 11:00:30|14001.41|13881.41|14002.17|13882.17|14002.17|13882.17|14001.4|13881.4|10
1651662040000|2022-05-04 11:00:40|14002.34|13882.34|14002.94|13882.94|14002.94|13882.94|14002.34|13882.34|10
1651662050000|2022-05-04 11:00:50|14003.1|13883.1|14003.37|13883.37|14003.37|13883.37|14002.96|13882.96|10
1651662060000|2022-05-04 11:01:00|14003.28|13883.28|14003.36|13883.36|14003.55|13883.55|14003.28|13883.28|10
1651662070000|2022-05-04 11:01:10|14004.02|13884.02|14004.29|13884.29|14004.29|13884.29|14004|13884|9
1651662080000|2022-05-04 11:01:20|14004.41|13884.41|14004.77|13884.77|14004.77|13884.77|14004.01|13884.01|9
1651662090000|2022-05-04 11:01:30|14004.79|13884.79|14005.11|13885.11|14005.11|13885.11|14004.79|13884.79|10
1651662100000|2022-05-04 11:01:40|14005.79|13885.79|14004.23|13884.23|14005.81|13885.81|14004.19|13884.19|10
1651662110000|2022-05-04 11:01:50|14004.39|13884.39|14003.96|13883.96|14004.86|13884.86|14003.96|13883.96|10
1651662120000|2022-05-04 11:02:00|14003.95|13883.95|14001.64|13881.64|14004.12|13884.12|14001.64|13881.64|10
1651662130000|2022-05-04 11:02:10|14001.95|13881.95|14002.81|13882.81|14003.19|13883.19|14001.32|13881.32|10
1651662140000|2022-05-04 11:02:20|14002.72|13882.72|14002.89|13882.89|14002.89|13882.89|14002.57|13882.57|9
1651662150000|2022-05-04 11:02:30|14003.88|13883.88|14010.92|13890.92|14010.92|13890.92|14003.88|13883.88|10
1651662160000|2022-05-04 11:02:40|14011.24|13891.24|14011.4|13891.4|14013.08|13893.08|14011|13891|10
1651662170000|2022-05-04 11:02:50|14011.81|13891.81|14014.09|13894.09|14014.09|13894.09|14011.81|13891.81|9
1651662180000|2022-05-04 11:03:00|14014.12|13894.12|14016.62|13896.62|14016.62|13896.62|14014.12|13894.12|10
1651662190000|2022-05-04 11:03:10|14018.03|13898.03|14019.12|13899.12|14019.16|13899.16|14018.03|13898.03|10
1651662200000|2022-05-04 11:03:20|14019.71|13899.71|14021.87|13901.87|14021.91|13901.91|14019.71|13899.71|10
1651662210000|2022-05-04 11:03:30|14022.12|13902.12|14022.61|13902.61|14022.61|13902.61|14022.04|13902.04|10
1651662220000|2022-05-04 11:03:40|14022.45|13902.45|14023.68|13903.68|14023.89|13903.89|14022.45|13902.45|10
1651662230000|2022-05-04 11:03:50|14023.89|13903.89|14023.18|13903.18|14023.89|13903.89|14023.11|13903.11|9
1651662240000|2022-05-04 11:04:00|14023.47|13903.47|14024.88|13904.88|14024.88|13904.88|14023.46|13903.46|8
1651662250000|2022-05-04 11:04:10|14024.59|13904.59|14025.42|13905.42|14025.42|13905.42|14024.59|13904.59|9
1651662260000|2022-05-04 11:04:20|14026.81|13906.81|14026.65|13906.65|14027.24|13907.24|14026.49|13906.49|10
1651662270000|2022-05-04 11:04:30|14026.45|13906.45|14026.52|13906.52|14026.52|13906.52|14025.36|13905.36|10
1651662280000|2022-05-04 11:04:40|14026.7|13906.7|14031.21|13911.21|14031.29|13911.29|14026.7|13906.7|9
1651662290000|2022-05-04 11:04:50|14031.27|13911.27|14032.38|13912.38|14032.51|13912.51|14031.27|13911.27|10
1651662300000|2022-05-04 11:05:00|14032.23|13912.23|14033.23|13913.23|14033.23|13913.23|14031.93|13911.93|10
1651662310000|2022-05-04 11:05:10|14032.8|13912.8|14032.73|13912.73|14033.01|13913.01|14032.4|13912.4|10
1651662320000|2022-05-04 11:05:20|14032.62|13912.62|14030.16|13910.16|14032.62|13912.62|14030.16|13910.16|10
1651662330000|2022-05-04 11:05:30|14030.05|13910.05|14030.44|13910.44|14031.03|13911.03|14029.96|13909.96|10
1651662340000|2022-05-04 11:05:40|14030.26|13910.26|14029.85|13909.85|14030.26|13910.26|14029.76|13909.76|9
1651662350000|2022-05-04 11:05:50|14029.81|13909.81|14029.51|13909.51|14029.9|13909.9|14029.51|13909.51|10
1651662360000|2022-05-04 11:06:00|14029.61|13909.61|14027.61|13907.61|14029.61|13909.61|14027.61|13907.61|10
1651662370000|2022-05-04 11:06:10|14027.58|13907.58|14027.08|13907.08|14027.58|13907.58|14026.87|13906.87|9
1651662380000|2022-05-04 11:06:20|14026.8|13906.8|14024.89|13904.89|14026.89|13906.89|14024.89|13904.89|10
1651662390000|2022-05-04 11:06:30|14024.86|13904.86|14022.7|13902.7|14024.86|13904.86|14022.7|13902.7|9
1651662400000|2022-05-04 11:06:40|14021.69|13901.69|14020.07|13900.07|14021.69|13901.69|14020.07|13900.07|10
1651662410000|2022-05-04 11:06:50|14020.05|13900.05|14018.04|13898.04|14020.13|13900.13|14018.04|13898.04|10
1651662420000|2022-05-04 11:07:00|14017.89|13897.89|14015.41|13895.41|14017.91|13897.91|14015.26|13895.26|9
1651662430000|2022-05-04 11:07:10|14014.83|13894.83|14014.57|13894.57|14014.92|13894.92|14014.43|13894.43|10
1651662440000|2022-05-04 11:07:20|14014.67|13894.67|14015.51|13895.51|14015.51|13895.51|14014.66|13894.66|10
1651662450000|2022-05-04 11:07:30|14014.92|13894.92|14014.55|13894.55|14015.17|13895.17|14014.21|13894.21|10
1651662460000|2022-05-04 11:07:40|14013.91|13893.91|14011.07|13891.07|14013.91|13893.91|14011.07|13891.07|10
1651662470000|2022-05-04 11:07:50|14011.16|13891.16|14007.73|13887.73|14011.16|13891.16|14007.73|13887.73|10
1651662480000|2022-05-04 11:08:00|14006.48|13886.48|14004.61|13884.61|14006.48|13886.48|14004.61|13884.61|9
1651662490000|2022-05-04 11:08:10|14003.29|13883.29|14001|13881|14003.29|13883.29|14000.8|13880.8|10
1651662500000|2022-05-04 11:08:20|14001.27|13881.27|13997.82|13877.82|14001.27|13881.27|13997.82|13877.82|10
1651662510000|2022-05-04 11:08:30|13997.35|13877.35|13996.6|13876.6|13997.35|13877.35|13995.93|13875.93|9
1651662520000|2022-05-04 11:08:40|13996.87|13876.87|13995.33|13875.33|13996.89|13876.89|13995.23|13875.23|10
1651662530000|2022-05-04 11:08:50|13995.24|13875.24|13994.54|13874.54|13995.24|13875.24|13994.54|13874.54|9
1651662540000|2022-05-04 11:09:00|13994.13|13874.13|13991.01|13871.01|13994.19|13874.19|13990.69|13870.69|10
1651662550000|2022-05-04 11:09:10|13990.95|13870.95|13992.22|13872.22|13992.28|13872.28|13990.9|13870.9|10
1651662560000|2022-05-04 11:09:20|13992.47|13872.47|13992.05|13872.05|13993.24|13873.24|13991.97|13871.97|9
1651662570000|2022-05-04 11:09:30|13991.98|13871.98|13991.76|13871.76|13992.36|13872.36|13991.34|13871.34|9
1651662580000|2022-05-04 11:09:40|13991.78|13871.78|13991.48|13871.48|13992.08|13872.08|13991.41|13871.41|10
1651662590000|2022-05-04 11:09:50|13991.18|13871.18|13991.03|13871.03|13991.6|13871.6|13990.94|13870.94|10
1651662600000|2022-05-04 11:10:00|13991.48|13871.48|13990.1|13870.1|13991.5|13871.5|13990.1|13870.1|10
1651662610000|2022-05-04 11:10:10|13989.91|13869.91|13986.26|13866.26|13989.91|13869.91|13986.26|13866.26|10
1651662620000|2022-05-04 11:10:20|13986.11|13866.11|13981.37|13861.37|13986.11|13866.11|13981.37|13861.37|10
1651662630000|2022-05-04 11:10:30|13981.11|13861.11|13978.37|13858.37|13981.11|13861.11|13978.26|13858.26|8
1651662640000|2022-05-04 11:10:40|13977.76|13857.76|13977.48|13857.48|13978.14|13858.14|13977.36|13857.36|10
1651662650000|2022-05-04 11:10:50|13977.45|13857.45|13976.48|13856.48|13977.68|13857.68|13976.48|13856.48|10
1651662660000|2022-05-04 11:11:00|13976.6|13856.6|13977.37|13857.37|13977.37|13857.37|13976.02|13856.02|10
1651662670000|2022-05-04 11:11:10|13977.43|13857.43|13976.94|13856.94|13977.47|13857.47|13976.94|13856.94|10
1651662680000|2022-05-04 11:11:20|13977.24|13857.24|13976.68|13856.68|13977.24|13857.24|13976.63|13856.63|10
1651662690000|2022-05-04 11:11:30|13976.69|13856.69|13977.53|13857.53|13977.53|13857.53|13976.69|13856.69|10
1651662700000|2022-05-04 11:11:40|13977.23|13857.23|13977.57|13857.57|13977.62|13857.62|13977.23|13857.23|9
1651662710000|2022-05-04 11:11:50|13977.46|13857.46|13977.07|13857.07|13977.71|13857.71|13977.07|13857.07|9
1651662720000|2022-05-04 11:12:00|13977.7|13857.7|13977.8|13857.8|13977.99|13857.99|13977.59|13857.59|9
1651662730000|2022-05-04 11:12:10|13977.57|13857.57|13977.16|13857.16|13977.57|13857.57|13976.93|13856.93|9
1651662740000|2022-05-04 11:12:20|13977.02|13857.02|13977.47|13857.47|13977.56|13857.56|13976.99|13856.99|9
1651662750000|2022-05-04 11:12:30|13977.63|13857.63|13977.3|13857.3|13977.79|13857.79|13977.02|13857.02|10
1651662760000|2022-05-04 11:12:40|13976.36|13856.36|13976.09|13856.09|13976.42|13856.42|13975.97|13855.97|9
1651662770000|2022-05-04 11:12:50|13974.58|13854.58|13974.45|13854.45|13976.02|13856.02|13973.73|13853.73|10
1651662780000|2022-05-04 11:13:00|13974.22|13854.22|13968.81|13848.81|13975.37|13855.37|13968.73|13848.73|10
1651662790000|2022-05-04 11:13:10|13968.31|13848.31|13966.54|13846.54|13968.49|13848.49|13966.41|13846.41|10
1651662800000|2022-05-04 11:13:20|13966.98|13846.98|13967.13|13847.13|13967.28|13847.28|13966.11|13846.11|9
1651662810000|2022-05-04 11:13:30|13967.39|13847.39|13968.48|13848.48|13968.54|13848.54|13966.84|13846.84|10
1651662820000|2022-05-04 11:13:40|13967.7|13847.7|13971.44|13851.44|13971.44|13851.44|13967.7|13847.7|10
1651662830000|2022-05-04 11:13:50|13970.64|13850.64|13969.84|13849.84|13970.64|13850.64|13969.84|13849.84|10
1651662840000|2022-05-04 11:14:00|13970.08|13850.08|13970.23|13850.23|13971.63|13851.63|13969.8|13849.8|10
1651662850000|2022-05-04 11:14:10|13970.37|13850.37|13971.89|13851.89|13971.97|13851.97|13970.21|13850.21|10
1651662860000|2022-05-04 11:14:20|13972.34|13852.34|13972.18|13852.18|13973.15|13853.15|13971.91|13851.91|9
1651662870000|2022-05-04 11:14:30|13972.27|13852.27|13974.34|13854.34|13974.58|13854.58|13972.27|13852.27|9
1651662880000|2022-05-04 11:14:40|13974.58|13854.58|13977.05|13857.05|13977.07|13857.07|13974.58|13854.58|10
1651662890000|2022-05-04 11:14:50|13977.52|13857.52|13978.14|13858.14|13978.26|13858.26|13977.52|13857.52|9
1651662900000|2022-05-04 11:15:00|13978.64|13858.64|13979.53|13859.53|13979.53|13859.53|13978.57|13858.57|10
1651662910000|2022-05-04 11:15:10|13979.02|13859.02|13979.85|13859.85|13979.85|13859.85|13978.84|13858.84|10
1651662920000|2022-05-04 11:15:20|13979.76|13859.76|13981.11|13861.11|13981.11|13861.11|13979.71|13859.71|10
1651662930000|2022-05-04 11:15:30|13981.6|13861.6|13982.75|13862.75|13982.78|13862.78|13981.6|13861.6|10
1651662940000|2022-05-04 11:15:40|13983.08|13863.08|13984.49|13864.49|13984.75|13864.75|13982.8|13862.8|10
1651662950000|2022-05-04 11:15:50|13984.99|13864.99|13984.8|13864.8|13984.99|13864.99|13984.44|13864.44|10
1651662960000|2022-05-04 11:16:00|13984.14|13864.14|13982.27|13862.27|13984.14|13864.14|13982.27|13862.27|10
1651662970000|2022-05-04 11:16:10|13981.95|13861.95|13981.88|13861.88|13982.45|13862.45|13981.67|13861.67|10
1651662980000|2022-05-04 11:16:20|13981.45|13861.45|13981.21|13861.21|13981.96|13861.96|13981.21|13861.21|10
1651662990000|2022-05-04 11:16:30|13981.11|13861.11|13981.9|13861.9|13982.82|13862.82|13981.11|13861.11|10
1651663000000|2022-05-04 11:16:40|13981.32|13861.32|13978.75|13858.75|13981.32|13861.32|13978.75|13858.75|10
1651663010000|2022-05-04 11:16:50|13978.95|13858.95|13976.94|13856.94|13978.95|13858.95|13976.94|13856.94|8
1651663020000|2022-05-04 11:17:00|13977.35|13857.35|13976.95|13856.95|13977.77|13857.77|13976.67|13856.67|10
1651663030000|2022-05-04 11:17:10|13976.58|13856.58|13977.15|13857.15|13977.28|13857.28|13976.58|13856.58|10
1651663040000|2022-05-04 11:17:20|13976.96|13856.96|13976.63|13856.63|13976.96|13856.96|13976.51|13856.51|9
1651663050000|2022-05-04 11:17:30|13976.56|13856.56|13974.2|13854.2|13976.56|13856.56|13974.16|13854.16|10
1651663060000|2022-05-04 11:17:40|13973.66|13853.66|13971.57|13851.57|13973.66|13853.66|13971.57|13851.57|10
1651663070000|2022-05-04 11:17:50|13971.84|13851.84|13970.91|13850.91|13971.84|13851.84|13970.59|13850.59|10
1651663080000|2022-05-04 11:18:00|13971.24|13851.24|13971.32|13851.32|13971.36|13851.36|13969.76|13849.76|10
1651663090000|2022-05-04 11:18:10|13971.42|13851.42|13972.06|13852.06|13972.06|13852.06|13971.42|13851.42|9
1651663100000|2022-05-04 11:18:20|13970.85|13850.85|13972.47|13852.47|13972.47|13852.47|13970.85|13850.85|10
1651663110000|2022-05-04 11:18:30|13972.82|13852.82|13973.45|13853.45|13973.45|13853.45|13972.4|13852.4|10
1651663120000|2022-05-04 11:18:40|13973.57|13853.57|13973.44|13853.44|13974.54|13854.54|13973.44|13853.44|10
1651663130000|2022-05-04 11:18:50|13973.92|13853.92|13973.48|13853.48|13973.92|13853.92|13973.18|13853.18|10
1651663140000|2022-05-04 11:19:00|13973.47|13853.47|13974.35|13854.35|13974.35|13854.35|13973.02|13853.02|9
1651663150000|2022-05-04 11:19:10|13974.57|13854.57|13975.09|13855.09|13975.31|13855.31|13974.14|13854.14|10
1651663160000|2022-05-04 11:19:20|13975.17|13855.17|13976.73|13856.73|13977.3|13857.3|13975.17|13855.17|10
1651663170000|2022-05-04 11:19:30|13977.44|13857.44|13979.5|13859.5|13980.09|13860.09|13977.44|13857.44|10
1651663180000|2022-05-04 11:19:40|13981.5|13861.5|13985.34|13865.34|13985.34|13865.34|13981.5|13861.5|10
1651663190000|2022-05-04 11:19:50|13985.63|13865.63|13988.18|13868.18|13988.18|13868.18|13985.63|13865.63|10
1651663200000|2022-05-04 11:20:00|13988.34|13868.34|13994.87|13874.87|13995.3|13875.3|13988.34|13868.34|10
1651663210000|2022-05-04 11:20:10|13995.01|13875.01|13998.73|13878.73|13998.73|13878.73|13995.01|13875.01|10
1651663220000|2022-05-04 11:20:20|13999.24|13879.24|14000.19|13880.19|14000.27|13880.27|13999.12|13879.12|10
1651663230000|2022-05-04 11:20:30|14000.69|13880.69|14002.24|13882.24|14002.24|13882.24|14000.2|13880.2|10
1651663240000|2022-05-04 11:20:40|14002.42|13882.42|14004.69|13884.69|14004.69|13884.69|14002.05|13882.05|10
1651663250000|2022-05-04 11:20:50|14004.92|13884.92|14005.75|13885.75|14006.23|13886.23|14004.92|13884.92|9
1651663260000|2022-05-04 11:21:00|14005.52|13885.52|14006.65|13886.65|14006.74|13886.74|14005.52|13885.52|10
1651663270000|2022-05-04 11:21:10|14006.75|13886.75|14006.08|13886.08|14006.75|13886.75|14005.45|13885.45|10
1651663280000|2022-05-04 11:21:20|14005.46|13885.46|14005.24|13885.24|14005.93|13885.93|14004.93|13884.93|10
1651663290000|2022-05-04 11:21:30|14005.29|13885.29|14004.64|13884.64|14005.29|13885.29|14004.52|13884.52|9
1651663300000|2022-05-04 11:21:40|14004.78|13884.78|14007.92|13887.92|14007.92|13887.92|14004.5|13884.5|10
1651663310000|2022-05-04 11:21:50|14007.88|13887.88|14010.18|13890.18|14010.18|13890.18|14007.87|13887.87|10
1651663320000|2022-05-04 11:22:00|14009.89|13889.89|14010.69|13890.69|14011.52|13891.52|14009.89|13889.89|10
1651663330000|2022-05-04 11:22:10|14010.6|13890.6|14009.66|13889.66|14010.62|13890.62|14009.66|13889.66|9
1651663340000|2022-05-04 11:22:20|14009.31|13889.31|14007.68|13887.68|14010.3|13890.3|14007.54|13887.54|10
1651663350000|2022-05-04 11:22:30|14007.14|13887.14|14006.42|13886.42|14007.14|13887.14|14006.33|13886.33|10
1651663360000|2022-05-04 11:22:40|14006.44|13886.44|14005.94|13885.94|14006.44|13886.44|14005.94|13885.94|10
1651663370000|2022-05-04 11:22:50|14005.88|13885.88|14005.8|13885.8|14005.88|13885.88|14005.67|13885.67|10
1651663380000|2022-05-04 11:23:00|14005.76|13885.76|14006.09|13886.09|14006.16|13886.16|14005.54|13885.54|9
1651663390000|2022-05-04 11:23:10|14006.03|13886.03|14006.64|13886.64|14006.75|13886.75|14006.03|13886.03|9
1651663400000|2022-05-04 11:23:20|14006.27|13886.27|14006.34|13886.34|14006.94|13886.94|14006.27|13886.27|10
1651663410000|2022-05-04 11:23:30|14006.77|13886.77|14005.12|13885.12|14006.77|13886.77|14005.12|13885.12|10
1651663420000|2022-05-04 11:23:40|14004.78|13884.78|14005.14|13885.14|14005.66|13885.66|14004.62|13884.62|10
1651663430000|2022-05-04 11:23:50|14005.22|13885.22|14006.05|13886.05|14006.64|13886.64|14004.97|13884.97|9
1651663440000|2022-05-04 11:24:00|14006.51|13886.51|14006.61|13886.61|14007.16|13887.16|14006.44|13886.44|9
1651663450000|2022-05-04 11:24:10|14006.86|13886.86|14008.81|13888.81|14008.81|13888.81|14006.86|13886.86|10
1651663460000|2022-05-04 11:24:20|14008.02|13888.02|14011.7|13891.7|14011.7|13891.7|14008.02|13888.02|10
1651663470000|2022-05-04 11:24:30|14011.32|13891.32|14011.88|13891.88|14012.18|13892.18|14011.32|13891.32|10
1651663480000|2022-05-04 11:24:40|14011.65|13891.65|14013.02|13893.02|14013.02|13893.02|14011.65|13891.65|10
1651663490000|2022-05-04 11:24:50|14012.87|13892.87|14013.44|13893.44|14013.51|13893.51|14012.87|13892.87|10
1651663500000|2022-05-04 11:25:00|14013.48|13893.48|14013.92|13893.92|14013.92|13893.92|14013.32|13893.32|8
1651663510000|2022-05-04 11:25:10|14013.9|13893.9|14016.15|13896.15|14016.15|13896.15|14013.9|13893.9|8
1651663520000|2022-05-04 11:25:20|14016.62|13896.62|14016.52|13896.52|14016.62|13896.62|14016.15|13896.15|9
1651663530000|2022-05-04 11:25:30|14016.07|13896.07|14016.07|13896.07|14016.62|13896.62|14016.06|13896.06|10
1651663540000|2022-05-04 11:25:40|14016.22|13896.22|14018.31|13898.31|14018.31|13898.31|14016.17|13896.17|10
1651663550000|2022-05-04 11:25:50|14018.01|13898.01|14017.93|13897.93|14018.18|13898.18|14017.42|13897.42|10
1651663560000|2022-05-04 11:26:00|14017.97|13897.97|14016.68|13896.68|14017.97|13897.97|14016.58|13896.58|10
1651663570000|2022-05-04 11:26:10|14016.75|13896.75|14017.11|13897.11|14017.33|13897.33|14016.75|13896.75|9
1651663580000|2022-05-04 11:26:20|14017.05|13897.05|14020.42|13900.42|14020.42|13900.42|14017.05|13897.05|10
1651663590000|2022-05-04 11:26:30|14020.75|13900.75|14023.7|13903.7|14023.7|13903.7|14020.3|13900.3|10
1651663600000|2022-05-04 11:26:40|14023.66|13903.66|14025.55|13905.55|14025.55|13905.55|14023.66|13903.66|10
1651663610000|2022-05-04 11:26:50|14025.77|13905.77|14028.04|13908.04|14028.04|13908.04|14025.77|13905.77|10
1651663620000|2022-05-04 11:27:00|14028.07|13908.07|14036.84|13916.84|14036.84|13916.84|14027.8|13907.8|10
1651663630000|2022-05-04 11:27:10|14037.3|13917.3|14038.63|13918.63|14038.63|13918.63|14036.9|13916.9|10
1651663640000|2022-05-04 11:27:20|14038.66|13918.66|14040.95|13920.95|14040.95|13920.95|14038.3|13918.3|10
1651663650000|2022-05-04 11:27:30|14040.93|13920.93|14039.69|13919.69|14041.01|13921.01|14039.69|13919.69|7
1651663660000|2022-05-04 11:27:40|14039.36|13919.36|14042.23|13922.23|14042.23|13922.23|14039.36|13919.36|10
1651663670000|2022-05-04 11:27:50|14042.36|13922.36|14042.11|13922.11|14043.06|13923.06|14042.1|13922.1|10
1651663680000|2022-05-04 11:28:00|14041.88|13921.88|14042.03|13922.03|14042.04|13922.04|14041.36|13921.36|10
1651663690000|2022-05-04 11:28:10|14041.79|13921.79|14042.35|13922.35|14042.35|13922.35|14041.79|13921.79|9
1651663700000|2022-05-04 11:28:20|14042.56|13922.56|14041.92|13921.92|14042.56|13922.56|14041.92|13921.92|9
1651663710000|2022-05-04 11:28:30|14041.63|13921.63|14039.96|13919.96|14041.63|13921.63|14039.81|13919.81|10
1651663720000|2022-05-04 11:28:40|14039.98|13919.98|14039.66|13919.66|14040.18|13920.18|14039.66|13919.66|9
1651663730000|2022-05-04 11:28:50|14039.82|13919.82|14038.81|13918.81|14039.82|13919.82|14038.33|13918.33|10
1651663740000|2022-05-04 11:29:00|14038.71|13918.71|14040.82|13920.82|14040.82|13920.82|14038.31|13918.31|10
1651663750000|2022-05-04 11:29:10|14040.28|13920.28|14037.02|13917.02|14040.28|13920.28|14037.02|13917.02|10
1651663760000|2022-05-04 11:29:20|14037.01|13917.01|14037.83|13917.83|14037.83|13917.83|14036.81|13916.81|10
1651663770000|2022-05-04 11:29:30|14038.05|13918.05|14037.54|13917.54|14038.43|13918.43|14037.34|13917.34|10
1651663780000|2022-05-04 11:29:40|14037.57|13917.57|14036.21|13916.21|14037.57|13917.57|14036.08|13916.08|10
1651663790000|2022-05-04 11:29:50|14036.07|13916.07|14036.26|13916.26|14036.7|13916.7|14036.07|13916.07|10
1651663800000|2022-05-04 11:30:00|14036.45|13916.45|14036.06|13916.06|14036.48|13916.48|14035.85|13915.85|10
1651663810000|2022-05-04 11:30:10|14035.18|13915.18|14034.41|13914.41|14035.88|13915.88|14034.41|13914.41|9
1651663820000|2022-05-04 11:30:20|14034.25|13914.25|14032.99|13912.99|14034.69|13914.69|14032.99|13912.99|10
1651663830000|2022-05-04 11:30:30|14033.19|13913.19|14031.63|13911.63|14033.19|13913.19|14031.63|13911.63|10
1651663840000|2022-05-04 11:30:40|14031.7|13911.7|14030.78|13910.78|14031.7|13911.7|14030.78|13910.78|10
1651663850000|2022-05-04 11:30:50|14030.46|13910.46|14018.95|13898.95|14030.46|13910.46|14018.95|13898.95|10
1651663860000|2022-05-04 11:31:00|14019.02|13899.02|14008.31|13888.31|14019.02|13899.02|14007.56|13887.56|10
1651663870000|2022-05-04 11:31:10|14008.05|13888.05|14007.03|13887.03|14008.42|13888.42|14006.54|13886.54|10
1651663880000|2022-05-04 11:31:20|14007.51|13887.51|14008.23|13888.23|14008.4|13888.4|14007.43|13887.43|9
1651663890000|2022-05-04 11:31:30|14008|13888|14007.49|13887.49|14008|13888|14007|13887|10
1651663900000|2022-05-04 11:31:40|14007.15|13887.15|14006.29|13886.29|14007.17|13887.17|14006.08|13886.08|10
1651663910000|2022-05-04 11:31:50|14006.28|13886.28|14006.73|13886.73|14006.73|13886.73|14005.76|13885.76|10
1651663920000|2022-05-04 11:32:00|14006.84|13886.84|14006.36|13886.36|14007.01|13887.01|14005.88|13885.88|10
1651663930000|2022-05-04 11:32:10|14006.41|13886.41|14008.5|13888.5|14008.5|13888.5|14006.41|13886.41|10
1651663940000|2022-05-04 11:32:20|14008.52|13888.52|14010.9|13890.9|14010.9|13890.9|14008.52|13888.52|10
1651663950000|2022-05-04 11:32:30|14010.96|13890.96|14011.67|13891.67|14012|13892|14010.96|13890.96|9
1651663960000|2022-05-04 11:32:40|14012.11|13892.11|14012.85|13892.85|14012.85|13892.85|14012.11|13892.11|10
1651663970000|2022-05-04 11:32:50|14012.77|13892.77|14012.06|13892.06|14012.77|13892.77|14011.67|13891.67|8
1651663980000|2022-05-04 11:33:00|14012.23|13892.23|14012.75|13892.75|14012.76|13892.76|14012.23|13892.23|10
1651663990000|2022-05-04 11:33:10|14012.42|13892.42|14012.64|13892.64|14012.78|13892.78|14012.32|13892.32|9
1651664000000|2022-05-04 11:33:20|14012.72|13892.72|14012.53|13892.53|14012.72|13892.72|14012.03|13892.03|10
1651664010000|2022-05-04 11:33:30|14012.44|13892.44|14014.03|13894.03|14014.03|13894.03|14012.43|13892.43|9
1651664020000|2022-05-04 11:33:40|14014.04|13894.04|14014.93|13894.93|14014.93|13894.93|14014.04|13894.04|9
1651664030000|2022-05-04 11:33:50|14014.69|13894.69|14013.77|13893.77|14014.69|13894.69|14013.77|13893.77|10
1651664040000|2022-05-04 11:34:00|14013.76|13893.76|14012.5|13892.5|14013.8|13893.8|14012.5|13892.5|10
1651664050000|2022-05-04 11:34:10|14012.64|13892.64|14011.99|13891.99|14012.7|13892.7|14011.93|13891.93|10
1651664060000|2022-05-04 11:34:20|14011.58|13891.58|14013.32|13893.32|14013.32|13893.32|14011.57|13891.57|10
1651664070000|2022-05-04 11:34:30|14013.5|13893.5|14014.11|13894.11|14014.38|13894.38|14013.44|13893.44|10
1651664080000|2022-05-04 11:34:40|14014.05|13894.05|14015.71|13895.71|14015.71|13895.71|14014.01|13894.01|10
1651664090000|2022-05-04 11:34:50|14015.64|13895.64|14015.72|13895.72|14015.74|13895.74|14015.56|13895.56|10
1651664100000|2022-05-04 11:35:00|14015.67|13895.67|14016.13|13896.13|14016.42|13896.42|14015.36|13895.36|10
1651664110000|2022-05-04 11:35:10|14016.11|13896.11|14016.94|13896.94|14016.94|13896.94|14016.07|13896.07|10
1651664120000|2022-05-04 11:35:20|14016.95|13896.95|14017.81|13897.81|14017.96|13897.96|14016.95|13896.95|9
1651664130000|2022-05-04 11:35:30|14017.93|13897.93|14017.69|13897.69|14017.98|13897.98|14017.4|13897.4|10
1651664140000|2022-05-04 11:35:40|14017.67|13897.67|14017.37|13897.37|14017.81|13897.81|14017.32|13897.32|10
1651664150000|2022-05-04 11:35:50|14017.26|13897.26|14015.03|13895.03|14017.26|13897.26|14015.03|13895.03|10
1651664160000|2022-05-04 11:36:00|14015.02|13895.02|14014.4|13894.4|14015.02|13895.02|14014.12|13894.12|10
1651664170000|2022-05-04 11:36:10|14014.65|13894.65|14014.51|13894.51|14014.78|13894.78|14014.51|13894.51|10
1651664180000|2022-05-04 11:36:20|14014.58|13894.58|14015.74|13895.74|14015.74|13895.74|14014.58|13894.58|10
1651664190000|2022-05-04 11:36:30|14016.07|13896.07|14018.41|13898.41|14018.41|13898.41|14016.07|13896.07|9
1651664200000|2022-05-04 11:36:40|14018.56|13898.56|14019.53|13899.53|14019.56|13899.56|14018.49|13898.49|10
1651664210000|2022-05-04 11:36:50|14019.69|13899.69|14022.09|13902.09|14022.09|13902.09|14019.59|13899.59|10
1651664220000|2022-05-04 11:37:00|14022.06|13902.06|14024.48|13904.48|14024.48|13904.48|14022.06|13902.06|10
1651664230000|2022-05-04 11:37:10|14024.38|13904.38|14027.81|13907.81|14027.81|13907.81|14024.38|13904.38|10
1651664240000|2022-05-04 11:37:20|14027.69|13907.69|14027.94|13907.94|14027.94|13907.94|14027.59|13907.59|9
1651664250000|2022-05-04 11:37:30|14027.81|13907.81|14028.27|13908.27|14028.27|13908.27|14027.5|13907.5|10
1651664260000|2022-05-04 11:37:40|14028.71|13908.71|14028.9|13908.9|14029.55|13909.55|14028.62|13908.62|10
1651664270000|2022-05-04 11:37:50|14029.76|13909.76|14030.24|13910.24|14030.66|13910.66|14029.76|13909.76|10
1651664280000|2022-05-04 11:38:00|14031.04|13911.04|14030.75|13910.75|14031.47|13911.47|14030.69|13910.69|10
1651664290000|2022-05-04 11:38:10|14031.56|13911.56|14030.07|13910.07|14031.56|13911.56|14029.78|13909.78|10
1651664300000|2022-05-04 11:38:20|14029.97|13909.97|14027.81|13907.81|14029.97|13909.97|14027.81|13907.81|8
1651664310000|2022-05-04 11:38:30|14027.3|13907.3|14026.47|13906.47|14027.3|13907.3|14026|13906|10
1651664320000|2022-05-04 11:38:40|14026.35|13906.35|14024.73|13904.73|14026.35|13906.35|14024.71|13904.71|10
1651664330000|2022-05-04 11:38:50|14024.85|13904.85|14024.91|13904.91|14024.94|13904.94|14024.66|13904.66|9
1651664340000|2022-05-04 11:39:00|14024.89|13904.89|14024.78|13904.78|14025|13905|14024.38|13904.38|10
1651664350000|2022-05-04 11:39:10|14024.71|13904.71|14024.25|13904.25|14024.71|13904.71|14023.48|13903.48|10
1651664360000|2022-05-04 11:39:20|14024.01|13904.01|14025.27|13905.27|14025.27|13905.27|14024.01|13904.01|10
1651664370000|2022-05-04 11:39:30|14025.61|13905.61|14026.96|13906.96|14027.15|13907.15|14025.61|13905.61|9
1651664380000|2022-05-04 11:39:40|14027.48|13907.48|14028.87|13908.87|14028.87|13908.87|14027.24|13907.24|10
1651664390000|2022-05-04 11:39:50|14028.9|13908.9|14028.79|13908.79|14029.66|13909.66|14028.48|13908.48|10
1651664400000|2022-05-04 11:40:00|14028.46|13908.46|14029.9|13909.9|14029.9|13909.9|14027.84|13907.84|10
1651664410000|2022-05-04 11:40:10|14029.86|13909.86|14030.57|13910.57|14030.57|13910.57|14029.86|13909.86|10
1651664420000|2022-05-04 11:40:20|14030.54|13910.54|14030.19|13910.19|14030.55|13910.55|14030.06|13910.06|9
1651664430000|2022-05-04 11:40:30|14030.57|13910.57|14030.96|13910.96|14031.26|13911.26|14030.52|13910.52|10
1651664440000|2022-05-04 11:40:40|14031.09|13911.09|14031.23|13911.23|14031.41|13911.41|14031.01|13911.01|10
1651664450000|2022-05-04 11:40:50|14031.13|13911.13|14031.06|13911.06|14031.13|13911.13|14030.54|13910.54|10
1651664460000|2022-05-04 11:41:00|14030.68|13910.68|14030.31|13910.31|14030.68|13910.68|14030.07|13910.07|9
1651664470000|2022-05-04 11:41:10|14030.38|13910.38|14031.11|13911.11|14031.11|13911.11|14030.38|13910.38|9
1651664480000|2022-05-04 11:41:20|14031.39|13911.39|14033.44|13913.44|14033.44|13913.44|14031.39|13911.39|10
1651664490000|2022-05-04 11:41:30|14033.8|13913.8|14033.42|13913.42|14034.44|13914.44|14033.42|13913.42|10
1651664500000|2022-05-04 11:41:40|14033.64|13913.64|14032.52|13912.52|14034.09|13914.09|14032.52|13912.52|10
1651664510000|2022-05-04 11:41:50|14032.72|13912.72|14033.36|13913.36|14033.48|13913.48|14032.65|13912.65|10
1651664520000|2022-05-04 11:42:00|14033.49|13913.49|14033.27|13913.27|14033.49|13913.49|14032.96|13912.96|9
1651664530000|2022-05-04 11:42:10|14033.22|13913.22|14033.25|13913.25|14033.31|13913.31|14032.94|13912.94|10
1651664540000|2022-05-04 11:42:20|14033.26|13913.26|14033.21|13913.21|14033.39|13913.39|14033.2|13913.2|8
1651664550000|2022-05-04 11:42:30|14033.33|13913.33|14032.86|13912.86|14033.34|13913.34|14032.75|13912.75|9
1651664560000|2022-05-04 11:42:40|14032.72|13912.72|14032.42|13912.42|14032.73|13912.73|14032.42|13912.42|9
1651664570000|2022-05-04 11:42:50|14032.5|13912.5|14032.9|13912.9|14032.9|13912.9|14032.37|13912.37|8
1651664580000|2022-05-04 11:43:00|14032.85|13912.85|14031.35|13911.35|14032.85|13912.85|14031.18|13911.18|9
1651664590000|2022-05-04 11:43:10|14030.85|13910.85|14029.77|13909.77|14030.85|13910.85|14029.42|13909.42|10
1651664600000|2022-05-04 11:43:20|14029.85|13909.85|14030.8|13910.8|14030.8|13910.8|14029.84|13909.84|10
1651664610000|2022-05-04 11:43:30|14030.83|13910.83|14031.2|13911.2|14031.22|13911.22|14030.83|13910.83|9
1651664620000|2022-05-04 11:43:40|14031.33|13911.33|14031.69|13911.69|14031.69|13911.69|14031.33|13911.33|9
1651664630000|2022-05-04 11:43:50|14031.65|13911.65|14032.6|13912.6|14032.66|13912.66|14031.65|13911.65|10
1651664640000|2022-05-04 11:44:00|14032.73|13912.73|14033.85|13913.85|14034|13914|14032.73|13912.73|10
1651664650000|2022-05-04 11:44:10|14034.17|13914.17|14035.77|13915.77|14035.77|13915.77|14034.07|13914.07|10
1651664660000|2022-05-04 11:44:20|14037.15|13917.15|14038.29|13918.29|14038.29|13918.29|14037.15|13917.15|10
1651664670000|2022-05-04 11:44:30|14038.56|13918.56|14038.49|13918.49|14038.56|13918.56|14037.73|13917.73|9
1651664680000|2022-05-04 11:44:40|14038.56|13918.56|14038.65|13918.65|14038.75|13918.75|14038.45|13918.45|9
1651664690000|2022-05-04 11:44:50|14038.69|13918.69|14038.17|13918.17|14038.69|13918.69|14037.98|13917.98|10
1651664700000|2022-05-04 11:45:00|14038.35|13918.35|14038.03|13918.03|14038.47|13918.47|14038.03|13918.03|9
1651664710000|2022-05-04 11:45:10|14037.97|13917.97|14036.83|13916.83|14037.97|13917.97|14036.45|13916.45|10
1651664720000|2022-05-04 11:45:20|14036.96|13916.96|14036.49|13916.49|14036.97|13916.97|14036.44|13916.44|10
1651664730000|2022-05-04 11:45:30|14036.59|13916.59|14037.09|13917.09|14037.82|13917.82|14036.59|13916.59|10
1651664740000|2022-05-04 11:45:40|14037.1|13917.1|14036|13916|14037.1|13917.1|14036|13916|10
1651664750000|2022-05-04 11:45:50|14036.17|13916.17|14035.85|13915.85|14036.22|13916.22|14035.55|13915.55|10
1651664760000|2022-05-04 11:46:00|14035.84|13915.84|14033.87|13913.87|14036.04|13916.04|14033.87|13913.87|10
1651664770000|2022-05-04 11:46:10|14033.59|13913.59|14032.91|13912.91|14033.59|13913.59|14032.8|13912.8|10
1651664780000|2022-05-04 11:46:20|14033.11|13913.11|14032.81|13912.81|14033.25|13913.25|14032.81|13912.81|9
1651664790000|2022-05-04 11:46:30|14032.47|13912.47|14030.65|13910.65|14032.51|13912.51|14030.65|13910.65|10
1651664800000|2022-05-04 11:46:40|14030.4|13910.4|14030.88|13910.88|14030.88|13910.88|14030.35|13910.35|10
1651664810000|2022-05-04 11:46:50|14030.45|13910.45|14030.99|13910.99|14030.99|13910.99|14030.35|13910.35|10
1651664820000|2022-05-04 11:47:00|14031.48|13911.48|14031.69|13911.69|14031.8|13911.8|14031.47|13911.47|9
1651664830000|2022-05-04 11:47:10|14031.75|13911.75|14031.15|13911.15|14031.79|13911.79|14031.15|13911.15|10
1651664840000|2022-05-04 11:47:20|14031.2|13911.2|14030.54|13910.54|14031.2|13911.2|14030.51|13910.51|8
1651664850000|2022-05-04 11:47:30|14030.49|13910.49|14030.16|13910.16|14030.57|13910.57|14030.16|13910.16|7
1651664860000|2022-05-04 11:47:40|14030.15|13910.15|14029.86|13909.86|14030.22|13910.22|14029.86|13909.86|8
1651664870000|2022-05-04 11:47:50|14030.15|13910.15|14028.94|13908.94|14030.15|13910.15|14028.94|13908.94|9
1651664880000|2022-05-04 11:48:00|14028.88|13908.88|14029.43|13909.43|14029.43|13909.43|14028.71|13908.71|10
1651664890000|2022-05-04 11:48:10|14029.53|13909.53|14029.39|13909.39|14029.53|13909.53|14029.16|13909.16|10
1651664900000|2022-05-04 11:48:20|14029.47|13909.47|14029.82|13909.82|14029.82|13909.82|14029.24|13909.24|9
1651664910000|2022-05-04 11:48:30|14029.76|13909.76|14030.08|13910.08|14030.08|13910.08|14029.62|13909.62|7
1651664920000|2022-05-04 11:48:40|14030.1|13910.1|14030.12|13910.12|14030.12|13910.12|14029.86|13909.86|7
1651664930000|2022-05-04 11:48:50|14030.17|13910.17|14029.95|13909.95|14030.17|13910.17|14029.42|13909.42|10
1651664940000|2022-05-04 11:49:00|14030.06|13910.06|14029.86|13909.86|14030.06|13910.06|14029.31|13909.31|9
1651664950000|2022-05-04 11:49:10|14029.56|13909.56|14030.54|13910.54|14030.54|13910.54|14029.56|13909.56|9
1651664960000|2022-05-04 11:49:20|14030.61|13910.61|14031.2|13911.2|14031.22|13911.22|14030.19|13910.19|10
1651664970000|2022-05-04 11:49:30|14031.14|13911.14|14029.84|13909.84|14031.14|13911.14|14029.84|13909.84|10
1651664980000|2022-05-04 11:49:40|14029.98|13909.98|14030.5|13910.5|14030.5|13910.5|14029.98|13909.98|10
1651664990000|2022-05-04 11:49:50|14030.52|13910.52|14030.46|13910.46|14030.52|13910.52|14030.19|13910.19|10
1651665000000|2022-05-04 11:50:00|14030.54|13910.54|14029.6|13909.6|14030.54|13910.54|14029.6|13909.6|8
1651665010000|2022-05-04 11:50:10|14029.39|13909.39|14029.52|13909.52|14029.61|13909.61|14029.39|13909.39|9
1651665020000|2022-05-04 11:50:20|14029.51|13909.51|14029.58|13909.58|14029.61|13909.61|14029.47|13909.47|8
1651665030000|2022-05-04 11:50:30|14029.69|13909.69|14029.95|13909.95|14030.02|13910.02|14029.63|13909.63|8
1651665040000|2022-05-04 11:50:40|14030.11|13910.11|14031.72|13911.72|14031.76|13911.76|14030.11|13910.11|8
1651665050000|2022-05-04 11:50:50|14031.93|13911.93|14032.16|13912.16|14032.16|13912.16|14031.93|13911.93|8
1651665060000|2022-05-04 11:51:00|14032.05|13912.05|14032.57|13912.57|14032.57|13912.57|14032.05|13912.05|10
1651665070000|2022-05-04 11:51:10|14032.77|13912.77|14033.54|13913.54|14033.54|13913.54|14032.77|13912.77|10
1651665080000|2022-05-04 11:51:20|14033.63|13913.63|14031.67|13911.67|14033.63|13913.63|14031.67|13911.67|9
1651665090000|2022-05-04 11:51:30|14031.88|13911.88|14030.33|13910.33|14031.88|13911.88|14030.22|13910.22|10
1651665100000|2022-05-04 11:51:40|14030.53|13910.53|14026.07|13906.07|14030.56|13910.56|14026.07|13906.07|10
1651665110000|2022-05-04 11:51:50|14025.73|13905.73|14023.94|13903.94|14025.73|13905.73|14023.93|13903.93|9
1651665120000|2022-05-04 11:52:00|14024.08|13904.08|14023.85|13903.85|14024.13|13904.13|14023.85|13903.85|10
1651665130000|2022-05-04 11:52:10|14023.95|13903.95|14025|13905|14025|13905|14023.95|13903.95|9
1651665140000|2022-05-04 11:52:20|14024.96|13904.96|14024.37|13904.37|14024.97|13904.97|14024.37|13904.37|10
1651665150000|2022-05-04 11:52:30|14024.15|13904.15|14022.21|13902.21|14024.15|13904.15|14022.21|13902.21|9
1651665160000|2022-05-04 11:52:40|14021.28|13901.28|14019.11|13899.11|14021.5|13901.5|14019.11|13899.11|9
1651665170000|2022-05-04 11:52:50|14018.88|13898.88|14017.28|13897.28|14018.88|13898.88|14017.28|13897.28|10
1651665180000|2022-05-04 11:53:00|14017.24|13897.24|14016.5|13896.5|14017.45|13897.45|14016.5|13896.5|10
1651665190000|2022-05-04 11:53:10|14016.53|13896.53|14017.82|13897.82|14018.28|13898.28|14016.53|13896.53|10
1651665200000|2022-05-04 11:53:20|14017.86|13897.86|14017.71|13897.71|14018.29|13898.29|14017.62|13897.62|10
1651665210000|2022-05-04 11:53:30|14017.55|13897.55|14017.19|13897.19|14018.04|13898.04|14017.19|13897.19|10
1651665220000|2022-05-04 11:53:40|14017.26|13897.26|14017.07|13897.07|14017.32|13897.32|14016.9|13896.9|10
1651665230000|2022-05-04 11:53:50|14016.95|13896.95|14015.44|13895.44|14016.95|13896.95|14015.44|13895.44|10
1651665240000|2022-05-04 11:54:00|14015.31|13895.31|14015.44|13895.44|14015.44|13895.44|14014.99|13894.99|10
1651665250000|2022-05-04 11:54:10|14015.76|13895.76|14016.67|13896.67|14016.69|13896.69|14015.51|13895.51|10
1651665260000|2022-05-04 11:54:20|14016.79|13896.79|14016.78|13896.78|14017.79|13897.79|14016.78|13896.78|10
1651665270000|2022-05-04 11:54:30|14017.22|13897.22|14017.32|13897.32|14017.45|13897.45|14016.79|13896.79|10
1651665280000|2022-05-04 11:54:40|14017.43|13897.43|14018.2|13898.2|14018.2|13898.2|14017.43|13897.43|10
1651665290000|2022-05-04 11:54:50|14018.21|13898.21|14018.49|13898.49|14018.64|13898.64|14018.21|13898.21|8
1651665300000|2022-05-04 11:55:00|14018.48|13898.48|14019.35|13899.35|14019.35|13899.35|14018.48|13898.48|8
1651665310000|2022-05-04 11:55:10|14019.27|13899.27|14018.91|13898.91|14019.33|13899.33|14018.73|13898.73|8
1651665320000|2022-05-04 11:55:20|14018.96|13898.96|14019.83|13899.83|14019.83|13899.83|14018.96|13898.96|9
1651665330000|2022-05-04 11:55:30|14020.05|13900.05|14020.82|13900.82|14021.05|13901.05|14020.01|13900.01|10
1651665340000|2022-05-04 11:55:40|14020.95|13900.95|14021.03|13901.03|14021.06|13901.06|14020.89|13900.89|9
1651665350000|2022-05-04 11:55:50|14020.99|13900.99|14020.93|13900.93|14020.99|13900.99|14020.8|13900.8|9
1651665360000|2022-05-04 11:56:00|14020.8|13900.8|14021.21|13901.21|14021.21|13901.21|14020.8|13900.8|8
1651665370000|2022-05-04 11:56:10|14021.22|13901.22|14019.47|13899.47|14021.36|13901.36|14019.47|13899.47|10
1651665380000|2022-05-04 11:56:20|14019.46|13899.46|14019.82|13899.82|14019.95|13899.95|14019.46|13899.46|10
1651665390000|2022-05-04 11:56:30|14019.95|13899.95|14020.96|13900.96|14021.03|13901.03|14019.95|13899.95|8
1651665400000|2022-05-04 11:56:40|14021.04|13901.04|14021.15|13901.15|14021.25|13901.25|14020.96|13900.96|10
1651665410000|2022-05-04 11:56:50|14020.87|13900.87|14020.19|13900.19|14020.87|13900.87|14020.03|13900.03|10
1651665420000|2022-05-04 11:57:00|14020.16|13900.16|14016.75|13896.75|14020.16|13900.16|14016.75|13896.75|10
1651665430000|2022-05-04 11:57:10|14016.58|13896.58|14017.14|13897.14|14017.14|13897.14|14016.58|13896.58|8
1651665440000|2022-05-04 11:57:20|14017.19|13897.19|14018.1|13898.1|14018.55|13898.55|14017.13|13897.13|10
1651665450000|2022-05-04 11:57:30|14018.25|13898.25|14019.1|13899.1|14019.33|13899.33|14018.25|13898.25|10
1651665460000|2022-05-04 11:57:40|14019.28|13899.28|14019.79|13899.79|14019.79|13899.79|14019.28|13899.28|9
1651665470000|2022-05-04 11:57:50|14019.91|13899.91|14020.12|13900.12|14020.25|13900.25|14019.91|13899.91|9
1651665480000|2022-05-04 11:58:00|14020.26|13900.26|14020.61|13900.61|14020.75|13900.75|14020.26|13900.26|10
1651665490000|2022-05-04 11:58:10|14020.5|13900.5|14019.93|13899.93|14020.5|13900.5|14019.93|13899.93|10
1651665500000|2022-05-04 11:58:20|14019.89|13899.89|14019.91|13899.91|14019.96|13899.96|14019.82|13899.82|8
1651665510000|2022-05-04 11:58:30|14019.95|13899.95|14018.71|13898.71|14020.1|13900.1|14018.71|13898.71|10
1651665520000|2022-05-04 11:58:40|14018.85|13898.85|14018.13|13898.13|14018.85|13898.85|14017.84|13897.84|10
1651665530000|2022-05-04 11:58:50|14018.08|13898.08|14018.24|13898.24|14018.32|13898.32|14018|13898|10
1651665540000|2022-05-04 11:59:00|14018.04|13898.04|14017.71|13897.71|14018.04|13898.04|14017.71|13897.71|8
1651665550000|2022-05-04 11:59:10|14017.78|13897.78|14018.33|13898.33|14018.53|13898.53|14017.78|13897.78|10
1651665560000|2022-05-04 11:59:20|14018.44|13898.44|14017.78|13897.78|14018.49|13898.49|14017.78|13897.78|5
1651665570000|2022-05-04 11:59:30|14017.74|13897.74|14017.62|13897.62|14017.94|13897.94|14017.62|13897.62|8
1651665580000|2022-05-04 11:59:40|14017.64|13897.64|14018.1|13898.1|14018.3|13898.3|14017.58|13897.58|8
1651665590000|2022-05-04 11:59:50|14017.88|13897.88|14018.82|13898.82|14018.82|13898.82|14017.8|13897.8|8
1651665600000|2022-05-04 12:00:00|14018.8|13898.8|14019.72|13899.72|14020.04|13900.04|14018.7|13898.7|10
1651665610000|2022-05-04 12:00:10|14019.81|13899.81|14020.23|13900.23|14020.7|13900.7|14019.52|13899.52|10
1651665620000|2022-05-04 12:00:20|14020.39|13900.39|14021.16|13901.16|14021.16|13901.16|14020.39|13900.39|7
1651665630000|2022-05-04 12:00:30|14021.23|13901.23|14021.89|13901.89|14021.89|13901.89|14021.23|13901.23|8
1651665640000|2022-05-04 12:00:40|14020.99|13900.99|14021.62|13901.62|14021.62|13901.62|14020.87|13900.87|10
1651665650000|2022-05-04 12:00:50|14022.34|13902.34|14022.96|13902.96|14022.96|13902.96|14022.34|13902.34|9
1651665660000|2022-05-04 12:01:00|14022.92|13902.92|14023.25|13903.25|14023.85|13903.85|14022.92|13902.92|10
1651665670000|2022-05-04 12:01:10|14023.09|13903.09|14025.01|13905.01|14025.01|13905.01|14023.09|13903.09|10
1651665680000|2022-05-04 12:01:20|14024.78|13904.78|14025.13|13905.13|14025.17|13905.17|14024.59|13904.59|10
1651665690000|2022-05-04 12:01:30|14025.29|13905.29|14024.66|13904.66|14025.59|13905.59|14024.66|13904.66|10
1651665700000|2022-05-04 12:01:40|14024.75|13904.75|14025.78|13905.78|14025.78|13905.78|14024.75|13904.75|10
1651665710000|2022-05-04 12:01:50|14025.71|13905.71|14026.25|13906.25|14026.34|13906.34|14025.71|13905.71|9
1651665720000|2022-05-04 12:02:00|14026.62|13906.62|14029.51|13909.51|14029.51|13909.51|14026.62|13906.62|10
1651665730000|2022-05-04 12:02:10|14029.57|13909.57|14030.12|13910.12|14030.12|13910.12|14029.42|13909.42|9
1651665740000|2022-05-04 12:02:20|14030.21|13910.21|14033.09|13913.09|14033.09|13913.09|14030.21|13910.21|9
1651665750000|2022-05-04 12:02:30|14033.19|13913.19|14032.16|13912.16|14033.24|13913.24|14032.16|13912.16|10
1651665760000|2022-05-04 12:02:40|14032.14|13912.14|14032.64|13912.64|14032.64|13912.64|14032.03|13912.03|9
1651665770000|2022-05-04 12:02:50|14032.05|13912.05|14031.53|13911.53|14032.78|13912.78|14031.53|13911.53|10
1651665780000|2022-05-04 12:03:00|14031.48|13911.48|14031.21|13911.21|14031.5|13911.5|14031.06|13911.06|10
1651665790000|2022-05-04 12:03:10|14031.37|13911.37|14031.9|13911.9|14031.94|13911.94|14031.29|13911.29|10
1651665800000|2022-05-04 12:03:20|14032.03|13912.03|14031.91|13911.91|14032.03|13912.03|14031.51|13911.51|8
1651665810000|2022-05-04 12:03:30|14031.84|13911.84|14031.31|13911.31|14031.84|13911.84|14030.98|13910.98|10
1651665820000|2022-05-04 12:03:40|14031.55|13911.55|14030.71|13910.71|14031.55|13911.55|14030.61|13910.61|10
1651665830000|2022-05-04 12:03:50|14030.52|13910.52|14030.04|13910.04|14030.52|13910.52|14029.88|13909.88|9
1651665840000|2022-05-04 12:04:00|14028.81|13908.81|14029.67|13909.67|14029.67|13909.67|14028.81|13908.81|10
1651665850000|2022-05-04 12:04:10|14029.74|13909.74|14028.75|13908.75|14029.74|13909.74|14028.75|13908.75|9
1651665860000|2022-05-04 12:04:20|14028.56|13908.56|14026.26|13906.26|14028.56|13908.56|14026.25|13906.25|10
1651665870000|2022-05-04 12:04:30|14026.17|13906.17|14026.68|13906.68|14026.68|13906.68|14026.14|13906.14|9
1651665880000|2022-05-04 12:04:40|14026.63|13906.63|14026.19|13906.19|14027.13|13907.13|14026.19|13906.19|10
1651665890000|2022-05-04 12:04:50|14026.23|13906.23|14025.94|13905.94|14026.43|13906.43|14025.93|13905.93|10
1651665900000|2022-05-04 12:05:00|14025.6|13905.6|14026.71|13906.71|14026.71|13906.71|14025.6|13905.6|9
1651665910000|2022-05-04 12:05:10|14026.75|13906.75|14028.82|13908.82|14028.82|13908.82|14026.7|13906.7|10
1651665920000|2022-05-04 12:05:20|14028.8|13908.8|14031.45|13911.45|14031.45|13911.45|14028.8|13908.8|10
1651665930000|2022-05-04 12:05:30|14031.69|13911.69|14031.82|13911.82|14033.03|13913.03|14031.69|13911.69|10
1651665940000|2022-05-04 12:05:40|14031.74|13911.74|14031.32|13911.32|14031.74|13911.74|14031.32|13911.32|9
1651665950000|2022-05-04 12:05:50|14031.53|13911.53|14033.24|13913.24|14034.31|13914.31|14031.5|13911.5|10
1651665960000|2022-05-04 12:06:00|14034.25|13914.25|14034.12|13914.12|14035.28|13915.28|14034.12|13914.12|10
1651665970000|2022-05-04 12:06:10|14033.88|13913.88|14032.87|13912.87|14033.98|13913.98|14032.87|13912.87|10
1651665980000|2022-05-04 12:06:20|14032.9|13912.9|14031.34|13911.34|14032.9|13912.9|14031.34|13911.34|10
1651665990000|2022-05-04 12:06:30|14031.15|13911.15|14029.33|13909.33|14031.15|13911.15|14029.1|13909.1|10
1651666000000|2022-05-04 12:06:40|14028.35|13908.35|14026.06|13906.06|14028.35|13908.35|14025.68|13905.68|10
1651666010000|2022-05-04 12:06:50|14026.12|13906.12|14026.46|13906.46|14026.58|13906.58|14026.12|13906.12|10
1651666020000|2022-05-04 12:07:00|14026.62|13906.62|14028.14|13908.14|14028.14|13908.14|14026.43|13906.43|10
1651666030000|2022-05-04 12:07:10|14028.37|13908.37|14027.74|13907.74|14028.62|13908.62|14027.74|13907.74|9
1651666040000|2022-05-04 12:07:20|14027.36|13907.36|14028.25|13908.25|14028.39|13908.39|14027.36|13907.36|10
1651666050000|2022-05-04 12:07:30|14028.28|13908.28|14028.69|13908.69|14029.1|13909.1|14028.28|13908.28|10
1651666060000|2022-05-04 12:07:40|14029.22|13909.22|14030.11|13910.11|14030.11|13910.11|14029.05|13909.05|9
1651666070000|2022-05-04 12:07:50|14030.47|13910.47|14031.14|13911.14|14031.29|13911.29|14030.42|13910.42|10
1651666080000|2022-05-04 12:08:00|14031.22|13911.22|14036.53|13916.53|14036.53|13916.53|14031.22|13911.22|10
1651666090000|2022-05-04 12:08:10|14041.33|13921.33|14052.11|13932.11|14052.11|13932.11|14041.33|13921.33|10
1651666100000|2022-05-04 12:08:20|14054.43|13934.43|14059.25|13939.25|14059.41|13939.41|14054.43|13934.43|9
1651666110000|2022-05-04 12:08:30|14059.36|13939.36|14056.57|13936.57|14059.36|13939.36|14056.57|13936.57|10
1651666120000|2022-05-04 12:08:40|14056.36|13936.36|14056.15|13936.15|14057.22|13937.22|14055.78|13935.78|10
1651666130000|2022-05-04 12:08:50|14056.98|13936.98|14058.64|13938.64|14059.6|13939.6|14056.98|13936.98|10
1651666140000|2022-05-04 12:09:00|14058.73|13938.73|14056.51|13936.51|14058.73|13938.73|14056.01|13936.01|10
1651666150000|2022-05-04 12:09:10|14056.37|13936.37|14053.79|13933.79|14056.37|13936.37|14053.79|13933.79|10
1651666160000|2022-05-04 12:09:20|14053.71|13933.71|14054.79|13934.79|14055.13|13935.13|14052.98|13932.98|10
1651666170000|2022-05-04 12:09:30|14055.6|13935.6|14056.99|13936.99|14057.32|13937.32|14055.03|13935.03|10
1651666180000|2022-05-04 12:09:40|14056.94|13936.94|14056.68|13936.68|14056.94|13936.94|14056.12|13936.12|10
1651666190000|2022-05-04 12:09:50|14056.84|13936.84|14057.44|13937.44|14057.44|13937.44|14056.41|13936.41|10
1651666200000|2022-05-04 12:10:00|14057.54|13937.54|14057.56|13937.56|14058.01|13938.01|14056.48|13936.48|10
1651666210000|2022-05-04 12:10:10|14058.19|13938.19|14058.4|13938.4|14058.59|13938.59|14058.11|13938.11|10
1651666220000|2022-05-04 12:10:20|14058.47|13938.47|14059.52|13939.52|14059.56|13939.56|14058.47|13938.47|10
1651666230000|2022-05-04 12:10:30|14059.7|13939.7|14060.93|13940.93|14060.96|13940.96|14059.56|13939.56|9
1651666240000|2022-05-04 12:10:40|14060.3|13940.3|14058.23|13938.23|14060.3|13940.3|14058.23|13938.23|10
1651666250000|2022-05-04 12:10:50|14057.47|13937.47|14051.08|13931.08|14057.47|13937.47|14050.98|13930.98|10
1651666260000|2022-05-04 12:11:00|14049.81|13929.81|14045.03|13925.03|14049.98|13929.98|14044.95|13924.95|10
1651666270000|2022-05-04 12:11:10|14045.47|13925.47|14040.37|13920.37|14045.47|13925.47|14040.01|13920.01|10
1651666280000|2022-05-04 12:11:20|14041.15|13921.15|14041.5|13921.5|14042.55|13922.55|14039.86|13919.86|10
1651666290000|2022-05-04 12:11:30|14040.91|13920.91|14039.32|13919.32|14040.91|13920.91|14038.81|13918.81|10
1651666300000|2022-05-04 12:11:40|14038.8|13918.8|14035.98|13915.98|14039.62|13919.62|14035.36|13915.36|10
1651666310000|2022-05-04 12:11:50|14035.05|13915.05|14030.87|13910.87|14035.09|13915.09|14030.87|13910.87|10
1651666320000|2022-05-04 12:12:00|14030.78|13910.78|14026.83|13906.83|14030.78|13910.78|14026.83|13906.83|10
1651666330000|2022-05-04 12:12:10|14026.12|13906.12|14025.29|13905.29|14026.12|13906.12|14025.29|13905.29|9
1651666340000|2022-05-04 12:12:20|14025.24|13905.24|14019.33|13899.33|14025.24|13905.24|14019.33|13899.33|10
1651666350000|2022-05-04 12:12:30|14017.83|13897.83|14015.55|13895.55|14017.83|13897.83|14015.45|13895.45|10
1651666360000|2022-05-04 12:12:40|14015.61|13895.61|14014.94|13894.94|14015.61|13895.61|14014.01|13894.01|10
1651666370000|2022-05-04 12:12:50|14015.67|13895.67|14014.17|13894.17|14015.67|13895.67|14014.17|13894.17|10
1651666380000|2022-05-04 12:13:00|14011.71|13891.71|14002.56|13882.56|14011.71|13891.71|14002.56|13882.56|10
1651666390000|2022-05-04 12:13:10|14005.68|13885.68|14004.95|13884.95|14005.69|13885.69|14003.41|13883.41|10
1651666400000|2022-05-04 12:13:20|14004.03|13884.03|14002.46|13882.46|14004.33|13884.33|14002.17|13882.17|10
1651666410000|2022-05-04 12:13:30|14001.87|13881.87|13998.18|13878.18|14001.87|13881.87|13998.18|13878.18|10
1651666420000|2022-05-04 12:13:40|13998.23|13878.23|13996.89|13876.89|13998.23|13878.23|13996.89|13876.89|10
1651666430000|2022-05-04 12:13:50|13996.55|13876.55|13991.68|13871.68|13996.85|13876.85|13991.68|13871.68|9
1651666440000|2022-05-04 12:14:00|13990.74|13870.74|13990.73|13870.73|13990.74|13870.74|13989.71|13869.71|10
1651666450000|2022-05-04 12:14:10|13990.06|13870.06|13991.32|13871.32|13991.43|13871.43|13989.35|13869.35|10
1651666460000|2022-05-04 12:14:20|13991.75|13871.75|13991.75|13871.75|13992.99|13872.99|13991.65|13871.65|10
1651666470000|2022-05-04 12:14:30|13991.46|13871.46|13991.97|13871.97|13992.96|13872.96|13991.13|13871.13|10
1651666480000|2022-05-04 12:14:40|13991.34|13871.34|13989.91|13869.91|13991.34|13871.34|13989.91|13869.91|10
1651666490000|2022-05-04 12:14:50|13989.7|13869.7|13988.31|13868.31|13990.08|13870.08|13988.3|13868.3|10
1651666500000|2022-05-04 12:15:00|13988.45|13868.45|13986.24|13866.24|13988.45|13868.45|13986.24|13866.24|10
1651666510000|2022-05-04 12:15:10|13986.12|13866.12|13986.23|13866.23|13986.6|13866.6|13985.77|13865.77|10
1651666520000|2022-05-04 12:15:20|13986.47|13866.47|13987.56|13867.56|13987.63|13867.63|13986.47|13866.47|10
1651666530000|2022-05-04 12:15:30|13987.91|13867.91|13988.8|13868.8|13989.25|13869.25|13987.91|13867.91|10
1651666540000|2022-05-04 12:15:40|13989.48|13869.48|13991.4|13871.4|13991.76|13871.76|13989.42|13869.42|9
1651666550000|2022-05-04 12:15:50|13991.55|13871.55|13993.48|13873.48|13993.96|13873.96|13991.42|13871.42|10
1651666560000|2022-05-04 12:16:00|13994.23|13874.23|13997.41|13877.41|13997.41|13877.41|13994.23|13874.23|10
1651666570000|2022-05-04 12:16:10|13996.91|13876.91|13997.89|13877.89|13998.5|13878.5|13996.36|13876.36|10
1651666580000|2022-05-04 12:16:20|13997.83|13877.83|13992.13|13872.13|13997.83|13877.83|13992.13|13872.13|9
1651666590000|2022-05-04 12:16:30|13991.92|13871.92|13990.71|13870.71|13991.92|13871.92|13990.71|13870.71|9
1651666600000|2022-05-04 12:16:40|13990.78|13870.78|13991.51|13871.51|13991.52|13871.52|13990.78|13870.78|10
1651666610000|2022-05-04 12:16:50|13991.48|13871.48|13989.58|13869.58|13991.55|13871.55|13989.58|13869.58|9
1651666620000|2022-05-04 12:17:00|13989.46|13869.46|13986.15|13866.15|13989.46|13869.46|13986.15|13866.15|10
1651666630000|2022-05-04 12:17:10|13985.84|13865.84|13981.84|13861.84|13985.84|13865.84|13981.84|13861.84|10
1651666640000|2022-05-04 12:17:20|13981.7|13861.7|13984.11|13864.11|13984.36|13864.36|13981.49|13861.49|10
1651666650000|2022-05-04 12:17:30|13983.45|13863.45|13981.68|13861.68|13983.45|13863.45|13981.68|13861.68|10
1651666660000|2022-05-04 12:17:40|13981.82|13861.82|13981.25|13861.25|13981.85|13861.85|13980.83|13860.83|10
1651666670000|2022-05-04 12:17:50|13981.26|13861.26|13980.96|13860.96|13982.19|13862.19|13980.91|13860.91|10
1651666680000|2022-05-04 12:18:00|13980.35|13860.35|13979.18|13859.18|13980.35|13860.35|13979.18|13859.18|9
1651666690000|2022-05-04 12:18:10|13978.99|13858.99|13979.93|13859.93|13979.93|13859.93|13978.61|13858.61|10
1651666700000|2022-05-04 12:18:20|13980.01|13860.01|13982.85|13862.85|13982.85|13862.85|13980.01|13860.01|10
1651666710000|2022-05-04 12:18:30|13982.96|13862.96|13983.9|13863.9|13984.11|13864.11|13982.95|13862.95|10
1651666720000|2022-05-04 12:18:40|13983.65|13863.65|13982.81|13862.81|13983.65|13863.65|13982.62|13862.62|10
1651666730000|2022-05-04 12:18:50|13982.61|13862.61|13982.12|13862.12|13982.61|13862.61|13982.12|13862.12|10
1651666740000|2022-05-04 12:19:00|13982.19|13862.19|13981.92|13861.92|13982.19|13862.19|13981.76|13861.76|10
1651666750000|2022-05-04 12:19:10|13981.97|13861.97|13981.24|13861.24|13981.97|13861.97|13980.9|13860.9|10
1651666760000|2022-05-04 12:19:20|13981.35|13861.35|13981.03|13861.03|13981.78|13861.78|13981.03|13861.03|10
1651666770000|2022-05-04 12:19:30|13980.87|13860.87|13980.77|13860.77|13981.05|13861.05|13980.5|13860.5|10
1651666780000|2022-05-04 12:19:40|13980.75|13860.75|13980.35|13860.35|13980.77|13860.77|13980.19|13860.19|10
1651666790000|2022-05-04 12:19:50|13980|13860|13978.87|13858.87|13980.38|13860.38|13978.87|13858.87|10
1651666800000|2022-05-04 12:20:00|13978.97|13858.97|13977.96|13857.96|13978.97|13858.97|13977.88|13857.88|9
1651666810000|2022-05-04 12:20:10|13978.45|13858.45|13977.45|13857.45|13978.45|13858.45|13977.35|13857.35|10
1651666820000|2022-05-04 12:20:20|13977.69|13857.69|13977.69|13857.69|13977.92|13857.92|13977.69|13857.69|10
1651666830000|2022-05-04 12:20:30|13977.56|13857.56|13978.23|13858.23|13978.53|13858.53|13977.56|13857.56|8
1651666840000|2022-05-04 12:20:40|13978.6|13858.6|13978.86|13858.86|13979.03|13859.03|13978.51|13858.51|10
1651666850000|2022-05-04 12:20:50|13979.74|13859.74|13979.44|13859.44|13979.74|13859.74|13979.29|13859.29|10
1651666860000|2022-05-04 12:21:00|13979.4|13859.4|13979.16|13859.16|13979.58|13859.58|13978.88|13858.88|9
1651666870000|2022-05-04 12:21:10|13978.97|13858.97|13978.75|13858.75|13978.97|13858.97|13978.6|13858.6|9
1651666880000|2022-05-04 12:21:20|13978.49|13858.49|13979.16|13859.16|13979.33|13859.33|13978.49|13858.49|10
1651666890000|2022-05-04 12:21:30|13979.01|13859.01|13978.7|13858.7|13979.25|13859.25|13978.05|13858.05|10
1651666900000|2022-05-04 12:21:40|13978.67|13858.67|13980.68|13860.68|13980.68|13860.68|13978.66|13858.66|10
1651666910000|2022-05-04 12:21:50|13980.15|13860.15|13978.11|13858.11|13980.15|13860.15|13977.71|13857.71|9
1651666920000|2022-05-04 12:22:00|13977.68|13857.68|13978.16|13858.16|13978.67|13858.67|13977.49|13857.49|10
1651666930000|2022-05-04 12:22:10|13978.69|13858.69|13979.13|13859.13|13979.3|13859.3|13977.83|13857.83|10
1651666940000|2022-05-04 12:22:20|13979.29|13859.29|13978.45|13858.45|13979.83|13859.83|13978.07|13858.07|10
1651666950000|2022-05-04 12:22:30|13978.27|13858.27|13976.36|13856.36|13978.27|13858.27|13976.36|13856.36|10
1651666960000|2022-05-04 12:22:40|13976.49|13856.49|13976.53|13856.53|13976.75|13856.75|13976.47|13856.47|10
1651666970000|2022-05-04 12:22:50|13976.41|13856.41|13976.24|13856.24|13976.41|13856.41|13975.79|13855.79|10
1651666980000|2022-05-04 12:23:00|13975.99|13855.99|13975.6|13855.6|13976.24|13856.24|13975.44|13855.44|10
1651666990000|2022-05-04 12:23:10|13975.58|13855.58|13975.88|13855.88|13975.94|13855.94|13975.58|13855.58|10
1651667000000|2022-05-04 12:23:20|13975.72|13855.72|13976.9|13856.9|13976.9|13856.9|13975.72|13855.72|10
1651667010000|2022-05-04 12:23:30|13977.31|13857.31|13976.96|13856.96|13977.31|13857.31|13976.77|13856.77|10
1651667020000|2022-05-04 12:23:40|13977.15|13857.15|13976.74|13856.74|13977.19|13857.19|13976.58|13856.58|10
1651667030000|2022-05-04 12:23:50|13976.73|13856.73|13975.33|13855.33|13976.73|13856.73|13975.33|13855.33|8
1651667040000|2022-05-04 12:24:00|13975.3|13855.3|13975.05|13855.05|13975.5|13855.5|13975.05|13855.05|8
1651667050000|2022-05-04 12:24:10|13975.06|13855.06|13974.92|13854.92|13975.06|13855.06|13974.9|13854.9|10
1651667060000|2022-05-04 12:24:20|13974.91|13854.91|13975.11|13855.11|13975.32|13855.32|13974.87|13854.87|10
1651667070000|2022-05-04 12:24:30|13975.15|13855.15|13975.26|13855.26|13975.28|13855.28|13975.07|13855.07|9
1651667080000|2022-05-04 12:24:40|13975.37|13855.37|13976.25|13856.25|13976.25|13856.25|13975.37|13855.37|9
1651667090000|2022-05-04 12:24:50|13976.35|13856.35|13976.41|13856.41|13976.58|13856.58|13976.25|13856.25|9
1651667100000|2022-05-04 12:25:00|13976.56|13856.56|13972.04|13852.04|13976.56|13856.56|13972.04|13852.04|10
1651667110000|2022-05-04 12:25:10|13971.52|13851.52|13970.51|13850.51|13971.52|13851.52|13970.29|13850.29|9
1651667120000|2022-05-04 12:25:20|13970.72|13850.72|13970.21|13850.21|13971.1|13851.1|13970.19|13850.19|9
1651667130000|2022-05-04 12:25:30|13970.15|13850.15|13969.08|13849.08|13970.29|13850.29|13969.05|13849.05|10
1651667140000|2022-05-04 12:25:40|13968.57|13848.57|13968.55|13848.55|13968.91|13848.91|13968.29|13848.29|10
1651667150000|2022-05-04 12:25:50|13968.91|13848.91|13969.69|13849.69|13970.27|13850.27|13968.91|13848.91|10
1651667160000|2022-05-04 12:26:00|13969.7|13849.7|13967.84|13847.84|13969.7|13849.7|13967.8|13847.8|9
1651667170000|2022-05-04 12:26:10|13967.93|13847.93|13966.39|13846.39|13967.93|13847.93|13966.12|13846.12|10
1651667180000|2022-05-04 12:26:20|13966.3|13846.3|13965.99|13845.99|13966.3|13846.3|13965.54|13845.54|10
1651667190000|2022-05-04 12:26:30|13966.98|13846.98|13969.21|13849.21|13969.56|13849.56|13966.98|13846.98|10
1651667200000|2022-05-04 12:26:40|13969.33|13849.33|13969.6|13849.6|13969.97|13849.97|13969.33|13849.33|9
1651667210000|2022-05-04 12:26:50|13969.66|13849.66|13968.74|13848.74|13969.66|13849.66|13968.74|13848.74|10
1651667220000|2022-05-04 12:27:00|13968.84|13848.84|13968.95|13848.95|13969.37|13849.37|13968.84|13848.84|9
1651667230000|2022-05-04 12:27:10|13968.91|13848.91|13968.81|13848.81|13969.01|13849.01|13968.53|13848.53|9
1651667240000|2022-05-04 12:27:20|13968.59|13848.59|13966.3|13846.3|13968.59|13848.59|13966.21|13846.21|10
1651667250000|2022-05-04 12:27:30|13966.17|13846.17|13963.96|13843.96|13966.2|13846.2|13963.96|13843.96|10
1651667260000|2022-05-04 12:27:40|13963.3|13843.3|13963.39|13843.39|13963.95|13843.95|13963.22|13843.22|10
1651667270000|2022-05-04 12:27:50|13962.7|13842.7|13962.95|13842.95|13962.96|13842.96|13962.65|13842.65|9
1651667280000|2022-05-04 12:28:00|13962.74|13842.74|13961.42|13841.42|13962.78|13842.78|13961.15|13841.15|10
1651667290000|2022-05-04 12:28:10|13961.13|13841.13|13960.41|13840.41|13961.17|13841.17|13960.23|13840.23|10
1651667300000|2022-05-04 12:28:20|13960.5|13840.5|13960.39|13840.39|13960.62|13840.62|13960.39|13840.39|10
1651667310000|2022-05-04 12:28:30|13959.52|13839.52|13958.61|13838.61|13959.52|13839.52|13958.61|13838.61|10
1651667320000|2022-05-04 12:28:40|13958.87|13838.87|13954.22|13834.22|13959.01|13839.01|13954.22|13834.22|10
1651667330000|2022-05-04 12:28:50|13954.05|13834.05|13951.46|13831.46|13954.05|13834.05|13951.46|13831.46|10
1651667340000|2022-05-04 12:29:00|13951.77|13831.77|13950.07|13830.07|13951.77|13831.77|13950.07|13830.07|10
1651667350000|2022-05-04 12:29:10|13949.39|13829.39|13949.17|13829.17|13949.46|13829.46|13949.14|13829.14|9
1651667360000|2022-05-04 12:29:20|13949.27|13829.27|13949.74|13829.74|13949.74|13829.74|13949.09|13829.09|10
1651667370000|2022-05-04 12:29:30|13949.85|13829.85|13947.7|13827.7|13949.85|13829.85|13947.7|13827.7|10
1651667380000|2022-05-04 12:29:40|13947.65|13827.65|13945.42|13825.42|13947.65|13827.65|13945.42|13825.42|10
1651667390000|2022-05-04 12:29:50|13945.22|13825.22|13943.06|13823.06|13945.22|13825.22|13943.06|13823.06|10
1651667400000|2022-05-04 12:30:00|13943.27|13823.27|13942.49|13822.49|13943.36|13823.36|13942.02|13822.02|10
1651667410000|2022-05-04 12:30:10|13942.59|13822.59|13942.36|13822.36|13942.59|13822.59|13942.29|13822.29|10
1651667420000|2022-05-04 12:30:20|13942.37|13822.37|13941.12|13821.12|13942.69|13822.69|13941.12|13821.12|10
1651667430000|2022-05-04 12:30:30|13941.41|13821.41|13942.06|13822.06|13942.49|13822.49|13941.18|13821.18|10
1651667440000|2022-05-04 12:30:40|13942.45|13822.45|13943.09|13823.09|13943.26|13823.26|13942.45|13822.45|9
1651667450000|2022-05-04 12:30:50|13943|13823|13942.18|13822.18|13943|13823|13942.03|13822.03|9
1651667460000|2022-05-04 12:31:00|13942.14|13822.14|13944.07|13824.07|13944.48|13824.48|13942.14|13822.14|10
1651667470000|2022-05-04 12:31:10|13943.61|13823.61|13945.78|13825.78|13945.78|13825.78|13943.57|13823.57|10
1651667480000|2022-05-04 12:31:20|13945.97|13825.97|13948.39|13828.39|13948.39|13828.39|13945.97|13825.97|10
1651667490000|2022-05-04 12:31:30|13948.37|13828.37|13947.83|13827.83|13948.5|13828.5|13947.83|13827.83|9
1651667500000|2022-05-04 12:31:40|13947.64|13827.64|13947.41|13827.41|13947.8|13827.8|13947.19|13827.19|10
1651667510000|2022-05-04 12:31:50|13947.31|13827.31|13947.26|13827.26|13947.53|13827.53|13946.75|13826.75|10
1651667520000|2022-05-04 12:32:00|13946.89|13826.89|13947.33|13827.33|13947.33|13827.33|13946.87|13826.87|9
1651667530000|2022-05-04 12:32:10|13946.96|13826.96|13946.16|13826.16|13946.96|13826.96|13946.09|13826.09|10
1651667540000|2022-05-04 12:32:20|13945.47|13825.47|13942.41|13822.41|13945.47|13825.47|13942.41|13822.41|10
1651667550000|2022-05-04 12:32:30|13942.4|13822.4|13934.28|13814.28|13942.4|13822.4|13934.26|13814.26|10
1651667560000|2022-05-04 12:32:40|13934.24|13814.24|13934.27|13814.27|13934.77|13814.77|13934.24|13814.24|10
1651667570000|2022-05-04 12:32:50|13934.44|13814.44|13934.56|13814.56|13934.88|13814.88|13934.44|13814.44|10
1651667580000|2022-05-04 12:33:00|13934.52|13814.52|13934.92|13814.92|13934.95|13814.95|13934.52|13814.52|10
1651667590000|2022-05-04 12:33:10|13934.96|13814.96|13935.72|13815.72|13935.92|13815.92|13934.67|13814.67|10
1651667600000|2022-05-04 12:33:20|13935.66|13815.66|13936.79|13816.79|13936.79|13816.79|13935.66|13815.66|10
1651667610000|2022-05-04 12:33:30|13937.33|13817.33|13940.1|13820.1|13940.1|13820.1|13937.17|13817.17|10
1651667620000|2022-05-04 12:33:40|13940.07|13820.07|13939.92|13819.92|13940.07|13820.07|13939.67|13819.67|10
1651667630000|2022-05-04 12:33:50|13940.14|13820.14|13939.93|13819.93|13940.36|13820.36|13939.93|13819.93|10
1651667640000|2022-05-04 12:34:00|13939.95|13819.95|13938.76|13818.76|13939.95|13819.95|13938.76|13818.76|10
1651667650000|2022-05-04 12:34:10|13938.82|13818.82|13936.12|13816.12|13938.82|13818.82|13936.12|13816.12|9
1651667660000|2022-05-04 12:34:20|13935.75|13815.75|13931.98|13811.98|13935.75|13815.75|13931.98|13811.98|10
1651667670000|2022-05-04 12:34:30|13931.93|13811.93|13932.13|13812.13|13932.13|13812.13|13931.38|13811.38|10
1651667680000|2022-05-04 12:34:40|13931.37|13811.37|13930.25|13810.25|13931.37|13811.37|13930.16|13810.16|10
1651667690000|2022-05-04 12:34:50|13929.78|13809.78|13928.9|13808.9|13930.07|13810.07|13928.9|13808.9|10
1651667700000|2022-05-04 12:35:00|13928.98|13808.98|13927.99|13807.99|13928.98|13808.98|13927.46|13807.46|10
1651667710000|2022-05-04 12:35:10|13927.94|13807.94|13927.85|13807.85|13927.98|13807.98|13927.14|13807.14|9
1651667720000|2022-05-04 12:35:20|13926.99|13806.99|13926.97|13806.97|13927.5|13807.5|13926.71|13806.71|10
1651667730000|2022-05-04 12:35:30|13927.14|13807.14|13928.12|13808.12|13928.12|13808.12|13927.09|13807.09|9
1651667740000|2022-05-04 12:35:40|13928.42|13808.42|13930.83|13810.83|13930.83|13810.83|13928.42|13808.42|10
1651667750000|2022-05-04 12:35:50|13931.47|13811.47|13932.97|13812.97|13932.99|13812.99|13930.8|13810.8|10
1651667760000|2022-05-04 12:36:00|13933.24|13813.24|13934.8|13814.8|13934.8|13814.8|13933.22|13813.22|10
1651667770000|2022-05-04 12:36:10|13935.15|13815.15|13936.6|13816.6|13936.6|13816.6|13935.15|13815.15|10
1651667780000|2022-05-04 12:36:20|13936.5|13816.5|13937.43|13817.43|13938.09|13818.09|13936.5|13816.5|10
1651667790000|2022-05-04 12:36:30|13936.83|13816.83|13933.23|13813.23|13936.83|13816.83|13933.23|13813.23|10
1651667800000|2022-05-04 12:36:40|13933.28|13813.28|13933.79|13813.79|13934.05|13814.05|13933.28|13813.28|10
1651667810000|2022-05-04 12:36:50|13933.63|13813.63|13932.34|13812.34|13933.8|13813.8|13932.34|13812.34|10
1651667820000|2022-05-04 12:37:00|13932.29|13812.29|13930.66|13810.66|13932.29|13812.29|13930.66|13810.66|10
1651667830000|2022-05-04 12:37:10|13930.76|13810.76|13929.52|13809.52|13930.76|13810.76|13929.52|13809.52|9
1651667840000|2022-05-04 12:37:20|13929.71|13809.71|13930.33|13810.33|13930.48|13810.48|13929.64|13809.64|9
1651667850000|2022-05-04 12:37:30|13930.59|13810.59|13930.84|13810.84|13930.9|13810.9|13929.84|13809.84|10
1651667860000|2022-05-04 12:37:40|13930.97|13810.97|13929.67|13809.67|13930.97|13810.97|13929.67|13809.67|10
1651667870000|2022-05-04 12:37:50|13929.59|13809.59|13930.47|13810.47|13930.86|13810.86|13929.59|13809.59|10
1651667880000|2022-05-04 12:38:00|13930.71|13810.71|13929.82|13809.82|13931.09|13811.09|13929.82|13809.82|10
1651667890000|2022-05-04 12:38:10|13929.78|13809.78|13929.37|13809.37|13929.78|13809.78|13928.64|13808.64|10
1651667900000|2022-05-04 12:38:20|13929.33|13809.33|13929.76|13809.76|13929.81|13809.81|13929.09|13809.09|10
1651667910000|2022-05-04 12:38:30|13929.83|13809.83|13929.34|13809.34|13929.93|13809.93|13929.34|13809.34|10
1651667920000|2022-05-04 12:38:40|13929.18|13809.18|13929.34|13809.34|13930.63|13810.63|13929.18|13809.18|10
1651667930000|2022-05-04 12:38:50|13929.2|13809.2|13928.18|13808.18|13929.24|13809.24|13928.18|13808.18|10
1651667940000|2022-05-04 12:39:00|13928.76|13808.76|13927.54|13807.54|13928.76|13808.76|13927.54|13807.54|10
1651667950000|2022-05-04 12:39:10|13927.57|13807.57|13926.31|13806.31|13927.72|13807.72|13926.31|13806.31|10
1651667960000|2022-05-04 12:39:20|13926.36|13806.36|13923|13803|13926.63|13806.63|13923|13803|10
1651667970000|2022-05-04 12:39:30|13922.63|13802.63|13920.64|13800.64|13922.63|13802.63|13920.64|13800.64|10
1651667980000|2022-05-04 12:39:40|13920.59|13800.59|13917.32|13797.32|13920.93|13800.93|13917.32|13797.32|10
1651667990000|2022-05-04 12:39:50|13917.26|13797.26|13916.97|13796.97|13917.39|13797.39|13915.76|13795.76|10
1651668000000|2022-05-04 12:40:00|13916.49|13796.49|13915.74|13795.74|13916.63|13796.63|13915.66|13795.66|10
1651668010000|2022-05-04 12:40:10|13916.13|13796.13|13918.6|13798.6|13918.6|13798.6|13915.83|13795.83|10
1651668020000|2022-05-04 12:40:20|13918.43|13798.43|13919.49|13799.49|13919.56|13799.56|13918.43|13798.43|10
1651668030000|2022-05-04 12:40:30|13918.63|13798.63|13920.2|13800.2|13920.21|13800.21|13918.62|13798.62|10
1651668040000|2022-05-04 12:40:40|13920.38|13800.38|13921.78|13801.78|13922.13|13802.13|13920.38|13800.38|10
1651668050000|2022-05-04 12:40:50|13921.84|13801.84|13922.03|13802.03|13922.46|13802.46|13921.23|13801.23|10
1651668060000|2022-05-04 12:41:00|13922.29|13802.29|13921.97|13801.97|13922.38|13802.38|13921.78|13801.78|10
1651668070000|2022-05-04 12:41:10|13921.98|13801.98|13922.67|13802.67|13922.67|13802.67|13921.58|13801.58|10
1651668080000|2022-05-04 12:41:20|13922.58|13802.58|13923.54|13803.54|13924|13804|13922.58|13802.58|10
1651668090000|2022-05-04 12:41:30|13924.22|13804.22|13924.32|13804.32|13924.56|13804.56|13923.62|13803.62|10
1651668100000|2022-05-04 12:41:40|13925.15|13805.15|13925.56|13805.56|13925.91|13805.91|13924.58|13804.58|10
1651668110000|2022-05-04 12:41:50|13925.58|13805.58|13926.68|13806.68|13926.68|13806.68|13925.58|13805.58|8
1651668120000|2022-05-04 12:42:00|13927.18|13807.18|13928.03|13808.03|13928.03|13808.03|13926.78|13806.78|10
1651668130000|2022-05-04 12:42:10|13927.59|13807.59|13927.3|13807.3|13927.87|13807.87|13927.09|13807.09|10
1651668140000|2022-05-04 12:42:20|13927.35|13807.35|13928.92|13808.92|13928.92|13808.92|13927.35|13807.35|9
1651668150000|2022-05-04 12:42:30|13928.43|13808.43|13932.1|13812.1|13932.1|13812.1|13928.43|13808.43|9
1651668160000|2022-05-04 12:42:40|13932.64|13812.64|13933.88|13813.88|13934.63|13814.63|13932.6|13812.6|10
1651668170000|2022-05-04 12:42:50|13933.9|13813.9|13934.94|13814.94|13934.95|13814.95|13933.83|13813.83|10
1651668180000|2022-05-04 12:43:00|13935.17|13815.17|13936.49|13816.49|13937.21|13817.21|13935|13815|10
1651668190000|2022-05-04 12:43:10|13936.85|13816.85|13939.4|13819.4|13939.4|13819.4|13936.81|13816.81|10
1651668200000|2022-05-04 12:43:20|13939.97|13819.97|13942.03|13822.03|13942.45|13822.45|13939.97|13819.97|10
1651668210000|2022-05-04 12:43:30|13942|13822|13942.39|13822.39|13942.8|13822.8|13942|13822|10
1651668220000|2022-05-04 12:43:40|13942.08|13822.08|13941.8|13821.8|13942.52|13822.52|13941.01|13821.01|10
1651668230000|2022-05-04 12:43:50|13941.18|13821.18|13941.9|13821.9|13941.9|13821.9|13941.04|13821.04|10
1651668240000|2022-05-04 12:44:00|13941.51|13821.51|13943.8|13823.8|13943.93|13823.93|13941.51|13821.51|10
1651668250000|2022-05-04 12:44:10|13943.76|13823.76|13945.06|13825.06|13945.32|13825.32|13943.76|13823.76|10
1651668260000|2022-05-04 12:44:20|13947.08|13827.08|13947.55|13827.55|13947.82|13827.82|13947.08|13827.08|9
1651668270000|2022-05-04 12:44:30|13947.24|13827.24|13949.69|13829.69|13949.69|13829.69|13947.24|13827.24|10
1651668280000|2022-05-04 12:44:40|13949.12|13829.12|13949.22|13829.22|13950.13|13830.13|13948.77|13828.77|10
1651668290000|2022-05-04 12:44:50|13950.03|13830.03|13949.78|13829.78|13950.11|13830.11|13949.69|13829.69|8
1651668300000|2022-05-04 12:45:00|13950.15|13830.15|13949.61|13829.61|13950.33|13830.33|13949.2|13829.2|10
1651668310000|2022-05-04 12:45:10|13948.88|13828.88|13949.53|13829.53|13950.47|13830.47|13948.88|13828.88|10
1651668320000|2022-05-04 12:45:20|13949.45|13829.45|13948.61|13828.61|13949.9|13829.9|13948.57|13828.57|10
1651668330000|2022-05-04 12:45:30|13948.17|13828.17|13948.66|13828.66|13948.76|13828.76|13948.05|13828.05|10
1651668340000|2022-05-04 12:45:40|13948.72|13828.72|13947.81|13827.81|13948.74|13828.74|13947.77|13827.77|10
1651668350000|2022-05-04 12:45:50|13947.85|13827.85|13947.83|13827.83|13948.16|13828.16|13947.8|13827.8|10
1651668360000|2022-05-04 12:46:00|13947.67|13827.67|13947.77|13827.77|13947.9|13827.9|13947.11|13827.11|10
1651668370000|2022-05-04 12:46:10|13947.97|13827.97|13948.14|13828.14|13948.46|13828.46|13947.68|13827.68|10
1651668380000|2022-05-04 12:46:20|13948.76|13828.76|13952.24|13832.24|13952.24|13832.24|13948.34|13828.34|9
1651668390000|2022-05-04 12:46:30|13952.29|13832.29|13952.95|13832.95|13952.95|13832.95|13950.99|13830.99|10
1651668400000|2022-05-04 12:46:40|13952.15|13832.15|13953.3|13833.3|13953.3|13833.3|13952.12|13832.12|10
1651668410000|2022-05-04 12:46:50|13952.39|13832.39|13954.15|13834.15|13954.41|13834.41|13952.26|13832.26|10
1651668420000|2022-05-04 12:47:00|13953.99|13833.99|13954.27|13834.27|13954.43|13834.43|13953.8|13833.8|10
1651668430000|2022-05-04 12:47:10|13954.99|13834.99|13956.55|13836.55|13956.63|13836.63|13954.33|13834.33|10
1651668440000|2022-05-04 12:47:20|13955.73|13835.73|13956.57|13836.57|13956.57|13836.57|13955.72|13835.72|10
1651668450000|2022-05-04 12:47:30|13956.49|13836.49|13957.61|13837.61|13957.7|13837.7|13956.41|13836.41|9
1651668460000|2022-05-04 12:47:40|13958.01|13838.01|13955.63|13835.63|13958.29|13838.29|13955.63|13835.63|10
1651668470000|2022-05-04 12:47:50|13955.86|13835.86|13955.88|13835.88|13956.17|13836.17|13955.82|13835.82|10
1651668480000|2022-05-04 12:48:00|13955.47|13835.47|13954.06|13834.06|13955.57|13835.57|13953.78|13833.78|10
1651668490000|2022-05-04 12:48:10|13952.93|13832.93|13953.52|13833.52|13954.11|13834.11|13952.9|13832.9|8
1651668500000|2022-05-04 12:48:20|13953.73|13833.73|13954.61|13834.61|13954.73|13834.73|13953.26|13833.26|10
1651668510000|2022-05-04 12:48:30|13953.77|13833.77|13953.72|13833.72|13954.28|13834.28|13953.34|13833.34|9
1651668520000|2022-05-04 12:48:40|13953.84|13833.84|13953.95|13833.95|13954.24|13834.24|13953.26|13833.26|9
1651668530000|2022-05-04 12:48:50|13952.77|13832.77|13953.56|13833.56|13953.6|13833.6|13952.77|13832.77|10
1651668540000|2022-05-04 12:49:00|13953.5|13833.5|13953.13|13833.13|13954.51|13834.51|13953.13|13833.13|10
1651668550000|2022-05-04 12:49:10|13953.44|13833.44|13954.87|13834.87|13955.13|13835.13|13953.44|13833.44|10
1651668560000|2022-05-04 12:49:20|13955.07|13835.07|13954.7|13834.7|13955.36|13835.36|13954.65|13834.65|10
1651668570000|2022-05-04 12:49:30|13955.16|13835.16|13956.75|13836.75|13957.25|13837.25|13955.14|13835.14|10
1651668580000|2022-05-04 12:49:40|13957.11|13837.11|13956.39|13836.39|13957.11|13837.11|13956.01|13836.01|9
1651668590000|2022-05-04 12:49:50|13956.35|13836.35|13956.33|13836.33|13956.35|13836.35|13955.47|13835.47|10
1651668600000|2022-05-04 12:50:00|13955.45|13835.45|13955.41|13835.41|13956.31|13836.31|13955.07|13835.07|9
1651668610000|2022-05-04 12:50:10|13956.16|13836.16|13956.91|13836.91|13956.98|13836.98|13956.16|13836.16|8
1651668620000|2022-05-04 12:50:20|13957.09|13837.09|13957.4|13837.4|13957.61|13837.61|13956.6|13836.6|10
1651668630000|2022-05-04 12:50:30|13957.42|13837.42|13958.46|13838.46|13958.46|13838.46|13957.23|13837.23|10
1651668640000|2022-05-04 12:50:40|13957.92|13837.92|13958.91|13838.91|13958.91|13838.91|13957.92|13837.92|10
1651668650000|2022-05-04 12:50:50|13958.61|13838.61|13960.58|13840.58|13961.1|13841.1|13958.61|13838.61|10
1651668660000|2022-05-04 12:51:00|13960.62|13840.62|13961.88|13841.88|13961.88|13841.88|13960.62|13840.62|9
1651668670000|2022-05-04 12:51:10|13961.44|13841.44|13960.67|13840.67|13961.49|13841.49|13960.36|13840.36|10
1651668680000|2022-05-04 12:51:20|13960.45|13840.45|13960.3|13840.3|13960.85|13840.85|13960.3|13840.3|10
1651668690000|2022-05-04 12:51:30|13959.83|13839.83|13959.05|13839.05|13959.83|13839.83|13959.05|13839.05|10
1651668700000|2022-05-04 12:51:40|13958.97|13838.97|13958.47|13838.47|13959.48|13839.48|13957.88|13837.88|10
1651668710000|2022-05-04 12:51:50|13957.78|13837.78|13957.06|13837.06|13957.85|13837.85|13957.06|13837.06|10
1651668720000|2022-05-04 12:52:00|13957.26|13837.26|13957.11|13837.11|13957.98|13837.98|13956.82|13836.82|8
1651668730000|2022-05-04 12:52:10|13956.47|13836.47|13957.9|13837.9|13957.9|13837.9|13956.47|13836.47|10
1651668740000|2022-05-04 12:52:20|13957.43|13837.43|13958.42|13838.42|13958.72|13838.72|13957.43|13837.43|10
1651668750000|2022-05-04 12:52:30|13958.8|13838.8|13959.22|13839.22|13959.58|13839.58|13958.56|13838.56|10
1651668760000|2022-05-04 12:52:40|13959.33|13839.33|13959.28|13839.28|13959.33|13839.33|13959.14|13839.14|10
1651668770000|2022-05-04 12:52:50|13959.24|13839.24|13957.56|13837.56|13959.24|13839.24|13957.56|13837.56|10
1651668780000|2022-05-04 12:53:00|13957.6|13837.6|13955.8|13835.8|13957.6|13837.6|13955.8|13835.8|10
1651668790000|2022-05-04 12:53:10|13955.87|13835.87|13956.71|13836.71|13956.71|13836.71|13955.85|13835.85|9
1651668800000|2022-05-04 12:53:20|13956.84|13836.84|13956.98|13836.98|13957.01|13837.01|13956.84|13836.84|9
1651668810000|2022-05-04 12:53:30|13957.63|13837.63|13957.3|13837.3|13957.63|13837.63|13957.26|13837.26|10
1651668820000|2022-05-04 12:53:40|13957.39|13837.39|13956.38|13836.38|13957.49|13837.49|13956.38|13836.38|9
1651668830000|2022-05-04 12:53:50|13956.5|13836.5|13956.92|13836.92|13956.92|13836.92|13956.5|13836.5|9
1651668840000|2022-05-04 12:54:00|13956.91|13836.91|13956.46|13836.46|13957.09|13837.09|13956.46|13836.46|8
1651668850000|2022-05-04 12:54:10|13956.32|13836.32|13955.93|13835.93|13956.32|13836.32|13955.93|13835.93|10
1651668860000|2022-05-04 12:54:20|13956.01|13836.01|13954.98|13834.98|13956.01|13836.01|13954.89|13834.89|10
1651668870000|2022-05-04 12:54:30|13954.94|13834.94|13954.26|13834.26|13954.94|13834.94|13954.16|13834.16|10
1651668880000|2022-05-04 12:54:40|13954.22|13834.22|13954.33|13834.33|13954.33|13834.33|13953.89|13833.89|9
1651668890000|2022-05-04 12:54:50|13954.36|13834.36|13954.37|13834.37|13954.46|13834.46|13953.92|13833.92|9
1651668900000|2022-05-04 12:55:00|13954.33|13834.33|13954.35|13834.35|13954.35|13834.35|13953.54|13833.54|9
1651668910000|2022-05-04 12:55:10|13954.45|13834.45|13953.24|13833.24|13954.6|13834.6|13953.07|13833.07|9
1651668920000|2022-05-04 12:55:20|13952.83|13832.83|13954.24|13834.24|13954.45|13834.45|13952.83|13832.83|10
1651668930000|2022-05-04 12:55:30|13954.13|13834.13|13954.02|13834.02|13954.37|13834.37|13954.02|13834.02|10
1651668940000|2022-05-04 12:55:40|13954.05|13834.05|13954.25|13834.25|13954.51|13834.51|13954.02|13834.02|9
1651668950000|2022-05-04 12:55:50|13954.2|13834.2|13954.98|13834.98|13955.17|13835.17|13954.2|13834.2|8
1651668960000|2022-05-04 12:56:00|13954.85|13834.85|13954.55|13834.55|13955.21|13835.21|13952.6|13832.6|9
1651668970000|2022-05-04 12:56:10|13955.17|13835.17|13960.99|13840.99|13961.64|13841.64|13955.17|13835.17|10
1651668980000|2022-05-04 12:56:20|13960.95|13840.95|13963.8|13843.8|13963.8|13843.8|13960.37|13840.37|10
1651668990000|2022-05-04 12:56:30|13963.98|13843.98|13968.22|13848.22|13968.23|13848.23|13963.96|13843.96|10
1651669000000|2022-05-04 12:56:40|13968.47|13848.47|13970.65|13850.65|13971.07|13851.07|13968.41|13848.41|10
1651669010000|2022-05-04 12:56:50|13970.72|13850.72|13971.79|13851.79|13971.79|13851.79|13970.72|13850.72|10
1651669020000|2022-05-04 12:57:00|13971.95|13851.95|13973.96|13853.96|13974.49|13854.49|13971.95|13851.95|9
1651669030000|2022-05-04 12:57:10|13974.14|13854.14|13971.19|13851.19|13974.14|13854.14|13971.19|13851.19|10
1651669040000|2022-05-04 12:57:20|13970.46|13850.46|13969.89|13849.89|13970.53|13850.53|13969|13849|10
1651669050000|2022-05-04 12:57:30|13968.57|13848.57|13966.45|13846.45|13968.57|13848.57|13966.45|13846.45|10
1651669060000|2022-05-04 12:57:40|13966.32|13846.32|13962.67|13842.67|13966.32|13846.32|13962.67|13842.67|9
1651669070000|2022-05-04 12:57:50|13962.44|13842.44|13962.54|13842.54|13962.64|13842.64|13962.23|13842.23|10
1651669080000|2022-05-04 12:58:00|13962.34|13842.34|13961.6|13841.6|13962.34|13842.34|13961.36|13841.36|8
1651669090000|2022-05-04 12:58:10|13961.71|13841.71|13961.18|13841.18|13961.71|13841.71|13961.13|13841.13|10
1651669100000|2022-05-04 12:58:20|13961.1|13841.1|13960.58|13840.58|13961.34|13841.34|13960.58|13840.58|9
1651669110000|2022-05-04 12:58:30|13961.11|13841.11|13960.13|13840.13|13961.11|13841.11|13960.12|13840.12|10
1651669120000|2022-05-04 12:58:40|13960.11|13840.11|13961.05|13841.05|13961.05|13841.05|13959.52|13839.52|9
1651669130000|2022-05-04 12:58:50|13961.22|13841.22|13961.3|13841.3|13961.67|13841.67|13961.19|13841.19|9
1651669140000|2022-05-04 12:59:00|13961.02|13841.02|13961.54|13841.54|13961.54|13841.54|13961.02|13841.02|10
1651669150000|2022-05-04 12:59:10|13961.65|13841.65|13961.08|13841.08|13961.65|13841.65|13961.08|13841.08|9
1651669160000|2022-05-04 12:59:20|13959.53|13839.53|13958.72|13838.72|13959.54|13839.54|13958.72|13838.72|10
1651669170000|2022-05-04 12:59:30|13958.76|13838.76|13956.85|13836.85|13958.76|13838.76|13956.79|13836.79|10
1651669180000|2022-05-04 12:59:40|13956.56|13836.56|13954.28|13834.28|13956.56|13836.56|13954.28|13834.28|9
1651669190000|2022-05-04 12:59:50|13953.7|13833.7|13954.02|13834.02|13954.2|13834.2|13953.7|13833.7|10
1651669200000|2022-05-04 13:00:00|13953.69|13833.69|13952.78|13832.78|13953.74|13833.74|13952.71|13832.71|10
1651669210000|2022-05-04 13:00:10|13952.68|13832.68|13954.74|13834.74|13954.74|13834.74|13952.68|13832.68|9
1651669220000|2022-05-04 13:00:20|13954.64|13834.64|13956.68|13836.68|13956.68|13836.68|13954.64|13834.64|10
1651669230000|2022-05-04 13:00:30|13956.57|13836.57|13957.58|13837.58|13957.66|13837.66|13956.52|13836.52|10
1651669240000|2022-05-04 13:00:40|13957.69|13837.69|13958.13|13838.13|13958.4|13838.4|13957.69|13837.69|9
1651669250000|2022-05-04 13:00:50|13957.86|13837.86|13959.28|13839.28|13959.28|13839.28|13957.86|13837.86|9
1651669260000|2022-05-04 13:01:00|13959.11|13839.11|13959.36|13839.36|13959.47|13839.47|13958.56|13838.56|7
1651669270000|2022-05-04 13:01:10|13959.34|13839.34|13960.03|13840.03|13960.33|13840.33|13959.26|13839.26|10
1651669280000|2022-05-04 13:01:20|13960.16|13840.16|13961.91|13841.91|13961.91|13841.91|13960.16|13840.16|10
1651669290000|2022-05-04 13:01:30|13961.68|13841.68|13962.35|13842.35|13962.56|13842.56|13961.68|13841.68|9
1651669300000|2022-05-04 13:01:40|13962.96|13842.96|13963.23|13843.23|13963.44|13843.44|13962.43|13842.43|10
1651669310000|2022-05-04 13:01:50|13963.84|13843.84|13966.85|13846.85|13966.85|13846.85|13963.02|13843.02|10
1651669320000|2022-05-04 13:02:00|13967.05|13847.05|13970.05|13850.05|13970.29|13850.29|13967.05|13847.05|10
1651669330000|2022-05-04 13:02:10|13970.19|13850.19|13971.64|13851.64|13971.64|13851.64|13970.19|13850.19|9
1651669340000|2022-05-04 13:02:20|13972.26|13852.26|13974.01|13854.01|13974.19|13854.19|13972.17|13852.17|10
1651669350000|2022-05-04 13:02:30|13973.88|13853.88|13976.1|13856.1|13976.1|13856.1|13973.88|13853.88|10
1651669360000|2022-05-04 13:02:40|13976.17|13856.17|13977.94|13857.94|13978.02|13858.02|13976.17|13856.17|9
1651669370000|2022-05-04 13:02:50|13978.09|13858.09|13977.91|13857.91|13978.33|13858.33|13977.6|13857.6|10
1651669380000|2022-05-04 13:03:00|13977.81|13857.81|13978.16|13858.16|13978.16|13858.16|13977.24|13857.24|10
1651669390000|2022-05-04 13:03:10|13977.69|13857.69|13977.19|13857.19|13977.99|13857.99|13977.19|13857.19|10
1651669400000|2022-05-04 13:03:20|13977.23|13857.23|13977.44|13857.44|13978.24|13858.24|13977.23|13857.23|10
1651669410000|2022-05-04 13:03:30|13977.69|13857.69|13974.86|13854.86|13977.69|13857.69|13974.86|13854.86|10
1651669420000|2022-05-04 13:03:40|13974.09|13854.09|13974.02|13854.02|13975.45|13855.45|13974.02|13854.02|10
1651669430000|2022-05-04 13:03:50|13974.12|13854.12|13971.23|13851.23|13974.12|13854.12|13971.23|13851.23|10
1651669440000|2022-05-04 13:04:00|13971.72|13851.72|13971.14|13851.14|13971.72|13851.72|13971.13|13851.13|10
1651669450000|2022-05-04 13:04:10|13971.12|13851.12|13972.62|13852.62|13972.76|13852.76|13971.12|13851.12|10
1651669460000|2022-05-04 13:04:20|13972.38|13852.38|13971.73|13851.73|13972.38|13852.38|13971.38|13851.38|10
1651669470000|2022-05-04 13:04:30|13971.78|13851.78|13971.64|13851.64|13971.78|13851.78|13971.39|13851.39|9
1651669480000|2022-05-04 13:04:40|13971.73|13851.73|13972.22|13852.22|13972.22|13852.22|13971.61|13851.61|10
1651669490000|2022-05-04 13:04:50|13972.59|13852.59|13971.4|13851.4|13972.59|13852.59|13971.35|13851.35|9
1651669500000|2022-05-04 13:05:00|13971.84|13851.84|13971.35|13851.35|13971.84|13851.84|13970.96|13850.96|10
1651669510000|2022-05-04 13:05:10|13971.68|13851.68|13970.85|13850.85|13971.91|13851.91|13970.85|13850.85|10
1651669520000|2022-05-04 13:05:20|13970.83|13850.83|13970.95|13850.95|13971.37|13851.37|13970.56|13850.56|10
1651669530000|2022-05-04 13:05:30|13971.23|13851.23|13971.29|13851.29|13971.72|13851.72|13970.44|13850.44|10
1651669540000|2022-05-04 13:05:40|13971.13|13851.13|13970.75|13850.75|13971.74|13851.74|13970.75|13850.75|10
1651669550000|2022-05-04 13:05:50|13970.74|13850.74|13970.92|13850.92|13970.92|13850.92|13970.72|13850.72|10
1651669560000|2022-05-04 13:06:00|13970.85|13850.85|13969.95|13849.95|13970.85|13850.85|13969.45|13849.45|9
1651669570000|2022-05-04 13:06:10|13969.5|13849.5|13969.57|13849.57|13970.25|13850.25|13969.43|13849.43|9
1651669580000|2022-05-04 13:06:20|13970.32|13850.32|13969.82|13849.82|13970.32|13850.32|13969.56|13849.56|10
1651669590000|2022-05-04 13:06:30|13969.96|13849.96|13970.14|13850.14|13970.43|13850.43|13969.82|13849.82|8
1651669600000|2022-05-04 13:06:40|13969.63|13849.63|13970.67|13850.67|13971.02|13851.02|13969.63|13849.63|9
1651669610000|2022-05-04 13:06:50|13970.86|13850.86|13970.75|13850.75|13971.48|13851.48|13970.68|13850.68|10
1651669620000|2022-05-04 13:07:00|13971.15|13851.15|13971.96|13851.96|13972.09|13852.09|13970.85|13850.85|10
1651669630000|2022-05-04 13:07:10|13971.82|13851.82|13970.56|13850.56|13971.9|13851.9|13969.78|13849.78|10
1651669640000|2022-05-04 13:07:20|13970.1|13850.1|13969.9|13849.9|13970.43|13850.43|13969.43|13849.43|10
1651669650000|2022-05-04 13:07:30|13970.2|13850.2|13966.69|13846.69|13970.2|13850.2|13966.4|13846.4|10
1651669660000|2022-05-04 13:07:40|13966.51|13846.51|13966.85|13846.85|13967.12|13847.12|13966.51|13846.51|8
1651669670000|2022-05-04 13:07:50|13966.9|13846.9|13967.35|13847.35|13967.57|13847.57|13966.9|13846.9|10
1651669680000|2022-05-04 13:08:00|13968|13848|13967|13847|13968|13848|13967|13847|9
1651669690000|2022-05-04 13:08:10|13966.92|13846.92|13965.7|13845.7|13967.07|13847.07|13965.7|13845.7|8
1651669700000|2022-05-04 13:08:20|13965.35|13845.35|13965.29|13845.29|13965.44|13845.44|13965.11|13845.11|10
1651669710000|2022-05-04 13:08:30|13965.38|13845.38|13964.46|13844.46|13965.38|13845.38|13964.46|13844.46|10
1651669720000|2022-05-04 13:08:40|13964.45|13844.45|13964.77|13844.77|13965.45|13845.45|13963.75|13843.75|10
1651669730000|2022-05-04 13:08:50|13965.12|13845.12|13965.98|13845.98|13966.96|13846.96|13964.93|13844.93|10
1651669740000|2022-05-04 13:09:00|13966.13|13846.13|13966.7|13846.7|13967.23|13847.23|13966.13|13846.13|10
1651669750000|2022-05-04 13:09:10|13967.18|13847.18|13967.46|13847.46|13967.99|13847.99|13967.18|13847.18|10
1651669760000|2022-05-04 13:09:20|13967.84|13847.84|13969.44|13849.44|13969.73|13849.73|13967.84|13847.84|9
1651669770000|2022-05-04 13:09:30|13970.01|13850.01|13970.7|13850.7|13970.9|13850.9|13969.64|13849.64|9
1651669780000|2022-05-04 13:09:40|13970.98|13850.98|13971.34|13851.34|13971.6|13851.6|13970.98|13850.98|10
1651669790000|2022-05-04 13:09:50|13971.3|13851.3|13972.17|13852.17|13972.73|13852.73|13971.19|13851.19|10
1651669800000|2022-05-04 13:10:00|13972.03|13852.03|13971.81|13851.81|13972.19|13852.19|13971.42|13851.42|9
1651669810000|2022-05-04 13:10:10|13971.86|13851.86|13971.7|13851.7|13972.03|13852.03|13971.58|13851.58|10
1651669820000|2022-05-04 13:10:20|13971.53|13851.53|13970.84|13850.84|13971.75|13851.75|13970.73|13850.73|10
1651669830000|2022-05-04 13:10:30|13969.63|13849.63|13968.25|13848.25|13970.29|13850.29|13968.25|13848.25|10
1651669840000|2022-05-04 13:10:40|13967.98|13847.98|13968.85|13848.85|13969.12|13849.12|13967.98|13847.98|10
1651669850000|2022-05-04 13:10:50|13968.55|13848.55|13966.59|13846.59|13968.55|13848.55|13966.59|13846.59|10
1651669860000|2022-05-04 13:11:00|13966.43|13846.43|13965.34|13845.34|13966.43|13846.43|13965.34|13845.34|10
1651669870000|2022-05-04 13:11:10|13965.6|13845.6|13965.64|13845.64|13966.01|13846.01|13965.49|13845.49|10
1651669880000|2022-05-04 13:11:20|13966.33|13846.33|13966.57|13846.57|13966.63|13846.63|13965.71|13845.71|10
1651669890000|2022-05-04 13:11:30|13966.04|13846.04|13965.88|13845.88|13966.74|13846.74|13965.49|13845.49|10
1651669900000|2022-05-04 13:11:40|13965.53|13845.53|13965.22|13845.22|13965.72|13845.72|13965.22|13845.22|9
1651669910000|2022-05-04 13:11:50|13965.93|13845.93|13964.32|13844.32|13965.93|13845.93|13964.19|13844.19|10
1651669920000|2022-05-04 13:12:00|13964.33|13844.33|13965.91|13845.91|13965.91|13845.91|13964.18|13844.18|10
1651669930000|2022-05-04 13:12:10|13966.15|13846.15|13970.24|13850.24|13970.24|13850.24|13965.88|13845.88|9
1651669940000|2022-05-04 13:12:20|13970.3|13850.3|13971.15|13851.15|13971.64|13851.64|13970.2|13850.2|10
1651669950000|2022-05-04 13:12:30|13970.12|13850.12|13969.74|13849.74|13971.06|13851.06|13969.74|13849.74|9
1651669960000|2022-05-04 13:12:40|13969.54|13849.54|13968.15|13848.15|13969.54|13849.54|13968.15|13848.15|10
1651669970000|2022-05-04 13:12:50|13967.87|13847.87|13967.03|13847.03|13968.15|13848.15|13966.68|13846.68|10
1651669980000|2022-05-04 13:13:00|13966.12|13846.12|13964.72|13844.72|13966.12|13846.12|13964.72|13844.72|10
1651669990000|2022-05-04 13:13:10|13964.16|13844.16|13963.81|13843.81|13964.37|13844.37|13963.61|13843.61|10
1651670000000|2022-05-04 13:13:20|13963.01|13843.01|13961.98|13841.98|13963.04|13843.04|13961.98|13841.98|10
1651670010000|2022-05-04 13:13:30|13962.21|13842.21|13962.28|13842.28|13962.9|13842.9|13962.21|13842.21|10
1651670020000|2022-05-04 13:13:40|13962.21|13842.21|13962.69|13842.69|13962.91|13842.91|13962.21|13842.21|10
1651670030000|2022-05-04 13:13:50|13962.17|13842.17|13962.36|13842.36|13962.46|13842.46|13962|13842|10
1651670040000|2022-05-04 13:14:00|13962.56|13842.56|13963.83|13843.83|13963.83|13843.83|13962.45|13842.45|10
1651670050000|2022-05-04 13:14:10|13963.76|13843.76|13966.12|13846.12|13966.47|13846.47|13963.76|13843.76|10
1651670060000|2022-05-04 13:14:20|13966.97|13846.97|13967.53|13847.53|13967.53|13847.53|13966.03|13846.03|10
1651670070000|2022-05-04 13:14:30|13967.37|13847.37|13968.59|13848.59|13969.39|13849.39|13967.24|13847.24|9
1651670080000|2022-05-04 13:14:40|13969.68|13849.68|13968.7|13848.7|13969.68|13849.68|13967.98|13847.98|9
1651670090000|2022-05-04 13:14:50|13969.25|13849.25|13968.45|13848.45|13969.25|13849.25|13968.41|13848.41|10
1651670100000|2022-05-04 13:15:00|13968.25|13848.25|13966.98|13846.98|13968.25|13848.25|13966.2|13846.2|8
1651670110000|2022-05-04 13:15:10|13966.87|13846.87|13966.69|13846.69|13966.87|13846.87|13966.21|13846.21|10
1651670120000|2022-05-04 13:15:20|13966.09|13846.09|13967.79|13847.79|13968.18|13848.18|13966.09|13846.09|9
1651670130000|2022-05-04 13:15:30|13969.02|13849.02|13969.99|13849.99|13970.85|13850.85|13968.54|13848.54|9
1651670140000|2022-05-04 13:15:40|13969.93|13849.93|13972.11|13852.11|13972.38|13852.38|13969.93|13849.93|10
1651670150000|2022-05-04 13:15:50|13972.23|13852.23|13972.79|13852.79|13973.12|13853.12|13972.23|13852.23|9
1651670160000|2022-05-04 13:16:00|13972.61|13852.61|13973.23|13853.23|13973.23|13853.23|13972.43|13852.43|10
1651670170000|2022-05-04 13:16:10|13972.96|13852.96|13973.14|13853.14|13973.39|13853.39|13972.85|13852.85|10
1651670180000|2022-05-04 13:16:20|13973.3|13853.3|13972.66|13852.66|13973.9|13853.9|13972.66|13852.66|10
1651670190000|2022-05-04 13:16:30|13972.38|13852.38|13972.63|13852.63|13972.93|13852.93|13972.38|13852.38|10
1651670200000|2022-05-04 13:16:40|13972.72|13852.72|13972.31|13852.31|13972.83|13852.83|13972.31|13852.31|10
1651670210000|2022-05-04 13:16:50|13972.49|13852.49|13972.72|13852.72|13972.89|13852.89|13972.22|13852.22|10
1651670220000|2022-05-04 13:17:00|13972.99|13852.99|13973.87|13853.87|13973.87|13853.87|13972.99|13852.99|8
1651670230000|2022-05-04 13:17:10|13973.88|13853.88|13974.78|13854.78|13974.93|13854.93|13973.88|13853.88|9
1651670240000|2022-05-04 13:17:20|13973.99|13853.99|13973.73|13853.73|13974.16|13854.16|13973.51|13853.51|10
1651670250000|2022-05-04 13:17:30|13973.22|13853.22|13973.91|13853.91|13974.25|13854.25|13973.17|13853.17|10
1651670260000|2022-05-04 13:17:40|13974.42|13854.42|13973.92|13853.92|13974.67|13854.67|13973.87|13853.87|10
1651670270000|2022-05-04 13:17:50|13974.12|13854.12|13975.8|13855.8|13975.8|13855.8|13974.12|13854.12|10
1651670280000|2022-05-04 13:18:00|13975.29|13855.29|13976.73|13856.73|13976.73|13856.73|13975.29|13855.29|10
1651670290000|2022-05-04 13:18:10|13977.2|13857.2|13978.63|13858.63|13978.63|13858.63|13976.67|13856.67|10
1651670300000|2022-05-04 13:18:20|13978.69|13858.69|13979.87|13859.87|13979.87|13859.87|13978.17|13858.17|10
1651670310000|2022-05-04 13:18:30|13980.09|13860.09|13982.02|13862.02|13982.02|13862.02|13980.09|13860.09|10
1651670320000|2022-05-04 13:18:40|13981.86|13861.86|13984.76|13864.76|13984.76|13864.76|13981.86|13861.86|10
1651670330000|2022-05-04 13:18:50|13984.35|13864.35|13986.51|13866.51|13987.36|13867.36|13984.35|13864.35|10
1651670340000|2022-05-04 13:19:00|13986.2|13866.2|13983.86|13863.86|13986.2|13866.2|13983.67|13863.67|10
1651670350000|2022-05-04 13:19:10|13983.58|13863.58|13983.4|13863.4|13983.65|13863.65|13983.22|13863.22|10
1651670360000|2022-05-04 13:19:20|13983.44|13863.44|13983.09|13863.09|13983.44|13863.44|13982.8|13862.8|9
1651670370000|2022-05-04 13:19:30|13983.01|13863.01|13982.3|13862.3|13983.3|13863.3|13981.81|13861.81|10
1651670380000|2022-05-04 13:19:40|13982.42|13862.42|13981.83|13861.83|13982.42|13862.42|13981.83|13861.83|10
1651670390000|2022-05-04 13:19:50|13982.06|13862.06|13981.41|13861.41|13982.29|13862.29|13981.41|13861.41|10
1651670400000|2022-05-04 13:20:00|13981.56|13861.56|13980.75|13860.75|13981.63|13861.63|13980.75|13860.75|10
1651670410000|2022-05-04 13:20:10|13980.57|13860.57|13982.28|13862.28|13982.28|13862.28|13980.53|13860.53|10
1651670420000|2022-05-04 13:20:20|13981.43|13861.43|13982.75|13862.75|13983.35|13863.35|13981.43|13861.43|10
1651670430000|2022-05-04 13:20:30|13982.92|13862.92|13983.82|13863.82|13983.82|13863.82|13982.92|13862.92|10
1651670440000|2022-05-04 13:20:40|13983.46|13863.46|13982.04|13862.04|13983.46|13863.46|13982.04|13862.04|10
1651670450000|2022-05-04 13:20:50|13982.29|13862.29|13982.42|13862.42|13982.97|13862.97|13981.82|13861.82|10
1651670460000|2022-05-04 13:21:00|13982.57|13862.57|13983.99|13863.99|13983.99|13863.99|13982.53|13862.53|10
1651670470000|2022-05-04 13:21:10|13983.89|13863.89|13984.42|13864.42|13984.65|13864.65|13983.73|13863.73|9
1651670480000|2022-05-04 13:21:20|13984.34|13864.34|13984.96|13864.96|13985.08|13865.08|13984.27|13864.27|9
1651670490000|2022-05-04 13:21:30|13984.93|13864.93|13986.43|13866.43|13986.43|13866.43|13984.93|13864.93|10
1651670500000|2022-05-04 13:21:40|13985.69|13865.69|13987.48|13867.48|13987.85|13867.85|13985.69|13865.69|10
1651670510000|2022-05-04 13:21:50|13987.45|13867.45|13987.66|13867.66|13988.29|13868.29|13987.45|13867.45|10
1651670520000|2022-05-04 13:22:00|13987.96|13867.96|13990.57|13870.57|13991.03|13871.03|13987.96|13867.96|10
1651670530000|2022-05-04 13:22:10|13989.31|13869.31|13990.72|13870.72|13990.97|13870.97|13989.31|13869.31|10
1651670540000|2022-05-04 13:22:20|13990.77|13870.77|13993.04|13873.04|13993.04|13873.04|13990.77|13870.77|10
1651670550000|2022-05-04 13:22:30|13992.69|13872.69|13993.73|13873.73|13993.78|13873.78|13992.69|13872.69|10
1651670560000|2022-05-04 13:22:40|13993.74|13873.74|13993.91|13873.91|13994.27|13874.27|13993.66|13873.66|10
1651670570000|2022-05-04 13:22:50|13993.59|13873.59|13991.96|13871.96|13993.59|13873.59|13991.96|13871.96|10
1651670580000|2022-05-04 13:23:00|13992.12|13872.12|13992.94|13872.94|13992.94|13872.94|13992.01|13872.01|10
1651670590000|2022-05-04 13:23:10|13992.15|13872.15|13992.27|13872.27|13992.66|13872.66|13992.15|13872.15|9
1651670600000|2022-05-04 13:23:20|13992.45|13872.45|13991.15|13871.15|13992.45|13872.45|13991|13871|10
1651670610000|2022-05-04 13:23:30|13990.8|13870.8|13990.55|13870.55|13990.9|13870.9|13990.2|13870.2|10
1651670620000|2022-05-04 13:23:40|13990.35|13870.35|13991.24|13871.24|13991.8|13871.8|13989.8|13869.8|10
1651670630000|2022-05-04 13:23:50|13991.16|13871.16|13992.93|13872.93|13993.24|13873.24|13991.16|13871.16|10
1651670640000|2022-05-04 13:24:00|13992.92|13872.92|13994.19|13874.19|13994.19|13874.19|13992.92|13872.92|10
1651670650000|2022-05-04 13:24:10|13994.39|13874.39|13994.18|13874.18|13994.39|13874.39|13993.71|13873.71|9
1651670660000|2022-05-04 13:24:20|13994.32|13874.32|13995.46|13875.46|13995.67|13875.67|13994.3|13874.3|9
1651670670000|2022-05-04 13:24:30|13995.22|13875.22|13995.07|13875.07|13995.93|13875.93|13994.89|13874.89|10
1651670680000|2022-05-04 13:24:40|13994.08|13874.08|13993.59|13873.59|13994.32|13874.32|13993.59|13873.59|10
1651670690000|2022-05-04 13:24:50|13993.66|13873.66|13994.12|13874.12|13994.16|13874.16|13993.5|13873.5|9
1651670700000|2022-05-04 13:25:00|13994.17|13874.17|13994.53|13874.53|13994.53|13874.53|13994.1|13874.1|9
1651670710000|2022-05-04 13:25:10|13994.45|13874.45|13994.43|13874.43|13994.62|13874.62|13994.22|13874.22|10
1651670720000|2022-05-04 13:25:20|13994.22|13874.22|13994.65|13874.65|13994.65|13874.65|13993.99|13873.99|10
1651670730000|2022-05-04 13:25:30|13994.67|13874.67|13994.74|13874.74|13995.08|13875.08|13994.67|13874.67|8
1651670740000|2022-05-04 13:25:40|13994.68|13874.68|13996.09|13876.09|13996.09|13876.09|13994.68|13874.68|10
1651670750000|2022-05-04 13:25:50|13996.05|13876.05|13997.47|13877.47|13997.85|13877.85|13995.75|13875.75|9
1651670760000|2022-05-04 13:26:00|13998.55|13878.55|14000.16|13880.16|14000.46|13880.46|13997.77|13877.77|10
1651670770000|2022-05-04 13:26:10|14000.91|13880.91|14001.27|13881.27|14001.64|13881.64|14000.54|13880.54|10
1651670780000|2022-05-04 13:26:20|14000.32|13880.32|13998.52|13878.52|14000.68|13880.68|13998.52|13878.52|10
1651670790000|2022-05-04 13:26:30|13999.1|13879.1|13997.39|13877.39|13999.1|13879.1|13997.06|13877.06|10
1651670800000|2022-05-04 13:26:40|13997.46|13877.46|13996.41|13876.41|13997.46|13877.46|13996.32|13876.32|10
1651670810000|2022-05-04 13:26:50|13996.49|13876.49|13993.24|13873.24|13996.49|13876.49|13993.24|13873.24|10
1651670820000|2022-05-04 13:27:00|13993.13|13873.13|13993.47|13873.47|13993.56|13873.56|13993.04|13873.04|10
1651670830000|2022-05-04 13:27:10|13993.5|13873.5|13994.46|13874.46|13994.97|13874.97|13993.43|13873.43|10
1651670840000|2022-05-04 13:27:20|13994.33|13874.33|13993.43|13873.43|13994.33|13874.33|13993.43|13873.43|9
1651670850000|2022-05-04 13:27:30|13993.61|13873.61|13993.29|13873.29|13993.61|13873.61|13992.9|13872.9|10
1651670860000|2022-05-04 13:27:40|13993.45|13873.45|13991.21|13871.21|13993.45|13873.45|13991.2|13871.2|9
1651670870000|2022-05-04 13:27:50|13991.4|13871.4|13987.51|13867.51|13991.4|13871.4|13986.82|13866.82|10
1651670880000|2022-05-04 13:28:00|13987.07|13867.07|13984.02|13864.02|13987.47|13867.47|13983.93|13863.93|10
1651670890000|2022-05-04 13:28:10|13982.48|13862.48|13983.37|13863.37|13983.63|13863.63|13980.52|13860.52|10
1651670900000|2022-05-04 13:28:20|13984.58|13864.58|13984.61|13864.61|13984.87|13864.87|13984.04|13864.04|10
1651670910000|2022-05-04 13:28:30|13985.18|13865.18|13985.1|13865.1|13985.48|13865.48|13984.77|13864.77|10
1651670920000|2022-05-04 13:28:40|13985|13865|13984.1|13864.1|13985|13865|13984.09|13864.09|10
1651670930000|2022-05-04 13:28:50|13984.26|13864.26|13982.72|13862.72|13984.27|13864.27|13982.33|13862.33|10
1651670940000|2022-05-04 13:29:00|13981.69|13861.69|13981.8|13861.8|13982.85|13862.85|13981.53|13861.53|9
1651670950000|2022-05-04 13:29:10|13981.33|13861.33|13981.46|13861.46|13981.69|13861.69|13980.85|13860.85|9
1651670960000|2022-05-04 13:29:20|13981.59|13861.59|13982.39|13862.39|13982.47|13862.47|13980.83|13860.83|10
1651670970000|2022-05-04 13:29:30|13982.59|13862.59|13983.15|13863.15|13983.31|13863.31|13982.45|13862.45|10
1651670980000|2022-05-04 13:29:40|13983.17|13863.17|13983.62|13863.62|13983.62|13863.62|13983.04|13863.04|9
1651670990000|2022-05-04 13:29:50|13983.08|13863.08|13982.22|13862.22|13983.1|13863.1|13982.22|13862.22|10
1651671000000|2022-05-04 13:30:00|13982.1|13862.1|13982.87|13862.87|13982.87|13862.87|13981.93|13861.93|10
1651671010000|2022-05-04 13:30:10|13982.44|13862.44|13983.06|13863.06|13983.44|13863.44|13982.34|13862.34|10
1651671020000|2022-05-04 13:30:20|13983.51|13863.51|13977.75|13857.75|13983.51|13863.51|13977.75|13857.75|10
1651671030000|2022-05-04 13:30:30|13978.22|13858.22|13972.19|13852.19|13978.22|13858.22|13972.19|13852.19|10
1651671040000|2022-05-04 13:30:40|13971.62|13851.62|13968.47|13848.47|13971.62|13851.62|13968.47|13848.47|10
1651671050000|2022-05-04 13:30:50|13964.96|13844.96|13959.54|13839.54|13964.96|13844.96|13959.54|13839.54|10
1651671060000|2022-05-04 13:31:00|13959.49|13839.49|13955.7|13835.7|13959.49|13839.49|13955.7|13835.7|10
1651671070000|2022-05-04 13:31:10|13954.79|13834.79|13949.13|13829.13|13954.79|13834.79|13949.13|13829.13|10
1651671080000|2022-05-04 13:31:20|13946.98|13826.98|13943.51|13823.51|13947.37|13827.37|13943.51|13823.51|10
1651671090000|2022-05-04 13:31:30|13943.35|13823.35|13940.79|13820.79|13943.35|13823.35|13940.79|13820.79|10
1651671100000|2022-05-04 13:31:40|13940.95|13820.95|13943.5|13823.5|13943.5|13823.5|13940.95|13820.95|10
1651671110000|2022-05-04 13:31:50|13943.32|13823.32|13943.01|13823.01|13943.72|13823.72|13942.68|13822.68|10
1651671120000|2022-05-04 13:32:00|13943.04|13823.04|13943.96|13823.96|13943.96|13823.96|13942.49|13822.49|10
1651671130000|2022-05-04 13:32:10|13944.27|13824.27|13946.6|13826.6|13946.7|13826.7|13944.27|13824.27|10
1651671140000|2022-05-04 13:32:20|13946.46|13826.46|13948.86|13828.86|13948.95|13828.95|13946.34|13826.34|10
1651671150000|2022-05-04 13:32:30|13949.71|13829.71|13948.56|13828.56|13950.83|13830.83|13948.56|13828.56|10
1651671160000|2022-05-04 13:32:40|13948.32|13828.32|13944.89|13824.89|13948.61|13828.61|13944.89|13824.89|10
1651671170000|2022-05-04 13:32:50|13944.12|13824.12|13944.99|13824.99|13944.99|13824.99|13943.78|13823.78|10
1651671180000|2022-05-04 13:33:00|13945.37|13825.37|13943.52|13823.52|13945.49|13825.49|13943.52|13823.52|10
1651671190000|2022-05-04 13:33:10|13943.49|13823.49|13941.87|13821.87|13943.49|13823.49|13941.64|13821.64|10
1651671200000|2022-05-04 13:33:20|13941.82|13821.82|13941.15|13821.15|13942.38|13822.38|13940.95|13820.95|9
1651671210000|2022-05-04 13:33:30|13941.56|13821.56|13942.54|13822.54|13942.74|13822.74|13941.56|13821.56|10
1651671220000|2022-05-04 13:33:40|13942.77|13822.77|13943.77|13823.77|13943.91|13823.91|13942.39|13822.39|10
1651671230000|2022-05-04 13:33:50|13943.91|13823.91|13943.37|13823.37|13943.91|13823.91|13943.37|13823.37|9
1651671240000|2022-05-04 13:34:00|13943.91|13823.91|13943.8|13823.8|13944.88|13824.88|13943.77|13823.77|9
1651671250000|2022-05-04 13:34:10|13943.63|13823.63|13943.06|13823.06|13945.09|13825.09|13943.06|13823.06|10
1651671260000|2022-05-04 13:34:20|13942.83|13822.83|13941.81|13821.81|13942.86|13822.86|13941.81|13821.81|10
1651671270000|2022-05-04 13:34:30|13941.93|13821.93|13941.45|13821.45|13942.44|13822.44|13941.45|13821.45|10
1651671280000|2022-05-04 13:34:40|13941.9|13821.9|13941.78|13821.78|13942.45|13822.45|13941.78|13821.78|10
1651671290000|2022-05-04 13:34:50|13941.36|13821.36|13941.19|13821.19|13941.66|13821.66|13940.98|13820.98|10
1651671300000|2022-05-04 13:35:00|13940.78|13820.78|13940.03|13820.03|13940.78|13820.78|13939.77|13819.77|9
1651671310000|2022-05-04 13:35:10|13940.55|13820.55|13941.94|13821.94|13941.94|13821.94|13940.29|13820.29|10
1651671320000|2022-05-04 13:35:20|13941.77|13821.77|13941.56|13821.56|13941.93|13821.93|13941.44|13821.44|8
1651671330000|2022-05-04 13:35:30|13941.26|13821.26|13942.94|13822.94|13942.94|13822.94|13941.26|13821.26|10
1651671340000|2022-05-04 13:35:40|13942.81|13822.81|13941.73|13821.73|13943.05|13823.05|13941.62|13821.62|10
1651671350000|2022-05-04 13:35:50|13939.73|13819.73|13936.61|13816.61|13939.73|13819.73|13936.56|13816.56|10
1651671360000|2022-05-04 13:36:00|13935.5|13815.5|13934.72|13814.72|13935.5|13815.5|13934.47|13814.47|9
1651671370000|2022-05-04 13:36:10|13934.62|13814.62|13935.31|13815.31|13935.44|13815.44|13934.62|13814.62|10
1651671380000|2022-05-04 13:36:20|13937.98|13817.98|13942.8|13822.8|13942.8|13822.8|13937.98|13817.98|10
1651671390000|2022-05-04 13:36:30|13942.48|13822.48|13945.42|13825.42|13945.85|13825.85|13942.48|13822.48|10
1651671400000|2022-05-04 13:36:40|13945.2|13825.2|13945.61|13825.61|13945.82|13825.82|13945.2|13825.2|10
1651671410000|2022-05-04 13:36:50|13945.98|13825.98|13945.21|13825.21|13946.26|13826.26|13945.21|13825.21|10
1651671420000|2022-05-04 13:37:00|13945.32|13825.32|13945.34|13825.34|13945.54|13825.54|13944.85|13824.85|10
1651671430000|2022-05-04 13:37:10|13945.56|13825.56|13950.66|13830.66|13950.66|13830.66|13945.56|13825.56|10
1651671440000|2022-05-04 13:37:20|13950.16|13830.16|13947.96|13827.96|13950.16|13830.16|13947.96|13827.96|10
1651671450000|2022-05-04 13:37:30|13947.53|13827.53|13947.81|13827.81|13948.1|13828.1|13947.24|13827.24|9
1651671460000|2022-05-04 13:37:40|13947.93|13827.93|13948.59|13828.59|13948.85|13828.85|13947.93|13827.93|10
1651671470000|2022-05-04 13:37:50|13949.48|13829.48|13949.43|13829.43|13949.9|13829.9|13949.26|13829.26|10
1651671480000|2022-05-04 13:38:00|13949.72|13829.72|13947.3|13827.3|13949.8|13829.8|13947.23|13827.23|9
1651671490000|2022-05-04 13:38:10|13947.24|13827.24|13944.17|13824.17|13947.24|13827.24|13943.81|13823.81|10
1651671500000|2022-05-04 13:38:20|13944.02|13824.02|13943.35|13823.35|13944.02|13824.02|13943.23|13823.23|9
1651671510000|2022-05-04 13:38:30|13943.25|13823.25|13945.12|13825.12|13945.12|13825.12|13943.15|13823.15|10
1651671520000|2022-05-04 13:38:40|13945.25|13825.25|13945.34|13825.34|13945.34|13825.34|13944.96|13824.96|9
1651671530000|2022-05-04 13:38:50|13946.03|13826.03|13945.98|13825.98|13946.54|13826.54|13945.98|13825.98|10
1651671540000|2022-05-04 13:39:00|13946.16|13826.16|13946.54|13826.54|13946.54|13826.54|13945.83|13825.83|10
1651671550000|2022-05-04 13:39:10|13946.2|13826.2|13946.78|13826.78|13946.96|13826.96|13946.19|13826.19|10
1651671560000|2022-05-04 13:39:20|13946.71|13826.71|13947.22|13827.22|13947.39|13827.39|13946.71|13826.71|10
1651671570000|2022-05-04 13:39:30|13947.34|13827.34|13945.41|13825.41|13947.34|13827.34|13945.41|13825.41|10
1651671580000|2022-05-04 13:39:40|13945.06|13825.06|13943.12|13823.12|13945.06|13825.06|13943.12|13823.12|10
1651671590000|2022-05-04 13:39:50|13942.9|13822.9|13941.36|13821.36|13942.9|13822.9|13941.36|13821.36|10
1651671600000|2022-05-04 13:40:00|13941.13|13821.13|13936.43|13816.43|13941.13|13821.13|13936.43|13816.43|10
1651671610000|2022-05-04 13:40:10|13936.05|13816.05|13932.25|13812.25|13936.05|13816.05|13931.74|13811.74|10
1651671620000|2022-05-04 13:40:20|13932.2|13812.2|13932.88|13812.88|13932.89|13812.89|13932.16|13812.16|10
1651671630000|2022-05-04 13:40:30|13932.67|13812.67|13935.65|13815.65|13935.65|13815.65|13932.61|13812.61|10
1651671640000|2022-05-04 13:40:40|13938.43|13818.43|13943.84|13823.84|13945.01|13825.01|13938.43|13818.43|10
1651671650000|2022-05-04 13:40:50|13944.68|13824.68|13942.86|13822.86|13944.68|13824.68|13942.3|13822.3|10
1651671660000|2022-05-04 13:41:00|13942.66|13822.66|13941.34|13821.34|13942.66|13822.66|13940.67|13820.67|10
1651671670000|2022-05-04 13:41:10|13941.47|13821.47|13944.26|13824.26|13944.49|13824.49|13941.47|13821.47|10
1651671680000|2022-05-04 13:41:20|13944.61|13824.61|13943.62|13823.62|13944.61|13824.61|13943.23|13823.23|10
1651671690000|2022-05-04 13:41:30|13943.36|13823.36|13943.52|13823.52|13943.67|13823.67|13942.73|13822.73|10
1651671700000|2022-05-04 13:41:40|13943.86|13823.86|13943.46|13823.46|13943.86|13823.86|13943.23|13823.23|10
1651671710000|2022-05-04 13:41:50|13943.32|13823.32|13942.43|13822.43|13943.34|13823.34|13942.4|13822.4|9
1651671720000|2022-05-04 13:42:00|13942.15|13822.15|13939.52|13819.52|13942.15|13822.15|13939.52|13819.52|9
1651671730000|2022-05-04 13:42:10|13938.9|13818.9|13940.38|13820.38|13940.38|13820.38|13938.78|13818.78|10
1651671740000|2022-05-04 13:42:20|13940.54|13820.54|13941.72|13821.72|13941.95|13821.95|13940.54|13820.54|9
1651671750000|2022-05-04 13:42:30|13941.91|13821.91|13942.73|13822.73|13942.73|13822.73|13941.63|13821.63|10
1651671760000|2022-05-04 13:42:40|13942.13|13822.13|13942.04|13822.04|13942.19|13822.19|13941.78|13821.78|9
1651671770000|2022-05-04 13:42:50|13941.94|13821.94|13943.36|13823.36|13943.36|13823.36|13941.91|13821.91|10
1651671780000|2022-05-04 13:43:00|13943.37|13823.37|13942.89|13822.89|13943.58|13823.58|13942.8|13822.8|10
1651671790000|2022-05-04 13:43:10|13942.35|13822.35|13941.38|13821.38|13942.35|13822.35|13941.38|13821.38|10
1651671800000|2022-05-04 13:43:20|13941.75|13821.75|13943.23|13823.23|13943.24|13823.24|13941.75|13821.75|10
1651671810000|2022-05-04 13:43:30|13943.55|13823.55|13945.66|13825.66|13946.06|13826.06|13943.55|13823.55|10
1651671820000|2022-05-04 13:43:40|13945.47|13825.47|13945.45|13825.45|13946.31|13826.31|13945.25|13825.25|10
1651671830000|2022-05-04 13:43:50|13944.74|13824.74|13945.59|13825.59|13946.44|13826.44|13944.74|13824.74|10
1651671840000|2022-05-04 13:44:00|13946.34|13826.34|13945.3|13825.3|13946.35|13826.35|13944.22|13824.22|9
1651671850000|2022-05-04 13:44:10|13944.21|13824.21|13943.75|13823.75|13944.55|13824.55|13943.2|13823.2|10
1651671860000|2022-05-04 13:44:20|13943.79|13823.79|13943.83|13823.83|13944.35|13824.35|13943.4|13823.4|10
1651671870000|2022-05-04 13:44:30|13943.8|13823.8|13944.74|13824.74|13944.81|13824.81|13943.56|13823.56|9
1651671880000|2022-05-04 13:44:40|13944.23|13824.23|13943.71|13823.71|13944.23|13824.23|13943.71|13823.71|10
1651671890000|2022-05-04 13:44:50|13943.72|13823.72|13943.94|13823.94|13943.94|13823.94|13943.25|13823.25|10
1651671900000|2022-05-04 13:45:00|13943.81|13823.81|13945.15|13825.15|13945.15|13825.15|13943.48|13823.48|10
1651671910000|2022-05-04 13:45:10|13945.05|13825.05|13945.62|13825.62|13946.03|13826.03|13945.05|13825.05|9
1651671920000|2022-05-04 13:45:20|13945.63|13825.63|13943.85|13823.85|13946.17|13826.17|13943.85|13823.85|10
1651671930000|2022-05-04 13:45:30|13943.52|13823.52|13942.7|13822.7|13943.76|13823.76|13942.62|13822.62|9
1651671940000|2022-05-04 13:45:40|13942.08|13822.08|13941.14|13821.14|13942.08|13822.08|13941.14|13821.14|9
1651671950000|2022-05-04 13:45:50|13941.11|13821.11|13941.25|13821.25|13941.31|13821.31|13940.54|13820.54|10
1651671960000|2022-05-04 13:46:00|13941.22|13821.22|13940.44|13820.44|13941.44|13821.44|13940.35|13820.35|10
1651671970000|2022-05-04 13:46:10|13939.98|13819.98|13938.31|13818.31|13940.2|13820.2|13938.13|13818.13|10
1651671980000|2022-05-04 13:46:20|13938.3|13818.3|13939.11|13819.11|13939.11|13819.11|13937.73|13817.73|10
1651671990000|2022-05-04 13:46:30|13938.69|13818.69|13938.58|13818.58|13939.28|13819.28|13938.58|13818.58|10
1651672000000|2022-05-04 13:46:40|13938.94|13818.94|13937.14|13817.14|13938.94|13818.94|13936.87|13816.87|10
1651672010000|2022-05-04 13:46:50|13936.42|13816.42|13934|13814|13936.42|13816.42|13933.74|13813.74|10
1651672020000|2022-05-04 13:47:00|13933|13813|13932.56|13812.56|13933.99|13813.99|13932.39|13812.39|10
1651672030000|2022-05-04 13:47:10|13932.5|13812.5|13933.62|13813.62|13933.62|13813.62|13931.65|13811.65|10
1651672040000|2022-05-04 13:47:20|13933.75|13813.75|13933.18|13813.18|13933.75|13813.75|13932.21|13812.21|10
1651672050000|2022-05-04 13:47:30|13933.53|13813.53|13934.79|13814.79|13934.79|13814.79|13933.2|13813.2|10
1651672060000|2022-05-04 13:47:40|13934.48|13814.48|13934.84|13814.84|13935.41|13815.41|13934.34|13814.34|10
1651672070000|2022-05-04 13:47:50|13934.93|13814.93|13935.69|13815.69|13935.8|13815.8|13934.43|13814.43|10
1651672080000|2022-05-04 13:48:00|13934.98|13814.98|13933.86|13813.86|13936.06|13816.06|13933.86|13813.86|10
1651672090000|2022-05-04 13:48:10|13934.04|13814.04|13933.41|13813.41|13934.24|13814.24|13932.78|13812.78|10
1651672100000|2022-05-04 13:48:20|13932.47|13812.47|13931.41|13811.41|13932.47|13812.47|13931.16|13811.16|10
1651672110000|2022-05-04 13:48:30|13931.44|13811.44|13930.48|13810.48|13931.44|13811.44|13930.42|13810.42|10
1651672120000|2022-05-04 13:48:40|13930.53|13810.53|13930.54|13810.54|13930.54|13810.54|13930.14|13810.14|10
1651672130000|2022-05-04 13:48:50|13930.43|13810.43|13930.42|13810.42|13930.58|13810.58|13930.2|13810.2|10
1651672140000|2022-05-04 13:49:00|13930.29|13810.29|13930.62|13810.62|13930.62|13810.62|13929.87|13809.87|10
1651672150000|2022-05-04 13:49:10|13930.51|13810.51|13932.31|13812.31|13932.68|13812.68|13930.48|13810.48|10
1651672160000|2022-05-04 13:49:20|13932.21|13812.21|13933.5|13813.5|13934.11|13814.11|13932.21|13812.21|10
1651672170000|2022-05-04 13:49:30|13933.11|13813.11|13934.74|13814.74|13934.74|13814.74|13933.08|13813.08|10
1651672180000|2022-05-04 13:49:40|13934.45|13814.45|13935.37|13815.37|13935.5|13815.5|13934.45|13814.45|10
1651672190000|2022-05-04 13:49:50|13935.33|13815.33|13935.03|13815.03|13935.54|13815.54|13934.99|13814.99|10
1651672200000|2022-05-04 13:50:00|13934.96|13814.96|13934.75|13814.75|13935.26|13815.26|13934.05|13814.05|10
1651672210000|2022-05-04 13:50:10|13934.49|13814.49|13934.94|13814.94|13935.44|13815.44|13934.49|13814.49|10
1651672220000|2022-05-04 13:50:20|13935.02|13815.02|13933.77|13813.77|13935.02|13815.02|13933.18|13813.18|10
1651672230000|2022-05-04 13:50:30|13933.91|13813.91|13930.86|13810.86|13933.91|13813.91|13930.86|13810.86|9
1651672240000|2022-05-04 13:50:40|13930.29|13810.29|13927.22|13807.22|13930.29|13810.29|13927.22|13807.22|10
1651672250000|2022-05-04 13:50:50|13926.92|13806.92|13925.28|13805.28|13927.3|13807.3|13925.19|13805.19|9
1651672260000|2022-05-04 13:51:00|13924.61|13804.61|13922.06|13802.06|13925.19|13805.19|13922.06|13802.06|9
1651672270000|2022-05-04 13:51:10|13921.72|13801.72|13920.96|13800.96|13921.72|13801.72|13919.94|13799.94|10
1651672280000|2022-05-04 13:51:20|13921.25|13801.25|13923.27|13803.27|13923.27|13803.27|13920.63|13800.63|10
1651672290000|2022-05-04 13:51:30|13921.91|13801.91|13922.86|13802.86|13924.06|13804.06|13921.91|13801.91|10
1651672300000|2022-05-04 13:51:40|13923.2|13803.2|13922.72|13802.72|13923.2|13803.2|13922.56|13802.56|10
1651672310000|2022-05-04 13:51:50|13922.62|13802.62|13921.44|13801.44|13922.62|13802.62|13920.99|13800.99|10
1651672320000|2022-05-04 13:52:00|13921.49|13801.49|13921.06|13801.06|13921.7|13801.7|13921.06|13801.06|10
1651672330000|2022-05-04 13:52:10|13921|13801|13920.31|13800.31|13921.12|13801.12|13920.12|13800.12|9
1651672340000|2022-05-04 13:52:20|13920.34|13800.34|13920.87|13800.87|13921.01|13801.01|13920.15|13800.15|10
1651672350000|2022-05-04 13:52:30|13920.9|13800.9|13921.41|13801.41|13921.75|13801.75|13920.9|13800.9|10
1651672360000|2022-05-04 13:52:40|13921.39|13801.39|13922.46|13802.46|13922.46|13802.46|13921.36|13801.36|10
1651672370000|2022-05-04 13:52:50|13922.66|13802.66|13922.4|13802.4|13922.67|13802.67|13922.22|13802.22|10
1651672380000|2022-05-04 13:53:00|13922.64|13802.64|13921.33|13801.33|13922.64|13802.64|13921.24|13801.24|10
1651672390000|2022-05-04 13:53:10|13921.34|13801.34|13920.92|13800.92|13921.51|13801.51|13920.54|13800.54|10
1651672400000|2022-05-04 13:53:20|13920.83|13800.83|13919.01|13799.01|13920.83|13800.83|13918.9|13798.9|10
1651672410000|2022-05-04 13:53:30|13919.31|13799.31|13919.11|13799.11|13919.89|13799.89|13919.11|13799.11|10
1651672420000|2022-05-04 13:53:40|13919.14|13799.14|13919.57|13799.57|13919.57|13799.57|13918.82|13798.82|10
1651672430000|2022-05-04 13:53:50|13919.89|13799.89|13919.6|13799.6|13920.34|13800.34|13919.51|13799.51|10
1651672440000|2022-05-04 13:54:00|13919.53|13799.53|13917.25|13797.25|13919.96|13799.96|13917.25|13797.25|10
1651672450000|2022-05-04 13:54:10|13918.06|13798.06|13911.9|13791.9|13918.06|13798.06|13911.9|13791.9|10
1651672460000|2022-05-04 13:54:20|13912.46|13792.46|13908.79|13788.79|13912.53|13792.53|13908.79|13788.79|10
1651672470000|2022-05-04 13:54:30|13908.18|13788.18|13905.11|13785.11|13908.18|13788.18|13904.72|13784.72|10
1651672480000|2022-05-04 13:54:40|13906.16|13786.16|13906.34|13786.34|13907.22|13787.22|13905.31|13785.31|10
1651672490000|2022-05-04 13:54:50|13905.65|13785.65|13904.66|13784.66|13905.95|13785.95|13904.41|13784.41|10
1651672500000|2022-05-04 13:55:00|13904.02|13784.02|13901.62|13781.62|13904.09|13784.09|13901.62|13781.62|10
1651672510000|2022-05-04 13:55:10|13902.01|13782.01|13900.3|13780.3|13902.01|13782.01|13899.82|13779.82|10
1651672520000|2022-05-04 13:55:20|13900.26|13780.26|13898.66|13778.66|13900.31|13780.31|13898.59|13778.59|10
1651672530000|2022-05-04 13:55:30|13898.73|13778.73|13898.66|13778.66|13898.93|13778.93|13898.36|13778.36|10
1651672540000|2022-05-04 13:55:40|13898.86|13778.86|13899.8|13779.8|13899.92|13779.92|13898.86|13778.86|9
1651672550000|2022-05-04 13:55:50|13899.59|13779.59|13900.43|13780.43|13900.65|13780.65|13899.47|13779.47|10
1651672560000|2022-05-04 13:56:00|13900.23|13780.23|13900.8|13780.8|13900.98|13780.98|13900.21|13780.21|9
1651672570000|2022-05-04 13:56:10|13900.83|13780.83|13900.5|13780.5|13900.88|13780.88|13900.44|13780.44|8
1651672580000|2022-05-04 13:56:20|13900.36|13780.36|13899.37|13779.37|13900.49|13780.49|13899.37|13779.37|8
1651672590000|2022-05-04 13:56:30|13899.41|13779.41|13898.26|13778.26|13899.41|13779.41|13898.26|13778.26|10
1651672600000|2022-05-04 13:56:40|13898.25|13778.25|13898.99|13778.99|13899.2|13779.2|13898.22|13778.22|10
1651672610000|2022-05-04 13:56:50|13899.06|13779.06|13898.97|13778.97|13899.18|13779.18|13898.54|13778.54|10
1651672620000|2022-05-04 13:57:00|13898.68|13778.68|13895.71|13775.71|13898.68|13778.68|13895.4|13775.4|10
1651672630000|2022-05-04 13:57:10|13895.62|13775.62|13890.57|13770.57|13895.62|13775.62|13890.57|13770.57|10
1651672640000|2022-05-04 13:57:20|13890.23|13770.23|13888.21|13768.21|13890.23|13770.23|13887.5|13767.5|10
1651672650000|2022-05-04 13:57:30|13887.89|13767.89|13878.49|13758.49|13887.89|13767.89|13878.3|13758.3|10
1651672660000|2022-05-04 13:57:40|13878.04|13758.04|13876.1|13756.1|13878.04|13758.04|13875.35|13755.35|10
1651672670000|2022-05-04 13:57:50|13876.24|13756.24|13872.38|13752.38|13876.24|13756.24|13871.96|13751.96|10
1651672680000|2022-05-04 13:58:00|13869.72|13749.72|13868.77|13748.77|13869.72|13749.72|13867.16|13747.16|10
1651672690000|2022-05-04 13:58:10|13870.17|13750.17|13872.55|13752.55|13873.21|13753.21|13870.17|13750.17|10
1651672700000|2022-05-04 13:58:20|13871.18|13751.18|13868.93|13748.93|13871.78|13751.78|13868.84|13748.84|10
1651672710000|2022-05-04 13:58:30|13869.94|13749.94|13866.49|13746.49|13872.17|13752.17|13866.49|13746.49|10
1651672720000|2022-05-04 13:58:40|13866.95|13746.95|13858.79|13738.79|13866.95|13746.95|13858.79|13738.79|10
1651672730000|2022-05-04 13:58:50|13858.89|13738.89|13856.49|13736.49|13858.89|13738.89|13856.19|13736.19|10
1651672740000|2022-05-04 13:59:00|13856.52|13736.52|13857.83|13737.83|13857.96|13737.96|13856.52|13736.52|10
1651672750000|2022-05-04 13:59:10|13857.96|13737.96|13856.3|13736.3|13859.22|13739.22|13855.66|13735.66|10
1651672760000|2022-05-04 13:59:20|13856.65|13736.65|13855.18|13735.18|13856.65|13736.65|13855.18|13735.18|10
1651672770000|2022-05-04 13:59:30|13854.87|13734.87|13852.34|13732.34|13854.87|13734.87|13852.34|13732.34|10
1651672780000|2022-05-04 13:59:40|13852.1|13732.1|13853.1|13733.1|13853.35|13733.35|13852.1|13732.1|10
1651672790000|2022-05-04 13:59:50|13853.16|13733.16|13845.86|13725.86|13853.16|13733.16|13845.47|13725.47|10
1651672800000|2022-05-04 14:00:00|13845.54|13725.54|13844.66|13724.66|13846.51|13726.51|13844.11|13724.11|10
1651672810000|2022-05-04 14:00:10|13844.82|13724.82|13849.76|13729.76|13849.76|13729.76|13844.82|13724.82|10
1651672820000|2022-05-04 14:00:20|13850.54|13730.54|13854.65|13734.65|13854.96|13734.96|13850.54|13730.54|10
1651672830000|2022-05-04 14:00:30|13855.22|13735.22|13861.54|13741.54|13861.54|13741.54|13855.22|13735.22|10
1651672840000|2022-05-04 14:00:40|13861.8|13741.8|13862.67|13742.67|13862.93|13742.93|13861.78|13741.78|10
1651672850000|2022-05-04 14:00:50|13862.53|13742.53|13860.68|13740.68|13862.53|13742.53|13860.68|13740.68|9
1651672860000|2022-05-04 14:01:00|13861.43|13741.43|13849.4|13729.4|13861.43|13741.43|13849.4|13729.4|10
1651672870000|2022-05-04 14:01:10|13850.98|13730.98|13847.15|13727.15|13850.98|13730.98|13846.3|13726.3|10
1651672880000|2022-05-04 14:01:20|13847.06|13727.06|13844.13|13724.13|13847.06|13727.06|13843.98|13723.98|10
1651672890000|2022-05-04 14:01:30|13844.2|13724.2|13843.5|13723.5|13845.11|13725.11|13843.33|13723.33|10
1651672900000|2022-05-04 14:01:40|13843.26|13723.26|13845.22|13725.22|13845.5|13725.5|13843.26|13723.26|10
1651672910000|2022-05-04 14:01:50|13845.46|13725.46|13847.26|13727.26|13847.26|13727.26|13845.46|13725.46|10
1651672920000|2022-05-04 14:02:00|13847.38|13727.38|13849.25|13729.25|13849.4|13729.4|13847.38|13727.38|10
1651672930000|2022-05-04 14:02:10|13849.23|13729.23|13852.14|13732.14|13852.14|13732.14|13849.23|13729.23|10
1651672940000|2022-05-04 14:02:20|13853.14|13733.14|13856.43|13736.43|13856.43|13736.43|13853.14|13733.14|10
1651672950000|2022-05-04 14:02:30|13857.18|13737.18|13866.32|13746.32|13866.32|13746.32|13857.18|13737.18|10
1651672960000|2022-05-04 14:02:40|13866.46|13746.46|13868.48|13748.48|13868.71|13748.71|13866.46|13746.46|10
1651672970000|2022-05-04 14:02:50|13868.24|13748.24|13868.04|13748.04|13868.74|13748.74|13868.04|13748.04|10
1651672980000|2022-05-04 14:03:00|13867.92|13747.92|13866.68|13746.68|13868.02|13748.02|13866.28|13746.28|10
1651672990000|2022-05-04 14:03:10|13866.75|13746.75|13867.03|13747.03|13867.62|13747.62|13866.75|13746.75|10
1651673000000|2022-05-04 14:03:20|13867.17|13747.17|13865.68|13745.68|13867.17|13747.17|13865.48|13745.48|9
1651673010000|2022-05-04 14:03:30|13865.1|13745.1|13862.25|13742.25|13865.1|13745.1|13862.16|13742.16|10
1651673020000|2022-05-04 14:03:40|13862.16|13742.16|13857.09|13737.09|13862.16|13742.16|13857.09|13737.09|10
1651673030000|2022-05-04 14:03:50|13858.38|13738.38|13856.61|13736.61|13858.95|13738.95|13856.61|13736.61|10
1651673040000|2022-05-04 14:04:00|13856.92|13736.92|13856.44|13736.44|13857.17|13737.17|13856.44|13736.44|10
1651673050000|2022-05-04 14:04:10|13855.73|13735.73|13854.7|13734.7|13855.86|13735.86|13854.7|13734.7|10
1651673060000|2022-05-04 14:04:20|13854.18|13734.18|13852.54|13732.54|13854.18|13734.18|13852.54|13732.54|9
1651673070000|2022-05-04 14:04:30|13852.44|13732.44|13851.6|13731.6|13852.44|13732.44|13851.26|13731.26|10
1651673080000|2022-05-04 14:04:40|13851.75|13731.75|13852.01|13732.01|13852.29|13732.29|13850.47|13730.47|10
1651673090000|2022-05-04 14:04:50|13850.93|13730.93|13851.57|13731.57|13851.57|13731.57|13850.93|13730.93|10
1651673100000|2022-05-04 14:05:00|13851.24|13731.24|13848.74|13728.74|13851.42|13731.42|13848.74|13728.74|10
1651673110000|2022-05-04 14:05:10|13848.98|13728.98|13848.4|13728.4|13848.98|13728.98|13847.36|13727.36|10
1651673120000|2022-05-04 14:05:20|13848.38|13728.38|13848.86|13728.86|13849.27|13729.27|13848.38|13728.38|10
1651673130000|2022-05-04 14:05:30|13848.92|13728.92|13850.17|13730.17|13851.55|13731.55|13848.92|13728.92|10
1651673140000|2022-05-04 14:05:40|13851.13|13731.13|13852.54|13732.54|13852.54|13732.54|13850.58|13730.58|10
1651673150000|2022-05-04 14:05:50|13853.18|13733.18|13853.73|13733.73|13854.04|13734.04|13853.18|13733.18|10
1651673160000|2022-05-04 14:06:00|13853.64|13733.64|13852.12|13732.12|13853.87|13733.87|13852.12|13732.12|10
1651673170000|2022-05-04 14:06:10|13852.11|13732.11|13850.84|13730.84|13852.54|13732.54|13850.36|13730.36|10
1651673180000|2022-05-04 14:06:20|13851.51|13731.51|13852.43|13732.43|13852.53|13732.53|13851.19|13731.19|9
1651673190000|2022-05-04 14:06:30|13852.16|13732.16|13851.7|13731.7|13852.69|13732.69|13851.24|13731.24|9
1651673200000|2022-05-04 14:06:40|13851.48|13731.48|13850.42|13730.42|13851.49|13731.49|13850.42|13730.42|10
1651673210000|2022-05-04 14:06:50|13850.29|13730.29|13848.34|13728.34|13850.29|13730.29|13848.01|13728.01|10
1651673220000|2022-05-04 14:07:00|13848.76|13728.76|13847.93|13727.93|13848.77|13728.77|13847.84|13727.84|10
1651673230000|2022-05-04 14:07:10|13848.09|13728.09|13850.44|13730.44|13850.44|13730.44|13848.08|13728.08|10
1651673240000|2022-05-04 14:07:20|13850.48|13730.48|13852.25|13732.25|13852.39|13732.39|13850.1|13730.1|10
1651673250000|2022-05-04 14:07:30|13852.9|13732.9|13854.59|13734.59|13854.59|13734.59|13852.9|13732.9|10
1651673260000|2022-05-04 14:07:40|13855|13735|13858.34|13738.34|13858.34|13738.34|13855|13735|10
1651673270000|2022-05-04 14:07:50|13858.33|13738.33|13859.51|13739.51|13859.51|13739.51|13857.97|13737.97|10
1651673280000|2022-05-04 14:08:00|13859.91|13739.91|13864.77|13744.77|13865.08|13745.08|13859.91|13739.91|10
1651673290000|2022-05-04 14:08:10|13867.79|13747.79|13875.67|13755.67|13877.5|13757.5|13867.79|13747.79|10
1651673300000|2022-05-04 14:08:20|13877.32|13757.32|13880.4|13760.4|13880.4|13760.4|13877.32|13757.32|10
1651673310000|2022-05-04 14:08:30|13880.83|13760.83|13882.27|13762.27|13882.49|13762.49|13880.83|13760.83|10
1651673320000|2022-05-04 14:08:40|13882.1|13762.1|13883.21|13763.21|13883.21|13763.21|13882.1|13762.1|10
1651673330000|2022-05-04 14:08:50|13883.67|13763.67|13884.5|13764.5|13884.5|13764.5|13883.44|13763.44|10
1651673340000|2022-05-04 14:09:00|13884.3|13764.3|13886.64|13766.64|13886.64|13766.64|13884.3|13764.3|9
1651673350000|2022-05-04 14:09:10|13886.63|13766.63|13887.47|13767.47|13888.02|13768.02|13886.63|13766.63|10
1651673360000|2022-05-04 14:09:20|13886.62|13766.62|13884.04|13764.04|13886.62|13766.62|13884.04|13764.04|10
1651673370000|2022-05-04 14:09:30|13884.07|13764.07|13883.42|13763.42|13884.65|13764.65|13883.06|13763.06|9
1651673380000|2022-05-04 14:09:40|13883.47|13763.47|13881.08|13761.08|13884.09|13764.09|13881.08|13761.08|10
1651673390000|2022-05-04 14:09:50|13879.86|13759.86|13879.44|13759.44|13880.61|13760.61|13878.65|13758.65|10
1651673400000|2022-05-04 14:10:00|13879.08|13759.08|13877.41|13757.41|13879.08|13759.08|13877.09|13757.09|10
1651673410000|2022-05-04 14:10:10|13877.71|13757.71|13877.85|13757.85|13877.85|13757.85|13876.75|13756.75|10
1651673420000|2022-05-04 14:10:20|13878.4|13758.4|13881.16|13761.16|13881.16|13761.16|13877.39|13757.39|10
1651673430000|2022-05-04 14:10:30|13881.02|13761.02|13882.32|13762.32|13882.46|13762.46|13880.97|13760.97|10
1651673440000|2022-05-04 14:10:40|13882.31|13762.31|13885.21|13765.21|13885.21|13765.21|13882.08|13762.08|10
1651673450000|2022-05-04 14:10:50|13884.95|13764.95|13884.31|13764.31|13885.29|13765.29|13884.01|13764.01|10
1651673460000|2022-05-04 14:11:00|13885.72|13765.72|13886.1|13766.1|13886.1|13766.1|13884.76|13764.76|10
1651673470000|2022-05-04 14:11:10|13886.11|13766.11|13887.22|13767.22|13887.22|13767.22|13886.05|13766.05|10
1651673480000|2022-05-04 14:11:20|13887.25|13767.25|13888.35|13768.35|13888.35|13768.35|13887.11|13767.11|10
1651673490000|2022-05-04 14:11:30|13888.53|13768.53|13890.62|13770.62|13890.62|13770.62|13888.31|13768.31|10
1651673500000|2022-05-04 14:11:40|13890.39|13770.39|13892.4|13772.4|13893.32|13773.32|13890.39|13770.39|10
1651673510000|2022-05-04 14:11:50|13892.73|13772.73|13893.87|13773.87|13894.36|13774.36|13892.71|13772.71|10
1651673520000|2022-05-04 14:12:00|13893.43|13773.43|13893.77|13773.77|13894.05|13774.05|13893.43|13773.43|10
1651673530000|2022-05-04 14:12:10|13893.97|13773.97|13893.43|13773.43|13894|13774|13893.04|13773.04|10
1651673540000|2022-05-04 14:12:20|13892.13|13772.13|13891.52|13771.52|13893.15|13773.15|13891.34|13771.34|10
1651673550000|2022-05-04 14:12:30|13890.91|13770.91|13890.12|13770.12|13891.34|13771.34|13889.47|13769.47|10
1651673560000|2022-05-04 14:12:40|13890.22|13770.22|13889.89|13769.89|13890.58|13770.58|13889.45|13769.45|10
1651673570000|2022-05-04 14:12:50|13889.46|13769.46|13888.98|13768.98|13889.46|13769.46|13888.77|13768.77|10
1651673580000|2022-05-04 14:13:00|13889.5|13769.5|13890.82|13770.82|13891.83|13771.83|13889.33|13769.33|10
1651673590000|2022-05-04 14:13:10|13890.89|13770.89|13894.79|13774.79|13895.14|13775.14|13890.89|13770.89|10
1651673600000|2022-05-04 14:13:20|13895.02|13775.02|13897.9|13777.9|13897.9|13777.9|13895.02|13775.02|10
1651673610000|2022-05-04 14:13:30|13897.98|13777.98|13897.14|13777.14|13897.98|13777.98|13896.71|13776.71|10
1651673620000|2022-05-04 14:13:40|13897.75|13777.75|13897.37|13777.37|13897.88|13777.88|13897.1|13777.1|10
1651673630000|2022-05-04 14:13:50|13897.55|13777.55|13897.38|13777.38|13898.06|13778.06|13897.38|13777.38|10
1651673640000|2022-05-04 14:14:00|13896.91|13776.91|13896.27|13776.27|13897.51|13777.51|13896.03|13776.03|10
1651673650000|2022-05-04 14:14:10|13896.42|13776.42|13895.07|13775.07|13896.42|13776.42|13895.07|13775.07|10
1651673660000|2022-05-04 14:14:20|13894.48|13774.48|13893.76|13773.76|13894.94|13774.94|13893.39|13773.39|10
1651673670000|2022-05-04 14:14:30|13893.32|13773.32|13892.14|13772.14|13893.37|13773.37|13892.09|13772.09|10
1651673680000|2022-05-04 14:14:40|13892.15|13772.15|13890.65|13770.65|13892.15|13772.15|13890.65|13770.65|10
1651673690000|2022-05-04 14:14:50|13890.46|13770.46|13890.12|13770.12|13890.66|13770.66|13889.73|13769.73|10
1651673700000|2022-05-04 14:15:00|13889.39|13769.39|13889.46|13769.46|13890.36|13770.36|13888.43|13768.43|10
1651673710000|2022-05-04 14:15:10|13889.89|13769.89|13888.02|13768.02|13889.89|13769.89|13888.02|13768.02|10
1651673720000|2022-05-04 14:15:20|13887.41|13767.41|13884.66|13764.66|13887.41|13767.41|13884.66|13764.66|10
1651673730000|2022-05-04 14:15:30|13884.14|13764.14|13880.4|13760.4|13884.14|13764.14|13880.21|13760.21|10
1651673740000|2022-05-04 14:15:40|13880.24|13760.24|13877.09|13757.09|13880.24|13760.24|13876.99|13756.99|9
1651673750000|2022-05-04 14:15:50|13876.79|13756.79|13877.1|13757.1|13877.54|13757.54|13876.27|13756.27|10
1651673760000|2022-05-04 14:16:00|13877.38|13757.38|13875.9|13755.9|13878|13758|13875.9|13755.9|10
1651673770000|2022-05-04 14:16:10|13878.11|13758.11|13877.03|13757.03|13878.12|13758.12|13875.93|13755.93|10
1651673780000|2022-05-04 14:16:20|13876.92|13756.92|13874.76|13754.76|13876.92|13756.92|13874.76|13754.76|10
1651673790000|2022-05-04 14:16:30|13875.18|13755.18|13873.36|13753.36|13875.75|13755.75|13873.36|13753.36|10
1651673800000|2022-05-04 14:16:40|13873.33|13753.33|13871.7|13751.7|13873.91|13753.91|13871.69|13751.69|10
1651673810000|2022-05-04 14:16:50|13871.96|13751.96|13872.18|13752.18|13872.61|13752.61|13871.89|13751.89|10
1651673820000|2022-05-04 14:17:00|13872.33|13752.33|13871.83|13751.83|13872.33|13752.33|13871.48|13751.48|10
1651673830000|2022-05-04 14:17:10|13870.86|13750.86|13870.41|13750.41|13871.08|13751.08|13870.41|13750.41|10
1651673840000|2022-05-04 14:17:20|13871.31|13751.31|13870.21|13750.21|13871.31|13751.31|13870.2|13750.2|9
1651673850000|2022-05-04 14:17:30|13869.84|13749.84|13868.94|13748.94|13869.84|13749.84|13868.85|13748.85|10
1651673860000|2022-05-04 14:17:40|13868.6|13748.6|13867.52|13747.52|13868.6|13748.6|13867.52|13747.52|10
1651673870000|2022-05-04 14:17:50|13867.9|13747.9|13867.46|13747.46|13868.2|13748.2|13867.17|13747.17|9
1651673880000|2022-05-04 14:18:00|13867.39|13747.39|13866.13|13746.13|13867.39|13747.39|13866.13|13746.13|10
1651673890000|2022-05-04 14:18:10|13866.64|13746.64|13866.82|13746.82|13866.82|13746.82|13865.98|13745.98|9
1651673900000|2022-05-04 14:18:20|13867.3|13747.3|13866.06|13746.06|13867.3|13747.3|13866.06|13746.06|10
1651673910000|2022-05-04 14:18:30|13866.05|13746.05|13867.68|13747.68|13867.84|13747.84|13865.77|13745.77|10
1651673920000|2022-05-04 14:18:40|13867.54|13747.54|13869.5|13749.5|13869.5|13749.5|13867.39|13747.39|10
1651673930000|2022-05-04 14:18:50|13869.24|13749.24|13868.87|13748.87|13869.65|13749.65|13868.87|13748.87|10
1651673940000|2022-05-04 14:19:00|13869.14|13749.14|13869.46|13749.46|13870.13|13750.13|13869.14|13749.14|10
1651673950000|2022-05-04 14:19:10|13869.72|13749.72|13868.8|13748.8|13869.72|13749.72|13868.03|13748.03|10
1651673960000|2022-05-04 14:19:20|13869.03|13749.03|13867.04|13747.04|13869.03|13749.03|13867.04|13747.04|10
1651673970000|2022-05-04 14:19:30|13867.25|13747.25|13867.03|13747.03|13867.39|13747.39|13866.92|13746.92|9
1651673980000|2022-05-04 14:19:40|13866.92|13746.92|13867.22|13747.22|13867.22|13747.22|13866.62|13746.62|10
1651673990000|2022-05-04 14:19:50|13867.14|13747.14|13867.51|13747.51|13867.8|13747.8|13867.01|13747.01|10
1651674000000|2022-05-04 14:20:00|13867.6|13747.6|13868.73|13748.73|13868.73|13748.73|13867.6|13747.6|10
1651674010000|2022-05-04 14:20:10|13868.63|13748.63|13870.9|13750.9|13871.39|13751.39|13868.63|13748.63|9
1651674020000|2022-05-04 14:20:20|13869.87|13749.87|13873.43|13753.43|13873.43|13753.43|13869.87|13749.87|10
1651674030000|2022-05-04 14:20:30|13872.4|13752.4|13874.08|13754.08|13874.23|13754.23|13872.4|13752.4|10
1651674040000|2022-05-04 14:20:40|13873.16|13753.16|13876.1|13756.1|13876.14|13756.14|13873.16|13753.16|10
1651674050000|2022-05-04 14:20:50|13876.19|13756.19|13877.13|13757.13|13877.13|13757.13|13875.54|13755.54|10
1651674060000|2022-05-04 14:21:00|13877.45|13757.45|13878.47|13758.47|13878.47|13758.47|13877.35|13757.35|10
1651674070000|2022-05-04 14:21:10|13878.59|13758.59|13880.74|13760.74|13880.75|13760.75|13878.35|13758.35|10
1651674080000|2022-05-04 14:21:20|13881.12|13761.12|13882.21|13762.21|13882.63|13762.63|13880.55|13760.55|9
1651674090000|2022-05-04 14:21:30|13882.22|13762.22|13882.61|13762.61|13882.83|13762.83|13882.22|13762.22|10
1651674100000|2022-05-04 14:21:40|13883.33|13763.33|13883.91|13763.91|13884.11|13764.11|13883.2|13763.2|10
1651674110000|2022-05-04 14:21:50|13883.15|13763.15|13885.43|13765.43|13885.77|13765.77|13883.15|13763.15|10
1651674120000|2022-05-04 14:22:00|13886.03|13766.03|13885.75|13765.75|13886.1|13766.1|13885.23|13765.23|10
1651674130000|2022-05-04 14:22:10|13886.05|13766.05|13885.53|13765.53|13886.44|13766.44|13885.53|13765.53|10
1651674140000|2022-05-04 14:22:20|13885.87|13765.87|13886.14|13766.14|13886.14|13766.14|13885.3|13765.3|10
1651674150000|2022-05-04 14:22:30|13885.53|13765.53|13886.56|13766.56|13886.83|13766.83|13885.24|13765.24|9
1651674160000|2022-05-04 14:22:40|13886.52|13766.52|13886.6|13766.6|13886.86|13766.86|13886.22|13766.22|10
1651674170000|2022-05-04 14:22:50|13886.46|13766.46|13885.99|13765.99|13886.54|13766.54|13885.95|13765.95|10
1651674180000|2022-05-04 14:23:00|13886.5|13766.5|13885.45|13765.45|13886.6|13766.6|13885.37|13765.37|9
1651674190000|2022-05-04 14:23:10|13885.8|13765.8|13888.15|13768.15|13888.15|13768.15|13885.47|13765.47|10
1651674200000|2022-05-04 14:23:20|13887.92|13767.92|13888.75|13768.75|13889.14|13769.14|13887.92|13767.92|10
1651674210000|2022-05-04 14:23:30|13889.07|13769.07|13890.09|13770.09|13890.24|13770.24|13889.07|13769.07|10
1651674220000|2022-05-04 14:23:40|13890.39|13770.39|13891.26|13771.26|13891.26|13771.26|13890.29|13770.29|10
1651674230000|2022-05-04 14:23:50|13891.28|13771.28|13893.47|13773.47|13893.47|13773.47|13891.28|13771.28|10
1651674240000|2022-05-04 14:24:00|13893.55|13773.55|13893.91|13773.91|13893.99|13773.99|13893.35|13773.35|10
1651674250000|2022-05-04 14:24:10|13893.87|13773.87|13894.93|13774.93|13894.97|13774.97|13893.69|13773.69|10
1651674260000|2022-05-04 14:24:20|13895.68|13775.68|13896.71|13776.71|13896.72|13776.72|13895.65|13775.65|10
1651674270000|2022-05-04 14:24:30|13897.03|13777.03|13898.47|13778.47|13898.47|13778.47|13896.95|13776.95|9
1651674280000|2022-05-04 14:24:40|13897.95|13777.95|13902.78|13782.78|13902.78|13782.78|13897.95|13777.95|9
1651674290000|2022-05-04 14:24:50|13902.25|13782.25|13904.24|13784.24|13904.26|13784.26|13902.25|13782.25|10
1651674300000|2022-05-04 14:25:00|13903.55|13783.55|13903.14|13783.14|13904.9|13784.9|13902.4|13782.4|10
1651674310000|2022-05-04 14:25:10|13903.22|13783.22|13905.68|13785.68|13905.68|13785.68|13903.22|13783.22|10
1651674320000|2022-05-04 14:25:20|13905.05|13785.05|13906.82|13786.82|13906.96|13786.96|13904.64|13784.64|10
1651674330000|2022-05-04 14:25:30|13907.96|13787.96|13906.97|13786.97|13907.96|13787.96|13905.78|13785.78|10
1651674340000|2022-05-04 14:25:40|13905.88|13785.88|13904.38|13784.38|13906.19|13786.19|13904.31|13784.31|10
1651674350000|2022-05-04 14:25:50|13903.81|13783.81|13901.97|13781.97|13903.81|13783.81|13901.97|13781.97|10
1651674360000|2022-05-04 14:26:00|13901.86|13781.86|13899.84|13779.84|13901.86|13781.86|13898.98|13778.98|10
1651674370000|2022-05-04 14:26:10|13899.58|13779.58|13902.03|13782.03|13902.7|13782.7|13899.58|13779.58|10
1651674380000|2022-05-04 14:26:20|13902.99|13782.99|13905.2|13785.2|13905.2|13785.2|13902.13|13782.13|10
1651674390000|2022-05-04 14:26:30|13904.88|13784.88|13906.04|13786.04|13906.04|13786.04|13904.67|13784.67|10
1651674400000|2022-05-04 14:26:40|13906.03|13786.03|13909.23|13789.23|13909.23|13789.23|13906.03|13786.03|9
1651674410000|2022-05-04 14:26:50|13909.11|13789.11|13911.55|13791.55|13912.41|13792.41|13909.11|13789.11|10
1651674420000|2022-05-04 14:27:00|13911.21|13791.21|13913.78|13793.78|13913.78|13793.78|13911.21|13791.21|10
1651674430000|2022-05-04 14:27:10|13913.69|13793.69|13914.83|13794.83|13914.96|13794.96|13913.69|13793.69|9
1651674440000|2022-05-04 14:27:20|13914.97|13794.97|13915.42|13795.42|13915.42|13795.42|13914.43|13794.43|10
1651674450000|2022-05-04 14:27:30|13915.68|13795.68|13919.01|13799.01|13919.09|13799.09|13915.68|13795.68|10
1651674460000|2022-05-04 14:27:40|13919.2|13799.2|13918.34|13798.34|13919.51|13799.51|13918.34|13798.34|10
1651674470000|2022-05-04 14:27:50|13919.2|13799.2|13918.8|13798.8|13920.05|13800.05|13918.73|13798.73|10
1651674480000|2022-05-04 14:28:00|13918.52|13798.52|13917.88|13797.88|13918.82|13798.82|13917.32|13797.32|10
1651674490000|2022-05-04 14:28:10|13917.12|13797.12|13916.19|13796.19|13917.18|13797.18|13915.74|13795.74|10
1651674500000|2022-05-04 14:28:20|13915.65|13795.65|13914.46|13794.46|13915.65|13795.65|13914.32|13794.32|10
1651674510000|2022-05-04 14:28:30|13914.62|13794.62|13914|13794|13914.8|13794.8|13913.92|13793.92|10
1651674520000|2022-05-04 14:28:40|13914.1|13794.1|13914.13|13794.13|13915.21|13795.21|13913.58|13793.58|10
1651674530000|2022-05-04 14:28:50|13915.62|13795.62|13916.17|13796.17|13916.17|13796.17|13914.47|13794.47|10
1651674540000|2022-05-04 14:29:00|13914.72|13794.72|13915.92|13795.92|13915.92|13795.92|13914.67|13794.67|10
1651674550000|2022-05-04 14:29:10|13916.06|13796.06|13917.6|13797.6|13917.63|13797.63|13916.06|13796.06|9
1651674560000|2022-05-04 14:29:20|13917.67|13797.67|13915.74|13795.74|13917.67|13797.67|13915.6|13795.6|10
1651674570000|2022-05-04 14:29:30|13915.55|13795.55|13915.29|13795.29|13915.82|13795.82|13915.29|13795.29|10
1651674580000|2022-05-04 14:29:40|13915.39|13795.39|13915.47|13795.47|13916.6|13796.6|13914.9|13794.9|10
1651674590000|2022-05-04 14:29:50|13915.27|13795.27|13914.46|13794.46|13915.46|13795.46|13914.46|13794.46|10
1651674600000|2022-05-04 14:30:00|13914.6|13794.6|13914.84|13794.84|13914.94|13794.94|13914.53|13794.53|10
1651674610000|2022-05-04 14:30:10|13914.87|13794.87|13910.06|13790.06|13914.87|13794.87|13910.06|13790.06|10
1651674620000|2022-05-04 14:30:20|13910.85|13790.85|13910.02|13790.02|13910.85|13790.85|13909.04|13789.04|10
1651674630000|2022-05-04 14:30:30|13910.29|13790.29|13909.62|13789.62|13910.29|13790.29|13909.07|13789.07|10
1651674640000|2022-05-04 14:30:40|13909.39|13789.39|13908.25|13788.25|13909.39|13789.39|13908.25|13788.25|10
1651674650000|2022-05-04 14:30:50|13908.08|13788.08|13908.27|13788.27|13908.49|13788.49|13907.2|13787.2|8
1651674660000|2022-05-04 14:31:00|13908.26|13788.26|13907.02|13787.02|13908.26|13788.26|13906.75|13786.75|10
1651674670000|2022-05-04 14:31:10|13907.05|13787.05|13908.27|13788.27|13908.73|13788.73|13907.05|13787.05|10
1651674680000|2022-05-04 14:31:20|13909.06|13789.06|13909.82|13789.82|13910.22|13790.22|13908.45|13788.45|9
1651674690000|2022-05-04 14:31:30|13909.87|13789.87|13908.21|13788.21|13909.87|13789.87|13908.21|13788.21|10
1651674700000|2022-05-04 14:31:40|13908.24|13788.24|13908.23|13788.23|13908.31|13788.31|13907.43|13787.43|10
1651674710000|2022-05-04 14:31:50|13907.15|13787.15|13905.51|13785.51|13907.8|13787.8|13905.51|13785.51|10
1651674720000|2022-05-04 14:32:00|13905.24|13785.24|13904|13784|13905.35|13785.35|13904|13784|10
1651674730000|2022-05-04 14:32:10|13904.19|13784.19|13900.19|13780.19|13904.36|13784.36|13899.9|13779.9|10
1651674740000|2022-05-04 14:32:20|13898.89|13778.89|13898.8|13778.8|13899.02|13779.02|13897.8|13777.8|10
1651674750000|2022-05-04 14:32:30|13898.85|13778.85|13897.66|13777.66|13898.85|13778.85|13897.51|13777.51|10
1651674760000|2022-05-04 14:32:40|13897.63|13777.63|13895.84|13775.84|13897.78|13777.78|13895.57|13775.57|10
1651674770000|2022-05-04 14:32:50|13895.75|13775.75|13893.59|13773.59|13895.75|13775.75|13893.59|13773.59|9
1651674780000|2022-05-04 14:33:00|13893.46|13773.46|13890.87|13770.87|13893.46|13773.46|13890.87|13770.87|10
1651674790000|2022-05-04 14:33:10|13890.78|13770.78|13889.12|13769.12|13891.36|13771.36|13889.12|13769.12|10
1651674800000|2022-05-04 14:33:20|13888.86|13768.86|13888.52|13768.52|13889.05|13769.05|13888.42|13768.42|10
1651674810000|2022-05-04 14:33:30|13888.13|13768.13|13888.16|13768.16|13888.76|13768.76|13888.08|13768.08|9
1651674820000|2022-05-04 14:33:40|13887.92|13767.92|13887.52|13767.52|13887.94|13767.94|13886.86|13766.86|10
1651674830000|2022-05-04 14:33:50|13887.45|13767.45|13887.26|13767.26|13887.45|13767.45|13887.03|13767.03|9
1651674840000|2022-05-04 14:34:00|13886.8|13766.8|13884.8|13764.8|13886.96|13766.96|13884.8|13764.8|9
1651674850000|2022-05-04 14:34:10|13884.15|13764.15|13881.91|13761.91|13884.15|13764.15|13881.91|13761.91|10
1651674860000|2022-05-04 14:34:20|13882.16|13762.16|13876.24|13756.24|13882.16|13762.16|13876.11|13756.11|10
1651674870000|2022-05-04 14:34:30|13874.71|13754.71|13874.26|13754.26|13874.88|13754.88|13873.6|13753.6|10
1651674880000|2022-05-04 14:34:40|13874.47|13754.47|13873.9|13753.9|13874.95|13754.95|13873.9|13753.9|10
1651674890000|2022-05-04 14:34:50|13873.86|13753.86|13874.41|13754.41|13874.56|13754.56|13873.67|13753.67|10
1651674900000|2022-05-04 14:35:00|13874.27|13754.27|13874.96|13754.96|13875.46|13755.46|13874.24|13754.24|10
1651674910000|2022-05-04 14:35:10|13875.57|13755.57|13875.85|13755.85|13876.29|13756.29|13875.4|13755.4|9
1651674920000|2022-05-04 14:35:20|13875.37|13755.37|13876.16|13756.16|13876.19|13756.19|13875.37|13755.37|10
1651674930000|2022-05-04 14:35:30|13875.92|13755.92|13876.24|13756.24|13876.24|13756.24|13875.59|13755.59|9
1651674940000|2022-05-04 14:35:40|13876.01|13756.01|13878.55|13758.55|13878.68|13758.68|13876.01|13756.01|10
1651674950000|2022-05-04 14:35:50|13878.47|13758.47|13879.87|13759.87|13880.56|13760.56|13878.47|13758.47|10
1651674960000|2022-05-04 14:36:00|13879.88|13759.88|13881.62|13761.62|13881.97|13761.97|13879.79|13759.79|10
1651674970000|2022-05-04 14:36:10|13879.76|13759.76|13883.47|13763.47|13883.47|13763.47|13879.36|13759.36|10
1651674980000|2022-05-04 14:36:20|13883.49|13763.49|13884.08|13764.08|13884.08|13764.08|13883.08|13763.08|10
1651674990000|2022-05-04 14:36:30|13883.97|13763.97|13883.02|13763.02|13884.01|13764.01|13882.93|13762.93|9
1651675000000|2022-05-04 14:36:40|13882.7|13762.7|13882.82|13762.82|13883.77|13763.77|13882.61|13762.61|10
1651675010000|2022-05-04 14:36:50|13882.34|13762.34|13881.11|13761.11|13882.58|13762.58|13881.11|13761.11|9
1651675020000|2022-05-04 14:37:00|13881.61|13761.61|13880.46|13760.46|13881.8|13761.8|13880.46|13760.46|10
1651675030000|2022-05-04 14:37:10|13880.17|13760.17|13879.95|13759.95|13880.17|13760.17|13879.62|13759.62|9
1651675040000|2022-05-04 14:37:20|13879.81|13759.81|13877.16|13757.16|13879.81|13759.81|13877.16|13757.16|10
1651675050000|2022-05-04 14:37:30|13876.59|13756.59|13876.89|13756.89|13876.9|13756.9|13876.37|13756.37|10
1651675060000|2022-05-04 14:37:40|13876.45|13756.45|13877.23|13757.23|13877.23|13757.23|13875.82|13755.82|10
1651675070000|2022-05-04 14:37:50|13877.1|13757.1|13877.48|13757.48|13877.73|13757.73|13877.05|13757.05|10
1651675080000|2022-05-04 14:38:00|13877.57|13757.57|13878.33|13758.33|13878.71|13758.71|13877.46|13757.46|10
1651675090000|2022-05-04 14:38:10|13878.7|13758.7|13879.48|13759.48|13879.48|13759.48|13878.7|13758.7|9
1651675100000|2022-05-04 14:38:20|13878.69|13758.69|13879.85|13759.85|13880.24|13760.24|13878.69|13758.69|9
1651675110000|2022-05-04 14:38:30|13880.24|13760.24|13879.57|13759.57|13880.24|13760.24|13879.53|13759.53|10
1651675120000|2022-05-04 14:38:40|13879.56|13759.56|13878.92|13758.92|13879.87|13759.87|13878.81|13758.81|9
1651675130000|2022-05-04 14:38:50|13878.9|13758.9|13879.61|13759.61|13879.61|13759.61|13878.62|13758.62|10
1651675140000|2022-05-04 14:39:00|13879.89|13759.89|13879.85|13759.85|13879.89|13759.89|13879.55|13759.55|9
1651675150000|2022-05-04 14:39:10|13879.78|13759.78|13879.02|13759.02|13879.93|13759.93|13878.96|13758.96|10
1651675160000|2022-05-04 14:39:20|13879.09|13759.09|13880.28|13760.28|13880.38|13760.38|13879.09|13759.09|10
1651675170000|2022-05-04 14:39:30|13880.01|13760.01|13880.19|13760.19|13880.37|13760.37|13879.82|13759.82|10
1651675180000|2022-05-04 14:39:40|13880.32|13760.32|13881.67|13761.67|13881.67|13761.67|13880.11|13760.11|10
1651675190000|2022-05-04 14:39:50|13881.3|13761.3|13882.92|13762.92|13882.92|13762.92|13881.3|13761.3|10
1651675200000|2022-05-04 14:40:00|13882.83|13762.83|13884.33|13764.33|13884.33|13764.33|13882.52|13762.52|10
1651675210000|2022-05-04 14:40:10|13884.53|13764.53|13884.56|13764.56|13885.64|13765.64|13884.13|13764.13|10
1651675220000|2022-05-04 14:40:20|13885.18|13765.18|13888.41|13768.41|13888.75|13768.75|13884.95|13764.95|10
1651675230000|2022-05-04 14:40:30|13888.3|13768.3|13889.24|13769.24|13889.27|13769.27|13888.3|13768.3|10
1651675240000|2022-05-04 14:40:40|13889.22|13769.22|13890.61|13770.61|13890.61|13770.61|13889.05|13769.05|10
1651675250000|2022-05-04 14:40:50|13889.98|13769.98|13892.88|13772.88|13892.88|13772.88|13889.98|13769.98|10
1651675260000|2022-05-04 14:41:00|13891.9|13771.9|13895.69|13775.69|13895.76|13775.76|13891.9|13771.9|10
1651675270000|2022-05-04 14:41:10|13895.09|13775.09|13895.22|13775.22|13895.78|13775.78|13895|13775|10
1651675280000|2022-05-04 14:41:20|13895.69|13775.69|13896.26|13776.26|13896.43|13776.43|13894.91|13774.91|10
1651675290000|2022-05-04 14:41:30|13897.04|13777.04|13895.85|13775.85|13897.04|13777.04|13895.85|13775.85|10
1651675300000|2022-05-04 14:41:40|13896.77|13776.77|13896.46|13776.46|13896.89|13776.89|13896.24|13776.24|10
1651675310000|2022-05-04 14:41:50|13897.08|13777.08|13896.65|13776.65|13897.3|13777.3|13896.32|13776.32|10
1651675320000|2022-05-04 14:42:00|13897.3|13777.3|13897.53|13777.53|13898.13|13778.13|13896.78|13776.78|10
1651675330000|2022-05-04 14:42:10|13897.51|13777.51|13897.26|13777.26|13898.62|13778.62|13897.16|13777.16|9
1651675340000|2022-05-04 14:42:20|13897.31|13777.31|13898.45|13778.45|13898.79|13778.79|13897.31|13777.31|10
1651675350000|2022-05-04 14:42:30|13898.48|13778.48|13901.69|13781.69|13901.69|13781.69|13898.36|13778.36|10
1651675360000|2022-05-04 14:42:40|13901.34|13781.34|13901.61|13781.61|13901.61|13781.61|13900.58|13780.58|9
1651675370000|2022-05-04 14:42:50|13901.24|13781.24|13902.23|13782.23|13902.4|13782.4|13901.24|13781.24|10
1651675380000|2022-05-04 14:43:00|13901.8|13781.8|13902.36|13782.36|13902.36|13782.36|13901.45|13781.45|10
1651675390000|2022-05-04 14:43:10|13902.15|13782.15|13902.29|13782.29|13902.72|13782.72|13901.9|13781.9|9
1651675400000|2022-05-04 14:43:20|13902.38|13782.38|13902|13782|13902.38|13782.38|13901.86|13781.86|9
1651675410000|2022-05-04 14:43:30|13902.22|13782.22|13902.75|13782.75|13903.04|13783.04|13902.22|13782.22|10
1651675420000|2022-05-04 14:43:40|13902.68|13782.68|13902.38|13782.38|13902.68|13782.68|13901.8|13781.8|9
1651675430000|2022-05-04 14:43:50|13901.66|13781.66|13901.28|13781.28|13902.3|13782.3|13901.21|13781.21|9
1651675440000|2022-05-04 14:44:00|13901.6|13781.6|13900.4|13780.4|13901.6|13781.6|13900.4|13780.4|10
1651675450000|2022-05-04 14:44:10|13899.47|13779.47|13899.97|13779.97|13899.97|13779.97|13898.83|13778.83|10
1651675460000|2022-05-04 14:44:20|13899.34|13779.34|13898.61|13778.61|13899.84|13779.84|13898.61|13778.61|10
1651675470000|2022-05-04 14:44:30|13899.22|13779.22|13897.89|13777.89|13899.29|13779.29|13897.87|13777.87|10
1651675480000|2022-05-04 14:44:40|13897.81|13777.81|13898.42|13778.42|13898.42|13778.42|13897.76|13777.76|10
1651675490000|2022-05-04 14:44:50|13898.18|13778.18|13897.83|13777.83|13898.18|13778.18|13897.63|13777.63|10
1651675500000|2022-05-04 14:45:00|13897.8|13777.8|13897.77|13777.77|13897.8|13777.8|13897.66|13777.66|10
1651675510000|2022-05-04 14:45:10|13897.61|13777.61|13897.57|13777.57|13898.22|13778.22|13897.49|13777.49|10
1651675520000|2022-05-04 14:45:20|13897.32|13777.32|13897.48|13777.48|13897.48|13777.48|13897.03|13777.03|10
1651675530000|2022-05-04 14:45:30|13897.13|13777.13|13897.91|13777.91|13898.45|13778.45|13897.12|13777.12|10
1651675540000|2022-05-04 14:45:40|13897.83|13777.83|13899.09|13779.09|13899.23|13779.23|13897.58|13777.58|10
1651675550000|2022-05-04 14:45:50|13899.35|13779.35|13900.22|13780.22|13900.76|13780.76|13899.35|13779.35|9
1651675560000|2022-05-04 14:46:00|13899.81|13779.81|13899.92|13779.92|13900.34|13780.34|13899.78|13779.78|10
1651675570000|2022-05-04 14:46:10|13899.87|13779.87|13899.42|13779.42|13899.96|13779.96|13899.1|13779.1|9
1651675580000|2022-05-04 14:46:20|13899.33|13779.33|13899.22|13779.22|13899.59|13779.59|13898.71|13778.71|10
1651675590000|2022-05-04 14:46:30|13899.93|13779.93|13899.53|13779.53|13899.96|13779.96|13899.26|13779.26|8
1651675600000|2022-05-04 14:46:40|13899.15|13779.15|13898.72|13778.72|13899.19|13779.19|13898.66|13778.66|9
1651675610000|2022-05-04 14:46:50|13898.61|13778.61|13898.06|13778.06|13898.72|13778.72|13898.06|13778.06|10
1651675620000|2022-05-04 14:47:00|13898.42|13778.42|13897.94|13777.94|13898.42|13778.42|13897.94|13777.94|10
1651675630000|2022-05-04 14:47:10|13898.06|13778.06|13897.59|13777.59|13898.5|13778.5|13897.59|13777.59|8
1651675640000|2022-05-04 14:47:20|13897.6|13777.6|13898.27|13778.27|13898.27|13778.27|13897.39|13777.39|10
1651675650000|2022-05-04 14:47:30|13898.33|13778.33|13898.05|13778.05|13898.51|13778.51|13898.05|13778.05|9
1651675660000|2022-05-04 14:47:40|13898.37|13778.37|13900.18|13780.18|13900.31|13780.31|13898.37|13778.37|10
1651675670000|2022-05-04 14:47:50|13899.47|13779.47|13899.15|13779.15|13899.6|13779.6|13899.13|13779.13|10
1651675680000|2022-05-04 14:48:00|13898.77|13778.77|13899.44|13779.44|13899.44|13779.44|13898.46|13778.46|9
1651675690000|2022-05-04 14:48:10|13899.31|13779.31|13895.12|13775.12|13899.31|13779.31|13895.12|13775.12|9
1651675700000|2022-05-04 14:48:20|13896.44|13776.44|13893.53|13773.53|13896.44|13776.44|13893.47|13773.47|10
1651675710000|2022-05-04 14:48:30|13894.23|13774.23|13892.73|13772.73|13894.27|13774.27|13892.73|13772.73|9
1651675720000|2022-05-04 14:48:40|13892.58|13772.58|13892.9|13772.9|13892.9|13772.9|13892.19|13772.19|9
1651675730000|2022-05-04 14:48:50|13892.34|13772.34|13891.74|13771.74|13892.91|13772.91|13891.57|13771.57|10
1651675740000|2022-05-04 14:49:00|13890.98|13770.98|13889.82|13769.82|13890.98|13770.98|13888.89|13768.89|10
1651675750000|2022-05-04 14:49:10|13889.49|13769.49|13886.97|13766.97|13889.49|13769.49|13886.28|13766.28|10
1651675760000|2022-05-04 14:49:20|13885.55|13765.55|13886.28|13766.28|13886.48|13766.48|13885.49|13765.49|10
1651675770000|2022-05-04 14:49:30|13886.25|13766.25|13886.29|13766.29|13886.57|13766.57|13886.14|13766.14|8
1651675780000|2022-05-04 14:49:40|13886.54|13766.54|13885.74|13765.74|13886.54|13766.54|13885.27|13765.27|10
1651675790000|2022-05-04 14:49:50|13885.15|13765.15|13883.37|13763.37|13885.15|13765.15|13883.37|13763.37|10
1651675800000|2022-05-04 14:50:00|13883.58|13763.58|13883.8|13763.8|13883.83|13763.83|13883.5|13763.5|9
1651675810000|2022-05-04 14:50:10|13883.68|13763.68|13883.64|13763.64|13883.74|13763.74|13883.37|13763.37|9
1651675820000|2022-05-04 14:50:20|13883.52|13763.52|13882.68|13762.68|13883.52|13763.52|13882.11|13762.11|9
1651675830000|2022-05-04 14:50:30|13882.72|13762.72|13882.56|13762.56|13883.28|13763.28|13882.56|13762.56|10
1651675840000|2022-05-04 14:50:40|13882.52|13762.52|13881.63|13761.63|13882.52|13762.52|13881.04|13761.04|10
1651675850000|2022-05-04 14:50:50|13880.12|13760.12|13877.92|13757.92|13880.31|13760.31|13877.92|13757.92|10
1651675860000|2022-05-04 14:51:00|13877.66|13757.66|13873.98|13753.98|13877.97|13757.97|13873.98|13753.98|10
1651675870000|2022-05-04 14:51:10|13872.51|13752.51|13869.13|13749.13|13872.51|13752.51|13869.13|13749.13|10
1651675880000|2022-05-04 14:51:20|13868.98|13748.98|13868.04|13748.04|13869.01|13749.01|13868.04|13748.04|10
1651675890000|2022-05-04 14:51:30|13867.53|13747.53|13867.65|13747.65|13867.67|13747.67|13867.41|13747.41|8
1651675900000|2022-05-04 14:51:40|13867.39|13747.39|13866.83|13746.83|13867.52|13747.52|13865.99|13745.99|10
1651675910000|2022-05-04 14:51:50|13867.04|13747.04|13867.1|13747.1|13867.43|13747.43|13867.04|13747.04|10
1651675920000|2022-05-04 14:52:00|13867.75|13747.75|13865.3|13745.3|13867.86|13747.86|13864.92|13744.92|10
1651675930000|2022-05-04 14:52:10|13864.99|13744.99|13863.2|13743.2|13864.99|13744.99|13863.02|13743.02|9
1651675940000|2022-05-04 14:52:20|13863.09|13743.09|13862.73|13742.73|13863.26|13743.26|13862.32|13742.32|10
1651675950000|2022-05-04 14:52:30|13862.49|13742.49|13860.2|13740.2|13862.61|13742.61|13860.2|13740.2|10
1651675960000|2022-05-04 14:52:40|13860.31|13740.31|13860.71|13740.71|13860.77|13740.77|13859.9|13739.9|10
1651675970000|2022-05-04 14:52:50|13861.48|13741.48|13862.85|13742.85|13862.85|13742.85|13861.48|13741.48|10
1651675980000|2022-05-04 14:53:00|13862.88|13742.88|13863.66|13743.66|13863.66|13743.66|13862.44|13742.44|10
1651675990000|2022-05-04 14:53:10|13863.81|13743.81|13865.68|13745.68|13865.68|13745.68|13863.81|13743.81|10
1651676000000|2022-05-04 14:53:20|13865.61|13745.61|13865.3|13745.3|13865.88|13745.88|13865.3|13745.3|10
1651676010000|2022-05-04 14:53:30|13865.27|13745.27|13864.26|13744.26|13865.27|13745.27|13863.79|13743.79|9
1651676020000|2022-05-04 14:53:40|13864.3|13744.3|13863.57|13743.57|13864.46|13744.46|13863.57|13743.57|10
1651676030000|2022-05-04 14:53:50|13863.39|13743.39|13863.83|13743.83|13863.83|13743.83|13863.14|13743.14|10
1651676040000|2022-05-04 14:54:00|13863.66|13743.66|13863.74|13743.74|13863.86|13743.86|13863.23|13743.23|10
1651676050000|2022-05-04 14:54:10|13864.05|13744.05|13863.76|13743.76|13864.21|13744.21|13863.71|13743.71|8
1651676060000|2022-05-04 14:54:20|13863.75|13743.75|13863.14|13743.14|13863.75|13743.75|13863.14|13743.14|10
1651676070000|2022-05-04 14:54:30|13863.29|13743.29|13864.24|13744.24|13864.24|13744.24|13863.29|13743.29|10
1651676080000|2022-05-04 14:54:40|13864.04|13744.04|13863.4|13743.4|13864.32|13744.32|13863.4|13743.4|10
1651676090000|2022-05-04 14:54:50|13863.31|13743.31|13862.06|13742.06|13863.31|13743.31|13862.06|13742.06|9
1651676100000|2022-05-04 14:55:00|13861.81|13741.81|13860.87|13740.87|13861.81|13741.81|13860.87|13740.87|10
1651676110000|2022-05-04 14:55:10|13860.85|13740.85|13860.16|13740.16|13860.85|13740.85|13860.01|13740.01|10
1651676120000|2022-05-04 14:55:20|13860.15|13740.15|13859.42|13739.42|13860.15|13740.15|13859.24|13739.24|10
1651676130000|2022-05-04 14:55:30|13859.56|13739.56|13859.95|13739.95|13860.31|13740.31|13859.44|13739.44|10
1651676140000|2022-05-04 14:55:40|13859.86|13739.86|13861.61|13741.61|13861.86|13741.86|13859.86|13739.86|10
1651676150000|2022-05-04 14:55:50|13862.62|13742.62|13864.42|13744.42|13864.42|13744.42|13862.36|13742.36|9
1651676160000|2022-05-04 14:56:00|13864.38|13744.38|13867.19|13747.19|13867.19|13747.19|13864.38|13744.38|10
1651676170000|2022-05-04 14:56:10|13867.4|13747.4|13867.76|13747.76|13867.95|13747.95|13867.4|13747.4|9
1651676180000|2022-05-04 14:56:20|13867.91|13747.91|13868.15|13748.15|13868.15|13748.15|13867.22|13747.22|10
1651676190000|2022-05-04 14:56:30|13869|13749|13869.28|13749.28|13869.43|13749.43|13868.73|13748.73|10
1651676200000|2022-05-04 14:56:40|13869.09|13749.09|13869.35|13749.35|13869.39|13749.39|13868.16|13748.16|10
1651676210000|2022-05-04 14:56:50|13869.7|13749.7|13870.55|13750.55|13870.55|13750.55|13869.7|13749.7|10
1651676220000|2022-05-04 14:57:00|13870.62|13750.62|13870.18|13750.18|13870.8|13750.8|13870.03|13750.03|10
1651676230000|2022-05-04 14:57:10|13871.27|13751.27|13870.54|13750.54|13871.27|13751.27|13869.78|13749.78|10
1651676240000|2022-05-04 14:57:20|13870.57|13750.57|13868.2|13748.2|13870.57|13750.57|13868.2|13748.2|10
1651676250000|2022-05-04 14:57:30|13866.82|13746.82|13866.09|13746.09|13867.54|13747.54|13866.09|13746.09|10
1651676260000|2022-05-04 14:57:40|13865.79|13745.79|13864.73|13744.73|13866.35|13746.35|13864.73|13744.73|10
1651676270000|2022-05-04 14:57:50|13864.96|13744.96|13863.13|13743.13|13864.96|13744.96|13863.08|13743.08|10
1651676280000|2022-05-04 14:58:00|13862.41|13742.41|13862.3|13742.3|13862.56|13742.56|13862.13|13742.13|10
1651676290000|2022-05-04 14:58:10|13862.36|13742.36|13861.03|13741.03|13862.36|13742.36|13861.01|13741.01|10
1651676300000|2022-05-04 14:58:20|13861.61|13741.61|13861.63|13741.63|13861.63|13741.63|13860.68|13740.68|10
1651676310000|2022-05-04 14:58:30|13861.47|13741.47|13862.29|13742.29|13862.37|13742.37|13861.35|13741.35|9
1651676320000|2022-05-04 14:58:40|13862.42|13742.42|13861.96|13741.96|13862.56|13742.56|13861.95|13741.95|9
1651676330000|2022-05-04 14:58:50|13862.33|13742.33|13862.54|13742.54|13862.55|13742.55|13862.07|13742.07|9
1651676340000|2022-05-04 14:59:00|13862.45|13742.45|13863.13|13743.13|13863.36|13743.36|13862.45|13742.45|10
1651676350000|2022-05-04 14:59:10|13863.14|13743.14|13863.11|13743.11|13863.6|13743.6|13863.11|13743.11|10
1651676360000|2022-05-04 14:59:20|13863.2|13743.2|13863.69|13743.69|13863.69|13743.69|13863.17|13743.17|10
1651676370000|2022-05-04 14:59:30|13863.51|13743.51|13862.84|13742.84|13863.51|13743.51|13862.84|13742.84|10
1651676380000|2022-05-04 14:59:40|13862.09|13742.09|13862.07|13742.07|13863.05|13743.05|13862.07|13742.07|10
1651676390000|2022-05-04 14:59:50|13861.91|13741.91|13862.49|13742.49|13862.61|13742.61|13861.91|13741.91|10
1651676400000|2022-05-04 15:00:00|13862.08|13742.08|13862.88|13742.88|13862.88|13742.88|13862.08|13742.08|10
1651676410000|2022-05-04 15:00:10|13863.02|13743.02|13862.69|13742.69|13863.17|13743.17|13862.64|13742.64|9
1651676420000|2022-05-04 15:00:20|13862.39|13742.39|13863.26|13743.26|13863.39|13743.39|13862.09|13742.09|9
1651676430000|2022-05-04 15:00:30|13863.18|13743.18|13862.66|13742.66|13863.52|13743.52|13862.65|13742.65|9
1651676440000|2022-05-04 15:00:40|13863.28|13743.28|13863.85|13743.85|13863.88|13743.88|13862.89|13742.89|10
1651676450000|2022-05-04 15:00:50|13864.49|13744.49|13863.89|13743.89|13864.78|13744.78|13863.89|13743.89|10
1651676460000|2022-05-04 15:01:00|13864.32|13744.32|13863.92|13743.92|13864.45|13744.45|13863.33|13743.33|9
1651676470000|2022-05-04 15:01:10|13864.26|13744.26|13864.37|13744.37|13864.39|13744.39|13863.54|13743.54|10
1651676480000|2022-05-04 15:01:20|13864.02|13744.02|13862.81|13742.81|13864.26|13744.26|13862.81|13742.81|10
1651676490000|2022-05-04 15:01:30|13862.77|13742.77|13862.92|13742.92|13862.95|13742.95|13862.33|13742.33|10
1651676500000|2022-05-04 15:01:40|13863.03|13743.03|13863.52|13743.52|13863.92|13743.92|13863.03|13743.03|9
1651676510000|2022-05-04 15:01:50|13863.89|13743.89|13864.51|13744.51|13864.53|13744.53|13863.16|13743.16|10
1651676520000|2022-05-04 15:02:00|13864.94|13744.94|13865.04|13745.04|13865.49|13745.49|13864.4|13744.4|10
1651676530000|2022-05-04 15:02:10|13865.78|13745.78|13864.57|13744.57|13866.09|13746.09|13864.57|13744.57|10
1651676540000|2022-05-04 15:02:20|13864.02|13744.02|13857.01|13737.01|13864.63|13744.63|13856.72|13736.72|10
1651676550000|2022-05-04 15:02:30|13855.49|13735.49|13850.09|13730.09|13855.49|13735.49|13850.09|13730.09|10
1651676560000|2022-05-04 15:02:40|13850.65|13730.65|13849.35|13729.35|13850.65|13730.65|13849.35|13729.35|10
1651676570000|2022-05-04 15:02:50|13850.32|13730.32|13849.57|13729.57|13850.32|13730.32|13848.55|13728.55|10
1651676580000|2022-05-04 15:03:00|13849.69|13729.69|13848.32|13728.32|13849.69|13729.69|13847.93|13727.93|10
1651676590000|2022-05-04 15:03:10|13848.07|13728.07|13847.76|13727.76|13848.07|13728.07|13847.1|13727.1|10
1651676600000|2022-05-04 15:03:20|13847.61|13727.61|13847.43|13727.43|13848.31|13728.31|13847.43|13727.43|10
1651676610000|2022-05-04 15:03:30|13847.14|13727.14|13848.16|13728.16|13848.34|13728.34|13847.14|13727.14|10
1651676620000|2022-05-04 15:03:40|13848.9|13728.9|13849.28|13729.28|13849.37|13729.37|13848.81|13728.81|10
1651676630000|2022-05-04 15:03:50|13849.87|13729.87|13849.27|13729.27|13850.82|13730.82|13848.86|13728.86|10
1651676640000|2022-05-04 15:04:00|13849.07|13729.07|13850.85|13730.85|13850.85|13730.85|13849.07|13729.07|10
1651676650000|2022-05-04 15:04:10|13850.18|13730.18|13848.9|13728.9|13850.46|13730.46|13848.9|13728.9|10
1651676660000|2022-05-04 15:04:20|13849.03|13729.03|13848.16|13728.16|13849.21|13729.21|13848.14|13728.14|10
1651676670000|2022-05-04 15:04:30|13848.31|13728.31|13848.6|13728.6|13849.26|13729.26|13847.76|13727.76|10
1651676680000|2022-05-04 15:04:40|13848.79|13728.79|13851.52|13731.52|13851.52|13731.52|13848.66|13728.66|10
1651676690000|2022-05-04 15:04:50|13851.49|13731.49|13854.06|13734.06|13854.06|13734.06|13851.49|13731.49|9
1651676700000|2022-05-04 15:05:00|13854.54|13734.54|13854.31|13734.31|13854.6|13734.6|13853.71|13733.71|10
1651676710000|2022-05-04 15:05:10|13854.11|13734.11|13852.96|13732.96|13854.15|13734.15|13852.96|13732.96|10
1651676720000|2022-05-04 15:05:20|13852.62|13732.62|13852.15|13732.15|13852.97|13732.97|13851.18|13731.18|10
1651676730000|2022-05-04 15:05:30|13851.38|13731.38|13847.24|13727.24|13851.38|13731.38|13847.24|13727.24|10
1651676740000|2022-05-04 15:05:40|13846.97|13726.97|13845.34|13725.34|13846.97|13726.97|13845.23|13725.23|10
1651676750000|2022-05-04 15:05:50|13844.91|13724.91|13841.2|13721.2|13844.91|13724.91|13841.2|13721.2|10
1651676760000|2022-05-04 15:06:00|13841.12|13721.12|13836.03|13716.03|13841.12|13721.12|13835.92|13715.92|10
1651676770000|2022-05-04 15:06:10|13834.91|13714.91|13834.06|13714.06|13835.02|13715.02|13833.59|13713.59|10
1651676780000|2022-05-04 15:06:20|13834.1|13714.1|13833.77|13713.77|13835.53|13715.53|13833.77|13713.77|10
1651676790000|2022-05-04 15:06:30|13833.79|13713.79|13834.68|13714.68|13835.58|13715.58|13833.22|13713.22|10
1651676800000|2022-05-04 15:06:40|13833.13|13713.13|13827.19|13707.19|13833.13|13713.13|13827.19|13707.19|10
1651676810000|2022-05-04 15:06:50|13827.2|13707.2|13824.69|13704.69|13828.2|13708.2|13824.69|13704.69|9
1651676820000|2022-05-04 15:07:00|13824.33|13704.33|13822.28|13702.28|13825.11|13705.11|13822.28|13702.28|10
1651676830000|2022-05-04 15:07:10|13824.23|13704.23|13823.81|13703.81|13824.23|13704.23|13822.97|13702.97|9
1651676840000|2022-05-04 15:07:20|13824.02|13704.02|13823.31|13703.31|13824.26|13704.26|13822.39|13702.39|10
1651676850000|2022-05-04 15:07:30|13822.84|13702.84|13822.3|13702.3|13823.83|13703.83|13822.3|13702.3|9
1651676860000|2022-05-04 15:07:40|13821.98|13701.98|13820.8|13700.8|13822.27|13702.27|13820.6|13700.6|9
1651676870000|2022-05-04 15:07:50|13820.71|13700.71|13821.85|13701.85|13821.85|13701.85|13820.19|13700.19|10
1651676880000|2022-05-04 15:08:00|13821.45|13701.45|13822.6|13702.6|13822.6|13702.6|13821.2|13701.2|10
1651676890000|2022-05-04 15:08:10|13822.07|13702.07|13822.06|13702.06|13823.38|13703.38|13822.06|13702.06|10
1651676900000|2022-05-04 15:08:20|13823.01|13703.01|13826.79|13706.79|13826.79|13706.79|13822.47|13702.47|10
1651676910000|2022-05-04 15:08:30|13826.44|13706.44|13827.58|13707.58|13828.04|13708.04|13826.24|13706.24|10
1651676920000|2022-05-04 15:08:40|13827.62|13707.62|13829.57|13709.57|13829.57|13709.57|13827.31|13707.31|10
1651676930000|2022-05-04 15:08:50|13829.58|13709.58|13832.86|13712.86|13832.86|13712.86|13829.58|13709.58|10
1651676940000|2022-05-04 15:09:00|13833.2|13713.2|13834.15|13714.15|13834.29|13714.29|13833.2|13713.2|10
1651676950000|2022-05-04 15:09:10|13834.21|13714.21|13836.61|13716.61|13836.61|13716.61|13833.95|13713.95|10
1651676960000|2022-05-04 15:09:20|13836.38|13716.38|13839.83|13719.83|13839.83|13719.83|13836.38|13716.38|10
1651676970000|2022-05-04 15:09:30|13838.84|13718.84|13840.35|13720.35|13840.58|13720.58|13838.84|13718.84|10
1651676980000|2022-05-04 15:09:40|13841.71|13721.71|13842.12|13722.12|13842.25|13722.25|13841.26|13721.26|10
1651676990000|2022-05-04 15:09:50|13841.35|13721.35|13843.65|13723.65|13843.65|13723.65|13841.35|13721.35|10
1651677000000|2022-05-04 15:10:00|13843.95|13723.95|13854.02|13734.02|13854.02|13734.02|13843.95|13723.95|10
1651677010000|2022-05-04 15:10:10|13854.52|13734.52|13857.58|13737.58|13857.58|13737.58|13854.52|13734.52|10
1651677020000|2022-05-04 15:10:20|13856.95|13736.95|13858.78|13738.78|13858.93|13738.93|13856.95|13736.95|10
1651677030000|2022-05-04 15:10:30|13859.03|13739.03|13860.52|13740.52|13860.89|13740.89|13859.03|13739.03|10
1651677040000|2022-05-04 15:10:40|13859.66|13739.66|13859.88|13739.88|13860.41|13740.41|13859.53|13739.53|10
1651677050000|2022-05-04 15:10:50|13859.91|13739.91|13859.36|13739.36|13860.29|13740.29|13859.36|13739.36|10
1651677060000|2022-05-04 15:11:00|13859.77|13739.77|13860.22|13740.22|13860.71|13740.71|13859.29|13739.29|10
1651677070000|2022-05-04 15:11:10|13860.23|13740.23|13861.96|13741.96|13862.44|13742.44|13860.23|13740.23|10
1651677080000|2022-05-04 15:11:20|13862.12|13742.12|13863.71|13743.71|13863.71|13743.71|13862.12|13742.12|10
1651677090000|2022-05-04 15:11:30|13863.95|13743.95|13864.4|13744.4|13864.47|13744.47|13863.95|13743.95|10
1651677100000|2022-05-04 15:11:40|13864.17|13744.17|13859.73|13739.73|13864.17|13744.17|13859.73|13739.73|10
1651677110000|2022-05-04 15:11:50|13859.36|13739.36|13855.31|13735.31|13859.36|13739.36|13855.31|13735.31|10
1651677120000|2022-05-04 15:12:00|13854.14|13734.14|13847.94|13727.94|13854.14|13734.14|13847.94|13727.94|10
1651677130000|2022-05-04 15:12:10|13848.42|13728.42|13841.46|13721.46|13848.42|13728.42|13841.46|13721.46|10
1651677140000|2022-05-04 15:12:20|13841.39|13721.39|13836.5|13716.5|13841.39|13721.39|13836.5|13716.5|10
1651677150000|2022-05-04 15:12:30|13836.45|13716.45|13837.09|13717.09|13837.09|13717.09|13836.15|13716.15|9
1651677160000|2022-05-04 15:12:40|13836.64|13716.64|13837.15|13717.15|13837.25|13717.25|13836.51|13716.51|10
1651677170000|2022-05-04 15:12:50|13837|13717|13835.86|13715.86|13837|13717|13835.86|13715.86|10
1651677180000|2022-05-04 15:13:00|13835.9|13715.9|13837.98|13717.98|13837.98|13717.98|13835.9|13715.9|10
1651677190000|2022-05-04 15:13:10|13838.24|13718.24|13837.51|13717.51|13838.24|13718.24|13837.51|13717.51|10
1651677200000|2022-05-04 15:13:20|13837.4|13717.4|13834.32|13714.32|13837.4|13717.4|13834.32|13714.32|10
1651677210000|2022-05-04 15:13:30|13833.98|13713.98|13833.14|13713.14|13834.12|13714.12|13833.14|13713.14|10
1651677220000|2022-05-04 15:13:40|13832.89|13712.89|13831.71|13711.71|13832.89|13712.89|13831.63|13711.63|9
1651677230000|2022-05-04 15:13:50|13831.87|13711.87|13831.95|13711.95|13832.13|13712.13|13831.37|13711.37|10
1651677240000|2022-05-04 15:14:00|13831.11|13711.11|13828.29|13708.29|13832.14|13712.14|13828.29|13708.29|10
1651677250000|2022-05-04 15:14:10|13828.24|13708.24|13827.94|13707.94|13828.41|13708.41|13827.51|13707.51|9
1651677260000|2022-05-04 15:14:20|13827.98|13707.98|13830.04|13710.04|13830.04|13710.04|13827.98|13707.98|10
1651677270000|2022-05-04 15:14:30|13829.44|13709.44|13829.98|13709.98|13830.16|13710.16|13829.11|13709.11|10
1651677280000|2022-05-04 15:14:40|13829.81|13709.81|13829.35|13709.35|13830.22|13710.22|13829.35|13709.35|10
1651677290000|2022-05-04 15:14:50|13830.02|13710.02|13829.29|13709.29|13830.02|13710.02|13828.72|13708.72|10
1651677300000|2022-05-04 15:15:00|13829.18|13709.18|13828.66|13708.66|13829.18|13709.18|13828.66|13708.66|9
1651677310000|2022-05-04 15:15:10|13829.13|13709.13|13830.52|13710.52|13830.52|13710.52|13829.13|13709.13|10
1651677320000|2022-05-04 15:15:20|13830.51|13710.51|13831.34|13711.34|13831.34|13711.34|13830.47|13710.47|9
1651677330000|2022-05-04 15:15:30|13831.41|13711.41|13832.04|13712.04|13832.35|13712.35|13831.24|13711.24|10
1651677340000|2022-05-04 15:15:40|13831.74|13711.74|13833.7|13713.7|13833.7|13713.7|13831.72|13711.72|10
1651677350000|2022-05-04 15:15:50|13834.1|13714.1|13834.73|13714.73|13834.77|13714.77|13834.1|13714.1|10
1651677360000|2022-05-04 15:16:00|13834.98|13714.98|13838.01|13718.01|13838.01|13718.01|13834.66|13714.66|10
1651677370000|2022-05-04 15:16:10|13838.25|13718.25|13838.41|13718.41|13838.89|13718.89|13838.1|13718.1|10
1651677380000|2022-05-04 15:16:20|13839.42|13719.42|13840.71|13720.71|13840.98|13720.98|13839.42|13719.42|10
1651677390000|2022-05-04 15:16:30|13840.96|13720.96|13843.67|13723.67|13843.67|13723.67|13840.96|13720.96|10
1651677400000|2022-05-04 15:16:40|13843.45|13723.45|13844.68|13724.68|13844.68|13724.68|13843.45|13723.45|10
1651677410000|2022-05-04 15:16:50|13845.07|13725.07|13846.96|13726.96|13846.96|13726.96|13844.84|13724.84|10
1651677420000|2022-05-04 15:17:00|13847.06|13727.06|13849.39|13729.39|13849.39|13729.39|13847.06|13727.06|10
1651677430000|2022-05-04 15:17:10|13849.59|13729.59|13850.5|13730.5|13850.5|13730.5|13849.59|13729.59|10
1651677440000|2022-05-04 15:17:20|13850.49|13730.49|13851.64|13731.64|13852.28|13732.28|13850.41|13730.41|10
1651677450000|2022-05-04 15:17:30|13851.71|13731.71|13851.34|13731.34|13851.71|13731.71|13850.76|13730.76|10
1651677460000|2022-05-04 15:17:40|13851.56|13731.56|13850.91|13730.91|13851.63|13731.63|13850.83|13730.83|9
1651677470000|2022-05-04 15:17:50|13851.02|13731.02|13849.45|13729.45|13851.02|13731.02|13849.45|13729.45|9
1651677480000|2022-05-04 15:18:00|13850.07|13730.07|13849.99|13729.99|13850.63|13730.63|13849.44|13729.44|10
1651677490000|2022-05-04 15:18:10|13850.45|13730.45|13850.33|13730.33|13850.57|13730.57|13850.12|13730.12|10
1651677500000|2022-05-04 15:18:20|13850.29|13730.29|13849.59|13729.59|13850.62|13730.62|13849.59|13729.59|7
1651677510000|2022-05-04 15:18:30|13850.43|13730.43|13849.86|13729.86|13850.43|13730.43|13849.27|13729.27|10
1651677520000|2022-05-04 15:18:40|13849.89|13729.89|13849.03|13729.03|13849.89|13729.89|13848.98|13728.98|9
1651677530000|2022-05-04 15:18:50|13849.29|13729.29|13849.85|13729.85|13849.85|13729.85|13848.72|13728.72|10
1651677540000|2022-05-04 15:19:00|13849.92|13729.92|13850.63|13730.63|13851.33|13731.33|13849.92|13729.92|10
1651677550000|2022-05-04 15:19:10|13850.43|13730.43|13852.71|13732.71|13852.71|13732.71|13850.43|13730.43|10
1651677560000|2022-05-04 15:19:20|13851.55|13731.55|13853.63|13733.63|13854.02|13734.02|13851.55|13731.55|10
1651677570000|2022-05-04 15:19:30|13853.55|13733.55|13854.64|13734.64|13854.78|13734.78|13853.55|13733.55|10
1651677580000|2022-05-04 15:19:40|13854.69|13734.69|13855.88|13735.88|13855.88|13735.88|13854.57|13734.57|10
1651677590000|2022-05-04 15:19:50|13855.95|13735.95|13857.89|13737.89|13857.92|13737.92|13855.95|13735.95|9
1651677600000|2022-05-04 15:20:00|13857.97|13737.97|13858.64|13738.64|13858.64|13738.64|13857.23|13737.23|10
1651677610000|2022-05-04 15:20:10|13858.42|13738.42|13859.07|13739.07|13859.38|13739.38|13858.42|13738.42|10
1651677620000|2022-05-04 15:20:20|13858.34|13738.34|13857.32|13737.32|13858.34|13738.34|13857.16|13737.16|10
1651677630000|2022-05-04 15:20:30|13857.3|13737.3|13855.9|13735.9|13857.3|13737.3|13855.9|13735.9|10
1651677640000|2022-05-04 15:20:40|13855.71|13735.71|13853.65|13733.65|13855.71|13735.71|13853.65|13733.65|10
1651677650000|2022-05-04 15:20:50|13853.55|13733.55|13852.98|13732.98|13853.82|13733.82|13852.1|13732.1|10
1651677660000|2022-05-04 15:21:00|13852.62|13732.62|13853.5|13733.5|13853.5|13733.5|13852.62|13732.62|9
1651677670000|2022-05-04 15:21:10|13853.31|13733.31|13853.63|13733.63|13853.69|13733.69|13852.91|13732.91|10
1651677680000|2022-05-04 15:21:20|13853.23|13733.23|13851.86|13731.86|13853.23|13733.23|13851.16|13731.16|10
1651677690000|2022-05-04 15:21:30|13851.19|13731.19|13851.85|13731.85|13852.11|13732.11|13850.92|13730.92|10
1651677700000|2022-05-04 15:21:40|13852.21|13732.21|13851.93|13731.93|13852.33|13732.33|13851.93|13731.93|10
1651677710000|2022-05-04 15:21:50|13851.95|13731.95|13851.41|13731.41|13852.19|13732.19|13851.2|13731.2|9
1651677720000|2022-05-04 15:22:00|13851.78|13731.78|13850.51|13730.51|13851.78|13731.78|13850.51|13730.51|10
1651677730000|2022-05-04 15:22:10|13850.3|13730.3|13849.88|13729.88|13850.95|13730.95|13849.25|13729.25|10
1651677740000|2022-05-04 15:22:20|13850.14|13730.14|13849.3|13729.3|13850.14|13730.14|13849.3|13729.3|10
1651677750000|2022-05-04 15:22:30|13849.37|13729.37|13849.15|13729.15|13849.62|13729.62|13849.15|13729.15|10
1651677760000|2022-05-04 15:22:40|13849.08|13729.08|13848.84|13728.84|13849.16|13729.16|13848.83|13728.83|10
1651677770000|2022-05-04 15:22:50|13848.72|13728.72|13848.95|13728.95|13848.95|13728.95|13848.72|13728.72|8
1651677780000|2022-05-04 15:23:00|13848.92|13728.92|13849.11|13729.11|13849.13|13729.13|13848.75|13728.75|10
1651677790000|2022-05-04 15:23:10|13849.15|13729.15|13848.81|13728.81|13849.15|13729.15|13848.81|13728.81|9
1651677800000|2022-05-04 15:23:20|13848.83|13728.83|13848.41|13728.41|13848.83|13728.83|13848.31|13728.31|10
1651677810000|2022-05-04 15:23:30|13848.25|13728.25|13848.47|13728.47|13848.51|13728.51|13848.08|13728.08|10
1651677820000|2022-05-04 15:23:40|13848.73|13728.73|13849.46|13729.46|13849.51|13729.51|13848.62|13728.62|10
1651677830000|2022-05-04 15:23:50|13849.39|13729.39|13849|13729|13849.39|13729.39|13848.93|13728.93|8
1651677840000|2022-05-04 15:24:00|13849.15|13729.15|13850.95|13730.95|13850.96|13730.96|13849.15|13729.15|9
1651677850000|2022-05-04 15:24:10|13851.04|13731.04|13850.93|13730.93|13851.04|13731.04|13850.73|13730.73|8
1651677860000|2022-05-04 15:24:20|13850.88|13730.88|13850.82|13730.82|13851.27|13731.27|13850.65|13730.65|9
1651677870000|2022-05-04 15:24:30|13850.62|13730.62|13849.39|13729.39|13850.62|13730.62|13849.39|13729.39|8
1651677880000|2022-05-04 15:24:40|13849.4|13729.4|13848.19|13728.19|13849.4|13729.4|13848.19|13728.19|9
1651677890000|2022-05-04 15:24:50|13848.14|13728.14|13849.11|13729.11|13849.24|13729.24|13848.14|13728.14|8
1651677900000|2022-05-04 15:25:00|13848.89|13728.89|13849.43|13729.43|13849.43|13729.43|13848.89|13728.89|9
1651677910000|2022-05-04 15:25:10|13849.93|13729.93|13851.49|13731.49|13851.49|13731.49|13849.93|13729.93|10
1651677920000|2022-05-04 15:25:20|13851.37|13731.37|13851.95|13731.95|13852.05|13732.05|13851.37|13731.37|10
1651677930000|2022-05-04 15:25:30|13851.81|13731.81|13851.74|13731.74|13851.87|13731.87|13851.62|13731.62|10
1651677940000|2022-05-04 15:25:40|13851.67|13731.67|13851.26|13731.26|13851.93|13731.93|13851.26|13731.26|7
1651677950000|2022-05-04 15:25:50|13851.35|13731.35|13850.21|13730.21|13851.35|13731.35|13850.21|13730.21|10
1651677960000|2022-05-04 15:26:00|13850.18|13730.18|13851.12|13731.12|13851.23|13731.23|13850.04|13730.04|10
1651677970000|2022-05-04 15:26:10|13851.21|13731.21|13852.4|13732.4|13852.45|13732.45|13851.21|13731.21|10
1651677980000|2022-05-04 15:26:20|13852.42|13732.42|13851.92|13731.92|13852.68|13732.68|13851.92|13731.92|9
1651677990000|2022-05-04 15:26:30|13852.06|13732.06|13850.91|13730.91|13852.06|13732.06|13850.75|13730.75|10
1651678000000|2022-05-04 15:26:40|13850.84|13730.84|13849.83|13729.83|13850.84|13730.84|13849.83|13729.83|10
1651678010000|2022-05-04 15:26:50|13849.58|13729.58|13847.43|13727.43|13849.58|13729.58|13847.43|13727.43|10
1651678020000|2022-05-04 15:27:00|13846.96|13726.96|13845.03|13725.03|13846.96|13726.96|13845.03|13725.03|10
1651678030000|2022-05-04 15:27:10|13845.05|13725.05|13844.86|13724.86|13845.08|13725.08|13844.55|13724.55|10
1651678040000|2022-05-04 15:27:20|13844.84|13724.84|13844.48|13724.48|13844.97|13724.97|13844.3|13724.3|9
1651678050000|2022-05-04 15:27:30|13844.49|13724.49|13843.96|13723.96|13844.6|13724.6|13843.96|13723.96|10
1651678060000|2022-05-04 15:27:40|13843.9|13723.9|13843.14|13723.14|13843.9|13723.9|13843.14|13723.14|8
1651678070000|2022-05-04 15:27:50|13842.96|13722.96|13840.72|13720.72|13842.96|13722.96|13840.72|13720.72|10
1651678080000|2022-05-04 15:28:00|13840.8|13720.8|13839.19|13719.19|13840.8|13720.8|13839.03|13719.03|10
1651678090000|2022-05-04 15:28:10|13839.29|13719.29|13838.87|13718.87|13839.37|13719.37|13838.87|13718.87|9
1651678100000|2022-05-04 15:28:20|13839|13719|13837.65|13717.65|13839.27|13719.27|13837.65|13717.65|10
1651678110000|2022-05-04 15:28:30|13837.58|13717.58|13837.3|13717.3|13837.58|13717.58|13837.29|13717.29|7
1651678120000|2022-05-04 15:28:40|13837.32|13717.32|13834.94|13714.94|13837.32|13717.32|13834.94|13714.94|8
1651678130000|2022-05-04 15:28:50|13834.67|13714.67|13828.75|13708.75|13834.67|13714.67|13828.68|13708.68|10
1651678140000|2022-05-04 15:29:00|13828.56|13708.56|13826.28|13706.28|13828.59|13708.59|13826.28|13706.28|9
1651678150000|2022-05-04 15:29:10|13826.08|13706.08|13825.43|13705.43|13826.08|13706.08|13825.43|13705.43|10
1651678160000|2022-05-04 15:29:20|13825.18|13705.18|13825.45|13705.45|13825.45|13705.45|13824.48|13704.48|9
1651678170000|2022-05-04 15:29:30|13825.46|13705.46|13825.95|13705.95|13825.95|13705.95|13825.46|13705.46|9
1651678180000|2022-05-04 15:29:40|13825.79|13705.79|13826.35|13706.35|13826.35|13706.35|13825.79|13705.79|8
1651678190000|2022-05-04 15:29:50|13826.4|13706.4|13825.64|13705.64|13826.4|13706.4|13825.64|13705.64|8
1651678200000|2022-05-04 15:30:00|13825.58|13705.58|13824.45|13704.45|13825.7|13705.7|13824.36|13704.36|10
1651678210000|2022-05-04 15:30:10|13824.43|13704.43|13824.96|13704.96|13825.5|13705.5|13824.43|13704.43|10
1651678220000|2022-05-04 15:30:20|13825.02|13705.02|13822.46|13702.46|13825.02|13705.02|13822.29|13702.29|10
1651678230000|2022-05-04 15:30:30|13822.4|13702.4|13822.53|13702.53|13822.53|13702.53|13821.65|13701.65|10
1651678240000|2022-05-04 15:30:40|13822.4|13702.4|13822.48|13702.48|13822.91|13702.91|13822.21|13702.21|10
1651678250000|2022-05-04 15:30:50|13822.46|13702.46|13820.18|13700.18|13822.46|13702.46|13820.18|13700.18|10
1651678260000|2022-05-04 15:31:00|13820.21|13700.21|13816.77|13696.77|13820.21|13700.21|13816.77|13696.77|7
1651678270000|2022-05-04 15:31:10|13816.53|13696.53|13813.81|13693.81|13816.53|13696.53|13813.71|13693.71|10
1651678280000|2022-05-04 15:31:20|13813.67|13693.67|13814.02|13694.02|13814.02|13694.02|13813.1|13693.1|10
1651678290000|2022-05-04 15:31:30|13814.16|13694.16|13814.91|13694.91|13815.18|13695.18|13813.93|13693.93|10
1651678300000|2022-05-04 15:31:40|13814.78|13694.78|13814.25|13694.25|13815.14|13695.14|13814.25|13694.25|10
1651678310000|2022-05-04 15:31:50|13814.21|13694.21|13813.61|13693.61|13814.72|13694.72|13813.59|13693.59|10
1651678320000|2022-05-04 15:32:00|13813.56|13693.56|13813.09|13693.09|13813.89|13693.89|13813.09|13693.09|10
1651678330000|2022-05-04 15:32:10|13812.52|13692.52|13812.61|13692.61|13812.62|13692.62|13812.36|13692.36|10
1651678340000|2022-05-04 15:32:20|13812.52|13692.52|13811.58|13691.58|13812.52|13692.52|13811.58|13691.58|10
1651678350000|2022-05-04 15:32:30|13811.44|13691.44|13810.46|13690.46|13811.98|13691.98|13810.46|13690.46|10
1651678360000|2022-05-04 15:32:40|13809.73|13689.73|13808.92|13688.92|13809.73|13689.73|13808.8|13688.8|10
1651678370000|2022-05-04 15:32:50|13808.85|13688.85|13808.22|13688.22|13808.94|13688.94|13808.22|13688.22|8
1651678380000|2022-05-04 15:33:00|13808.53|13688.53|13809.12|13689.12|13809.12|13689.12|13808.38|13688.38|10
1651678390000|2022-05-04 15:33:10|13809.24|13689.24|13809.44|13689.44|13809.65|13689.65|13809.24|13689.24|9
1651678400000|2022-05-04 15:33:20|13809.53|13689.53|13809.87|13689.87|13810.03|13690.03|13809.37|13689.37|10
1651678410000|2022-05-04 15:33:30|13809.84|13689.84|13810.74|13690.74|13810.74|13690.74|13809.73|13689.73|10
1651678420000|2022-05-04 15:33:40|13810.7|13690.7|13811.92|13691.92|13811.99|13691.99|13810.56|13690.56|10
1651678430000|2022-05-04 15:33:50|13812.2|13692.2|13811.33|13691.33|13812.52|13692.52|13811.33|13691.33|9
1651678440000|2022-05-04 15:34:00|13811.61|13691.61|13811.16|13691.16|13811.61|13691.61|13811.15|13691.15|8
1651678450000|2022-05-04 15:34:10|13811.24|13691.24|13809.94|13689.94|13811.24|13691.24|13809.94|13689.94|9
1651678460000|2022-05-04 15:34:20|13810.01|13690.01|13808.64|13688.64|13810.01|13690.01|13808.64|13688.64|9
1651678470000|2022-05-04 15:34:30|13808.77|13688.77|13808.42|13688.42|13808.77|13688.77|13808.33|13688.33|10
1651678480000|2022-05-04 15:34:40|13808.19|13688.19|13807.5|13687.5|13808.19|13688.19|13807.11|13687.11|10
1651678490000|2022-05-04 15:34:50|13807.17|13687.17|13808.29|13688.29|13808.29|13688.29|13807.17|13687.17|8
1651678500000|2022-05-04 15:35:00|13808.36|13688.36|13810.39|13690.39|13810.39|13690.39|13808.1|13688.1|10
1651678510000|2022-05-04 15:35:10|13810.47|13690.47|13811.17|13691.17|13811.17|13691.17|13810.47|13690.47|10
1651678520000|2022-05-04 15:35:20|13811.06|13691.06|13811.78|13691.78|13811.78|13691.78|13811.06|13691.06|10
1651678530000|2022-05-04 15:35:30|13811.85|13691.85|13811.62|13691.62|13811.85|13691.85|13811.27|13691.27|10
1651678540000|2022-05-04 15:35:40|13811.6|13691.6|13812.28|13692.28|13812.36|13692.36|13811.56|13691.56|10
1651678550000|2022-05-04 15:35:50|13812.37|13692.37|13812.19|13692.19|13812.37|13692.37|13811.86|13691.86|9
1651678560000|2022-05-04 15:36:00|13812.53|13692.53|13812.8|13692.8|13812.8|13692.8|13811.78|13691.78|10
1651678570000|2022-05-04 15:36:10|13812.93|13692.93|13813.31|13693.31|13813.49|13693.49|13812.58|13692.58|9
1651678580000|2022-05-04 15:36:20|13813.5|13693.5|13815.02|13695.02|13815.38|13695.38|13813.5|13693.5|10
1651678590000|2022-05-04 15:36:30|13815.4|13695.4|13816.72|13696.72|13816.72|13696.72|13815.18|13695.18|10
1651678600000|2022-05-04 15:36:40|13816.49|13696.49|13817.88|13697.88|13818.42|13698.42|13816.42|13696.42|10
1651678610000|2022-05-04 15:36:50|13818.18|13698.18|13818.61|13698.61|13819.06|13699.06|13818.18|13698.18|9
1651678620000|2022-05-04 15:37:00|13818.93|13698.93|13818.87|13698.87|13819.1|13699.1|13818.74|13698.74|10
1651678630000|2022-05-04 15:37:10|13818.8|13698.8|13819.81|13699.81|13819.81|13699.81|13818.48|13698.48|10
1651678640000|2022-05-04 15:37:20|13819.64|13699.64|13820.06|13700.06|13820.06|13700.06|13819.64|13699.64|9
1651678650000|2022-05-04 15:37:30|13819.36|13699.36|13819.83|13699.83|13819.94|13699.94|13819.36|13699.36|9
1651678660000|2022-05-04 15:37:40|13820.13|13700.13|13821.16|13701.16|13821.28|13701.28|13820.1|13700.1|9
1651678670000|2022-05-04 15:37:50|13821.06|13701.06|13822.74|13702.74|13822.74|13702.74|13821.04|13701.04|10
1651678680000|2022-05-04 15:38:00|13822.05|13702.05|13825.08|13705.08|13825.08|13705.08|13822.05|13702.05|10
1651678690000|2022-05-04 15:38:10|13825.3|13705.3|13829.42|13709.42|13829.42|13709.42|13825.3|13705.3|10
1651678700000|2022-05-04 15:38:20|13829.47|13709.47|13831.55|13711.55|13831.55|13711.55|13829.47|13709.47|10
1651678710000|2022-05-04 15:38:30|13832.18|13712.18|13833.2|13713.2|13833.68|13713.68|13832.01|13712.01|10
1651678720000|2022-05-04 15:38:40|13834.31|13714.31|13834.41|13714.41|13835.01|13715.01|13834.18|13714.18|10
1651678730000|2022-05-04 15:38:50|13834.65|13714.65|13835.3|13715.3|13835.3|13715.3|13834.25|13714.25|10
1651678740000|2022-05-04 15:39:00|13835.29|13715.29|13835.77|13715.77|13835.88|13715.88|13834.9|13714.9|10
1651678750000|2022-05-04 15:39:10|13835.75|13715.75|13836.39|13716.39|13836.59|13716.59|13835.75|13715.75|10
1651678760000|2022-05-04 15:39:20|13836.28|13716.28|13837.56|13717.56|13837.93|13717.93|13836.28|13716.28|10
1651678770000|2022-05-04 15:39:30|13837.54|13717.54|13837.64|13717.64|13837.64|13717.64|13836.84|13716.84|9
1651678780000|2022-05-04 15:39:40|13837.8|13717.8|13840.11|13720.11|13840.11|13720.11|13837.8|13717.8|10
1651678790000|2022-05-04 15:39:50|13840.51|13720.51|13843.65|13723.65|13843.65|13723.65|13840.51|13720.51|9
1651678800000|2022-05-04 15:40:00|13842.77|13722.77|13845.55|13725.55|13845.55|13725.55|13842.77|13722.77|10
1651678810000|2022-05-04 15:40:10|13846.09|13726.09|13851.27|13731.27|13851.27|13731.27|13845.59|13725.59|10
1651678820000|2022-05-04 15:40:20|13853.87|13733.87|13858.1|13738.1|13858.57|13738.57|13853.7|13733.7|10
1651678830000|2022-05-04 15:40:30|13861.62|13741.62|13868.64|13748.64|13869.47|13749.47|13861.62|13741.62|10
1651678840000|2022-05-04 15:40:40|13866.38|13746.38|13891.98|13771.98|13891.98|13771.98|13866.38|13746.38|10
1651678850000|2022-05-04 15:40:50|13892.92|13772.92|13911.52|13791.52|13912.46|13792.46|13892.44|13772.44|10
1651678860000|2022-05-04 15:41:00|13912.1|13792.1|13910.09|13790.09|13915.34|13795.34|13910.09|13790.09|10
1651678870000|2022-05-04 15:41:10|13908.72|13788.72|13912.29|13792.29|13912.32|13792.32|13905.59|13785.59|10
1651678880000|2022-05-04 15:41:20|13912.94|13792.94|13918.94|13798.94|13919.88|13799.88|13912.94|13792.94|10
1651678890000|2022-05-04 15:41:30|13918.01|13798.01|13917.34|13797.34|13918.06|13798.06|13917.12|13797.12|10
1651678900000|2022-05-04 15:41:40|13917.51|13797.51|13916.01|13796.01|13918.36|13798.36|13916.01|13796.01|10
1651678910000|2022-05-04 15:41:50|13917.62|13797.62|13916.17|13796.17|13917.87|13797.87|13916.17|13796.17|9
1651678920000|2022-05-04 15:42:00|13916.02|13796.02|13912.53|13792.53|13916.02|13796.02|13912.53|13792.53|10
1651678930000|2022-05-04 15:42:10|13911.03|13791.03|13911.4|13791.4|13911.4|13791.4|13910.31|13790.31|10
1651678940000|2022-05-04 15:42:20|13911.34|13791.34|13909.86|13789.86|13911.34|13791.34|13909.69|13789.69|10
1651678950000|2022-05-04 15:42:30|13909.87|13789.87|13908.22|13788.22|13910.31|13790.31|13907.6|13787.6|10
1651678960000|2022-05-04 15:42:40|13907.11|13787.11|13905.8|13785.8|13907.57|13787.57|13905.79|13785.79|10
1651678970000|2022-05-04 15:42:50|13905.75|13785.75|13901.42|13781.42|13905.75|13785.75|13901.42|13781.42|10
1651678980000|2022-05-04 15:43:00|13902.23|13782.23|13898.81|13778.81|13902.23|13782.23|13898.81|13778.81|10
1651678990000|2022-05-04 15:43:10|13899.4|13779.4|13897.85|13777.85|13899.4|13779.4|13897.8|13777.8|10
1651679000000|2022-05-04 15:43:20|13897.77|13777.77|13899.32|13779.32|13899.32|13779.32|13897.77|13777.77|10
1651679010000|2022-05-04 15:43:30|13899.25|13779.25|13898.16|13778.16|13899.33|13779.33|13898.16|13778.16|9
1651679020000|2022-05-04 15:43:40|13898.22|13778.22|13897.21|13777.21|13898.75|13778.75|13897.19|13777.19|10
1651679030000|2022-05-04 15:43:50|13897.15|13777.15|13897.55|13777.55|13898|13778|13897.15|13777.15|10
1651679040000|2022-05-04 15:44:00|13897.71|13777.71|13897.52|13777.52|13897.71|13777.71|13897.13|13777.13|10
1651679050000|2022-05-04 15:44:10|13896.96|13776.96|13895.49|13775.49|13896.96|13776.96|13895.49|13775.49|10
1651679060000|2022-05-04 15:44:20|13895.58|13775.58|13895.3|13775.3|13895.68|13775.68|13895.21|13775.21|9
1651679070000|2022-05-04 15:44:30|13895.37|13775.37|13896.98|13776.98|13896.98|13776.98|13894.96|13774.96|10
1651679080000|2022-05-04 15:44:40|13896.97|13776.97|13893.08|13773.08|13897|13777|13893.08|13773.08|10
1651679090000|2022-05-04 15:44:50|13893.16|13773.16|13891.38|13771.38|13893.16|13773.16|13891.38|13771.38|10
1651679100000|2022-05-04 15:45:00|13891.26|13771.26|13889.16|13769.16|13891.26|13771.26|13889.08|13769.08|10
1651679110000|2022-05-04 15:45:10|13888.3|13768.3|13888.35|13768.35|13888.42|13768.42|13887.74|13767.74|10
1651679120000|2022-05-04 15:45:20|13888.97|13768.97|13888.64|13768.64|13888.97|13768.97|13887.73|13767.73|10
1651679130000|2022-05-04 15:45:30|13888.14|13768.14|13894.29|13774.29|13894.29|13774.29|13887.88|13767.88|10
1651679140000|2022-05-04 15:45:40|13894.67|13774.67|13898.98|13778.98|13898.98|13778.98|13894.67|13774.67|10
1651679150000|2022-05-04 15:45:50|13900.61|13780.61|13903.91|13783.91|13904.73|13784.73|13900.61|13780.61|10
1651679160000|2022-05-04 15:46:00|13904.24|13784.24|13904.51|13784.51|13904.68|13784.68|13904.11|13784.11|10
1651679170000|2022-05-04 15:46:10|13904.08|13784.08|13905.21|13785.21|13905.21|13785.21|13904.08|13784.08|10
1651679180000|2022-05-04 15:46:20|13905|13785|13909.23|13789.23|13909.56|13789.56|13905|13785|10
1651679190000|2022-05-04 15:46:30|13909.16|13789.16|13908.1|13788.1|13909.17|13789.17|13908.1|13788.1|10
1651679200000|2022-05-04 15:46:40|13908.05|13788.05|13907.48|13787.48|13908.33|13788.33|13907.48|13787.48|10
1651679210000|2022-05-04 15:46:50|13907.46|13787.46|13907.06|13787.06|13907.77|13787.77|13907.06|13787.06|9
1651679220000|2022-05-04 15:47:00|13907.29|13787.29|13907.43|13787.43|13907.54|13787.54|13906.87|13786.87|10
1651679230000|2022-05-04 15:47:10|13906.82|13786.82|13907.6|13787.6|13907.6|13787.6|13905.84|13785.84|10
1651679240000|2022-05-04 15:47:20|13909.9|13789.9|13913.62|13793.62|13913.62|13793.62|13909.06|13789.06|10
1651679250000|2022-05-04 15:47:30|13913.97|13793.97|13915|13795|13916.64|13796.64|13913.53|13793.53|10
1651679260000|2022-05-04 15:47:40|13914.96|13794.96|13913.48|13793.48|13915.27|13795.27|13912.91|13792.91|10
1651679270000|2022-05-04 15:47:50|13913.31|13793.31|13912.93|13792.93|13913.68|13793.68|13912.69|13792.69|10
1651679280000|2022-05-04 15:48:00|13912.7|13792.7|13915.19|13795.19|13915.19|13795.19|13912.7|13792.7|9
1651679290000|2022-05-04 15:48:10|13914.57|13794.57|13914.36|13794.36|13914.87|13794.87|13914.22|13794.22|10
1651679300000|2022-05-04 15:48:20|13914.4|13794.4|13917.1|13797.1|13917.1|13797.1|13914.35|13794.35|10
1651679310000|2022-05-04 15:48:30|13917.14|13797.14|13919.39|13799.39|13919.75|13799.75|13917.14|13797.14|9
1651679320000|2022-05-04 15:48:40|13920.52|13800.52|13922.89|13802.89|13922.98|13802.98|13920.52|13800.52|10
1651679330000|2022-05-04 15:48:50|13923.03|13803.03|13926.13|13806.13|13926.13|13806.13|13923.03|13803.03|10
1651679340000|2022-05-04 15:49:00|13926.18|13806.18|13928.6|13808.6|13928.67|13808.67|13925.95|13805.95|9
1651679350000|2022-05-04 15:49:10|13928.31|13808.31|13928.2|13808.2|13929.37|13809.37|13928.2|13808.2|10
1651679360000|2022-05-04 15:49:20|13928.15|13808.15|13928.81|13808.81|13928.81|13808.81|13928.15|13808.15|9
1651679370000|2022-05-04 15:49:30|13929.02|13809.02|13928.06|13808.06|13929.02|13809.02|13928.06|13808.06|10
1651679380000|2022-05-04 15:49:40|13927.64|13807.64|13926.26|13806.26|13927.64|13807.64|13926.26|13806.26|10
1651679390000|2022-05-04 15:49:50|13926.35|13806.35|13927.32|13807.32|13927.32|13807.32|13926.25|13806.25|9
1651679400000|2022-05-04 15:50:00|13928.15|13808.15|13928.51|13808.51|13928.72|13808.72|13928.06|13808.06|10
1651679410000|2022-05-04 15:50:10|13927.97|13807.97|13926.75|13806.75|13928.27|13808.27|13926.75|13806.75|10
1651679420000|2022-05-04 15:50:20|13926.74|13806.74|13927.23|13807.23|13927.23|13807.23|13926.67|13806.67|9
1651679430000|2022-05-04 15:50:30|13927.4|13807.4|13927.25|13807.25|13927.46|13807.46|13927.05|13807.05|10
1651679440000|2022-05-04 15:50:40|13927.4|13807.4|13925.32|13805.32|13927.4|13807.4|13925.32|13805.32|9
1651679450000|2022-05-04 15:50:50|13925.66|13805.66|13924.89|13804.89|13925.8|13805.8|13924.89|13804.89|10
1651679460000|2022-05-04 15:51:00|13924.72|13804.72|13923.8|13803.8|13924.76|13804.76|13923.79|13803.79|9
1651679470000|2022-05-04 15:51:10|13923.75|13803.75|13921.16|13801.16|13923.98|13803.98|13921|13801|10
1651679480000|2022-05-04 15:51:20|13921.21|13801.21|13920.39|13800.39|13921.21|13801.21|13920.39|13800.39|8
1651679490000|2022-05-04 15:51:30|13920.23|13800.23|13916.57|13796.57|13920.23|13800.23|13916.57|13796.57|9
1651679500000|2022-05-04 15:51:40|13916.89|13796.89|13916.2|13796.2|13917.34|13797.34|13916.2|13796.2|10
1651679510000|2022-05-04 15:51:50|13916.23|13796.23|13912.16|13792.16|13916.4|13796.4|13912.16|13792.16|10
1651679520000|2022-05-04 15:52:00|13912.14|13792.14|13910.33|13790.33|13912.14|13792.14|13910.33|13790.33|9
1651679530000|2022-05-04 15:52:10|13909.98|13789.98|13906.9|13786.9|13909.98|13789.98|13906.84|13786.84|10
1651679540000|2022-05-04 15:52:20|13906.88|13786.88|13901.27|13781.27|13906.88|13786.88|13901.27|13781.27|9
1651679550000|2022-05-04 15:52:30|13901.08|13781.08|13901.51|13781.51|13901.72|13781.72|13901.08|13781.08|10
1651679560000|2022-05-04 15:52:40|13901.72|13781.72|13903.18|13783.18|13903.18|13783.18|13901.57|13781.57|10
1651679570000|2022-05-04 15:52:50|13903.12|13783.12|13903.19|13783.19|13903.85|13783.85|13903.12|13783.12|8
1651679580000|2022-05-04 15:53:00|13902.65|13782.65|13904.02|13784.02|13904.91|13784.91|13902.65|13782.65|10
1651679590000|2022-05-04 15:53:10|13903.91|13783.91|13904.45|13784.45|13904.45|13784.45|13903.17|13783.17|10
1651679600000|2022-05-04 15:53:20|13904.14|13784.14|13903.47|13783.47|13904.16|13784.16|13903.29|13783.29|10
1651679610000|2022-05-04 15:53:30|13903.37|13783.37|13903.34|13783.34|13903.37|13783.37|13902.73|13782.73|9
1651679620000|2022-05-04 15:53:40|13903.5|13783.5|13902.65|13782.65|13903.5|13783.5|13902.65|13782.65|10
1651679630000|2022-05-04 15:53:50|13902.52|13782.52|13903.17|13783.17|13903.17|13783.17|13901.85|13781.85|10
1651679640000|2022-05-04 15:54:00|13903.38|13783.38|13903.5|13783.5|13903.67|13783.67|13903.25|13783.25|10
1651679650000|2022-05-04 15:54:10|13903.15|13783.15|13904.55|13784.55|13904.55|13784.55|13903.15|13783.15|9
1651679660000|2022-05-04 15:54:20|13904.88|13784.88|13903.64|13783.64|13905.93|13785.93|13903.64|13783.64|10
1651679670000|2022-05-04 15:54:30|13903.85|13783.85|13905.19|13785.19|13905.23|13785.23|13903.85|13783.85|10
1651679680000|2022-05-04 15:54:40|13905.01|13785.01|13905.79|13785.79|13905.8|13785.8|13905.01|13785.01|9
1651679690000|2022-05-04 15:54:50|13905.62|13785.62|13905.3|13785.3|13905.83|13785.83|13905.11|13785.11|10
1651679700000|2022-05-04 15:55:00|13905.13|13785.13|13906.53|13786.53|13906.69|13786.69|13905.13|13785.13|10
1651679710000|2022-05-04 15:55:10|13906.56|13786.56|13908.2|13788.2|13908.2|13788.2|13906.45|13786.45|10
1651679720000|2022-05-04 15:55:20|13908.22|13788.22|13908.63|13788.63|13908.63|13788.63|13908.22|13788.22|9
1651679730000|2022-05-04 15:55:30|13909.01|13789.01|13908.85|13788.85|13909.09|13789.09|13908.62|13788.62|10
1651679740000|2022-05-04 15:55:40|13909.03|13789.03|13910.55|13790.55|13910.55|13790.55|13908.52|13788.52|10
1651679750000|2022-05-04 15:55:50|13910.93|13790.93|13913.57|13793.57|13913.57|13793.57|13910.93|13790.93|10
1651679760000|2022-05-04 15:56:00|13914.21|13794.21|13913.6|13793.6|13914.53|13794.53|13913.51|13793.51|10
1651679770000|2022-05-04 15:56:10|13913.62|13793.62|13912.13|13792.13|13913.83|13793.83|13912.13|13792.13|10
1651679780000|2022-05-04 15:56:20|13912.12|13792.12|13910.46|13790.46|13912.24|13792.24|13910.46|13790.46|9
1651679790000|2022-05-04 15:56:30|13910.3|13790.3|13908.26|13788.26|13910.3|13790.3|13908.08|13788.08|9
1651679800000|2022-05-04 15:56:40|13908.18|13788.18|13906.28|13786.28|13908.18|13788.18|13906.28|13786.28|9
1651679810000|2022-05-04 15:56:50|13906.32|13786.32|13905.19|13785.19|13906.35|13786.35|13904.78|13784.78|10
1651679820000|2022-05-04 15:57:00|13904.94|13784.94|13904.88|13784.88|13905.19|13785.19|13904.05|13784.05|10
1651679830000|2022-05-04 15:57:10|13905.1|13785.1|13912.74|13792.74|13912.74|13792.74|13905.1|13785.1|10
1651679840000|2022-05-04 15:57:20|13913.75|13793.75|13920.7|13800.7|13923.13|13803.13|13913.75|13793.75|10
1651679850000|2022-05-04 15:57:30|13920.44|13800.44|13914.52|13794.52|13920.44|13800.44|13913.56|13793.56|10
1651679860000|2022-05-04 15:57:40|13914.22|13794.22|13914.93|13794.93|13915.59|13795.59|13914.22|13794.22|10
1651679870000|2022-05-04 15:57:50|13914.83|13794.83|13914.15|13794.15|13915.71|13795.71|13914.15|13794.15|8
1651679880000|2022-05-04 15:58:00|13914.19|13794.19|13913.01|13793.01|13914.69|13794.69|13913.01|13793.01|9
1651679890000|2022-05-04 15:58:10|13912.89|13792.89|13913.72|13793.72|13915.14|13795.14|13912.89|13792.89|9
1651679900000|2022-05-04 15:58:20|13913.44|13793.44|13912.44|13792.44|13913.44|13793.44|13912.17|13792.17|10
1651679910000|2022-05-04 15:58:30|13912.24|13792.24|13913.81|13793.81|13913.81|13793.81|13912.24|13792.24|9
1651679920000|2022-05-04 15:58:40|13913.77|13793.77|13915.3|13795.3|13915.3|13795.3|13913.77|13793.77|10
1651679930000|2022-05-04 15:58:50|13915.05|13795.05|13918.45|13798.45|13918.45|13798.45|13915.05|13795.05|8
1651679940000|2022-05-04 15:59:00|13918.56|13798.56|13920.71|13800.71|13920.71|13800.71|13918.41|13798.41|8
1651679950000|2022-05-04 15:59:10|13920.97|13800.97|13921.27|13801.27|13921.56|13801.56|13919.9|13799.9|10
1651679960000|2022-05-04 15:59:20|13921.55|13801.55|13920.8|13800.8|13921.73|13801.73|13920.8|13800.8|10
1651679970000|2022-05-04 15:59:30|13920.6|13800.6|13923.1|13803.1|13924.18|13804.18|13920.49|13800.49|10
1651679980000|2022-05-04 15:59:40|13922.97|13802.97|13920.94|13800.94|13922.97|13802.97|13920.94|13800.94|10
1651679990000|2022-05-04 15:59:50|13920.19|13800.19|13919.74|13799.74|13920.19|13800.19|13918.86|13798.86|10
1651680000000|2022-05-04 16:00:00|13919.11|13799.11|13918.62|13798.62|13919.7|13799.7|13918.62|13798.62|10
1651680010000|2022-05-04 16:00:10|13918.15|13798.15|13918|13798|13918.81|13798.81|13917.75|13797.75|9
1651680020000|2022-05-04 16:00:20|13917.85|13797.85|13918.79|13798.79|13918.79|13798.79|13917.85|13797.85|10
1651680030000|2022-05-04 16:00:30|13918.56|13798.56|13919.44|13799.44|13919.85|13799.85|13918.56|13798.56|10
1651680040000|2022-05-04 16:00:40|13920.63|13800.63|13921.05|13801.05|13921.21|13801.21|13919.97|13799.97|10
1651680050000|2022-05-04 16:00:50|13920.89|13800.89|13918.05|13798.05|13920.89|13800.89|13918.05|13798.05|10
1651680060000|2022-05-04 16:01:00|13919.26|13799.26|13916.14|13796.14|13919.26|13799.26|13915.86|13795.86|10
1651680070000|2022-05-04 16:01:10|13915.97|13795.97|13915.53|13795.53|13915.97|13795.97|13914.91|13794.91|10
1651680080000|2022-05-04 16:01:20|13915.16|13795.16|13914.94|13794.94|13915.37|13795.37|13914.53|13794.53|10
1651680090000|2022-05-04 16:01:30|13915.03|13795.03|13911.89|13791.89|13915.42|13795.42|13911.89|13791.89|10
1651680100000|2022-05-04 16:01:40|13912.08|13792.08|13910.06|13790.06|13912.08|13792.08|13909.84|13789.84|10
1651680110000|2022-05-04 16:01:50|13909.74|13789.74|13908.57|13788.57|13909.74|13789.74|13907.92|13787.92|10
1651680120000|2022-05-04 16:02:00|13908.21|13788.21|13912.51|13792.51|13913.11|13793.11|13908.21|13788.21|10
1651680130000|2022-05-04 16:02:10|13912.85|13792.85|13910.16|13790.16|13912.85|13792.85|13910.16|13790.16|9
1651680140000|2022-05-04 16:02:20|13909.99|13789.99|13908.16|13788.16|13910.16|13790.16|13908.16|13788.16|10
1651680150000|2022-05-04 16:02:30|13907.24|13787.24|13905.12|13785.12|13907.74|13787.74|13905.12|13785.12|10
1651680160000|2022-05-04 16:02:40|13903.63|13783.63|13903.7|13783.7|13905.2|13785.2|13903.06|13783.06|10
1651680170000|2022-05-04 16:02:50|13903.52|13783.52|13905.05|13785.05|13905.33|13785.33|13903.52|13783.52|10
1651680180000|2022-05-04 16:03:00|13905.32|13785.32|13905.42|13785.42|13905.42|13785.42|13904.22|13784.22|10
1651680190000|2022-05-04 16:03:10|13905.33|13785.33|13905.52|13785.52|13906.25|13786.25|13905.3|13785.3|10
1651680200000|2022-05-04 16:03:20|13905.24|13785.24|13901.09|13781.09|13905.24|13785.24|13901.09|13781.09|10
1651680210000|2022-05-04 16:03:30|13900.48|13780.48|13900.16|13780.16|13900.6|13780.6|13899.65|13779.65|10
1651680220000|2022-05-04 16:03:40|13899.58|13779.58|13899.67|13779.67|13899.85|13779.85|13899.35|13779.35|10
1651680230000|2022-05-04 16:03:50|13899.94|13779.94|13900.3|13780.3|13900.3|13780.3|13899.37|13779.37|10
1651680240000|2022-05-04 16:04:00|13900.82|13780.82|13901.59|13781.59|13901.63|13781.63|13900.66|13780.66|9
1651680250000|2022-05-04 16:04:10|13901.81|13781.81|13902.55|13782.55|13902.55|13782.55|13901.53|13781.53|10
1651680260000|2022-05-04 16:04:20|13902.82|13782.82|13902.6|13782.6|13902.84|13782.84|13902.03|13782.03|10
1651680270000|2022-05-04 16:04:30|13902.07|13782.07|13900.29|13780.29|13904|13784|13899.39|13779.39|9
1651680280000|2022-05-04 16:04:40|13900.28|13780.28|13896.73|13776.73|13900.28|13780.28|13895.69|13775.69|10
1651680290000|2022-05-04 16:04:50|13896.58|13776.58|13895.64|13775.64|13896.58|13776.58|13895.1|13775.1|10
1651680300000|2022-05-04 16:05:00|13895.54|13775.54|13895|13775|13895.7|13775.7|13894.43|13774.43|10
1651680310000|2022-05-04 16:05:10|13896.18|13776.18|13894.87|13774.87|13896.18|13776.18|13894.86|13774.86|9
1651680320000|2022-05-04 16:05:20|13895.68|13775.68|13896.06|13776.06|13896.61|13776.61|13895.48|13775.48|10
1651680330000|2022-05-04 16:05:30|13896.63|13776.63|13896.01|13776.01|13897.58|13777.58|13896.01|13776.01|9
1651680340000|2022-05-04 16:05:40|13895.85|13775.85|13895.02|13775.02|13896.55|13776.55|13895.02|13775.02|10
1651680350000|2022-05-04 16:05:50|13894.89|13774.89|13890.86|13770.86|13895.91|13775.91|13890.86|13770.86|10
1651680360000|2022-05-04 16:06:00|13890.73|13770.73|13890.63|13770.63|13891.09|13771.09|13890.63|13770.63|10
1651680370000|2022-05-04 16:06:10|13890.79|13770.79|13890.54|13770.54|13891.03|13771.03|13890.38|13770.38|10
1651680380000|2022-05-04 16:06:20|13890.78|13770.78|13890.23|13770.23|13890.78|13770.78|13889.51|13769.51|10
1651680390000|2022-05-04 16:06:30|13890.72|13770.72|13890.87|13770.87|13891.08|13771.08|13889.99|13769.99|9
1651680400000|2022-05-04 16:06:40|13890.33|13770.33|13891.6|13771.6|13892.06|13772.06|13889.95|13769.95|10
1651680410000|2022-05-04 16:06:50|13891.5|13771.5|13891.99|13771.99|13892.7|13772.7|13891.5|13771.5|10
1651680420000|2022-05-04 16:07:00|13892.04|13772.04|13891.98|13771.98|13892.31|13772.31|13891.91|13771.91|10
1651680430000|2022-05-04 16:07:10|13891.83|13771.83|13891.97|13771.97|13892.11|13772.11|13891.36|13771.36|10
1651680440000|2022-05-04 16:07:20|13891.5|13771.5|13891.41|13771.41|13892.91|13772.91|13891.28|13771.28|10
1651680450000|2022-05-04 16:07:30|13891.29|13771.29|13891.22|13771.22|13892.07|13772.07|13891.22|13771.22|9
1651680460000|2022-05-04 16:07:40|13891.46|13771.46|13893.78|13773.78|13893.78|13773.78|13891.46|13771.46|10
1651680470000|2022-05-04 16:07:50|13894.25|13774.25|13895.7|13775.7|13895.7|13775.7|13893.72|13773.72|10
1651680480000|2022-05-04 16:08:00|13895.55|13775.55|13897.23|13777.23|13897.23|13777.23|13895.26|13775.26|10
1651680490000|2022-05-04 16:08:10|13897.21|13777.21|13897.44|13777.44|13898.9|13778.9|13897.21|13777.21|10
1651680500000|2022-05-04 16:08:20|13898.75|13778.75|13898.09|13778.09|13898.75|13778.75|13897.3|13777.3|10
1651680510000|2022-05-04 16:08:30|13898.33|13778.33|13898.65|13778.65|13899.01|13779.01|13898.33|13778.33|10
1651680520000|2022-05-04 16:08:40|13898.9|13778.9|13902.43|13782.43|13902.43|13782.43|13898.9|13778.9|10
1651680530000|2022-05-04 16:08:50|13902.63|13782.63|13902.89|13782.89|13902.89|13782.89|13902.25|13782.25|10
1651680540000|2022-05-04 16:09:00|13902.71|13782.71|13902.56|13782.56|13902.83|13782.83|13902.22|13782.22|10
1651680550000|2022-05-04 16:09:10|13903.08|13783.08|13903.06|13783.06|13903.73|13783.73|13902.91|13782.91|10
1651680560000|2022-05-04 16:09:20|13903.37|13783.37|13903.85|13783.85|13904.11|13784.11|13903.27|13783.27|10
1651680570000|2022-05-04 16:09:30|13903.93|13783.93|13905.07|13785.07|13905.07|13785.07|13903.93|13783.93|8
1651680580000|2022-05-04 16:09:40|13905.22|13785.22|13905.77|13785.77|13905.77|13785.77|13904.84|13784.84|10
1651680590000|2022-05-04 16:09:50|13905.94|13785.94|13905.7|13785.7|13906.17|13786.17|13905.6|13785.6|9
1651680600000|2022-05-04 16:10:00|13905.62|13785.62|13904.82|13784.82|13905.99|13785.99|13904.8|13784.8|9
1651680610000|2022-05-04 16:10:10|13905.3|13785.3|13906.7|13786.7|13906.73|13786.73|13904.59|13784.59|10
1651680620000|2022-05-04 16:10:20|13906.98|13786.98|13906.11|13786.11|13906.98|13786.98|13906.05|13786.05|10
1651680630000|2022-05-04 16:10:30|13906.41|13786.41|13908.1|13788.1|13908.34|13788.34|13906.28|13786.28|10
1651680640000|2022-05-04 16:10:40|13908.55|13788.55|13909.92|13789.92|13909.92|13789.92|13908.26|13788.26|9
1651680650000|2022-05-04 16:10:50|13910.06|13790.06|13909.89|13789.89|13910.06|13790.06|13909.45|13789.45|9
1651680660000|2022-05-04 16:11:00|13909.99|13789.99|13911.67|13791.67|13911.84|13791.84|13909.99|13789.99|10
1651680670000|2022-05-04 16:11:10|13911.65|13791.65|13912.19|13792.19|13912.55|13792.55|13911.46|13791.46|10
1651680680000|2022-05-04 16:11:20|13912.34|13792.34|13912.33|13792.33|13913.02|13793.02|13912.33|13792.33|10
1651680690000|2022-05-04 16:11:30|13912.47|13792.47|13911.14|13791.14|13912.47|13792.47|13911.11|13791.11|10
1651680700000|2022-05-04 16:11:40|13911.54|13791.54|13911.6|13791.6|13911.78|13791.78|13911.12|13791.12|10
1651680710000|2022-05-04 16:11:50|13911.85|13791.85|13912.56|13792.56|13912.71|13792.71|13911.85|13791.85|10
1651680720000|2022-05-04 16:12:00|13912.48|13792.48|13913.66|13793.66|13913.66|13793.66|13912.48|13792.48|10
1651680730000|2022-05-04 16:12:10|13913.86|13793.86|13914.26|13794.26|13914.52|13794.52|13913.86|13793.86|10
1651680740000|2022-05-04 16:12:20|13914.49|13794.49|13915.79|13795.79|13915.79|13795.79|13914.49|13794.49|9
1651680750000|2022-05-04 16:12:30|13915.68|13795.68|13915.86|13795.86|13915.86|13795.86|13915.62|13795.62|9
1651680760000|2022-05-04 16:12:40|13915.69|13795.69|13917.15|13797.15|13917.15|13797.15|13915.29|13795.29|10
1651680770000|2022-05-04 16:12:50|13916.75|13796.75|13917.31|13797.31|13917.66|13797.66|13916.75|13796.75|9
1651680780000|2022-05-04 16:13:00|13917.46|13797.46|13917.11|13797.11|13917.46|13797.46|13916.93|13796.93|9
1651680790000|2022-05-04 16:13:10|13917.07|13797.07|13917.64|13797.64|13917.64|13797.64|13917.07|13797.07|9
1651680800000|2022-05-04 16:13:20|13917.72|13797.72|13918.41|13798.41|13918.41|13798.41|13917.34|13797.34|9
1651680810000|2022-05-04 16:13:30|13918.51|13798.51|13920.5|13800.5|13920.5|13800.5|13918.51|13798.51|10
1651680820000|2022-05-04 16:13:40|13920.95|13800.95|13923.44|13803.44|13924.03|13804.03|13920.95|13800.95|10
1651680830000|2022-05-04 16:13:50|13923.43|13803.43|13925.39|13805.39|13925.39|13805.39|13923.43|13803.43|10
1651680840000|2022-05-04 16:14:00|13924.99|13804.99|13927.97|13807.97|13927.97|13807.97|13924.99|13804.99|10
1651680850000|2022-05-04 16:14:10|13927.04|13807.04|13926.85|13806.85|13927.82|13807.82|13926.62|13806.62|9
1651680860000|2022-05-04 16:14:20|13926.91|13806.91|13929.24|13809.24|13929.24|13809.24|13926.91|13806.91|9
1651680870000|2022-05-04 16:14:30|13929.97|13809.97|13931.37|13811.37|13931.37|13811.37|13929.97|13809.97|10
1651680880000|2022-05-04 16:14:40|13931.69|13811.69|13932.29|13812.29|13932.29|13812.29|13931.5|13811.5|10
1651680890000|2022-05-04 16:14:50|13932.47|13812.47|13937.17|13817.17|13937.17|13817.17|13932.47|13812.47|10
1651680900000|2022-05-04 16:15:00|13937.83|13817.83|13939.07|13819.07|13939.23|13819.23|13937.83|13817.83|8
1651680910000|2022-05-04 16:15:10|13939.6|13819.6|13940.57|13820.57|13940.64|13820.64|13939.56|13819.56|10
1651680920000|2022-05-04 16:15:20|13940.49|13820.49|13940.34|13820.34|13941.19|13821.19|13940.23|13820.23|9
1651680930000|2022-05-04 16:15:30|13940.62|13820.62|13942.23|13822.23|13942.47|13822.47|13940.62|13820.62|10
1651680940000|2022-05-04 16:15:40|13942.45|13822.45|13941.3|13821.3|13942.5|13822.5|13941.3|13821.3|9
1651680950000|2022-05-04 16:15:50|13941.25|13821.25|13939.49|13819.49|13941.25|13821.25|13939|13819|10
1651680960000|2022-05-04 16:16:00|13938.65|13818.65|13936.6|13816.6|13938.65|13818.65|13936.08|13816.08|9
1651680970000|2022-05-04 16:16:10|13936.09|13816.09|13934.41|13814.41|13936.53|13816.53|13934.41|13814.41|10
1651680980000|2022-05-04 16:16:20|13934.31|13814.31|13933.06|13813.06|13934.38|13814.38|13932.67|13812.67|10
1651680990000|2022-05-04 16:16:30|13933.26|13813.26|13932.92|13812.92|13933.27|13813.27|13932.92|13812.92|9
1651681000000|2022-05-04 16:16:40|13933.14|13813.14|13931.7|13811.7|13933.14|13813.14|13931.6|13811.6|10
1651681010000|2022-05-04 16:16:50|13931.71|13811.71|13930.71|13810.71|13931.71|13811.71|13930.6|13810.6|9
1651681020000|2022-05-04 16:17:00|13930.86|13810.86|13929.66|13809.66|13930.86|13810.86|13929.66|13809.66|9
1651681030000|2022-05-04 16:17:10|13930.7|13810.7|13930.28|13810.28|13930.94|13810.94|13930.28|13810.28|10
1651681040000|2022-05-04 16:17:20|13929.71|13809.71|13927.94|13807.94|13929.71|13809.71|13927.94|13807.94|10
1651681050000|2022-05-04 16:17:30|13927.83|13807.83|13925.1|13805.1|13927.83|13807.83|13925.1|13805.1|10
1651681060000|2022-05-04 16:17:40|13924.72|13804.72|13923.06|13803.06|13924.79|13804.79|13923.06|13803.06|10
1651681070000|2022-05-04 16:17:50|13923.05|13803.05|13922.89|13802.89|13923.05|13803.05|13922.15|13802.15|10
1651681080000|2022-05-04 16:18:00|13922.76|13802.76|13923.63|13803.63|13923.63|13803.63|13922.76|13802.76|10
1651681090000|2022-05-04 16:18:10|13923.58|13803.58|13926.92|13806.92|13927.31|13807.31|13923.24|13803.24|9
1651681100000|2022-05-04 16:18:20|13927.46|13807.46|13930.04|13810.04|13930.04|13810.04|13927.46|13807.46|10
1651681110000|2022-05-04 16:18:30|13930.39|13810.39|13930.58|13810.58|13930.92|13810.92|13930.17|13810.17|10
1651681120000|2022-05-04 16:18:40|13931.68|13811.68|13929.95|13809.95|13932.15|13812.15|13929.95|13809.95|9
1651681130000|2022-05-04 16:18:50|13930.57|13810.57|13930.26|13810.26|13930.79|13810.79|13929.67|13809.67|10
1651681140000|2022-05-04 16:19:00|13930.01|13810.01|13930.64|13810.64|13930.64|13810.64|13929.78|13809.78|10
1651681150000|2022-05-04 16:19:10|13931.4|13811.4|13931.97|13811.97|13931.97|13811.97|13931.02|13811.02|10
1651681160000|2022-05-04 16:19:20|13931.49|13811.49|13936.1|13816.1|13936.1|13816.1|13931.49|13811.49|10
1651681170000|2022-05-04 16:19:30|13935.27|13815.27|13939.86|13819.86|13939.86|13819.86|13935.23|13815.23|10
1651681180000|2022-05-04 16:19:40|13940.46|13820.46|13942.09|13822.09|13942.66|13822.66|13940.46|13820.46|10
1651681190000|2022-05-04 16:19:50|13942.06|13822.06|13941.74|13821.74|13942.18|13822.18|13941.65|13821.65|10
1651681200000|2022-05-04 16:20:00|13941.69|13821.69|13939.92|13819.92|13941.69|13821.69|13939.92|13819.92|10
1651681210000|2022-05-04 16:20:10|13940.38|13820.38|13945.62|13825.62|13945.62|13825.62|13940.38|13820.38|10
1651681220000|2022-05-04 16:20:20|13945.31|13825.31|13947.5|13827.5|13947.62|13827.62|13945.31|13825.31|10
1651681230000|2022-05-04 16:20:30|13948.42|13828.42|13947.76|13827.76|13948.94|13828.94|13947.76|13827.76|10
1651681240000|2022-05-04 16:20:40|13948.32|13828.32|13947.58|13827.58|13948.48|13828.48|13947.36|13827.36|10
1651681250000|2022-05-04 16:20:50|13947.36|13827.36|13948.62|13828.62|13948.62|13828.62|13946.47|13826.47|10
1651681260000|2022-05-04 16:21:00|13948.82|13828.82|13952|13832|13952|13832|13948.74|13828.74|10
1651681270000|2022-05-04 16:21:10|13950.84|13830.84|13954.75|13834.75|13954.75|13834.75|13950.84|13830.84|10
1651681280000|2022-05-04 16:21:20|13954.97|13834.97|13956.99|13836.99|13956.99|13836.99|13954.91|13834.91|10
1651681290000|2022-05-04 16:21:30|13957.57|13837.57|13957.88|13837.88|13957.88|13837.88|13957.51|13837.51|10
1651681300000|2022-05-04 16:21:40|13957.83|13837.83|13960.65|13840.65|13960.89|13840.89|13957.83|13837.83|10
1651681310000|2022-05-04 16:21:50|13961.15|13841.15|13961.66|13841.66|13961.81|13841.81|13961.15|13841.15|10
1651681320000|2022-05-04 16:22:00|13961.59|13841.59|13966.01|13846.01|13966.01|13846.01|13961.56|13841.56|10
1651681330000|2022-05-04 16:22:10|13966.04|13846.04|13968.81|13848.81|13968.95|13848.95|13966.04|13846.04|10
1651681340000|2022-05-04 16:22:20|13969.39|13849.39|13971.89|13851.89|13971.89|13851.89|13969.39|13849.39|10
1651681350000|2022-05-04 16:22:30|13971.44|13851.44|13994.05|13874.05|13994.05|13874.05|13971.44|13851.44|10
1651681360000|2022-05-04 16:22:40|14002.77|13882.77|14018.09|13898.09|14018.09|13898.09|14002.77|13882.77|10
1651681370000|2022-05-04 16:22:50|14020.37|13900.37|14032.74|13912.74|14033.69|13913.69|14020.26|13900.26|10
1651681380000|2022-05-04 16:23:00|14036.43|13916.43|14040|13920|14041.67|13921.67|14036.37|13916.37|10
1651681390000|2022-05-04 16:23:10|14042.68|13922.68|14051.34|13931.34|14051.49|13931.49|14039.6|13919.6|10
1651681400000|2022-05-04 16:23:20|14051.37|13931.37|14041.94|13921.94|14052.77|13932.77|14041.24|13921.24|10
1651681410000|2022-05-04 16:23:30|14042.68|13922.68|14045.1|13925.1|14045.31|13925.31|14040.19|13920.19|10
1651681420000|2022-05-04 16:23:40|14045.11|13925.11|14037.49|13917.49|14045.11|13925.11|14037.1|13917.1|10
1651681430000|2022-05-04 16:23:50|14034.58|13914.58|14035.23|13915.23|14035.68|13915.68|14032.95|13912.95|10
1651681440000|2022-05-04 16:24:00|14035.63|13915.63|14028.7|13908.7|14035.63|13915.63|14027.98|13907.98|10
1651681450000|2022-05-04 16:24:10|14027.56|13907.56|14021.2|13901.2|14027.56|13907.56|14020.76|13900.76|10
1651681460000|2022-05-04 16:24:20|14020.64|13900.64|14021.33|13901.33|14021.5|13901.5|14020.64|13900.64|10
1651681470000|2022-05-04 16:24:30|14021.99|13901.99|14018.86|13898.86|14021.99|13901.99|14018.19|13898.19|10
1651681480000|2022-05-04 16:24:40|14019.32|13899.32|14021.85|13901.85|14022.23|13902.23|14019.32|13899.32|10
1651681490000|2022-05-04 16:24:50|14021.78|13901.78|14013.72|13893.72|14021.78|13901.78|14013.72|13893.72|10
1651681500000|2022-05-04 16:25:00|14012.97|13892.97|14006.94|13886.94|14012.97|13892.97|14006.84|13886.84|10
1651681510000|2022-05-04 16:25:10|14006.87|13886.87|14006.31|13886.31|14006.87|13886.87|14005.88|13885.88|10
1651681520000|2022-05-04 16:25:20|14005.96|13885.96|14005.94|13885.94|14005.96|13885.96|14004.68|13884.68|10
1651681530000|2022-05-04 16:25:30|14005.85|13885.85|14006.25|13886.25|14007.43|13887.43|14005.85|13885.85|10
1651681540000|2022-05-04 16:25:40|14006.47|13886.47|14005.02|13885.02|14006.47|13886.47|14005.02|13885.02|10
1651681550000|2022-05-04 16:25:50|14005.04|13885.04|14005.31|13885.31|14005.31|13885.31|14004.57|13884.57|10
1651681560000|2022-05-04 16:26:00|14005.41|13885.41|14005.94|13885.94|14006.36|13886.36|14005.33|13885.33|10
1651681570000|2022-05-04 16:26:10|14006.19|13886.19|14006.92|13886.92|14007.6|13887.6|14006.19|13886.19|10
1651681580000|2022-05-04 16:26:20|14006.04|13886.04|14010.68|13890.68|14010.68|13890.68|14006.04|13886.04|10
1651681590000|2022-05-04 16:26:30|14011.04|13891.04|14009.94|13889.94|14011.19|13891.19|14009.51|13889.51|10
1651681600000|2022-05-04 16:26:40|14008.9|13888.9|14009.18|13889.18|14010.18|13890.18|14008.16|13888.16|10
1651681610000|2022-05-04 16:26:50|14009.77|13889.77|14009.15|13889.15|14009.94|13889.94|14009.15|13889.15|10
1651681620000|2022-05-04 16:27:00|14009.48|13889.48|14009.22|13889.22|14009.68|13889.68|14009.07|13889.07|10
1651681630000|2022-05-04 16:27:10|14009.93|13889.93|14011.23|13891.23|14011.43|13891.43|14009.41|13889.41|9
1651681640000|2022-05-04 16:27:20|14011.53|13891.53|14016.41|13896.41|14016.66|13896.66|14011.53|13891.53|10
1651681650000|2022-05-04 16:27:30|14017.46|13897.46|14016.71|13896.71|14017.99|13897.99|14015.8|13895.8|10
1651681660000|2022-05-04 16:27:40|14017.36|13897.36|14019.45|13899.45|14020.1|13900.1|14017.36|13897.36|10
1651681670000|2022-05-04 16:27:50|14019.92|13899.92|14020.09|13900.09|14020.18|13900.18|14019.28|13899.28|9
1651681680000|2022-05-04 16:28:00|14018.95|13898.95|14018.59|13898.59|14020.38|13900.38|14018.04|13898.04|10
1651681690000|2022-05-04 16:28:10|14019.1|13899.1|14027.1|13907.1|14027.1|13907.1|14018.86|13898.86|10
1651681700000|2022-05-04 16:28:20|14027.78|13907.78|14032.53|13912.53|14032.72|13912.72|14027.67|13907.67|10
1651681710000|2022-05-04 16:28:30|14032.96|13912.96|14035.69|13915.69|14036.63|13916.63|14032.96|13912.96|10
1651681720000|2022-05-04 16:28:40|14036.81|13916.81|14036.06|13916.06|14036.94|13916.94|14035.78|13915.78|10
1651681730000|2022-05-04 16:28:50|14036.63|13916.63|14036.34|13916.34|14036.83|13916.83|14035.97|13915.97|10
1651681740000|2022-05-04 16:29:00|14036.55|13916.55|14037.42|13917.42|14037.87|13917.87|14036.55|13916.55|9
1651681750000|2022-05-04 16:29:10|14037.33|13917.33|14035.43|13915.43|14037.72|13917.72|14035.43|13915.43|9
1651681760000|2022-05-04 16:29:20|14034.92|13914.92|14028.24|13908.24|14034.92|13914.92|14028.22|13908.22|10
1651681770000|2022-05-04 16:29:30|14027.18|13907.18|14023.34|13903.34|14027.18|13907.18|14023.34|13903.34|10
1651681780000|2022-05-04 16:29:40|14023.27|13903.27|14023.29|13903.29|14023.77|13903.77|14022.54|13902.54|10
1651681790000|2022-05-04 16:29:50|14023.16|13903.16|14022.49|13902.49|14023.21|13903.21|14021.27|13901.27|9
1651681800000|2022-05-04 16:30:00|14023.15|13903.15|14024.03|13904.03|14024.3|13904.3|14021.73|13901.73|10
1651681810000|2022-05-04 16:30:10|14024.41|13904.41|14026.34|13906.34|14026.34|13906.34|14024.41|13904.41|10
1651681820000|2022-05-04 16:30:20|14027.1|13907.1|14024.99|13904.99|14027.1|13907.1|14024.86|13904.86|10
1651681830000|2022-05-04 16:30:30|14024.98|13904.98|14020.53|13900.53|14024.98|13904.98|14020.53|13900.53|10
1651681840000|2022-05-04 16:30:40|14020.74|13900.74|14018.62|13898.62|14020.86|13900.86|14018.43|13898.43|10
1651681850000|2022-05-04 16:30:50|14017.71|13897.71|14015.83|13895.83|14017.71|13897.71|14015.83|13895.83|10
1651681860000|2022-05-04 16:31:00|14015.69|13895.69|14015.28|13895.28|14015.81|13895.81|14015.06|13895.06|9
1651681870000|2022-05-04 16:31:10|14015.12|13895.12|14013.11|13893.11|14015.6|13895.6|14013.11|13893.11|9
1651681880000|2022-05-04 16:31:20|14012.62|13892.62|14006.89|13886.89|14012.93|13892.93|14006.89|13886.89|10
1651681890000|2022-05-04 16:31:30|14006.3|13886.3|14002.53|13882.53|14006.3|13886.3|14002.53|13882.53|10
1651681900000|2022-05-04 16:31:40|14002.36|13882.36|14001.52|13881.52|14002.42|13882.42|14000.84|13880.84|10
1651681910000|2022-05-04 16:31:50|14001.63|13881.63|13999.83|13879.83|14001.85|13881.85|13999.74|13879.74|10
1651681920000|2022-05-04 16:32:00|13999.72|13879.72|13998.67|13878.67|14000.02|13880.02|13998.17|13878.17|10
1651681930000|2022-05-04 16:32:10|13998.94|13878.94|13998.46|13878.46|13999.42|13879.42|13998.46|13878.46|10
1651681940000|2022-05-04 16:32:20|13997.67|13877.67|13995.73|13875.73|13998.29|13878.29|13995.73|13875.73|10
1651681950000|2022-05-04 16:32:30|13996.02|13876.02|13992.21|13872.21|13996.17|13876.17|13992.11|13872.11|10
1651681960000|2022-05-04 16:32:40|13992.28|13872.28|13988.6|13868.6|13992.28|13872.28|13988.6|13868.6|10
1651681970000|2022-05-04 16:32:50|13988.59|13868.59|13987.23|13867.23|13988.59|13868.59|13986.94|13866.94|10
1651681980000|2022-05-04 16:33:00|13987.18|13867.18|13988.3|13868.3|13988.3|13868.3|13987.18|13867.18|10
1651681990000|2022-05-04 16:33:10|13987.89|13867.89|13989.3|13869.3|13989.3|13869.3|13987.89|13867.89|10
1651682000000|2022-05-04 16:33:20|13989.32|13869.32|13990.18|13870.18|13990.7|13870.7|13989.32|13869.32|10
1651682010000|2022-05-04 16:33:30|13990.21|13870.21|13989.2|13869.2|13990.21|13870.21|13989.17|13869.17|10
1651682020000|2022-05-04 16:33:40|13989.03|13869.03|13986.81|13866.81|13989.03|13869.03|13986.81|13866.81|10
1651682030000|2022-05-04 16:33:50|13986.22|13866.22|13983.15|13863.15|13986.22|13866.22|13983|13863|10
1651682040000|2022-05-04 16:34:00|13984.32|13864.32|13982.73|13862.73|13984.32|13864.32|13982.73|13862.73|10
1651682050000|2022-05-04 16:34:10|13982.79|13862.79|13981.01|13861.01|13982.79|13862.79|13981.01|13861.01|10
1651682060000|2022-05-04 16:34:20|13981.33|13861.33|13979.93|13859.93|13981.33|13861.33|13979.48|13859.48|10
1651682070000|2022-05-04 16:34:30|13979.94|13859.94|13979.98|13859.98|13980.09|13860.09|13978.87|13858.87|10
1651682080000|2022-05-04 16:34:40|13979.79|13859.79|13980.65|13860.65|13981.55|13861.55|13979.72|13859.72|10
1651682090000|2022-05-04 16:34:50|13981.39|13861.39|13979.74|13859.74|13981.39|13861.39|13979.5|13859.5|10
1651682100000|2022-05-04 16:35:00|13979.31|13859.31|13977.69|13857.69|13979.31|13859.31|13977.69|13857.69|10
1651682110000|2022-05-04 16:35:10|13977.92|13857.92|13977.63|13857.63|13978.26|13858.26|13977.1|13857.1|10
1651682120000|2022-05-04 16:35:20|13977.26|13857.26|13977.33|13857.33|13978.21|13858.21|13977.26|13857.26|10
1651682130000|2022-05-04 16:35:30|13978.1|13858.1|13975.64|13855.64|13978.1|13858.1|13975.64|13855.64|9
1651682140000|2022-05-04 16:35:40|13975.69|13855.69|13979.42|13859.42|13979.67|13859.67|13975.69|13855.69|9
1651682150000|2022-05-04 16:35:50|13978.95|13858.95|13982.32|13862.32|13982.32|13862.32|13978.95|13858.95|10
1651682160000|2022-05-04 16:36:00|13981.56|13861.56|13981.1|13861.1|13982.43|13862.43|13980.14|13860.14|10
1651682170000|2022-05-04 16:36:10|13981.31|13861.31|13978.56|13858.56|13981.38|13861.38|13978.07|13858.07|10
1651682180000|2022-05-04 16:36:20|13977.68|13857.68|13976.72|13856.72|13977.68|13857.68|13976.38|13856.38|10
1651682190000|2022-05-04 16:36:30|13976|13856|13975.4|13855.4|13976.09|13856.09|13975.4|13855.4|8
1651682200000|2022-05-04 16:36:40|13975.15|13855.15|13973.86|13853.86|13975.31|13855.31|13973.86|13853.86|10
1651682210000|2022-05-04 16:36:50|13974.09|13854.09|13973.54|13853.54|13974.09|13854.09|13973.54|13853.54|9
1651682220000|2022-05-04 16:37:00|13973.69|13853.69|13974.42|13854.42|13974.42|13854.42|13973.36|13853.36|10
1651682230000|2022-05-04 16:37:10|13973.78|13853.78|13975.21|13855.21|13975.7|13855.7|13973.29|13853.29|10
1651682240000|2022-05-04 16:37:20|13976.01|13856.01|13983.23|13863.23|13983.23|13863.23|13976.01|13856.01|10
1651682250000|2022-05-04 16:37:30|13983.51|13863.51|13987.17|13867.17|13987.44|13867.44|13983.51|13863.51|10
1651682260000|2022-05-04 16:37:40|13987.45|13867.45|13985.56|13865.56|13987.87|13867.87|13985.56|13865.56|10
1651682270000|2022-05-04 16:37:50|13986.17|13866.17|13983.03|13863.03|13986.17|13866.17|13983.03|13863.03|10
1651682280000|2022-05-04 16:38:00|13982.96|13862.96|13979.94|13859.94|13983.22|13863.22|13979.59|13859.59|10
1651682290000|2022-05-04 16:38:10|13979.61|13859.61|13980.28|13860.28|13980.28|13860.28|13979.04|13859.04|10
1651682300000|2022-05-04 16:38:20|13981.53|13861.53|13981.96|13861.96|13982.12|13862.12|13981.38|13861.38|10
1651682310000|2022-05-04 16:38:30|13981.86|13861.86|13981.91|13861.91|13982.35|13862.35|13981.47|13861.47|10
1651682320000|2022-05-04 16:38:40|13982.11|13862.11|13983.73|13863.73|13983.82|13863.82|13982.11|13862.11|10
1651682330000|2022-05-04 16:38:50|13983.26|13863.26|13983.47|13863.47|13983.63|13863.63|13983.26|13863.26|10
1651682340000|2022-05-04 16:39:00|13984.06|13864.06|13984.59|13864.59|13984.69|13864.69|13984.06|13864.06|10
1651682350000|2022-05-04 16:39:10|13985.52|13865.52|13993.05|13873.05|13993.05|13873.05|13985.07|13865.07|10
1651682360000|2022-05-04 16:39:20|13993.08|13873.08|13996.97|13876.97|13996.97|13876.97|13993.08|13873.08|10
1651682370000|2022-05-04 16:39:30|13996.8|13876.8|13999.43|13879.43|13999.43|13879.43|13996.8|13876.8|10
1651682380000|2022-05-04 16:39:40|13999.46|13879.46|13999.35|13879.35|13999.47|13879.47|13998.68|13878.68|9
1651682390000|2022-05-04 16:39:50|13999.32|13879.32|14000.44|13880.44|14000.44|13880.44|13999.32|13879.32|10
1651682400000|2022-05-04 16:40:00|14000.41|13880.41|13999.88|13879.88|14000.71|13880.71|13999.88|13879.88|10
1651682410000|2022-05-04 16:40:10|13999.91|13879.91|14000.35|13880.35|14000.4|13880.4|13999.91|13879.91|10
1651682420000|2022-05-04 16:40:20|13999.94|13879.94|14000.09|13880.09|14000.09|13880.09|13999.68|13879.68|9
1651682430000|2022-05-04 16:40:30|14000.44|13880.44|14000.35|13880.35|14000.63|13880.63|13999.28|13879.28|10
1651682440000|2022-05-04 16:40:40|14000.3|13880.3|13997.96|13877.96|14000.3|13880.3|13997.96|13877.96|8
1651682450000|2022-05-04 16:40:50|13997.98|13877.98|13998.3|13878.3|13999.02|13879.02|13997.98|13877.98|9
1651682460000|2022-05-04 16:41:00|13998.74|13878.74|14000.01|13880.01|14000.01|13880.01|13998.46|13878.46|10
1651682470000|2022-05-04 16:41:10|14000.15|13880.15|14000.71|13880.71|14000.71|13880.71|13999.78|13879.78|10
1651682480000|2022-05-04 16:41:20|14000.72|13880.72|14003.77|13883.77|14003.77|13883.77|14000.72|13880.72|10
1651682490000|2022-05-04 16:41:30|14004.19|13884.19|14005.2|13885.2|14005.2|13885.2|14004.19|13884.19|9
1651682500000|2022-05-04 16:41:40|14005.41|13885.41|14005.69|13885.69|14005.69|13885.69|14005.23|13885.23|10
1651682510000|2022-05-04 16:41:50|14005.92|13885.92|14004.3|13884.3|14006.07|13886.07|14004.3|13884.3|10
1651682520000|2022-05-04 16:42:00|14003.84|13883.84|14002.18|13882.18|14003.84|13883.84|14001.97|13881.97|10
1651682530000|2022-05-04 16:42:10|14002.52|13882.52|13999.25|13879.25|14002.52|13882.52|13999.25|13879.25|10
1651682540000|2022-05-04 16:42:20|13999.2|13879.2|13997.94|13877.94|13999.2|13879.2|13997.79|13877.79|9
1651682550000|2022-05-04 16:42:30|13997.73|13877.73|13995.26|13875.26|13997.83|13877.83|13995|13875|10
1651682560000|2022-05-04 16:42:40|13995.23|13875.23|13992.74|13872.74|13995.23|13875.23|13992.74|13872.74|10
1651682570000|2022-05-04 16:42:50|13993.7|13873.7|13992.37|13872.37|13993.7|13873.7|13992.37|13872.37|10
1651682580000|2022-05-04 16:43:00|13991.21|13871.21|13989.36|13869.36|13991.21|13871.21|13989.36|13869.36|9
1651682590000|2022-05-04 16:43:10|13989.46|13869.46|13987.67|13867.67|13989.46|13869.46|13987.67|13867.67|9
1651682600000|2022-05-04 16:43:20|13987.52|13867.52|13985.66|13865.66|13987.52|13867.52|13985.45|13865.45|10
1651682610000|2022-05-04 16:43:30|13986.06|13866.06|13985.32|13865.32|13986.06|13866.06|13985.32|13865.32|10
1651682620000|2022-05-04 16:43:40|13985.14|13865.14|13983.87|13863.87|13985.14|13865.14|13983.87|13863.87|10
1651682630000|2022-05-04 16:43:50|13984.08|13864.08|13982.31|13862.31|13984.08|13864.08|13982.31|13862.31|10
1651682640000|2022-05-04 16:44:00|13982.38|13862.38|13978.58|13858.58|13982.38|13862.38|13978.58|13858.58|10
1651682650000|2022-05-04 16:44:10|13978.17|13858.17|13979.4|13859.4|13979.4|13859.4|13977.09|13857.09|10
1651682660000|2022-05-04 16:44:20|13979.37|13859.37|13982.18|13862.18|13982.18|13862.18|13979.37|13859.37|10
1651682670000|2022-05-04 16:44:30|13982.25|13862.25|13982.57|13862.57|13982.82|13862.82|13981.83|13861.83|10
1651682680000|2022-05-04 16:44:40|13982.91|13862.91|13982.94|13862.94|13983.04|13863.04|13982.54|13862.54|9
1651682690000|2022-05-04 16:44:50|13982.89|13862.89|13984.07|13864.07|13984.07|13864.07|13982.44|13862.44|10
1651682700000|2022-05-04 16:45:00|13983.78|13863.78|13985.29|13865.29|13985.29|13865.29|13983.78|13863.78|10
1651682710000|2022-05-04 16:45:10|13985.03|13865.03|13987.91|13867.91|13988.81|13868.81|13985.03|13865.03|10
1651682720000|2022-05-04 16:45:20|13988.25|13868.25|13987.39|13867.39|13989.39|13869.39|13987.39|13867.39|10
1651682730000|2022-05-04 16:45:30|13987.38|13867.38|13981.87|13861.87|13987.38|13867.38|13981.87|13861.87|10
1651682740000|2022-05-04 16:45:40|13981.75|13861.75|13978.95|13858.95|13981.9|13861.9|13978.95|13858.95|10
1651682750000|2022-05-04 16:45:50|13979.17|13859.17|13976.9|13856.9|13979.17|13859.17|13976.78|13856.78|10
1651682760000|2022-05-04 16:46:00|13976.06|13856.06|13976.27|13856.27|13976.71|13856.71|13975.22|13855.22|10
1651682770000|2022-05-04 16:46:10|13976.15|13856.15|13972.92|13852.92|13976.15|13856.15|13972.89|13852.89|10
1651682780000|2022-05-04 16:46:20|13972.56|13852.56|13968.91|13848.91|13973.22|13853.22|13968.91|13848.91|10
1651682790000|2022-05-04 16:46:30|13969.05|13849.05|13965.01|13845.01|13969.05|13849.05|13964.7|13844.7|10
1651682800000|2022-05-04 16:46:40|13964.71|13844.71|13958.43|13838.43|13964.71|13844.71|13958.43|13838.43|9
1651682810000|2022-05-04 16:46:50|13957|13837|13951.63|13831.63|13957|13837|13951.63|13831.63|10
1651682820000|2022-05-04 16:47:00|13951.29|13831.29|13942.33|13822.33|13951.29|13831.29|13942.33|13822.33|10
1651682830000|2022-05-04 16:47:10|13942.05|13822.05|13940.55|13820.55|13942.05|13822.05|13940.07|13820.07|10
1651682840000|2022-05-04 16:47:20|13939.56|13819.56|13934.71|13814.71|13939.56|13819.56|13934.71|13814.71|10
1651682850000|2022-05-04 16:47:30|13933.49|13813.49|13931.16|13811.16|13934.16|13814.16|13930.82|13810.82|10
1651682860000|2022-05-04 16:47:40|13930.64|13810.64|13931.65|13811.65|13934.03|13814.03|13930.64|13810.64|10
1651682870000|2022-05-04 16:47:50|13930.5|13810.5|13930.86|13810.86|13932.51|13812.51|13929.99|13809.99|10
1651682880000|2022-05-04 16:48:00|13931.07|13811.07|13933.06|13813.06|13933.49|13813.49|13931.07|13811.07|10
1651682890000|2022-05-04 16:48:10|13933.16|13813.16|13931.97|13811.97|13934.02|13814.02|13931.97|13811.97|9
1651682900000|2022-05-04 16:48:20|13931.95|13811.95|13931.64|13811.64|13931.95|13811.95|13931.37|13811.37|10
1651682910000|2022-05-04 16:48:30|13931.68|13811.68|13931.8|13811.8|13932.02|13812.02|13931.68|13811.68|10
1651682920000|2022-05-04 16:48:40|13931.58|13811.58|13931.45|13811.45|13932.13|13812.13|13931.24|13811.24|10
1651682930000|2022-05-04 16:48:50|13932.32|13812.32|13933.51|13813.51|13933.65|13813.65|13932.32|13812.32|10
1651682940000|2022-05-04 16:49:00|13934.7|13814.7|13934.56|13814.56|13934.82|13814.82|13933.22|13813.22|10
1651682950000|2022-05-04 16:49:10|13934.92|13814.92|13937.16|13817.16|13937.18|13817.18|13934.92|13814.92|10
1651682960000|2022-05-04 16:49:20|13936.79|13816.79|13938.69|13818.69|13938.78|13818.78|13936.79|13816.79|10
1651682970000|2022-05-04 16:49:30|13938.56|13818.56|13939.33|13819.33|13939.33|13819.33|13938.07|13818.07|10
1651682980000|2022-05-04 16:49:40|13938.4|13818.4|13940.11|13820.11|13940.57|13820.57|13938.4|13818.4|10
1651682990000|2022-05-04 16:49:50|13939.5|13819.5|13939.43|13819.43|13940.08|13820.08|13939.3|13819.3|10
1651683000000|2022-05-04 16:50:00|13939.31|13819.31|13937.08|13817.08|13939.31|13819.31|13937.08|13817.08|10
1651683010000|2022-05-04 16:50:10|13937.22|13817.22|13935.53|13815.53|13937.22|13817.22|13934.43|13814.43|10
1651683020000|2022-05-04 16:50:20|13935.37|13815.37|13935.35|13815.35|13935.89|13815.89|13935.27|13815.27|9
1651683030000|2022-05-04 16:50:30|13935.33|13815.33|13934.96|13814.96|13936.9|13816.9|13934.87|13814.87|10
1651683040000|2022-05-04 16:50:40|13936.9|13816.9|13939.81|13819.81|13939.81|13819.81|13934.59|13814.59|10
1651683050000|2022-05-04 16:50:50|13939.43|13819.43|13940.16|13820.16|13941.22|13821.22|13939.33|13819.33|10
1651683060000|2022-05-04 16:51:00|13941.11|13821.11|13939.14|13819.14|13941.11|13821.11|13938.83|13818.83|10
1651683070000|2022-05-04 16:51:10|13939.12|13819.12|13937.81|13817.81|13940.09|13820.09|13937.14|13817.14|10
1651683080000|2022-05-04 16:51:20|13937.58|13817.58|13936.66|13816.66|13937.97|13817.97|13936.66|13816.66|10
1651683090000|2022-05-04 16:51:30|13936.72|13816.72|13936.36|13816.36|13937.09|13817.09|13935.8|13815.8|10
1651683100000|2022-05-04 16:51:40|13936.29|13816.29|13937.11|13817.11|13937.11|13817.11|13936.29|13816.29|10
1651683110000|2022-05-04 16:51:50|13937.2|13817.2|13937.12|13817.12|13937.39|13817.39|13936.94|13816.94|10
1651683120000|2022-05-04 16:52:00|13937.69|13817.69|13937.45|13817.45|13937.69|13817.69|13936.57|13816.57|10
1651683130000|2022-05-04 16:52:10|13937.25|13817.25|13938.85|13818.85|13938.9|13818.9|13937.06|13817.06|10
1651683140000|2022-05-04 16:52:20|13939.32|13819.32|13940.42|13820.42|13940.47|13820.47|13938.9|13818.9|10
1651683150000|2022-05-04 16:52:30|13940.48|13820.48|13943.61|13823.61|13943.61|13823.61|13940.48|13820.48|10
1651683160000|2022-05-04 16:52:40|13943.33|13823.33|13943.74|13823.74|13943.96|13823.96|13943.12|13823.12|10
1651683170000|2022-05-04 16:52:50|13944.76|13824.76|13945.53|13825.53|13945.53|13825.53|13944.76|13824.76|10
1651683180000|2022-05-04 16:53:00|13945.44|13825.44|13946.91|13826.91|13947.2|13827.2|13945.37|13825.37|9
1651683190000|2022-05-04 16:53:10|13947.95|13827.95|13952.14|13832.14|13952.14|13832.14|13947.79|13827.79|10
1651683200000|2022-05-04 16:53:20|13951.81|13831.81|13954.63|13834.63|13954.63|13834.63|13951.58|13831.58|9
1651683210000|2022-05-04 16:53:30|13953.18|13833.18|13952.71|13832.71|13953.74|13833.74|13951.65|13831.65|9
1651683220000|2022-05-04 16:53:40|13952.64|13832.64|13950.87|13830.87|13952.64|13832.64|13950.74|13830.74|10
1651683230000|2022-05-04 16:53:50|13950.54|13830.54|13950.53|13830.53|13950.76|13830.76|13949.35|13829.35|10
1651683240000|2022-05-04 16:54:00|13949.55|13829.55|13949.67|13829.67|13950.28|13830.28|13949.54|13829.54|10
1651683250000|2022-05-04 16:54:10|13949.7|13829.7|13950.2|13830.2|13950.66|13830.66|13949.7|13829.7|10
1651683260000|2022-05-04 16:54:20|13950.33|13830.33|13951.45|13831.45|13951.45|13831.45|13950.09|13830.09|10
1651683270000|2022-05-04 16:54:30|13951.47|13831.47|13953.67|13833.67|13953.67|13833.67|13951.47|13831.47|10
1651683280000|2022-05-04 16:54:40|13953.8|13833.8|13954.89|13834.89|13955.24|13835.24|13953.76|13833.76|10
1651683290000|2022-05-04 16:54:50|13954.92|13834.92|13955.62|13835.62|13955.62|13835.62|13954.77|13834.77|10
1651683300000|2022-05-04 16:55:00|13955.65|13835.65|13955.16|13835.16|13955.65|13835.65|13955.04|13835.04|10
1651683310000|2022-05-04 16:55:10|13955.58|13835.58|13956.71|13836.71|13956.71|13836.71|13955.58|13835.58|10
1651683320000|2022-05-04 16:55:20|13956.72|13836.72|13958.41|13838.41|13958.55|13838.55|13956.72|13836.72|10
1651683330000|2022-05-04 16:55:30|13959.04|13839.04|13963.67|13843.67|13963.9|13843.9|13959.04|13839.04|10
1651683340000|2022-05-04 16:55:40|13964.47|13844.47|13965.87|13845.87|13966.64|13846.64|13964.46|13844.46|10
1651683350000|2022-05-04 16:55:50|13966.51|13846.51|13963.9|13843.9|13966.51|13846.51|13963.9|13843.9|10
1651683360000|2022-05-04 16:56:00|13963.43|13843.43|13963.27|13843.27|13963.77|13843.77|13962.32|13842.32|10
1651683370000|2022-05-04 16:56:10|13963.36|13843.36|13962.31|13842.31|13963.64|13843.64|13962.17|13842.17|10
1651683380000|2022-05-04 16:56:20|13962.13|13842.13|13963.22|13843.22|13963.36|13843.36|13962.13|13842.13|10
1651683390000|2022-05-04 16:56:30|13962.78|13842.78|13963.8|13843.8|13964.42|13844.42|13962.78|13842.78|10
1651683400000|2022-05-04 16:56:40|13963.85|13843.85|13968.27|13848.27|13968.27|13848.27|13963.85|13843.85|10
1651683410000|2022-05-04 16:56:50|13968.87|13848.87|13970.19|13850.19|13970.19|13850.19|13968.21|13848.21|10
1651683420000|2022-05-04 16:57:00|13970.33|13850.33|13972.4|13852.4|13972.47|13852.47|13970.33|13850.33|10
1651683430000|2022-05-04 16:57:10|13972.7|13852.7|13975.45|13855.45|13975.45|13855.45|13972.7|13852.7|10
1651683440000|2022-05-04 16:57:20|13976.04|13856.04|13976.45|13856.45|13977.57|13857.57|13975.56|13855.56|10
1651683450000|2022-05-04 16:57:30|13976.56|13856.56|13974.38|13854.38|13976.59|13856.59|13974.38|13854.38|10
1651683460000|2022-05-04 16:57:40|13974.34|13854.34|13974.79|13854.79|13974.79|13854.79|13973.74|13853.74|10
1651683470000|2022-05-04 16:57:50|13974.59|13854.59|13974.59|13854.59|13975.03|13855.03|13974.59|13854.59|10
1651683480000|2022-05-04 16:58:00|13974.35|13854.35|13974.54|13854.54|13975.11|13855.11|13974.15|13854.15|10
1651683490000|2022-05-04 16:58:10|13974.25|13854.25|13974.51|13854.51|13974.77|13854.77|13974.24|13854.24|10
1651683500000|2022-05-04 16:58:20|13974.58|13854.58|13974.6|13854.6|13974.89|13854.89|13974.31|13854.31|10
1651683510000|2022-05-04 16:58:30|13974.54|13854.54|13974.84|13854.84|13975.04|13855.04|13974.15|13854.15|9
1651683520000|2022-05-04 16:58:40|13974.57|13854.57|13974.15|13854.15|13974.78|13854.78|13973.73|13853.73|10
1651683530000|2022-05-04 16:58:50|13974.67|13854.67|13974.03|13854.03|13974.67|13854.67|13973.61|13853.61|9
1651683540000|2022-05-04 16:59:00|13975.2|13855.2|13976.61|13856.61|13976.61|13856.61|13974.35|13854.35|10
1651683550000|2022-05-04 16:59:10|13976.52|13856.52|13976.5|13856.5|13976.67|13856.67|13975.51|13855.51|10
1651683560000|2022-05-04 16:59:20|13975.55|13855.55|13975.84|13855.84|13976.49|13856.49|13975.52|13855.52|10
1651683570000|2022-05-04 16:59:30|13976.96|13856.96|13976.96|13856.96|13977.11|13857.11|13976.76|13856.76|10
1651683580000|2022-05-04 16:59:40|13976.84|13856.84|13977.04|13857.04|13977.24|13857.24|13976.84|13856.84|9
1651683590000|2022-05-04 16:59:50|13977.28|13857.28|13979.1|13859.1|13979.63|13859.63|13977.28|13857.28|9
1651683600000|2022-05-04 17:00:00|13978.99|13858.99|13982.28|13862.28|13982.28|13862.28|13978.9|13858.9|10
1651683610000|2022-05-04 17:00:10|13982.88|13862.88|13985.68|13865.68|13985.82|13865.82|13982.88|13862.88|10
1651683620000|2022-05-04 17:00:20|13985.51|13865.51|13984.29|13864.29|13986.17|13866.17|13984.29|13864.29|10
1651683630000|2022-05-04 17:00:30|13984.64|13864.64|13982.67|13862.67|13984.64|13864.64|13982.67|13862.67|10
1651683640000|2022-05-04 17:00:40|13982.34|13862.34|13980.55|13860.55|13982.34|13862.34|13980.5|13860.5|10
1651683650000|2022-05-04 17:00:50|13980.76|13860.76|13979.71|13859.71|13980.76|13860.76|13979.43|13859.43|10
1651683660000|2022-05-04 17:01:00|13979.42|13859.42|13979.16|13859.16|13979.54|13859.54|13979.16|13859.16|9
1651683670000|2022-05-04 17:01:10|13979.46|13859.46|13982.32|13862.32|13982.32|13862.32|13979.46|13859.46|10
1651683680000|2022-05-04 17:01:20|13982.47|13862.47|13985.35|13865.35|13985.35|13865.35|13982.47|13862.47|9
1651683690000|2022-05-04 17:01:30|13985.4|13865.4|13986.74|13866.74|13987.32|13867.32|13985.4|13865.4|10
1651683700000|2022-05-04 17:01:40|13987.75|13867.75|13990.27|13870.27|13991.11|13871.11|13987.55|13867.55|10
1651683710000|2022-05-04 17:01:50|13991.23|13871.23|13991.01|13871.01|13991.44|13871.44|13990.13|13870.13|10
1651683720000|2022-05-04 17:02:00|13990.85|13870.85|13991.31|13871.31|13991.31|13871.31|13990.37|13870.37|9
1651683730000|2022-05-04 17:02:10|13990.66|13870.66|13993.02|13873.02|13993.02|13873.02|13990.66|13870.66|10
1651683740000|2022-05-04 17:02:20|13993.63|13873.63|13996.41|13876.41|13996.41|13876.41|13993.33|13873.33|10
1651683750000|2022-05-04 17:02:30|13995.82|13875.82|13997.31|13877.31|13997.31|13877.31|13995.71|13875.71|10
1651683760000|2022-05-04 17:02:40|13997.3|13877.3|13998.42|13878.42|13998.42|13878.42|13997.3|13877.3|10
1651683770000|2022-05-04 17:02:50|13997.9|13877.9|13996.72|13876.72|13997.9|13877.9|13996.72|13876.72|9
1651683780000|2022-05-04 17:03:00|13996.59|13876.59|13997.03|13877.03|13997.21|13877.21|13996.59|13876.59|10
1651683790000|2022-05-04 17:03:10|13996.46|13876.46|13996.87|13876.87|13997.58|13877.58|13996.46|13876.46|10
1651683800000|2022-05-04 17:03:20|13997.19|13877.19|13999.26|13879.26|13999.26|13879.26|13997.19|13877.19|10
1651683810000|2022-05-04 17:03:30|13998.74|13878.74|13999.52|13879.52|14000.08|13880.08|13997.78|13877.78|9
1651683820000|2022-05-04 17:03:40|13999.68|13879.68|13999.85|13879.85|14000.32|13880.32|13999.68|13879.68|10
1651683830000|2022-05-04 17:03:50|13999.98|13879.98|13999.85|13879.85|14000.96|13880.96|13999.82|13879.82|8
1651683840000|2022-05-04 17:04:00|13999.89|13879.89|13999.43|13879.43|14000.59|13880.59|13999.43|13879.43|10
1651683850000|2022-05-04 17:04:10|13999.46|13879.46|13999.57|13879.57|13999.57|13879.57|13999.22|13879.22|10
1651683860000|2022-05-04 17:04:20|13999.5|13879.5|13999.69|13879.69|13999.7|13879.7|13999.32|13879.32|10
1651683870000|2022-05-04 17:04:30|13999.41|13879.41|13999.37|13879.37|14000|13880|13999.37|13879.37|10
1651683880000|2022-05-04 17:04:40|13999.39|13879.39|13995.31|13875.31|13999.92|13879.92|13995.31|13875.31|10
1651683890000|2022-05-04 17:04:50|13994.24|13874.24|13993.63|13873.63|13994.64|13874.64|13993.03|13873.03|9
1651683900000|2022-05-04 17:05:00|13992.78|13872.78|13992.23|13872.23|13994.01|13874.01|13991.9|13871.9|9
1651683910000|2022-05-04 17:05:10|13991.27|13871.27|13989.23|13869.23|13991.41|13871.41|13988.57|13868.57|9
1651683920000|2022-05-04 17:05:20|13988.87|13868.87|13988.06|13868.06|13989.23|13869.23|13986.95|13866.95|10
1651683930000|2022-05-04 17:05:30|13988.15|13868.15|13988.28|13868.28|13988.52|13868.52|13988.15|13868.15|10
1651683940000|2022-05-04 17:05:40|13988.41|13868.41|13985.3|13865.3|13988.56|13868.56|13985.3|13865.3|10
1651683950000|2022-05-04 17:05:50|13984.47|13864.47|13982.28|13862.28|13984.47|13864.47|13981.97|13861.97|9
1651683960000|2022-05-04 17:06:00|13982.27|13862.27|13981.02|13861.02|13982.88|13862.88|13981.02|13861.02|10
1651683970000|2022-05-04 17:06:10|13981.1|13861.1|13982.94|13862.94|13982.94|13862.94|13981.06|13861.06|9
1651683980000|2022-05-04 17:06:20|13983.3|13863.3|13985.76|13865.76|13985.76|13865.76|13983.3|13863.3|8
1651683990000|2022-05-04 17:06:30|13986.01|13866.01|13988.21|13868.21|13988.53|13868.53|13986.01|13866.01|10
1651684000000|2022-05-04 17:06:40|13988.49|13868.49|13989.22|13869.22|13989.6|13869.6|13988.49|13868.49|10
1651684010000|2022-05-04 17:06:50|13989.08|13869.08|13989.65|13869.65|13989.65|13869.65|13988.5|13868.5|10
1651684020000|2022-05-04 17:07:00|13989.39|13869.39|13990.41|13870.41|13990.41|13870.41|13989.32|13869.32|10
1651684030000|2022-05-04 17:07:10|13990.08|13870.08|13991.87|13871.87|13991.87|13871.87|13990.08|13870.08|10
1651684040000|2022-05-04 17:07:20|13991.7|13871.7|13991.33|13871.33|13992.18|13872.18|13991.33|13871.33|10
1651684050000|2022-05-04 17:07:30|13992.01|13872.01|13989.65|13869.65|13992.01|13872.01|13989.65|13869.65|10
1651684060000|2022-05-04 17:07:40|13988.32|13868.32|13986.99|13866.99|13988.86|13868.86|13986.34|13866.34|10
1651684070000|2022-05-04 17:07:50|13988.46|13868.46|13983.33|13863.33|13988.46|13868.46|13982.6|13862.6|10
1651684080000|2022-05-04 17:08:00|13981.77|13861.77|13978.77|13858.77|13981.94|13861.94|13978.77|13858.77|10
1651684090000|2022-05-04 17:08:10|13978.25|13858.25|13975.6|13855.6|13978.7|13858.7|13975.6|13855.6|9
1651684100000|2022-05-04 17:08:20|13976.13|13856.13|13970.93|13850.93|13976.13|13856.13|13969.1|13849.1|9
1651684110000|2022-05-04 17:08:30|13969.22|13849.22|13968.21|13848.21|13970.86|13850.86|13968.21|13848.21|10
1651684120000|2022-05-04 17:08:40|13967.48|13847.48|13966.09|13846.09|13967.52|13847.52|13966.09|13846.09|10
1651684130000|2022-05-04 17:08:50|13966.25|13846.25|13966.51|13846.51|13967.14|13847.14|13966.25|13846.25|8
1651684140000|2022-05-04 17:09:00|13966.66|13846.66|13965.63|13845.63|13966.94|13846.94|13965.63|13845.63|10
1651684150000|2022-05-04 17:09:10|13965.39|13845.39|13963.22|13843.22|13965.39|13845.39|13963.08|13843.08|10
1651684160000|2022-05-04 17:09:20|13962.3|13842.3|13958.15|13838.15|13962.3|13842.3|13958.13|13838.13|10
1651684170000|2022-05-04 17:09:30|13957.99|13837.99|13957.47|13837.47|13957.99|13837.99|13957.31|13837.31|9
1651684180000|2022-05-04 17:09:40|13957.62|13837.62|13955.25|13835.25|13957.69|13837.69|13955.25|13835.25|10
1651684190000|2022-05-04 17:09:50|13955.11|13835.11|13954.05|13834.05|13955.11|13835.11|13953.99|13833.99|10
1651684200000|2022-05-04 17:10:00|13954.1|13834.1|13952.65|13832.65|13954.34|13834.34|13952.29|13832.29|10
1651684210000|2022-05-04 17:10:10|13950.99|13830.99|13947.34|13827.34|13950.99|13830.99|13947.22|13827.22|9
1651684220000|2022-05-04 17:10:20|13947.57|13827.57|13943.92|13823.92|13947.57|13827.57|13943.92|13823.92|10
1651684230000|2022-05-04 17:10:30|13941.82|13821.82|13940.38|13820.38|13942.12|13822.12|13940.38|13820.38|10
1651684240000|2022-05-04 17:10:40|13940.36|13820.36|13939.59|13819.59|13940.36|13820.36|13939.59|13819.59|10
1651684250000|2022-05-04 17:10:50|13940.23|13820.23|13939.27|13819.27|13940.73|13820.73|13939.27|13819.27|10
1651684260000|2022-05-04 17:11:00|13939.34|13819.34|13935.38|13815.38|13939.34|13819.34|13935.24|13815.24|10
1651684270000|2022-05-04 17:11:10|13935.39|13815.39|13928.93|13808.93|13935.39|13815.39|13928.93|13808.93|10
1651684280000|2022-05-04 17:11:20|13928.67|13808.67|13922.7|13802.7|13929.54|13809.54|13922.7|13802.7|10
1651684290000|2022-05-04 17:11:30|13922.75|13802.75|13908.36|13788.36|13923.74|13803.74|13908.36|13788.36|10
1651684300000|2022-05-04 17:11:40|13907.65|13787.65|13906.75|13786.75|13907.91|13787.91|13906.57|13786.57|10
1651684310000|2022-05-04 17:11:50|13907.54|13787.54|13906|13786|13907.54|13787.54|13905.78|13785.78|10
1651684320000|2022-05-04 17:12:00|13906.22|13786.22|13907.76|13787.76|13908.02|13788.02|13906.22|13786.22|10
1651684330000|2022-05-04 17:12:10|13906.84|13786.84|13903.99|13783.99|13906.84|13786.84|13902.18|13782.18|10
1651684340000|2022-05-04 17:12:20|13900.89|13780.89|13901.87|13781.87|13903.96|13783.96|13900.11|13780.11|10
1651684350000|2022-05-04 17:12:30|13899.51|13779.51|13894.61|13774.61|13899.51|13779.51|13893.75|13773.75|10
1651684360000|2022-05-04 17:12:40|13894.46|13774.46|13892.69|13772.69|13894.46|13774.46|13891.66|13771.66|9
1651684370000|2022-05-04 17:12:50|13891.59|13771.59|13891.72|13771.72|13892.26|13772.26|13890.95|13770.95|10
1651684380000|2022-05-04 17:13:00|13891.95|13771.95|13890.69|13770.69|13892.42|13772.42|13890.69|13770.69|10
1651684390000|2022-05-04 17:13:10|13890.76|13770.76|13887.93|13767.93|13892.39|13772.39|13887.93|13767.93|10
1651684400000|2022-05-04 17:13:20|13886.38|13766.38|13890.52|13770.52|13890.52|13770.52|13886.38|13766.38|10
1651684410000|2022-05-04 17:13:30|13890.97|13770.97|13893.52|13773.52|13893.52|13773.52|13890.97|13770.97|10
1651684420000|2022-05-04 17:13:40|13893.37|13773.37|13896.44|13776.44|13896.44|13776.44|13893.37|13773.37|10
1651684430000|2022-05-04 17:13:50|13896.81|13776.81|13897.21|13777.21|13898.28|13778.28|13896.81|13776.81|10
1651684440000|2022-05-04 17:14:00|13897.18|13777.18|13897.99|13777.99|13898.12|13778.12|13895.4|13775.4|10
1651684450000|2022-05-04 17:14:10|13898.19|13778.19|13897.56|13777.56|13898.21|13778.21|13896.96|13776.96|9
1651684460000|2022-05-04 17:14:20|13897.03|13777.03|13895.17|13775.17|13897.03|13777.03|13895.17|13775.17|10
1651684470000|2022-05-04 17:14:30|13895.08|13775.08|13894.09|13774.09|13895.19|13775.19|13893.53|13773.53|10
1651684480000|2022-05-04 17:14:40|13894.14|13774.14|13894.53|13774.53|13895.41|13775.41|13893.91|13773.91|10
1651684490000|2022-05-04 17:14:50|13895.61|13775.61|13895.73|13775.73|13896.68|13776.68|13894.94|13774.94|10
1651684500000|2022-05-04 17:15:00|13895.74|13775.74|13897.5|13777.5|13897.84|13777.84|13895.74|13775.74|10
1651684510000|2022-05-04 17:15:10|13897.97|13777.97|13896.23|13776.23|13898.19|13778.19|13896.23|13776.23|10
1651684520000|2022-05-04 17:15:20|13896.79|13776.79|13895.78|13775.78|13897.36|13777.36|13895.78|13775.78|10
1651684530000|2022-05-04 17:15:30|13895.84|13775.84|13892.65|13772.65|13895.99|13775.99|13892.65|13772.65|10
1651684540000|2022-05-04 17:15:40|13892.6|13772.6|13891.68|13771.68|13892.6|13772.6|13891.08|13771.08|9
1651684550000|2022-05-04 17:15:50|13891.58|13771.58|13891.61|13771.61|13892.69|13772.69|13891.58|13771.58|10
1651684560000|2022-05-04 17:16:00|13891.73|13771.73|13890.82|13770.82|13891.73|13771.73|13890.36|13770.36|10
1651684570000|2022-05-04 17:16:10|13891.3|13771.3|13890.79|13770.79|13892.13|13772.13|13890.79|13770.79|10
1651684580000|2022-05-04 17:16:20|13891.47|13771.47|13889.25|13769.25|13891.55|13771.55|13889.23|13769.23|10
1651684590000|2022-05-04 17:16:30|13888.83|13768.83|13889.12|13769.12|13889.44|13769.44|13888.53|13768.53|10
1651684600000|2022-05-04 17:16:40|13888.94|13768.94|13888.76|13768.76|13889.6|13769.6|13888.57|13768.57|10
1651684610000|2022-05-04 17:16:50|13888.66|13768.66|13888.35|13768.35|13889.08|13769.08|13888.35|13768.35|10
1651684620000|2022-05-04 17:17:00|13888.31|13768.31|13889.54|13769.54|13889.54|13769.54|13888.31|13768.31|10
1651684630000|2022-05-04 17:17:10|13889.24|13769.24|13890.05|13770.05|13890.05|13770.05|13889.24|13769.24|8
1651684640000|2022-05-04 17:17:20|13890.1|13770.1|13891.42|13771.42|13891.42|13771.42|13889.76|13769.76|9
1651684650000|2022-05-04 17:17:30|13891.75|13771.75|13894.55|13774.55|13894.55|13774.55|13891.71|13771.71|9
1651684660000|2022-05-04 17:17:40|13895.22|13775.22|13898.61|13778.61|13898.61|13778.61|13895.22|13775.22|10
1651684670000|2022-05-04 17:17:50|13899.03|13779.03|13900.22|13780.22|13900.22|13780.22|13899.03|13779.03|9
1651684680000|2022-05-04 17:18:00|13900.34|13780.34|13903.31|13783.31|13903.76|13783.76|13900.34|13780.34|10
1651684690000|2022-05-04 17:18:10|13902.96|13782.96|13901.98|13781.98|13902.96|13782.96|13901.98|13781.98|10
1651684700000|2022-05-04 17:18:20|13901.69|13781.69|13899.32|13779.32|13901.93|13781.93|13899.32|13779.32|10
1651684710000|2022-05-04 17:18:30|13899.12|13779.12|13897.67|13777.67|13899.12|13779.12|13897.25|13777.25|10
1651684720000|2022-05-04 17:18:40|13897.94|13777.94|13897.88|13777.88|13898.22|13778.22|13897.77|13777.77|10
1651684730000|2022-05-04 17:18:50|13897.6|13777.6|13897.64|13777.64|13898.54|13778.54|13897.49|13777.49|10
1651684740000|2022-05-04 17:19:00|13897.83|13777.83|13897.76|13777.76|13898.15|13778.15|13897.58|13777.58|9
1651684750000|2022-05-04 17:19:10|13897.79|13777.79|13899.44|13779.44|13899.68|13779.68|13897.79|13777.79|10
1651684760000|2022-05-04 17:19:20|13899.06|13779.06|13899.04|13779.04|13899.23|13779.23|13898.8|13778.8|10
1651684770000|2022-05-04 17:19:30|13899.02|13779.02|13897.32|13777.32|13899.02|13779.02|13897.32|13777.32|10
1651684780000|2022-05-04 17:19:40|13897.28|13777.28|13896.29|13776.29|13897.28|13777.28|13896.29|13776.29|9
1651684790000|2022-05-04 17:19:50|13896.66|13776.66|13896.49|13776.49|13896.91|13776.91|13896.28|13776.28|10
1651684800000|2022-05-04 17:20:00|13896.31|13776.31|13899.46|13779.46|13899.46|13779.46|13896.31|13776.31|10
1651684810000|2022-05-04 17:20:10|13899.81|13779.81|13904.95|13784.95|13904.95|13784.95|13899.74|13779.74|10
1651684820000|2022-05-04 17:20:20|13905.62|13785.62|13905.79|13785.79|13907.45|13787.45|13905.62|13785.62|9
1651684830000|2022-05-04 17:20:30|13905.96|13785.96|13905.74|13785.74|13906.29|13786.29|13905.69|13785.69|9
1651684840000|2022-05-04 17:20:40|13905.92|13785.92|13904.79|13784.79|13905.93|13785.93|13904.79|13784.79|10
1651684850000|2022-05-04 17:20:50|13905.49|13785.49|13902.47|13782.47|13905.49|13785.49|13902.47|13782.47|10
1651684860000|2022-05-04 17:21:00|13902.39|13782.39|13898.3|13778.3|13902.39|13782.39|13898.19|13778.19|10
1651684870000|2022-05-04 17:21:10|13898.39|13778.39|13897.76|13777.76|13898.79|13778.79|13897.42|13777.42|10
1651684880000|2022-05-04 17:21:20|13896.88|13776.88|13896.57|13776.57|13897.49|13777.49|13896.57|13776.57|10
1651684890000|2022-05-04 17:21:30|13896.92|13776.92|13896.27|13776.27|13896.93|13776.93|13896.06|13776.06|10
1651684900000|2022-05-04 17:21:40|13896.16|13776.16|13896.1|13776.1|13896.16|13776.16|13895.81|13775.81|10
1651684910000|2022-05-04 17:21:50|13896.11|13776.11|13898.04|13778.04|13898.04|13778.04|13895.91|13775.91|10
1651684920000|2022-05-04 17:22:00|13898.1|13778.1|13900.91|13780.91|13901.61|13781.61|13898.1|13778.1|10
1651684930000|2022-05-04 17:22:10|13902.28|13782.28|13905.92|13785.92|13906.19|13786.19|13902.28|13782.28|10
1651684940000|2022-05-04 17:22:20|13906.67|13786.67|13911.3|13791.3|13911.73|13791.73|13905.95|13785.95|10
1651684950000|2022-05-04 17:22:30|13911.96|13791.96|13916.25|13796.25|13916.87|13796.87|13911.96|13791.96|10
1651684960000|2022-05-04 17:22:40|13917.12|13797.12|13917.56|13797.56|13917.56|13797.56|13916.56|13796.56|10
1651684970000|2022-05-04 17:22:50|13917.45|13797.45|13919.89|13799.89|13919.89|13799.89|13917.25|13797.25|10
1651684980000|2022-05-04 17:23:00|13919.85|13799.85|13921.64|13801.64|13921.77|13801.77|13919.74|13799.74|10
1651684990000|2022-05-04 17:23:10|13921.67|13801.67|13921.61|13801.61|13921.84|13801.84|13920.54|13800.54|10
1651685000000|2022-05-04 17:23:20|13920.19|13800.19|13918.69|13798.69|13920.37|13800.37|13918.42|13798.42|10
1651685010000|2022-05-04 17:23:30|13918.14|13798.14|13915.91|13795.91|13918.14|13798.14|13913.93|13793.93|10
1651685020000|2022-05-04 17:23:40|13914.45|13794.45|13914.77|13794.77|13914.77|13794.77|13913.83|13793.83|10
1651685030000|2022-05-04 17:23:50|13914.53|13794.53|13913.92|13793.92|13915.15|13795.15|13913.92|13793.92|10
1651685040000|2022-05-04 17:24:00|13913.87|13793.87|13914.2|13794.2|13914.56|13794.56|13913.78|13793.78|9
1651685050000|2022-05-04 17:24:10|13914.18|13794.18|13914.73|13794.73|13914.73|13794.73|13914.18|13794.18|9
1651685060000|2022-05-04 17:24:20|13914.32|13794.32|13915.58|13795.58|13915.58|13795.58|13914.32|13794.32|10
1651685070000|2022-05-04 17:24:30|13915.31|13795.31|13915.26|13795.26|13915.62|13795.62|13915.12|13795.12|9
1651685080000|2022-05-04 17:24:40|13914.84|13794.84|13914.81|13794.81|13915.03|13795.03|13914.77|13794.77|9
1651685090000|2022-05-04 17:24:50|13914.91|13794.91|13916.04|13796.04|13916.15|13796.15|13914.91|13794.91|9
1651685100000|2022-05-04 17:25:00|13916.21|13796.21|13916.02|13796.02|13916.21|13796.21|13915.09|13795.09|10
1651685110000|2022-05-04 17:25:10|13916.17|13796.17|13915.92|13795.92|13916.3|13796.3|13915.34|13795.34|8
1651685120000|2022-05-04 17:25:20|13915.13|13795.13|13915.91|13795.91|13915.91|13795.91|13915.02|13795.02|10
1651685130000|2022-05-04 17:25:30|13916.05|13796.05|13917.59|13797.59|13917.59|13797.59|13916.05|13796.05|10
1651685140000|2022-05-04 17:25:40|13917.93|13797.93|13918.57|13798.57|13918.57|13798.57|13917.86|13797.86|9
1651685150000|2022-05-04 17:25:50|13918.52|13798.52|13918.36|13798.36|13918.52|13798.52|13917.64|13797.64|10
1651685160000|2022-05-04 17:26:00|13918.21|13798.21|13918.55|13798.55|13919.25|13799.25|13918.21|13798.21|9
1651685170000|2022-05-04 17:26:10|13918.58|13798.58|13918.36|13798.36|13918.58|13798.58|13918.14|13798.14|9
1651685180000|2022-05-04 17:26:20|13918.3|13798.3|13918.09|13798.09|13918.3|13798.3|13918.06|13798.06|9
1651685190000|2022-05-04 17:26:30|13918.15|13798.15|13917.16|13797.16|13918.15|13798.15|13916.93|13796.93|9
1651685200000|2022-05-04 17:26:40|13916.64|13796.64|13915.05|13795.05|13916.75|13796.75|13914.9|13794.9|10
1651685210000|2022-05-04 17:26:50|13914.74|13794.74|13914.32|13794.32|13915.21|13795.21|13914.32|13794.32|9
1651685220000|2022-05-04 17:27:00|13914.67|13794.67|13913.61|13793.61|13914.67|13794.67|13913.56|13793.56|9
1651685230000|2022-05-04 17:27:10|13913.69|13793.69|13914.26|13794.26|13914.81|13794.81|13913.69|13793.69|10
1651685240000|2022-05-04 17:27:20|13913.75|13793.75|13912.3|13792.3|13913.77|13793.77|13912.22|13792.22|10
1651685250000|2022-05-04 17:27:30|13912.2|13792.2|13911.91|13791.91|13913.1|13793.1|13911.88|13791.88|9
1651685260000|2022-05-04 17:27:40|13911.35|13791.35|13908.12|13788.12|13911.39|13791.39|13908.12|13788.12|10
1651685270000|2022-05-04 17:27:50|13908.41|13788.41|13907.52|13787.52|13908.41|13788.41|13907.07|13787.07|10
1651685280000|2022-05-04 17:28:00|13907.59|13787.59|13906.46|13786.46|13907.59|13787.59|13906.05|13786.05|10
1651685290000|2022-05-04 17:28:10|13906.41|13786.41|13906.87|13786.87|13907.2|13787.2|13906.33|13786.33|10
1651685300000|2022-05-04 17:28:20|13907.19|13787.19|13908.08|13788.08|13908.41|13788.41|13906.38|13786.38|10
1651685310000|2022-05-04 17:28:30|13909.31|13789.31|13909.3|13789.3|13910.14|13790.14|13908.22|13788.22|10
1651685320000|2022-05-04 17:28:40|13910.31|13790.31|13910.97|13790.97|13911.62|13791.62|13910.31|13790.31|10
1651685330000|2022-05-04 17:28:50|13911.91|13791.91|13911.62|13791.62|13912.11|13792.11|13911.62|13791.62|10
1651685340000|2022-05-04 17:29:00|13912.13|13792.13|13911.89|13791.89|13912.14|13792.14|13911.58|13791.58|10
1651685350000|2022-05-04 17:29:10|13912.03|13792.03|13912.11|13792.11|13912.11|13792.11|13911.73|13791.73|10
1651685360000|2022-05-04 17:29:20|13911.81|13791.81|13911.92|13791.92|13912.24|13792.24|13911.81|13791.81|8
1651685370000|2022-05-04 17:29:30|13912.11|13792.11|13910.91|13790.91|13912.11|13792.11|13910.91|13790.91|10
1651685380000|2022-05-04 17:29:40|13911.12|13791.12|13911.28|13791.28|13911.28|13791.28|13910.42|13790.42|10
1651685390000|2022-05-04 17:29:50|13911.38|13791.38|13909.83|13789.83|13911.38|13791.38|13909.83|13789.83|10
1651685400000|2022-05-04 17:30:00|13909.89|13789.89|13908.34|13788.34|13909.89|13789.89|13907.84|13787.84|10
1651685410000|2022-05-04 17:30:10|13908.31|13788.31|13907.65|13787.65|13908.43|13788.43|13907.65|13787.65|10
1651685420000|2022-05-04 17:30:20|13908.09|13788.09|13908.7|13788.7|13908.7|13788.7|13907.79|13787.79|10
1651685430000|2022-05-04 17:30:30|13908.38|13788.38|13907.9|13787.9|13908.38|13788.38|13907.86|13787.86|9
1651685440000|2022-05-04 17:30:40|13907.94|13787.94|13909.95|13789.95|13909.95|13789.95|13907.84|13787.84|10
1651685450000|2022-05-04 17:30:50|13909.8|13789.8|13911.86|13791.86|13911.86|13791.86|13909.8|13789.8|9
1651685460000|2022-05-04 17:31:00|13912.12|13792.12|13911.97|13791.97|13913.03|13793.03|13911.92|13791.92|10
1651685470000|2022-05-04 17:31:10|13911.78|13791.78|13911.27|13791.27|13913.05|13793.05|13910.88|13790.88|10
1651685480000|2022-05-04 17:31:20|13911.28|13791.28|13910.62|13790.62|13911.33|13791.33|13910.45|13790.45|10
1651685490000|2022-05-04 17:31:30|13910.69|13790.69|13911.1|13791.1|13911.1|13791.1|13910.27|13790.27|10
1651685500000|2022-05-04 17:31:40|13911.17|13791.17|13911.64|13791.64|13911.78|13791.78|13911.17|13791.17|9
1651685510000|2022-05-04 17:31:50|13911.48|13791.48|13911.76|13791.76|13911.76|13791.76|13911.48|13791.48|10
1651685520000|2022-05-04 17:32:00|13911.67|13791.67|13909.83|13789.83|13911.67|13791.67|13909.83|13789.83|9
1651685530000|2022-05-04 17:32:10|13909.57|13789.57|13909.6|13789.6|13910.78|13790.78|13909.16|13789.16|10
1651685540000|2022-05-04 17:32:20|13908.1|13788.1|13905.63|13785.63|13908.1|13788.1|13905.63|13785.63|10
1651685550000|2022-05-04 17:32:30|13905.22|13785.22|13904.54|13784.54|13905.22|13785.22|13904.16|13784.16|9
1651685560000|2022-05-04 17:32:40|13904.1|13784.1|13904.87|13784.87|13904.87|13784.87|13904.04|13784.04|10
1651685570000|2022-05-04 17:32:50|13905.42|13785.42|13905.53|13785.53|13906.81|13786.81|13905.21|13785.21|10
1651685580000|2022-05-04 17:33:00|13905.16|13785.16|13907.26|13787.26|13907.32|13787.32|13905.16|13785.16|10
1651685590000|2022-05-04 17:33:10|13906.88|13786.88|13907.15|13787.15|13907.25|13787.25|13906.74|13786.74|10
1651685600000|2022-05-04 17:33:20|13907.4|13787.4|13908.33|13788.33|13908.33|13788.33|13907.33|13787.33|10
1651685610000|2022-05-04 17:33:30|13907.84|13787.84|13906.72|13786.72|13908.34|13788.34|13906.72|13786.72|9
1651685620000|2022-05-04 17:33:40|13906.2|13786.2|13904.88|13784.88|13906.78|13786.78|13904.88|13784.88|10
1651685630000|2022-05-04 17:33:50|13903.9|13783.9|13900.99|13780.99|13905.21|13785.21|13900.99|13780.99|10
1651685640000|2022-05-04 17:34:00|13900.22|13780.22|13896.14|13776.14|13901.07|13781.07|13896.14|13776.14|10
1651685650000|2022-05-04 17:34:10|13896.7|13776.7|13893.48|13773.48|13896.7|13776.7|13893.48|13773.48|10
1651685660000|2022-05-04 17:34:20|13893.25|13773.25|13887.98|13767.98|13893.27|13773.27|13887.98|13767.98|10
1651685670000|2022-05-04 17:34:30|13884.6|13764.6|13884.78|13764.78|13885.14|13765.14|13883.74|13763.74|10
1651685680000|2022-05-04 17:34:40|13883.55|13763.55|13885.01|13765.01|13885.11|13765.11|13883.48|13763.48|10
1651685690000|2022-05-04 17:34:50|13885.08|13765.08|13890.02|13770.02|13890.02|13770.02|13885.08|13765.08|9
1651685700000|2022-05-04 17:35:00|13890.19|13770.19|13896.14|13776.14|13896.14|13776.14|13889.35|13769.35|10
1651685710000|2022-05-04 17:35:10|13898.11|13778.11|13903.83|13783.83|13904.05|13784.05|13898.11|13778.11|10
1651685720000|2022-05-04 17:35:20|13903.66|13783.66|13901.35|13781.35|13903.66|13783.66|13901.35|13781.35|10
1651685730000|2022-05-04 17:35:30|13901.26|13781.26|13899.77|13779.77|13901.26|13781.26|13899.4|13779.4|10
1651685740000|2022-05-04 17:35:40|13899.9|13779.9|13896.66|13776.66|13899.9|13779.9|13896.66|13776.66|10
1651685750000|2022-05-04 17:35:50|13896.19|13776.19|13893.73|13773.73|13896.57|13776.57|13893.73|13773.73|10
1651685760000|2022-05-04 17:36:00|13893.7|13773.7|13893.2|13773.2|13893.7|13773.7|13892.63|13772.63|10
1651685770000|2022-05-04 17:36:10|13893.22|13773.22|13890.87|13770.87|13893.7|13773.7|13890.87|13770.87|10
1651685780000|2022-05-04 17:36:20|13888.88|13768.88|13886.36|13766.36|13888.88|13768.88|13886.36|13766.36|10
1651685790000|2022-05-04 17:36:30|13886.28|13766.28|13884.66|13764.66|13886.29|13766.29|13884.65|13764.65|10
1651685800000|2022-05-04 17:36:40|13884.56|13764.56|13883.83|13763.83|13884.56|13764.56|13883.79|13763.79|9
1651685810000|2022-05-04 17:36:50|13883.7|13763.7|13884.78|13764.78|13884.78|13764.78|13883.7|13763.7|10
1651685820000|2022-05-04 17:37:00|13885.04|13765.04|13884.6|13764.6|13885.12|13765.12|13883.86|13763.86|9
1651685830000|2022-05-04 17:37:10|13884.66|13764.66|13885.56|13765.56|13885.56|13765.56|13884.11|13764.11|8
1651685840000|2022-05-04 17:37:20|13885.62|13765.62|13885.08|13765.08|13886.15|13766.15|13885.08|13765.08|10
1651685850000|2022-05-04 17:37:30|13885.13|13765.13|13885.79|13765.79|13886.54|13766.54|13885.13|13765.13|9
1651685860000|2022-05-04 17:37:40|13885.41|13765.41|13884.45|13764.45|13885.41|13765.41|13884.34|13764.34|10
1651685870000|2022-05-04 17:37:50|13884.17|13764.17|13884|13764|13884.88|13764.88|13884|13764|10
1651685880000|2022-05-04 17:38:00|13883.44|13763.44|13883.4|13763.4|13884.26|13764.26|13883.03|13763.03|10
1651685890000|2022-05-04 17:38:10|13882.95|13762.95|13883.14|13763.14|13883.57|13763.57|13882.64|13762.64|9
1651685900000|2022-05-04 17:38:20|13882.16|13762.16|13885.07|13765.07|13885.07|13765.07|13882.16|13762.16|10
1651685910000|2022-05-04 17:38:30|13885.25|13765.25|13885.6|13765.6|13886|13766|13885.04|13765.04|10
1651685920000|2022-05-04 17:38:40|13886.75|13766.75|13886.21|13766.21|13886.85|13766.85|13885.78|13765.78|10
1651685930000|2022-05-04 17:38:50|13886.56|13766.56|13884.66|13764.66|13886.56|13766.56|13884.35|13764.35|9
1651685940000|2022-05-04 17:39:00|13885.09|13765.09|13886.35|13766.35|13886.35|13766.35|13885.09|13765.09|10
1651685950000|2022-05-04 17:39:10|13885.76|13765.76|13886.91|13766.91|13886.91|13766.91|13885.76|13765.76|10
1651685960000|2022-05-04 17:39:20|13887.26|13767.26|13889|13769|13889.17|13769.17|13887.26|13767.26|10
1651685970000|2022-05-04 17:39:30|13888.08|13768.08|13888.02|13768.02|13888.08|13768.08|13887.74|13767.74|8
1651685980000|2022-05-04 17:39:40|13888.26|13768.26|13889.77|13769.77|13889.77|13769.77|13887.89|13767.89|10
1651685990000|2022-05-04 17:39:50|13889.51|13769.51|13891.25|13771.25|13891.5|13771.5|13889.51|13769.51|10
1651686000000|2022-05-04 17:40:00|13891.22|13771.22|13892.9|13772.9|13892.9|13772.9|13891.22|13771.22|10
1651686010000|2022-05-04 17:40:10|13892.98|13772.98|13895.2|13775.2|13895.2|13775.2|13892.86|13772.86|10
1651686020000|2022-05-04 17:40:20|13895.26|13775.26|13896.98|13776.98|13896.98|13776.98|13895.26|13775.26|10
1651686030000|2022-05-04 17:40:30|13897.21|13777.21|13900.74|13780.74|13900.74|13780.74|13897.21|13777.21|10
1651686040000|2022-05-04 17:40:40|13901.3|13781.3|13901.53|13781.53|13902.65|13782.65|13901.3|13781.3|10
1651686050000|2022-05-04 17:40:50|13901.22|13781.22|13901.69|13781.69|13901.98|13781.98|13900.38|13780.38|9
1651686060000|2022-05-04 17:41:00|13901.66|13781.66|13900.78|13780.78|13901.66|13781.66|13900.1|13780.1|10
1651686070000|2022-05-04 17:41:10|13900.93|13780.93|13900.64|13780.64|13900.93|13780.93|13900.36|13780.36|8
1651686080000|2022-05-04 17:41:20|13900.52|13780.52|13903.11|13783.11|13903.11|13783.11|13900.52|13780.52|10
1651686090000|2022-05-04 17:41:30|13902.87|13782.87|13903.82|13783.82|13904.11|13784.11|13901.63|13781.63|10
1651686100000|2022-05-04 17:41:40|13904.46|13784.46|13904.75|13784.75|13905.12|13785.12|13904.37|13784.37|10
1651686110000|2022-05-04 17:41:50|13905.55|13785.55|13906.16|13786.16|13906.65|13786.65|13905.35|13785.35|10
1651686120000|2022-05-04 17:42:00|13904.99|13784.99|13906.26|13786.26|13906.26|13786.26|13904.99|13784.99|10
1651686130000|2022-05-04 17:42:10|13906.44|13786.44|13906.32|13786.32|13906.86|13786.86|13906.02|13786.02|9
1651686140000|2022-05-04 17:42:20|13906.37|13786.37|13906.37|13786.37|13906.82|13786.82|13905.94|13785.94|10
1651686150000|2022-05-04 17:42:30|13906.8|13786.8|13907.87|13787.87|13908.14|13788.14|13906.8|13786.8|10
1651686160000|2022-05-04 17:42:40|13908.26|13788.26|13908.9|13788.9|13909.02|13789.02|13908.26|13788.26|10
1651686170000|2022-05-04 17:42:50|13909.04|13789.04|13909.15|13789.15|13909.26|13789.26|13908.87|13788.87|9
1651686180000|2022-05-04 17:43:00|13909.44|13789.44|13909.1|13789.1|13909.45|13789.45|13908.97|13788.97|10
1651686190000|2022-05-04 17:43:10|13909.14|13789.14|13908.29|13788.29|13909.14|13789.14|13908.17|13788.17|10
1651686200000|2022-05-04 17:43:20|13908.26|13788.26|13908.16|13788.16|13908.56|13788.56|13908.05|13788.05|10
1651686210000|2022-05-04 17:43:30|13907.15|13787.15|13907.54|13787.54|13907.54|13787.54|13906.81|13786.81|10
1651686220000|2022-05-04 17:43:40|13907.46|13787.46|13907.65|13787.65|13907.83|13787.83|13907.32|13787.32|9
1651686230000|2022-05-04 17:43:50|13908.25|13788.25|13908.13|13788.13|13908.25|13788.25|13907.59|13787.59|9
1651686240000|2022-05-04 17:44:00|13908.53|13788.53|13909.54|13789.54|13909.54|13789.54|13908.53|13788.53|9
1651686250000|2022-05-04 17:44:10|13909.28|13789.28|13908.26|13788.26|13909.55|13789.55|13908.12|13788.12|10
1651686260000|2022-05-04 17:44:20|13908.02|13788.02|13907.2|13787.2|13908.08|13788.08|13907.2|13787.2|10
1651686270000|2022-05-04 17:44:30|13907.78|13787.78|13907.81|13787.81|13908.11|13788.11|13907.24|13787.24|10
1651686280000|2022-05-04 17:44:40|13907.79|13787.79|13907.9|13787.9|13908.5|13788.5|13907.7|13787.7|9
1651686290000|2022-05-04 17:44:50|13907.76|13787.76|13907.27|13787.27|13907.76|13787.76|13907.27|13787.27|10
1651686300000|2022-05-04 17:45:00|13907.33|13787.33|13909.91|13789.91|13909.91|13789.91|13907.33|13787.33|10
1651686310000|2022-05-04 17:45:10|13910.18|13790.18|13912.39|13792.39|13912.39|13792.39|13910.18|13790.18|10
1651686320000|2022-05-04 17:45:20|13912.7|13792.7|13914.1|13794.1|13914.1|13794.1|13912.68|13792.68|10
1651686330000|2022-05-04 17:45:30|13915|13795|13915.62|13795.62|13915.62|13795.62|13914.41|13794.41|10
1651686340000|2022-05-04 17:45:40|13915.91|13795.91|13918.37|13798.37|13918.37|13798.37|13915.91|13795.91|9
1651686350000|2022-05-04 17:45:50|13919.17|13799.17|13919.96|13799.96|13920.02|13800.02|13919.17|13799.17|9
1651686360000|2022-05-04 17:46:00|13919.8|13799.8|13919.88|13799.88|13920.29|13800.29|13919.8|13799.8|10
1651686370000|2022-05-04 17:46:10|13920.43|13800.43|13917.4|13797.4|13921.4|13801.4|13917.4|13797.4|10
1651686380000|2022-05-04 17:46:20|13916.14|13796.14|13911.47|13791.47|13916.14|13796.14|13911.47|13791.47|10
1651686390000|2022-05-04 17:46:30|13910.78|13790.78|13905.39|13785.39|13910.78|13790.78|13905.39|13785.39|10
1651686400000|2022-05-04 17:46:40|13904.7|13784.7|13901.85|13781.85|13905.58|13785.58|13901.85|13781.85|10
1651686410000|2022-05-04 17:46:50|13902.46|13782.46|13900.85|13780.85|13902.78|13782.78|13900.85|13780.85|10
1651686420000|2022-05-04 17:47:00|13901.01|13781.01|13897.96|13777.96|13901.01|13781.01|13897.76|13777.76|10
1651686430000|2022-05-04 17:47:10|13898.62|13778.62|13891.68|13771.68|13898.62|13778.62|13891.68|13771.68|10
1651686440000|2022-05-04 17:47:20|13891.81|13771.81|13888.29|13768.29|13891.81|13771.81|13887.96|13767.96|10
1651686450000|2022-05-04 17:47:30|13887.94|13767.94|13887.65|13767.65|13887.96|13767.96|13887.4|13767.4|10
1651686460000|2022-05-04 17:47:40|13887.98|13767.98|13888.31|13768.31|13888.31|13768.31|13887.79|13767.79|9
1651686470000|2022-05-04 17:47:50|13888.26|13768.26|13889.23|13769.23|13889.23|13769.23|13888.24|13768.24|9
1651686480000|2022-05-04 17:48:00|13888.23|13768.23|13889.56|13769.56|13890.7|13770.7|13887.53|13767.53|10
1651686490000|2022-05-04 17:48:10|13887.6|13767.6|13886.35|13766.35|13887.68|13767.68|13886.35|13766.35|9
1651686500000|2022-05-04 17:48:20|13886.23|13766.23|13884.56|13764.56|13886.23|13766.23|13884.56|13764.56|9
1651686510000|2022-05-04 17:48:30|13883.6|13763.6|13881.51|13761.51|13883.73|13763.73|13881.51|13761.51|10
1651686520000|2022-05-04 17:48:40|13881.01|13761.01|13880.75|13760.75|13881.19|13761.19|13880.25|13760.25|10
1651686530000|2022-05-04 17:48:50|13880.7|13760.7|13880.55|13760.55|13880.7|13760.7|13880.37|13760.37|10
1651686540000|2022-05-04 17:49:00|13880.66|13760.66|13881.58|13761.58|13881.58|13761.58|13880.13|13760.13|9
1651686550000|2022-05-04 17:49:10|13881.51|13761.51|13883.83|13763.83|13883.86|13763.86|13881.51|13761.51|10
1651686560000|2022-05-04 17:49:20|13882.97|13762.97|13885.15|13765.15|13885.27|13765.27|13882.97|13762.97|10
1651686570000|2022-05-04 17:49:30|13884.51|13764.51|13883.17|13763.17|13884.51|13764.51|13883.17|13763.17|10
1651686580000|2022-05-04 17:49:40|13883.13|13763.13|13884.36|13764.36|13884.36|13764.36|13883.05|13763.05|10
1651686590000|2022-05-04 17:49:50|13884.23|13764.23|13883.67|13763.67|13884.88|13764.88|13883.66|13763.66|9
1651686600000|2022-05-04 17:50:00|13883.58|13763.58|13883.01|13763.01|13883.73|13763.73|13883.01|13763.01|9
1651686610000|2022-05-04 17:50:10|13883.23|13763.23|13884.47|13764.47|13884.47|13764.47|13883.12|13763.12|10
1651686620000|2022-05-04 17:50:20|13884.45|13764.45|13884.05|13764.05|13884.58|13764.58|13884.02|13764.02|9
1651686630000|2022-05-04 17:50:30|13884|13764|13884.03|13764.03|13884.15|13764.15|13883.81|13763.81|9
1651686640000|2022-05-04 17:50:40|13884.05|13764.05|13882.94|13762.94|13884.05|13764.05|13882.62|13762.62|9
1651686650000|2022-05-04 17:50:50|13883.26|13763.26|13882.27|13762.27|13883.26|13763.26|13881.79|13761.79|10
1651686660000|2022-05-04 17:51:00|13882.16|13762.16|13882.9|13762.9|13882.9|13762.9|13881.53|13761.53|10
1651686670000|2022-05-04 17:51:10|13883.21|13763.21|13883.98|13763.98|13883.98|13763.98|13882.73|13762.73|10
1651686680000|2022-05-04 17:51:20|13884.37|13764.37|13884.92|13764.92|13885.16|13765.16|13884.24|13764.24|10
1651686690000|2022-05-04 17:51:30|13885.38|13765.38|13885.64|13765.64|13885.87|13765.87|13885.38|13765.38|10
1651686700000|2022-05-04 17:51:40|13885.82|13765.82|13887.74|13767.74|13887.74|13767.74|13885.82|13765.82|9
1651686710000|2022-05-04 17:51:50|13887.97|13767.97|13889.33|13769.33|13889.33|13769.33|13887.79|13767.79|7
1651686720000|2022-05-04 17:52:00|13889.16|13769.16|13890.02|13770.02|13890.21|13770.21|13889.16|13769.16|10
1651686730000|2022-05-04 17:52:10|13889.72|13769.72|13888.9|13768.9|13889.72|13769.72|13888.82|13768.82|9
1651686740000|2022-05-04 17:52:20|13888.99|13768.99|13889.84|13769.84|13890.46|13770.46|13888.99|13768.99|10
1651686750000|2022-05-04 17:52:30|13890.08|13770.08|13890.74|13770.74|13890.74|13770.74|13890.08|13770.08|10
1651686760000|2022-05-04 17:52:40|13890.05|13770.05|13890.64|13770.64|13890.64|13770.64|13889.88|13769.88|8
1651686770000|2022-05-04 17:52:50|13890.66|13770.66|13889.79|13769.79|13890.83|13770.83|13889.79|13769.79|10
1651686780000|2022-05-04 17:53:00|13890.26|13770.26|13889.89|13769.89|13890.39|13770.39|13889.7|13769.7|10
1651686790000|2022-05-04 17:53:10|13889.84|13769.84|13890.73|13770.73|13891.08|13771.08|13889.42|13769.42|10
1651686800000|2022-05-04 17:53:20|13891.24|13771.24|13891.58|13771.58|13891.67|13771.67|13891.15|13771.15|10
1651686810000|2022-05-04 17:53:30|13891.63|13771.63|13891.71|13771.71|13892.1|13772.1|13891.6|13771.6|9
1651686820000|2022-05-04 17:53:40|13891.76|13771.76|13891.58|13771.58|13891.78|13771.78|13891.1|13771.1|10
1651686830000|2022-05-04 17:53:50|13891.23|13771.23|13891.49|13771.49|13891.59|13771.59|13890.72|13770.72|8
1651686840000|2022-05-04 17:54:00|13891.84|13771.84|13892.95|13772.95|13893|13773|13891.84|13771.84|10
1651686850000|2022-05-04 17:54:10|13892.68|13772.68|13892.75|13772.75|13892.96|13772.96|13892.51|13772.51|10
1651686860000|2022-05-04 17:54:20|13892.72|13772.72|13892.58|13772.58|13893.37|13773.37|13892.58|13772.58|10
1651686870000|2022-05-04 17:54:30|13892.71|13772.71|13891.69|13771.69|13892.76|13772.76|13891.69|13771.69|10
1651686880000|2022-05-04 17:54:40|13891.88|13771.88|13892.25|13772.25|13892.72|13772.72|13891.88|13771.88|9
1651686890000|2022-05-04 17:54:50|13892.4|13772.4|13892.94|13772.94|13893.06|13773.06|13892.39|13772.39|8
1651686900000|2022-05-04 17:55:00|13892.95|13772.95|13894|13774|13894|13774|13892.81|13772.81|10
1651686910000|2022-05-04 17:55:10|13893.98|13773.98|13893.38|13773.38|13893.98|13773.98|13893.31|13773.31|9
1651686920000|2022-05-04 17:55:20|13893.1|13773.1|13892.86|13772.86|13893.1|13773.1|13892.5|13772.5|10
1651686930000|2022-05-04 17:55:30|13892.79|13772.79|13893.05|13773.05|13894.22|13774.22|13892.79|13772.79|10
1651686940000|2022-05-04 17:55:40|13894.01|13774.01|13893.71|13773.71|13894.76|13774.76|13892.64|13772.64|10
1651686950000|2022-05-04 17:55:50|13893.79|13773.79|13896.54|13776.54|13896.54|13776.54|13893.79|13773.79|10
1651686960000|2022-05-04 17:56:00|13897.74|13777.74|13900.33|13780.33|13900.57|13780.57|13897.48|13777.48|10
1651686970000|2022-05-04 17:56:10|13900.02|13780.02|13903.25|13783.25|13903.25|13783.25|13899.19|13779.19|10
1651686980000|2022-05-04 17:56:20|13906.76|13786.76|13912.42|13792.42|13912.42|13792.42|13905.19|13785.19|10
1651686990000|2022-05-04 17:56:30|13913.73|13793.73|13922.99|13802.99|13922.99|13802.99|13912.5|13792.5|10
1651687000000|2022-05-04 17:56:40|13923.18|13803.18|13941.63|13821.63|13941.63|13821.63|13922.23|13802.23|10
1651687010000|2022-05-04 17:56:50|13944.61|13824.61|13952.87|13832.87|13952.87|13832.87|13944.61|13824.61|10
1651687020000|2022-05-04 17:57:00|13952.39|13832.39|13951.16|13831.16|13953.59|13833.59|13950.82|13830.82|10
1651687030000|2022-05-04 17:57:10|13950.63|13830.63|13946.23|13826.23|13950.63|13830.63|13946.23|13826.23|10
1651687040000|2022-05-04 17:57:20|13946.6|13826.6|13948.9|13828.9|13949.1|13829.1|13946.43|13826.43|10
1651687050000|2022-05-04 17:57:30|13947.88|13827.88|13970.95|13850.95|13970.95|13850.95|13947.81|13827.81|10
1651687060000|2022-05-04 17:57:40|13974.27|13854.27|13970.76|13850.76|13974.61|13854.61|13969.52|13849.52|10
1651687070000|2022-05-04 17:57:50|13968.89|13848.89|13966.11|13846.11|13968.89|13848.89|13965.77|13845.77|10
1651687080000|2022-05-04 17:58:00|13966.27|13846.27|13964.46|13844.46|13966.38|13846.38|13964.46|13844.46|10
1651687090000|2022-05-04 17:58:10|13963.56|13843.56|13964.96|13844.96|13964.96|13844.96|13962.91|13842.91|9
1651687100000|2022-05-04 17:58:20|13966.87|13846.87|13973.62|13853.62|13976.19|13856.19|13966.87|13846.87|10
1651687110000|2022-05-04 17:58:30|13973.68|13853.68|13970.32|13850.32|13973.69|13853.69|13968.85|13848.85|9
1651687120000|2022-05-04 17:58:40|13970.83|13850.83|13966.78|13846.78|13970.83|13850.83|13966.78|13846.78|8
1651687130000|2022-05-04 17:58:50|13966.27|13846.27|13966.91|13846.91|13966.97|13846.97|13966.11|13846.11|10
1651687140000|2022-05-04 17:59:00|13965.98|13845.98|13956.75|13836.75|13966.17|13846.17|13956.75|13836.75|10
1651687150000|2022-05-04 17:59:10|13957.11|13837.11|13958.08|13838.08|13958.13|13838.13|13957.02|13837.02|10
1651687160000|2022-05-04 17:59:20|13957.07|13837.07|13957.25|13837.25|13958.58|13838.58|13956.8|13836.8|10
1651687170000|2022-05-04 17:59:30|13956.59|13836.59|13951.25|13831.25|13956.59|13836.59|13951.25|13831.25|10
1651687180000|2022-05-04 17:59:40|13950.79|13830.79|13947.41|13827.41|13950.79|13830.79|13947.41|13827.41|10
1651687190000|2022-05-04 17:59:50|13948.09|13828.09|13944.54|13824.54|13948.09|13828.09|13944.33|13824.33|10
1651687200000|2022-05-04 18:00:00|13943.69|13823.69|13951.01|13831.01|13951.01|13831.01|13941.3|13821.3|10
1651687210000|2022-05-04 18:00:10|13959.12|13839.12|13957.14|13837.14|13963.16|13843.16|13957.14|13837.14|10
1651687220000|2022-05-04 18:00:20|13955.38|13835.38|13928.24|13808.24|13956.35|13836.35|13928.24|13808.24|10
1651687230000|2022-05-04 18:00:30|13923.61|13803.61|13935.8|13815.8|13935.8|13815.8|13915.78|13795.78|10
1651687240000|2022-05-04 18:00:40|13941.31|13821.31|13954.25|13834.25|13954.25|13834.25|13941.31|13821.31|10
1651687250000|2022-05-04 18:00:50|13955.92|13835.92|13963|13843|13963|13843|13955.92|13835.92|10
1651687260000|2022-05-04 18:01:00|13962.82|13842.82|13995.06|13875.06|13995.06|13875.06|13962.8|13842.8|10
1651687270000|2022-05-04 18:01:10|13998.99|13878.99|14010.49|13890.49|14010.49|13890.49|13998.99|13878.99|10
1651687280000|2022-05-04 18:01:20|14013.35|13893.35|14009.08|13889.08|14015.41|13895.41|14009.08|13889.08|10
1651687290000|2022-05-04 18:01:30|14008.75|13888.75|14016.51|13896.51|14016.51|13896.51|14008.69|13888.69|10
1651687300000|2022-05-04 18:01:40|14018.17|13898.17|14010.67|13890.67|14019.9|13899.9|14010.67|13890.67|10
1651687310000|2022-05-04 18:01:50|14008.13|13888.13|14003.75|13883.75|14008.13|13888.13|14003.66|13883.66|10
1651687320000|2022-05-04 18:02:00|14000.51|13880.51|13995.42|13875.42|14000.51|13880.51|13995.38|13875.38|10
1651687330000|2022-05-04 18:02:10|13995.33|13875.33|14003.03|13883.03|14003.03|13883.03|13995.33|13875.33|10
1651687340000|2022-05-04 18:02:20|14002.22|13882.22|14002.31|13882.31|14003.56|13883.56|13998.1|13878.1|10
1651687350000|2022-05-04 18:02:30|14002.77|13882.77|13988.27|13868.27|14002.77|13882.77|13988.27|13868.27|10
1651687360000|2022-05-04 18:02:40|13986.33|13866.33|13977.55|13857.55|13986.33|13866.33|13977.15|13857.15|10
1651687370000|2022-05-04 18:02:50|13976.94|13856.94|13977.87|13857.87|13977.87|13857.87|13976.39|13856.39|10
1651687380000|2022-05-04 18:03:00|13977.64|13857.64|13970.41|13850.41|13977.64|13857.64|13970.41|13850.41|10
1651687390000|2022-05-04 18:03:10|13968.32|13848.32|13963.68|13843.68|13968.32|13848.32|13963.68|13843.68|10
1651687400000|2022-05-04 18:03:20|13963.95|13843.95|13961.59|13841.59|13963.95|13843.95|13961.31|13841.31|9
1651687410000|2022-05-04 18:03:30|13960.43|13840.43|13960.3|13840.3|13961.34|13841.34|13959.42|13839.42|10
1651687420000|2022-05-04 18:03:40|13960.49|13840.49|13963.84|13843.84|13964.18|13844.18|13959.33|13839.33|10
1651687430000|2022-05-04 18:03:50|13963.14|13843.14|13967|13847|13968.17|13848.17|13963.14|13843.14|10
1651687440000|2022-05-04 18:04:00|13966.14|13846.14|13963.57|13843.57|13966.14|13846.14|13963.18|13843.18|10
1651687450000|2022-05-04 18:04:10|13962.87|13842.87|13963.33|13843.33|13963.43|13843.43|13961.54|13841.54|10
1651687460000|2022-05-04 18:04:20|13964.19|13844.19|13969.42|13849.42|13969.42|13849.42|13964.19|13844.19|10
1651687470000|2022-05-04 18:04:30|13970.43|13850.43|13971.67|13851.67|13972.95|13852.95|13970.43|13850.43|10
1651687480000|2022-05-04 18:04:40|13971.77|13851.77|13971.44|13851.44|13972.59|13852.59|13970.37|13850.37|10
1651687490000|2022-05-04 18:04:50|13971.96|13851.96|13977.28|13857.28|13978.39|13858.39|13971.96|13851.96|10
1651687500000|2022-05-04 18:05:00|13978.4|13858.4|13979.65|13859.65|13979.65|13859.65|13977.31|13857.31|10
1651687510000|2022-05-04 18:05:10|13979.35|13859.35|13982.44|13862.44|13982.44|13862.44|13979.35|13859.35|10
1651687520000|2022-05-04 18:05:20|13983.28|13863.28|13989.35|13869.35|13990.42|13870.42|13983.28|13863.28|10
1651687530000|2022-05-04 18:05:30|13991.56|13871.56|13998.88|13878.88|13998.88|13878.88|13991.56|13871.56|10
1651687540000|2022-05-04 18:05:40|14000.21|13880.21|14004.78|13884.78|14004.78|13884.78|14000.21|13880.21|10
1651687550000|2022-05-04 18:05:50|14005.27|13885.27|14010.83|13890.83|14010.83|13890.83|14004.36|13884.36|10
1651687560000|2022-05-04 18:06:00|14012.02|13892.02|14023.81|13903.81|14024.43|13904.43|14012.02|13892.02|10
1651687570000|2022-05-04 18:06:10|14025.33|13905.33|14027|13907|14027.47|13907.47|14024.43|13904.43|10
1651687580000|2022-05-04 18:06:20|14028.14|13908.14|14028.99|13908.99|14028.99|13908.99|14025.54|13905.54|10
1651687590000|2022-05-04 18:06:30|14029.93|13909.93|14032.49|13912.49|14033.87|13913.87|14029.93|13909.93|10
1651687600000|2022-05-04 18:06:40|14031.23|13911.23|14033.01|13913.01|14033.14|13913.14|14030.64|13910.64|10
1651687610000|2022-05-04 18:06:50|14033.16|13913.16|14030.44|13910.44|14033.46|13913.46|14030.44|13910.44|10
1651687620000|2022-05-04 18:07:00|14027.97|13907.97|14023.68|13903.68|14029.2|13909.2|14023.68|13903.68|10
1651687630000|2022-05-04 18:07:10|14022.36|13902.36|14011.66|13891.66|14022.36|13902.36|14011.66|13891.66|10
1651687640000|2022-05-04 18:07:20|14007.96|13887.96|13987.88|13867.88|14007.96|13887.96|13987.88|13867.88|10
1651687650000|2022-05-04 18:07:30|13987.64|13867.64|13978.02|13858.02|13987.64|13867.64|13978.02|13858.02|10
1651687660000|2022-05-04 18:07:40|13976.92|13856.92|13966.27|13846.27|13976.92|13856.92|13965.31|13845.31|10
1651687670000|2022-05-04 18:07:50|13966.23|13846.23|13963.98|13843.98|13966.23|13846.23|13963.98|13843.98|10
1651687680000|2022-05-04 18:08:00|13964.27|13844.27|13955.74|13835.74|13964.27|13844.27|13955.57|13835.57|10
1651687690000|2022-05-04 18:08:10|13955.62|13835.62|13947.24|13827.24|13955.62|13835.62|13947.1|13827.1|10
1651687700000|2022-05-04 18:08:20|13939.39|13819.39|13938.92|13818.92|13940.09|13820.09|13938.7|13818.7|10
1651687710000|2022-05-04 18:08:30|13940.13|13820.13|13941.57|13821.57|13941.69|13821.69|13939.66|13819.66|10
1651687720000|2022-05-04 18:08:40|13941.01|13821.01|13943.45|13823.45|13943.56|13823.56|13940.45|13820.45|10
1651687730000|2022-05-04 18:08:50|13943.8|13823.8|13948.2|13828.2|13948.2|13828.2|13943.8|13823.8|10
1651687740000|2022-05-04 18:09:00|13947.65|13827.65|13947.6|13827.6|13947.81|13827.81|13946.58|13826.58|10
1651687750000|2022-05-04 18:09:10|13948.22|13828.22|13944.82|13824.82|13948.22|13828.22|13944.81|13824.81|10
1651687760000|2022-05-04 18:09:20|13944.47|13824.47|13944.18|13824.18|13944.97|13824.97|13943.36|13823.36|10
1651687770000|2022-05-04 18:09:30|13943.4|13823.4|13945.14|13825.14|13945.14|13825.14|13942.22|13822.22|10
1651687780000|2022-05-04 18:09:40|13947.44|13827.44|13955.64|13835.64|13955.64|13835.64|13947.44|13827.44|10
1651687790000|2022-05-04 18:09:50|13955.15|13835.15|13952.75|13832.75|13955.42|13835.42|13952.75|13832.75|10
1651687800000|2022-05-04 18:10:00|13953.02|13833.02|13953.3|13833.3|13954.26|13834.26|13952.53|13832.53|9
1651687810000|2022-05-04 18:10:10|13953.43|13833.43|13952.23|13832.23|13954.66|13834.66|13952.23|13832.23|10
1651687820000|2022-05-04 18:10:20|13953.97|13833.97|13952.17|13832.17|13953.97|13833.97|13951.4|13831.4|10
1651687830000|2022-05-04 18:10:30|13951.91|13831.91|13950.99|13830.99|13951.91|13831.91|13950.64|13830.64|10
1651687840000|2022-05-04 18:10:40|13951.23|13831.23|13950.8|13830.8|13951.23|13831.23|13950.26|13830.26|10
1651687850000|2022-05-04 18:10:50|13949.05|13829.05|13941.28|13821.28|13949.05|13829.05|13941.28|13821.28|10
1651687860000|2022-05-04 18:11:00|13941.22|13821.22|13937.25|13817.25|13941.22|13821.22|13937.07|13817.07|9
1651687870000|2022-05-04 18:11:10|13936.66|13816.66|13938.07|13818.07|13938.92|13818.92|13936.66|13816.66|9
1651687880000|2022-05-04 18:11:20|13938.01|13818.01|13937.9|13817.9|13938.21|13818.21|13937.23|13817.23|10
1651687890000|2022-05-04 18:11:30|13937.68|13817.68|13934.24|13814.24|13937.68|13817.68|13934.24|13814.24|10
1651687900000|2022-05-04 18:11:40|13934.76|13814.76|13936.56|13816.56|13940.58|13820.58|13934.38|13814.38|10
1651687910000|2022-05-04 18:11:50|13940.96|13820.96|13944.28|13824.28|13944.28|13824.28|13938.91|13818.91|10
1651687920000|2022-05-04 18:12:00|13940.79|13820.79|13944.23|13824.23|13944.64|13824.64|13940.79|13820.79|10
1651687930000|2022-05-04 18:12:10|13944.49|13824.49|13946.74|13826.74|13946.94|13826.94|13944.06|13824.06|10
1651687940000|2022-05-04 18:12:20|13946.4|13826.4|13947.6|13827.6|13948.52|13828.52|13946.4|13826.4|10
1651687950000|2022-05-04 18:12:30|13948.28|13828.28|13951.66|13831.66|13951.66|13831.66|13948.28|13828.28|10
1651687960000|2022-05-04 18:12:40|13952.57|13832.57|13956.55|13836.55|13956.55|13836.55|13952.57|13832.57|8
1651687970000|2022-05-04 18:12:50|13957.17|13837.17|13958.2|13838.2|13958.2|13838.2|13957.09|13837.09|10
1651687980000|2022-05-04 18:13:00|13958.16|13838.16|13958.9|13838.9|13958.9|13838.9|13957.75|13837.75|10
1651687990000|2022-05-04 18:13:10|13959.05|13839.05|13959.84|13839.84|13959.84|13839.84|13958.87|13838.87|10
1651688000000|2022-05-04 18:13:20|13960.8|13840.8|13959.63|13839.63|13960.84|13840.84|13959.34|13839.34|10
1651688010000|2022-05-04 18:13:30|13959.08|13839.08|13959.31|13839.31|13959.83|13839.83|13958.77|13838.77|9
1651688020000|2022-05-04 18:13:40|13959.18|13839.18|13963.87|13843.87|13963.87|13843.87|13959.18|13839.18|10
1651688030000|2022-05-04 18:13:50|13966.2|13846.2|13973.81|13853.81|13973.81|13853.81|13966.2|13846.2|10
1651688040000|2022-05-04 18:14:00|13974.22|13854.22|13971.94|13851.94|13976.4|13856.4|13971.94|13851.94|10
1651688050000|2022-05-04 18:14:10|13972.2|13852.2|13969.22|13849.22|13972.2|13852.2|13968.45|13848.45|10
1651688060000|2022-05-04 18:14:20|13969.33|13849.33|13967.21|13847.21|13969.33|13849.33|13966.46|13846.46|10
1651688070000|2022-05-04 18:14:30|13967.23|13847.23|13966.59|13846.59|13967.23|13847.23|13966.29|13846.29|10
1651688080000|2022-05-04 18:14:40|13966.25|13846.25|13965.37|13845.37|13966.37|13846.37|13964.04|13844.04|10
1651688090000|2022-05-04 18:14:50|13963.65|13843.65|13961.78|13841.78|13964.84|13844.84|13961.69|13841.69|10
1651688100000|2022-05-04 18:15:00|13962.74|13842.74|13958.53|13838.53|13962.74|13842.74|13958.53|13838.53|10
1651688110000|2022-05-04 18:15:10|13957.49|13837.49|13955.96|13835.96|13957.74|13837.74|13955.96|13835.96|10
1651688120000|2022-05-04 18:15:20|13955.88|13835.88|13956.01|13836.01|13956.77|13836.77|13955.4|13835.4|10
1651688130000|2022-05-04 18:15:30|13956.11|13836.11|13955.68|13835.68|13956.47|13836.47|13955.46|13835.46|10
1651688140000|2022-05-04 18:15:40|13956.4|13836.4|13956.93|13836.93|13956.93|13836.93|13955.8|13835.8|9
1651688150000|2022-05-04 18:15:50|13957.35|13837.35|13958.82|13838.82|13958.82|13838.82|13956.69|13836.69|9
1651688160000|2022-05-04 18:16:00|13959.08|13839.08|13965.33|13845.33|13965.81|13845.81|13959.08|13839.08|10
1651688170000|2022-05-04 18:16:10|13965.73|13845.73|13967.6|13847.6|13967.72|13847.72|13965.51|13845.51|10
1651688180000|2022-05-04 18:16:20|13967.77|13847.77|13966.39|13846.39|13967.84|13847.84|13966.39|13846.39|9
1651688190000|2022-05-04 18:16:30|13966.53|13846.53|13965.26|13845.26|13966.53|13846.53|13965.08|13845.08|10
1651688200000|2022-05-04 18:16:40|13964.68|13844.68|13964.33|13844.33|13965.15|13845.15|13964.29|13844.29|10
1651688210000|2022-05-04 18:16:50|13964.47|13844.47|13962.82|13842.82|13964.47|13844.47|13962.82|13842.82|10
1651688220000|2022-05-04 18:17:00|13962.96|13842.96|13962.06|13842.06|13962.96|13842.96|13961.63|13841.63|8
1651688230000|2022-05-04 18:17:10|13962.45|13842.45|13960.2|13840.2|13962.89|13842.89|13960.2|13840.2|10
1651688240000|2022-05-04 18:17:20|13960.31|13840.31|13954.15|13834.15|13960.31|13840.31|13954.01|13834.01|10
1651688250000|2022-05-04 18:17:30|13953.2|13833.2|13950.33|13830.33|13953.26|13833.26|13950.33|13830.33|10
1651688260000|2022-05-04 18:17:40|13950.14|13830.14|13949.37|13829.37|13950.14|13830.14|13949.18|13829.18|10
1651688270000|2022-05-04 18:17:50|13949.29|13829.29|13945.47|13825.47|13949.44|13829.44|13945.47|13825.47|10
1651688280000|2022-05-04 18:18:00|13945.51|13825.51|13942.34|13822.34|13945.51|13825.51|13942.34|13822.34|10
1651688290000|2022-05-04 18:18:10|13942.03|13822.03|13940.82|13820.82|13942.03|13822.03|13940.73|13820.73|10
1651688300000|2022-05-04 18:18:20|13940.5|13820.5|13937.69|13817.69|13940.5|13820.5|13937.69|13817.69|9
1651688310000|2022-05-04 18:18:30|13936.34|13816.34|13934.95|13814.95|13936.43|13816.43|13934.95|13814.95|10
1651688320000|2022-05-04 18:18:40|13934.82|13814.82|13932.99|13812.99|13934.82|13814.82|13932.98|13812.98|9
1651688330000|2022-05-04 18:18:50|13932.62|13812.62|13930.69|13810.69|13932.62|13812.62|13930.66|13810.66|9
1651688340000|2022-05-04 18:19:00|13930.56|13810.56|13926.32|13806.32|13930.56|13810.56|13926.32|13806.32|10
1651688350000|2022-05-04 18:19:10|13925.35|13805.35|13917.61|13797.61|13925.35|13805.35|13917.61|13797.61|9
1651688360000|2022-05-04 18:19:20|13917.03|13797.03|13912.54|13792.54|13917.03|13797.03|13912.54|13792.54|10
1651688370000|2022-05-04 18:19:30|13912.7|13792.7|13913.88|13793.88|13914.48|13794.48|13912.7|13792.7|10
1651688380000|2022-05-04 18:19:40|13914.13|13794.13|13911.31|13791.31|13914.13|13794.13|13909.32|13789.32|10
1651688390000|2022-05-04 18:19:50|13912.36|13792.36|13913.25|13793.25|13914.07|13794.07|13912.36|13792.36|10
1651688400000|2022-05-04 18:20:00|13913.22|13793.22|13911.7|13791.7|13913.59|13793.59|13911.7|13791.7|10
1651688410000|2022-05-04 18:20:10|13911.65|13791.65|13909.39|13789.39|13911.65|13791.65|13909.39|13789.39|10
1651688420000|2022-05-04 18:20:20|13909.67|13789.67|13903.43|13783.43|13909.67|13789.67|13903.43|13783.43|10
1651688430000|2022-05-04 18:20:30|13902.51|13782.51|13895.93|13775.93|13902.51|13782.51|13895.93|13775.93|10
1651688440000|2022-05-04 18:20:40|13896.98|13776.98|13890.56|13770.56|13896.98|13776.98|13890.56|13770.56|9
1651688450000|2022-05-04 18:20:50|13890.62|13770.62|13884.81|13764.81|13891.21|13771.21|13884.81|13764.81|10
1651688460000|2022-05-04 18:21:00|13883.95|13763.95|13880.22|13760.22|13883.95|13763.95|13880.22|13760.22|10
1651688470000|2022-05-04 18:21:10|13878.32|13758.32|13869.27|13749.27|13878.32|13758.32|13869.27|13749.27|10
1651688480000|2022-05-04 18:21:20|13869|13749|13869.11|13749.11|13869.5|13749.5|13868.02|13748.02|10
1651688490000|2022-05-04 18:21:30|13869.49|13749.49|13863.32|13743.32|13869.49|13749.49|13863.32|13743.32|10
1651688500000|2022-05-04 18:21:40|13862.51|13742.51|13858.53|13738.53|13862.51|13742.51|13858.53|13738.53|10
1651688510000|2022-05-04 18:21:50|13857.94|13737.94|13856.81|13736.81|13858.68|13738.68|13856.81|13736.81|10
1651688520000|2022-05-04 18:22:00|13856.59|13736.59|13855.03|13735.03|13857.88|13737.88|13854.96|13734.96|10
1651688530000|2022-05-04 18:22:10|13855.13|13735.13|13858.28|13738.28|13858.28|13738.28|13855.13|13735.13|10
1651688540000|2022-05-04 18:22:20|13858.86|13738.86|13860.52|13740.52|13860.64|13740.64|13858.86|13738.86|9
1651688550000|2022-05-04 18:22:30|13860.39|13740.39|13854.88|13734.88|13861.08|13741.08|13854.88|13734.88|10
1651688560000|2022-05-04 18:22:40|13855.33|13735.33|13861.08|13741.08|13861.14|13741.14|13855.33|13735.33|10
1651688570000|2022-05-04 18:22:50|13860.98|13740.98|13861.52|13741.52|13861.52|13741.52|13860.98|13740.98|10
1651688580000|2022-05-04 18:23:00|13861.72|13741.72|13860.55|13740.55|13862.57|13742.57|13860.43|13740.43|10
1651688590000|2022-05-04 18:23:10|13860.53|13740.53|13865.29|13745.29|13865.29|13745.29|13860.44|13740.44|10
1651688600000|2022-05-04 18:23:20|13865.11|13745.11|13864.85|13744.85|13865.11|13745.11|13864.33|13744.33|10
1651688610000|2022-05-04 18:23:30|13865.2|13745.2|13867.46|13747.46|13867.46|13747.46|13865.03|13745.03|10
1651688620000|2022-05-04 18:23:40|13866.9|13746.9|13867.58|13747.58|13868.18|13748.18|13866.74|13746.74|10
1651688630000|2022-05-04 18:23:50|13868.48|13748.48|13871.74|13751.74|13871.74|13751.74|13868.48|13748.48|10
1651688640000|2022-05-04 18:24:00|13871.31|13751.31|13886.71|13766.71|13886.71|13766.71|13871.31|13751.31|10
1651688650000|2022-05-04 18:24:10|13887.74|13767.74|13894.33|13774.33|13894.33|13774.33|13887.74|13767.74|10
1651688660000|2022-05-04 18:24:20|13893.85|13773.85|13893.95|13773.95|13895.17|13775.17|13892.2|13772.2|10
1651688670000|2022-05-04 18:24:30|13894.08|13774.08|13897.38|13777.38|13897.61|13777.61|13893.94|13773.94|10
1651688680000|2022-05-04 18:24:40|13896.9|13776.9|13897.7|13777.7|13898.07|13778.07|13896.18|13776.18|10
1651688690000|2022-05-04 18:24:50|13896.67|13776.67|13896.17|13776.17|13897.18|13777.18|13895.98|13775.98|10
1651688700000|2022-05-04 18:25:00|13896.16|13776.16|13896.73|13776.73|13897.35|13777.35|13896.04|13776.04|10
1651688710000|2022-05-04 18:25:10|13896.57|13776.57|13897.93|13777.93|13898.08|13778.08|13896.56|13776.56|10
1651688720000|2022-05-04 18:25:20|13899.28|13779.28|13901.46|13781.46|13902.76|13782.76|13898.59|13778.59|10
1651688730000|2022-05-04 18:25:30|13901.37|13781.37|13899.7|13779.7|13901.37|13781.37|13899.7|13779.7|10
1651688740000|2022-05-04 18:25:40|13898.82|13778.82|13898.18|13778.18|13899.22|13779.22|13898.18|13778.18|10
1651688750000|2022-05-04 18:25:50|13898.24|13778.24|13899.2|13779.2|13899.2|13779.2|13898.13|13778.13|10
1651688760000|2022-05-04 18:26:00|13899.01|13779.01|13900.56|13780.56|13900.56|13780.56|13899.01|13779.01|10
1651688770000|2022-05-04 18:26:10|13901.58|13781.58|13904.58|13784.58|13904.92|13784.92|13901.47|13781.47|10
1651688780000|2022-05-04 18:26:20|13904.9|13784.9|13905.86|13785.86|13905.86|13785.86|13904.9|13784.9|10
1651688790000|2022-05-04 18:26:30|13906.63|13786.63|13913.32|13793.32|13913.61|13793.61|13906.63|13786.63|10
1651688800000|2022-05-04 18:26:40|13914.18|13794.18|13916.53|13796.53|13916.53|13796.53|13914.17|13794.17|10
1651688810000|2022-05-04 18:26:50|13917.38|13797.38|13926.23|13806.23|13928.65|13808.65|13917.38|13797.38|10
1651688820000|2022-05-04 18:27:00|13926.43|13806.43|13937.29|13817.29|13937.29|13817.29|13926.43|13806.43|10
1651688830000|2022-05-04 18:27:10|13937.25|13817.25|13941.27|13821.27|13941.27|13821.27|13937.25|13817.25|10
1651688840000|2022-05-04 18:27:20|13941.25|13821.25|13942.47|13822.47|13942.77|13822.77|13941.25|13821.25|9
1651688850000|2022-05-04 18:27:30|13943.09|13823.09|13950.27|13830.27|13951.39|13831.39|13942.66|13822.66|10
1651688860000|2022-05-04 18:27:40|13950.54|13830.54|13953.4|13833.4|13953.4|13833.4|13949.92|13829.92|10
1651688870000|2022-05-04 18:27:50|13953.35|13833.35|13970.09|13850.09|13970.09|13850.09|13953.35|13833.35|9
1651688880000|2022-05-04 18:28:00|13970.57|13850.57|13972.95|13852.95|13974.1|13854.1|13970.57|13850.57|10
1651688890000|2022-05-04 18:28:10|13973.35|13853.35|13979.31|13859.31|13979.31|13859.31|13973.24|13853.24|10
1651688900000|2022-05-04 18:28:20|13980.46|13860.46|13980.33|13860.33|13981.13|13861.13|13979.37|13859.37|10
1651688910000|2022-05-04 18:28:30|13980.86|13860.86|13982.57|13862.57|13982.57|13862.57|13979.1|13859.1|10
1651688920000|2022-05-04 18:28:40|13982.53|13862.53|13979.69|13859.69|13982.54|13862.54|13978.79|13858.79|9
1651688930000|2022-05-04 18:28:50|13978.56|13858.56|13977.58|13857.58|13979.16|13859.16|13977.1|13857.1|9
1651688940000|2022-05-04 18:29:00|13978.92|13858.92|13982.41|13862.41|13984.63|13864.63|13978.92|13858.92|10
1651688950000|2022-05-04 18:29:10|13982.16|13862.16|13983.11|13863.11|13984.05|13864.05|13981.3|13861.3|10
1651688960000|2022-05-04 18:29:20|13983.41|13863.41|13981.06|13861.06|13983.42|13863.42|13979.73|13859.73|10
1651688970000|2022-05-04 18:29:30|13980.87|13860.87|13977.96|13857.96|13980.87|13860.87|13977.96|13857.96|10
1651688980000|2022-05-04 18:29:40|13977.23|13857.23|13976.74|13856.74|13977.23|13857.23|13975.9|13855.9|10
1651688990000|2022-05-04 18:29:50|13976.41|13856.41|13976.15|13856.15|13976.43|13856.43|13974.69|13854.69|10
1651689000000|2022-05-04 18:30:00|13977.25|13857.25|13980.25|13860.25|13980.25|13860.25|13977.25|13857.25|10
1651689010000|2022-05-04 18:30:10|13979.27|13859.27|13985.23|13865.23|13986.68|13866.68|13979.27|13859.27|10
1651689020000|2022-05-04 18:30:20|13985.37|13865.37|13985.29|13865.29|13986.51|13866.51|13985.29|13865.29|10
1651689030000|2022-05-04 18:30:30|13986.36|13866.36|13967.71|13847.71|13986.68|13866.68|13967.71|13847.71|10
1651689040000|2022-05-04 18:30:40|13967.49|13847.49|13938.47|13818.47|13967.49|13847.49|13938.47|13818.47|10
1651689050000|2022-05-04 18:30:50|13936.28|13816.28|13919.59|13799.59|13936.28|13816.28|13919.44|13799.44|10
1651689060000|2022-05-04 18:31:00|13919.48|13799.48|13927.48|13807.48|13927.48|13807.48|13919.48|13799.48|10
1651689070000|2022-05-04 18:31:10|13927.74|13807.74|13932.05|13812.05|13932.51|13812.51|13927.02|13807.02|9
1651689080000|2022-05-04 18:31:20|13931.74|13811.74|13928.06|13808.06|13931.83|13811.83|13928.06|13808.06|10
1651689090000|2022-05-04 18:31:30|13927.78|13807.78|13930.67|13810.67|13930.94|13810.94|13927.23|13807.23|10
1651689100000|2022-05-04 18:31:40|13931.73|13811.73|13929.74|13809.74|13931.75|13811.75|13928.22|13808.22|10
1651689110000|2022-05-04 18:31:50|13930.83|13810.83|13932.32|13812.32|13932.32|13812.32|13928.38|13808.38|10
1651689120000|2022-05-04 18:32:00|13932.61|13812.61|13926.28|13806.28|13933.23|13813.23|13926.28|13806.28|10
1651689130000|2022-05-04 18:32:10|13924.71|13804.71|13921.38|13801.38|13925.76|13805.76|13921.38|13801.38|10
1651689140000|2022-05-04 18:32:20|13920.93|13800.93|13918.89|13798.89|13921.23|13801.23|13918.89|13798.89|10
1651689150000|2022-05-04 18:32:30|13919.51|13799.51|13917.56|13797.56|13920.02|13800.02|13917.56|13797.56|10
1651689160000|2022-05-04 18:32:40|13918.23|13798.23|13918.58|13798.58|13918.67|13798.67|13918.13|13798.13|9
1651689170000|2022-05-04 18:32:50|13918.84|13798.84|13926.33|13806.33|13926.33|13806.33|13918.18|13798.18|10
1651689180000|2022-05-04 18:33:00|13925.87|13805.87|13928.53|13808.53|13930.7|13810.7|13925.87|13805.87|10
1651689190000|2022-05-04 18:33:10|13928.69|13808.69|13925.88|13805.88|13929.48|13809.48|13925.88|13805.88|10
1651689200000|2022-05-04 18:33:20|13925.95|13805.95|13920.24|13800.24|13925.95|13805.95|13920.23|13800.23|10
1651689210000|2022-05-04 18:33:30|13919.93|13799.93|13913.97|13793.97|13919.93|13799.93|13913.97|13793.97|10
1651689220000|2022-05-04 18:33:40|13913.15|13793.15|13911.93|13791.93|13913.15|13793.15|13911.65|13791.65|10
1651689230000|2022-05-04 18:33:50|13911.25|13791.25|13906.93|13786.93|13911.65|13791.65|13906.61|13786.61|10
1651689240000|2022-05-04 18:34:00|13905.24|13785.24|13892.71|13772.71|13905.24|13785.24|13892.71|13772.71|10
1651689250000|2022-05-04 18:34:10|13892.45|13772.45|13887.38|13767.38|13892.45|13772.45|13887.12|13767.12|10
1651689260000|2022-05-04 18:34:20|13886.69|13766.69|13869.54|13749.54|13886.69|13766.69|13869.04|13749.04|10
1651689270000|2022-05-04 18:34:30|13869.06|13749.06|13870.74|13750.74|13871.5|13751.5|13869.06|13749.06|10
1651689280000|2022-05-04 18:34:40|13871.2|13751.2|13875.77|13755.77|13875.77|13755.77|13868.82|13748.82|10
1651689290000|2022-05-04 18:34:50|13875.6|13755.6|13877.87|13757.87|13877.87|13757.87|13875.6|13755.6|10
1651689300000|2022-05-04 18:35:00|13877.8|13757.8|13877.18|13757.18|13878.06|13758.06|13876.47|13756.47|10
1651689310000|2022-05-04 18:35:10|13877.3|13757.3|13870.65|13750.65|13878.11|13758.11|13870.65|13750.65|10
1651689320000|2022-05-04 18:35:20|13871.95|13751.95|13854.94|13734.94|13872.3|13752.3|13854.94|13734.94|10
1651689330000|2022-05-04 18:35:30|13855.31|13735.31|13866.86|13746.86|13866.86|13746.86|13855.31|13735.31|10
1651689340000|2022-05-04 18:35:40|13867.01|13747.01|13876.56|13756.56|13876.56|13756.56|13867.01|13747.01|10
1651689350000|2022-05-04 18:35:50|13877.55|13757.55|13893.28|13773.28|13893.28|13773.28|13877.55|13757.55|10
1651689360000|2022-05-04 18:36:00|13894.58|13774.58|13890.57|13770.57|13895.18|13775.18|13890.57|13770.57|10
1651689370000|2022-05-04 18:36:10|13889.87|13769.87|13891.54|13771.54|13892.79|13772.79|13887.94|13767.94|10
1651689380000|2022-05-04 18:36:20|13893|13773|13889.28|13769.28|13893|13773|13889.28|13769.28|10
1651689390000|2022-05-04 18:36:30|13890.22|13770.22|13894.74|13774.74|13894.74|13774.74|13889.99|13769.99|10
1651689400000|2022-05-04 18:36:40|13894.79|13774.79|13906.45|13786.45|13906.45|13786.45|13894.79|13774.79|9
1651689410000|2022-05-04 18:36:50|13907.58|13787.58|13915.91|13795.91|13915.91|13795.91|13907.48|13787.48|10
1651689420000|2022-05-04 18:37:00|13915.84|13795.84|13918.61|13798.61|13919.64|13799.64|13915.84|13795.84|10
1651689430000|2022-05-04 18:37:10|13918.42|13798.42|13912.45|13792.45|13918.68|13798.68|13912.45|13792.45|10
1651689440000|2022-05-04 18:37:20|13912.66|13792.66|13903.92|13783.92|13913.89|13793.89|13903.92|13783.92|10
1651689450000|2022-05-04 18:37:30|13903.73|13783.73|13900.01|13780.01|13903.82|13783.82|13899.79|13779.79|10
1651689460000|2022-05-04 18:37:40|13900.26|13780.26|13901.42|13781.42|13901.42|13781.42|13899.58|13779.58|10
1651689470000|2022-05-04 18:37:50|13901.71|13781.71|13905.15|13785.15|13905.36|13785.36|13901.71|13781.71|10
1651689480000|2022-05-04 18:38:00|13905.25|13785.25|13906.62|13786.62|13907.72|13787.72|13905.25|13785.25|10
1651689490000|2022-05-04 18:38:10|13906.82|13786.82|13907.37|13787.37|13909.16|13789.16|13906.82|13786.82|10
1651689500000|2022-05-04 18:38:20|13907.13|13787.13|13906.19|13786.19|13907.49|13787.49|13905.87|13785.87|10
1651689510000|2022-05-04 18:38:30|13905.85|13785.85|13909.02|13789.02|13909.02|13789.02|13904.81|13784.81|10
1651689520000|2022-05-04 18:38:40|13909.43|13789.43|13914.31|13794.31|13914.31|13794.31|13909.43|13789.43|10
1651689530000|2022-05-04 18:38:50|13915.91|13795.91|13918.35|13798.35|13919.11|13799.11|13915.06|13795.06|9
1651689540000|2022-05-04 18:39:00|13917.83|13797.83|13914.05|13794.05|13917.83|13797.83|13913.42|13793.42|10
1651689550000|2022-05-04 18:39:10|13913.35|13793.35|13909.91|13789.91|13914.07|13794.07|13909.91|13789.91|10
1651689560000|2022-05-04 18:39:20|13910.74|13790.74|13914.13|13794.13|13914.13|13794.13|13910.5|13790.5|10
1651689570000|2022-05-04 18:39:30|13913.57|13793.57|13914.32|13794.32|13915.6|13795.6|13913.57|13793.57|10
1651689580000|2022-05-04 18:39:40|13914.02|13794.02|13912.12|13792.12|13914.45|13794.45|13912.12|13792.12|10
1651689590000|2022-05-04 18:39:50|13913.32|13793.32|13914.47|13794.47|13914.76|13794.76|13913|13793|10
1651689600000|2022-05-04 18:40:00|13914.15|13794.15|13914.67|13794.67|13914.67|13794.67|13913.2|13793.2|10
1651689610000|2022-05-04 18:40:10|13915.19|13795.19|13917.8|13797.8|13917.81|13797.81|13915.19|13795.19|10
1651689620000|2022-05-04 18:40:20|13918.22|13798.22|13922.2|13802.2|13922.2|13802.2|13918.22|13798.22|10
1651689630000|2022-05-04 18:40:30|13922.75|13802.75|13920.07|13800.07|13922.82|13802.82|13920.07|13800.07|10
1651689640000|2022-05-04 18:40:40|13919.81|13799.81|13918.66|13798.66|13919.85|13799.85|13917.95|13797.95|10
1651689650000|2022-05-04 18:40:50|13917.36|13797.36|13918.61|13798.61|13919.34|13799.34|13917.36|13797.36|10
1651689660000|2022-05-04 18:41:00|13918.84|13798.84|13919.24|13799.24|13919.24|13799.24|13917.98|13797.98|10
1651689670000|2022-05-04 18:41:10|13919.6|13799.6|13927.26|13807.26|13927.26|13807.26|13919.6|13799.6|9
1651689680000|2022-05-04 18:41:20|13926.81|13806.81|13928.07|13808.07|13928.07|13808.07|13926.65|13806.65|10
1651689690000|2022-05-04 18:41:30|13928.5|13808.5|13930.84|13810.84|13931.63|13811.63|13928.5|13808.5|10
1651689700000|2022-05-04 18:41:40|13934.25|13814.25|13944.76|13824.76|13944.76|13824.76|13934.25|13814.25|10
1651689710000|2022-05-04 18:41:50|13945.72|13825.72|13949.88|13829.88|13949.88|13829.88|13945.72|13825.72|10
1651689720000|2022-05-04 18:42:00|13951.43|13831.43|13958.77|13838.77|13958.77|13838.77|13951.43|13831.43|10
1651689730000|2022-05-04 18:42:10|13959.48|13839.48|13961.07|13841.07|13962.53|13842.53|13958.63|13838.63|10
1651689740000|2022-05-04 18:42:20|13963.23|13843.23|13962.53|13842.53|13965.02|13845.02|13961.34|13841.34|10
1651689750000|2022-05-04 18:42:30|13961.81|13841.81|13957.97|13837.97|13961.81|13841.81|13957.97|13837.97|10
1651689760000|2022-05-04 18:42:40|13957.98|13837.98|13946.96|13826.96|13957.98|13837.98|13946.88|13826.88|10
1651689770000|2022-05-04 18:42:50|13946.81|13826.81|13944.64|13824.64|13946.88|13826.88|13944.4|13824.4|10
1651689780000|2022-05-04 18:43:00|13944.28|13824.28|13942.87|13822.87|13944.43|13824.43|13942.87|13822.87|10
1651689790000|2022-05-04 18:43:10|13941.54|13821.54|13938.46|13818.46|13941.54|13821.54|13938.07|13818.07|10
1651689800000|2022-05-04 18:43:20|13938.49|13818.49|13937.56|13817.56|13938.91|13818.91|13937.27|13817.27|9
1651689810000|2022-05-04 18:43:30|13937.09|13817.09|13950.91|13830.91|13950.91|13830.91|13937.09|13817.09|10
1651689820000|2022-05-04 18:43:40|13951.19|13831.19|13953.73|13833.73|13953.73|13833.73|13950.6|13830.6|9
1651689830000|2022-05-04 18:43:50|13954.72|13834.72|13964.53|13844.53|13964.53|13844.53|13954.72|13834.72|10
1651689840000|2022-05-04 18:44:00|13964.81|13844.81|13974.79|13854.79|13974.79|13854.79|13964.81|13844.81|10
1651689850000|2022-05-04 18:44:10|13974.55|13854.55|13986.93|13866.93|13986.93|13866.93|13974.55|13854.55|10
1651689860000|2022-05-04 18:44:20|13987.09|13867.09|14005.48|13885.48|14005.48|13885.48|13987.09|13867.09|10
1651689870000|2022-05-04 18:44:30|14006.25|13886.25|14014.2|13894.2|14014.79|13894.79|14006.25|13886.25|10
1651689880000|2022-05-04 18:44:40|14014.6|13894.6|14025.65|13905.65|14025.65|13905.65|14014.6|13894.6|10
1651689890000|2022-05-04 18:44:50|14025.73|13905.73|14020.03|13900.03|14025.73|13905.73|14020.03|13900.03|10
1651689900000|2022-05-04 18:45:00|14019.97|13899.97|14024.25|13904.25|14024.25|13904.25|14019.8|13899.8|10
1651689910000|2022-05-04 18:45:10|14023.37|13903.37|14038.15|13918.15|14038.15|13918.15|14023.37|13903.37|10
1651689920000|2022-05-04 18:45:20|14039.02|13919.02|14051.33|13931.33|14051.33|13931.33|14039.02|13919.02|10
1651689930000|2022-05-04 18:45:30|14052.77|13932.77|14060.52|13940.52|14060.52|13940.52|14052.69|13932.69|10
1651689940000|2022-05-04 18:45:40|14060.34|13940.34|14056.59|13936.59|14060.34|13940.34|14056.59|13936.59|10
1651689950000|2022-05-04 18:45:50|14056.27|13936.27|14052.39|13932.39|14056.27|13936.27|14052.01|13932.01|10
1651689960000|2022-05-04 18:46:00|14051.02|13931.02|14058.5|13938.5|14058.5|13938.5|14051.02|13931.02|10
1651689970000|2022-05-04 18:46:10|14059.46|13939.46|14065.1|13945.1|14065.1|13945.1|14059.46|13939.46|10
1651689980000|2022-05-04 18:46:20|14065.6|13945.6|14071.92|13951.92|14071.92|13951.92|14065.6|13945.6|10
1651689990000|2022-05-04 18:46:30|14072.14|13952.14|14074.33|13954.33|14074.33|13954.33|14071.99|13951.99|10
1651690000000|2022-05-04 18:46:40|14074.53|13954.53|14079.24|13959.24|14079.24|13959.24|14072.83|13952.83|10
1651690010000|2022-05-04 18:46:50|14081.33|13961.33|14091.88|13971.88|14091.88|13971.88|14081.33|13961.33|10
1651690020000|2022-05-04 18:47:00|14092.8|13972.8|14096.93|13976.93|14097.04|13977.04|14092.8|13972.8|10
1651690030000|2022-05-04 18:47:10|14101.17|13981.17|14110.18|13990.18|14110.18|13990.18|14100.89|13980.89|9
1651690040000|2022-05-04 18:47:20|14110.46|13990.46|14111.3|13991.3|14112.2|13992.2|14110.46|13990.46|10
1651690050000|2022-05-04 18:47:30|14113.44|13993.44|14120.55|14000.55|14120.55|14000.55|14113.44|13993.44|10
1651690060000|2022-05-04 18:47:40|14119.75|13999.75|14123.43|14003.43|14123.43|14003.43|14117.83|13997.83|10
1651690070000|2022-05-04 18:47:50|14126.5|14006.5|14131.61|14011.61|14131.61|14011.61|14125.34|14005.34|10
1651690080000|2022-05-04 18:48:00|14129.69|14009.69|14127.93|14007.93|14130.04|14010.04|14127.45|14007.45|10
1651690090000|2022-05-04 18:48:10|14128.23|14008.23|14130.85|14010.85|14131.54|14011.54|14128.15|14008.15|10
1651690100000|2022-05-04 18:48:20|14131.94|14011.94|14137.82|14017.82|14140.88|14020.88|14131.94|14011.94|10
1651690110000|2022-05-04 18:48:30|14137.88|14017.88|14147.46|14027.46|14147.46|14027.46|14137.88|14017.88|10
1651690120000|2022-05-04 18:48:40|14147.4|14027.4|14170.53|14050.53|14170.53|14050.53|14147.4|14027.4|10
1651690130000|2022-05-04 18:48:50|14171|14051|14187.47|14067.47|14187.47|14067.47|14171|14051|10
1651690140000|2022-05-04 18:49:00|14188.22|14068.22|14195.31|14075.31|14195.31|14075.31|14188.22|14068.22|10
1651690150000|2022-05-04 18:49:10|14196.81|14076.81|14203.51|14083.51|14203.51|14083.51|14196.81|14076.81|10
1651690160000|2022-05-04 18:49:20|14205.82|14085.82|14219.21|14099.21|14219.21|14099.21|14205.82|14085.82|10
1651690170000|2022-05-04 18:49:30|14221.3|14101.3|14228.11|14108.11|14228.11|14108.11|14221.3|14101.3|10
1651690180000|2022-05-04 18:49:40|14227.85|14107.85|14233.74|14113.74|14233.74|14113.74|14227.85|14107.85|10
1651690190000|2022-05-04 18:49:50|14233.98|14113.98|14236.61|14116.61|14240.84|14120.84|14232.41|14112.41|10
1651690200000|2022-05-04 18:50:00|14238.97|14118.97|14244.24|14124.24|14244.24|14124.24|14237.05|14117.05|10
1651690210000|2022-05-04 18:50:10|14251.35|14131.35|14260.4|14140.4|14260.4|14140.4|14251.35|14131.35|10
1651690220000|2022-05-04 18:50:20|14262.4|14142.4|14278.45|14158.45|14278.45|14158.45|14259.38|14139.38|10
1651690230000|2022-05-04 18:50:30|14279.34|14159.34|14281.35|14161.35|14285.74|14165.74|14279.34|14159.34|10
1651690240000|2022-05-04 18:50:40|14282.4|14162.4|14268.15|14148.15|14282.4|14162.4|14268.15|14148.15|10
1651690250000|2022-05-04 18:50:50|14267.29|14147.29|14250.5|14130.5|14267.29|14147.29|14250.5|14130.5|10
1651690260000|2022-05-04 18:51:00|14250.32|14130.32|14231.46|14111.46|14250.32|14130.32|14231.46|14111.46|10
1651690270000|2022-05-04 18:51:10|14230.69|14110.69|14235.31|14115.31|14235.88|14115.88|14230.45|14110.45|9
1651690280000|2022-05-04 18:51:20|14235.51|14115.51|14237.73|14117.73|14238.83|14118.83|14234.64|14114.64|10
1651690290000|2022-05-04 18:51:30|14237.47|14117.47|14239.31|14119.31|14239.74|14119.74|14237.47|14117.47|10
1651690300000|2022-05-04 18:51:40|14240.48|14120.48|14249.05|14129.05|14249.05|14129.05|14240.11|14120.11|10
1651690310000|2022-05-04 18:51:50|14250.92|14130.92|14252.28|14132.28|14254.91|14134.91|14249.48|14129.48|10
1651690320000|2022-05-04 18:52:00|14248.44|14128.44|14252.08|14132.08|14256.79|14136.79|14248.44|14128.44|10
1651690330000|2022-05-04 18:52:10|14249.26|14129.26|14249.1|14129.1|14251.36|14131.36|14249.1|14129.1|10
1651690340000|2022-05-04 18:52:20|14250.12|14130.12|14249.04|14129.04|14250.12|14130.12|14247.87|14127.87|10
1651690350000|2022-05-04 18:52:30|14249.62|14129.62|14254.43|14134.43|14254.95|14134.95|14249.62|14129.62|10
1651690360000|2022-05-04 18:52:40|14255.1|14135.1|14254.31|14134.31|14256.51|14136.51|14254.31|14134.31|10
1651690370000|2022-05-04 18:52:50|14254.81|14134.81|14244.26|14124.26|14254.81|14134.81|14244.26|14124.26|10
1651690380000|2022-05-04 18:53:00|14244.72|14124.72|14243.59|14123.59|14245.17|14125.17|14242.04|14122.04|10
1651690390000|2022-05-04 18:53:10|14242.39|14122.39|14244.38|14124.38|14244.38|14124.38|14242.39|14122.39|10
1651690400000|2022-05-04 18:53:20|14246.11|14126.11|14245.12|14125.12|14247.51|14127.51|14242.71|14122.71|10
1651690410000|2022-05-04 18:53:30|14244.9|14124.9|14250.5|14130.5|14251.15|14131.15|14244.9|14124.9|10
1651690420000|2022-05-04 18:53:40|14251.69|14131.69|14271.9|14151.9|14271.9|14151.9|14251.69|14131.69|10
1651690430000|2022-05-04 18:53:50|14271.68|14151.68|14273.88|14153.88|14275.5|14155.5|14271.05|14151.05|10
1651690440000|2022-05-04 18:54:00|14273.44|14153.44|14292.67|14172.67|14292.67|14172.67|14273.44|14153.44|10
1651690450000|2022-05-04 18:54:10|14295.91|14175.91|14320.4|14200.4|14320.4|14200.4|14295.75|14175.75|10
1651690460000|2022-05-04 18:54:20|14322.42|14202.42|14328.54|14208.54|14329.69|14209.69|14321.72|14201.72|10
1651690470000|2022-05-04 18:54:30|14328.77|14208.77|14315.46|14195.46|14328.77|14208.77|14315.46|14195.46|10
1651690480000|2022-05-04 18:54:40|14315.19|14195.19|14314.03|14194.03|14316.46|14196.46|14312.96|14192.96|10
1651690490000|2022-05-04 18:54:50|14316.24|14196.24|14321.69|14201.69|14321.69|14201.69|14316.24|14196.24|10
1651690500000|2022-05-04 18:55:00|14322.25|14202.25|14330.3|14210.3|14330.3|14210.3|14321.62|14201.62|10
1651690510000|2022-05-04 18:55:10|14331.31|14211.31|14320.06|14200.06|14331.31|14211.31|14319.25|14199.25|10
1651690520000|2022-05-04 18:55:20|14319.93|14199.93|14323.31|14203.31|14323.31|14203.31|14319.89|14199.89|10
1651690530000|2022-05-04 18:55:30|14324.16|14204.16|14335.28|14215.28|14335.55|14215.55|14324.16|14204.16|10
1651690540000|2022-05-04 18:55:40|14334.64|14214.64|14340.59|14220.59|14340.7|14220.7|14334.32|14214.32|10
1651690550000|2022-05-04 18:55:50|14341.32|14221.32|14343.38|14223.38|14344.12|14224.12|14341.32|14221.32|10
1651690560000|2022-05-04 18:56:00|14344.24|14224.24|14355.08|14235.08|14357.45|14237.45|14344.24|14224.24|10
1651690570000|2022-05-04 18:56:10|14355.82|14235.82|14353.77|14233.77|14356.48|14236.48|14353.77|14233.77|10
1651690580000|2022-05-04 18:56:20|14354.09|14234.09|14355.07|14235.07|14355.07|14235.07|14352.84|14232.84|10
1651690590000|2022-05-04 18:56:30|14355.64|14235.64|14354.38|14234.38|14355.64|14235.64|14354.38|14234.38|10
1651690600000|2022-05-04 18:56:40|14355.34|14235.34|14354.34|14234.34|14355.34|14235.34|14351.94|14231.94|10
1651690610000|2022-05-04 18:56:50|14351.38|14231.38|14345.55|14225.55|14351.38|14231.38|14345.55|14225.55|10
1651690620000|2022-05-04 18:57:00|14347.78|14227.78|14336.79|14216.79|14347.78|14227.78|14336.77|14216.77|10
1651690630000|2022-05-04 18:57:10|14337.04|14217.04|14325.65|14205.65|14337.04|14217.04|14325.65|14205.65|10
1651690640000|2022-05-04 18:57:20|14325.22|14205.22|14316.51|14196.51|14325.22|14205.22|14315.59|14195.59|10
1651690650000|2022-05-04 18:57:30|14314.51|14194.51|14309.45|14189.45|14315.36|14195.36|14309.45|14189.45|10
1651690660000|2022-05-04 18:57:40|14309.11|14189.11|14305.28|14185.28|14309.51|14189.51|14305.14|14185.14|10
1651690670000|2022-05-04 18:57:50|14305.79|14185.79|14299.21|14179.21|14305.92|14185.92|14299.21|14179.21|10
1651690680000|2022-05-04 18:58:00|14297.89|14177.89|14297.91|14177.91|14298.15|14178.15|14297.3|14177.3|10
1651690690000|2022-05-04 18:58:10|14299.19|14179.19|14302.32|14182.32|14302.44|14182.44|14299.19|14179.19|10
1651690700000|2022-05-04 18:58:20|14302.97|14182.97|14300.03|14180.03|14303.71|14183.71|14299.7|14179.7|10
1651690710000|2022-05-04 18:58:30|14300.59|14180.59|14304.22|14184.22|14304.22|14184.22|14300.11|14180.11|10
1651690720000|2022-05-04 18:58:40|14302.89|14182.89|14303.63|14183.63|14304.51|14184.51|14301.75|14181.75|10
1651690730000|2022-05-04 18:58:50|14303.4|14183.4|14303.58|14183.58|14303.79|14183.79|14303.31|14183.31|10
1651690740000|2022-05-04 18:59:00|14303.48|14183.48|14304.12|14184.12|14304.12|14184.12|14302.14|14182.14|10
1651690750000|2022-05-04 18:59:10|14303.19|14183.19|14304.78|14184.78|14304.78|14184.78|14302.81|14182.81|10
1651690760000|2022-05-04 18:59:20|14303.76|14183.76|14301.94|14181.94|14304.41|14184.41|14301.22|14181.22|9
1651690770000|2022-05-04 18:59:30|14302.02|14182.02|14300.75|14180.75|14302.6|14182.6|14300.75|14180.75|10
1651690780000|2022-05-04 18:59:40|14300.56|14180.56|14302.48|14182.48|14302.48|14182.48|14299.83|14179.83|9
1651690790000|2022-05-04 18:59:50|14302.28|14182.28|14298.2|14178.2|14302.31|14182.31|14298.15|14178.15|10
1651690800000|2022-05-04 19:00:00|14300.1|14180.1|14305.71|14185.71|14305.71|14185.71|14297.64|14177.64|10
1651690810000|2022-05-04 19:00:10|14307.9|14187.9|14319.55|14199.55|14319.55|14199.55|14307.9|14187.9|9
1651690820000|2022-05-04 19:00:20|14319.42|14199.42|14329.21|14209.21|14329.21|14209.21|14319.42|14199.42|10
1651690830000|2022-05-04 19:00:30|14330.65|14210.65|14333.46|14213.46|14333.46|14213.46|14330.64|14210.64|10
1651690840000|2022-05-04 19:00:40|14331.79|14211.79|14327.5|14207.5|14334.04|14214.04|14327.5|14207.5|10
1651690850000|2022-05-04 19:00:50|14328.03|14208.03|14324.91|14204.91|14328.03|14208.03|14324.91|14204.91|10
1651690860000|2022-05-04 19:01:00|14326.29|14206.29|14321.77|14201.77|14326.29|14206.29|14321.77|14201.77|10
1651690870000|2022-05-04 19:01:10|14320.56|14200.56|14320.71|14200.71|14320.99|14200.99|14318.33|14198.33|10
1651690880000|2022-05-04 19:01:20|14322.51|14202.51|14327.46|14207.46|14327.46|14207.46|14322.42|14202.42|10
1651690890000|2022-05-04 19:01:30|14328.57|14208.57|14337.03|14217.03|14337.03|14217.03|14328.35|14208.35|10
1651690900000|2022-05-04 19:01:40|14336.05|14216.05|14340.19|14220.19|14342.42|14222.42|14336.05|14216.05|10
1651690910000|2022-05-04 19:01:50|14342.25|14222.25|14341.23|14221.23|14342.25|14222.25|14341.23|14221.23|10
1651690920000|2022-05-04 19:02:00|14341.33|14221.33|14341.17|14221.17|14341.33|14221.33|14339.83|14219.83|10
1651690930000|2022-05-04 19:02:10|14339.95|14219.95|14335.32|14215.32|14339.95|14219.95|14333.97|14213.97|10
1651690940000|2022-05-04 19:02:20|14332.72|14212.72|14332.24|14212.24|14334.21|14214.21|14328.42|14208.42|10
1651690950000|2022-05-04 19:02:30|14330.14|14210.14|14332.78|14212.78|14332.78|14212.78|14329.48|14209.48|10
1651690960000|2022-05-04 19:02:40|14330.58|14210.58|14328.44|14208.44|14330.81|14210.81|14328.44|14208.44|9
1651690970000|2022-05-04 19:02:50|14329.12|14209.12|14331.99|14211.99|14332.5|14212.5|14329.12|14209.12|10
1651690980000|2022-05-04 19:03:00|14331.57|14211.57|14332.73|14212.73|14334.04|14214.04|14331.12|14211.12|10
1651690990000|2022-05-04 19:03:10|14331.89|14211.89|14327.99|14207.99|14331.89|14211.89|14327.44|14207.44|10
1651691000000|2022-05-04 19:03:20|14327.91|14207.91|14327.19|14207.19|14327.91|14207.91|14323.52|14203.52|10
1651691010000|2022-05-04 19:03:30|14325.12|14205.12|14321.95|14201.95|14329.42|14209.42|14321.95|14201.95|10
1651691020000|2022-05-04 19:03:40|14322.51|14202.51|14302|14182|14322.51|14202.51|14302|14182|10
1651691030000|2022-05-04 19:03:50|14298.9|14178.9|14295.08|14175.08|14298.9|14178.9|14293.7|14173.7|10
1651691040000|2022-05-04 19:04:00|14295.37|14175.37|14304.25|14184.25|14304.25|14184.25|14295.37|14175.37|10
1651691050000|2022-05-04 19:04:10|14303.6|14183.6|14303.35|14183.35|14304.45|14184.45|14303.05|14183.05|10
1651691060000|2022-05-04 19:04:20|14305.31|14185.31|14304.51|14184.51|14305.72|14185.72|14304.04|14184.04|10
1651691070000|2022-05-04 19:04:30|14304.74|14184.74|14303.95|14183.95|14306.93|14186.93|14303.4|14183.4|9
1651691080000|2022-05-04 19:04:40|14303.56|14183.56|14305.15|14185.15|14305.55|14185.55|14303.11|14183.11|10
1651691090000|2022-05-04 19:04:50|14303.52|14183.52|14307.62|14187.62|14307.62|14187.62|14303.23|14183.23|10
1651691100000|2022-05-04 19:05:00|14307.72|14187.72|14312.29|14192.29|14313.33|14193.33|14307.11|14187.11|9
1651691110000|2022-05-04 19:05:10|14311.35|14191.35|14317.63|14197.63|14317.63|14197.63|14310.88|14190.88|10
1651691120000|2022-05-04 19:05:20|14316.94|14196.94|14321.75|14201.75|14322.28|14202.28|14316.94|14196.94|10
1651691130000|2022-05-04 19:05:30|14322.37|14202.37|14324.57|14204.57|14325.17|14205.17|14322.11|14202.11|10
1651691140000|2022-05-04 19:05:40|14324.13|14204.13|14323.78|14203.78|14324.24|14204.24|14323.12|14203.12|10
1651691150000|2022-05-04 19:05:50|14323.01|14203.01|14325.46|14205.46|14325.46|14205.46|14323.01|14203.01|10
1651691160000|2022-05-04 19:06:00|14326.14|14206.14|14331.54|14211.54|14331.54|14211.54|14326.14|14206.14|10
1651691170000|2022-05-04 19:06:10|14334.6|14214.6|14338.3|14218.3|14338.3|14218.3|14334|14214|10
1651691180000|2022-05-04 19:06:20|14342.25|14222.25|14353.73|14233.73|14354.58|14234.58|14339.31|14219.31|10
1651691190000|2022-05-04 19:06:30|14354.47|14234.47|14362.46|14242.46|14362.46|14242.46|14354.47|14234.47|10
1651691200000|2022-05-04 19:06:40|14363.97|14243.97|14374.02|14254.02|14374.02|14254.02|14363.97|14243.97|10
1651691210000|2022-05-04 19:06:50|14374.83|14254.83|14373.79|14253.79|14375.38|14255.38|14373.79|14253.79|10
1651691220000|2022-05-04 19:07:00|14372.38|14252.38|14371.84|14251.84|14372.38|14252.38|14370.32|14250.32|10
1651691230000|2022-05-04 19:07:10|14369.39|14249.39|14373.13|14253.13|14373.13|14253.13|14368.97|14248.97|10
1651691240000|2022-05-04 19:07:20|14374.27|14254.27|14376.05|14256.05|14376.38|14256.38|14374.27|14254.27|10
1651691250000|2022-05-04 19:07:30|14375.51|14255.51|14376.11|14256.11|14376.15|14256.15|14375.51|14255.51|10
1651691260000|2022-05-04 19:07:40|14376.12|14256.12|14376|14256|14376.12|14256.12|14375.17|14255.17|10
1651691270000|2022-05-04 19:07:50|14376.23|14256.23|14379.6|14259.6|14379.68|14259.68|14376.23|14256.23|10
1651691280000|2022-05-04 19:08:00|14380.62|14260.62|14390.36|14270.36|14390.36|14270.36|14380.62|14260.62|10
1651691290000|2022-05-04 19:08:10|14392.72|14272.72|14415.05|14295.05|14415.05|14295.05|14392.72|14272.72|10
1651691300000|2022-05-04 19:08:20|14414.1|14294.1|14427.37|14307.37|14427.37|14307.37|14414.1|14294.1|10
1651691310000|2022-05-04 19:08:30|14428.24|14308.24|14432.71|14312.71|14432.71|14312.71|14427.1|14307.1|10
1651691320000|2022-05-04 19:08:40|14432.69|14312.69|14433.41|14313.41|14436.96|14316.96|14432.69|14312.69|9
1651691330000|2022-05-04 19:08:50|14435.27|14315.27|14438.88|14318.88|14438.88|14318.88|14434.15|14314.15|10
1651691340000|2022-05-04 19:09:00|14436.87|14316.87|14437.93|14317.93|14440.8|14320.8|14436.63|14316.63|10
1651691350000|2022-05-04 19:09:10|14437.52|14317.52|14440.85|14320.85|14445.39|14325.39|14437.52|14317.52|10
1651691360000|2022-05-04 19:09:20|14438.12|14318.12|14436.01|14316.01|14438.12|14318.12|14435.53|14315.53|10
1651691370000|2022-05-04 19:09:30|14437.82|14317.82|14443.07|14323.07|14443.17|14323.17|14437.82|14317.82|10
1651691380000|2022-05-04 19:09:40|14443.09|14323.09|14445.73|14325.73|14446.45|14326.45|14443.09|14323.09|10
1651691390000|2022-05-04 19:09:50|14444.7|14324.7|14444.75|14324.75|14445.9|14325.9|14444.7|14324.7|10
1651691400000|2022-05-04 19:10:00|14444.01|14324.01|14444.19|14324.19|14444.86|14324.86|14443.86|14323.86|10
1651691410000|2022-05-04 19:10:10|14442.99|14322.99|14441.66|14321.66|14443.15|14323.15|14441.66|14321.66|9
1651691420000|2022-05-04 19:10:20|14442.06|14322.06|14445.35|14325.35|14445.35|14325.35|14441.53|14321.53|9
1651691430000|2022-05-04 19:10:30|14446.18|14326.18|14445.38|14325.38|14446.97|14326.97|14444.78|14324.78|9
1651691440000|2022-05-04 19:10:40|14444.87|14324.87|14447.42|14327.42|14448.15|14328.15|14444.87|14324.87|10
1651691450000|2022-05-04 19:10:50|14447.9|14327.9|14450.64|14330.64|14450.64|14330.64|14447.38|14327.38|10
1651691460000|2022-05-04 19:11:00|14450.78|14330.78|14451.22|14331.22|14452.05|14332.05|14450.69|14330.69|10
1651691470000|2022-05-04 19:11:10|14450.53|14330.53|14449.41|14329.41|14450.57|14330.57|14449.41|14329.41|10
1651691480000|2022-05-04 19:11:20|14448.64|14328.64|14443.08|14323.08|14448.64|14328.64|14441.92|14321.92|10
1651691490000|2022-05-04 19:11:30|14443.19|14323.19|14447.09|14327.09|14447.09|14327.09|14442.89|14322.89|9
1651691500000|2022-05-04 19:11:40|14446.6|14326.6|14454.29|14334.29|14454.29|14334.29|14446.6|14326.6|10
1651691510000|2022-05-04 19:11:50|14454.73|14334.73|14459.22|14339.22|14459.55|14339.55|14454.73|14334.73|9
1651691520000|2022-05-04 19:12:00|14459.08|14339.08|14455.04|14335.04|14459.2|14339.2|14455.04|14335.04|10
1651691530000|2022-05-04 19:12:10|14454.65|14334.65|14453.95|14333.95|14454.72|14334.72|14453.41|14333.41|10
1651691540000|2022-05-04 19:12:20|14454.18|14334.18|14462.23|14342.23|14463.57|14343.57|14454.18|14334.18|10
1651691550000|2022-05-04 19:12:30|14460.94|14340.94|14462.88|14342.88|14463.36|14343.36|14460.86|14340.86|10
1651691560000|2022-05-04 19:12:40|14462.63|14342.63|14449.61|14329.61|14462.63|14342.63|14449.61|14329.61|10
1651691570000|2022-05-04 19:12:50|14450.14|14330.14|14453|14333|14453|14333|14449.08|14329.08|10
1651691580000|2022-05-04 19:13:00|14453.45|14333.45|14455.2|14335.2|14455.9|14335.9|14453.45|14333.45|10
1651691590000|2022-05-04 19:13:10|14454.41|14334.41|14456.41|14336.41|14456.83|14336.83|14453.86|14333.86|10
1651691600000|2022-05-04 19:13:20|14457.75|14337.75|14463.93|14343.93|14463.93|14343.93|14457.75|14337.75|10
1651691610000|2022-05-04 19:13:30|14464.96|14344.96|14467.5|14347.5|14467.5|14347.5|14464.3|14344.3|9
1651691620000|2022-05-04 19:13:40|14467.47|14347.47|14471.8|14351.8|14472.23|14352.23|14467.47|14347.47|10
1651691630000|2022-05-04 19:13:50|14472.46|14352.46|14474.84|14354.84|14475.03|14355.03|14472.46|14352.46|10
1651691640000|2022-05-04 19:14:00|14474.98|14354.98|14471.59|14351.59|14474.98|14354.98|14471.41|14351.41|10
1651691650000|2022-05-04 19:14:10|14472.64|14352.64|14473.01|14353.01|14473.64|14353.64|14472.24|14352.24|10
1651691660000|2022-05-04 19:14:20|14474.91|14354.91|14473.94|14353.94|14475.93|14355.93|14473.79|14353.79|9
1651691670000|2022-05-04 19:14:30|14472.43|14352.43|14467.38|14347.38|14472.63|14352.63|14467.38|14347.38|10
1651691680000|2022-05-04 19:14:40|14467.16|14347.16|14457.7|14337.7|14467.16|14347.16|14457.7|14337.7|10
1651691690000|2022-05-04 19:14:50|14456.41|14336.41|14452.29|14332.29|14456.41|14336.41|14450.45|14330.45|10
1651691700000|2022-05-04 19:15:00|14452.97|14332.97|14453.9|14333.9|14454.22|14334.22|14452.35|14332.35|10
1651691710000|2022-05-04 19:15:10|14453.5|14333.5|14448.17|14328.17|14453.5|14333.5|14448.17|14328.17|10
1651691720000|2022-05-04 19:15:20|14448.51|14328.51|14445.5|14325.5|14448.51|14328.51|14445.5|14325.5|10
1651691730000|2022-05-04 19:15:30|14445.85|14325.85|14440.02|14320.02|14445.85|14325.85|14439.3|14319.3|10
1651691740000|2022-05-04 19:15:40|14439.66|14319.66|14439.23|14319.23|14440.33|14320.33|14438.97|14318.97|10
1651691750000|2022-05-04 19:15:50|14438.96|14318.96|14439.17|14319.17|14439.44|14319.44|14438.53|14318.53|10
1651691760000|2022-05-04 19:16:00|14438.9|14318.9|14438.78|14318.78|14438.9|14318.9|14437.71|14317.71|9
1651691770000|2022-05-04 19:16:10|14436.82|14316.82|14440.92|14320.92|14440.92|14320.92|14435.72|14315.72|10
1651691780000|2022-05-04 19:16:20|14440.62|14320.62|14443.26|14323.26|14443.26|14323.26|14440.62|14320.62|10
1651691790000|2022-05-04 19:16:30|14442.89|14322.89|14445.76|14325.76|14445.76|14325.76|14442.66|14322.66|10
1651691800000|2022-05-04 19:16:40|14445.88|14325.88|14449.44|14329.44|14449.44|14329.44|14445.88|14325.88|10
1651691810000|2022-05-04 19:16:50|14450.1|14330.1|14451.01|14331.01|14451.27|14331.27|14450.06|14330.06|10
1651691820000|2022-05-04 19:17:00|14451.1|14331.1|14450.46|14330.46|14451.11|14331.11|14449.29|14329.29|10
1651691830000|2022-05-04 19:17:10|14448.31|14328.31|14449.1|14329.1|14449.79|14329.79|14447.28|14327.28|10
1651691840000|2022-05-04 19:17:20|14447.83|14327.83|14445.18|14325.18|14448.65|14328.65|14445.18|14325.18|10
1651691850000|2022-05-04 19:17:30|14443.91|14323.91|14444.31|14324.31|14444.63|14324.63|14443.53|14323.53|10
1651691860000|2022-05-04 19:17:40|14444.51|14324.51|14449.22|14329.22|14449.22|14329.22|14444.51|14324.51|10
1651691870000|2022-05-04 19:17:50|14449.85|14329.85|14453.72|14333.72|14453.72|14333.72|14449.49|14329.49|10
1651691880000|2022-05-04 19:18:00|14456.31|14336.31|14460.78|14340.78|14461.16|14341.16|14454.61|14334.61|10
1651691890000|2022-05-04 19:18:10|14460.24|14340.24|14460.97|14340.97|14463.27|14343.27|14460.24|14340.24|10
1651691900000|2022-05-04 19:18:20|14460.88|14340.88|14454.03|14334.03|14460.88|14340.88|14454.03|14334.03|10
1651691910000|2022-05-04 19:18:30|14453.21|14333.21|14446.16|14326.16|14453.21|14333.21|14445.06|14325.06|10
1651691920000|2022-05-04 19:18:40|14446.65|14326.65|14444.02|14324.02|14446.65|14326.65|14444.02|14324.02|10
1651691930000|2022-05-04 19:18:50|14443.46|14323.46|14437.51|14317.51|14443.76|14323.76|14437.51|14317.51|10
1651691940000|2022-05-04 19:19:00|14437.54|14317.54|14431.58|14311.58|14438.32|14318.32|14431.58|14311.58|10
1651691950000|2022-05-04 19:19:10|14429.45|14309.45|14419.37|14299.37|14430.14|14310.14|14419.02|14299.02|10
1651691960000|2022-05-04 19:19:20|14418.87|14298.87|14416.83|14296.83|14418.87|14298.87|14415.64|14295.64|10
1651691970000|2022-05-04 19:19:30|14416.36|14296.36|14412.19|14292.19|14416.36|14296.36|14412.19|14292.19|10
1651691980000|2022-05-04 19:19:40|14411.13|14291.13|14411.4|14291.4|14412.36|14292.36|14409.05|14289.05|10
1651691990000|2022-05-04 19:19:50|14410.98|14290.98|14406.84|14286.84|14410.98|14290.98|14406.84|14286.84|10
1651692000000|2022-05-04 19:20:00|14407.39|14287.39|14406.23|14286.23|14407.39|14287.39|14404.04|14284.04|10
1651692010000|2022-05-04 19:20:10|14405.64|14285.64|14405.35|14285.35|14406.52|14286.52|14404.66|14284.66|10
1651692020000|2022-05-04 19:20:20|14406.47|14286.47|14410.09|14290.09|14410.56|14290.56|14406.47|14286.47|9
1651692030000|2022-05-04 19:20:30|14411.02|14291.02|14413.23|14293.23|14414.8|14294.8|14411.02|14291.02|10
1651692040000|2022-05-04 19:20:40|14412.72|14292.72|14411.9|14291.9|14412.72|14292.72|14411.19|14291.19|10
1651692050000|2022-05-04 19:20:50|14411.07|14291.07|14406.52|14286.52|14411.07|14291.07|14405.6|14285.6|10
1651692060000|2022-05-04 19:21:00|14404.96|14284.96|14404.11|14284.11|14404.96|14284.96|14402.49|14282.49|10
1651692070000|2022-05-04 19:21:10|14404.55|14284.55|14402.65|14282.65|14404.76|14284.76|14401.8|14281.8|10
1651692080000|2022-05-04 19:21:20|14401.9|14281.9|14395.92|14275.92|14402.45|14282.45|14395.92|14275.92|10
1651692090000|2022-05-04 19:21:30|14395.72|14275.72|14390.44|14270.44|14396.52|14276.52|14390.44|14270.44|10
1651692100000|2022-05-04 19:21:40|14390.94|14270.94|14386.05|14266.05|14390.94|14270.94|14384.62|14264.62|10
1651692110000|2022-05-04 19:21:50|14385.05|14265.05|14383.38|14263.38|14385.05|14265.05|14382.97|14262.97|10
1651692120000|2022-05-04 19:22:00|14384.02|14264.02|14381|14261|14384.19|14264.19|14381|14261|10
1651692130000|2022-05-04 19:22:10|14380.68|14260.68|14382.26|14262.26|14382.26|14262.26|14380.04|14260.04|10
1651692140000|2022-05-04 19:22:20|14383.37|14263.37|14384.96|14264.96|14385|14265|14383.37|14263.37|10
1651692150000|2022-05-04 19:22:30|14386.92|14266.92|14391.59|14271.59|14391.59|14271.59|14385.74|14265.74|9
1651692160000|2022-05-04 19:22:40|14390.94|14270.94|14393.13|14273.13|14393.86|14273.86|14390.94|14270.94|10
1651692170000|2022-05-04 19:22:50|14393.5|14273.5|14400.39|14280.39|14401.69|14281.69|14393.5|14273.5|10
1651692180000|2022-05-04 19:23:00|14401.41|14281.41|14400.27|14280.27|14401.41|14281.41|14400.27|14280.27|10
1651692190000|2022-05-04 19:23:10|14399.95|14279.95|14400.03|14280.03|14400.84|14280.84|14399.95|14279.95|10
1651692200000|2022-05-04 19:23:20|14400.74|14280.74|14402.75|14282.75|14402.86|14282.86|14400.74|14280.74|10
1651692210000|2022-05-04 19:23:30|14402.46|14282.46|14403.37|14283.37|14403.37|14283.37|14401.8|14281.8|10
1651692220000|2022-05-04 19:23:40|14403.97|14283.97|14405.07|14285.07|14405.8|14285.8|14403.97|14283.97|10
1651692230000|2022-05-04 19:23:50|14404.3|14284.3|14402.75|14282.75|14404.4|14284.4|14402.75|14282.75|8
1651692240000|2022-05-04 19:24:00|14402.36|14282.36|14402.06|14282.06|14403.43|14283.43|14402.06|14282.06|10
1651692250000|2022-05-04 19:24:10|14402.5|14282.5|14400.26|14280.26|14402.59|14282.59|14400.26|14280.26|10
1651692260000|2022-05-04 19:24:20|14399.52|14279.52|14395.61|14275.61|14399.52|14279.52|14395.61|14275.61|10
1651692270000|2022-05-04 19:24:30|14395.12|14275.12|14393.44|14273.44|14395.12|14275.12|14393.24|14273.24|10
1651692280000|2022-05-04 19:24:40|14393.6|14273.6|14392.39|14272.39|14393.6|14273.6|14391.61|14271.61|10
1651692290000|2022-05-04 19:24:50|14393.29|14273.29|14393.1|14273.1|14393.85|14273.85|14392.84|14272.84|10
1651692300000|2022-05-04 19:25:00|14392.53|14272.53|14388.6|14268.6|14392.53|14272.53|14388.6|14268.6|10
1651692310000|2022-05-04 19:25:10|14388.69|14268.69|14388.7|14268.7|14389.88|14269.88|14388.69|14268.69|10
1651692320000|2022-05-04 19:25:20|14388.35|14268.35|14389.34|14269.34|14389.42|14269.42|14388.35|14268.35|10
1651692330000|2022-05-04 19:25:30|14388.7|14268.7|14384.61|14264.61|14388.7|14268.7|14384.61|14264.61|10
1651692340000|2022-05-04 19:25:40|14383.75|14263.75|14383.77|14263.77|14384.31|14264.31|14383.62|14263.62|9
1651692350000|2022-05-04 19:25:50|14383.96|14263.96|14384.55|14264.55|14384.55|14264.55|14383.38|14263.38|10
1651692360000|2022-05-04 19:26:00|14384.68|14264.68|14390.38|14270.38|14390.38|14270.38|14384.68|14264.68|9
1651692370000|2022-05-04 19:26:10|14391.66|14271.66|14392.59|14272.59|14393.93|14273.93|14391.58|14271.58|10
1651692380000|2022-05-04 19:26:20|14392.61|14272.61|14393.54|14273.54|14394.17|14274.17|14392.61|14272.61|10
1651692390000|2022-05-04 19:26:30|14393.11|14273.11|14393.03|14273.03|14394.13|14274.13|14393.03|14273.03|10
1651692400000|2022-05-04 19:26:40|14393.08|14273.08|14390.43|14270.43|14393.27|14273.27|14390.43|14270.43|10
1651692410000|2022-05-04 19:26:50|14389.62|14269.62|14387.34|14267.34|14389.62|14269.62|14387.34|14267.34|10
1651692420000|2022-05-04 19:27:00|14387.2|14267.2|14384.87|14264.87|14387.2|14267.2|14384.23|14264.23|10
1651692430000|2022-05-04 19:27:10|14384.13|14264.13|14382.97|14262.97|14384.23|14264.23|14382.97|14262.97|10
1651692440000|2022-05-04 19:27:20|14382.87|14262.87|14382.92|14262.92|14382.94|14262.94|14381.33|14261.33|10
1651692450000|2022-05-04 19:27:30|14382.61|14262.61|14385.75|14265.75|14385.75|14265.75|14382.61|14262.61|10
1651692460000|2022-05-04 19:27:40|14385.14|14265.14|14388.28|14268.28|14388.28|14268.28|14385.14|14265.14|10
1651692470000|2022-05-04 19:27:50|14389.19|14269.19|14392.06|14272.06|14392.06|14272.06|14389.18|14269.18|10
1651692480000|2022-05-04 19:28:00|14392.29|14272.29|14393.93|14273.93|14394.14|14274.14|14392.29|14272.29|9
1651692490000|2022-05-04 19:28:10|14394.19|14274.19|14397.61|14277.61|14397.61|14277.61|14394.19|14274.19|10
1651692500000|2022-05-04 19:28:20|14397.87|14277.87|14402.29|14282.29|14402.29|14282.29|14397.87|14277.87|10
1651692510000|2022-05-04 19:28:30|14402.3|14282.3|14404.1|14284.1|14404.1|14284.1|14402.3|14282.3|10
1651692520000|2022-05-04 19:28:40|14403.83|14283.83|14407.76|14287.76|14407.76|14287.76|14403.83|14283.83|10
1651692530000|2022-05-04 19:28:50|14408.09|14288.09|14409.47|14289.47|14409.48|14289.48|14408.09|14288.09|10
1651692540000|2022-05-04 19:29:00|14409.76|14289.76|14410.89|14290.89|14411.04|14291.04|14409.76|14289.76|10
1651692550000|2022-05-04 19:29:10|14410.95|14290.95|14410.79|14290.79|14411.27|14291.27|14410.36|14290.36|10
1651692560000|2022-05-04 19:29:20|14410.95|14290.95|14412.97|14292.97|14412.97|14292.97|14410.95|14290.95|10
1651692570000|2022-05-04 19:29:30|14412.88|14292.88|14411.68|14291.68|14413.03|14293.03|14411.68|14291.68|9
1651692580000|2022-05-04 19:29:40|14411.32|14291.32|14413.56|14293.56|14413.56|14293.56|14411.32|14291.32|10
1651692590000|2022-05-04 19:29:50|14413.84|14293.84|14413|14293|14414.03|14294.03|14413|14293|10
1651692600000|2022-05-04 19:30:00|14412.91|14292.91|14415.03|14295.03|14415.03|14295.03|14412.91|14292.91|10
1651692610000|2022-05-04 19:30:10|14413.35|14293.35|14410.03|14290.03|14413.35|14293.35|14410.03|14290.03|10
1651692620000|2022-05-04 19:30:20|14409.67|14289.67|14407.81|14287.81|14409.67|14289.67|14407.64|14287.64|10
1651692630000|2022-05-04 19:30:30|14407.51|14287.51|14404.9|14284.9|14407.51|14287.51|14404.9|14284.9|10
1651692640000|2022-05-04 19:30:40|14404.31|14284.31|14404.44|14284.44|14405.43|14285.43|14404.31|14284.31|9
1651692650000|2022-05-04 19:30:50|14404.74|14284.74|14409.29|14289.29|14409.36|14289.36|14404.3|14284.3|10
1651692660000|2022-05-04 19:31:00|14409.26|14289.26|14411.3|14291.3|14411.3|14291.3|14409.16|14289.16|10
1651692670000|2022-05-04 19:31:10|14411.8|14291.8|14415.71|14295.71|14415.71|14295.71|14411.8|14291.8|10
1651692680000|2022-05-04 19:31:20|14416.83|14296.83|14417.75|14297.75|14418.41|14298.41|14416.83|14296.83|10
1651692690000|2022-05-04 19:31:30|14417.79|14297.79|14417.26|14297.26|14418.07|14298.07|14417.06|14297.06|10
1651692700000|2022-05-04 19:31:40|14416.66|14296.66|14417.78|14297.78|14417.78|14297.78|14416.45|14296.45|10
1651692710000|2022-05-04 19:31:50|14417.6|14297.6|14419.58|14299.58|14419.58|14299.58|14417.53|14297.53|10
1651692720000|2022-05-04 19:32:00|14419.86|14299.86|14420.66|14300.66|14420.81|14300.81|14419.86|14299.86|10
1651692730000|2022-05-04 19:32:10|14420.97|14300.97|14423.92|14303.92|14423.92|14303.92|14420.54|14300.54|10
1651692740000|2022-05-04 19:32:20|14424.18|14304.18|14427.42|14307.42|14427.42|14307.42|14424.18|14304.18|10
1651692750000|2022-05-04 19:32:30|14427.28|14307.28|14431.53|14311.53|14431.53|14311.53|14427.28|14307.28|9
1651692760000|2022-05-04 19:32:40|14432.46|14312.46|14434.22|14314.22|14434.57|14314.57|14432.46|14312.46|10
1651692770000|2022-05-04 19:32:50|14433.62|14313.62|14435.16|14315.16|14435.23|14315.23|14433.62|14313.62|9
1651692780000|2022-05-04 19:33:00|14435.06|14315.06|14436.47|14316.47|14436.88|14316.88|14435.06|14315.06|10
1651692790000|2022-05-04 19:33:10|14436.46|14316.46|14437.12|14317.12|14437.21|14317.21|14435.98|14315.98|10
1651692800000|2022-05-04 19:33:20|14436.78|14316.78|14434.3|14314.3|14436.82|14316.82|14434.3|14314.3|9
1651692810000|2022-05-04 19:33:30|14433.88|14313.88|14434.12|14314.12|14434.12|14314.12|14433.81|14313.81|9
1651692820000|2022-05-04 19:33:40|14434.28|14314.28|14434.21|14314.21|14434.61|14314.61|14434.07|14314.07|10
1651692830000|2022-05-04 19:33:50|14434.27|14314.27|14435.23|14315.23|14435.53|14315.53|14434.27|14314.27|10
1651692840000|2022-05-04 19:34:00|14435.04|14315.04|14434.62|14314.62|14435.04|14315.04|14434.13|14314.13|10
1651692850000|2022-05-04 19:34:10|14434.78|14314.78|14434.96|14314.96|14435.2|14315.2|14433.99|14313.99|9
1651692860000|2022-05-04 19:34:20|14435.26|14315.26|14435.5|14315.5|14435.67|14315.67|14435.2|14315.2|10
1651692870000|2022-05-04 19:34:30|14435.36|14315.36|14434.86|14314.86|14435.6|14315.6|14434.86|14314.86|9
1651692880000|2022-05-04 19:34:40|14434.46|14314.46|14432.21|14312.21|14434.46|14314.46|14432.21|14312.21|9
1651692890000|2022-05-04 19:34:50|14433.08|14313.08|14433.3|14313.3|14433.32|14313.32|14432.77|14312.77|10
1651692900000|2022-05-04 19:35:00|14433.03|14313.03|14431.62|14311.62|14433.03|14313.03|14431.62|14311.62|10
1651692910000|2022-05-04 19:35:10|14431.41|14311.41|14434.45|14314.45|14434.45|14314.45|14431.41|14311.41|10
1651692920000|2022-05-04 19:35:20|14434.32|14314.32|14433.23|14313.23|14434.62|14314.62|14433.23|14313.23|10
1651692930000|2022-05-04 19:35:30|14432.65|14312.65|14430.1|14310.1|14432.65|14312.65|14430.1|14310.1|10
1651692940000|2022-05-04 19:35:40|14430.2|14310.2|14429.21|14309.21|14430.2|14310.2|14428.8|14308.8|10
1651692950000|2022-05-04 19:35:50|14429.44|14309.44|14434.57|14314.57|14434.6|14314.6|14429.44|14309.44|9
1651692960000|2022-05-04 19:36:00|14434.59|14314.59|14439.89|14319.89|14440.08|14320.08|14434.59|14314.59|10
1651692970000|2022-05-04 19:36:10|14440.46|14320.46|14442.67|14322.67|14442.67|14322.67|14440.46|14320.46|9
1651692980000|2022-05-04 19:36:20|14442.45|14322.45|14440.52|14320.52|14442.45|14322.45|14440.52|14320.52|10
1651692990000|2022-05-04 19:36:30|14440.93|14320.93|14442.52|14322.52|14442.79|14322.79|14440.93|14320.93|9
1651693000000|2022-05-04 19:36:40|14442.7|14322.7|14443.78|14323.78|14443.99|14323.99|14442.7|14322.7|10
1651693010000|2022-05-04 19:36:50|14443.95|14323.95|14445.48|14325.48|14445.48|14325.48|14443.95|14323.95|9
1651693020000|2022-05-04 19:37:00|14445.43|14325.43|14445.58|14325.58|14445.83|14325.83|14444.77|14324.77|10
1651693030000|2022-05-04 19:37:10|14445.67|14325.67|14448.77|14328.77|14448.77|14328.77|14445.28|14325.28|10
1651693040000|2022-05-04 19:37:20|14448.7|14328.7|14447.69|14327.69|14448.7|14328.7|14447.69|14327.69|9
1651693050000|2022-05-04 19:37:30|14447.45|14327.45|14444.42|14324.42|14447.45|14327.45|14444.42|14324.42|10
1651693060000|2022-05-04 19:37:40|14443.93|14323.93|14443|14323|14444.07|14324.07|14442.24|14322.24|10
1651693070000|2022-05-04 19:37:50|14443.2|14323.2|14442.75|14322.75|14444.27|14324.27|14442.75|14322.75|10
1651693080000|2022-05-04 19:38:00|14442.95|14322.95|14443.78|14323.78|14443.8|14323.8|14442.95|14322.95|10
1651693090000|2022-05-04 19:38:10|14442.89|14322.89|14438.65|14318.65|14442.89|14322.89|14438.65|14318.65|10
1651693100000|2022-05-04 19:38:20|14438.77|14318.77|14432.08|14312.08|14438.77|14318.77|14432.08|14312.08|10
1651693110000|2022-05-04 19:38:30|14431.05|14311.05|14426.52|14306.52|14431.05|14311.05|14426.52|14306.52|10
1651693120000|2022-05-04 19:38:40|14426.43|14306.43|14426.18|14306.18|14426.54|14306.54|14425.89|14305.89|10
1651693130000|2022-05-04 19:38:50|14426.1|14306.1|14426.44|14306.44|14427.11|14307.11|14426.1|14306.1|10
1651693140000|2022-05-04 19:39:00|14426.08|14306.08|14429.45|14309.45|14429.45|14309.45|14426.08|14306.08|10
1651693150000|2022-05-04 19:39:10|14429.44|14309.44|14433.26|14313.26|14433.26|14313.26|14429.44|14309.44|10
1651693160000|2022-05-04 19:39:20|14433.63|14313.63|14434.23|14314.23|14434.37|14314.37|14433.21|14313.21|9
1651693170000|2022-05-04 19:39:30|14434.91|14314.91|14437.37|14317.37|14437.37|14317.37|14434.15|14314.15|10
1651693180000|2022-05-04 19:39:40|14438.33|14318.33|14439.51|14319.51|14439.91|14319.91|14438.33|14318.33|10
1651693190000|2022-05-04 19:39:50|14439.62|14319.62|14440.56|14320.56|14440.68|14320.68|14439.62|14319.62|10
1651693200000|2022-05-04 19:40:00|14439.45|14319.45|14432.73|14312.73|14439.45|14319.45|14432.73|14312.73|10
1651693210000|2022-05-04 19:40:10|14432|14312|14427.05|14307.05|14432|14312|14427.05|14307.05|10
1651693220000|2022-05-04 19:40:20|14426.73|14306.73|14425.78|14305.78|14426.73|14306.73|14425.78|14305.78|10
1651693230000|2022-05-04 19:40:30|14425.83|14305.83|14425.05|14305.05|14426.48|14306.48|14424.69|14304.69|10
1651693240000|2022-05-04 19:40:40|14424.27|14304.27|14424.38|14304.38|14424.57|14304.57|14423.65|14303.65|10
1651693250000|2022-05-04 19:40:50|14424.59|14304.59|14421.93|14301.93|14424.59|14304.59|14421.92|14301.92|10
1651693260000|2022-05-04 19:41:00|14421.71|14301.71|14413.07|14293.07|14421.71|14301.71|14413.07|14293.07|10
1651693270000|2022-05-04 19:41:10|14412.37|14292.37|14412.31|14292.31|14412.41|14292.41|14411.49|14291.49|10
1651693280000|2022-05-04 19:41:20|14411.89|14291.89|14412.47|14292.47|14412.81|14292.81|14411.69|14291.69|10
1651693290000|2022-05-04 19:41:30|14412.27|14292.27|14411.3|14291.3|14412.61|14292.61|14411.15|14291.15|9
1651693300000|2022-05-04 19:41:40|14410.3|14290.3|14408.54|14288.54|14410.58|14290.58|14408.54|14288.54|10
1651693310000|2022-05-04 19:41:50|14408.15|14288.15|14408.78|14288.78|14408.95|14288.95|14408.04|14288.04|10
1651693320000|2022-05-04 19:42:00|14408.76|14288.76|14410.76|14290.76|14411.32|14291.32|14408.76|14288.76|10
1651693330000|2022-05-04 19:42:10|14412.35|14292.35|14415.98|14295.98|14416.18|14296.18|14412.06|14292.06|10
1651693340000|2022-05-04 19:42:20|14416.86|14296.86|14421.32|14301.32|14421.67|14301.67|14416.86|14296.86|10
1651693350000|2022-05-04 19:42:30|14423.63|14303.63|14427.17|14307.17|14428.48|14308.48|14423.54|14303.54|10
1651693360000|2022-05-04 19:42:40|14427.5|14307.5|14428.06|14308.06|14428.57|14308.57|14427.5|14307.5|10
1651693370000|2022-05-04 19:42:50|14427.68|14307.68|14426.42|14306.42|14427.68|14307.68|14426.42|14306.42|10
1651693380000|2022-05-04 19:43:00|14426.31|14306.31|14424.42|14304.42|14426.31|14306.31|14424.42|14304.42|10
1651693390000|2022-05-04 19:43:10|14423.78|14303.78|14421.67|14301.67|14423.84|14303.84|14421.48|14301.48|10
1651693400000|2022-05-04 19:43:20|14421.53|14301.53|14414.89|14294.89|14421.53|14301.53|14414.89|14294.89|10
1651693410000|2022-05-04 19:43:30|14414.03|14294.03|14404.11|14284.11|14414.03|14294.03|14404.11|14284.11|10
1651693420000|2022-05-04 19:43:40|14403.55|14283.55|14401.69|14281.69|14403.55|14283.55|14401.65|14281.65|10
1651693430000|2022-05-04 19:43:50|14401.61|14281.61|14402.45|14282.45|14402.45|14282.45|14400.59|14280.59|10
1651693440000|2022-05-04 19:44:00|14402.15|14282.15|14403.22|14283.22|14404.47|14284.47|14401.8|14281.8|10
1651693450000|2022-05-04 19:44:10|14404.24|14284.24|14406.3|14286.3|14406.56|14286.56|14404.24|14284.24|10
1651693460000|2022-05-04 19:44:20|14408.43|14288.43|14414.01|14294.01|14414.01|14294.01|14408.43|14288.43|10
1651693470000|2022-05-04 19:44:30|14414.12|14294.12|14412.42|14292.42|14414.81|14294.81|14412.42|14292.42|10
1651693480000|2022-05-04 19:44:40|14412.11|14292.11|14408.86|14288.86|14412.11|14292.11|14408.86|14288.86|8
1651693490000|2022-05-04 19:44:50|14408.81|14288.81|14409.84|14289.84|14409.87|14289.87|14408.56|14288.56|10
1651693500000|2022-05-04 19:45:00|14409.91|14289.91|14387.78|14267.78|14409.91|14289.91|14384.66|14264.66|10
1651693510000|2022-05-04 19:45:10|14387.21|14267.21|14378.35|14258.35|14387.21|14267.21|14378.33|14258.33|10
1651693520000|2022-05-04 19:45:20|14379|14259|14377.56|14257.56|14379.47|14259.47|14376.94|14256.94|10
1651693530000|2022-05-04 19:45:30|14377.94|14257.94|14378.45|14258.45|14378.68|14258.68|14377.01|14257.01|9
1651693540000|2022-05-04 19:45:40|14378.59|14258.59|14377.64|14257.64|14379.21|14259.21|14377.64|14257.64|9
1651693550000|2022-05-04 19:45:50|14377.59|14257.59|14376.77|14256.77|14377.73|14257.73|14376.43|14256.43|10
1651693560000|2022-05-04 19:46:00|14376.9|14256.9|14378.05|14258.05|14378.4|14258.4|14376.39|14256.39|10
1651693570000|2022-05-04 19:46:10|14378.46|14258.46|14379.43|14259.43|14379.43|14259.43|14378.46|14258.46|10
1651693580000|2022-05-04 19:46:20|14379.07|14259.07|14381.08|14261.08|14381.08|14261.08|14379.07|14259.07|9
1651693590000|2022-05-04 19:46:30|14381.34|14261.34|14380.04|14260.04|14381.96|14261.96|14380.03|14260.03|10
1651693600000|2022-05-04 19:46:40|14379.95|14259.95|14379.2|14259.2|14380.04|14260.04|14379.13|14259.13|7
1651693610000|2022-05-04 19:46:50|14379.46|14259.46|14379.64|14259.64|14379.64|14259.64|14378.49|14258.49|10
1651693620000|2022-05-04 19:47:00|14379.13|14259.13|14380.65|14260.65|14380.8|14260.8|14379.13|14259.13|10
1651693630000|2022-05-04 19:47:10|14380.29|14260.29|14381.08|14261.08|14381.68|14261.68|14379.87|14259.87|10
1651693640000|2022-05-04 19:47:20|14380.83|14260.83|14384.75|14264.75|14384.75|14264.75|14380.83|14260.83|10
1651693650000|2022-05-04 19:47:30|14383.69|14263.69|14386.23|14266.23|14386.23|14266.23|14383.69|14263.69|10
1651693660000|2022-05-04 19:47:40|14385.97|14265.97|14385.99|14265.99|14386.58|14266.58|14384.99|14264.99|10
1651693670000|2022-05-04 19:47:50|14386.01|14266.01|14385.41|14265.41|14386.19|14266.19|14385.14|14265.14|10
1651693680000|2022-05-04 19:48:00|14384.41|14264.41|14383.92|14263.92|14384.86|14264.86|14383.7|14263.7|10
1651693690000|2022-05-04 19:48:10|14383.38|14263.38|14384.88|14264.88|14384.88|14264.88|14383.18|14263.18|10
1651693700000|2022-05-04 19:48:20|14385.86|14265.86|14396.94|14276.94|14397.83|14277.83|14385.52|14265.52|10
1651693710000|2022-05-04 19:48:30|14397.19|14277.19|14401.9|14281.9|14402.06|14282.06|14396.82|14276.82|10
1651693720000|2022-05-04 19:48:40|14400.53|14280.53|14405.11|14285.11|14405.11|14285.11|14400.53|14280.53|10
1651693730000|2022-05-04 19:48:50|14405.67|14285.67|14405.38|14285.38|14405.71|14285.71|14404.91|14284.91|10
1651693740000|2022-05-04 19:49:00|14404.61|14284.61|14404.7|14284.7|14405.91|14285.91|14404.61|14284.61|10
1651693750000|2022-05-04 19:49:10|14405.1|14285.1|14408.26|14288.26|14408.36|14288.36|14404.41|14284.41|10
1651693760000|2022-05-04 19:49:20|14408.31|14288.31|14409.19|14289.19|14410.21|14290.21|14408.31|14288.31|10
1651693770000|2022-05-04 19:49:30|14409.36|14289.36|14414.51|14294.51|14414.7|14294.7|14409.36|14289.36|10
1651693780000|2022-05-04 19:49:40|14414.89|14294.89|14417.78|14297.78|14417.97|14297.97|14414.81|14294.81|10
1651693790000|2022-05-04 19:49:50|14419.5|14299.5|14423.61|14303.61|14423.61|14303.61|14419.5|14299.5|10
1651693800000|2022-05-04 19:50:00|14423.82|14303.82|14427.61|14307.61|14427.61|14307.61|14423.74|14303.74|9
1651693810000|2022-05-04 19:50:10|14427.6|14307.6|14426.27|14306.27|14428.25|14308.25|14426.27|14306.27|10
1651693820000|2022-05-04 19:50:20|14426.86|14306.86|14427.48|14307.48|14427.89|14307.89|14424.95|14304.95|10
1651693830000|2022-05-04 19:50:30|14427.68|14307.68|14423.2|14303.2|14427.68|14307.68|14423.2|14303.2|10
1651693840000|2022-05-04 19:50:40|14423.62|14303.62|14422.34|14302.34|14423.76|14303.76|14422.02|14302.02|10
1651693850000|2022-05-04 19:50:50|14422.09|14302.09|14420.12|14300.12|14422.09|14302.09|14420.12|14300.12|10
1651693860000|2022-05-04 19:51:00|14419.74|14299.74|14420.12|14300.12|14420.81|14300.81|14419.64|14299.64|10
1651693870000|2022-05-04 19:51:10|14420.09|14300.09|14419.28|14299.28|14420.4|14300.4|14419.28|14299.28|10
1651693880000|2022-05-04 19:51:20|14419.63|14299.63|14414.85|14294.85|14419.63|14299.63|14414.85|14294.85|9
1651693890000|2022-05-04 19:51:30|14413.17|14293.17|14411.92|14291.92|14415.15|14295.15|14411.92|14291.92|10
1651693900000|2022-05-04 19:51:40|14413.01|14293.01|14413.47|14293.47|14413.5|14293.5|14412.09|14292.09|10
1651693910000|2022-05-04 19:51:50|14413.12|14293.12|14415.78|14295.78|14415.78|14295.78|14412.75|14292.75|10
1651693920000|2022-05-04 19:52:00|14415.7|14295.7|14417.43|14297.43|14417.43|14297.43|14415.69|14295.69|10
1651693930000|2022-05-04 19:52:10|14417.31|14297.31|14415.3|14295.3|14417.31|14297.31|14415.16|14295.16|10
1651693940000|2022-05-04 19:52:20|14415.38|14295.38|14415.82|14295.82|14415.82|14295.82|14414.81|14294.81|9
1651693950000|2022-05-04 19:52:30|14416.12|14296.12|14416.78|14296.78|14417.47|14297.47|14416.12|14296.12|10
1651693960000|2022-05-04 19:52:40|14416.93|14296.93|14417.32|14297.32|14417.32|14297.32|14416.74|14296.74|9
1651693970000|2022-05-04 19:52:50|14417.09|14297.09|14418.1|14298.1|14418.22|14298.22|14417.09|14297.09|10
1651693980000|2022-05-04 19:53:00|14418.21|14298.21|14421.68|14301.68|14421.68|14301.68|14418.2|14298.2|10
1651693990000|2022-05-04 19:53:10|14421.98|14301.98|14425.18|14305.18|14425.18|14305.18|14421.98|14301.98|10
1651694000000|2022-05-04 19:53:20|14425.33|14305.33|14426.13|14306.13|14426.47|14306.47|14424.71|14304.71|10
1651694010000|2022-05-04 19:53:30|14426.71|14306.71|14427.38|14307.38|14428.19|14308.19|14426.14|14306.14|10
1651694020000|2022-05-04 19:53:40|14428.04|14308.04|14430.56|14310.56|14430.93|14310.93|14427.71|14307.71|10
1651694030000|2022-05-04 19:53:50|14430.37|14310.37|14430.52|14310.52|14431.11|14311.11|14429.93|14309.93|10
1651694040000|2022-05-04 19:54:00|14429.9|14309.9|14427.25|14307.25|14429.9|14309.9|14427.25|14307.25|10
1651694050000|2022-05-04 19:54:10|14426.62|14306.62|14426.97|14306.97|14427.18|14307.18|14426.38|14306.38|10
1651694060000|2022-05-04 19:54:20|14427|14307|14428.84|14308.84|14428.88|14308.88|14427|14307|10
1651694070000|2022-05-04 19:54:30|14428.97|14308.97|14426.93|14306.93|14428.97|14308.97|14426.9|14306.9|10
1651694080000|2022-05-04 19:54:40|14426.98|14306.98|14427.81|14307.81|14428.09|14308.09|14426.64|14306.64|9
1651694090000|2022-05-04 19:54:50|14427.73|14307.73|14422.66|14302.66|14427.86|14307.86|14422.66|14302.66|10
1651694100000|2022-05-04 19:55:00|14421.83|14301.83|14415.64|14295.64|14421.83|14301.83|14415.64|14295.64|10
1651694110000|2022-05-04 19:55:10|14415.65|14295.65|14414.9|14294.9|14416.99|14296.99|14414.81|14294.81|10
1651694120000|2022-05-04 19:55:20|14415.11|14295.11|14414.4|14294.4|14415.54|14295.54|14413.85|14293.85|10
1651694130000|2022-05-04 19:55:30|14414.73|14294.73|14419.98|14299.98|14419.98|14299.98|14414.73|14294.73|10
1651694140000|2022-05-04 19:55:40|14420.38|14300.38|14423.39|14303.39|14423.75|14303.75|14420.36|14300.36|10
1651694150000|2022-05-04 19:55:50|14423.88|14303.88|14425.72|14305.72|14425.72|14305.72|14423.88|14303.88|10
1651694160000|2022-05-04 19:56:00|14425.67|14305.67|14430.07|14310.07|14430.07|14310.07|14425.67|14305.67|10
1651694170000|2022-05-04 19:56:10|14429.77|14309.77|14431.18|14311.18|14431.66|14311.66|14429.69|14309.69|10
1651694180000|2022-05-04 19:56:20|14431.34|14311.34|14432.18|14312.18|14432.97|14312.97|14430.5|14310.5|10
1651694190000|2022-05-04 19:56:30|14432.23|14312.23|14432.17|14312.17|14432.92|14312.92|14432.11|14312.11|10
1651694200000|2022-05-04 19:56:40|14432.08|14312.08|14431.15|14311.15|14432.08|14312.08|14430.45|14310.45|10
1651694210000|2022-05-04 19:56:50|14431.28|14311.28|14429.36|14309.36|14431.56|14311.56|14429.36|14309.36|9
1651694220000|2022-05-04 19:57:00|14429.29|14309.29|14427.13|14307.13|14429.29|14309.29|14427.13|14307.13|10
1651694230000|2022-05-04 19:57:10|14426.83|14306.83|14421.25|14301.25|14426.83|14306.83|14420.88|14300.88|9
1651694240000|2022-05-04 19:57:20|14420.53|14300.53|14421.19|14301.19|14422.07|14302.07|14420.23|14300.23|10
1651694250000|2022-05-04 19:57:30|14421.87|14301.87|14421.25|14301.25|14421.91|14301.91|14420.67|14300.67|10
1651694260000|2022-05-04 19:57:40|14421.22|14301.22|14420.7|14300.7|14421.31|14301.31|14419.98|14299.98|10
1651694270000|2022-05-04 19:57:50|14419.82|14299.82|14416.53|14296.53|14420.25|14300.25|14416.53|14296.53|10
1651694280000|2022-05-04 19:58:00|14416.2|14296.2|14416.44|14296.44|14417.62|14297.62|14416.2|14296.2|10
1651694290000|2022-05-04 19:58:10|14416.93|14296.93|14420.78|14300.78|14420.78|14300.78|14416.93|14296.93|10
1651694300000|2022-05-04 19:58:20|14420.08|14300.08|14423.85|14303.85|14423.88|14303.88|14419.74|14299.74|10
1651694310000|2022-05-04 19:58:30|14424.04|14304.04|14425.08|14305.08|14425.16|14305.16|14424.04|14304.04|10
1651694320000|2022-05-04 19:58:40|14425.17|14305.17|14425.37|14305.37|14426.04|14306.04|14424.76|14304.76|10
1651694330000|2022-05-04 19:58:50|14425.5|14305.5|14425.4|14305.4|14425.5|14305.5|14424.69|14304.69|10
1651694340000|2022-05-04 19:59:00|14425.3|14305.3|14424.43|14304.43|14425.3|14305.3|14424.43|14304.43|9
1651694350000|2022-05-04 19:59:10|14424.38|14304.38|14423.42|14303.42|14424.62|14304.62|14423.12|14303.12|9
1651694360000|2022-05-04 19:59:20|14423.23|14303.23|14423.54|14303.54|14423.54|14303.54|14421.89|14301.89|10
1651694370000|2022-05-04 19:59:30|14423.25|14303.25|14424.89|14304.89|14425.22|14305.22|14423.03|14303.03|10
1651694380000|2022-05-04 19:59:40|14425.32|14305.32|14425.24|14305.24|14426.43|14306.43|14425.24|14305.24|9
1651694390000|2022-05-04 19:59:50|14425.56|14305.56|14424.7|14304.7|14425.79|14305.79|14424.7|14304.7|10
1651694400000|2022-05-04 20:00:00|14424.88|14304.88|14424.12|14304.12|14425.87|14305.87|14423.46|14303.46|10
1651694410000|2022-05-04 20:00:10|14423.72|14303.72|14424.64|14304.64|14425.39|14305.39|14423.06|14303.06|10
1651694420000|2022-05-04 20:00:20|14425.25|14305.25|14423.99|14303.99|14425.25|14305.25|14423.48|14303.48|10
1651694430000|2022-05-04 20:00:30|14423.69|14303.69|14425.38|14305.38|14425.55|14305.55|14423.58|14303.58|10
1651694440000|2022-05-04 20:00:40|14425.45|14305.45|14424.48|14304.48|14425.5|14305.5|14424.34|14304.34|10
1651694450000|2022-05-04 20:00:50|14424.51|14304.51|14424.86|14304.86|14424.86|14304.86|14423.98|14303.98|10
1651694460000|2022-05-04 20:01:00|14424.95|14304.95|14426.68|14306.68|14427.15|14307.15|14424.68|14304.68|10
1651694470000|2022-05-04 20:01:10|14426.81|14306.81|14428.65|14308.65|14428.7|14308.7|14426.81|14306.81|10
1651694480000|2022-05-04 20:01:20|14428.9|14308.9|14429.82|14309.82|14431.06|14311.06|14428.9|14308.9|10
1651694490000|2022-05-04 20:01:30|14429.32|14309.32|14430.82|14310.82|14430.82|14310.82|14428.95|14308.95|10
1651694500000|2022-05-04 20:01:40|14430.71|14310.71|14431.32|14311.32|14431.92|14311.92|14430.71|14310.71|10
1651694510000|2022-05-04 20:01:50|14431.57|14311.57|14428.65|14308.65|14431.72|14311.72|14428.59|14308.59|10
1651694520000|2022-05-04 20:02:00|14428.56|14308.56|14429.5|14309.5|14429.52|14309.52|14428.19|14308.19|10
1651694530000|2022-05-04 20:02:10|14429.4|14309.4|14429.37|14309.37|14429.46|14309.46|14428.65|14308.65|9
1651694540000|2022-05-04 20:02:20|14429.45|14309.45|14429.99|14309.99|14430.18|14310.18|14429.45|14309.45|10
1651694550000|2022-05-04 20:02:30|14430.05|14310.05|14430.56|14310.56|14430.56|14310.56|14430.05|14310.05|9
1651694560000|2022-05-04 20:02:40|14429.71|14309.71|14426.92|14306.92|14429.71|14309.71|14426.87|14306.87|10
1651694570000|2022-05-04 20:02:50|14426.68|14306.68|14422.51|14302.51|14426.68|14306.68|14422.51|14302.51|10
1651694580000|2022-05-04 20:03:00|14422.4|14302.4|14419.63|14299.63|14422.4|14302.4|14419.29|14299.29|10
1651694590000|2022-05-04 20:03:10|14420|14300|14420.25|14300.25|14420.79|14300.79|14420|14300|10
1651694600000|2022-05-04 20:03:20|14420.81|14300.81|14419.89|14299.89|14420.81|14300.81|14419.89|14299.89|10
1651694610000|2022-05-04 20:03:30|14420.06|14300.06|14421.85|14301.85|14421.85|14301.85|14419.49|14299.49|9
1651694620000|2022-05-04 20:03:40|14422.46|14302.46|14431.76|14311.76|14431.76|14311.76|14421.74|14301.74|10
1651694630000|2022-05-04 20:03:50|14431.1|14311.1|14427.48|14307.48|14431.28|14311.28|14427.48|14307.48|10
1651694640000|2022-05-04 20:04:00|14427.19|14307.19|14424.81|14304.81|14427.19|14307.19|14424.62|14304.62|10
1651694650000|2022-05-04 20:04:10|14424.74|14304.74|14424.62|14304.62|14425.07|14305.07|14423.89|14303.89|10
1651694660000|2022-05-04 20:04:20|14424.68|14304.68|14422.3|14302.3|14424.68|14304.68|14422|14302|10
1651694670000|2022-05-04 20:04:30|14422.4|14302.4|14419.84|14299.84|14422.4|14302.4|14419.54|14299.54|10
1651694680000|2022-05-04 20:04:40|14420.23|14300.23|14417.89|14297.89|14420.23|14300.23|14417.89|14297.89|10
1651694690000|2022-05-04 20:04:50|14417.57|14297.57|14411.34|14291.34|14417.61|14297.61|14411.34|14291.34|10
1651694700000|2022-05-04 20:05:00|14411.57|14291.57|14408.06|14288.06|14411.67|14291.67|14408.06|14288.06|10
1651694710000|2022-05-04 20:05:10|14407.91|14287.91|14408.3|14288.3|14408.51|14288.51|14407.88|14287.88|10
1651694720000|2022-05-04 20:05:20|14408.39|14288.39|14409.2|14289.2|14409.46|14289.46|14408.36|14288.36|10
1651694730000|2022-05-04 20:05:30|14408.87|14288.87|14411.29|14291.29|14411.29|14291.29|14408.78|14288.78|9
1651694740000|2022-05-04 20:05:40|14411.2|14291.2|14409.99|14289.99|14411.54|14291.54|14409.67|14289.67|10
1651694750000|2022-05-04 20:05:50|14410|14290|14412.22|14292.22|14412.22|14292.22|14409.95|14289.95|10
1651694760000|2022-05-04 20:06:00|14412.01|14292.01|14413.92|14293.92|14413.92|14293.92|14410.93|14290.93|10
1651694770000|2022-05-04 20:06:10|14413.59|14293.59|14414.14|14294.14|14414.96|14294.96|14413.59|14293.59|9
1651694780000|2022-05-04 20:06:20|14413.77|14293.77|14414.55|14294.55|14414.73|14294.73|14413.77|14293.77|10
1651694790000|2022-05-04 20:06:30|14413.89|14293.89|14413.18|14293.18|14414.34|14294.34|14413.18|14293.18|10
1651694800000|2022-05-04 20:06:40|14413.13|14293.13|14413.26|14293.26|14413.26|14293.26|14412.73|14292.73|10
1651694810000|2022-05-04 20:06:50|14413.02|14293.02|14413.27|14293.27|14413.27|14293.27|14412.33|14292.33|10
1651694820000|2022-05-04 20:07:00|14413.86|14293.86|14413.95|14293.95|14413.95|14293.95|14413.41|14293.41|10
1651694830000|2022-05-04 20:07:10|14414.18|14294.18|14414.26|14294.26|14414.3|14294.3|14414.14|14294.14|8
1651694840000|2022-05-04 20:07:20|14414.92|14294.92|14414.78|14294.78|14415.18|14295.18|14414.78|14294.78|10
1651694850000|2022-05-04 20:07:30|14414.77|14294.77|14414.83|14294.83|14414.96|14294.96|14414.7|14294.7|9
1651694860000|2022-05-04 20:07:40|14414.77|14294.77|14415.67|14295.67|14415.67|14295.67|14414.77|14294.77|10
1651694870000|2022-05-04 20:07:50|14416.02|14296.02|14417.63|14297.63|14417.7|14297.7|14416.02|14296.02|10
1651694880000|2022-05-04 20:08:00|14417.73|14297.73|14418.04|14298.04|14418.04|14298.04|14417.18|14297.18|10
1651694890000|2022-05-04 20:08:10|14417.98|14297.98|14417.79|14297.79|14418.37|14298.37|14417.68|14297.68|10
1651694900000|2022-05-04 20:08:20|14418.11|14298.11|14417.48|14297.48|14418.71|14298.71|14417.48|14297.48|10
1651694910000|2022-05-04 20:08:30|14417.4|14297.4|14419.68|14299.68|14419.68|14299.68|14417.4|14297.4|10
1651694920000|2022-05-04 20:08:40|14419.75|14299.75|14422.26|14302.26|14422.26|14302.26|14419.75|14299.75|10
1651694930000|2022-05-04 20:08:50|14422.45|14302.45|14423.29|14303.29|14423.73|14303.73|14422.45|14302.45|9
1651694940000|2022-05-04 20:09:00|14423.17|14303.17|14423.23|14303.23|14423.23|14303.23|14422.63|14302.63|10
1651694950000|2022-05-04 20:09:10|14423.46|14303.46|14424.78|14304.78|14424.79|14304.79|14423.46|14303.46|10
1651694960000|2022-05-04 20:09:20|14425.13|14305.13|14424.73|14304.73|14425.34|14305.34|14424.6|14304.6|10
1651694970000|2022-05-04 20:09:30|14424.77|14304.77|14425.64|14305.64|14425.94|14305.94|14424.77|14304.77|7
1651694980000|2022-05-04 20:09:40|14425.96|14305.96|14423.38|14303.38|14425.96|14305.96|14423.38|14303.38|10
1651694990000|2022-05-04 20:09:50|14423.42|14303.42|14423.09|14303.09|14423.42|14303.42|14422.28|14302.28|10
1651695000000|2022-05-04 20:10:00|14423.06|14303.06|14425.3|14305.3|14425.3|14305.3|14422.88|14302.88|9
1651695010000|2022-05-04 20:10:10|14425.18|14305.18|14425.26|14305.26|14425.29|14305.29|14424.89|14304.89|8
1651695020000|2022-05-04 20:10:20|14425.27|14305.27|14426.33|14306.33|14426.39|14306.39|14425.12|14305.12|10
1651695030000|2022-05-04 20:10:30|14426.17|14306.17|14423.94|14303.94|14426.19|14306.19|14423.94|14303.94|10
1651695040000|2022-05-04 20:10:40|14423.56|14303.56|14422.88|14302.88|14423.83|14303.83|14422.88|14302.88|10
1651695050000|2022-05-04 20:10:50|14422.72|14302.72|14421.58|14301.58|14422.87|14302.87|14421.58|14301.58|10
1651695060000|2022-05-04 20:11:00|14421.38|14301.38|14420.89|14300.89|14421.81|14301.81|14420.88|14300.88|10
1651695070000|2022-05-04 20:11:10|14420.65|14300.65|14410.47|14290.47|14420.65|14300.65|14410.47|14290.47|10
1651695080000|2022-05-04 20:11:20|14410.42|14290.42|14411.55|14291.55|14411.55|14291.55|14410.42|14290.42|10
1651695090000|2022-05-04 20:11:30|14411.56|14291.56|14414.96|14294.96|14414.96|14294.96|14411.56|14291.56|10
1651695100000|2022-05-04 20:11:40|14415.02|14295.02|14419.85|14299.85|14419.85|14299.85|14415.02|14295.02|10
1651695110000|2022-05-04 20:11:50|14420.02|14300.02|14419.91|14299.91|14420.58|14300.58|14419.79|14299.79|10
1651695120000|2022-05-04 20:12:00|14420.49|14300.49|14419.56|14299.56|14420.93|14300.93|14419.56|14299.56|9
1651695130000|2022-05-04 20:12:10|14419.51|14299.51|14418.2|14298.2|14419.54|14299.54|14417.88|14297.88|9
1651695140000|2022-05-04 20:12:20|14418.19|14298.19|14418.06|14298.06|14418.19|14298.19|14417.36|14297.36|10
1651695150000|2022-05-04 20:12:30|14417.83|14297.83|14416.78|14296.78|14417.83|14297.83|14416.78|14296.78|8
1651695160000|2022-05-04 20:12:40|14416.88|14296.88|14416.08|14296.08|14417.24|14297.24|14416.08|14296.08|10
1651695170000|2022-05-04 20:12:50|14415.24|14295.24|14413.22|14293.22|14415.24|14295.24|14413.22|14293.22|8
1651695180000|2022-05-04 20:13:00|14413|14293|14412.3|14292.3|14413.1|14293.1|14412.3|14292.3|9
1651695190000|2022-05-04 20:13:10|14411.96|14291.96|14411.92|14291.92|14411.98|14291.98|14411.41|14291.41|9
1651695200000|2022-05-04 20:13:20|14412.66|14292.66|14413.34|14293.34|14413.42|14293.42|14412.14|14292.14|9
1651695210000|2022-05-04 20:13:30|14413.09|14293.09|14412.25|14292.25|14413.3|14293.3|14412.25|14292.25|9
1651695220000|2022-05-04 20:13:40|14412.09|14292.09|14411.05|14291.05|14412.77|14292.77|14411.05|14291.05|10
1651695230000|2022-05-04 20:13:50|14411.04|14291.04|14408.13|14288.13|14411.04|14291.04|14408.13|14288.13|10
1651695240000|2022-05-04 20:14:00|14408.29|14288.29|14407.72|14287.72|14408.29|14288.29|14407.32|14287.32|9
1651695250000|2022-05-04 20:14:10|14407.87|14287.87|14409.13|14289.13|14409.17|14289.17|14407.22|14287.22|10
1651695260000|2022-05-04 20:14:20|14409.28|14289.28|14408.73|14288.73|14409.92|14289.92|14408.73|14288.73|10
1651695270000|2022-05-04 20:14:30|14408.25|14288.25|14406.78|14286.78|14408.25|14288.25|14406.78|14286.78|9
1651695280000|2022-05-04 20:14:40|14406.38|14286.38|14405.23|14285.23|14406.38|14286.38|14404.44|14284.44|9
1651695290000|2022-05-04 20:14:50|14405.1|14285.1|14404.14|14284.14|14405.1|14285.1|14404.14|14284.14|9
1651695300000|2022-05-04 20:15:00|14404.13|14284.13|14402.04|14282.04|14404.13|14284.13|14402.04|14282.04|9
1651695310000|2022-05-04 20:15:10|14401.77|14281.77|14401.84|14281.84|14401.84|14281.84|14401.08|14281.08|10
1651695320000|2022-05-04 20:15:20|14402.13|14282.13|14402.68|14282.68|14402.68|14282.68|14402.13|14282.13|8
1651695330000|2022-05-04 20:15:30|14403.41|14283.41|14402.83|14282.83|14403.41|14283.41|14402.41|14282.41|10
1651695340000|2022-05-04 20:15:40|14402.85|14282.85|14399.95|14279.95|14402.85|14282.85|14399.89|14279.89|10
1651695350000|2022-05-04 20:15:50|14399.63|14279.63|14400.62|14280.62|14400.75|14280.75|14399.63|14279.63|8
1651695360000|2022-05-04 20:16:00|14400.56|14280.56|14399.15|14279.15|14400.68|14280.68|14399.13|14279.13|9
1651695370000|2022-05-04 20:16:10|14399.07|14279.07|14399.72|14279.72|14399.72|14279.72|14399.01|14279.01|10
1651695380000|2022-05-04 20:16:20|14399.82|14279.82|14400.43|14280.43|14400.43|14280.43|14399.82|14279.82|9
1651695390000|2022-05-04 20:16:30|14400.48|14280.48|14399.93|14279.93|14400.48|14280.48|14399.93|14279.93|10
1651695400000|2022-05-04 20:16:40|14399.43|14279.43|14398.55|14278.55|14399.43|14279.43|14398.55|14278.55|10
1651695410000|2022-05-04 20:16:50|14398.54|14278.54|14396.16|14276.16|14398.56|14278.56|14396.16|14276.16|10
1651695420000|2022-05-04 20:17:00|14395.88|14275.88|14395.25|14275.25|14395.88|14275.88|14395.25|14275.25|9
1651695430000|2022-05-04 20:17:10|14395.02|14275.02|14396.4|14276.4|14396.45|14276.45|14394.71|14274.71|10
1651695440000|2022-05-04 20:17:20|14396.77|14276.77|14396.14|14276.14|14397.02|14277.02|14396.14|14276.14|10
1651695450000|2022-05-04 20:17:30|14395.94|14275.94|14396.41|14276.41|14396.41|14276.41|14395.55|14275.55|10
1651695460000|2022-05-04 20:17:40|14396.36|14276.36|14395.87|14275.87|14396.66|14276.66|14395.82|14275.82|10
1651695470000|2022-05-04 20:17:50|14395.7|14275.7|14393.49|14273.49|14395.7|14275.7|14393.49|14273.49|9
1651695480000|2022-05-04 20:18:00|14393.17|14273.17|14392.61|14272.61|14393.33|14273.33|14392.11|14272.11|10
1651695490000|2022-05-04 20:18:10|14392.72|14272.72|14393.45|14273.45|14393.45|14273.45|14392.67|14272.67|10
1651695500000|2022-05-04 20:18:20|14393.83|14273.83|14394.08|14274.08|14394.23|14274.23|14393.74|14273.74|8
1651695510000|2022-05-04 20:18:30|14394.11|14274.11|14393.41|14273.41|14394.2|14274.2|14393.41|14273.41|10
1651695520000|2022-05-04 20:18:40|14393.21|14273.21|14392.57|14272.57|14393.21|14273.21|14392.01|14272.01|10
1651695530000|2022-05-04 20:18:50|14392.68|14272.68|14392.15|14272.15|14393.07|14273.07|14392.15|14272.15|9
1651695540000|2022-05-04 20:19:00|14391.75|14271.75|14391.26|14271.26|14391.75|14271.75|14391.26|14271.26|10
1651695550000|2022-05-04 20:19:10|14391.04|14271.04|14390.07|14270.07|14391.04|14271.04|14390.07|14270.07|9
1651695560000|2022-05-04 20:19:20|14390.46|14270.46|14391.25|14271.25|14391.25|14271.25|14389.1|14269.1|10
1651695570000|2022-05-04 20:19:30|14391.47|14271.47|14392.78|14272.78|14392.85|14272.85|14391.47|14271.47|10
1651695580000|2022-05-04 20:19:40|14392.74|14272.74|14393.7|14273.7|14393.9|14273.9|14392.74|14272.74|10
1651695590000|2022-05-04 20:19:50|14393.89|14273.89|14393.69|14273.69|14393.89|14273.89|14393.63|14273.63|10
1651695600000|2022-05-04 20:20:00|14393.67|14273.67|14393.97|14273.97|14393.97|14273.97|14392.89|14272.89|10
1651695610000|2022-05-04 20:20:10|14393.92|14273.92|14394.92|14274.92|14395.19|14275.19|14393.92|14273.92|10
1651695620000|2022-05-04 20:20:20|14394.75|14274.75|14393.89|14273.89|14394.75|14274.75|14393.61|14273.61|9
1651695630000|2022-05-04 20:20:30|14393.96|14273.96|14394.99|14274.99|14394.99|14274.99|14393.96|14273.96|10
1651695640000|2022-05-04 20:20:40|14394.83|14274.83|14395.66|14275.66|14395.82|14275.82|14394.83|14274.83|9
1651695650000|2022-05-04 20:20:50|14395.62|14275.62|14394.65|14274.65|14395.62|14275.62|14394.64|14274.64|10
1651695660000|2022-05-04 20:21:00|14394.46|14274.46|14393.78|14273.78|14394.71|14274.71|14393.78|14273.78|10
1651695670000|2022-05-04 20:21:10|14394.29|14274.29|14393.71|14273.71|14394.29|14274.29|14393.59|14273.59|10
1651695680000|2022-05-04 20:21:20|14393.45|14273.45|14393.19|14273.19|14393.45|14273.45|14392.83|14272.83|10
1651695690000|2022-05-04 20:21:30|14393.04|14273.04|14393.75|14273.75|14393.75|14273.75|14393.04|14273.04|9
1651695700000|2022-05-04 20:21:40|14394.05|14274.05|14394.22|14274.22|14394.57|14274.57|14393.62|14273.62|8
1651695710000|2022-05-04 20:21:50|14394.17|14274.17|14393.62|14273.62|14394.17|14274.17|14393.29|14273.29|10
1651695720000|2022-05-04 20:22:00|14393.5|14273.5|14391.91|14271.91|14393.5|14273.5|14391.91|14271.91|10
1651695730000|2022-05-04 20:22:10|14392.04|14272.04|14392|14272|14392.28|14272.28|14391.99|14271.99|9
1651695740000|2022-05-04 20:22:20|14391.74|14271.74|14391.6|14271.6|14391.82|14271.82|14391.53|14271.53|9
1651695750000|2022-05-04 20:22:30|14391.51|14271.51|14390.92|14270.92|14391.51|14271.51|14390.92|14270.92|9
1651695760000|2022-05-04 20:22:40|14390.82|14270.82|14390.06|14270.06|14390.82|14270.82|14389.59|14269.59|10
1651695770000|2022-05-04 20:22:50|14389.92|14269.92|14390.24|14270.24|14390.26|14270.26|14389.66|14269.66|9
1651695780000|2022-05-04 20:23:00|14390.56|14270.56|14389.86|14269.86|14390.56|14270.56|14389.86|14269.86|9
1651695790000|2022-05-04 20:23:10|14389.61|14269.61|14387.77|14267.77|14389.61|14269.61|14387.77|14267.77|9
1651695800000|2022-05-04 20:23:20|14387.59|14267.59|14388.18|14268.18|14388.18|14268.18|14387.59|14267.59|10
1651695810000|2022-05-04 20:23:30|14387.6|14267.6|14386.8|14266.8|14387.6|14267.6|14386.8|14266.8|9
1651695820000|2022-05-04 20:23:40|14386.81|14266.81|14385.62|14265.62|14386.94|14266.94|14385.56|14265.56|10
1651695830000|2022-05-04 20:23:50|14385.77|14265.77|14385.96|14265.96|14385.96|14265.96|14385.71|14265.71|9
1651695840000|2022-05-04 20:24:00|14385.87|14265.87|14385.13|14265.13|14385.87|14265.87|14385.13|14265.13|9
1651695850000|2022-05-04 20:24:10|14385.17|14265.17|14386.74|14266.74|14386.74|14266.74|14385.17|14265.17|10
1651695860000|2022-05-04 20:24:20|14387.84|14267.84|14387.73|14267.73|14387.91|14267.91|14387.55|14267.55|8
1651695870000|2022-05-04 20:24:30|14387.32|14267.32|14387.4|14267.4|14387.51|14267.51|14387|14267|10
1651695880000|2022-05-04 20:24:40|14387.27|14267.27|14388.05|14268.05|14388.05|14268.05|14386.9|14266.9|10
1651695890000|2022-05-04 20:24:50|14387.96|14267.96|14389|14269|14389|14269|14387.96|14267.96|9
1651695900000|2022-05-04 20:25:00|14389.03|14269.03|14389.12|14269.12|14389.12|14269.12|14388.96|14268.96|8
1651695910000|2022-05-04 20:25:10|14389.17|14269.17|14390.06|14270.06|14390.06|14270.06|14389.17|14269.17|10
1651695920000|2022-05-04 20:25:20|14390.57|14270.57|14392.93|14272.93|14393|14273|14390.57|14270.57|10
1651695930000|2022-05-04 20:25:30|14393.61|14273.61|14393.5|14273.5|14394.18|14274.18|14393.48|14273.48|9
1651695940000|2022-05-04 20:25:40|14393.3|14273.3|14393.08|14273.08|14393.41|14273.41|14392.99|14272.99|10
1651695950000|2022-05-04 20:25:50|14393.11|14273.11|14392.55|14272.55|14393.5|14273.5|14392.2|14272.2|10
1651695960000|2022-05-04 20:26:00|14392.72|14272.72|14392.78|14272.78|14392.78|14272.78|14392.38|14272.38|10
1651695970000|2022-05-04 20:26:10|14392.68|14272.68|14392.04|14272.04|14392.8|14272.8|14392.04|14272.04|10
1651695980000|2022-05-04 20:26:20|14392.01|14272.01|14391.41|14271.41|14392.01|14272.01|14391.26|14271.26|8
1651695990000|2022-05-04 20:26:30|14391.4|14271.4|14391.9|14271.9|14391.9|14271.9|14391.04|14271.04|7
1651696000000|2022-05-04 20:26:40|14391.91|14271.91|14393.53|14273.53|14393.53|14273.53|14391.91|14271.91|10
1651696010000|2022-05-04 20:26:50|14393.84|14273.84|14399.25|14279.25|14399.25|14279.25|14393.84|14273.84|9
1651696020000|2022-05-04 20:27:00|14399.89|14279.89|14402.15|14282.15|14402.15|14282.15|14399.89|14279.89|10
1651696030000|2022-05-04 20:27:10|14405.18|14285.18|14406.53|14286.53|14406.7|14286.7|14405.18|14285.18|8
1651696040000|2022-05-04 20:27:20|14406.36|14286.36|14406.96|14286.96|14407.37|14287.37|14406.34|14286.34|9
1651696050000|2022-05-04 20:27:30|14407.12|14287.12|14408.61|14288.61|14408.61|14288.61|14407.07|14287.07|10
1651696060000|2022-05-04 20:27:40|14408.68|14288.68|14408.53|14288.53|14408.69|14288.69|14408.02|14288.02|9
1651696070000|2022-05-04 20:27:50|14408.85|14288.85|14408.42|14288.42|14408.9|14288.9|14408.35|14288.35|9
1651696080000|2022-05-04 20:28:00|14408.39|14288.39|14408.31|14288.31|14408.54|14288.54|14407|14287|8
1651696090000|2022-05-04 20:28:10|14408.15|14288.15|14408.07|14288.07|14408.51|14288.51|14407.57|14287.57|9
1651696100000|2022-05-04 20:28:20|14407.76|14287.76|14407.33|14287.33|14407.81|14287.81|14407.33|14287.33|10
1651696110000|2022-05-04 20:28:30|14407.52|14287.52|14410.67|14290.67|14410.67|14290.67|14407.52|14287.52|10
1651696120000|2022-05-04 20:28:40|14411.19|14291.19|14412.74|14292.74|14412.74|14292.74|14410.97|14290.97|10
1651696130000|2022-05-04 20:28:50|14412.97|14292.97|14412.4|14292.4|14412.97|14292.97|14412.35|14292.35|10
1651696140000|2022-05-04 20:29:00|14412.44|14292.44|14412.03|14292.03|14412.44|14292.44|14411.8|14291.8|10
1651696150000|2022-05-04 20:29:10|14412.19|14292.19|14414.77|14294.77|14414.77|14294.77|14412.19|14292.19|10
1651696160000|2022-05-04 20:29:20|14414.81|14294.81|14415.96|14295.96|14416.03|14296.03|14414.81|14294.81|9
1651696170000|2022-05-04 20:29:30|14415.99|14295.99|14417.79|14297.79|14417.85|14297.85|14415.94|14295.94|10
1651696180000|2022-05-04 20:29:40|14417.66|14297.66|14418.12|14298.12|14418.12|14298.12|14417.08|14297.08|10
1651696190000|2022-05-04 20:29:50|14418.16|14298.16|14418.2|14298.2|14418.23|14298.23|14417.74|14297.74|10
1651696200000|2022-05-04 20:30:00|14418.22|14298.22|14418.85|14298.85|14418.85|14298.85|14417.88|14297.88|9
1651696210000|2022-05-04 20:30:10|14418.81|14298.81|14419.57|14299.57|14419.57|14299.57|14418.81|14298.81|9
1651696220000|2022-05-04 20:30:20|14418.81|14298.81|14419.54|14299.54|14419.54|14299.54|14418.81|14298.81|8
1651696230000|2022-05-04 20:30:30|14419.62|14299.62|14419.41|14299.41|14419.62|14299.62|14418.99|14298.99|10
1651696240000|2022-05-04 20:30:40|14418.69|14298.69|14418.5|14298.5|14418.94|14298.94|14418.5|14298.5|10
1651696250000|2022-05-04 20:30:50|14418.37|14298.37|14420.55|14300.55|14420.55|14300.55|14417.99|14297.99|8
1651696260000|2022-05-04 20:31:00|14420.3|14300.3|14421.19|14301.19|14421.19|14301.19|14420.03|14300.03|10
1651696270000|2022-05-04 20:31:10|14421.23|14301.23|14421.74|14301.74|14422.13|14302.13|14421.23|14301.23|10
1651696280000|2022-05-04 20:31:20|14421.71|14301.71|14422.33|14302.33|14422.36|14302.36|14421.42|14301.42|9
1651696290000|2022-05-04 20:31:30|14422.6|14302.6|14425.52|14305.52|14425.52|14305.52|14422.6|14302.6|10
1651696300000|2022-05-04 20:31:40|14424.45|14304.45|14426.25|14306.25|14426.36|14306.36|14424.29|14304.29|9
1651696310000|2022-05-04 20:31:50|14426.62|14306.62|14430.39|14310.39|14430.39|14310.39|14426.45|14306.45|9
1651696320000|2022-05-04 20:32:00|14430.62|14310.62|14432.12|14312.12|14432.24|14312.24|14430.42|14310.42|10
1651696330000|2022-05-04 20:32:10|14432.25|14312.25|14433.09|14313.09|14433.09|14313.09|14431.56|14311.56|10
1651696340000|2022-05-04 20:32:20|14433.23|14313.23|14434.32|14314.32|14434.52|14314.52|14432.85|14312.85|10
1651696350000|2022-05-04 20:32:30|14434.69|14314.69|14434.13|14314.13|14435.21|14315.21|14434.13|14314.13|10
1651696360000|2022-05-04 20:32:40|14434.21|14314.21|14434.55|14314.55|14434.66|14314.66|14434.03|14314.03|10
1651696370000|2022-05-04 20:32:50|14433.9|14313.9|14434.37|14314.37|14435.36|14315.36|14433.9|14313.9|10
1651696380000|2022-05-04 20:33:00|14434.34|14314.34|14434.56|14314.56|14434.56|14314.56|14434.06|14314.06|10
1651696390000|2022-05-04 20:33:10|14434.3|14314.3|14435.39|14315.39|14435.39|14315.39|14434.3|14314.3|9
1651696400000|2022-05-04 20:33:20|14435.62|14315.62|14435.77|14315.77|14436.03|14316.03|14435.57|14315.57|10
1651696410000|2022-05-04 20:33:30|14436.11|14316.11|14436.1|14316.1|14436.41|14316.41|14436.09|14316.09|10
1651696420000|2022-05-04 20:33:40|14435.96|14315.96|14435.78|14315.78|14435.98|14315.98|14435.71|14315.71|10
1651696430000|2022-05-04 20:33:50|14435.85|14315.85|14434.81|14314.81|14436.1|14316.1|14434.81|14314.81|10
1651696440000|2022-05-04 20:34:00|14434.87|14314.87|14434.35|14314.35|14434.87|14314.87|14434.32|14314.32|10
1651696450000|2022-05-04 20:34:10|14434.19|14314.19|14434.07|14314.07|14434.19|14314.19|14433.93|14313.93|10
1651696460000|2022-05-04 20:34:20|14434.24|14314.24|14434.57|14314.57|14434.72|14314.72|14434.21|14314.21|9
1651696470000|2022-05-04 20:34:30|14434.53|14314.53|14435.29|14315.29|14435.5|14315.5|14434.45|14314.45|10
1651696480000|2022-05-04 20:34:40|14435.63|14315.63|14436.41|14316.41|14436.41|14316.41|14435.42|14315.42|9
1651696490000|2022-05-04 20:34:50|14436.24|14316.24|14435.94|14315.94|14436.48|14316.48|14435.94|14315.94|10
1651696500000|2022-05-04 20:35:00|14436.09|14316.09|14435.04|14315.04|14436.29|14316.29|14435.04|14315.04|10
1651696510000|2022-05-04 20:35:10|14435.06|14315.06|14434.8|14314.8|14435.11|14315.11|14434.8|14314.8|9
1651696520000|2022-05-04 20:35:20|14434.88|14314.88|14435.13|14315.13|14435.13|14315.13|14434.75|14314.75|10
1651696530000|2022-05-04 20:35:30|14434.74|14314.74|14435.86|14315.86|14435.86|14315.86|14434.56|14314.56|10
1651696540000|2022-05-04 20:35:40|14436.28|14316.28|14436.99|14316.99|14437.27|14317.27|14436.21|14316.21|10
1651696550000|2022-05-04 20:35:50|14437.2|14317.2|14437.28|14317.28|14437.34|14317.34|14436.82|14316.82|10
1651696560000|2022-05-04 20:36:00|14436.9|14316.9|14433.11|14313.11|14436.9|14316.9|14433.11|14313.11|9
1651696570000|2022-05-04 20:36:10|14432.44|14312.44|14431.32|14311.32|14432.44|14312.44|14431.32|14311.32|10
1651696580000|2022-05-04 20:36:20|14431.12|14311.12|14430.36|14310.36|14431.12|14311.12|14430.08|14310.08|10
1651696590000|2022-05-04 20:36:30|14430.24|14310.24|14430.67|14310.67|14430.67|14310.67|14430.01|14310.01|9
1651696600000|2022-05-04 20:36:40|14430.6|14310.6|14430.25|14310.25|14430.95|14310.95|14430.25|14310.25|10
1651696610000|2022-05-04 20:36:50|14430.22|14310.22|14430.27|14310.27|14430.51|14310.51|14429.73|14309.73|10
1651696620000|2022-05-04 20:37:00|14430.47|14310.47|14430.54|14310.54|14430.54|14310.54|14430.05|14310.05|10
1651696630000|2022-05-04 20:37:10|14430.56|14310.56|14431.22|14311.22|14431.46|14311.46|14430.56|14310.56|9
1651696640000|2022-05-04 20:37:20|14431.32|14311.32|14431.39|14311.39|14431.56|14311.56|14431.32|14311.32|8
1651696650000|2022-05-04 20:37:30|14431.42|14311.42|14430.5|14310.5|14431.42|14311.42|14430.45|14310.45|9
1651696660000|2022-05-04 20:37:40|14430.49|14310.49|14431.92|14311.92|14431.92|14311.92|14430.48|14310.48|10
1651696670000|2022-05-04 20:37:50|14432.19|14312.19|14432.93|14312.93|14432.93|14312.93|14431.93|14311.93|9
1651696680000|2022-05-04 20:38:00|14433.04|14313.04|14432.74|14312.74|14433.29|14313.29|14432.74|14312.74|10
1651696690000|2022-05-04 20:38:10|14432.68|14312.68|14431.89|14311.89|14432.68|14312.68|14431.89|14311.89|10
1651696700000|2022-05-04 20:38:20|14431.83|14311.83|14430.7|14310.7|14431.83|14311.83|14430.66|14310.66|10
1651696710000|2022-05-04 20:38:30|14430.76|14310.76|14431.56|14311.56|14431.8|14311.8|14430.76|14310.76|10
1651696720000|2022-05-04 20:38:40|14431.76|14311.76|14431.95|14311.95|14431.95|14311.95|14431.03|14311.03|10
1651696730000|2022-05-04 20:38:50|14431.82|14311.82|14431.63|14311.63|14432.4|14312.4|14431.63|14311.63|9
1651696740000|2022-05-04 20:39:00|14431.67|14311.67|14432.39|14312.39|14432.65|14312.65|14431.67|14311.67|10
1651696750000|2022-05-04 20:39:10|14432.26|14312.26|14432.84|14312.84|14432.84|14312.84|14432.26|14312.26|9
1651696760000|2022-05-04 20:39:20|14432.79|14312.79|14432.67|14312.67|14432.96|14312.96|14432.67|14312.67|9
1651696770000|2022-05-04 20:39:30|14433.38|14313.38|14432.82|14312.82|14433.43|14313.43|14432.63|14312.63|9
1651696780000|2022-05-04 20:39:40|14432.67|14312.67|14432.23|14312.23|14432.7|14312.7|14431.98|14311.98|10
1651696790000|2022-05-04 20:39:50|14432.11|14312.11|14433|14313|14433.15|14313.15|14432.11|14312.11|7
1651696800000|2022-05-04 20:40:00|14432.82|14312.82|14430.53|14310.53|14432.89|14312.89|14430.53|14310.53|10
1651696810000|2022-05-04 20:40:10|14430.67|14310.67|14428.3|14308.3|14430.67|14310.67|14428.3|14308.3|10
1651696820000|2022-05-04 20:40:20|14427.67|14307.67|14426.45|14306.45|14427.67|14307.67|14426.45|14306.45|9
1651696830000|2022-05-04 20:40:30|14426.4|14306.4|14429.84|14309.84|14429.84|14309.84|14426.4|14306.4|9
1651696840000|2022-05-04 20:40:40|14429.85|14309.85|14430.69|14310.69|14430.69|14310.69|14429.73|14309.73|8
1651696850000|2022-05-04 20:40:50|14430.78|14310.78|14430.89|14310.89|14431.19|14311.19|14430.78|14310.78|10
1651696860000|2022-05-04 20:41:00|14430.95|14310.95|14430.98|14310.98|14430.98|14310.98|14430.43|14310.43|8
1651696870000|2022-05-04 20:41:10|14430.81|14310.81|14430.83|14310.83|14430.9|14310.9|14430.53|14310.53|9
1651696880000|2022-05-04 20:41:20|14431.36|14311.36|14433.48|14313.48|14433.55|14313.55|14431.36|14311.36|10
1651696890000|2022-05-04 20:41:30|14433.55|14313.55|14433.14|14313.14|14434.04|14314.04|14433.14|14313.14|10
1651696900000|2022-05-04 20:41:40|14432.94|14312.94|14431.89|14311.89|14432.94|14312.94|14431.89|14311.89|9
1651696910000|2022-05-04 20:41:50|14431.79|14311.79|14432.03|14312.03|14432.03|14312.03|14431.57|14311.57|9
1651696920000|2022-05-04 20:42:00|14432.68|14312.68|14432.45|14312.45|14432.68|14312.68|14432.34|14312.34|10
1651696930000|2022-05-04 20:42:10|14432.67|14312.67|14432.37|14312.37|14432.69|14312.69|14432.37|14312.37|10
1651696940000|2022-05-04 20:42:20|14432.34|14312.34|14431.97|14311.97|14432.44|14312.44|14431.94|14311.94|10
1651696950000|2022-05-04 20:42:30|14432.11|14312.11|14432.62|14312.62|14432.62|14312.62|14432.11|14312.11|8
1651696960000|2022-05-04 20:42:40|14432.55|14312.55|14431.67|14311.67|14432.55|14312.55|14431.67|14311.67|7
1651696970000|2022-05-04 20:42:50|14431.41|14311.41|14430.54|14310.54|14431.57|14311.57|14430.53|14310.53|10
1651696980000|2022-05-04 20:43:00|14430.61|14310.61|14430.27|14310.27|14430.61|14310.61|14430.19|14310.19|9
1651696990000|2022-05-04 20:43:10|14430.18|14310.18|14429.54|14309.54|14430.18|14310.18|14429.12|14309.12|10
1651697000000|2022-05-04 20:43:20|14429.59|14309.59|14429.52|14309.52|14429.61|14309.61|14428.85|14308.85|10
1651697010000|2022-05-04 20:43:30|14429.63|14309.63|14430.17|14310.17|14430.39|14310.39|14429.63|14309.63|10
1651697020000|2022-05-04 20:43:40|14429.75|14309.75|14430.23|14310.23|14430.23|14310.23|14429.71|14309.71|10
1651697030000|2022-05-04 20:43:50|14430.56|14310.56|14431.49|14311.49|14431.49|14311.49|14429.83|14309.83|9
1651697040000|2022-05-04 20:44:00|14431.74|14311.74|14433.61|14313.61|14433.7|14313.7|14431.74|14311.74|9
1651697050000|2022-05-04 20:44:10|14433.43|14313.43|14433.2|14313.2|14433.58|14313.58|14432.98|14312.98|10
1651697060000|2022-05-04 20:44:20|14433.36|14313.36|14433.98|14313.98|14433.98|14313.98|14433.22|14313.22|9
1651697070000|2022-05-04 20:44:30|14433.92|14313.92|14432.55|14312.55|14433.97|14313.97|14432.55|14312.55|9
1651697080000|2022-05-04 20:44:40|14432.51|14312.51|14432.74|14312.74|14432.79|14312.79|14432.19|14312.19|9
1651697090000|2022-05-04 20:44:50|14432.56|14312.56|14432.46|14312.46|14432.64|14312.64|14432.24|14312.24|9
1651697100000|2022-05-04 20:45:00|14432.68|14312.68|14431.98|14311.98|14433.07|14313.07|14431.98|14311.98|9
1651697110000|2022-05-04 20:45:10|14432.2|14312.2|14433.19|14313.19|14433.19|14313.19|14432.2|14312.2|10
1651697120000|2022-05-04 20:45:20|14433.46|14313.46|14434.11|14314.11|14434.39|14314.39|14433.46|14313.46|10
1651697130000|2022-05-04 20:45:30|14434.1|14314.1|14434.91|14314.91|14435.17|14315.17|14434.1|14314.1|9
1651697140000|2022-05-04 20:45:40|14434.96|14314.96|14433.71|14313.71|14434.96|14314.96|14433.71|14313.71|9
1651697150000|2022-05-04 20:45:50|14433.92|14313.92|14432.62|14312.62|14433.92|14313.92|14432.62|14312.62|10
1651697160000|2022-05-04 20:46:00|14432.4|14312.4|14429.61|14309.61|14432.44|14312.44|14429.61|14309.61|9
1651697170000|2022-05-04 20:46:10|14429.11|14309.11|14429.02|14309.02|14429.47|14309.47|14428.78|14308.78|10
1651697180000|2022-05-04 20:46:20|14428.96|14308.96|14426.08|14306.08|14428.96|14308.96|14426.08|14306.08|10
1651697190000|2022-05-04 20:46:30|14425.91|14305.91|14423.5|14303.5|14425.91|14305.91|14423.5|14303.5|10
1651697200000|2022-05-04 20:46:40|14423.46|14303.46|14420.96|14300.96|14423.46|14303.46|14420.96|14300.96|10
1651697210000|2022-05-04 20:46:50|14420.8|14300.8|14419|14299|14420.8|14300.8|14418.92|14298.92|10
1651697220000|2022-05-04 20:47:00|14418.81|14298.81|14419.04|14299.04|14419.04|14299.04|14418.47|14298.47|10
1651697230000|2022-05-04 20:47:10|14417.97|14297.97|14416.44|14296.44|14418.48|14298.48|14416.44|14296.44|10
1651697240000|2022-05-04 20:47:20|14414.36|14294.36|14414.89|14294.89|14414.97|14294.97|14414.36|14294.36|10
1651697250000|2022-05-04 20:47:30|14414.61|14294.61|14414.26|14294.26|14414.61|14294.61|14414.21|14294.21|9
1651697260000|2022-05-04 20:47:40|14414.17|14294.17|14413.12|14293.12|14414.17|14294.17|14413.1|14293.1|9
1651697270000|2022-05-04 20:47:50|14412.8|14292.8|14411.81|14291.81|14412.8|14292.8|14411.81|14291.81|9
1651697280000|2022-05-04 20:48:00|14411.47|14291.47|14411.45|14291.45|14411.73|14291.73|14411.04|14291.04|10
1651697290000|2022-05-04 20:48:10|14411.77|14291.77|14412.14|14292.14|14412.23|14292.23|14411.77|14291.77|7
1651697300000|2022-05-04 20:48:20|14412.22|14292.22|14411.62|14291.62|14412.32|14292.32|14411.62|14291.62|10
1651697310000|2022-05-04 20:48:30|14411.82|14291.82|14411.43|14291.43|14411.98|14291.98|14411.43|14291.43|10
1651697320000|2022-05-04 20:48:40|14411.18|14291.18|14410.98|14290.98|14411.52|14291.52|14410.97|14290.97|10
1651697330000|2022-05-04 20:48:50|14411.02|14291.02|14410.77|14290.77|14411.28|14291.28|14410.4|14290.4|10
1651697340000|2022-05-04 20:49:00|14410.6|14290.6|14410.96|14290.96|14410.98|14290.98|14410.37|14290.37|10
1651697350000|2022-05-04 20:49:10|14410.81|14290.81|14413.41|14293.41|14413.41|14293.41|14410.81|14290.81|10
1651697360000|2022-05-04 20:49:20|14413.26|14293.26|14413.52|14293.52|14413.52|14293.52|14412.65|14292.65|9
1651697370000|2022-05-04 20:49:30|14413.28|14293.28|14413.45|14293.45|14413.5|14293.5|14413.02|14293.02|9
1651697380000|2022-05-04 20:49:40|14413.43|14293.43|14414.29|14294.29|14414.38|14294.38|14413.14|14293.14|8
1651697390000|2022-05-04 20:49:50|14414.56|14294.56|14414.81|14294.81|14415.02|14295.02|14414.56|14294.56|8
1651697400000|2022-05-04 20:50:00|14414.86|14294.86|14415.05|14295.05|14415.05|14295.05|14414.67|14294.67|9
1651697410000|2022-05-04 20:50:10|14414.93|14294.93|14413.71|14293.71|14414.93|14294.93|14413.47|14293.47|9
1651697420000|2022-05-04 20:50:20|14413.47|14293.47|14413.28|14293.28|14413.47|14293.47|14413.06|14293.06|9
1651697430000|2022-05-04 20:50:30|14413.48|14293.48|14413.89|14293.89|14414.16|14294.16|14413.48|14293.48|10
1651697440000|2022-05-04 20:50:40|14414|14294|14415.25|14295.25|14415.25|14295.25|14413.94|14293.94|10
1651697450000|2022-05-04 20:50:50|14415.24|14295.24|14416.74|14296.74|14416.77|14296.77|14415.24|14295.24|10
1651697460000|2022-05-04 20:51:00|14416.91|14296.91|14417.18|14297.18|14417.6|14297.6|14416.91|14296.91|10
1651697470000|2022-05-04 20:51:10|14416.49|14296.49|14416.4|14296.4|14417.12|14297.12|14416.4|14296.4|10
1651697480000|2022-05-04 20:51:20|14416.31|14296.31|14418.47|14298.47|14418.47|14298.47|14416.3|14296.3|10
1651697490000|2022-05-04 20:51:30|14418.67|14298.67|14422.27|14302.27|14422.27|14302.27|14418.67|14298.67|10
1651697500000|2022-05-04 20:51:40|14422.66|14302.66|14424.49|14304.49|14424.49|14304.49|14422.66|14302.66|10
1651697510000|2022-05-04 20:51:50|14424.3|14304.3|14424.32|14304.32|14424.97|14304.97|14424.3|14304.3|8
1651697520000|2022-05-04 20:52:00|14424.19|14304.19|14423.74|14303.74|14424.19|14304.19|14423.64|14303.64|9
1651697530000|2022-05-04 20:52:10|14423.62|14303.62|14423.25|14303.25|14423.62|14303.62|14423.25|14303.25|7
1651697540000|2022-05-04 20:52:20|14423.35|14303.35|14422.54|14302.54|14423.64|14303.64|14422.29|14302.29|8
1651697550000|2022-05-04 20:52:30|14422.48|14302.48|14418.77|14298.77|14422.48|14302.48|14418.77|14298.77|8
1651697560000|2022-05-04 20:52:40|14418.76|14298.76|14418.21|14298.21|14418.82|14298.82|14418.21|14298.21|8
1651697570000|2022-05-04 20:52:50|14418.15|14298.15|14418.86|14298.86|14418.99|14298.99|14418.15|14298.15|7
1651697580000|2022-05-04 20:53:00|14419.58|14299.58|14420.42|14300.42|14420.42|14300.42|14419.52|14299.52|10
1651697590000|2022-05-04 20:53:10|14420.69|14300.69|14421.17|14301.17|14421.17|14301.17|14420.61|14300.61|10
1651697600000|2022-05-04 20:53:20|14421.21|14301.21|14420.56|14300.56|14421.21|14301.21|14420.53|14300.53|10
1651697610000|2022-05-04 20:53:30|14420.42|14300.42|14420.66|14300.66|14420.7|14300.7|14420.32|14300.32|7
1651697620000|2022-05-04 20:53:40|14420.74|14300.74|14420.23|14300.23|14420.74|14300.74|14420.22|14300.22|9
1651697630000|2022-05-04 20:53:50|14420.47|14300.47|14419.76|14299.76|14420.47|14300.47|14419.76|14299.76|9
1651697640000|2022-05-04 20:54:00|14419.62|14299.62|14418.38|14298.38|14419.65|14299.65|14418.05|14298.05|8
1651697650000|2022-05-04 20:54:10|14418.55|14298.55|14419.29|14299.29|14419.29|14299.29|14418.55|14298.55|9
1651697660000|2022-05-04 20:54:20|14419.28|14299.28|14421.11|14301.11|14421.11|14301.11|14419.28|14299.28|9
1651697670000|2022-05-04 20:54:30|14421.36|14301.36|14420.59|14300.59|14421.38|14301.38|14420.59|14300.59|9
1651697680000|2022-05-04 20:54:40|14420.57|14300.57|14419.98|14299.98|14420.57|14300.57|14419.98|14299.98|8
1651697690000|2022-05-04 20:54:50|14419.73|14299.73|14417.54|14297.54|14419.73|14299.73|14417.54|14297.54|10
1651697700000|2022-05-04 20:55:00|14417.45|14297.45|14417.69|14297.69|14418.16|14298.16|14417.45|14297.45|10
1651697710000|2022-05-04 20:55:10|14417.6|14297.6|14417.15|14297.15|14417.6|14297.6|14416.98|14296.98|7
1651697720000|2022-05-04 20:55:20|14417.11|14297.11|14416.76|14296.76|14417.16|14297.16|14416.76|14296.76|9
1651697730000|2022-05-04 20:55:30|14416.73|14296.73|14416.82|14296.82|14416.85|14296.85|14416.73|14296.73|8
1651697740000|2022-05-04 20:55:40|14417.18|14297.18|14417.38|14297.38|14417.39|14297.39|14417.15|14297.15|8
1651697750000|2022-05-04 20:55:50|14417.4|14297.4|14417.61|14297.61|14417.67|14297.67|14417.26|14297.26|9
1651697760000|2022-05-04 20:56:00|14417.65|14297.65|14417.01|14297.01|14417.69|14297.69|14417.01|14297.01|10
1651697770000|2022-05-04 20:56:10|14417.06|14297.06|14417.95|14297.95|14417.95|14297.95|14417.06|14297.06|6
1651697780000|2022-05-04 20:56:20|14417.9|14297.9|14416.77|14296.77|14417.9|14297.9|14416.77|14296.77|9
1651697790000|2022-05-04 20:56:30|14416.79|14296.79|14416|14296|14417.27|14297.27|14416|14296|10
1651697800000|2022-05-04 20:56:40|14415.96|14295.96|14413.54|14293.54|14415.96|14295.96|14413.54|14293.54|9
1651697810000|2022-05-04 20:56:50|14413.5|14293.5|14412.31|14292.31|14413.5|14293.5|14412.31|14292.31|8
1651697820000|2022-05-04 20:57:00|14412.39|14292.39|14412|14292|14412.39|14292.39|14412|14292|10
1651697830000|2022-05-04 20:57:10|14412.08|14292.08|14410.18|14290.18|14412.15|14292.15|14410.18|14290.18|9
1651697840000|2022-05-04 20:57:20|14409.96|14289.96|14410.33|14290.33|14410.33|14290.33|14409.92|14289.92|10
1651697850000|2022-05-04 20:57:30|14410.35|14290.35|14410.9|14290.9|14411.2|14291.2|14410.34|14290.34|10
1651697860000|2022-05-04 20:57:40|14410.91|14290.91|14410.94|14290.94|14411.52|14291.52|14410.91|14290.91|9
1651697870000|2022-05-04 20:57:50|14411.04|14291.04|14410.03|14290.03|14411.04|14291.04|14409.99|14289.99|9
1651697880000|2022-05-04 20:58:00|14409.94|14289.94|14408.85|14288.85|14409.94|14289.94|14408.85|14288.85|8
1651697890000|2022-05-04 20:58:10|14408.72|14288.72|14408.46|14288.46|14408.92|14288.92|14408.41|14288.41|7
1651697900000|2022-05-04 20:58:20|14408.32|14288.32|14406.84|14286.84|14408.32|14288.32|14406.84|14286.84|9
1651697910000|2022-05-04 20:58:30|14406.86|14286.86|14408.12|14288.12|14408.14|14288.14|14406.79|14286.79|10
1651697920000|2022-05-04 20:58:40|14408.32|14288.32|14409.31|14289.31|14409.41|14289.41|14408.32|14288.32|8
1651697930000|2022-05-04 20:58:50|14408.94|14288.94|14408.32|14288.32|14408.94|14288.94|14408.32|14288.32|9
1651697940000|2022-05-04 20:59:00|14408.09|14288.09|14408.37|14288.37|14409.04|14289.04|14408.09|14288.09|9
1651697950000|2022-05-04 20:59:10|14408.47|14288.47|14408.86|14288.86|14408.86|14288.86|14408.47|14288.47|6
1651697960000|2022-05-04 20:59:20|14408.94|14288.94|14409.27|14289.27|14409.27|14289.27|14408.94|14288.94|9
1651697970000|2022-05-04 20:59:30|14409.31|14289.31|14408.65|14288.65|14409.31|14289.31|14408.45|14288.45|10
1651697980000|2022-05-04 20:59:40|14408.83|14288.83|14408.37|14288.37|14408.83|14288.83|14408.26|14288.26|9
1651697990000|2022-05-04 20:59:50|14408.31|14288.31|14409.01|14289.01|14409.01|14289.01|14408.29|14288.29|9
1651698000000|2022-05-04 21:00:00|14409.29|14289.29|14410.48|14290.48|14410.56|14290.56|14409.29|14289.29|10
1651698010000|2022-05-04 21:00:10|14410.55|14290.55|14410.92|14290.92|14411.24|14291.24|14410.33|14290.33|9
1651698020000|2022-05-04 21:00:20|14410.93|14290.93|14412.04|14292.04|14412.04|14292.04|14410.81|14290.81|10
1651698030000|2022-05-04 21:00:30|14412.06|14292.06|14413.07|14293.07|14413.39|14293.39|14412.06|14292.06|9
1651698040000|2022-05-04 21:00:40|14413.1|14293.1|14412.94|14292.94|14413.44|14293.44|14412.94|14292.94|10
1651698050000|2022-05-04 21:00:50|14412.74|14292.74|14412.76|14292.76|14412.88|14292.88|14412.62|14292.62|9
1651698060000|2022-05-04 21:01:00|14412.77|14292.77|14412.52|14292.52|14412.77|14292.77|14412.16|14292.16|9
1651698070000|2022-05-04 21:01:10|14412.53|14292.53|14412.93|14292.93|14412.93|14292.93|14412.46|14292.46|10
1651698080000|2022-05-04 21:01:20|14413.08|14293.08|14412.91|14292.91|14413.11|14293.11|14412.91|14292.91|9
1651698090000|2022-05-04 21:01:30|14413.03|14293.03|14414.86|14294.86|14414.86|14294.86|14412.99|14292.99|9
1651698100000|2022-05-04 21:01:40|14415.18|14295.18|14414.42|14294.42|14415.26|14295.26|14414.42|14294.42|10
1651698110000|2022-05-04 21:01:50|14414.38|14294.38|14415.06|14295.06|14415.06|14295.06|14413.94|14293.94|9
1651698120000|2022-05-04 21:02:00|14415.36|14295.36|14413.85|14293.85|14415.43|14295.43|14413.79|14293.79|10
1651698130000|2022-05-04 21:02:10|14413.69|14293.69|14414.74|14294.74|14414.78|14294.78|14413.69|14293.69|7
1651698140000|2022-05-04 21:02:20|14414.67|14294.67|14417.95|14297.95|14417.95|14297.95|14414.13|14294.13|10
1651698150000|2022-05-04 21:02:30|14419.45|14299.45|14420.91|14300.91|14420.98|14300.98|14419.45|14299.45|9
1651698160000|2022-05-04 21:02:40|14420.81|14300.81|14418.95|14298.95|14420.81|14300.81|14418.47|14298.47|10
1651698170000|2022-05-04 21:02:50|14418.77|14298.77|14420.99|14300.99|14420.99|14300.99|14418.77|14298.77|10
1651698180000|2022-05-04 21:03:00|14421.07|14301.07|14421.83|14301.83|14421.83|14301.83|14421.07|14301.07|7
1651698190000|2022-05-04 21:03:10|14421.69|14301.69|14421.72|14301.72|14421.81|14301.81|14421.35|14301.35|8
1651698200000|2022-05-04 21:03:20|14421.35|14301.35|14420.94|14300.94|14421.39|14301.39|14420.93|14300.93|9
1651698210000|2022-05-04 21:03:30|14421.03|14301.03|14421.27|14301.27|14421.27|14301.27|14420.98|14300.98|8
1651698220000|2022-05-04 21:03:40|14421.2|14301.2|14424.24|14304.24|14424.24|14304.24|14421.1|14301.1|9
1651698230000|2022-05-04 21:03:50|14424.21|14304.21|14423.6|14303.6|14424.4|14304.4|14423.53|14303.53|10
1651698240000|2022-05-04 21:04:00|14423.28|14303.28|14423.19|14303.19|14423.29|14303.29|14422.96|14302.96|10
1651698250000|2022-05-04 21:04:10|14423.77|14303.77|14424.93|14304.93|14425.01|14305.01|14423.77|14303.77|10
1651698260000|2022-05-04 21:04:20|14424.87|14304.87|14425.82|14305.82|14425.82|14305.82|14424.65|14304.65|10
1651698270000|2022-05-04 21:04:30|14426.66|14306.66|14426.33|14306.33|14427.09|14307.09|14425.78|14305.78|10
1651698280000|2022-05-04 21:04:40|14426.41|14306.41|14426.72|14306.72|14426.77|14306.77|14426.41|14306.41|10
1651698290000|2022-05-04 21:04:50|14426.75|14306.75|14428.23|14308.23|14428.23|14308.23|14426.71|14306.71|10
1651698300000|2022-05-04 21:05:00|14428.64|14308.64|14430.72|14310.72|14430.72|14310.72|14428.64|14308.64|10
1651698310000|2022-05-04 21:05:10|14430.91|14310.91|14432.45|14312.45|14433.05|14313.05|14430.91|14310.91|10
1651698320000|2022-05-04 21:05:20|14431.65|14311.65|14430.93|14310.93|14432.13|14312.13|14430.8|14310.8|10
1651698330000|2022-05-04 21:05:30|14430.55|14310.55|14428.7|14308.7|14430.55|14310.55|14428.7|14308.7|9
1651698340000|2022-05-04 21:05:40|14428.64|14308.64|14428.78|14308.78|14428.81|14308.81|14428.64|14308.64|9
1651698350000|2022-05-04 21:05:50|14428.53|14308.53|14428.15|14308.15|14428.61|14308.61|14427.69|14307.69|10
1651698360000|2022-05-04 21:06:00|14427.43|14307.43|14426.32|14306.32|14427.43|14307.43|14426.32|14306.32|10
1651698370000|2022-05-04 21:06:10|14425.99|14305.99|14425.5|14305.5|14425.99|14305.99|14425.32|14305.32|8
1651698380000|2022-05-04 21:06:20|14425.33|14305.33|14423.61|14303.61|14425.33|14305.33|14423.54|14303.54|9
1651698390000|2022-05-04 21:06:30|14422.78|14302.78|14421.66|14301.66|14422.78|14302.78|14421.66|14301.66|10
1651698400000|2022-05-04 21:06:40|14421.63|14301.63|14419.1|14299.1|14421.63|14301.63|14419.1|14299.1|10
1651698410000|2022-05-04 21:06:50|14419.17|14299.17|14419.5|14299.5|14419.6|14299.6|14419.17|14299.17|10
1651698420000|2022-05-04 21:07:00|14419.39|14299.39|14419.35|14299.35|14419.53|14299.53|14419.18|14299.18|9
1651698430000|2022-05-04 21:07:10|14419.34|14299.34|14418.99|14298.99|14419.34|14299.34|14418.99|14298.99|7
1651698440000|2022-05-04 21:07:20|14418.94|14298.94|14418.78|14298.78|14419.02|14299.02|14418.78|14298.78|10
1651698450000|2022-05-04 21:07:30|14418.73|14298.73|14417.29|14297.29|14418.73|14298.73|14417.29|14297.29|9
1651698460000|2022-05-04 21:07:40|14416.97|14296.97|14416.95|14296.95|14416.98|14296.98|14416.35|14296.35|10
1651698470000|2022-05-04 21:07:50|14417.52|14297.52|14419.81|14299.81|14419.83|14299.83|14417.52|14297.52|9
1651698480000|2022-05-04 21:08:00|14419.93|14299.93|14420.16|14300.16|14420.27|14300.27|14419.84|14299.84|10
1651698490000|2022-05-04 21:08:10|14420.06|14300.06|14420.11|14300.11|14420.21|14300.21|14419.95|14299.95|9
1651698500000|2022-05-04 21:08:20|14419.67|14299.67|14420.39|14300.39|14420.39|14300.39|14419.24|14299.24|10
1651698510000|2022-05-04 21:08:30|14420.44|14300.44|14421.43|14301.43|14421.47|14301.47|14420.44|14300.44|10
1651698520000|2022-05-04 21:08:40|14421.61|14301.61|14423.23|14303.23|14423.33|14303.33|14421.61|14301.61|10
1651698530000|2022-05-04 21:08:50|14423.17|14303.17|14424.01|14304.01|14424.01|14304.01|14423.17|14303.17|10
1651698540000|2022-05-04 21:09:00|14423.93|14303.93|14422.37|14302.37|14423.93|14303.93|14422.37|14302.37|10
1651698550000|2022-05-04 21:09:10|14422.53|14302.53|14419.79|14299.79|14422.53|14302.53|14419.79|14299.79|10
1651698560000|2022-05-04 21:09:20|14419.26|14299.26|14418.96|14298.96|14419.26|14299.26|14418.36|14298.36|10
1651698570000|2022-05-04 21:09:30|14419.01|14299.01|14419.21|14299.21|14419.49|14299.49|14418.85|14298.85|10
1651698580000|2022-05-04 21:09:40|14419.14|14299.14|14419.69|14299.69|14419.69|14299.69|14418.99|14298.99|9
1651698590000|2022-05-04 21:09:50|14419.25|14299.25|14418.58|14298.58|14419.3|14299.3|14418.44|14298.44|10
1651698600000|2022-05-04 21:10:00|14417.74|14297.74|14416.51|14296.51|14417.74|14297.74|14416.47|14296.47|8
1651698610000|2022-05-04 21:10:10|14416.74|14296.74|14416.46|14296.46|14416.74|14296.74|14416.31|14296.31|9
1651698620000|2022-05-04 21:10:20|14416.5|14296.5|14416.23|14296.23|14416.91|14296.91|14416.19|14296.19|9
1651698630000|2022-05-04 21:10:30|14416.21|14296.21|14416.9|14296.9|14416.97|14296.97|14416.21|14296.21|10
1651698640000|2022-05-04 21:10:40|14416.96|14296.96|14417.1|14297.1|14417.11|14297.11|14416.84|14296.84|9
1651698650000|2022-05-04 21:10:50|14417.16|14297.16|14416.81|14296.81|14417.35|14297.35|14416.78|14296.78|7
1651698660000|2022-05-04 21:11:00|14416.8|14296.8|14417.81|14297.81|14417.81|14297.81|14416.8|14296.8|8
1651698670000|2022-05-04 21:11:10|14417.78|14297.78|14417.5|14297.5|14417.96|14297.96|14417.33|14297.33|9
1651698680000|2022-05-04 21:11:20|14417.61|14297.61|14418.73|14298.73|14418.73|14298.73|14417.55|14297.55|9
1651698690000|2022-05-04 21:11:30|14418.6|14298.6|14419.12|14299.12|14419.12|14299.12|14418.45|14298.45|8
1651698700000|2022-05-04 21:11:40|14419.49|14299.49|14420.12|14300.12|14420.15|14300.15|14419.49|14299.49|9
1651698710000|2022-05-04 21:11:50|14419.91|14299.91|14419.9|14299.9|14420.04|14300.04|14419.67|14299.67|10
1651698720000|2022-05-04 21:12:00|14419.92|14299.92|14420.31|14300.31|14420.31|14300.31|14419.76|14299.76|10
1651698730000|2022-05-04 21:12:10|14420.5|14300.5|14421.44|14301.44|14421.57|14301.57|14420.5|14300.5|9
1651698740000|2022-05-04 21:12:20|14421.54|14301.54|14422.06|14302.06|14422.06|14302.06|14421.54|14301.54|10
1651698750000|2022-05-04 21:12:30|14422.33|14302.33|14422.88|14302.88|14422.88|14302.88|14422.15|14302.15|10
1651698760000|2022-05-04 21:12:40|14422.63|14302.63|14423.29|14303.29|14423.46|14303.46|14422.63|14302.63|9
1651698770000|2022-05-04 21:12:50|14423.34|14303.34|14423.57|14303.57|14423.75|14303.75|14422.52|14302.52|10
1651698780000|2022-05-04 21:13:00|14423.59|14303.59|14425.06|14305.06|14425.06|14305.06|14422.81|14302.81|10
1651698790000|2022-05-04 21:13:10|14425.37|14305.37|14428.64|14308.64|14428.64|14308.64|14425.37|14305.37|10
1651698800000|2022-05-04 21:13:20|14428.94|14308.94|14428.75|14308.75|14429.74|14309.74|14428.75|14308.75|9
1651698810000|2022-05-04 21:13:30|14428.85|14308.85|14428.34|14308.34|14428.89|14308.89|14428.34|14308.34|10
1651698820000|2022-05-04 21:13:40|14428.27|14308.27|14428.46|14308.46|14428.54|14308.54|14428.27|14308.27|8
1651698830000|2022-05-04 21:13:50|14428.48|14308.48|14430.34|14310.34|14430.34|14310.34|14428.48|14308.48|10
1651698840000|2022-05-04 21:14:00|14430.42|14310.42|14430.39|14310.39|14430.51|14310.51|14430.02|14310.02|8
1651698850000|2022-05-04 21:14:10|14430.5|14310.5|14430.69|14310.69|14430.71|14310.71|14430.5|14310.5|9
1651698860000|2022-05-04 21:14:20|14430.59|14310.59|14430.19|14310.19|14430.67|14310.67|14430.19|14310.19|9
1651698870000|2022-05-04 21:14:30|14430.12|14310.12|14430.46|14310.46|14430.66|14310.66|14429.95|14309.95|7
1651698880000|2022-05-04 21:14:40|14431.11|14311.11|14431.22|14311.22|14431.22|14311.22|14430.95|14310.95|9
1651698890000|2022-05-04 21:14:50|14430.24|14310.24|14430.25|14310.25|14430.59|14310.59|14430|14310|10
1651698900000|2022-05-04 21:15:00|14430.15|14310.15|14430.49|14310.49|14430.72|14310.72|14430.07|14310.07|9
1651698910000|2022-05-04 21:15:10|14430.44|14310.44|14430.4|14310.4|14430.61|14310.61|14430.25|14310.25|10
1651698920000|2022-05-04 21:15:20|14430.33|14310.33|14429.56|14309.56|14430.49|14310.49|14429.55|14309.55|10
1651698930000|2022-05-04 21:15:30|14429.61|14309.61|14430.6|14310.6|14430.63|14310.63|14429.45|14309.45|10
1651698940000|2022-05-04 21:15:40|14431.37|14311.37|14430.98|14310.98|14431.43|14311.43|14430.96|14310.96|9
1651698950000|2022-05-04 21:15:50|14430.85|14310.85|14429.96|14309.96|14430.85|14310.85|14429.96|14309.96|10
1651698960000|2022-05-04 21:16:00|14429.94|14309.94|14429.44|14309.44|14429.94|14309.94|14429.41|14309.41|9
1651698970000|2022-05-04 21:16:10|14429.56|14309.56|14428.61|14308.61|14429.56|14309.56|14428.61|14308.61|10
1651698980000|2022-05-04 21:16:20|14428.63|14308.63|14428.15|14308.15|14428.78|14308.78|14428.02|14308.02|9
1651698990000|2022-05-04 21:16:30|14428.22|14308.22|14427.43|14307.43|14428.22|14308.22|14427.43|14307.43|9
1651699000000|2022-05-04 21:16:40|14427.03|14307.03|14425.24|14305.24|14427.03|14307.03|14425.24|14305.24|10
1651699010000|2022-05-04 21:16:50|14424.97|14304.97|14424.64|14304.64|14424.97|14304.97|14424.64|14304.64|10
1651699020000|2022-05-04 21:17:00|14424.34|14304.34|14424.05|14304.05|14424.58|14304.58|14423.94|14303.94|8
1651699030000|2022-05-04 21:17:10|14423.89|14303.89|14423.03|14303.03|14424.02|14304.02|14423.03|14303.03|9
1651699040000|2022-05-04 21:17:20|14423.04|14303.04|14421.92|14301.92|14423.04|14303.04|14421.92|14301.92|10
1651699050000|2022-05-04 21:17:30|14422.01|14302.01|14421.05|14301.05|14422.04|14302.04|14421.05|14301.05|9
1651699060000|2022-05-04 21:17:40|14420.54|14300.54|14420.22|14300.22|14420.54|14300.54|14419.89|14299.89|10
1651699070000|2022-05-04 21:17:50|14420.07|14300.07|14417.45|14297.45|14420.07|14300.07|14416.05|14296.05|10
1651699080000|2022-05-04 21:18:00|14417.43|14297.43|14415.21|14295.21|14417.43|14297.43|14415.21|14295.21|10
1651699090000|2022-05-04 21:18:10|14415.23|14295.23|14415.58|14295.58|14415.58|14295.58|14415.05|14295.05|10
1651699100000|2022-05-04 21:18:20|14415.4|14295.4|14414.77|14294.77|14415.4|14295.4|14414.59|14294.59|8
1651699110000|2022-05-04 21:18:30|14414.84|14294.84|14414.45|14294.45|14415.16|14295.16|14414.45|14294.45|10
1651699120000|2022-05-04 21:18:40|14414.32|14294.32|14414.06|14294.06|14414.38|14294.38|14413.99|14293.99|9
1651699130000|2022-05-04 21:18:50|14414.21|14294.21|14415.81|14295.81|14415.81|14295.81|14414.2|14294.2|10
1651699140000|2022-05-04 21:19:00|14415.82|14295.82|14416.83|14296.83|14416.83|14296.83|14415.82|14295.82|10
1651699150000|2022-05-04 21:19:10|14416.77|14296.77|14416.58|14296.58|14416.77|14296.77|14416.47|14296.47|9
1651699160000|2022-05-04 21:19:20|14416.47|14296.47|14416.79|14296.79|14417.43|14297.43|14416.47|14296.47|10
1651699170000|2022-05-04 21:19:30|14416.94|14296.94|14416.36|14296.36|14416.94|14296.94|14416.24|14296.24|10
1651699180000|2022-05-04 21:19:40|14416.34|14296.34|14415.76|14295.76|14416.34|14296.34|14415.6|14295.6|10
1651699190000|2022-05-04 21:19:50|14415.91|14295.91|14416.05|14296.05|14416.12|14296.12|14415.69|14295.69|9
1651699200000|2022-05-04 21:20:00|14415.71|14295.71|14414.47|14294.47|14415.71|14295.71|14414.47|14294.47|8
1651699210000|2022-05-04 21:20:10|14414.18|14294.18|14414.67|14294.67|14414.82|14294.82|14414.13|14294.13|9
1651699220000|2022-05-04 21:20:20|14414.6|14294.6|14415.12|14295.12|14415.12|14295.12|14414.6|14294.6|9
1651699230000|2022-05-04 21:20:30|14415.01|14295.01|14414.99|14294.99|14415.07|14295.07|14414.6|14294.6|10
1651699240000|2022-05-04 21:20:40|14414.85|14294.85|14415.05|14295.05|14415.2|14295.2|14414.82|14294.82|9
1651699250000|2022-05-04 21:20:50|14415.16|14295.16|14415.42|14295.42|14415.62|14295.62|14415.16|14295.16|10
1651699260000|2022-05-04 21:21:00|14415.54|14295.54|14415.33|14295.33|14415.65|14295.65|14415.33|14295.33|9
1651699270000|2022-05-04 21:21:10|14415.37|14295.37|14415.63|14295.63|14415.9|14295.9|14415.37|14295.37|9
1651699280000|2022-05-04 21:21:20|14415.53|14295.53|14416.6|14296.6|14417.1|14297.1|14415.42|14295.42|10
1651699290000|2022-05-04 21:21:30|14416.27|14296.27|14418.69|14298.69|14418.69|14298.69|14416.27|14296.27|10
1651699300000|2022-05-04 21:21:40|14418.86|14298.86|14417.8|14297.8|14419.46|14299.46|14417.8|14297.8|10
1651699310000|2022-05-04 21:21:50|14417.51|14297.51|14417.35|14297.35|14417.51|14297.51|14417.08|14297.08|10
1651699320000|2022-05-04 21:22:00|14417.45|14297.45|14417.56|14297.56|14417.73|14297.73|14416.95|14296.95|8
1651699330000|2022-05-04 21:22:10|14417.62|14297.62|14417.55|14297.55|14417.62|14297.62|14416.76|14296.76|10
1651699340000|2022-05-04 21:22:20|14417.47|14297.47|14417|14297|14417.51|14297.51|14416.34|14296.34|9
1651699350000|2022-05-04 21:22:30|14416.85|14296.85|14417.1|14297.1|14417.25|14297.25|14416.71|14296.71|9
1651699360000|2022-05-04 21:22:40|14417.22|14297.22|14416.47|14296.47|14417.32|14297.32|14416.47|14296.47|10
1651699370000|2022-05-04 21:22:50|14416.44|14296.44|14415.98|14295.98|14416.52|14296.52|14415.98|14295.98|9
1651699380000|2022-05-04 21:23:00|14416.12|14296.12|14415.59|14295.59|14416.12|14296.12|14415.59|14295.59|9
1651699390000|2022-05-04 21:23:10|14415.68|14295.68|14415.22|14295.22|14415.68|14295.68|14415.15|14295.15|10
1651699400000|2022-05-04 21:23:20|14415.03|14295.03|14413.53|14293.53|14415.03|14295.03|14413.47|14293.47|9
1651699410000|2022-05-04 21:23:30|14412.76|14292.76|14412.67|14292.67|14412.76|14292.76|14412.49|14292.49|10
1651699420000|2022-05-04 21:23:40|14412.72|14292.72|14412.88|14292.88|14412.94|14292.94|14412.62|14292.62|9
1651699430000|2022-05-04 21:23:50|14412.84|14292.84|14412.78|14292.78|14412.95|14292.95|14412.7|14292.7|10
1651699440000|2022-05-04 21:24:00|14412.73|14292.73|14412.68|14292.68|14412.8|14292.8|14412.66|14292.66|5
1651699450000|2022-05-04 21:24:10|14412.65|14292.65|14412.4|14292.4|14412.65|14292.65|14412.4|14292.4|10
1651699460000|2022-05-04 21:24:20|14412.35|14292.35|14412.68|14292.68|14412.69|14292.69|14412.23|14292.23|8
1651699470000|2022-05-04 21:24:30|14412.82|14292.82|14413.15|14293.15|14413.24|14293.24|14412.82|14292.82|10
1651699480000|2022-05-04 21:24:40|14413.3|14293.3|14412.38|14292.38|14413.38|14293.38|14412.38|14292.38|9
1651699490000|2022-05-04 21:24:50|14412.45|14292.45|14410.97|14290.97|14412.45|14292.45|14410.97|14290.97|8
1651699500000|2022-05-04 21:25:00|14410.89|14290.89|14410.19|14290.19|14410.89|14290.89|14410.19|14290.19|8
1651699510000|2022-05-04 21:25:10|14410.08|14290.08|14410.21|14290.21|14410.28|14290.28|14410.08|14290.08|7
1651699520000|2022-05-04 21:25:20|14410.08|14290.08|14410.99|14290.99|14411|14291|14409.97|14289.97|8
1651699530000|2022-05-04 21:25:30|14410.78|14290.78|14410.8|14290.8|14411.02|14291.02|14410.78|14290.78|9
1651699540000|2022-05-04 21:25:40|14410.74|14290.74|14410.84|14290.84|14410.9|14290.9|14410.74|14290.74|5
1651699550000|2022-05-04 21:25:50|14410.81|14290.81|14411.22|14291.22|14411.38|14291.38|14410.78|14290.78|9
1651699560000|2022-05-04 21:26:00|14411.26|14291.26|14411.85|14291.85|14411.85|14291.85|14411.26|14291.26|9
1651699570000|2022-05-04 21:26:10|14411.87|14291.87|14412.3|14292.3|14412.32|14292.32|14411.87|14291.87|9
1651699580000|2022-05-04 21:26:20|14412.4|14292.4|14412.2|14292.2|14412.54|14292.54|14412.18|14292.18|8
1651699590000|2022-05-04 21:26:30|14412.15|14292.15|14412.53|14292.53|14412.65|14292.65|14412.1|14292.1|9
1651699600000|2022-05-04 21:26:40|14412.57|14292.57|14412.71|14292.71|14412.8|14292.8|14412.48|14292.48|9
1651699610000|2022-05-04 21:26:50|14412.63|14292.63|14413.1|14293.1|14413.14|14293.14|14412.63|14292.63|10
1651699620000|2022-05-04 21:27:00|14413.05|14293.05|14413.28|14293.28|14413.28|14293.28|14413.03|14293.03|8
1651699630000|2022-05-04 21:27:10|14413.29|14293.29|14413.41|14293.41|14413.55|14293.55|14413.29|14293.29|10
1651699640000|2022-05-04 21:27:20|14413.45|14293.45|14412.99|14292.99|14413.46|14293.46|14412.99|14292.99|8
1651699650000|2022-05-04 21:27:30|14412.92|14292.92|14412.33|14292.33|14412.92|14292.92|14412.33|14292.33|9
1651699660000|2022-05-04 21:27:40|14412.25|14292.25|14412.45|14292.45|14412.47|14292.47|14412.05|14292.05|8
1651699670000|2022-05-04 21:27:50|14412.03|14292.03|14414.7|14294.7|14414.7|14294.7|14412.03|14292.03|10
1651699680000|2022-05-04 21:28:00|14415.13|14295.13|14417.54|14297.54|14417.54|14297.54|14415.08|14295.08|10
1651699690000|2022-05-04 21:28:10|14416.68|14296.68|14419.13|14299.13|14419.13|14299.13|14416.68|14296.68|10
1651699700000|2022-05-04 21:28:20|14419.47|14299.47|14422.61|14302.61|14422.61|14302.61|14419.47|14299.47|10
1651699710000|2022-05-04 21:28:30|14422.68|14302.68|14422.54|14302.54|14422.68|14302.68|14422.27|14302.27|10
1651699720000|2022-05-04 21:28:40|14422.46|14302.46|14422.4|14302.4|14422.6|14302.6|14422.32|14302.32|10
1651699730000|2022-05-04 21:28:50|14422.37|14302.37|14424.36|14304.36|14424.36|14304.36|14422.31|14302.31|9
1651699740000|2022-05-04 21:29:00|14424.24|14304.24|14427.5|14307.5|14427.98|14307.98|14424.24|14304.24|10
1651699750000|2022-05-04 21:29:10|14427.45|14307.45|14426.77|14306.77|14427.45|14307.45|14426.77|14306.77|9
1651699760000|2022-05-04 21:29:20|14426.9|14306.9|14427.83|14307.83|14427.83|14307.83|14426.73|14306.73|9
1651699770000|2022-05-04 21:29:30|14427.91|14307.91|14427.79|14307.79|14428.06|14308.06|14427.79|14307.79|8
1651699780000|2022-05-04 21:29:40|14427.77|14307.77|14427.53|14307.53|14427.77|14307.77|14427.48|14307.48|10
1651699790000|2022-05-04 21:29:50|14427.52|14307.52|14427.66|14307.66|14427.76|14307.76|14427.36|14307.36|8
1651699800000|2022-05-04 21:30:00|14427.76|14307.76|14428.1|14308.1|14428.1|14308.1|14427.59|14307.59|9
1651699810000|2022-05-04 21:30:10|14427.96|14307.96|14429.12|14309.12|14429.17|14309.17|14427.96|14307.96|8
1651699820000|2022-05-04 21:30:20|14429.13|14309.13|14429.55|14309.55|14429.6|14309.6|14429.13|14309.13|8
1651699830000|2022-05-04 21:30:30|14429.43|14309.43|14430.18|14310.18|14430.18|14310.18|14429.43|14309.43|8
1651699840000|2022-05-04 21:30:40|14430.04|14310.04|14430.33|14310.33|14430.33|14310.33|14429.86|14309.86|9
1651699850000|2022-05-04 21:30:50|14430.79|14310.79|14431.07|14311.07|14431.34|14311.34|14430.79|14310.79|10
1651699860000|2022-05-04 21:31:00|14431.12|14311.12|14430.85|14310.85|14431.17|14311.17|14430.85|14310.85|9
1651699870000|2022-05-04 21:31:10|14430.97|14310.97|14430.04|14310.04|14430.97|14310.97|14430|14310|10
1651699880000|2022-05-04 21:31:20|14429.9|14309.9|14430.59|14310.59|14430.59|14310.59|14429.9|14309.9|8
1651699890000|2022-05-04 21:31:30|14430.68|14310.68|14430.64|14310.64|14430.76|14310.76|14430.51|14310.51|10
1651699900000|2022-05-04 21:31:40|14430.71|14310.71|14430.61|14310.61|14430.79|14310.79|14430.22|14310.22|10
1651699910000|2022-05-04 21:31:50|14430.48|14310.48|14429.99|14309.99|14430.83|14310.83|14429.99|14309.99|10
1651699920000|2022-05-04 21:32:00|14429.87|14309.87|14428.32|14308.32|14429.87|14309.87|14428.32|14308.32|9
1651699930000|2022-05-04 21:32:10|14428.21|14308.21|14425.23|14305.23|14428.21|14308.21|14425.23|14305.23|10
1651699940000|2022-05-04 21:32:20|14424.84|14304.84|14423.31|14303.31|14424.84|14304.84|14423.31|14303.31|10
1651699950000|2022-05-04 21:32:30|14423.47|14303.47|14423.64|14303.64|14423.72|14303.72|14422.99|14302.99|10
1651699960000|2022-05-04 21:32:40|14423.46|14303.46|14423.21|14303.21|14423.56|14303.56|14423.21|14303.21|8
1651699970000|2022-05-04 21:32:50|14423.28|14303.28|14423.52|14303.52|14423.52|14303.52|14423.09|14303.09|9
1651699980000|2022-05-04 21:33:00|14423.45|14303.45|14423.13|14303.13|14423.45|14303.45|14423.13|14303.13|8
1651699990000|2022-05-04 21:33:10|14423.16|14303.16|14422.81|14302.81|14423.16|14303.16|14422.72|14302.72|9
1651700000000|2022-05-04 21:33:20|14422.84|14302.84|14422.86|14302.86|14422.96|14302.96|14422.84|14302.84|8
1651700010000|2022-05-04 21:33:30|14422.98|14302.98|14423.2|14303.2|14423.2|14303.2|14422.94|14302.94|7
1651700020000|2022-05-04 21:33:40|14423.14|14303.14|14423.04|14303.04|14423.17|14303.17|14422.93|14302.93|7
1651700030000|2022-05-04 21:33:50|14423.54|14303.54|14424.05|14304.05|14424.05|14304.05|14423.54|14303.54|8
1651700040000|2022-05-04 21:34:00|14424.18|14304.18|14424.62|14304.62|14424.62|14304.62|14424.18|14304.18|9
1651700050000|2022-05-04 21:34:10|14424.65|14304.65|14424.47|14304.47|14424.78|14304.78|14424.34|14304.34|10
1651700060000|2022-05-04 21:34:20|14424.36|14304.36|14424.29|14304.29|14424.36|14304.36|14424.07|14304.07|8
1651700070000|2022-05-04 21:34:30|14424.3|14304.3|14424.2|14304.2|14424.3|14304.3|14424.09|14304.09|9
1651700080000|2022-05-04 21:34:40|14424.07|14304.07|14423.65|14303.65|14424.17|14304.17|14423.36|14303.36|8
1651700090000|2022-05-04 21:34:50|14423.73|14303.73|14424.06|14304.06|14424.06|14304.06|14423.56|14303.56|9
1651700100000|2022-05-04 21:35:00|14423.95|14303.95|14424.31|14304.31|14424.31|14304.31|14423.82|14303.82|10
1651700110000|2022-05-04 21:35:10|14424.19|14304.19|14424.16|14304.16|14424.19|14304.19|14423.84|14303.84|8
1651700120000|2022-05-04 21:35:20|14424.08|14304.08|14424.2|14304.2|14424.2|14304.2|14423.87|14303.87|9
1651700130000|2022-05-04 21:35:30|14424.23|14304.23|14424.26|14304.26|14424.3|14304.3|14424.18|14304.18|6
1651700140000|2022-05-04 21:35:40|14424.25|14304.25|14424.54|14304.54|14424.56|14304.56|14424.25|14304.25|9
1651700150000|2022-05-04 21:35:50|14424.64|14304.64|14425|14305|14425|14305|14424.64|14304.64|9
1651700160000|2022-05-04 21:36:00|14425.05|14305.05|14424.29|14304.29|14425.16|14305.16|14424.29|14304.29|9
1651700170000|2022-05-04 21:36:10|14424.19|14304.19|14424.54|14304.54|14424.91|14304.91|14424.1|14304.1|9
1651700180000|2022-05-04 21:36:20|14424.49|14304.49|14423.9|14303.9|14424.72|14304.72|14423.9|14303.9|9
1651700190000|2022-05-04 21:36:30|14423.86|14303.86|14423.65|14303.65|14423.9|14303.9|14423.65|14303.65|8
1651700200000|2022-05-04 21:36:40|14423.62|14303.62|14423.36|14303.36|14423.65|14303.65|14423.35|14303.35|9
1651700210000|2022-05-04 21:36:50|14423.35|14303.35|14423.56|14303.56|14423.56|14303.56|14423.12|14303.12|9
1651700220000|2022-05-04 21:37:00|14423.55|14303.55|14423.72|14303.72|14423.9|14303.9|14423.55|14303.55|10
1651700230000|2022-05-04 21:37:10|14423.68|14303.68|14423.45|14303.45|14423.97|14303.97|14423.23|14303.23|9
1651700240000|2022-05-04 21:37:20|14423.44|14303.44|14423.7|14303.7|14423.74|14303.74|14423.44|14303.44|8
1651700250000|2022-05-04 21:37:30|14423.65|14303.65|14422.56|14302.56|14423.65|14303.65|14422.56|14302.56|7
1651700260000|2022-05-04 21:37:40|14422.35|14302.35|14421.9|14301.9|14422.36|14302.36|14421.9|14301.9|8
1651700270000|2022-05-04 21:37:50|14421.92|14301.92|14422.12|14302.12|14422.12|14302.12|14421.75|14301.75|8
1651700280000|2022-05-04 21:38:00|14422.43|14302.43|14422.53|14302.53|14422.79|14302.79|14422.43|14302.43|10
1651700290000|2022-05-04 21:38:10|14423.21|14303.21|14423.66|14303.66|14423.77|14303.77|14423.2|14303.2|8
1651700300000|2022-05-04 21:38:20|14423.6|14303.6|14423.59|14303.59|14423.61|14303.61|14423.23|14303.23|9
1651700310000|2022-05-04 21:38:30|14423.57|14303.57|14423.85|14303.85|14423.89|14303.89|14423.21|14303.21|8
1651700320000|2022-05-04 21:38:40|14423.33|14303.33|14423.36|14303.36|14423.52|14303.52|14423.32|14303.32|8
1651700330000|2022-05-04 21:38:50|14423.35|14303.35|14423.5|14303.5|14423.69|14303.69|14423.31|14303.31|8
1651700340000|2022-05-04 21:39:00|14423.34|14303.34|14423.24|14303.24|14423.48|14303.48|14423.24|14303.24|9
1651700350000|2022-05-04 21:39:10|14423.42|14303.42|14422.86|14302.86|14423.42|14303.42|14422.86|14302.86|9
1651700360000|2022-05-04 21:39:20|14422.82|14302.82|14422.88|14302.88|14422.88|14302.88|14422.76|14302.76|8
1651700370000|2022-05-04 21:39:30|14422.99|14302.99|14423.1|14303.1|14423.11|14303.11|14422.98|14302.98|6
1651700380000|2022-05-04 21:39:40|14423.09|14303.09|14423.39|14303.39|14423.39|14303.39|14423|14303|7
1651700390000|2022-05-04 21:39:50|14423.19|14303.19|14422.64|14302.64|14423.19|14303.19|14422.19|14302.19|9
1651700400000|2022-05-04 21:40:00|14422.41|14302.41|14421.98|14301.98|14422.43|14302.43|14421.73|14301.73|10
1651700410000|2022-05-04 21:40:10|14422.06|14302.06|14421.88|14301.88|14422.06|14302.06|14421.43|14301.43|10
1651700420000|2022-05-04 21:40:20|14421.89|14301.89|14422.19|14302.19|14422.19|14302.19|14421.71|14301.71|9
1651700430000|2022-05-04 21:40:30|14422.08|14302.08|14421.24|14301.24|14422.08|14302.08|14421.11|14301.11|10
1651700440000|2022-05-04 21:40:40|14420.82|14300.82|14420.16|14300.16|14420.82|14300.82|14420.16|14300.16|9
1651700450000|2022-05-04 21:40:50|14420.2|14300.2|14420.61|14300.61|14420.86|14300.86|14420.2|14300.2|8
1651700460000|2022-05-04 21:41:00|14420.01|14300.01|14419.44|14299.44|14420.01|14300.01|14419.44|14299.44|10
1651700470000|2022-05-04 21:41:10|14419.39|14299.39|14419.47|14299.47|14419.51|14299.51|14419.33|14299.33|9
1651700480000|2022-05-04 21:41:20|14419.45|14299.45|14418.78|14298.78|14419.57|14299.57|14418.78|14298.78|10
1651700490000|2022-05-04 21:41:30|14418.18|14298.18|14418.55|14298.55|14418.55|14298.55|14417.99|14297.99|9
1651700500000|2022-05-04 21:41:40|14418.53|14298.53|14417.78|14297.78|14418.8|14298.8|14417.78|14297.78|8
1651700510000|2022-05-04 21:41:50|14417.66|14297.66|14416.44|14296.44|14417.66|14297.66|14416.44|14296.44|9
1651700520000|2022-05-04 21:42:00|14416.25|14296.25|14415.56|14295.56|14416.25|14296.25|14415.56|14295.56|10
1651700530000|2022-05-04 21:42:10|14415.33|14295.33|14415.08|14295.08|14415.93|14295.93|14415.08|14295.08|10
1651700540000|2022-05-04 21:42:20|14414.98|14294.98|14414.93|14294.93|14415.18|14295.18|14414.86|14294.86|6
1651700550000|2022-05-04 21:42:30|14414.85|14294.85|14414.53|14294.53|14414.87|14294.87|14414.53|14294.53|9
1651700560000|2022-05-04 21:42:40|14414.34|14294.34|14413.53|14293.53|14414.34|14294.34|14413.53|14293.53|8
1651700570000|2022-05-04 21:42:50|14413.5|14293.5|14412.42|14292.42|14413.56|14293.56|14412.42|14292.42|10
1651700580000|2022-05-04 21:43:00|14412.54|14292.54|14412.8|14292.8|14413.29|14293.29|14412.54|14292.54|10
1651700590000|2022-05-04 21:43:10|14412.75|14292.75|14412.03|14292.03|14412.86|14292.86|14412.03|14292.03|9
1651700600000|2022-05-04 21:43:20|14411.98|14291.98|14410.78|14290.78|14411.98|14291.98|14410.51|14290.51|9
1651700610000|2022-05-04 21:43:30|14410.22|14290.22|14407.86|14287.86|14410.31|14290.31|14407.86|14287.86|10
1651700620000|2022-05-04 21:43:40|14407.39|14287.39|14404.46|14284.46|14407.39|14287.39|14404.46|14284.46|10
1651700630000|2022-05-04 21:43:50|14404.14|14284.14|14402.7|14282.7|14404.14|14284.14|14402.7|14282.7|10
1651700640000|2022-05-04 21:44:00|14402.04|14282.04|14398.49|14278.49|14402.04|14282.04|14398.49|14278.49|10
1651700650000|2022-05-04 21:44:10|14398.32|14278.32|14397.51|14277.51|14398.63|14278.63|14397.47|14277.47|9
1651700660000|2022-05-04 21:44:20|14397.08|14277.08|14393.17|14273.17|14397.08|14277.08|14393.17|14273.17|10
1651700670000|2022-05-04 21:44:30|14392.85|14272.85|14386.07|14266.07|14392.85|14272.85|14386.07|14266.07|10
1651700680000|2022-05-04 21:44:40|14385.05|14265.05|14383.77|14263.77|14385.14|14265.14|14383.77|14263.77|10
1651700690000|2022-05-04 21:44:50|14383.76|14263.76|14383.05|14263.05|14383.84|14263.84|14383.05|14263.05|9
1651700700000|2022-05-04 21:45:00|14383.03|14263.03|14382.5|14262.5|14383.05|14263.05|14382.05|14262.05|10
1651700710000|2022-05-04 21:45:10|14383.66|14263.66|14384.75|14264.75|14384.75|14264.75|14383.66|14263.66|9
1651700720000|2022-05-04 21:45:20|14385.09|14265.09|14386.25|14266.25|14386.27|14266.27|14385.09|14265.09|10
1651700730000|2022-05-04 21:45:30|14386.2|14266.2|14387.56|14267.56|14387.56|14267.56|14386.2|14266.2|9
1651700740000|2022-05-04 21:45:40|14387.81|14267.81|14388.07|14268.07|14388.07|14268.07|14387.62|14267.62|7
1651700750000|2022-05-04 21:45:50|14388.02|14268.02|14388.2|14268.2|14388.2|14268.2|14387.98|14267.98|9
1651700760000|2022-05-04 21:46:00|14388.22|14268.22|14389.12|14269.12|14389.12|14269.12|14388.21|14268.21|9
1651700770000|2022-05-04 21:46:10|14389.34|14269.34|14390.08|14270.08|14390.18|14270.18|14389.34|14269.34|9
1651700780000|2022-05-04 21:46:20|14390.12|14270.12|14391.42|14271.42|14391.42|14271.42|14390.09|14270.09|10
1651700790000|2022-05-04 21:46:30|14391.87|14271.87|14393.46|14273.46|14393.46|14273.46|14391.87|14271.87|10
1651700800000|2022-05-04 21:46:40|14394.69|14274.69|14394.42|14274.42|14394.69|14274.69|14394.42|14274.42|8
1651700810000|2022-05-04 21:46:50|14394.37|14274.37|14394.01|14274.01|14394.46|14274.46|14393.85|14273.85|10
1651700820000|2022-05-04 21:47:00|14393.69|14273.69|14393.41|14273.41|14394.09|14274.09|14393.41|14273.41|9
1651700830000|2022-05-04 21:47:10|14393.16|14273.16|14393.3|14273.3|14393.31|14273.31|14392.9|14272.9|9
1651700840000|2022-05-04 21:47:20|14393.39|14273.39|14394.02|14274.02|14394.02|14274.02|14393.38|14273.38|10
1651700850000|2022-05-04 21:47:30|14394.03|14274.03|14394.26|14274.26|14394.26|14274.26|14394.03|14274.03|9
1651700860000|2022-05-04 21:47:40|14394.19|14274.19|14394.46|14274.46|14394.51|14274.51|14394.13|14274.13|9
1651700870000|2022-05-04 21:47:50|14394.53|14274.53|14394.74|14274.74|14394.97|14274.97|14394.53|14274.53|9
1651700880000|2022-05-04 21:48:00|14394.77|14274.77|14393.97|14273.97|14394.77|14274.77|14393.9|14273.9|9
1651700890000|2022-05-04 21:48:10|14393.98|14273.98|14393.93|14273.93|14394.09|14274.09|14393.51|14273.51|9
1651700900000|2022-05-04 21:48:20|14393.94|14273.94|14395.94|14275.94|14396.26|14276.26|14393.91|14273.91|10
1651700910000|2022-05-04 21:48:30|14396.22|14276.22|14399.27|14279.27|14399.27|14279.27|14396.22|14276.22|10
1651700920000|2022-05-04 21:48:40|14399.7|14279.7|14398.66|14278.66|14399.74|14279.74|14398.66|14278.66|10
1651700930000|2022-05-04 21:48:50|14398.65|14278.65|14398.74|14278.74|14399.31|14279.31|14398.58|14278.58|10
1651700940000|2022-05-04 21:49:00|14398.7|14278.7|14398.87|14278.87|14398.87|14278.87|14397.32|14277.32|10
1651700950000|2022-05-04 21:49:10|14398.88|14278.88|14402.27|14282.27|14402.27|14282.27|14398.88|14278.88|10
1651700960000|2022-05-04 21:49:20|14402.28|14282.28|14401.74|14281.74|14402.84|14282.84|14401.57|14281.57|10
1651700970000|2022-05-04 21:49:30|14401.92|14281.92|14403.03|14283.03|14403.73|14283.73|14401.92|14281.92|10
1651700980000|2022-05-04 21:49:40|14402.93|14282.93|14402.79|14282.79|14403.15|14283.15|14402.62|14282.62|10
1651700990000|2022-05-04 21:49:50|14402.6|14282.6|14403.44|14283.44|14403.44|14283.44|14402.3|14282.3|10
1651701000000|2022-05-04 21:50:00|14403.48|14283.48|14404.32|14284.32|14404.32|14284.32|14402.57|14282.57|10
1651701010000|2022-05-04 21:50:10|14403.85|14283.85|14408.43|14288.43|14408.43|14288.43|14403.85|14283.85|10
1651701020000|2022-05-04 21:50:20|14409.09|14289.09|14411.67|14291.67|14412.09|14292.09|14408.59|14288.59|10
1651701030000|2022-05-04 21:50:30|14411.81|14291.81|14408.83|14288.83|14411.81|14291.81|14408.83|14288.83|10
1651701040000|2022-05-04 21:50:40|14409.93|14289.93|14416.25|14296.25|14416.37|14296.37|14409.93|14289.93|10
1651701050000|2022-05-04 21:50:50|14416.66|14296.66|14417.21|14297.21|14417.21|14297.21|14416.6|14296.6|10
1651701060000|2022-05-04 21:51:00|14417.34|14297.34|14417.02|14297.02|14417.51|14297.51|14417.02|14297.02|10
1651701070000|2022-05-04 21:51:10|14416.71|14296.71|14414.47|14294.47|14416.71|14296.71|14414.47|14294.47|9
1651701080000|2022-05-04 21:51:20|14414.34|14294.34|14411.47|14291.47|14414.49|14294.49|14411.47|14291.47|10
1651701090000|2022-05-04 21:51:30|14411.73|14291.73|14410.63|14290.63|14411.73|14291.73|14410.45|14290.45|10
1651701100000|2022-05-04 21:51:40|14410.54|14290.54|14410.1|14290.1|14410.54|14290.54|14409.2|14289.2|9
1651701110000|2022-05-04 21:51:50|14410.16|14290.16|14409.74|14289.74|14410.2|14290.2|14409.74|14289.74|10
1651701120000|2022-05-04 21:52:00|14409.24|14289.24|14409.56|14289.56|14409.6|14289.6|14409.03|14289.03|10
1651701130000|2022-05-04 21:52:10|14409.82|14289.82|14409.48|14289.48|14410.07|14290.07|14409.29|14289.29|10
1651701140000|2022-05-04 21:52:20|14409.44|14289.44|14408.75|14288.75|14409.44|14289.44|14408.58|14288.58|10
1651701150000|2022-05-04 21:52:30|14408.6|14288.6|14407.97|14287.97|14408.65|14288.65|14407.97|14287.97|10
1651701160000|2022-05-04 21:52:40|14408.06|14288.06|14408|14288|14408.06|14288.06|14407.32|14287.32|10
1651701170000|2022-05-04 21:52:50|14408.43|14288.43|14410.56|14290.56|14410.56|14290.56|14408.43|14288.43|10
1651701180000|2022-05-04 21:53:00|14410.5|14290.5|14414.2|14294.2|14414.47|14294.47|14410.5|14290.5|10
1651701190000|2022-05-04 21:53:10|14413.95|14293.95|14408.87|14288.87|14414.04|14294.04|14408.87|14288.87|10
1651701200000|2022-05-04 21:53:20|14408.52|14288.52|14408.09|14288.09|14408.73|14288.73|14407.57|14287.57|10
1651701210000|2022-05-04 21:53:30|14408.11|14288.11|14407.2|14287.2|14408.49|14288.49|14407.18|14287.18|10
1651701220000|2022-05-04 21:53:40|14407.41|14287.41|14407.86|14287.86|14407.9|14287.9|14407.41|14287.41|9
1651701230000|2022-05-04 21:53:50|14407.5|14287.5|14405.69|14285.69|14407.79|14287.79|14405.69|14285.69|9
1651701240000|2022-05-04 21:54:00|14405.67|14285.67|14405.6|14285.6|14406.36|14286.36|14405.37|14285.37|10
1651701250000|2022-05-04 21:54:10|14405.46|14285.46|14404.39|14284.39|14405.72|14285.72|14404.39|14284.39|10
1651701260000|2022-05-04 21:54:20|14404.38|14284.38|14404.9|14284.9|14404.9|14284.9|14404.03|14284.03|9
1651701270000|2022-05-04 21:54:30|14404.47|14284.47|14404|14284|14404.71|14284.71|14404|14284|10
1651701280000|2022-05-04 21:54:40|14404.22|14284.22|14403.41|14283.41|14404.48|14284.48|14403.36|14283.36|10
1651701290000|2022-05-04 21:54:50|14403.3|14283.3|14404.28|14284.28|14404.28|14284.28|14403.18|14283.18|10
1651701300000|2022-05-04 21:55:00|14404.06|14284.06|14404.01|14284.01|14404.52|14284.52|14404.01|14284.01|9
1651701310000|2022-05-04 21:55:10|14404.09|14284.09|14404.56|14284.56|14404.56|14284.56|14402.97|14282.97|10
1651701320000|2022-05-04 21:55:20|14404.73|14284.73|14404.14|14284.14|14404.76|14284.76|14404.14|14284.14|10
1651701330000|2022-05-04 21:55:30|14404.62|14284.62|14405.32|14285.32|14405.35|14285.35|14404.59|14284.59|10
1651701340000|2022-05-04 21:55:40|14405.33|14285.33|14407.41|14287.41|14407.41|14287.41|14405.03|14285.03|10
1651701350000|2022-05-04 21:55:50|14407.37|14287.37|14407.2|14287.2|14407.37|14287.37|14406.38|14286.38|10
1651701360000|2022-05-04 21:56:00|14407.15|14287.15|14407.84|14287.84|14408.32|14288.32|14407.06|14287.06|10
1651701370000|2022-05-04 21:56:10|14408.98|14288.98|14409.27|14289.27|14409.99|14289.99|14408.88|14288.88|10
1651701380000|2022-05-04 21:56:20|14408.12|14288.12|14407.44|14287.44|14408.12|14288.12|14407.15|14287.15|9
1651701390000|2022-05-04 21:56:30|14407.66|14287.66|14407.76|14287.76|14408.75|14288.75|14407.56|14287.56|10
1651701400000|2022-05-04 21:56:40|14407.88|14287.88|14407.59|14287.59|14407.88|14287.88|14407.59|14287.59|9
1651701410000|2022-05-04 21:56:50|14407.75|14287.75|14407.27|14287.27|14408.1|14288.1|14406.97|14286.97|9
1651701420000|2022-05-04 21:57:00|14406.75|14286.75|14406.02|14286.02|14406.76|14286.76|14406.02|14286.02|10
1651701430000|2022-05-04 21:57:10|14406.06|14286.06|14405.63|14285.63|14406.06|14286.06|14405.5|14285.5|9
1651701440000|2022-05-04 21:57:20|14405.6|14285.6|14406.38|14286.38|14406.38|14286.38|14405.6|14285.6|7
1651701450000|2022-05-04 21:57:30|14406.28|14286.28|14406.08|14286.08|14406.35|14286.35|14405.95|14285.95|10
1651701460000|2022-05-04 21:57:40|14405.99|14285.99|14403.39|14283.39|14405.99|14285.99|14403.39|14283.39|9
1651701470000|2022-05-04 21:57:50|14402.84|14282.84|14403.59|14283.59|14403.75|14283.75|14402.84|14282.84|10
1651701480000|2022-05-04 21:58:00|14403.65|14283.65|14404.1|14284.1|14404.19|14284.19|14403.65|14283.65|7
1651701490000|2022-05-04 21:58:10|14404.33|14284.33|14405.41|14285.41|14405.41|14285.41|14404.3|14284.3|10
1651701500000|2022-05-04 21:58:20|14405.26|14285.26|14406.47|14286.47|14406.55|14286.55|14405.26|14285.26|9
1651701510000|2022-05-04 21:58:30|14406.93|14286.93|14406.72|14286.72|14406.93|14286.93|14406.15|14286.15|10
1651701520000|2022-05-04 21:58:40|14406.96|14286.96|14406.52|14286.52|14407.06|14287.06|14406.33|14286.33|10
1651701530000|2022-05-04 21:58:50|14406.47|14286.47|14406.54|14286.54|14406.54|14286.54|14406.12|14286.12|10
1651701540000|2022-05-04 21:59:00|14406.57|14286.57|14406.04|14286.04|14406.67|14286.67|14406|14286|10
1651701550000|2022-05-04 21:59:10|14406.1|14286.1|14406.05|14286.05|14406.28|14286.28|14405.96|14285.96|9
1651701560000|2022-05-04 21:59:20|14406|14286|14405.79|14285.79|14406.39|14286.39|14405.75|14285.75|10
1651701570000|2022-05-04 21:59:30|14405.84|14285.84|14405.32|14285.32|14406.01|14286.01|14405.32|14285.32|10
1651701580000|2022-05-04 21:59:40|14405.31|14285.31|14404.92|14284.92|14405.58|14285.58|14404.92|14284.92|10
1651701590000|2022-05-04 21:59:50|14404.83|14284.83|14404.11|14284.11|14404.83|14284.83|14404.11|14284.11|10
1651701600000|2022-05-04 22:00:00|14404.17|14284.17|14404.32|14284.32|14404.62|14284.62|14404.17|14284.17|8
1651701610000|2022-05-04 22:00:10|14404.33|14284.33|14406.41|14286.41|14406.41|14286.41|14404.33|14284.33|10
1651701620000|2022-05-04 22:00:20|14406.46|14286.46|14409.63|14289.63|14409.63|14289.63|14406.46|14286.46|10
1651701630000|2022-05-04 22:00:30|14409.76|14289.76|14410|14290|14410.08|14290.08|14409.02|14289.02|10
1651701640000|2022-05-04 22:00:40|14410.01|14290.01|14409.98|14289.98|14410.47|14290.47|14409.98|14289.98|8
1651701650000|2022-05-04 22:00:50|14410.29|14290.29|14411|14291|14411.32|14291.32|14410.29|14290.29|10
1651701660000|2022-05-04 22:01:00|14410.9|14290.9|14411.12|14291.12|14411.12|14291.12|14410.9|14290.9|9
1651701670000|2022-05-04 22:01:10|14411.22|14291.22|14411.41|14291.41|14411.91|14291.91|14411.22|14291.22|10
1651701680000|2022-05-04 22:01:20|14411.54|14291.54|14413.18|14293.18|14413.18|14293.18|14411.42|14291.42|10
1651701690000|2022-05-04 22:01:30|14413.08|14293.08|14411.51|14291.51|14413.08|14293.08|14411.51|14291.51|10
1651701700000|2022-05-04 22:01:40|14411.61|14291.61|14411.12|14291.12|14411.61|14291.61|14411.03|14291.03|9
1651701710000|2022-05-04 22:01:50|14411.03|14291.03|14410.88|14290.88|14411.03|14291.03|14410.74|14290.74|9
1651701720000|2022-05-04 22:02:00|14410.85|14290.85|14409.96|14289.96|14410.89|14290.89|14409.95|14289.95|9
1651701730000|2022-05-04 22:02:10|14410.05|14290.05|14409.84|14289.84|14410.05|14290.05|14409.32|14289.32|10
1651701740000|2022-05-04 22:02:20|14409.79|14289.79|14410.03|14290.03|14410.15|14290.15|14409.79|14289.79|7
1651701750000|2022-05-04 22:02:30|14410.04|14290.04|14410.72|14290.72|14410.72|14290.72|14409.64|14289.64|8
1651701760000|2022-05-04 22:02:40|14410.82|14290.82|14411.87|14291.87|14411.87|14291.87|14410.74|14290.74|9
1651701770000|2022-05-04 22:02:50|14413.34|14293.34|14413.54|14293.54|14414.07|14294.07|14413.34|14293.34|10
1651701780000|2022-05-04 22:03:00|14413.49|14293.49|14414.71|14294.71|14414.71|14294.71|14413.21|14293.21|10
1651701790000|2022-05-04 22:03:10|14414.37|14294.37|14414.03|14294.03|14414.37|14294.37|14414.01|14294.01|8
1651701800000|2022-05-04 22:03:20|14414.14|14294.14|14412.83|14292.83|14414.16|14294.16|14412.59|14292.59|7
1651701810000|2022-05-04 22:03:30|14412.65|14292.65|14412.36|14292.36|14412.69|14292.69|14412.36|14292.36|9
1651701820000|2022-05-04 22:03:40|14412.46|14292.46|14412.75|14292.75|14412.8|14292.8|14412.14|14292.14|9
1651701830000|2022-05-04 22:03:50|14412.61|14292.61|14411.61|14291.61|14412.61|14292.61|14411.52|14291.52|9
1651701840000|2022-05-04 22:04:00|14411.28|14291.28|14411.46|14291.46|14411.57|14291.57|14410.87|14290.87|10
1651701850000|2022-05-04 22:04:10|14411.5|14291.5|14411.71|14291.71|14411.86|14291.86|14411.47|14291.47|7
1651701860000|2022-05-04 22:04:20|14411.61|14291.61|14411.26|14291.26|14411.62|14291.62|14411.26|14291.26|8
1651701870000|2022-05-04 22:04:30|14410.6|14290.6|14410.42|14290.42|14411.13|14291.13|14410.42|14290.42|9
1651701880000|2022-05-04 22:04:40|14410.52|14290.52|14410.31|14290.31|14410.81|14290.81|14410.27|14290.27|6
1651701890000|2022-05-04 22:04:50|14409.88|14289.88|14409.07|14289.07|14409.88|14289.88|14408.99|14288.99|9
1651701900000|2022-05-04 22:05:00|14409.02|14289.02|14408.66|14288.66|14409.02|14289.02|14408.51|14288.51|8
1651701910000|2022-05-04 22:05:10|14409.52|14289.52|14410.92|14290.92|14410.92|14290.92|14409.52|14289.52|10
1651701920000|2022-05-04 22:05:20|14411.11|14291.11|14411.06|14291.06|14411.22|14291.22|14410.97|14290.97|10
1651701930000|2022-05-04 22:05:30|14410.92|14290.92|14411.74|14291.74|14411.74|14291.74|14410.62|14290.62|9
1651701940000|2022-05-04 22:05:40|14411.48|14291.48|14411.37|14291.37|14411.65|14291.65|14411.32|14291.32|8
1651701950000|2022-05-04 22:05:50|14411.23|14291.23|14411.81|14291.81|14411.84|14291.84|14411.23|14291.23|10
1651701960000|2022-05-04 22:06:00|14411.83|14291.83|14412.31|14292.31|14412.31|14292.31|14411.83|14291.83|7
1651701970000|2022-05-04 22:06:10|14412.41|14292.41|14411.05|14291.05|14412.53|14292.53|14411.05|14291.05|9
1651701980000|2022-05-04 22:06:20|14411.2|14291.2|14410.23|14290.23|14411.2|14291.2|14410.23|14290.23|8
1651701990000|2022-05-04 22:06:30|14410.16|14290.16|14408.06|14288.06|14410.22|14290.22|14408.06|14288.06|9
1651702000000|2022-05-04 22:06:40|14407.97|14287.97|14409.64|14289.64|14409.64|14289.64|14407.61|14287.61|9
1651702010000|2022-05-04 22:06:50|14409.47|14289.47|14410.97|14290.97|14410.97|14290.97|14409.09|14289.09|10
1651702020000|2022-05-04 22:07:00|14411.8|14291.8|14413.79|14293.79|14413.79|14293.79|14411.8|14291.8|10
1651702030000|2022-05-04 22:07:10|14414.76|14294.76|14415.91|14295.91|14416.02|14296.02|14414.76|14294.76|8
1651702040000|2022-05-04 22:07:20|14416.01|14296.01|14415.04|14295.04|14416.01|14296.01|14415.04|14295.04|10
1651702050000|2022-05-04 22:07:30|14414.85|14294.85|14418.7|14298.7|14419.11|14299.11|14414.52|14294.52|10
1651702060000|2022-05-04 22:07:40|14418.52|14298.52|14419.23|14299.23|14419.55|14299.55|14418.52|14298.52|10
1651702070000|2022-05-04 22:07:50|14419.4|14299.4|14420.56|14300.56|14420.56|14300.56|14419.4|14299.4|10
1651702080000|2022-05-04 22:08:00|14420.44|14300.44|14420.12|14300.12|14420.44|14300.44|14419.91|14299.91|9
1651702090000|2022-05-04 22:08:10|14420.2|14300.2|14418.83|14298.83|14420.2|14300.2|14418.61|14298.61|10
1651702100000|2022-05-04 22:08:20|14419.48|14299.48|14418.5|14298.5|14419.51|14299.51|14418.19|14298.19|10
1651702110000|2022-05-04 22:08:30|14418.49|14298.49|14416.69|14296.69|14418.49|14298.49|14416.69|14296.69|10
1651702120000|2022-05-04 22:08:40|14416.68|14296.68|14416.45|14296.45|14416.85|14296.85|14416.41|14296.41|10
1651702130000|2022-05-04 22:08:50|14416.06|14296.06|14417.09|14297.09|14417.14|14297.14|14416.06|14296.06|10
1651702140000|2022-05-04 22:09:00|14417.08|14297.08|14415.29|14295.29|14417.08|14297.08|14415.16|14295.16|9
1651702150000|2022-05-04 22:09:10|14415.23|14295.23|14414.69|14294.69|14415.23|14295.23|14414.54|14294.54|10
1651702160000|2022-05-04 22:09:20|14414.87|14294.87|14415.68|14295.68|14415.75|14295.75|14414.87|14294.87|9
1651702170000|2022-05-04 22:09:30|14415.74|14295.74|14416.6|14296.6|14416.6|14296.6|14415.74|14295.74|9
1651702180000|2022-05-04 22:09:40|14416.59|14296.59|14417.44|14297.44|14417.49|14297.49|14416.59|14296.59|9
1651702190000|2022-05-04 22:09:50|14416.56|14296.56|14415.45|14295.45|14416.56|14296.56|14415.45|14295.45|10
1651702200000|2022-05-04 22:10:00|14415.11|14295.11|14413.99|14293.99|14415.11|14295.11|14413.4|14293.4|9
1651702210000|2022-05-04 22:10:10|14414.62|14294.62|14418.09|14298.09|14418.09|14298.09|14414.62|14294.62|10
1651702220000|2022-05-04 22:10:20|14418.26|14298.26|14417.46|14297.46|14418.52|14298.52|14417.46|14297.46|9
1651702230000|2022-05-04 22:10:30|14417.15|14297.15|14417.54|14297.54|14417.54|14297.54|14416.38|14296.38|10
1651702240000|2022-05-04 22:10:40|14416.78|14296.78|14415.43|14295.43|14416.78|14296.78|14415.43|14295.43|10
1651702250000|2022-05-04 22:10:50|14415.33|14295.33|14415.47|14295.47|14415.85|14295.85|14415.06|14295.06|10
1651702260000|2022-05-04 22:11:00|14415.18|14295.18|14414.75|14294.75|14415.18|14295.18|14414.75|14294.75|10
1651702270000|2022-05-04 22:11:10|14414.79|14294.79|14414.18|14294.18|14414.83|14294.83|14414.16|14294.16|10
1651702280000|2022-05-04 22:11:20|14414.09|14294.09|14414.09|14294.09|14414.13|14294.13|14413.71|14293.71|10
1651702290000|2022-05-04 22:11:30|14414.11|14294.11|14413.51|14293.51|14414.11|14294.11|14413.51|14293.51|9
1651702300000|2022-05-04 22:11:40|14413.46|14293.46|14410.54|14290.54|14413.77|14293.77|14410.54|14290.54|10
1651702310000|2022-05-04 22:11:50|14410.5|14290.5|14410.51|14290.51|14410.71|14290.71|14410.02|14290.02|10
1651702320000|2022-05-04 22:12:00|14410.47|14290.47|14409.65|14289.65|14410.48|14290.48|14409.65|14289.65|8
1651702330000|2022-05-04 22:12:10|14409.69|14289.69|14409.24|14289.24|14410.5|14290.5|14409.24|14289.24|9
1651702340000|2022-05-04 22:12:20|14409.49|14289.49|14409.47|14289.47|14409.95|14289.95|14409.06|14289.06|10
1651702350000|2022-05-04 22:12:30|14409.42|14289.42|14408.82|14288.82|14409.43|14289.43|14408.82|14288.82|10
1651702360000|2022-05-04 22:12:40|14408.89|14288.89|14407.38|14287.38|14408.89|14288.89|14407.38|14287.38|10
1651702370000|2022-05-04 22:12:50|14407.45|14287.45|14406.83|14286.83|14407.45|14287.45|14406.79|14286.79|9
1651702380000|2022-05-04 22:13:00|14406.88|14286.88|14406.74|14286.74|14407|14287|14406.74|14286.74|10
1651702390000|2022-05-04 22:13:10|14406.8|14286.8|14406.11|14286.11|14406.8|14286.8|14406.11|14286.11|10
1651702400000|2022-05-04 22:13:20|14405.99|14285.99|14404.69|14284.69|14405.99|14285.99|14404.69|14284.69|10
1651702410000|2022-05-04 22:13:30|14404.6|14284.6|14405.19|14285.19|14405.19|14285.19|14404.38|14284.38|9
1651702420000|2022-05-04 22:13:40|14405.55|14285.55|14406.95|14286.95|14406.95|14286.95|14405.55|14285.55|10
1651702430000|2022-05-04 22:13:50|14406.88|14286.88|14407.61|14287.61|14407.69|14287.69|14406.88|14286.88|9
1651702440000|2022-05-04 22:14:00|14407.5|14287.5|14407.19|14287.19|14407.5|14287.5|14406.55|14286.55|10
1651702450000|2022-05-04 22:14:10|14407.31|14287.31|14407.21|14287.21|14408.44|14288.44|14407.1|14287.1|10
1651702460000|2022-05-04 22:14:20|14407.22|14287.22|14407.17|14287.17|14407.57|14287.57|14406.94|14286.94|9
1651702470000|2022-05-04 22:14:30|14407.11|14287.11|14405.13|14285.13|14407.11|14287.11|14405.13|14285.13|10
1651702480000|2022-05-04 22:14:40|14405.81|14285.81|14405.31|14285.31|14405.81|14285.81|14405.08|14285.08|9
1651702490000|2022-05-04 22:14:50|14405.05|14285.05|14404.24|14284.24|14405.16|14285.16|14404.07|14284.07|10
1651702500000|2022-05-04 22:15:00|14403.76|14283.76|14402.97|14282.97|14403.76|14283.76|14402.97|14282.97|9
1651702510000|2022-05-04 22:15:10|14402.8|14282.8|14404.39|14284.39|14404.6|14284.6|14402.8|14282.8|10
1651702520000|2022-05-04 22:15:20|14404.7|14284.7|14405.82|14285.82|14406.22|14286.22|14404.66|14284.66|10
1651702530000|2022-05-04 22:15:30|14406.31|14286.31|14405.88|14285.88|14406.56|14286.56|14405.88|14285.88|9
1651702540000|2022-05-04 22:15:40|14405.49|14285.49|14405.06|14285.06|14405.7|14285.7|14404.69|14284.69|10
1651702550000|2022-05-04 22:15:50|14405.14|14285.14|14407.03|14287.03|14407.03|14287.03|14405.14|14285.14|10
1651702560000|2022-05-04 22:16:00|14407.13|14287.13|14408.15|14288.15|14408.15|14288.15|14407.13|14287.13|9
1651702570000|2022-05-04 22:16:10|14408.03|14288.03|14407.08|14287.08|14408.03|14288.03|14406.96|14286.96|10
1651702580000|2022-05-04 22:16:20|14407.65|14287.65|14407.54|14287.54|14407.65|14287.65|14407.06|14287.06|9
1651702590000|2022-05-04 22:16:30|14407.57|14287.57|14408.1|14288.1|14408.1|14288.1|14407.46|14287.46|9
1651702600000|2022-05-04 22:16:40|14408.12|14288.12|14408.91|14288.91|14408.91|14288.91|14408.12|14288.12|10
1651702610000|2022-05-04 22:16:50|14408.71|14288.71|14409.01|14289.01|14409.01|14289.01|14408.71|14288.71|9
1651702620000|2022-05-04 22:17:00|14411.26|14291.26|14413.25|14293.25|14413.25|14293.25|14411.15|14291.15|9
1651702630000|2022-05-04 22:17:10|14413.39|14293.39|14414.03|14294.03|14414.03|14294.03|14413.11|14293.11|10
1651702640000|2022-05-04 22:17:20|14414.17|14294.17|14414.73|14294.73|14414.92|14294.92|14414.17|14294.17|10
1651702650000|2022-05-04 22:17:30|14414.96|14294.96|14417.97|14297.97|14419.06|14299.06|14414.96|14294.96|10
1651702660000|2022-05-04 22:17:40|14418.21|14298.21|14417.94|14297.94|14418.21|14298.21|14417.42|14297.42|10
1651702670000|2022-05-04 22:17:50|14418.11|14298.11|14418.81|14298.81|14419|14299|14418.09|14298.09|10
1651702680000|2022-05-04 22:18:00|14418.53|14298.53|14416.79|14296.79|14418.59|14298.59|14416.79|14296.79|10
1651702690000|2022-05-04 22:18:10|14416.39|14296.39|14416.88|14296.88|14416.88|14296.88|14416.07|14296.07|10
1651702700000|2022-05-04 22:18:20|14417.05|14297.05|14420.6|14300.6|14420.6|14300.6|14417.05|14297.05|10
1651702710000|2022-05-04 22:18:30|14421.2|14301.2|14420.26|14300.26|14421.27|14301.27|14420.26|14300.26|10
1651702720000|2022-05-04 22:18:40|14419.62|14299.62|14411.56|14291.56|14419.78|14299.78|14411.56|14291.56|10
1651702730000|2022-05-04 22:18:50|14411.54|14291.54|14408.7|14288.7|14411.64|14291.64|14408.7|14288.7|10
1651702740000|2022-05-04 22:19:00|14408.73|14288.73|14409.04|14289.04|14409.04|14289.04|14408.4|14288.4|10
1651702750000|2022-05-04 22:19:10|14409.14|14289.14|14410.49|14290.49|14410.49|14290.49|14409.14|14289.14|9
1651702760000|2022-05-04 22:19:20|14410.39|14290.39|14411.98|14291.98|14412.34|14292.34|14410.39|14290.39|10
1651702770000|2022-05-04 22:19:30|14411.65|14291.65|14411.54|14291.54|14411.95|14291.95|14411.54|14291.54|10
1651702780000|2022-05-04 22:19:40|14411.56|14291.56|14413.2|14293.2|14413.2|14293.2|14411.56|14291.56|10
1651702790000|2022-05-04 22:19:50|14413.24|14293.24|14412.99|14292.99|14413.48|14293.48|14412.99|14292.99|10
1651702800000|2022-05-04 22:20:00|14413.01|14293.01|14413.38|14293.38|14413.88|14293.88|14412.83|14292.83|10
1651702810000|2022-05-04 22:20:10|14413.56|14293.56|14413.1|14293.1|14413.74|14293.74|14413.1|14293.1|10
1651702820000|2022-05-04 22:20:20|14413.16|14293.16|14413.32|14293.32|14413.41|14293.41|14413.11|14293.11|9
1651702830000|2022-05-04 22:20:30|14413.31|14293.31|14413.5|14293.5|14413.5|14293.5|14413.26|14293.26|6
1651702840000|2022-05-04 22:20:40|14413.46|14293.46|14415|14295|14415.01|14295.01|14413.46|14293.46|10
1651702850000|2022-05-04 22:20:50|14415.09|14295.09|14415.88|14295.88|14415.97|14295.97|14415.09|14295.09|10
1651702860000|2022-05-04 22:21:00|14415.77|14295.77|14415.52|14295.52|14416.54|14296.54|14415.52|14295.52|9
1651702870000|2022-05-04 22:21:10|14415.41|14295.41|14415.48|14295.48|14415.59|14295.59|14415.21|14295.21|10
1651702880000|2022-05-04 22:21:20|14414.82|14294.82|14413.53|14293.53|14414.85|14294.85|14413.53|14293.53|10
1651702890000|2022-05-04 22:21:30|14413.85|14293.85|14413.25|14293.25|14414.05|14294.05|14413.25|14293.25|9
1651702900000|2022-05-04 22:21:40|14413.38|14293.38|14413.25|14293.25|14413.54|14293.54|14413.25|14293.25|9
1651702910000|2022-05-04 22:21:50|14413.29|14293.29|14413.92|14293.92|14413.93|14293.93|14413.17|14293.17|7
1651702920000|2022-05-04 22:22:00|14413.71|14293.71|14413.42|14293.42|14413.71|14293.71|14413.29|14293.29|10
1651702930000|2022-05-04 22:22:10|14412.77|14292.77|14412.65|14292.65|14412.91|14292.91|14412.65|14292.65|9
1651702940000|2022-05-04 22:22:20|14412.61|14292.61|14412.92|14292.92|14412.92|14292.92|14412.23|14292.23|9
1651702950000|2022-05-04 22:22:30|14412.85|14292.85|14412.98|14292.98|14413.1|14293.1|14412.6|14292.6|10
1651702960000|2022-05-04 22:22:40|14413.2|14293.2|14414.78|14294.78|14414.78|14294.78|14413.2|14293.2|10
1651702970000|2022-05-04 22:22:50|14415.4|14295.4|14416.74|14296.74|14416.78|14296.78|14415.4|14295.4|10
1651702980000|2022-05-04 22:23:00|14416.79|14296.79|14416.69|14296.69|14416.86|14296.86|14416.44|14296.44|10
1651702990000|2022-05-04 22:23:10|14416.54|14296.54|14415.29|14295.29|14416.6|14296.6|14415.29|14295.29|10
1651703000000|2022-05-04 22:23:20|14415.86|14295.86|14415.33|14295.33|14415.86|14295.86|14415.33|14295.33|9
1651703010000|2022-05-04 22:23:30|14415.29|14295.29|14414.99|14294.99|14415.29|14295.29|14414.9|14294.9|7
1651703020000|2022-05-04 22:23:40|14414.98|14294.98|14413.48|14293.48|14414.98|14294.98|14413.48|14293.48|10
1651703030000|2022-05-04 22:23:50|14413.26|14293.26|14412.73|14292.73|14413.26|14293.26|14412.73|14292.73|6
1651703040000|2022-05-04 22:24:00|14412.46|14292.46|14412.28|14292.28|14412.54|14292.54|14412.25|14292.25|8
1651703050000|2022-05-04 22:24:10|14412.12|14292.12|14409.04|14289.04|14412.12|14292.12|14409.04|14289.04|10
1651703060000|2022-05-04 22:24:20|14408.38|14288.38|14406.62|14286.62|14408.38|14288.38|14406.53|14286.53|10
1651703070000|2022-05-04 22:24:30|14406.63|14286.63|14407.78|14287.78|14407.81|14287.81|14406.63|14286.63|10
1651703080000|2022-05-04 22:24:40|14407.69|14287.69|14407.7|14287.7|14407.87|14287.87|14407.27|14287.27|10
1651703090000|2022-05-04 22:24:50|14407.67|14287.67|14406.53|14286.53|14407.67|14287.67|14406.53|14286.53|9
1651703100000|2022-05-04 22:25:00|14406.37|14286.37|14406.52|14286.52|14406.52|14286.52|14405.83|14285.83|9
1651703110000|2022-05-04 22:25:10|14406.47|14286.47|14405.55|14285.55|14406.49|14286.49|14405.55|14285.55|9
1651703120000|2022-05-04 22:25:20|14405.54|14285.54|14404.12|14284.12|14405.54|14285.54|14404.12|14284.12|8
1651703130000|2022-05-04 22:25:30|14403.77|14283.77|14403.54|14283.54|14403.77|14283.77|14403.28|14283.28|10
1651703140000|2022-05-04 22:25:40|14403.48|14283.48|14403.89|14283.89|14404.46|14284.46|14403.44|14283.44|10
1651703150000|2022-05-04 22:25:50|14404.04|14284.04|14402.54|14282.54|14404.04|14284.04|14402.54|14282.54|10
1651703160000|2022-05-04 22:26:00|14403.11|14283.11|14403.28|14283.28|14403.67|14283.67|14403.11|14283.11|10
1651703170000|2022-05-04 22:26:10|14403.5|14283.5|14403.11|14283.11|14404.03|14284.03|14403.11|14283.11|9
1651703180000|2022-05-04 22:26:20|14403.2|14283.2|14398.61|14278.61|14403.2|14283.2|14398.61|14278.61|9
1651703190000|2022-05-04 22:26:30|14398.3|14278.3|14397.19|14277.19|14398.3|14278.3|14397.19|14277.19|10
1651703200000|2022-05-04 22:26:40|14397.76|14277.76|14398.26|14278.26|14398.41|14278.41|14397.73|14277.73|10
1651703210000|2022-05-04 22:26:50|14398.22|14278.22|14398.45|14278.45|14398.69|14278.69|14398.22|14278.22|7
1651703220000|2022-05-04 22:27:00|14398.53|14278.53|14398.97|14278.97|14399.03|14279.03|14398.47|14278.47|10
1651703230000|2022-05-04 22:27:10|14399.01|14279.01|14398.7|14278.7|14399.01|14279.01|14398.7|14278.7|5
1651703240000|2022-05-04 22:27:20|14398.71|14278.71|14398.67|14278.67|14398.71|14278.71|14398.66|14278.66|5
1651703250000|2022-05-04 22:27:30|14399.05|14279.05|14398.84|14278.84|14399.29|14279.29|14398.77|14278.77|9
1651703260000|2022-05-04 22:27:40|14398.93|14278.93|14401.4|14281.4|14401.4|14281.4|14398.93|14278.93|10
1651703270000|2022-05-04 22:27:50|14401.24|14281.24|14401.99|14281.99|14402.1|14282.1|14401.24|14281.24|9
1651703280000|2022-05-04 22:28:00|14402|14282|14403.63|14283.63|14403.67|14283.67|14402|14282|8
1651703290000|2022-05-04 22:28:10|14403.6|14283.6|14403.94|14283.94|14404.06|14284.06|14403.56|14283.56|9
1651703300000|2022-05-04 22:28:20|14404.05|14284.05|14405.31|14285.31|14405.31|14285.31|14403.94|14283.94|8
1651703310000|2022-05-04 22:28:30|14405.94|14285.94|14407.31|14287.31|14407.31|14287.31|14405.94|14285.94|9
1651703320000|2022-05-04 22:28:40|14407.48|14287.48|14408.96|14288.96|14409.13|14289.13|14407.48|14287.48|10
1651703330000|2022-05-04 22:28:50|14408.88|14288.88|14408.83|14288.83|14409.41|14289.41|14408.5|14288.5|9
1651703340000|2022-05-04 22:29:00|14408.66|14288.66|14408.09|14288.09|14408.67|14288.67|14408.09|14288.09|10
1651703350000|2022-05-04 22:29:10|14408.06|14288.06|14406.68|14286.68|14408.06|14288.06|14406.68|14286.68|9
1651703360000|2022-05-04 22:29:20|14406.49|14286.49|14405.78|14285.78|14406.49|14286.49|14405.78|14285.78|10
1651703370000|2022-05-04 22:29:30|14405.8|14285.8|14405.41|14285.41|14406.12|14286.12|14405.35|14285.35|8
1651703380000|2022-05-04 22:29:40|14405.3|14285.3|14404.8|14284.8|14405.42|14285.42|14404.8|14284.8|8
1651703390000|2022-05-04 22:29:50|14404.9|14284.9|14405.42|14285.42|14405.42|14285.42|14404.9|14284.9|10
1651703400000|2022-05-04 22:30:00|14405.2|14285.2|14406.26|14286.26|14406.26|14286.26|14405.2|14285.2|10
1651703410000|2022-05-04 22:30:10|14406.36|14286.36|14407.25|14287.25|14407.48|14287.48|14406.36|14286.36|9
1651703420000|2022-05-04 22:30:20|14407.26|14287.26|14405.4|14285.4|14407.26|14287.26|14405.4|14285.4|10
1651703430000|2022-05-04 22:30:30|14406.06|14286.06|14406.48|14286.48|14406.52|14286.52|14406.06|14286.06|10
1651703440000|2022-05-04 22:30:40|14406.32|14286.32|14406.2|14286.2|14406.54|14286.54|14406.17|14286.17|9
1651703450000|2022-05-04 22:30:50|14406.4|14286.4|14406.69|14286.69|14406.78|14286.78|14406.28|14286.28|9
1651703460000|2022-05-04 22:31:00|14406.74|14286.74|14407.34|14287.34|14407.4|14287.4|14406.73|14286.73|8
1651703470000|2022-05-04 22:31:10|14407.4|14287.4|14406.2|14286.2|14407.44|14287.44|14406.2|14286.2|9
1651703480000|2022-05-04 22:31:20|14406.14|14286.14|14405.01|14285.01|14406.14|14286.14|14405.01|14285.01|10
1651703490000|2022-05-04 22:31:30|14404.52|14284.52|14403.72|14283.72|14404.52|14284.52|14403.69|14283.69|9
1651703500000|2022-05-04 22:31:40|14403.64|14283.64|14403.46|14283.46|14403.67|14283.67|14403.46|14283.46|9
1651703510000|2022-05-04 22:31:50|14403.38|14283.38|14402.6|14282.6|14403.38|14283.38|14402.6|14282.6|9
1651703520000|2022-05-04 22:32:00|14402.65|14282.65|14402.64|14282.64|14402.82|14282.82|14402.57|14282.57|10
1651703530000|2022-05-04 22:32:10|14402.72|14282.72|14403.06|14283.06|14403.07|14283.07|14402.38|14282.38|9
1651703540000|2022-05-04 22:32:20|14403.11|14283.11|14403.63|14283.63|14403.63|14283.63|14402.9|14282.9|9
1651703550000|2022-05-04 22:32:30|14403.53|14283.53|14404.08|14284.08|14404.08|14284.08|14403.53|14283.53|9
1651703560000|2022-05-04 22:32:40|14404.07|14284.07|14405.19|14285.19|14405.19|14285.19|14404.07|14284.07|10
1651703570000|2022-05-04 22:32:50|14405.46|14285.46|14405.88|14285.88|14405.91|14285.91|14405.46|14285.46|8
1651703580000|2022-05-04 22:33:00|14405.89|14285.89|14405.77|14285.77|14405.92|14285.92|14405.7|14285.7|7
1651703590000|2022-05-04 22:33:10|14405.75|14285.75|14406.14|14286.14|14406.14|14286.14|14405.57|14285.57|8
1651703600000|2022-05-04 22:33:20|14406.16|14286.16|14406.16|14286.16|14406.47|14286.47|14406.16|14286.16|8
1651703610000|2022-05-04 22:33:30|14405.84|14285.84|14405.79|14285.79|14406.06|14286.06|14405.74|14285.74|7
1651703620000|2022-05-04 22:33:40|14405.82|14285.82|14403.56|14283.56|14406.02|14286.02|14403.56|14283.56|10
1651703630000|2022-05-04 22:33:50|14403.46|14283.46|14402.61|14282.61|14403.46|14283.46|14402.16|14282.16|10
1651703640000|2022-05-04 22:34:00|14402.36|14282.36|14402.84|14282.84|14402.84|14282.84|14402.32|14282.32|10
1651703650000|2022-05-04 22:34:10|14402.99|14282.99|14400.98|14280.98|14402.99|14282.99|14400.98|14280.98|10
1651703660000|2022-05-04 22:34:20|14401.12|14281.12|14400.41|14280.41|14401.12|14281.12|14399.91|14279.91|10
1651703670000|2022-05-04 22:34:30|14400.45|14280.45|14400.12|14280.12|14400.45|14280.45|14399.53|14279.53|10
1651703680000|2022-05-04 22:34:40|14400.29|14280.29|14401.37|14281.37|14401.37|14281.37|14400.17|14280.17|10
1651703690000|2022-05-04 22:34:50|14401.42|14281.42|14402.69|14282.69|14402.69|14282.69|14401.42|14281.42|9
1651703700000|2022-05-04 22:35:00|14402.64|14282.64|14403.17|14283.17|14403.18|14283.18|14402.61|14282.61|8
1651703710000|2022-05-04 22:35:10|14403.12|14283.12|14403.18|14283.18|14403.21|14283.21|14403.03|14283.03|10
1651703720000|2022-05-04 22:35:20|14403.16|14283.16|14403.62|14283.62|14403.62|14283.62|14402.35|14282.35|9
1651703730000|2022-05-04 22:35:30|14403.89|14283.89|14407.1|14287.1|14407.1|14287.1|14403.89|14283.89|10
1651703740000|2022-05-04 22:35:40|14407.88|14287.88|14411.63|14291.63|14411.63|14291.63|14407.88|14287.88|10
1651703750000|2022-05-04 22:35:50|14411.58|14291.58|14412.28|14292.28|14412.28|14292.28|14411.58|14291.58|9
1651703760000|2022-05-04 22:36:00|14412.14|14292.14|14413.75|14293.75|14413.75|14293.75|14412.14|14292.14|8
1651703770000|2022-05-04 22:36:10|14414.49|14294.49|14415.82|14295.82|14415.82|14295.82|14414.42|14294.42|10
1651703780000|2022-05-04 22:36:20|14416.29|14296.29|14416.09|14296.09|14416.32|14296.32|14416.09|14296.09|7
1651703790000|2022-05-04 22:36:30|14415.95|14295.95|14415.68|14295.68|14415.95|14295.95|14415.26|14295.26|10
1651703800000|2022-05-04 22:36:40|14415.46|14295.46|14415.44|14295.44|14415.87|14295.87|14415.44|14295.44|7
1651703810000|2022-05-04 22:36:50|14415.54|14295.54|14415.77|14295.77|14415.89|14295.89|14415.54|14295.54|9
1651703820000|2022-05-04 22:37:00|14415.69|14295.69|14415.49|14295.49|14416.18|14296.18|14415.48|14295.48|7
1651703830000|2022-05-04 22:37:10|14415.46|14295.46|14415.1|14295.1|14415.46|14295.46|14415.1|14295.1|8
1651703840000|2022-05-04 22:37:20|14414.99|14294.99|14414.95|14294.95|14415.11|14295.11|14414.65|14294.65|10
1651703850000|2022-05-04 22:37:30|14414.97|14294.97|14415.92|14295.92|14415.92|14295.92|14414.63|14294.63|10
1651703860000|2022-05-04 22:37:40|14415.93|14295.93|14415.68|14295.68|14416.04|14296.04|14415.67|14295.67|10
1651703870000|2022-05-04 22:37:50|14415.78|14295.78|14415.59|14295.59|14415.78|14295.78|14415.41|14295.41|10
1651703880000|2022-05-04 22:38:00|14415.55|14295.55|14415.11|14295.11|14415.63|14295.63|14415.11|14295.11|10
1651703890000|2022-05-04 22:38:10|14415.18|14295.18|14413.4|14293.4|14415.18|14295.18|14413.4|14293.4|7
1651703900000|2022-05-04 22:38:20|14413.34|14293.34|14410.17|14290.17|14413.34|14293.34|14410.17|14290.17|10
1651703910000|2022-05-04 22:38:30|14409.85|14289.85|14407.27|14287.27|14410.2|14290.2|14407.27|14287.27|9
1651703920000|2022-05-04 22:38:40|14407.36|14287.36|14403.66|14283.66|14407.36|14287.36|14403.66|14283.66|9
1651703930000|2022-05-04 22:38:50|14402.09|14282.09|14400.5|14280.5|14402.09|14282.09|14399.62|14279.62|10
1651703940000|2022-05-04 22:39:00|14400.78|14280.78|14400.14|14280.14|14401.26|14281.26|14399.98|14279.98|10
1651703950000|2022-05-04 22:39:10|14400.49|14280.49|14401.18|14281.18|14401.18|14281.18|14400.29|14280.29|9
1651703960000|2022-05-04 22:39:20|14401.42|14281.42|14401.8|14281.8|14401.81|14281.81|14401|14281|10
1651703970000|2022-05-04 22:39:30|14402.07|14282.07|14401.71|14281.71|14402.08|14282.08|14401.65|14281.65|9
1651703980000|2022-05-04 22:39:40|14401.58|14281.58|14401.94|14281.94|14401.96|14281.96|14401.41|14281.41|9
1651703990000|2022-05-04 22:39:50|14402.33|14282.33|14402.67|14282.67|14402.9|14282.9|14402.33|14282.33|9
1651704000000|2022-05-04 22:40:00|14402.74|14282.74|14403.35|14283.35|14403.35|14283.35|14402.71|14282.71|9
1651704010000|2022-05-04 22:40:10|14403.53|14283.53|14402.22|14282.22|14403.53|14283.53|14402.22|14282.22|10
1651704020000|2022-05-04 22:40:20|14401.89|14281.89|14401.23|14281.23|14402.09|14282.09|14401.14|14281.14|10
1651704030000|2022-05-04 22:40:30|14401.12|14281.12|14400.26|14280.26|14401.12|14281.12|14400.26|14280.26|10
1651704040000|2022-05-04 22:40:40|14400.57|14280.57|14398.27|14278.27|14400.57|14280.57|14398.27|14278.27|8
1651704050000|2022-05-04 22:40:50|14398.02|14278.02|14396.93|14276.93|14398.56|14278.56|14396.93|14276.93|10
1651704060000|2022-05-04 22:41:00|14396.87|14276.87|14395.92|14275.92|14397.26|14277.26|14395.92|14275.92|10
1651704070000|2022-05-04 22:41:10|14396.02|14276.02|14394.91|14274.91|14396.02|14276.02|14394.8|14274.8|10
1651704080000|2022-05-04 22:41:20|14394.75|14274.75|14397.93|14277.93|14397.93|14277.93|14394.75|14274.75|10
1651704090000|2022-05-04 22:41:30|14398.95|14278.95|14399.12|14279.12|14399.39|14279.39|14398.94|14278.94|9
1651704100000|2022-05-04 22:41:40|14399.38|14279.38|14398.92|14278.92|14399.86|14279.86|14398.92|14278.92|9
1651704110000|2022-05-04 22:41:50|14398.96|14278.96|14398.32|14278.32|14399.1|14279.1|14398.32|14278.32|9
1651704120000|2022-05-04 22:42:00|14398.03|14278.03|14396.58|14276.58|14398.03|14278.03|14396.48|14276.48|10
1651704130000|2022-05-04 22:42:10|14396.4|14276.4|14394.55|14274.55|14396.4|14276.4|14394.55|14274.55|10
1651704140000|2022-05-04 22:42:20|14394.62|14274.62|14394.1|14274.1|14394.78|14274.78|14394.1|14274.1|8
1651704150000|2022-05-04 22:42:30|14393.87|14273.87|14392.55|14272.55|14393.87|14273.87|14392.28|14272.28|9
1651704160000|2022-05-04 22:42:40|14392.7|14272.7|14393.25|14273.25|14393.25|14273.25|14392.68|14272.68|10
1651704170000|2022-05-04 22:42:50|14393.24|14273.24|14399.61|14279.61|14399.61|14279.61|14393.24|14273.24|10
1651704180000|2022-05-04 22:43:00|14400.13|14280.13|14401.19|14281.19|14401.38|14281.38|14400.13|14280.13|10
1651704190000|2022-05-04 22:43:10|14401.2|14281.2|14402.01|14282.01|14402.26|14282.26|14401.2|14281.2|10
1651704200000|2022-05-04 22:43:20|14402.17|14282.17|14400.41|14280.41|14402.17|14282.17|14400.31|14280.31|9
1651704210000|2022-05-04 22:43:30|14399.7|14279.7|14398.32|14278.32|14399.73|14279.73|14398.32|14278.32|9
1651704220000|2022-05-04 22:43:40|14397.8|14277.8|14396.96|14276.96|14397.8|14277.8|14396.96|14276.96|10
1651704230000|2022-05-04 22:43:50|14396.86|14276.86|14396.46|14276.46|14396.86|14276.86|14396.43|14276.43|10
1651704240000|2022-05-04 22:44:00|14396.4|14276.4|14396.08|14276.08|14396.4|14276.4|14396.04|14276.04|7
1651704250000|2022-05-04 22:44:10|14395.44|14275.44|14394.5|14274.5|14395.46|14275.46|14394.39|14274.39|10
1651704260000|2022-05-04 22:44:20|14394.6|14274.6|14394.32|14274.32|14395.25|14275.25|14394.32|14274.32|10
1651704270000|2022-05-04 22:44:30|14394.53|14274.53|14394.85|14274.85|14394.99|14274.99|14394.1|14274.1|9
1651704280000|2022-05-04 22:44:40|14394.86|14274.86|14394.11|14274.11|14395.26|14275.26|14394.11|14274.11|9
1651704290000|2022-05-04 22:44:50|14393.89|14273.89|14394.35|14274.35|14394.35|14274.35|14393.76|14273.76|10
1651704300000|2022-05-04 22:45:00|14394.23|14274.23|14393.71|14273.71|14394.29|14274.29|14393.43|14273.43|9
1651704310000|2022-05-04 22:45:10|14394.12|14274.12|14393.89|14273.89|14394.18|14274.18|14393.8|14273.8|9
1651704320000|2022-05-04 22:45:20|14393.78|14273.78|14393.77|14273.77|14394.04|14274.04|14393.77|14273.77|9
1651704330000|2022-05-04 22:45:30|14393.84|14273.84|14393.8|14273.8|14394.02|14274.02|14393.65|14273.65|9
1651704340000|2022-05-04 22:45:40|14393.76|14273.76|14392.18|14272.18|14393.76|14273.76|14392.18|14272.18|8
1651704350000|2022-05-04 22:45:50|14392.26|14272.26|14391.92|14271.92|14392.26|14272.26|14391.88|14271.88|7
1651704360000|2022-05-04 22:46:00|14391.87|14271.87|14391.08|14271.08|14392.06|14272.06|14391.08|14271.08|9
1651704370000|2022-05-04 22:46:10|14390.96|14270.96|14390.11|14270.11|14391.01|14271.01|14390.08|14270.08|10
1651704380000|2022-05-04 22:46:20|14390.1|14270.1|14389.95|14269.95|14390.17|14270.17|14389.88|14269.88|9
1651704390000|2022-05-04 22:46:30|14390.24|14270.24|14390.32|14270.32|14390.39|14270.39|14389.54|14269.54|10
1651704400000|2022-05-04 22:46:40|14390.18|14270.18|14391.86|14271.86|14391.86|14271.86|14390.18|14270.18|9
1651704410000|2022-05-04 22:46:50|14391.81|14271.81|14392.43|14272.43|14392.54|14272.54|14391.81|14271.81|10
1651704420000|2022-05-04 22:47:00|14392.47|14272.47|14391.62|14271.62|14392.49|14272.49|14391.62|14271.62|8
1651704430000|2022-05-04 22:47:10|14391.59|14271.59|14391.79|14271.79|14392.03|14272.03|14391.55|14271.55|10
1651704440000|2022-05-04 22:47:20|14391.87|14271.87|14391.78|14271.78|14392.01|14272.01|14391.69|14271.69|10
1651704450000|2022-05-04 22:47:30|14391.86|14271.86|14391.15|14271.15|14391.86|14271.86|14390.98|14270.98|10
1651704460000|2022-05-04 22:47:40|14391.04|14271.04|14391.75|14271.75|14391.75|14271.75|14390.99|14270.99|10
1651704470000|2022-05-04 22:47:50|14392.06|14272.06|14393.41|14273.41|14393.41|14273.41|14391.93|14271.93|10
1651704480000|2022-05-04 22:48:00|14393.42|14273.42|14393.25|14273.25|14393.82|14273.82|14393.17|14273.17|8
1651704490000|2022-05-04 22:48:10|14393.11|14273.11|14392.33|14272.33|14393.14|14273.14|14392.33|14272.33|9
1651704500000|2022-05-04 22:48:20|14392.05|14272.05|14392.23|14272.23|14392.23|14272.23|14391.79|14271.79|10
1651704510000|2022-05-04 22:48:30|14392.24|14272.24|14391.83|14271.83|14392.24|14272.24|14391.79|14271.79|9
1651704520000|2022-05-04 22:48:40|14391.82|14271.82|14391.31|14271.31|14391.83|14271.83|14391.31|14271.31|9
1651704530000|2022-05-04 22:48:50|14391.3|14271.3|14390.53|14270.53|14391.3|14271.3|14390.53|14270.53|10
1651704540000|2022-05-04 22:49:00|14390.56|14270.56|14390.5|14270.5|14390.56|14270.56|14390.3|14270.3|10
1651704550000|2022-05-04 22:49:10|14390.4|14270.4|14389.58|14269.58|14390.48|14270.48|14389.58|14269.58|8
1651704560000|2022-05-04 22:49:20|14389.64|14269.64|14389.04|14269.04|14389.64|14269.64|14388.89|14268.89|10
1651704570000|2022-05-04 22:49:30|14389.11|14269.11|14388.49|14268.49|14389.11|14269.11|14388.49|14268.49|8
1651704580000|2022-05-04 22:49:40|14388.4|14268.4|14389.13|14269.13|14389.32|14269.32|14388.31|14268.31|9
1651704590000|2022-05-04 22:49:50|14389.12|14269.12|14389.01|14269.01|14389.33|14269.33|14389.01|14269.01|10
1651704600000|2022-05-04 22:50:00|14389.18|14269.18|14389.37|14269.37|14389.39|14269.39|14388.62|14268.62|10
1651704610000|2022-05-04 22:50:10|14389.25|14269.25|14388.72|14268.72|14389.25|14269.25|14388.44|14268.44|10
1651704620000|2022-05-04 22:50:20|14388.99|14268.99|14389.56|14269.56|14389.67|14269.67|14388.99|14268.99|8
1651704630000|2022-05-04 22:50:30|14389.39|14269.39|14388.93|14268.93|14389.41|14269.41|14388.93|14268.93|9
1651704640000|2022-05-04 22:50:40|14389.05|14269.05|14388.97|14268.97|14389.21|14269.21|14388.87|14268.87|10
1651704650000|2022-05-04 22:50:50|14389|14269|14388.61|14268.61|14389|14269|14388.61|14268.61|7
1651704660000|2022-05-04 22:51:00|14388.7|14268.7|14388.57|14268.57|14388.87|14268.87|14388.57|14268.57|9
1651704670000|2022-05-04 22:51:10|14388.55|14268.55|14389.04|14269.04|14389.04|14269.04|14388.44|14268.44|10
1651704680000|2022-05-04 22:51:20|14388.86|14268.86|14390.18|14270.18|14390.18|14270.18|14388.84|14268.84|9
1651704690000|2022-05-04 22:51:30|14390.63|14270.63|14392.59|14272.59|14392.59|14272.59|14390.63|14270.63|10
1651704700000|2022-05-04 22:51:40|14392.52|14272.52|14394.59|14274.59|14394.59|14274.59|14392.52|14272.52|9
1651704710000|2022-05-04 22:51:50|14395.04|14275.04|14394.44|14274.44|14395.48|14275.48|14394.34|14274.34|10
1651704720000|2022-05-04 22:52:00|14394.39|14274.39|14393.86|14273.86|14394.39|14274.39|14393.58|14273.58|9
1651704730000|2022-05-04 22:52:10|14393.72|14273.72|14393.87|14273.87|14393.98|14273.98|14393.72|14273.72|10
1651704740000|2022-05-04 22:52:20|14393.74|14273.74|14392.26|14272.26|14393.74|14273.74|14392.26|14272.26|9
1651704750000|2022-05-04 22:52:30|14392.1|14272.1|14391.38|14271.38|14392.1|14272.1|14391.38|14271.38|10
1651704760000|2022-05-04 22:52:40|14391.29|14271.29|14391.86|14271.86|14391.86|14271.86|14391.25|14271.25|9
1651704770000|2022-05-04 22:52:50|14391.9|14271.9|14391.91|14271.91|14392.25|14272.25|14391.9|14271.9|9
1651704780000|2022-05-04 22:53:00|14391.83|14271.83|14389.39|14269.39|14391.83|14271.83|14389.39|14269.39|10
1651704790000|2022-05-04 22:53:10|14388.83|14268.83|14389.17|14269.17|14389.17|14269.17|14388.74|14268.74|10
1651704800000|2022-05-04 22:53:20|14389.02|14269.02|14389.39|14269.39|14389.54|14269.54|14389.02|14269.02|8
1651704810000|2022-05-04 22:53:30|14389.38|14269.38|14389.72|14269.72|14389.72|14269.72|14389.38|14269.38|9
1651704820000|2022-05-04 22:53:40|14389.78|14269.78|14389.92|14269.92|14390.14|14270.14|14389.78|14269.78|10
1651704830000|2022-05-04 22:53:50|14390.05|14270.05|14390.62|14270.62|14390.62|14270.62|14390.05|14270.05|9
1651704840000|2022-05-04 22:54:00|14390.47|14270.47|14391.24|14271.24|14391.31|14271.31|14390.3|14270.3|10
1651704850000|2022-05-04 22:54:10|14390.86|14270.86|14391.84|14271.84|14391.84|14271.84|14390.66|14270.66|10
1651704860000|2022-05-04 22:54:20|14392|14272|14391.42|14271.42|14392|14272|14391.32|14271.32|8
1651704870000|2022-05-04 22:54:30|14391.06|14271.06|14390.22|14270.22|14391.06|14271.06|14390.22|14270.22|10
1651704880000|2022-05-04 22:54:40|14390.01|14270.01|14388.93|14268.93|14390.91|14270.91|14388.93|14268.93|10
1651704890000|2022-05-04 22:54:50|14388.65|14268.65|14386.91|14266.91|14388.65|14268.65|14386.91|14266.91|8
1651704900000|2022-05-04 22:55:00|14386.77|14266.77|14384.27|14264.27|14386.77|14266.77|14384.27|14264.27|10
1651704910000|2022-05-04 22:55:10|14384.34|14264.34|14383.23|14263.23|14384.34|14264.34|14382.72|14262.72|10
1651704920000|2022-05-04 22:55:20|14383.08|14263.08|14382.09|14262.09|14383.47|14263.47|14381.46|14261.46|8
1651704930000|2022-05-04 22:55:30|14381.62|14261.62|14380.67|14260.67|14381.7|14261.7|14380.67|14260.67|9
1651704940000|2022-05-04 22:55:40|14380.77|14260.77|14380.68|14260.68|14380.78|14260.78|14380.07|14260.07|10
1651704950000|2022-05-04 22:55:50|14380.84|14260.84|14381.05|14261.05|14381.36|14261.36|14380.81|14260.81|10
1651704960000|2022-05-04 22:56:00|14381.19|14261.19|14382.08|14262.08|14382.08|14262.08|14381.19|14261.19|9
1651704970000|2022-05-04 22:56:10|14381.86|14261.86|14382.72|14262.72|14382.72|14262.72|14381.86|14261.86|9
1651704980000|2022-05-04 22:56:20|14382.59|14262.59|14382.94|14262.94|14383.6|14263.6|14382.59|14262.59|9
1651704990000|2022-05-04 22:56:30|14382.8|14262.8|14383.08|14263.08|14383.13|14263.13|14382.47|14262.47|10
1651705000000|2022-05-04 22:56:40|14383.22|14263.22|14383.18|14263.18|14383.24|14263.24|14382.92|14262.92|10
1651705010000|2022-05-04 22:56:50|14383.33|14263.33|14384.04|14264.04|14384.41|14264.41|14383.33|14263.33|10
1651705020000|2022-05-04 22:57:00|14384.03|14264.03|14383.34|14263.34|14384.03|14264.03|14383.24|14263.24|10
1651705030000|2022-05-04 22:57:10|14383.33|14263.33|14382.92|14262.92|14383.33|14263.33|14382.92|14262.92|10
1651705040000|2022-05-04 22:57:20|14382.84|14262.84|14382.12|14262.12|14382.84|14262.84|14381.96|14261.96|9
1651705050000|2022-05-04 22:57:30|14382.39|14262.39|14382.21|14262.21|14382.55|14262.55|14382.14|14262.14|10
1651705060000|2022-05-04 22:57:40|14382.15|14262.15|14382.54|14262.54|14382.54|14262.54|14382.03|14262.03|10
1651705070000|2022-05-04 22:57:50|14383.73|14263.73|14384.74|14264.74|14384.8|14264.8|14383.73|14263.73|10
1651705080000|2022-05-04 22:58:00|14384.65|14264.65|14383.78|14263.78|14384.78|14264.78|14383.78|14263.78|10
1651705090000|2022-05-04 22:58:10|14384.42|14264.42|14382.11|14262.11|14384.42|14264.42|14381.8|14261.8|10
1651705100000|2022-05-04 22:58:20|14382.36|14262.36|14384.5|14264.5|14384.5|14264.5|14382.36|14262.36|10
1651705110000|2022-05-04 22:58:30|14385.02|14265.02|14386.22|14266.22|14386.32|14266.32|14385.02|14265.02|10
1651705120000|2022-05-04 22:58:40|14386.5|14266.5|14386.83|14266.83|14387|14267|14386.35|14266.35|10
1651705130000|2022-05-04 22:58:50|14386.96|14266.96|14386.58|14266.58|14386.96|14266.96|14386.3|14266.3|10
1651705140000|2022-05-04 22:59:00|14386.65|14266.65|14384.97|14264.97|14386.72|14266.72|14384.97|14264.97|10
1651705150000|2022-05-04 22:59:10|14385.01|14265.01|14384.5|14264.5|14385.01|14265.01|14384.5|14264.5|7
1651705160000|2022-05-04 22:59:20|14384.23|14264.23|14384.67|14264.67|14384.67|14264.67|14384.23|14264.23|9
1651705170000|2022-05-04 22:59:30|14384.51|14264.51|14384.35|14264.35|14384.78|14264.78|14384.35|14264.35|9
1651705180000|2022-05-04 22:59:40|14384.5|14264.5|14386.45|14266.45|14386.45|14266.45|14384.5|14264.5|10
1651705190000|2022-05-04 22:59:50|14386.5|14266.5|14386.91|14266.91|14387.18|14267.18|14386.5|14266.5|10
1651705200000|2022-05-04 23:00:00|14386.8|14266.8|14383.5|14263.5|14386.9|14266.9|14383.5|14263.5|10
1651705210000|2022-05-04 23:00:10|14383.4|14263.4|14383.8|14263.8|14383.8|14263.8|14382.8|14262.8|10
1651705220000|2022-05-04 23:00:20|14383.9|14263.9|14384.8|14264.8|14385.1|14265.1|14383.9|14263.9|9
1651705230000|2022-05-04 23:00:30|14384.7|14264.7|14384.3|14264.3|14384.7|14264.7|14384.3|14264.3|10
1651705240000|2022-05-04 23:00:40|14384|14264|14384.8|14264.8|14384.8|14264.8|14384|14264|10
1651705250000|2022-05-04 23:00:50|14384.9|14264.9|14383|14263|14385|14265|14383|14263|8
1651705260000|2022-05-04 23:01:00|14382.2|14262.2|14382.5|14262.5|14382.5|14262.5|14382.1|14262.1|9
1651705270000|2022-05-04 23:01:10|14382.7|14262.7|14383.2|14263.2|14383.2|14263.2|14382.7|14262.7|9
1651705280000|2022-05-04 23:01:20|14383.2|14263.2|14384|14264|14384|14264|14383|14263|10
1651705290000|2022-05-04 23:01:30|14384.4|14264.4|14385.3|14265.3|14385.3|14265.3|14384.4|14264.4|9
1651705300000|2022-05-04 23:01:40|14384.7|14264.7|14384.4|14264.4|14384.7|14264.7|14384.1|14264.1|10
1651705310000|2022-05-04 23:01:50|14384.6|14264.6|14386|14266|14386|14266|14384.4|14264.4|10
1651705320000|2022-05-04 23:02:00|14386.1|14266.1|14385.7|14265.7|14386.2|14266.2|14385.7|14265.7|8
1651705330000|2022-05-04 23:02:10|14385.6|14265.6|14385.2|14265.2|14385.6|14265.6|14385.1|14265.1|9
1651705340000|2022-05-04 23:02:20|14385.3|14265.3|14387.9|14267.9|14388|14268|14385.3|14265.3|10
1651705350000|2022-05-04 23:02:30|14387.8|14267.8|14388.3|14268.3|14388.3|14268.3|14387.4|14267.4|10
1651705360000|2022-05-04 23:02:40|14388.6|14268.6|14390.5|14270.5|14390.5|14270.5|14388.6|14268.6|10
1651705370000|2022-05-04 23:02:50|14390.5|14270.5|14390.9|14270.9|14391.2|14271.2|14390.2|14270.2|10
1651705380000|2022-05-04 23:03:00|14390.6|14270.6|14390.7|14270.7|14390.7|14270.7|14390.2|14270.2|10
1651705390000|2022-05-04 23:03:10|14390.7|14270.7|14390.7|14270.7|14391.1|14271.1|14390.6|14270.6|9
1651705400000|2022-05-04 23:03:20|14390.6|14270.6|14389.2|14269.2|14390.6|14270.6|14389.2|14269.2|10
1651705410000|2022-05-04 23:03:30|14389.3|14269.3|14389|14269|14389.5|14269.5|14389|14269|9
1651705420000|2022-05-04 23:03:40|14388.9|14268.9|14389|14269|14389|14269|14388.9|14268.9|3
1651705430000|2022-05-04 23:03:50|14391.5|14271.5|14392.6|14272.6|14392.6|14272.6|14391.5|14271.5|6
1651705440000|2022-05-04 23:04:00|14392.8|14272.8|14393.3|14273.3|14393.6|14273.6|14392.8|14272.8|10
1651705450000|2022-05-04 23:04:10|14393.8|14273.8|14394.5|14274.5|14394.5|14274.5|14393.8|14273.8|10
1651705460000|2022-05-04 23:04:20|14394.5|14274.5|14395.2|14275.2|14395.3|14275.3|14394.4|14274.4|9
1651705470000|2022-05-04 23:04:30|14395.2|14275.2|14395.2|14275.2|14395.8|14275.8|14395.1|14275.1|10
1651705480000|2022-05-04 23:04:40|14395|14275|14395.1|14275.1|14395.1|14275.1|14395|14275|4
1651705560000|2022-05-04 23:06:00|14390.7|14270.7|14390.7|14270.7|14390.7|14270.7|14390.7|14270.7|1
1651705570000|2022-05-04 23:06:10|14390.1|14270.1|14387.8|14267.8|14390.1|14270.1|14387.5|14267.5|10
1651705580000|2022-05-04 23:06:20|14387.5|14267.5|14387.8|14267.8|14388|14268|14386.9|14266.9|10
1651705590000|2022-05-04 23:06:30|14388|14268|14390.4|14270.4|14390.5|14270.5|14388|14268|10
1651705600000|2022-05-04 23:06:40|14390.8|14270.8|14391.1|14271.1|14391.2|14271.2|14390.8|14270.8|10
1651705610000|2022-05-04 23:06:50|14391.4|14271.4|14391.3|14271.3|14391.4|14271.4|14390.8|14270.8|10
1651705620000|2022-05-04 23:07:00|14391.2|14271.2|14391.4|14271.4|14391.6|14271.6|14391.2|14271.2|9
1651705630000|2022-05-04 23:07:10|14391.4|14271.4|14391.6|14271.6|14391.6|14271.6|14391.3|14271.3|10
1651705640000|2022-05-04 23:07:20|14391.9|14271.9|14393|14273|14393.2|14273.2|14391.9|14271.9|10
1651705650000|2022-05-04 23:07:30|14393.3|14273.3|14393.2|14273.2|14393.3|14273.3|14393|14273|9
1651705660000|2022-05-04 23:07:40|14392.9|14272.9|14392.5|14272.5|14393.2|14273.2|14392.5|14272.5|10
1651705670000|2022-05-04 23:07:50|14392.3|14272.3|14392.4|14272.4|14392.4|14272.4|14392.1|14272.1|9
1651705680000|2022-05-04 23:08:00|14392.3|14272.3|14393|14273|14393|14273|14392.3|14272.3|10
1651705690000|2022-05-04 23:08:10|14393|14273|14393.7|14273.7|14393.7|14273.7|14393|14273|10
1651705700000|2022-05-04 23:08:20|14393.8|14273.8|14394.6|14274.6|14394.6|14274.6|14393.8|14273.8|8
1651705710000|2022-05-04 23:08:30|14394.3|14274.3|14394.4|14274.4|14394.8|14274.8|14394.2|14274.2|9
1651705720000|2022-05-04 23:08:40|14394.4|14274.4|14393.8|14273.8|14394.5|14274.5|14393.6|14273.6|9
1651705730000|2022-05-04 23:08:50|14393.8|14273.8|14392.5|14272.5|14393.8|14273.8|14392.3|14272.3|9
1651705740000|2022-05-04 23:09:00|14392.2|14272.2|14392.6|14272.6|14392.9|14272.9|14391.5|14271.5|10
1651705750000|2022-05-04 23:09:10|14392.5|14272.5|14392.7|14272.7|14392.7|14272.7|14392.2|14272.2|10
1651705760000|2022-05-04 23:09:20|14392.6|14272.6|14395.4|14275.4|14395.4|14275.4|14392.6|14272.6|10
1651705770000|2022-05-04 23:09:30|14395|14275|14394.6|14274.6|14395.1|14275.1|14394.5|14274.5|10
1651705780000|2022-05-04 23:09:40|14394.7|14274.7|14395.1|14275.1|14395.1|14275.1|14394.2|14274.2|9
1651705790000|2022-05-04 23:09:50|14395.3|14275.3|14394.1|14274.1|14395.3|14275.3|14394.1|14274.1|8
1651705800000|2022-05-04 23:10:00|14394.2|14274.2|14396.1|14276.1|14396.1|14276.1|14394.2|14274.2|10
1651705810000|2022-05-04 23:10:10|14396|14276|14398.8|14278.8|14398.8|14278.8|14396|14276|10
1651705820000|2022-05-04 23:10:20|14399.2|14279.2|14399.9|14279.9|14399.9|14279.9|14399.1|14279.1|10
1651705830000|2022-05-04 23:10:30|14400|14280|14399.5|14279.5|14400.2|14280.2|14399.5|14279.5|9
1651705840000|2022-05-04 23:10:40|14399.5|14279.5|14399.1|14279.1|14399.7|14279.7|14399.1|14279.1|10
1651705850000|2022-05-04 23:10:50|14399.1|14279.1|14399.8|14279.8|14399.9|14279.9|14399.1|14279.1|10
1651705860000|2022-05-04 23:11:00|14400|14280|14400.5|14280.5|14400.7|14280.7|14399.9|14279.9|9
1651705870000|2022-05-04 23:11:10|14400.6|14280.6|14403.5|14283.5|14403.5|14283.5|14400.6|14280.6|10
1651705880000|2022-05-04 23:11:20|14403.7|14283.7|14403.8|14283.8|14403.9|14283.9|14403.6|14283.6|10
1651705890000|2022-05-04 23:11:30|14404.1|14284.1|14404.8|14284.8|14404.8|14284.8|14404.1|14284.1|10
1651705900000|2022-05-04 23:11:40|14404.9|14284.9|14405|14285|14405|14285|14404.8|14284.8|9
1651705910000|2022-05-04 23:11:50|14405|14285|14405|14285|14405|14285|14404.6|14284.6|10
1651705920000|2022-05-04 23:12:00|14405.1|14285.1|14404.5|14284.5|14405.2|14285.2|14404.5|14284.5|10
1651705930000|2022-05-04 23:12:10|14404.8|14284.8|14404.3|14284.3|14405.1|14285.1|14404.3|14284.3|8
1651705940000|2022-05-04 23:12:20|14404.3|14284.3|14403.7|14283.7|14404.3|14284.3|14403.7|14283.7|8
1651705950000|2022-05-04 23:12:30|14403.6|14283.6|14403.7|14283.7|14403.8|14283.8|14403.4|14283.4|10
1651705960000|2022-05-04 23:12:40|14403.7|14283.7|14403|14283|14403.7|14283.7|14403|14283|9
1651705970000|2022-05-04 23:12:50|14403|14283|14402.9|14282.9|14403|14283|14402.7|14282.7|10
1651705980000|2022-05-04 23:13:00|14402.8|14282.8|14402.7|14282.7|14402.8|14282.8|14402.7|14282.7|10
1651705990000|2022-05-04 23:13:10|14402.8|14282.8|14403|14283|14403.2|14283.2|14402.7|14282.7|10
1651706000000|2022-05-04 23:13:20|14403.1|14283.1|14402.6|14282.6|14403.5|14283.5|14402.6|14282.6|9
1651706010000|2022-05-04 23:13:30|14402.7|14282.7|14402.8|14282.8|14402.9|14282.9|14402.5|14282.5|9
1651706020000|2022-05-04 23:13:40|14403|14283|14398.8|14278.8|14403.1|14283.1|14398.8|14278.8|10
1651706030000|2022-05-04 23:13:50|14398.8|14278.8|14399.7|14279.7|14399.9|14279.9|14398.8|14278.8|10
1651706040000|2022-05-04 23:14:00|14399.8|14279.8|14399.8|14279.8|14400.6|14280.6|14399.7|14279.7|10
1651706050000|2022-05-04 23:14:10|14400|14280|14398.2|14278.2|14400.3|14280.3|14398.2|14278.2|10
1651706060000|2022-05-04 23:14:20|14397.9|14277.9|14397.5|14277.5|14397.9|14277.9|14397.5|14277.5|8
1651706070000|2022-05-04 23:14:30|14397.7|14277.7|14396|14276|14397.7|14277.7|14396|14276|9
1651706080000|2022-05-04 23:14:40|14396|14276|14395.9|14275.9|14396.2|14276.2|14395.8|14275.8|9
1651706090000|2022-05-04 23:14:50|14396.1|14276.1|14395.1|14275.1|14396.5|14276.5|14395.1|14275.1|9
1651706100000|2022-05-04 23:15:00|14395.02|14275.02|14394.4|14274.4|14395.02|14275.02|14394.4|14274.4|9
1651706110000|2022-05-04 23:15:10|14394.91|14274.91|14394.59|14274.59|14394.91|14274.91|14394.38|14274.38|9
1651706120000|2022-05-04 23:15:20|14394.61|14274.61|14394.75|14274.75|14395.16|14275.16|14394.61|14274.61|9
1651706130000|2022-05-04 23:15:30|14394.7|14274.7|14394.63|14274.63|14395.11|14275.11|14394.55|14274.55|10
1651706140000|2022-05-04 23:15:40|14394.67|14274.67|14392.78|14272.78|14394.67|14274.67|14392.72|14272.72|8
1651706150000|2022-05-04 23:15:50|14392.57|14272.57|14391.82|14271.82|14392.57|14272.57|14391.82|14271.82|10
1651706160000|2022-05-04 23:16:00|14391.67|14271.67|14390.43|14270.43|14391.67|14271.67|14389.82|14269.82|10
1651706170000|2022-05-04 23:16:10|14390.51|14270.51|14390.09|14270.09|14390.75|14270.75|14389.88|14269.88|10
1651706180000|2022-05-04 23:16:20|14390.32|14270.32|14391.27|14271.27|14391.27|14271.27|14390.32|14270.32|9
1651706190000|2022-05-04 23:16:30|14391.61|14271.61|14392.31|14272.31|14392.31|14272.31|14391.36|14271.36|10
1651706200000|2022-05-04 23:16:40|14392.25|14272.25|14391.76|14271.76|14392.25|14272.25|14391.7|14271.7|9
1651706210000|2022-05-04 23:16:50|14391.75|14271.75|14391.41|14271.41|14391.89|14271.89|14391.37|14271.37|8
1651706220000|2022-05-04 23:17:00|14391.55|14271.55|14391.01|14271.01|14391.55|14271.55|14391.01|14271.01|9
1651706230000|2022-05-04 23:17:10|14390.94|14270.94|14390.63|14270.63|14391.04|14271.04|14390.5|14270.5|10
1651706240000|2022-05-04 23:17:20|14390.23|14270.23|14389.64|14269.64|14390.23|14270.23|14389.42|14269.42|9
1651706250000|2022-05-04 23:17:30|14389.46|14269.46|14389.81|14269.81|14389.9|14269.9|14389.46|14269.46|10
1651706260000|2022-05-04 23:17:40|14390.25|14270.25|14390.42|14270.42|14390.75|14270.75|14390.23|14270.23|10
1651706270000|2022-05-04 23:17:50|14389.1|14269.1|14389.55|14269.55|14389.55|14269.55|14388.85|14268.85|9
1651706280000|2022-05-04 23:18:00|14389.57|14269.57|14389.91|14269.91|14390.06|14270.06|14389.35|14269.35|9
1651706290000|2022-05-04 23:18:10|14390.12|14270.12|14390.75|14270.75|14390.75|14270.75|14389.76|14269.76|9
1651706300000|2022-05-04 23:18:20|14390.59|14270.59|14390.33|14270.33|14390.59|14270.59|14390.16|14270.16|10
1651706310000|2022-05-04 23:18:30|14390.21|14270.21|14388.73|14268.73|14390.21|14270.21|14388.73|14268.73|10
1651706320000|2022-05-04 23:18:40|14388.67|14268.67|14388.6|14268.6|14388.72|14268.72|14388.14|14268.14|9
1651706330000|2022-05-04 23:18:50|14388.44|14268.44|14388.6|14268.6|14388.6|14268.6|14387.94|14267.94|10
1651706340000|2022-05-04 23:19:00|14388.59|14268.59|14388.99|14268.99|14389.05|14269.05|14388.59|14268.59|10
1651706350000|2022-05-04 23:19:10|14388.65|14268.65|14389.02|14269.02|14389.02|14269.02|14388.65|14268.65|10
1651706360000|2022-05-04 23:19:20|14389.06|14269.06|14388.62|14268.62|14389.52|14269.52|14388.62|14268.62|10
1651706370000|2022-05-04 23:19:30|14388.64|14268.64|14388.28|14268.28|14388.64|14268.64|14388.28|14268.28|9
1651706380000|2022-05-04 23:19:40|14388.32|14268.32|14387.96|14267.96|14388.36|14268.36|14387.96|14267.96|8
1651706390000|2022-05-04 23:19:50|14387.91|14267.91|14387.86|14267.86|14387.95|14267.95|14387.67|14267.67|7
1651706400000|2022-05-04 23:20:00|14387.82|14267.82|14388.58|14268.58|14388.58|14268.58|14387.75|14267.75|10
1651706410000|2022-05-04 23:20:10|14388.53|14268.53|14390.03|14270.03|14390.03|14270.03|14388.53|14268.53|10
1651706420000|2022-05-04 23:20:20|14390.25|14270.25|14391.34|14271.34|14391.34|14271.34|14390.13|14270.13|10
1651706430000|2022-05-04 23:20:30|14391.54|14271.54|14392.5|14272.5|14392.75|14272.75|14391.54|14271.54|10
1651706440000|2022-05-04 23:20:40|14392.38|14272.38|14392.72|14272.72|14392.72|14272.72|14392.35|14272.35|10
1651706450000|2022-05-04 23:20:50|14392.77|14272.77|14393.12|14273.12|14393.14|14273.14|14392.77|14272.77|10
1651706460000|2022-05-04 23:21:00|14393.04|14273.04|14393.35|14273.35|14393.4|14273.4|14393.04|14273.04|9
1651706470000|2022-05-04 23:21:10|14393.36|14273.36|14393.62|14273.62|14393.82|14273.82|14393.34|14273.34|10
1651706480000|2022-05-04 23:21:20|14393.6|14273.6|14395.54|14275.54|14395.6|14275.6|14393.52|14273.52|10
1651706490000|2022-05-04 23:21:30|14395.9|14275.9|14396.92|14276.92|14396.97|14276.97|14395.78|14275.78|10
1651706500000|2022-05-04 23:21:40|14397.01|14277.01|14398.25|14278.25|14398.25|14278.25|14397.01|14277.01|9
1651706510000|2022-05-04 23:21:50|14398.21|14278.21|14398.82|14278.82|14398.82|14278.82|14398.16|14278.16|10
1651706520000|2022-05-04 23:22:00|14399.35|14279.35|14403.09|14283.09|14403.09|14283.09|14399.35|14279.35|10
1651706530000|2022-05-04 23:22:10|14403.38|14283.38|14405.44|14285.44|14405.44|14285.44|14403.38|14283.38|10
1651706540000|2022-05-04 23:22:20|14405.56|14285.56|14405.87|14285.87|14406.08|14286.08|14405.54|14285.54|10
1651706550000|2022-05-04 23:22:30|14406.48|14286.48|14406.49|14286.49|14406.76|14286.76|14406.44|14286.44|10
1651706560000|2022-05-04 23:22:40|14406.56|14286.56|14406.39|14286.39|14406.56|14286.56|14406.23|14286.23|9
1651706570000|2022-05-04 23:22:50|14406.16|14286.16|14405.13|14285.13|14406.16|14286.16|14404.9|14284.9|10
1651706580000|2022-05-04 23:23:00|14405|14285|14403.39|14283.39|14405.19|14285.19|14403.39|14283.39|10
1651706590000|2022-05-04 23:23:10|14403.35|14283.35|14403.71|14283.71|14403.81|14283.81|14402.92|14282.92|10
1651706600000|2022-05-04 23:23:20|14404.23|14284.23|14404.73|14284.73|14404.76|14284.76|14404.02|14284.02|10
1651706610000|2022-05-04 23:23:30|14404.84|14284.84|14405.58|14285.58|14405.65|14285.65|14404.72|14284.72|10
1651706620000|2022-05-04 23:23:40|14405.63|14285.63|14405.6|14285.6|14406.63|14286.63|14405.46|14285.46|10
1651706630000|2022-05-04 23:23:50|14405.78|14285.78|14406.27|14286.27|14406.29|14286.29|14405.72|14285.72|10
1651706640000|2022-05-04 23:24:00|14406.71|14286.71|14406.2|14286.2|14406.75|14286.75|14406.2|14286.2|10
1651706650000|2022-05-04 23:24:10|14406.52|14286.52|14406.5|14286.5|14406.57|14286.57|14406.41|14286.41|8
1651706660000|2022-05-04 23:24:20|14406.68|14286.68|14406.73|14286.73|14406.95|14286.95|14406.58|14286.58|9
1651706670000|2022-05-04 23:24:30|14406.57|14286.57|14407.24|14287.24|14407.24|14287.24|14406.54|14286.54|9
1651706680000|2022-05-04 23:24:40|14407.32|14287.32|14406.82|14286.82|14407.32|14287.32|14406.82|14286.82|9
1651706690000|2022-05-04 23:24:50|14406.7|14286.7|14406.59|14286.59|14406.98|14286.98|14406.59|14286.59|10
1651706700000|2022-05-04 23:25:00|14406.57|14286.57|14407.8|14287.8|14407.98|14287.98|14406.55|14286.55|10
1651706710000|2022-05-04 23:25:10|14408|14288|14407.9|14287.9|14408.28|14288.28|14407.68|14287.68|10
1651706720000|2022-05-04 23:25:20|14407.68|14287.68|14407.5|14287.5|14407.73|14287.73|14407.46|14287.46|9
1651706730000|2022-05-04 23:25:30|14407.89|14287.89|14408.42|14288.42|14408.65|14288.65|14407.7|14287.7|9
1651706740000|2022-05-04 23:25:40|14408.45|14288.45|14408.15|14288.15|14408.52|14288.52|14408.15|14288.15|8
1651706750000|2022-05-04 23:25:50|14408.25|14288.25|14408.26|14288.26|14408.28|14288.28|14408.2|14288.2|10
1651706760000|2022-05-04 23:26:00|14408.19|14288.19|14408.63|14288.63|14409.18|14289.18|14408.19|14288.19|9
1651706770000|2022-05-04 23:26:10|14408.5|14288.5|14407.23|14287.23|14408.5|14288.5|14407.23|14287.23|9
1651706780000|2022-05-04 23:26:20|14406.75|14286.75|14405.5|14285.5|14406.82|14286.82|14405.5|14285.5|9
1651706790000|2022-05-04 23:26:30|14405.14|14285.14|14403.76|14283.76|14405.14|14285.14|14403.42|14283.42|9
1651706800000|2022-05-04 23:26:40|14403.68|14283.68|14403.49|14283.49|14403.75|14283.75|14403.49|14283.49|8
1651706810000|2022-05-04 23:26:50|14403.42|14283.42|14403.18|14283.18|14403.44|14283.44|14402.8|14282.8|9
1651706820000|2022-05-04 23:27:00|14403.28|14283.28|14404.26|14284.26|14404.26|14284.26|14403.02|14283.02|10
1651706830000|2022-05-04 23:27:10|14404.32|14284.32|14405.44|14285.44|14405.44|14285.44|14404.2|14284.2|9
1651706840000|2022-05-04 23:27:20|14405.46|14285.46|14405.68|14285.68|14405.8|14285.8|14405.46|14285.46|10
1651706850000|2022-05-04 23:27:30|14405.74|14285.74|14406.53|14286.53|14406.61|14286.61|14405.74|14285.74|8
1651706860000|2022-05-04 23:27:40|14406.59|14286.59|14406.92|14286.92|14406.96|14286.96|14406.59|14286.59|9
1651706870000|2022-05-04 23:27:50|14406.8|14286.8|14406.73|14286.73|14406.92|14286.92|14406.66|14286.66|9
1651706880000|2022-05-04 23:28:00|14406.63|14286.63|14407.69|14287.69|14407.69|14287.69|14406.63|14286.63|10
1651706890000|2022-05-04 23:28:10|14407.6|14287.6|14408.65|14288.65|14408.68|14288.68|14407.6|14287.6|10
1651706900000|2022-05-04 23:28:20|14408.69|14288.69|14407.09|14287.09|14408.8|14288.8|14407.09|14287.09|9
1651706910000|2022-05-04 23:28:30|14407.06|14287.06|14406.06|14286.06|14407.06|14287.06|14405.98|14285.98|10
1651706920000|2022-05-04 23:28:40|14405.9|14285.9|14405.53|14285.53|14406.13|14286.13|14405.53|14285.53|9
1651706930000|2022-05-04 23:28:50|14405.37|14285.37|14404.27|14284.27|14405.37|14285.37|14404.24|14284.24|8
1651706940000|2022-05-04 23:29:00|14404.34|14284.34|14404.01|14284.01|14404.34|14284.34|14403.95|14283.95|8
1651706950000|2022-05-04 23:29:10|14404|14284|14403.59|14283.59|14404.02|14284.02|14403.45|14283.45|9
1651706960000|2022-05-04 23:29:20|14403.56|14283.56|14403.57|14283.57|14403.74|14283.74|14403.5|14283.5|9
1651706970000|2022-05-04 23:29:30|14403.6|14283.6|14402.52|14282.52|14403.6|14283.6|14402.52|14282.52|9
1651706980000|2022-05-04 23:29:40|14402.44|14282.44|14402.35|14282.35|14402.46|14282.46|14402.34|14282.34|9
1651706990000|2022-05-04 23:29:50|14402.34|14282.34|14401.79|14281.79|14402.34|14282.34|14401.79|14281.79|10
1651707000000|2022-05-04 23:30:00|14401.8|14281.8|14401.56|14281.56|14401.93|14281.93|14401.48|14281.48|10
1651707010000|2022-05-04 23:30:10|14401.54|14281.54|14401.9|14281.9|14402.29|14282.29|14401.46|14281.46|9
1651707020000|2022-05-04 23:30:20|14401.76|14281.76|14402|14282|14402.08|14282.08|14401.72|14281.72|9
1651707030000|2022-05-04 23:30:30|14401.91|14281.91|14401.82|14281.82|14402.14|14282.14|14401.82|14281.82|8
1651707040000|2022-05-04 23:30:40|14402.19|14282.19|14401.86|14281.86|14402.19|14282.19|14401.86|14281.86|10
1651707050000|2022-05-04 23:30:50|14402.19|14282.19|14402.13|14282.13|14402.31|14282.31|14402|14282|10
1651707060000|2022-05-04 23:31:00|14402.35|14282.35|14402.04|14282.04|14402.35|14282.35|14401.8|14281.8|8
1651707070000|2022-05-04 23:31:10|14402.24|14282.24|14403.23|14283.23|14403.23|14283.23|14402.24|14282.24|9
1651707080000|2022-05-04 23:31:20|14403.24|14283.24|14405.28|14285.28|14405.29|14285.29|14403.24|14283.24|8
1651707090000|2022-05-04 23:31:30|14405.17|14285.17|14405.39|14285.39|14405.49|14285.49|14405.16|14285.16|10
1651707100000|2022-05-04 23:31:40|14405.4|14285.4|14405.27|14285.27|14405.42|14285.42|14405.23|14285.23|8
1651707110000|2022-05-04 23:31:50|14406.68|14286.68|14406.11|14286.11|14406.68|14286.68|14405.91|14285.91|10
1651707120000|2022-05-04 23:32:00|14406.07|14286.07|14405.71|14285.71|14406.12|14286.12|14405.71|14285.71|9
1651707130000|2022-05-04 23:32:10|14405.62|14285.62|14405.78|14285.78|14405.78|14285.78|14405.44|14285.44|10
1651707140000|2022-05-04 23:32:20|14405.74|14285.74|14406.01|14286.01|14406.01|14286.01|14405.74|14285.74|10
1651707150000|2022-05-04 23:32:30|14406.05|14286.05|14406.2|14286.2|14406.25|14286.25|14405.92|14285.92|8
1651707160000|2022-05-04 23:32:40|14406.29|14286.29|14406.38|14286.38|14406.38|14286.38|14406.29|14286.29|5
1651707170000|2022-05-04 23:32:50|14406.56|14286.56|14406.61|14286.61|14406.61|14286.61|14406.56|14286.56|5
1651707180000|2022-05-04 23:33:00|14406.58|14286.58|14407.87|14287.87|14407.87|14287.87|14406.58|14286.58|9
1651707190000|2022-05-04 23:33:10|14407.89|14287.89|14407.59|14287.59|14407.89|14287.89|14407.59|14287.59|6
1651707200000|2022-05-04 23:33:20|14407.68|14287.68|14408.49|14288.49|14408.49|14288.49|14407.68|14287.68|10
1651707210000|2022-05-04 23:33:30|14408.65|14288.65|14408.8|14288.8|14408.8|14288.8|14408.61|14288.61|10
1651707220000|2022-05-04 23:33:40|14409.12|14289.12|14409.58|14289.58|14409.75|14289.75|14409.12|14289.12|10
1651707230000|2022-05-04 23:33:50|14409.64|14289.64|14409.77|14289.77|14409.89|14289.89|14409.46|14289.46|8
1651707240000|2022-05-04 23:34:00|14409.67|14289.67|14410.01|14290.01|14410.01|14290.01|14409.64|14289.64|9
1651707250000|2022-05-04 23:34:10|14410.07|14290.07|14410.41|14290.41|14410.42|14290.42|14409.97|14289.97|10
1651707260000|2022-05-04 23:34:20|14410.42|14290.42|14410.38|14290.38|14410.51|14290.51|14410.31|14290.31|10
1651707270000|2022-05-04 23:34:30|14410.39|14290.39|14410.71|14290.71|14410.72|14290.72|14410.31|14290.31|8
1651707280000|2022-05-04 23:34:40|14410.77|14290.77|14411.11|14291.11|14411.13|14291.13|14410.75|14290.75|9
1651707290000|2022-05-04 23:34:50|14411.17|14291.17|14411.25|14291.25|14411.25|14291.25|14410.93|14290.93|9
1651707300000|2022-05-04 23:35:00|14411.29|14291.29|14411.74|14291.74|14411.74|14291.74|14411.26|14291.26|8
1651707310000|2022-05-04 23:35:10|14411.67|14291.67|14411.98|14291.98|14411.98|14291.98|14411.44|14291.44|6
1651707320000|2022-05-04 23:35:20|14412.12|14292.12|14412.77|14292.77|14412.77|14292.77|14412.12|14292.12|8
1651707330000|2022-05-04 23:35:30|14412.71|14292.71|14412.4|14292.4|14412.8|14292.8|14412.33|14292.33|8
1651707340000|2022-05-04 23:35:40|14412.02|14292.02|14410.96|14290.96|14412.02|14292.02|14410.96|14290.96|10
1651707350000|2022-05-04 23:35:50|14410.83|14290.83|14409.33|14289.33|14410.83|14290.83|14409.33|14289.33|10
1651707360000|2022-05-04 23:36:00|14409.35|14289.35|14409.68|14289.68|14409.68|14289.68|14409.35|14289.35|8
1651707370000|2022-05-04 23:36:10|14409.71|14289.71|14409.46|14289.46|14409.71|14289.71|14409.32|14289.32|7
1651707380000|2022-05-04 23:36:20|14409.48|14289.48|14409.92|14289.92|14409.92|14289.92|14409.48|14289.48|9
1651707390000|2022-05-04 23:36:30|14410.75|14290.75|14410.08|14290.08|14410.75|14290.75|14409.86|14289.86|10
1651707400000|2022-05-04 23:36:40|14410.18|14290.18|14410.45|14290.45|14410.48|14290.48|14410.11|14290.11|9
1651707410000|2022-05-04 23:36:50|14410.62|14290.62|14411.95|14291.95|14411.96|14291.96|14410.62|14290.62|10
1651707420000|2022-05-04 23:37:00|14411.9|14291.9|14412.11|14292.11|14412.13|14292.13|14411.9|14291.9|8
1651707430000|2022-05-04 23:37:10|14412.07|14292.07|14412.08|14292.08|14412.19|14292.19|14411.94|14291.94|8
1651707440000|2022-05-04 23:37:20|14412.07|14292.07|14412.36|14292.36|14412.36|14292.36|14412.07|14292.07|7
1651707450000|2022-05-04 23:37:30|14412.39|14292.39|14412.94|14292.94|14412.94|14292.94|14412.39|14292.39|8
1651707460000|2022-05-04 23:37:40|14412.91|14292.91|14413|14293|14413.18|14293.18|14412.91|14292.91|7
1651707470000|2022-05-04 23:37:50|14412.93|14292.93|14412.21|14292.21|14412.99|14292.99|14412.21|14292.21|8
1651707480000|2022-05-04 23:38:00|14412.11|14292.11|14410.59|14290.59|14412.22|14292.22|14410.59|14290.59|10
1651707490000|2022-05-04 23:38:10|14410.49|14290.49|14409.53|14289.53|14410.68|14290.68|14409.53|14289.53|10
1651707500000|2022-05-04 23:38:20|14410.04|14290.04|14411.03|14291.03|14411.03|14291.03|14410.04|14290.04|9
1651707510000|2022-05-04 23:38:30|14411.04|14291.04|14410.89|14290.89|14411.17|14291.17|14410.85|14290.85|9
1651707520000|2022-05-04 23:38:40|14410.85|14290.85|14411.54|14291.54|14411.54|14291.54|14410.79|14290.79|9
1651707530000|2022-05-04 23:38:50|14411.52|14291.52|14410.35|14290.35|14411.52|14291.52|14410.35|14290.35|7
1651707540000|2022-05-04 23:39:00|14410.31|14290.31|14410.09|14290.09|14410.4|14290.4|14409.68|14289.68|8
1651707550000|2022-05-04 23:39:10|14409.98|14289.98|14410.56|14290.56|14410.62|14290.62|14409.8|14289.8|7
1651707560000|2022-05-04 23:39:20|14410.76|14290.76|14410.57|14290.57|14411.2|14291.2|14410.34|14290.34|10
1651707570000|2022-05-04 23:39:30|14411.26|14291.26|14411.63|14291.63|14411.63|14291.63|14410.77|14290.77|10
1651707580000|2022-05-04 23:39:40|14411.65|14291.65|14411.7|14291.7|14411.7|14291.7|14410.94|14290.94|7
1651707590000|2022-05-04 23:39:50|14411.69|14291.69|14412.03|14292.03|14412.22|14292.22|14411.51|14291.51|9
1651707600000|2022-05-04 23:40:00|14412.06|14292.06|14410.91|14290.91|14412.06|14292.06|14410.8|14290.8|9
1651707610000|2022-05-04 23:40:10|14410.77|14290.77|14410.44|14290.44|14410.78|14290.78|14410.32|14290.32|9
1651707620000|2022-05-04 23:40:20|14410.56|14290.56|14410.46|14290.46|14410.56|14290.56|14410.34|14290.34|9
1651707630000|2022-05-04 23:40:30|14410.42|14290.42|14411.88|14291.88|14411.88|14291.88|14410.4|14290.4|10
1651707640000|2022-05-04 23:40:40|14412.12|14292.12|14412.25|14292.25|14412.38|14292.38|14412.09|14292.09|10
1651707650000|2022-05-04 23:40:50|14412.29|14292.29|14413.46|14293.46|14413.46|14293.46|14412.29|14292.29|7
1651707660000|2022-05-04 23:41:00|14413.78|14293.78|14414.25|14294.25|14414.25|14294.25|14413.68|14293.68|10
1651707670000|2022-05-04 23:41:10|14414.34|14294.34|14414.8|14294.8|14414.8|14294.8|14414.34|14294.34|6
1651707680000|2022-05-04 23:41:20|14414.86|14294.86|14414.79|14294.79|14414.86|14294.86|14414.71|14294.71|9
1651707690000|2022-05-04 23:41:30|14414.05|14294.05|14414.49|14294.49|14414.49|14294.49|14414.05|14294.05|9
1651707700000|2022-05-04 23:41:40|14414.4|14294.4|14415.15|14295.15|14415.15|14295.15|14414.4|14294.4|9
1651707710000|2022-05-04 23:41:50|14415.51|14295.51|14416.05|14296.05|14416.05|14296.05|14415.51|14295.51|7
1651707720000|2022-05-04 23:42:00|14415.99|14295.99|14415.5|14295.5|14415.99|14295.99|14415.02|14295.02|10
1651707730000|2022-05-04 23:42:10|14415.57|14295.57|14415.64|14295.64|14415.67|14295.67|14415.23|14295.23|10
1651707740000|2022-05-04 23:42:20|14415.63|14295.63|14415.57|14295.57|14415.86|14295.86|14415.54|14295.54|7
1651707750000|2022-05-04 23:42:30|14415.65|14295.65|14415.15|14295.15|14415.65|14295.65|14415.12|14295.12|8
1651707760000|2022-05-04 23:42:40|14415.83|14295.83|14415.71|14295.71|14415.83|14295.83|14415.67|14295.67|9
1651707770000|2022-05-04 23:42:50|14415.58|14295.58|14415.93|14295.93|14415.93|14295.93|14415.58|14295.58|10
1651707780000|2022-05-04 23:43:00|14415.94|14295.94|14416.22|14296.22|14416.22|14296.22|14415.94|14295.94|7
1651707790000|2022-05-04 23:43:10|14416.25|14296.25|14416.04|14296.04|14416.32|14296.32|14416.04|14296.04|9
1651707800000|2022-05-04 23:43:20|14415.89|14295.89|14416.74|14296.74|14416.74|14296.74|14415.71|14295.71|7
1651707810000|2022-05-04 23:43:30|14416.84|14296.84|14416.65|14296.65|14416.91|14296.91|14416.65|14296.65|10
1651707820000|2022-05-04 23:43:40|14416.98|14296.98|14416.57|14296.57|14416.98|14296.98|14416.54|14296.54|10
1651707830000|2022-05-04 23:43:50|14416.4|14296.4|14415.69|14295.69|14416.4|14296.4|14415.69|14295.69|10
1651707840000|2022-05-04 23:44:00|14415.99|14295.99|14416.74|14296.74|14416.74|14296.74|14415.94|14295.94|9
1651707850000|2022-05-04 23:44:10|14416.4|14296.4|14415.97|14295.97|14416.4|14296.4|14415.56|14295.56|10
1651707860000|2022-05-04 23:44:20|14415.93|14295.93|14416.02|14296.02|14416.02|14296.02|14415.74|14295.74|9
1651707870000|2022-05-04 23:44:30|14415.86|14295.86|14416.23|14296.23|14416.5|14296.5|14415.86|14295.86|9
1651707880000|2022-05-04 23:44:40|14416.1|14296.1|14415.67|14295.67|14416.1|14296.1|14415.67|14295.67|8
1651707890000|2022-05-04 23:44:50|14415.61|14295.61|14415.96|14295.96|14415.96|14295.96|14415.43|14295.43|10
1651707900000|2022-05-04 23:45:00|14416.01|14296.01|14421.31|14301.31|14421.31|14301.31|14416.01|14296.01|10
1651707910000|2022-05-04 23:45:10|14421.95|14301.95|14426.91|14306.91|14426.91|14306.91|14421.95|14301.95|10
1651707920000|2022-05-04 23:45:20|14428.28|14308.28|14432.56|14312.56|14432.58|14312.58|14428.28|14308.28|10
1651707930000|2022-05-04 23:45:30|14432.58|14312.58|14432.51|14312.51|14433.05|14313.05|14432.51|14312.51|9
1651707940000|2022-05-04 23:45:40|14432.32|14312.32|14432.24|14312.24|14432.32|14312.32|14431.8|14311.8|8
1651707950000|2022-05-04 23:45:50|14432.54|14312.54|14434.49|14314.49|14434.49|14314.49|14432.25|14312.25|8
1651707960000|2022-05-04 23:46:00|14434.6|14314.6|14435.61|14315.61|14435.61|14315.61|14434.6|14314.6|9
1651707970000|2022-05-04 23:46:10|14435.45|14315.45|14437.81|14317.81|14437.81|14317.81|14435.44|14315.44|8
1651707980000|2022-05-04 23:46:20|14440.73|14320.73|14442.16|14322.16|14442.45|14322.45|14440.66|14320.66|10
1651707990000|2022-05-04 23:46:30|14442.84|14322.84|14442.93|14322.93|14443.19|14323.19|14442.78|14322.78|10
1651708000000|2022-05-04 23:46:40|14443.38|14323.38|14445.53|14325.53|14445.71|14325.71|14443.33|14323.33|10
1651708010000|2022-05-04 23:46:50|14445.89|14325.89|14446.92|14326.92|14447.94|14327.94|14445.89|14325.89|10
1651708020000|2022-05-04 23:47:00|14446.86|14326.86|14447.67|14327.67|14447.67|14327.67|14446.86|14326.86|9
1651708030000|2022-05-04 23:47:10|14447.78|14327.78|14447.05|14327.05|14447.92|14327.92|14447.05|14327.05|10
1651708040000|2022-05-04 23:47:20|14447|14327|14446.2|14326.2|14447.29|14327.29|14445.94|14325.94|10
1651708050000|2022-05-04 23:47:30|14446.35|14326.35|14447.92|14327.92|14447.92|14327.92|14446.34|14326.34|10
1651708060000|2022-05-04 23:47:40|14447.88|14327.88|14447.27|14327.27|14448.03|14328.03|14447.27|14327.27|9
1651708070000|2022-05-04 23:47:50|14447.25|14327.25|14447.16|14327.16|14447.46|14327.46|14446.92|14326.92|10
1651708080000|2022-05-04 23:48:00|14447.03|14327.03|14448.08|14328.08|14448.08|14328.08|14446.95|14326.95|10
1651708090000|2022-05-04 23:48:10|14448.28|14328.28|14449.69|14329.69|14449.72|14329.72|14448.28|14328.28|10
1651708100000|2022-05-04 23:48:20|14450.18|14330.18|14451.86|14331.86|14451.87|14331.87|14450.18|14330.18|10
1651708110000|2022-05-04 23:48:30|14452.7|14332.7|14454.23|14334.23|14454.51|14334.51|14452.7|14332.7|10
1651708120000|2022-05-04 23:48:40|14454.17|14334.17|14453.74|14333.74|14454.74|14334.74|14453.67|14333.67|9
1651708130000|2022-05-04 23:48:50|14453.3|14333.3|14449.18|14329.18|14453.32|14333.32|14449.18|14329.18|10
1651708140000|2022-05-04 23:49:00|14449.24|14329.24|14447.03|14327.03|14449.67|14329.67|14447.03|14327.03|10
1651708150000|2022-05-04 23:49:10|14447.2|14327.2|14445.92|14325.92|14447.2|14327.2|14445.77|14325.77|10
1651708160000|2022-05-04 23:49:20|14445.67|14325.67|14444.11|14324.11|14445.67|14325.67|14444.11|14324.11|10
1651708170000|2022-05-04 23:49:30|14443.25|14323.25|14444.89|14324.89|14445.14|14325.14|14443.17|14323.17|10
1651708180000|2022-05-04 23:49:40|14444.74|14324.74|14443.93|14323.93|14444.74|14324.74|14443.03|14323.03|10
1651708190000|2022-05-04 23:49:50|14443.79|14323.79|14444.08|14324.08|14444.08|14324.08|14442.29|14322.29|10
1651708200000|2022-05-04 23:50:00|14444.6|14324.6|14444.23|14324.23|14445.37|14325.37|14443.96|14323.96|10
1651708210000|2022-05-04 23:50:10|14444.03|14324.03|14442.04|14322.04|14444.03|14324.03|14441.1|14321.1|10
1651708220000|2022-05-04 23:50:20|14441.23|14321.23|14443.39|14323.39|14443.39|14323.39|14441.23|14321.23|10
1651708230000|2022-05-04 23:50:30|14443.48|14323.48|14443.5|14323.5|14444.57|14324.57|14443.46|14323.46|10
1651708240000|2022-05-04 23:50:40|14444.41|14324.41|14443.84|14323.84|14444.41|14324.41|14443.68|14323.68|10
1651708250000|2022-05-04 23:50:50|14443.81|14323.81|14443.85|14323.85|14443.92|14323.92|14443.53|14323.53|8
1651708260000|2022-05-04 23:51:00|14443.93|14323.93|14443.47|14323.47|14443.93|14323.93|14443.47|14323.47|10
1651708270000|2022-05-04 23:51:10|14443.46|14323.46|14439.59|14319.59|14443.46|14323.46|14439.59|14319.59|7
1651708280000|2022-05-04 23:51:20|14439.17|14319.17|14437.58|14317.58|14439.17|14319.17|14437.58|14317.58|10
1651708290000|2022-05-04 23:51:30|14437.02|14317.02|14436.5|14316.5|14437.31|14317.31|14436.5|14316.5|8
1651708300000|2022-05-04 23:51:40|14436.54|14316.54|14435.95|14315.95|14436.54|14316.54|14435.25|14315.25|10
1651708310000|2022-05-04 23:51:50|14436.14|14316.14|14435.65|14315.65|14436.14|14316.14|14435.65|14315.65|10
1651708320000|2022-05-04 23:52:00|14435.7|14315.7|14434.25|14314.25|14435.7|14315.7|14434.25|14314.25|9
1651708330000|2022-05-04 23:52:10|14434.22|14314.22|14434.56|14314.56|14434.68|14314.68|14434.14|14314.14|10
1651708340000|2022-05-04 23:52:20|14434.59|14314.59|14433.61|14313.61|14434.74|14314.74|14433.61|14313.61|10
1651708350000|2022-05-04 23:52:30|14433.4|14313.4|14433.25|14313.25|14433.61|14313.61|14433.19|14313.19|9
1651708360000|2022-05-04 23:52:40|14433.34|14313.34|14433.87|14313.87|14433.87|14313.87|14433.34|14313.34|10
1651708370000|2022-05-04 23:52:50|14433.89|14313.89|14433.85|14313.85|14434.28|14314.28|14433.84|14313.84|10
1651708380000|2022-05-04 23:53:00|14434.29|14314.29|14436.12|14316.12|14436.12|14316.12|14434.29|14314.29|9
1651708390000|2022-05-04 23:53:10|14436.25|14316.25|14435.83|14315.83|14436.25|14316.25|14435.83|14315.83|10
1651708400000|2022-05-04 23:53:20|14436.04|14316.04|14436.23|14316.23|14436.23|14316.23|14435.89|14315.89|8
1651708410000|2022-05-04 23:53:30|14435.78|14315.78|14438.19|14318.19|14438.19|14318.19|14435.78|14315.78|9
1651708420000|2022-05-04 23:53:40|14438.38|14318.38|14439.84|14319.84|14439.84|14319.84|14438.24|14318.24|10
1651708430000|2022-05-04 23:53:50|14439.85|14319.85|14441.96|14321.96|14441.96|14321.96|14439.53|14319.53|10
1651708440000|2022-05-04 23:54:00|14442.11|14322.11|14441.32|14321.32|14442.13|14322.13|14441.29|14321.29|10
1651708450000|2022-05-04 23:54:10|14441.29|14321.29|14440.51|14320.51|14441.49|14321.49|14440.47|14320.47|10
1651708460000|2022-05-04 23:54:20|14440.06|14320.06|14439.88|14319.88|14440.35|14320.35|14439.57|14319.57|10
1651708470000|2022-05-04 23:54:30|14439.85|14319.85|14439.89|14319.89|14440.12|14320.12|14439.8|14319.8|8
1651708480000|2022-05-04 23:54:40|14439.69|14319.69|14439.13|14319.13|14439.72|14319.72|14439.04|14319.04|9
1651708490000|2022-05-04 23:54:50|14438.72|14318.72|14437.53|14317.53|14438.72|14318.72|14437.37|14317.37|10
1651708500000|2022-05-04 23:55:00|14437.49|14317.49|14436.44|14316.44|14437.49|14317.49|14436.44|14316.44|10
1651708510000|2022-05-04 23:55:10|14436.24|14316.24|14436.55|14316.55|14436.55|14316.55|14435.59|14315.59|10
1651708520000|2022-05-04 23:55:20|14436.5|14316.5|14437.8|14317.8|14437.8|14317.8|14436.5|14316.5|10
1651708530000|2022-05-04 23:55:30|14437.86|14317.86|14438.22|14318.22|14438.22|14318.22|14437.77|14317.77|9
1651708540000|2022-05-04 23:55:40|14438.34|14318.34|14437.98|14317.98|14438.53|14318.53|14437.98|14317.98|9
1651708550000|2022-05-04 23:55:50|14437.85|14317.85|14438.01|14318.01|14438.04|14318.04|14437.7|14317.7|10
1651708560000|2022-05-04 23:56:00|14438.12|14318.12|14439.08|14319.08|14439.13|14319.13|14438.03|14318.03|10
1651708570000|2022-05-04 23:56:10|14439.09|14319.09|14439.24|14319.24|14439.65|14319.65|14439.09|14319.09|10
1651708580000|2022-05-04 23:56:20|14439.1|14319.1|14439.22|14319.22|14439.22|14319.22|14439.03|14319.03|9
1651708590000|2022-05-04 23:56:30|14439.26|14319.26|14440.46|14320.46|14440.54|14320.54|14439.26|14319.26|10
1651708600000|2022-05-04 23:56:40|14440.56|14320.56|14439.85|14319.85|14440.74|14320.74|14439.85|14319.85|10
1651708610000|2022-05-04 23:56:50|14439.98|14319.98|14439.93|14319.93|14440|14320|14439.84|14319.84|10
1651708620000|2022-05-04 23:57:00|14439.73|14319.73|14439.6|14319.6|14439.73|14319.73|14439.32|14319.32|8
1651708630000|2022-05-04 23:57:10|14439.5|14319.5|14439.39|14319.39|14439.56|14319.56|14439.28|14319.28|10
1651708640000|2022-05-04 23:57:20|14439.16|14319.16|14439.97|14319.97|14440.03|14320.03|14439.16|14319.16|10
1651708650000|2022-05-04 23:57:30|14440.06|14320.06|14441.08|14321.08|14441.25|14321.25|14440.06|14320.06|10
1651708660000|2022-05-04 23:57:40|14441.11|14321.11|14443.19|14323.19|14443.19|14323.19|14441.11|14321.11|10
1651708670000|2022-05-04 23:57:50|14443.15|14323.15|14443.58|14323.58|14443.77|14323.77|14443.15|14323.15|9
1651708680000|2022-05-04 23:58:00|14443.1|14323.1|14442.55|14322.55|14443.1|14323.1|14442.3|14322.3|9
1651708690000|2022-05-04 23:58:10|14442.54|14322.54|14443.36|14323.36|14443.36|14323.36|14442.49|14322.49|10
1651708700000|2022-05-04 23:58:20|14443.35|14323.35|14443.52|14323.52|14443.56|14323.56|14443.07|14323.07|9
1651708710000|2022-05-04 23:58:30|14443.77|14323.77|14444.31|14324.31|14444.58|14324.58|14443.77|14323.77|10
1651708720000|2022-05-04 23:58:40|14444|14324|14441.77|14321.77|14444.22|14324.22|14441.77|14321.77|9
1651708730000|2022-05-04 23:58:50|14441.52|14321.52|14440.96|14320.96|14441.52|14321.52|14440.95|14320.95|9
1651708740000|2022-05-04 23:59:00|14440.9|14320.9|14441.19|14321.19|14441.21|14321.21|14440.9|14320.9|9
1651708750000|2022-05-04 23:59:10|14441.29|14321.29|14441.41|14321.41|14441.57|14321.57|14441.25|14321.25|10
1651708760000|2022-05-04 23:59:20|14441.57|14321.57|14442.55|14322.55|14442.55|14322.55|14441.57|14321.57|8
1651708770000|2022-05-04 23:59:30|14442.45|14322.45|14445.36|14325.36|14445.36|14325.36|14442.33|14322.33|9
1651708780000|2022-05-04 23:59:40|14445.34|14325.34|14446.24|14326.24|14446.31|14326.31|14445.27|14325.27|10
1651708790000|2022-05-04 23:59:50|14446.35|14326.35|14446.08|14326.08|14446.35|14326.35|14445.83|14325.83|10
1651708800000|2022-05-05 00:00:00|14446.2|14326.2|14446.12|14326.12|14446.45|14326.45|14445.97|14325.97|10
1651708810000|2022-05-05 00:00:10|14446.1|14326.1|14448.9|14328.9|14448.9|14328.9|14446.1|14326.1|10
1651708820000|2022-05-05 00:00:20|14449.11|14329.11|14450.88|14330.88|14451.24|14331.24|14449.11|14329.11|10
1651708830000|2022-05-05 00:00:30|14450.92|14330.92|14450.64|14330.64|14451.55|14331.55|14450.43|14330.43|10
1651708840000|2022-05-05 00:00:40|14451.17|14331.17|14453.13|14333.13|14453.13|14333.13|14451.17|14331.17|10
1651708850000|2022-05-05 00:00:50|14453.47|14333.47|14454.26|14334.26|14454.46|14334.46|14453.47|14333.47|8
1651708860000|2022-05-05 00:01:00|14454.34|14334.34|14454.56|14334.56|14454.79|14334.79|14454.33|14334.33|10
1651708870000|2022-05-05 00:01:10|14454.5|14334.5|14454.6|14334.6|14454.6|14334.6|14454.09|14334.09|10
1651708880000|2022-05-05 00:01:20|14454.22|14334.22|14455.3|14335.3|14455.3|14335.3|14453.88|14333.88|10
1651708890000|2022-05-05 00:01:30|14455.2|14335.2|14456.03|14336.03|14456.07|14336.07|14455.14|14335.14|10
1651708900000|2022-05-05 00:01:40|14456.21|14336.21|14458.83|14338.83|14458.83|14338.83|14456.21|14336.21|10
1651708910000|2022-05-05 00:01:50|14458.86|14338.86|14456.82|14336.82|14459.07|14339.07|14456.42|14336.42|9
1651708920000|2022-05-05 00:02:00|14457.3|14337.3|14459.32|14339.32|14459.32|14339.32|14457.3|14337.3|10
1651708930000|2022-05-05 00:02:10|14460|14340|14461.15|14341.15|14461.15|14341.15|14459.94|14339.94|10
1651708940000|2022-05-05 00:02:20|14462.1|14342.1|14465.28|14345.28|14465.28|14345.28|14462.1|14342.1|10
1651708950000|2022-05-05 00:02:30|14465.23|14345.23|14466.18|14346.18|14467.05|14347.05|14464.03|14344.03|10
1651708960000|2022-05-05 00:02:40|14466.12|14346.12|14466.8|14346.8|14466.99|14346.99|14465.22|14345.22|9
1651708970000|2022-05-05 00:02:50|14467.92|14347.92|14471.59|14351.59|14471.59|14351.59|14467.92|14347.92|10
1651708980000|2022-05-05 00:03:00|14471.96|14351.96|14478.05|14358.05|14478.05|14358.05|14471.81|14351.81|10
1651708990000|2022-05-05 00:03:10|14477.55|14357.55|14478.54|14358.54|14480.37|14360.37|14476.91|14356.91|10
1651709000000|2022-05-05 00:03:20|14478.68|14358.68|14475.81|14355.81|14479.14|14359.14|14475.81|14355.81|10
1651709010000|2022-05-05 00:03:30|14475.68|14355.68|14476.52|14356.52|14476.52|14356.52|14474.15|14354.15|9
1651709020000|2022-05-05 00:03:40|14476.3|14356.3|14474.94|14354.94|14476.58|14356.58|14474.94|14354.94|8
1651709030000|2022-05-05 00:03:50|14474.92|14354.92|14482.79|14362.79|14482.79|14362.79|14473.81|14353.81|10
1651709040000|2022-05-05 00:04:00|14483.09|14363.09|14487.98|14367.98|14488.34|14368.34|14483.09|14363.09|9
1651709050000|2022-05-05 00:04:10|14487.65|14367.65|14486.92|14366.92|14488.1|14368.1|14486.92|14366.92|10
1651709060000|2022-05-05 00:04:20|14487.11|14367.11|14485.07|14365.07|14488.04|14368.04|14485.07|14365.07|10
1651709070000|2022-05-05 00:04:30|14484.91|14364.91|14486.31|14366.31|14486.31|14366.31|14484.91|14364.91|10
1651709080000|2022-05-05 00:04:40|14486.08|14366.08|14486.02|14366.02|14486.25|14366.25|14485.06|14365.06|10
1651709090000|2022-05-05 00:04:50|14486.16|14366.16|14488.4|14368.4|14488.4|14368.4|14486.16|14366.16|10
1651709100000|2022-05-05 00:05:00|14488.43|14368.43|14489.17|14369.17|14489.17|14369.17|14488.12|14368.12|10
1651709110000|2022-05-05 00:05:10|14489.29|14369.29|14489.95|14369.95|14489.95|14369.95|14488.76|14368.76|10
1651709120000|2022-05-05 00:05:20|14489.75|14369.75|14489.81|14369.81|14490.25|14370.25|14489.72|14369.72|10
1651709130000|2022-05-05 00:05:30|14489.54|14369.54|14488.1|14368.1|14489.54|14369.54|14487.92|14367.92|10
1651709140000|2022-05-05 00:05:40|14488.05|14368.05|14487.51|14367.51|14488.36|14368.36|14487.26|14367.26|10
1651709150000|2022-05-05 00:05:50|14487.07|14367.07|14485.64|14365.64|14487.07|14367.07|14485.64|14365.64|10
1651709160000|2022-05-05 00:06:00|14485.56|14365.56|14483.66|14363.66|14485.56|14365.56|14483.52|14363.52|10
1651709170000|2022-05-05 00:06:10|14483.77|14363.77|14482.28|14362.28|14483.77|14363.77|14482.21|14362.21|10
1651709180000|2022-05-05 00:06:20|14482.07|14362.07|14479.15|14359.15|14482.07|14362.07|14479.15|14359.15|10
1651709190000|2022-05-05 00:06:30|14479.45|14359.45|14479.85|14359.85|14479.85|14359.85|14478.28|14358.28|10
1651709200000|2022-05-05 00:06:40|14479.63|14359.63|14478.09|14358.09|14479.63|14359.63|14477.76|14357.76|10
1651709210000|2022-05-05 00:06:50|14478.42|14358.42|14477.13|14357.13|14478.48|14358.48|14476.93|14356.93|10
1651709220000|2022-05-05 00:07:00|14477.01|14357.01|14477.4|14357.4|14478.28|14358.28|14477.01|14357.01|10
1651709230000|2022-05-05 00:07:10|14476.6|14356.6|14478.15|14358.15|14478.76|14358.76|14476.6|14356.6|10
1651709240000|2022-05-05 00:07:20|14478.4|14358.4|14479.46|14359.46|14479.51|14359.51|14478.06|14358.06|10
1651709250000|2022-05-05 00:07:30|14479.35|14359.35|14479.72|14359.72|14480.41|14360.41|14479.35|14359.35|10
1651709260000|2022-05-05 00:07:40|14480.02|14360.02|14480.5|14360.5|14480.5|14360.5|14479.91|14359.91|10
1651709270000|2022-05-05 00:07:50|14480.75|14360.75|14481.42|14361.42|14482.07|14362.07|14480.75|14360.75|8
1651709280000|2022-05-05 00:08:00|14481.51|14361.51|14482.22|14362.22|14482.45|14362.45|14481.21|14361.21|9
1651709290000|2022-05-05 00:08:10|14482.42|14362.42|14486.78|14366.78|14486.78|14366.78|14482.42|14362.42|10
1651709300000|2022-05-05 00:08:20|14486.43|14366.43|14489.82|14369.82|14489.82|14369.82|14486.43|14366.43|10
1651709310000|2022-05-05 00:08:30|14489.67|14369.67|14491.16|14371.16|14491.16|14371.16|14489.67|14369.67|10
1651709320000|2022-05-05 00:08:40|14491.58|14371.58|14492.6|14372.6|14492.7|14372.7|14490.98|14370.98|10
1651709330000|2022-05-05 00:08:50|14493.04|14373.04|14493.76|14373.76|14493.87|14373.87|14492.94|14372.94|10
1651709340000|2022-05-05 00:09:00|14493.13|14373.13|14492.18|14372.18|14493.75|14373.75|14492.18|14372.18|9
1651709350000|2022-05-05 00:09:10|14492.11|14372.11|14489.39|14369.39|14492.11|14372.11|14489.39|14369.39|10
1651709360000|2022-05-05 00:09:20|14490.45|14370.45|14489.05|14369.05|14490.45|14370.45|14488.08|14368.08|10
1651709370000|2022-05-05 00:09:30|14488.86|14368.86|14486.61|14366.61|14488.86|14368.86|14486.61|14366.61|10
1651709380000|2022-05-05 00:09:40|14485.95|14365.95|14485.19|14365.19|14485.98|14365.98|14485.15|14365.15|10
1651709390000|2022-05-05 00:09:50|14485.21|14365.21|14481.67|14361.67|14485.21|14365.21|14481.11|14361.11|10
1651709400000|2022-05-05 00:10:00|14480.91|14360.91|14479.78|14359.78|14480.99|14360.99|14479.5|14359.5|10
1651709410000|2022-05-05 00:10:10|14479.91|14359.91|14479.17|14359.17|14479.96|14359.96|14479.17|14359.17|9
1651709420000|2022-05-05 00:10:20|14478.8|14358.8|14478.39|14358.39|14478.8|14358.8|14478.38|14358.38|9
1651709430000|2022-05-05 00:10:30|14476.99|14356.99|14476.92|14356.92|14477.22|14357.22|14476.84|14356.84|10
1651709440000|2022-05-05 00:10:40|14477.09|14357.09|14474.61|14354.61|14477.09|14357.09|14474.58|14354.58|10
1651709450000|2022-05-05 00:10:50|14473.95|14353.95|14473.07|14353.07|14474.28|14354.28|14471.94|14351.94|10
1651709460000|2022-05-05 00:11:00|14472.93|14352.93|14471.98|14351.98|14472.93|14352.93|14471.22|14351.22|10
1651709470000|2022-05-05 00:11:10|14471.16|14351.16|14468.63|14348.63|14471.16|14351.16|14468.63|14348.63|10
1651709480000|2022-05-05 00:11:20|14468.54|14348.54|14465.61|14345.61|14468.54|14348.54|14465.61|14345.61|9
1651709490000|2022-05-05 00:11:30|14465.12|14345.12|14464.17|14344.17|14465.12|14345.12|14463.46|14343.46|10
1651709500000|2022-05-05 00:11:40|14464.15|14344.15|14463.1|14343.1|14464.15|14344.15|14463.1|14343.1|8
1651709510000|2022-05-05 00:11:50|14463.02|14343.02|14462.82|14342.82|14463.3|14343.3|14462.76|14342.76|10
1651709520000|2022-05-05 00:12:00|14463.14|14343.14|14463.92|14343.92|14464.07|14344.07|14463.14|14343.14|9
1651709530000|2022-05-05 00:12:10|14463.9|14343.9|14464.93|14344.93|14464.95|14344.95|14463.9|14343.9|9
1651709540000|2022-05-05 00:12:20|14464.92|14344.92|14465.06|14345.06|14465.12|14345.12|14464.49|14344.49|10
1651709550000|2022-05-05 00:12:30|14465.09|14345.09|14465.89|14345.89|14465.94|14345.94|14465.01|14345.01|10
1651709560000|2022-05-05 00:12:40|14465.85|14345.85|14466.63|14346.63|14467|14347|14465.85|14345.85|10
1651709570000|2022-05-05 00:12:50|14466.6|14346.6|14467.49|14347.49|14467.72|14347.72|14466.19|14346.19|10
1651709580000|2022-05-05 00:13:00|14467.4|14347.4|14466.28|14346.28|14467.4|14347.4|14466.25|14346.25|10
1651709590000|2022-05-05 00:13:10|14466.66|14346.66|14466.01|14346.01|14466.86|14346.86|14465.7|14345.7|10
1651709600000|2022-05-05 00:13:20|14465.93|14345.93|14466.08|14346.08|14466.45|14346.45|14465.73|14345.73|10
1651709610000|2022-05-05 00:13:30|14466.3|14346.3|14465.08|14345.08|14466.3|14346.3|14465.08|14345.08|10
1651709620000|2022-05-05 00:13:40|14464.89|14344.89|14464.28|14344.28|14465.16|14345.16|14464.15|14344.15|10
1651709630000|2022-05-05 00:13:50|14463.75|14343.75|14461.83|14341.83|14463.75|14343.75|14461.83|14341.83|10
1651709640000|2022-05-05 00:14:00|14461.79|14341.79|14461.07|14341.07|14461.79|14341.79|14461.07|14341.07|10
1651709650000|2022-05-05 00:14:10|14461.13|14341.13|14459.34|14339.34|14461.13|14341.13|14459.34|14339.34|9
1651709660000|2022-05-05 00:14:20|14459.32|14339.32|14459.76|14339.76|14459.93|14339.93|14459.29|14339.29|10
1651709670000|2022-05-05 00:14:30|14459.64|14339.64|14461.22|14341.22|14461.22|14341.22|14459.64|14339.64|10
1651709680000|2022-05-05 00:14:40|14461.25|14341.25|14462.47|14342.47|14462.47|14342.47|14461.04|14341.04|9
1651709690000|2022-05-05 00:14:50|14462.1|14342.1|14461.76|14341.76|14462.44|14342.44|14461.68|14341.68|9
1651709700000|2022-05-05 00:15:00|14461.84|14341.84|14462.81|14342.81|14462.81|14342.81|14461.84|14341.84|10
1651709710000|2022-05-05 00:15:10|14462.79|14342.79|14462.66|14342.66|14462.88|14342.88|14462.66|14342.66|10
1651709720000|2022-05-05 00:15:20|14462.84|14342.84|14460.42|14340.42|14462.89|14342.89|14460.42|14340.42|10
1651709730000|2022-05-05 00:15:30|14459.73|14339.73|14456.87|14336.87|14460.05|14340.05|14456.87|14336.87|9
1651709740000|2022-05-05 00:15:40|14456.23|14336.23|14455.78|14335.78|14456.23|14336.23|14454.75|14334.75|8
1651709750000|2022-05-05 00:15:50|14456.1|14336.1|14459.31|14339.31|14459.31|14339.31|14456.1|14336.1|10
1651709760000|2022-05-05 00:16:00|14459.87|14339.87|14462.73|14342.73|14462.73|14342.73|14459.87|14339.87|10
1651709770000|2022-05-05 00:16:10|14463.79|14343.79|14465.08|14345.08|14465.09|14345.09|14463.79|14343.79|9
1651709780000|2022-05-05 00:16:20|14465.35|14345.35|14466.25|14346.25|14466.25|14346.25|14465.35|14345.35|9
1651709790000|2022-05-05 00:16:30|14466.34|14346.34|14467.44|14347.44|14467.44|14347.44|14466.15|14346.15|10
1651709800000|2022-05-05 00:16:40|14467.09|14347.09|14467.03|14347.03|14467.09|14347.09|14466.7|14346.7|9
1651709810000|2022-05-05 00:16:50|14467.09|14347.09|14467.82|14347.82|14467.82|14347.82|14467.09|14347.09|8
1651709820000|2022-05-05 00:17:00|14468.12|14348.12|14469.2|14349.2|14470.26|14350.26|14468.12|14348.12|10
1651709830000|2022-05-05 00:17:10|14468.9|14348.9|14468.67|14348.67|14469.22|14349.22|14468.07|14348.07|10
1651709840000|2022-05-05 00:17:20|14469.3|14349.3|14467.43|14347.43|14469.36|14349.36|14467.43|14347.43|10
1651709850000|2022-05-05 00:17:30|14466.4|14346.4|14466.01|14346.01|14466.4|14346.4|14465.96|14345.96|10
1651709860000|2022-05-05 00:17:40|14466.02|14346.02|14463.42|14343.42|14466.21|14346.21|14463.42|14343.42|10
1651709870000|2022-05-05 00:17:50|14462.96|14342.96|14461.31|14341.31|14462.96|14342.96|14461.12|14341.12|10
1651709880000|2022-05-05 00:18:00|14460.75|14340.75|14457.86|14337.86|14460.75|14340.75|14457.86|14337.86|10
1651709890000|2022-05-05 00:18:10|14457.2|14337.2|14455.21|14335.21|14457.2|14337.2|14455.21|14335.21|10
1651709900000|2022-05-05 00:18:20|14454.92|14334.92|14452.27|14332.27|14454.92|14334.92|14451.79|14331.79|10
1651709910000|2022-05-05 00:18:30|14451.46|14331.46|14447.77|14327.77|14451.46|14331.46|14447.77|14327.77|10
1651709920000|2022-05-05 00:18:40|14447.67|14327.67|14445.91|14325.91|14447.67|14327.67|14445.91|14325.91|10
1651709930000|2022-05-05 00:18:50|14445.79|14325.79|14444.59|14324.59|14445.79|14325.79|14444.59|14324.59|10
1651709940000|2022-05-05 00:19:00|14444.04|14324.04|14441.22|14321.22|14444.04|14324.04|14441.22|14321.22|10
1651709950000|2022-05-05 00:19:10|14441.1|14321.1|14441.01|14321.01|14441.32|14321.32|14440.86|14320.86|9
1651709960000|2022-05-05 00:19:20|14440.7|14320.7|14438.93|14318.93|14441.15|14321.15|14438.93|14318.93|10
1651709970000|2022-05-05 00:19:30|14438.46|14318.46|14437.22|14317.22|14438.53|14318.53|14437.22|14317.22|10
1651709980000|2022-05-05 00:19:40|14437.16|14317.16|14433.65|14313.65|14437.16|14317.16|14432.49|14312.49|10
1651709990000|2022-05-05 00:19:50|14432.99|14312.99|14426.32|14306.32|14432.99|14312.99|14426.32|14306.32|10
1651710000000|2022-05-05 00:20:00|14425.39|14305.39|14424.24|14304.24|14425.39|14305.39|14422.12|14302.12|10
1651710010000|2022-05-05 00:20:10|14424.04|14304.04|14422.29|14302.29|14424.04|14304.04|14421.94|14301.94|9
1651710020000|2022-05-05 00:20:20|14421.89|14301.89|14421.55|14301.55|14422.03|14302.03|14421.46|14301.46|10
1651710030000|2022-05-05 00:20:30|14421.45|14301.45|14421.5|14301.5|14421.92|14301.92|14421.17|14301.17|10
1651710040000|2022-05-05 00:20:40|14421.65|14301.65|14423.43|14303.43|14423.43|14303.43|14421.65|14301.65|10
1651710050000|2022-05-05 00:20:50|14424.07|14304.07|14426.95|14306.95|14426.95|14306.95|14424.07|14304.07|10
1651710060000|2022-05-05 00:21:00|14427.17|14307.17|14428.27|14308.27|14428.27|14308.27|14427.17|14307.17|10
1651710070000|2022-05-05 00:21:10|14428.79|14308.79|14429.8|14309.8|14429.89|14309.89|14428.79|14308.79|9
1651710080000|2022-05-05 00:21:20|14429.78|14309.78|14430.19|14310.19|14430.19|14310.19|14429.78|14309.78|10
1651710090000|2022-05-05 00:21:30|14429.98|14309.98|14430.14|14310.14|14430.14|14310.14|14429.89|14309.89|10
1651710100000|2022-05-05 00:21:40|14429.94|14309.94|14430.31|14310.31|14430.31|14310.31|14429.94|14309.94|9
1651710110000|2022-05-05 00:21:50|14430.17|14310.17|14430.62|14310.62|14430.62|14310.62|14430.17|14310.17|8
1651710120000|2022-05-05 00:22:00|14430.68|14310.68|14432.77|14312.77|14432.77|14312.77|14430.66|14310.66|9
1651710130000|2022-05-05 00:22:10|14433.11|14313.11|14433.38|14313.38|14434.36|14314.36|14433.11|14313.11|10
1651710140000|2022-05-05 00:22:20|14433.41|14313.41|14433.1|14313.1|14433.41|14313.41|14432.21|14312.21|10
1651710150000|2022-05-05 00:22:30|14433.25|14313.25|14434.36|14314.36|14434.77|14314.77|14433.25|14313.25|10
1651710160000|2022-05-05 00:22:40|14435.18|14315.18|14436.28|14316.28|14436.55|14316.55|14435.18|14315.18|10
1651710170000|2022-05-05 00:22:50|14436.08|14316.08|14434.54|14314.54|14436.08|14316.08|14434.54|14314.54|9
1651710180000|2022-05-05 00:23:00|14434.49|14314.49|14434.38|14314.38|14434.55|14314.55|14434.28|14314.28|9
1651710190000|2022-05-05 00:23:10|14434.69|14314.69|14439.12|14319.12|14439.49|14319.49|14434.64|14314.64|10
1651710200000|2022-05-05 00:23:20|14439.91|14319.91|14443.56|14323.56|14443.67|14323.67|14439.91|14319.91|10
1651710210000|2022-05-05 00:23:30|14443.66|14323.66|14443.89|14323.89|14444.04|14324.04|14442.98|14322.98|9
1651710220000|2022-05-05 00:23:40|14443.65|14323.65|14441.49|14321.49|14443.7|14323.7|14441.49|14321.49|9
1651710230000|2022-05-05 00:23:50|14441.62|14321.62|14441.09|14321.09|14441.62|14321.62|14441.09|14321.09|10
1651710240000|2022-05-05 00:24:00|14441.04|14321.04|14439.83|14319.83|14441.04|14321.04|14439.83|14319.83|9
1651710250000|2022-05-05 00:24:10|14440.38|14320.38|14438.62|14318.62|14440.38|14320.38|14438.62|14318.62|10
1651710260000|2022-05-05 00:24:20|14438.74|14318.74|14437.99|14317.99|14438.81|14318.81|14437.99|14317.99|7
1651710270000|2022-05-05 00:24:30|14438|14318|14438.05|14318.05|14438.05|14318.05|14437.67|14317.67|9
1651710280000|2022-05-05 00:24:40|14438.39|14318.39|14437.62|14317.62|14438.39|14318.39|14437.62|14317.62|9
1651710290000|2022-05-05 00:24:50|14437.6|14317.6|14440.47|14320.47|14440.47|14320.47|14437.6|14317.6|10
1651710300000|2022-05-05 00:25:00|14440.45|14320.45|14443.05|14323.05|14443.1|14323.1|14440.45|14320.45|10
1651710310000|2022-05-05 00:25:10|14443.04|14323.04|14443.08|14323.08|14443.08|14323.08|14442.89|14322.89|8
1651710320000|2022-05-05 00:25:20|14443.18|14323.18|14443.99|14323.99|14444.02|14324.02|14443.18|14323.18|6
1651710330000|2022-05-05 00:25:30|14444.06|14324.06|14444.93|14324.93|14445.04|14325.04|14444.04|14324.04|8
1651710340000|2022-05-05 00:25:40|14447.23|14327.23|14448.46|14328.46|14448.46|14328.46|14447.23|14327.23|8
1651710350000|2022-05-05 00:25:50|14448.93|14328.93|14449.73|14329.73|14449.88|14329.88|14448.93|14328.93|10
1651710360000|2022-05-05 00:26:00|14449.76|14329.76|14451.27|14331.27|14451.27|14331.27|14449.49|14329.49|9
1651710370000|2022-05-05 00:26:10|14451.63|14331.63|14452.41|14332.41|14452.41|14332.41|14451.62|14331.62|9
1651710380000|2022-05-05 00:26:20|14452.72|14332.72|14452.35|14332.35|14452.72|14332.72|14452.34|14332.34|9
1651710390000|2022-05-05 00:26:30|14452.34|14332.34|14451.57|14331.57|14452.34|14332.34|14451.57|14331.57|10
1651710400000|2022-05-05 00:26:40|14451.68|14331.68|14450.45|14330.45|14451.68|14331.68|14450.45|14330.45|10
1651710410000|2022-05-05 00:26:50|14450.13|14330.13|14450.01|14330.01|14450.13|14330.13|14449.81|14329.81|9
1651710420000|2022-05-05 00:27:00|14449.97|14329.97|14451.45|14331.45|14451.45|14331.45|14449.72|14329.72|10
1651710430000|2022-05-05 00:27:10|14452.15|14332.15|14455.16|14335.16|14455.16|14335.16|14452.15|14332.15|10
1651710440000|2022-05-05 00:27:20|14455.53|14335.53|14456.74|14336.74|14456.84|14336.84|14455.53|14335.53|9
1651710450000|2022-05-05 00:27:30|14456.61|14336.61|14457.12|14337.12|14457.12|14337.12|14456.53|14336.53|9
1651710460000|2022-05-05 00:27:40|14457.11|14337.11|14457.52|14337.52|14457.54|14337.54|14456.9|14336.9|10
1651710470000|2022-05-05 00:27:50|14457.39|14337.39|14457.81|14337.81|14457.81|14337.81|14457.39|14337.39|10
1651710480000|2022-05-05 00:28:00|14457.93|14337.93|14458.88|14338.88|14458.88|14338.88|14457.75|14337.75|10
1651710490000|2022-05-05 00:28:10|14459.27|14339.27|14458.42|14338.42|14459.34|14339.34|14458.42|14338.42|10
1651710500000|2022-05-05 00:28:20|14458.26|14338.26|14458.56|14338.56|14458.56|14338.56|14457.89|14337.89|9
1651710510000|2022-05-05 00:28:30|14458.45|14338.45|14458.26|14338.26|14458.49|14338.49|14458.05|14338.05|10
1651710520000|2022-05-05 00:28:40|14458.44|14338.44|14458.26|14338.26|14458.61|14338.61|14458.26|14338.26|5
1651710530000|2022-05-05 00:28:50|14458.15|14338.15|14457.01|14337.01|14458.15|14338.15|14456.86|14336.86|10
1651710540000|2022-05-05 00:29:00|14457.26|14337.26|14457.01|14337.01|14457.26|14337.26|14456.42|14336.42|10
1651710550000|2022-05-05 00:29:10|14456.81|14336.81|14456.12|14336.12|14456.87|14336.87|14455.96|14335.96|10
1651710560000|2022-05-05 00:29:20|14456.07|14336.07|14456.51|14336.51|14456.95|14336.95|14456.07|14336.07|9
1651710570000|2022-05-05 00:29:30|14456.57|14336.57|14457.29|14337.29|14458.09|14338.09|14456.57|14336.57|9
1651710580000|2022-05-05 00:29:40|14457.33|14337.33|14458.5|14338.5|14458.57|14338.57|14457.26|14337.26|10
1651710590000|2022-05-05 00:29:50|14458.62|14338.62|14461.41|14341.41|14461.41|14341.41|14458.46|14338.46|9
1651710600000|2022-05-05 00:30:00|14461.99|14341.99|14465.03|14345.03|14465.03|14345.03|14461.99|14341.99|10
1651710610000|2022-05-05 00:30:10|14465.18|14345.18|14466.13|14346.13|14466.13|14346.13|14464.81|14344.81|9
1651710620000|2022-05-05 00:30:20|14466.32|14346.32|14466|14346|14466.66|14346.66|14465.82|14345.82|10
1651710630000|2022-05-05 00:30:30|14465.99|14345.99|14466.44|14346.44|14466.61|14346.61|14465.99|14345.99|9
1651710640000|2022-05-05 00:30:40|14466.32|14346.32|14465.01|14345.01|14466.32|14346.32|14464.96|14344.96|10
1651710650000|2022-05-05 00:30:50|14465.06|14345.06|14464.03|14344.03|14465.06|14345.06|14464.03|14344.03|10
1651710660000|2022-05-05 00:31:00|14463.82|14343.82|14463.31|14343.31|14463.82|14343.82|14463.27|14343.27|10
1651710670000|2022-05-05 00:31:10|14463.19|14343.19|14463.75|14343.75|14463.75|14343.75|14463.15|14343.15|10
1651710680000|2022-05-05 00:31:20|14463.93|14343.93|14463.88|14343.88|14464.38|14344.38|14463.88|14343.88|8
1651710690000|2022-05-05 00:31:30|14463.41|14343.41|14463.46|14343.46|14463.48|14343.48|14463.36|14343.36|8
1651710700000|2022-05-05 00:31:40|14463.5|14343.5|14463.61|14343.61|14463.92|14343.92|14463.34|14343.34|9
1651710710000|2022-05-05 00:31:50|14463.43|14343.43|14462.66|14342.66|14463.43|14343.43|14462.57|14342.57|10
1651710720000|2022-05-05 00:32:00|14462.76|14342.76|14466.66|14346.66|14466.66|14346.66|14462.76|14342.76|9
1651710730000|2022-05-05 00:32:10|14466.58|14346.58|14470.62|14350.62|14471.01|14351.01|14466.58|14346.58|10
1651710740000|2022-05-05 00:32:20|14470.24|14350.24|14469.54|14349.54|14470.45|14350.45|14469.38|14349.38|10
1651710750000|2022-05-05 00:32:30|14469.47|14349.47|14471.07|14351.07|14471.07|14351.07|14469.47|14349.47|10
1651710760000|2022-05-05 00:32:40|14471.18|14351.18|14471.11|14351.11|14471.18|14351.18|14470.78|14350.78|10
1651710770000|2022-05-05 00:32:50|14471.67|14351.67|14471.97|14351.97|14472.02|14352.02|14471.62|14351.62|9
1651710780000|2022-05-05 00:33:00|14472.02|14352.02|14471.9|14351.9|14472.07|14352.07|14471.57|14351.57|9
1651710790000|2022-05-05 00:33:10|14471.93|14351.93|14472.33|14352.33|14472.48|14352.48|14471.93|14351.93|10
1651710800000|2022-05-05 00:33:20|14472.23|14352.23|14472.51|14352.51|14472.62|14352.62|14472.21|14352.21|9
1651710810000|2022-05-05 00:33:30|14472.56|14352.56|14473.18|14353.18|14473.18|14353.18|14472.4|14352.4|10
1651710820000|2022-05-05 00:33:40|14473.26|14353.26|14474.06|14354.06|14474.36|14354.36|14473.26|14353.26|10
1651710830000|2022-05-05 00:33:50|14474.23|14354.23|14476.57|14356.57|14476.75|14356.75|14474.23|14354.23|10
1651710840000|2022-05-05 00:34:00|14476.3|14356.3|14481.3|14361.3|14481.3|14361.3|14475.69|14355.69|10
1651710850000|2022-05-05 00:34:10|14481.1|14361.1|14483.25|14363.25|14483.59|14363.59|14481.1|14361.1|10
1651710860000|2022-05-05 00:34:20|14483.24|14363.24|14483.61|14363.61|14484.47|14364.47|14483.24|14363.24|9
1651710870000|2022-05-05 00:34:30|14483.36|14363.36|14485.54|14365.54|14485.54|14365.54|14483.32|14363.32|10
1651710880000|2022-05-05 00:34:40|14485.61|14365.61|14483.61|14363.61|14485.65|14365.65|14483.56|14363.56|10
1651710890000|2022-05-05 00:34:50|14483.55|14363.55|14483.37|14363.37|14483.55|14363.55|14483.05|14363.05|10
1651710900000|2022-05-05 00:35:00|14482.76|14362.76|14482.83|14362.83|14483.36|14363.36|14482.24|14362.24|10
1651710910000|2022-05-05 00:35:10|14482.84|14362.84|14483.9|14363.9|14483.9|14363.9|14482.58|14362.58|10
1651710920000|2022-05-05 00:35:20|14483.81|14363.81|14483.38|14363.38|14484.28|14364.28|14483.38|14363.38|10
1651710930000|2022-05-05 00:35:30|14483.52|14363.52|14483.2|14363.2|14483.52|14363.52|14483.07|14363.07|10
1651710940000|2022-05-05 00:35:40|14483.37|14363.37|14483.85|14363.85|14483.96|14363.96|14483.33|14363.33|9
1651710950000|2022-05-05 00:35:50|14483.76|14363.76|14483.62|14363.62|14483.78|14363.78|14483.48|14363.48|10
1651710960000|2022-05-05 00:36:00|14483.53|14363.53|14483.48|14363.48|14483.81|14363.81|14483.42|14363.42|10
1651710970000|2022-05-05 00:36:10|14483.76|14363.76|14484.89|14364.89|14484.89|14364.89|14483.53|14363.53|10
1651710980000|2022-05-05 00:36:20|14485.03|14365.03|14485.42|14365.42|14485.5|14365.5|14485.03|14365.03|9
1651710990000|2022-05-05 00:36:30|14485.41|14365.41|14486.38|14366.38|14486.39|14366.39|14485.41|14365.41|9
1651711000000|2022-05-05 00:36:40|14485.93|14365.93|14485.69|14365.69|14485.93|14365.93|14485.13|14365.13|10
1651711010000|2022-05-05 00:36:50|14485.66|14365.66|14485.55|14365.55|14485.66|14365.66|14485.55|14365.55|7
1651711020000|2022-05-05 00:37:00|14485.53|14365.53|14485|14365|14485.53|14365.53|14485|14365|10
1651711030000|2022-05-05 00:37:10|14484.93|14364.93|14484.5|14364.5|14484.93|14364.93|14483.86|14363.86|9
1651711040000|2022-05-05 00:37:20|14484.05|14364.05|14484.18|14364.18|14484.19|14364.19|14483.66|14363.66|10
1651711050000|2022-05-05 00:37:30|14484.26|14364.26|14485.82|14365.82|14485.82|14365.82|14484.26|14364.26|9
1651711060000|2022-05-05 00:37:40|14485.83|14365.83|14486.04|14366.04|14486.18|14366.18|14485.78|14365.78|10
1651711070000|2022-05-05 00:37:50|14485.97|14365.97|14485.84|14365.84|14486.18|14366.18|14485.84|14365.84|9
1651711080000|2022-05-05 00:38:00|14485.8|14365.8|14486.04|14366.04|14486.04|14366.04|14485.79|14365.79|10
1651711090000|2022-05-05 00:38:10|14485.78|14365.78|14486.06|14366.06|14486.06|14366.06|14485.66|14365.66|10
1651711100000|2022-05-05 00:38:20|14486|14366|14483.53|14363.53|14486|14366|14483.53|14363.53|10
1651711110000|2022-05-05 00:38:30|14483.39|14363.39|14480.93|14360.93|14483.39|14363.39|14480.81|14360.81|10
1651711120000|2022-05-05 00:38:40|14480.98|14360.98|14481.3|14361.3|14481.3|14361.3|14480.77|14360.77|9
1651711130000|2022-05-05 00:38:50|14481.21|14361.21|14479.72|14359.72|14481.21|14361.21|14479.69|14359.69|9
1651711140000|2022-05-05 00:39:00|14479.69|14359.69|14479.47|14359.47|14479.69|14359.69|14479.46|14359.46|10
1651711150000|2022-05-05 00:39:10|14479.39|14359.39|14478.69|14358.69|14479.4|14359.4|14478.69|14358.69|9
1651711160000|2022-05-05 00:39:20|14478.87|14358.87|14480.22|14360.22|14480.23|14360.23|14478.63|14358.63|10
1651711170000|2022-05-05 00:39:30|14480.23|14360.23|14480.37|14360.37|14480.43|14360.43|14480.12|14360.12|10
1651711180000|2022-05-05 00:39:40|14480.35|14360.35|14478.73|14358.73|14480.35|14360.35|14478.72|14358.72|10
1651711190000|2022-05-05 00:39:50|14478.7|14358.7|14478.85|14358.85|14479.07|14359.07|14478.7|14358.7|10
1651711200000|2022-05-05 00:40:00|14478.86|14358.86|14478.19|14358.19|14478.88|14358.88|14478.19|14358.19|10
1651711210000|2022-05-05 00:40:10|14478.37|14358.37|14477.97|14357.97|14478.69|14358.69|14477.97|14357.97|9
1651711220000|2022-05-05 00:40:20|14478|14358|14476.37|14356.37|14478.01|14358.01|14476.37|14356.37|10
1651711230000|2022-05-05 00:40:30|14476.35|14356.35|14476.94|14356.94|14477.06|14357.06|14476.31|14356.31|10
1651711240000|2022-05-05 00:40:40|14477.22|14357.22|14480.12|14360.12|14480.12|14360.12|14477.19|14357.19|8
1651711250000|2022-05-05 00:40:50|14480.36|14360.36|14479.92|14359.92|14480.76|14360.76|14479.92|14359.92|10
1651711260000|2022-05-05 00:41:00|14479.99|14359.99|14479.95|14359.95|14480.24|14360.24|14479.71|14359.71|9
1651711270000|2022-05-05 00:41:10|14480.02|14360.02|14478.5|14358.5|14480.02|14360.02|14478.5|14358.5|9
1651711280000|2022-05-05 00:41:20|14478.38|14358.38|14478.13|14358.13|14478.46|14358.46|14478.04|14358.04|7
1651711290000|2022-05-05 00:41:30|14478.18|14358.18|14478.06|14358.06|14478.32|14358.32|14478.02|14358.02|10
1651711300000|2022-05-05 00:41:40|14478.34|14358.34|14479.3|14359.3|14479.3|14359.3|14478.34|14358.34|10
1651711310000|2022-05-05 00:41:50|14479.35|14359.35|14479.37|14359.37|14479.51|14359.51|14479.24|14359.24|10
1651711320000|2022-05-05 00:42:00|14479.41|14359.41|14481.33|14361.33|14481.33|14361.33|14479.2|14359.2|10
1651711330000|2022-05-05 00:42:10|14481.92|14361.92|14483.98|14363.98|14483.98|14363.98|14481.92|14361.92|10
1651711340000|2022-05-05 00:42:20|14483.89|14363.89|14482.72|14362.72|14485.03|14365.03|14482.72|14362.72|10
1651711350000|2022-05-05 00:42:30|14482.63|14362.63|14481.9|14361.9|14482.63|14362.63|14481.9|14361.9|9
1651711360000|2022-05-05 00:42:40|14481.82|14361.82|14480.94|14360.94|14481.82|14361.82|14480.94|14360.94|9
1651711370000|2022-05-05 00:42:50|14480.87|14360.87|14479.85|14359.85|14480.87|14360.87|14479.85|14359.85|10
1651711380000|2022-05-05 00:43:00|14480.03|14360.03|14480.77|14360.77|14480.77|14360.77|14479.89|14359.89|10
1651711390000|2022-05-05 00:43:10|14480.79|14360.79|14480.37|14360.37|14481.05|14361.05|14480.37|14360.37|9
1651711400000|2022-05-05 00:43:20|14479.64|14359.64|14480.72|14360.72|14480.77|14360.77|14479.64|14359.64|10
1651711410000|2022-05-05 00:43:30|14480.92|14360.92|14481.2|14361.2|14481.2|14361.2|14480.73|14360.73|9
1651711420000|2022-05-05 00:43:40|14481.36|14361.36|14481.98|14361.98|14481.98|14361.98|14481.36|14361.36|9
1651711430000|2022-05-05 00:43:50|14481.81|14361.81|14481.87|14361.87|14481.93|14361.93|14481.67|14361.67|10
1651711440000|2022-05-05 00:44:00|14481.82|14361.82|14481.63|14361.63|14481.88|14361.88|14481.59|14361.59|9
1651711450000|2022-05-05 00:44:10|14481.62|14361.62|14482.84|14362.84|14482.86|14362.86|14481.62|14361.62|8
1651711460000|2022-05-05 00:44:20|14482.83|14362.83|14483.87|14363.87|14483.98|14363.98|14482.83|14362.83|10
1651711470000|2022-05-05 00:44:30|14484.52|14364.52|14484.37|14364.37|14485.11|14365.11|14484.32|14364.32|9
1651711480000|2022-05-05 00:44:40|14484.45|14364.45|14483.83|14363.83|14484.64|14364.64|14483.83|14363.83|10
1651711490000|2022-05-05 00:44:50|14484.14|14364.14|14482.72|14362.72|14484.14|14364.14|14482.63|14362.63|10
1651711500000|2022-05-05 00:45:00|14482.71|14362.71|14484.16|14364.16|14484.29|14364.29|14482.71|14362.71|10
1651711510000|2022-05-05 00:45:10|14484.12|14364.12|14483.2|14363.2|14484.2|14364.2|14483.2|14363.2|9
1651711520000|2022-05-05 00:45:20|14483.25|14363.25|14482.14|14362.14|14483.29|14363.29|14482.14|14362.14|10
1651711530000|2022-05-05 00:45:30|14481.66|14361.66|14480.25|14360.25|14481.66|14361.66|14480.17|14360.17|10
1651711540000|2022-05-05 00:45:40|14480.22|14360.22|14478.74|14358.74|14480.22|14360.22|14478.74|14358.74|10
1651711550000|2022-05-05 00:45:50|14478.97|14358.97|14479.21|14359.21|14479.21|14359.21|14478.81|14358.81|9
1651711560000|2022-05-05 00:46:00|14479.28|14359.28|14479.85|14359.85|14480.37|14360.37|14479.28|14359.28|10
1651711570000|2022-05-05 00:46:10|14479.59|14359.59|14479.2|14359.2|14479.59|14359.59|14479.08|14359.08|8
1651711580000|2022-05-05 00:46:20|14478.97|14358.97|14478.77|14358.77|14478.97|14358.97|14478.76|14358.76|9
1651711590000|2022-05-05 00:46:30|14478.8|14358.8|14479.67|14359.67|14479.67|14359.67|14478.8|14358.8|10
1651711600000|2022-05-05 00:46:40|14479.73|14359.73|14479.89|14359.89|14479.89|14359.89|14479.7|14359.7|8
1651711610000|2022-05-05 00:46:50|14480.36|14360.36|14481.46|14361.46|14481.46|14361.46|14480.36|14360.36|9
1651711620000|2022-05-05 00:47:00|14481.51|14361.51|14481.85|14361.85|14481.85|14361.85|14481.42|14361.42|10
1651711630000|2022-05-05 00:47:10|14482.62|14362.62|14484.62|14364.62|14484.62|14364.62|14482.43|14362.43|10
1651711640000|2022-05-05 00:47:20|14484.88|14364.88|14484.73|14364.73|14484.88|14364.88|14484.63|14364.63|8
1651711650000|2022-05-05 00:47:30|14484.72|14364.72|14483.08|14363.08|14484.72|14364.72|14483.08|14363.08|10
1651711660000|2022-05-05 00:47:40|14483.06|14363.06|14482.6|14362.6|14483.19|14363.19|14482.54|14362.54|9
1651711670000|2022-05-05 00:47:50|14482.55|14362.55|14483.78|14363.78|14483.78|14363.78|14482.35|14362.35|9
1651711680000|2022-05-05 00:48:00|14483.74|14363.74|14485.58|14365.58|14485.58|14365.58|14483.74|14363.74|10
1651711690000|2022-05-05 00:48:10|14485.41|14365.41|14484.24|14364.24|14486.32|14366.32|14484.24|14364.24|10
1651711700000|2022-05-05 00:48:20|14484.06|14364.06|14480.6|14360.6|14484.06|14364.06|14480.28|14360.28|10
1651711710000|2022-05-05 00:48:30|14480.63|14360.63|14479.92|14359.92|14480.63|14360.63|14479.69|14359.69|10
1651711720000|2022-05-05 00:48:40|14479.97|14359.97|14480.65|14360.65|14480.82|14360.82|14479.97|14359.97|9
1651711730000|2022-05-05 00:48:50|14480.64|14360.64|14480.03|14360.03|14480.64|14360.64|14480|14360|10
1651711740000|2022-05-05 00:49:00|14480.43|14360.43|14479.6|14359.6|14480.43|14360.43|14479.6|14359.6|10
1651711750000|2022-05-05 00:49:10|14479.95|14359.95|14480.13|14360.13|14480.18|14360.18|14479.82|14359.82|8
1651711760000|2022-05-05 00:49:20|14480.22|14360.22|14480.93|14360.93|14481.04|14361.04|14480.07|14360.07|10
1651711770000|2022-05-05 00:49:30|14480.91|14360.91|14480.13|14360.13|14481.06|14361.06|14480.13|14360.13|10
1651711780000|2022-05-05 00:49:40|14480.17|14360.17|14478.93|14358.93|14480.22|14360.22|14478.93|14358.93|10
1651711790000|2022-05-05 00:49:50|14478.32|14358.32|14477.45|14357.45|14478.56|14358.56|14477.45|14357.45|10
1651711800000|2022-05-05 00:50:00|14477.25|14357.25|14476.97|14356.97|14477.25|14357.25|14476.92|14356.92|10
1651711810000|2022-05-05 00:50:10|14477.04|14357.04|14473.61|14353.61|14477.04|14357.04|14473.47|14353.47|10
1651711820000|2022-05-05 00:50:20|14473.71|14353.71|14472.05|14352.05|14473.95|14353.95|14472.03|14352.03|10
1651711830000|2022-05-05 00:50:30|14471.94|14351.94|14471.29|14351.29|14472.1|14352.1|14471.29|14351.29|9
1651711840000|2022-05-05 00:50:40|14471.22|14351.22|14470.61|14350.61|14471.29|14351.29|14470.56|14350.56|9
1651711850000|2022-05-05 00:50:50|14470.27|14350.27|14470.13|14350.13|14471.27|14351.27|14470.13|14350.13|10
1651711860000|2022-05-05 00:51:00|14470.12|14350.12|14468.61|14348.61|14470.12|14350.12|14468.61|14348.61|10
1651711870000|2022-05-05 00:51:10|14468.66|14348.66|14468.59|14348.59|14468.74|14348.74|14468.51|14348.51|7
1651711880000|2022-05-05 00:51:20|14468.49|14348.49|14469.23|14349.23|14469.33|14349.33|14468.49|14348.49|10
1651711890000|2022-05-05 00:51:30|14469.08|14349.08|14467.6|14347.6|14469.08|14349.08|14467.58|14347.58|10
1651711900000|2022-05-05 00:51:40|14467.58|14347.58|14467.11|14347.11|14467.58|14347.58|14466.9|14346.9|9
1651711910000|2022-05-05 00:51:50|14467.16|14347.16|14466.26|14346.26|14467.3|14347.3|14466.26|14346.26|8
1651711920000|2022-05-05 00:52:00|14465.72|14345.72|14465.17|14345.17|14465.72|14345.72|14465.17|14345.17|7
1651711930000|2022-05-05 00:52:10|14464.76|14344.76|14463.22|14343.22|14464.76|14344.76|14463.19|14343.19|9
1651711940000|2022-05-05 00:52:20|14463.23|14343.23|14463.85|14343.85|14463.85|14343.85|14463.23|14343.23|5
1651711950000|2022-05-05 00:52:30|14463.77|14343.77|14464.32|14344.32|14464.39|14344.39|14463.72|14343.72|10
1651711960000|2022-05-05 00:52:40|14464.33|14344.33|14465.25|14345.25|14465.25|14345.25|14464.14|14344.14|8
1651711970000|2022-05-05 00:52:50|14466.39|14346.39|14467.02|14347.02|14467.16|14347.16|14466.39|14346.39|10
1651711980000|2022-05-05 00:53:00|14467.04|14347.04|14467.68|14347.68|14467.85|14347.85|14466.93|14346.93|9
1651711990000|2022-05-05 00:53:10|14467.66|14347.66|14466.9|14346.9|14467.72|14347.72|14466.76|14346.76|10
1651712000000|2022-05-05 00:53:20|14466.87|14346.87|14467.21|14347.21|14467.26|14347.26|14466.66|14346.66|8
1651712010000|2022-05-05 00:53:30|14467.19|14347.19|14466.84|14346.84|14467.19|14347.19|14466.77|14346.77|5
1651712020000|2022-05-05 00:53:40|14466.72|14346.72|14466.48|14346.48|14466.76|14346.76|14466.48|14346.48|9
1651712030000|2022-05-05 00:53:50|14466.4|14346.4|14465|14345|14466.4|14346.4|14465|14345|8
1651712040000|2022-05-05 00:54:00|14464.9|14344.9|14464.24|14344.24|14464.9|14344.9|14464.14|14344.14|9
1651712050000|2022-05-05 00:54:10|14464.27|14344.27|14465.45|14345.45|14465.45|14345.45|14463.98|14343.98|8
1651712060000|2022-05-05 00:54:20|14465.46|14345.46|14465.98|14345.98|14466.1|14346.1|14465.36|14345.36|9
1651712070000|2022-05-05 00:54:30|14465.65|14345.65|14466.16|14346.16|14466.26|14346.26|14465.65|14345.65|10
1651712080000|2022-05-05 00:54:40|14466.2|14346.2|14464.97|14344.97|14466.2|14346.2|14464.7|14344.7|10
1651712090000|2022-05-05 00:54:50|14465.04|14345.04|14464.53|14344.53|14465.09|14345.09|14464.53|14344.53|9
1651712100000|2022-05-05 00:55:00|14464.5|14344.5|14464.92|14344.92|14464.92|14344.92|14464.02|14344.02|10
1651712110000|2022-05-05 00:55:10|14465.18|14345.18|14463.03|14343.03|14465.31|14345.31|14463.01|14343.01|10
1651712120000|2022-05-05 00:55:20|14462.95|14342.95|14461.28|14341.28|14462.97|14342.97|14461.01|14341.01|10
1651712130000|2022-05-05 00:55:30|14461.78|14341.78|14462.39|14342.39|14462.48|14342.48|14461.72|14341.72|9
1651712140000|2022-05-05 00:55:40|14462.44|14342.44|14462.1|14342.1|14462.44|14342.44|14462.1|14342.1|7
1651712150000|2022-05-05 00:55:50|14462.08|14342.08|14461.49|14341.49|14462.12|14342.12|14461.42|14341.42|10
1651712160000|2022-05-05 00:56:00|14461.65|14341.65|14461.56|14341.56|14461.86|14341.86|14461.34|14341.34|9
1651712170000|2022-05-05 00:56:10|14461.35|14341.35|14461.4|14341.4|14461.66|14341.66|14461.35|14341.35|8
1651712180000|2022-05-05 00:56:20|14461.3|14341.3|14461.99|14341.99|14462.17|14342.17|14461.3|14341.3|10
1651712190000|2022-05-05 00:56:30|14462.04|14342.04|14461.16|14341.16|14462.17|14342.17|14461.02|14341.02|9
1651712200000|2022-05-05 00:56:40|14461.31|14341.31|14460.89|14340.89|14461.36|14341.36|14460.88|14340.88|10
1651712210000|2022-05-05 00:56:50|14460.19|14340.19|14458.11|14338.11|14460.2|14340.2|14458.11|14338.11|8
1651712220000|2022-05-05 00:57:00|14458.24|14338.24|14457.96|14337.96|14458.28|14338.28|14457.65|14337.65|10
1651712230000|2022-05-05 00:57:10|14458.08|14338.08|14458.06|14338.06|14458.22|14338.22|14457.79|14337.79|10
1651712240000|2022-05-05 00:57:20|14458.2|14338.2|14456.96|14336.96|14458.2|14338.2|14456.96|14336.96|9
1651712250000|2022-05-05 00:57:30|14457.17|14337.17|14457.8|14337.8|14458.31|14338.31|14457.17|14337.17|10
1651712260000|2022-05-05 00:57:40|14457.86|14337.86|14458.86|14338.86|14458.86|14338.86|14457.86|14337.86|9
1651712270000|2022-05-05 00:57:50|14458.32|14338.32|14458.74|14338.74|14458.86|14338.86|14458.32|14338.32|9
1651712280000|2022-05-05 00:58:00|14458.76|14338.76|14458.64|14338.64|14459.05|14339.05|14458.3|14338.3|8
1651712290000|2022-05-05 00:58:10|14458.99|14338.99|14460.19|14340.19|14460.21|14340.21|14458.97|14338.97|10
1651712300000|2022-05-05 00:58:20|14460.22|14340.22|14460.42|14340.42|14460.76|14340.76|14460.22|14340.22|10
1651712310000|2022-05-05 00:58:30|14460.43|14340.43|14460.33|14340.33|14461|14341|14460.32|14340.32|10
1651712320000|2022-05-05 00:58:40|14460.2|14340.2|14459.38|14339.38|14460.29|14340.29|14459.38|14339.38|8
1651712330000|2022-05-05 00:58:50|14458.5|14338.5|14458.53|14338.53|14459.28|14339.28|14458.5|14338.5|10
1651712340000|2022-05-05 00:59:00|14458.38|14338.38|14457.73|14337.73|14458.4|14338.4|14457.63|14337.63|10
1651712350000|2022-05-05 00:59:10|14457.82|14337.82|14457.89|14337.89|14458.2|14338.2|14457.78|14337.78|9
1651712360000|2022-05-05 00:59:20|14458.05|14338.05|14457.49|14337.49|14458.05|14338.05|14457.42|14337.42|10
1651712370000|2022-05-05 00:59:30|14457.3|14337.3|14457.98|14337.98|14458.36|14338.36|14457.3|14337.3|10
1651712380000|2022-05-05 00:59:40|14458.08|14338.08|14458.47|14338.47|14458.51|14338.51|14458.08|14338.08|9
1651712390000|2022-05-05 00:59:50|14458.62|14338.62|14458.67|14338.67|14458.67|14338.67|14458.26|14338.26|10
1651712400000|2022-05-05 01:00:00|14458.75|14338.75|14459.66|14339.66|14459.66|14339.66|14458.4|14338.4|10
1651712410000|2022-05-05 01:00:10|14459.91|14339.91|14461.93|14341.93|14461.93|14341.93|14459.91|14339.91|9
1651712420000|2022-05-05 01:00:20|14461.73|14341.73|14464.2|14344.2|14464.2|14344.2|14461.73|14341.73|10
1651712430000|2022-05-05 01:00:30|14464.74|14344.74|14464.95|14344.95|14464.99|14344.99|14464.12|14344.12|10
1651712440000|2022-05-05 01:00:40|14464.85|14344.85|14464.01|14344.01|14464.96|14344.96|14464.01|14344.01|9
1651712450000|2022-05-05 01:00:50|14463.97|14343.97|14464.74|14344.74|14464.74|14344.74|14463.97|14343.97|9
1651712460000|2022-05-05 01:01:00|14464.83|14344.83|14465.33|14345.33|14465.33|14345.33|14464.83|14344.83|10
1651712470000|2022-05-05 01:01:10|14465.82|14345.82|14466.12|14346.12|14466.26|14346.26|14465.52|14345.52|10
1651712480000|2022-05-05 01:01:20|14466.14|14346.14|14465.99|14345.99|14466.47|14346.47|14465.99|14345.99|9
1651712490000|2022-05-05 01:01:30|14465.92|14345.92|14466.6|14346.6|14466.6|14346.6|14465.59|14345.59|10
1651712500000|2022-05-05 01:01:40|14466.61|14346.61|14466.08|14346.08|14466.61|14346.61|14466.08|14346.08|10
1651712510000|2022-05-05 01:01:50|14466.21|14346.21|14466.33|14346.33|14466.33|14346.33|14466.12|14346.12|10
1651712520000|2022-05-05 01:02:00|14466.22|14346.22|14465.73|14345.73|14466.35|14346.35|14465.73|14345.73|10
1651712530000|2022-05-05 01:02:10|14465.63|14345.63|14465.53|14345.53|14465.69|14345.69|14465.53|14345.53|8
1651712540000|2022-05-05 01:02:20|14465.49|14345.49|14466.56|14346.56|14466.56|14346.56|14465.49|14345.49|10
1651712550000|2022-05-05 01:02:30|14466.8|14346.8|14467.35|14347.35|14467.57|14347.57|14466.72|14346.72|9
1651712560000|2022-05-05 01:02:40|14467.4|14347.4|14466.72|14346.72|14467.44|14347.44|14466.72|14346.72|9
1651712570000|2022-05-05 01:02:50|14466.29|14346.29|14466.55|14346.55|14466.56|14346.56|14466.24|14346.24|10
1651712580000|2022-05-05 01:03:00|14466.81|14346.81|14468.34|14348.34|14468.34|14348.34|14466.81|14346.81|10
1651712590000|2022-05-05 01:03:10|14468.53|14348.53|14472.96|14352.96|14472.96|14352.96|14468.53|14348.53|10
1651712600000|2022-05-05 01:03:20|14472.85|14352.85|14473.57|14353.57|14473.67|14353.67|14472.85|14352.85|8
1651712610000|2022-05-05 01:03:30|14473.61|14353.61|14474.58|14354.58|14474.86|14354.86|14473.61|14353.61|10
1651712620000|2022-05-05 01:03:40|14474.75|14354.75|14475.75|14355.75|14475.91|14355.91|14474.75|14354.75|9
1651712630000|2022-05-05 01:03:50|14475.78|14355.78|14476.42|14356.42|14476.42|14356.42|14475.58|14355.58|10
1651712640000|2022-05-05 01:04:00|14476.31|14356.31|14476.99|14356.99|14476.99|14356.99|14476.31|14356.31|9
1651712650000|2022-05-05 01:04:10|14477.03|14357.03|14476.84|14356.84|14477.16|14357.16|14476.7|14356.7|8
1651712660000|2022-05-05 01:04:20|14476.06|14356.06|14472.81|14352.81|14476.06|14356.06|14472.81|14352.81|10
1651712670000|2022-05-05 01:04:30|14473.41|14353.41|14474.47|14354.47|14474.52|14354.52|14472.72|14352.72|10
1651712680000|2022-05-05 01:04:40|14474.41|14354.41|14474.97|14354.97|14474.97|14354.97|14474.07|14354.07|9
1651712690000|2022-05-05 01:04:50|14475.1|14355.1|14475.74|14355.74|14475.74|14355.74|14475.1|14355.1|10
1651712700000|2022-05-05 01:05:00|14475.73|14355.73|14477.39|14357.39|14477.39|14357.39|14475.43|14355.43|10
1651712710000|2022-05-05 01:05:10|14477.43|14357.43|14478|14358|14478|14358|14477.43|14357.43|10
1651712720000|2022-05-05 01:05:20|14478.57|14358.57|14479.43|14359.43|14479.43|14359.43|14478.57|14358.57|9
1651712730000|2022-05-05 01:05:30|14479.96|14359.96|14480.65|14360.65|14480.65|14360.65|14479.91|14359.91|9
1651712740000|2022-05-05 01:05:40|14480.41|14360.41|14479.68|14359.68|14480.41|14360.41|14479.51|14359.51|10
1651712750000|2022-05-05 01:05:50|14479.86|14359.86|14479.66|14359.66|14479.96|14359.96|14479.61|14359.61|9
1651712760000|2022-05-05 01:06:00|14479.65|14359.65|14479.13|14359.13|14479.68|14359.68|14479.13|14359.13|8
1651712770000|2022-05-05 01:06:10|14479.14|14359.14|14477.41|14357.41|14479.14|14359.14|14477.41|14357.41|9
1651712780000|2022-05-05 01:06:20|14477.3|14357.3|14474.07|14354.07|14477.37|14357.37|14474.07|14354.07|10
1651712790000|2022-05-05 01:06:30|14473.72|14353.72|14471.38|14351.38|14473.72|14353.72|14471.15|14351.15|10
1651712800000|2022-05-05 01:06:40|14471.26|14351.26|14469.62|14349.62|14471.26|14351.26|14468.92|14348.92|10
1651712810000|2022-05-05 01:06:50|14469.57|14349.57|14467.72|14347.72|14469.6|14349.6|14467.72|14347.72|10
1651712820000|2022-05-05 01:07:00|14467.76|14347.76|14465.95|14345.95|14467.76|14347.76|14465.95|14345.95|10
1651712830000|2022-05-05 01:07:10|14465.87|14345.87|14464.58|14344.58|14465.87|14345.87|14464.09|14344.09|10
1651712840000|2022-05-05 01:07:20|14463.97|14343.97|14464.76|14344.76|14464.76|14344.76|14463.97|14343.97|10
1651712850000|2022-05-05 01:07:30|14464.84|14344.84|14466.26|14346.26|14466.26|14346.26|14464.84|14344.84|10
1651712860000|2022-05-05 01:07:40|14466.38|14346.38|14466.84|14346.84|14466.84|14346.84|14466.11|14346.11|9
1651712870000|2022-05-05 01:07:50|14466.88|14346.88|14467.92|14347.92|14467.92|14347.92|14466.79|14346.79|10
1651712880000|2022-05-05 01:08:00|14467.93|14347.93|14468.11|14348.11|14468.12|14348.12|14467.9|14347.9|10
1651712890000|2022-05-05 01:08:10|14467.95|14347.95|14468.01|14348.01|14468.01|14348.01|14467.59|14347.59|10
1651712900000|2022-05-05 01:08:20|14468.08|14348.08|14470.22|14350.22|14470.22|14350.22|14468.08|14348.08|10
1651712910000|2022-05-05 01:08:30|14470.32|14350.32|14469.64|14349.64|14470.45|14350.45|14469.64|14349.64|10
1651712920000|2022-05-05 01:08:40|14469.43|14349.43|14469.31|14349.31|14469.63|14349.63|14469.12|14349.12|10
1651712930000|2022-05-05 01:08:50|14469.33|14349.33|14468.22|14348.22|14469.33|14349.33|14468.22|14348.22|10
1651712940000|2022-05-05 01:09:00|14468.16|14348.16|14468.16|14348.16|14468.32|14348.32|14468.08|14348.08|10
1651712950000|2022-05-05 01:09:10|14467.99|14347.99|14467.32|14347.32|14468.02|14348.02|14467.32|14347.32|9
1651712960000|2022-05-05 01:09:20|14467.09|14347.09|14465.83|14345.83|14467.2|14347.2|14465.83|14345.83|10
1651712970000|2022-05-05 01:09:30|14465.78|14345.78|14464.9|14344.9|14465.78|14345.78|14464.81|14344.81|10
1651712980000|2022-05-05 01:09:40|14464.85|14344.85|14465.48|14345.48|14465.48|14345.48|14464.81|14344.81|9
1651712990000|2022-05-05 01:09:50|14465.61|14345.61|14465.16|14345.16|14465.61|14345.61|14464.2|14344.2|9
1651713000000|2022-05-05 01:10:00|14465.59|14345.59|14466.69|14346.69|14466.79|14346.79|14465.34|14345.34|10
1651713010000|2022-05-05 01:10:10|14466.48|14346.48|14467.56|14347.56|14467.56|14347.56|14466.48|14346.48|10
1651713020000|2022-05-05 01:10:20|14467.82|14347.82|14468.79|14348.79|14468.81|14348.81|14467.82|14347.82|10
1651713030000|2022-05-05 01:10:30|14468.74|14348.74|14469.64|14349.64|14469.78|14349.78|14468.74|14348.74|10
1651713040000|2022-05-05 01:10:40|14469.51|14349.51|14468.16|14348.16|14469.51|14349.51|14468.16|14348.16|9
1651713050000|2022-05-05 01:10:50|14468.05|14348.05|14467.98|14347.98|14468.39|14348.39|14467.96|14347.96|10
1651713060000|2022-05-05 01:11:00|14467.81|14347.81|14467.03|14347.03|14467.81|14347.81|14466.89|14346.89|10
1651713070000|2022-05-05 01:11:10|14467.1|14347.1|14466.78|14346.78|14467.15|14347.15|14466.78|14346.78|9
1651713080000|2022-05-05 01:11:20|14466.76|14346.76|14466.55|14346.55|14467|14347|14466.55|14346.55|9
1651713090000|2022-05-05 01:11:30|14466.53|14346.53|14466.16|14346.16|14467.3|14347.3|14466.14|14346.14|10
1651713100000|2022-05-05 01:11:40|14466.26|14346.26|14465.5|14345.5|14466.33|14346.33|14465.48|14345.48|9
1651713110000|2022-05-05 01:11:50|14465.41|14345.41|14465.43|14345.43|14465.47|14345.47|14465.33|14345.33|9
1651713120000|2022-05-05 01:12:00|14465.19|14345.19|14464.92|14344.92|14465.19|14345.19|14464.81|14344.81|10
1651713130000|2022-05-05 01:12:10|14464.86|14344.86|14464.65|14344.65|14464.88|14344.88|14464.53|14344.53|8
1651713140000|2022-05-05 01:12:20|14464.72|14344.72|14463.96|14343.96|14464.72|14344.72|14463.96|14343.96|9
1651713150000|2022-05-05 01:12:30|14463.87|14343.87|14463.65|14343.65|14463.87|14343.87|14463.48|14343.48|10
1651713160000|2022-05-05 01:12:40|14463.57|14343.57|14462.91|14342.91|14463.57|14343.57|14462.91|14342.91|10
1651713170000|2022-05-05 01:12:50|14462.99|14342.99|14462.81|14342.81|14463.03|14343.03|14462.81|14342.81|9
1651713180000|2022-05-05 01:13:00|14462.66|14342.66|14463.76|14343.76|14463.76|14343.76|14462.58|14342.58|10
1651713190000|2022-05-05 01:13:10|14463.88|14343.88|14463.43|14343.43|14463.93|14343.93|14463.4|14343.4|10
1651713200000|2022-05-05 01:13:20|14463.41|14343.41|14462.06|14342.06|14463.41|14343.41|14462.06|14342.06|10
1651713210000|2022-05-05 01:13:30|14461.93|14341.93|14460.74|14340.74|14461.93|14341.93|14460.74|14340.74|10
1651713220000|2022-05-05 01:13:40|14460.33|14340.33|14460.49|14340.49|14460.49|14340.49|14460.32|14340.32|8
1651713230000|2022-05-05 01:13:50|14460.29|14340.29|14461.1|14341.1|14461.12|14341.12|14460.22|14340.22|10
1651713240000|2022-05-05 01:14:00|14461.15|14341.15|14461.66|14341.66|14461.66|14341.66|14461.08|14341.08|8
1651713250000|2022-05-05 01:14:10|14461.68|14341.68|14461.66|14341.66|14461.68|14341.68|14461.47|14341.47|10
1651713260000|2022-05-05 01:14:20|14461.59|14341.59|14462.07|14342.07|14462.5|14342.5|14461.59|14341.59|10
1651713270000|2022-05-05 01:14:30|14461.99|14341.99|14461.96|14341.96|14462.2|14342.2|14461.72|14341.72|10
1651713280000|2022-05-05 01:14:40|14462.04|14342.04|14462.9|14342.9|14462.9|14342.9|14462.04|14342.04|10
1651713290000|2022-05-05 01:14:50|14462.87|14342.87|14462.92|14342.92|14462.92|14342.92|14462.31|14342.31|10
1651713300000|2022-05-05 01:15:00|14463.11|14343.11|14464|14344|14464|14344|14463.11|14343.11|9
1651713310000|2022-05-05 01:15:10|14464.11|14344.11|14462.92|14342.92|14464.11|14344.11|14462.92|14342.92|10
1651713320000|2022-05-05 01:15:20|14463.17|14343.17|14462.42|14342.42|14463.17|14343.17|14462.42|14342.42|9
1651713330000|2022-05-05 01:15:30|14462.38|14342.38|14465.32|14345.32|14465.32|14345.32|14462.36|14342.36|10
1651713340000|2022-05-05 01:15:40|14465.8|14345.8|14466.13|14346.13|14466.64|14346.64|14465.8|14345.8|10
1651713350000|2022-05-05 01:15:50|14466.23|14346.23|14466.27|14346.27|14466.67|14346.67|14466.23|14346.23|10
1651713360000|2022-05-05 01:16:00|14466.4|14346.4|14467.39|14347.39|14467.39|14347.39|14466.4|14346.4|9
1651713370000|2022-05-05 01:16:10|14467.4|14347.4|14469.07|14349.07|14469.07|14349.07|14467.4|14347.4|9
1651713380000|2022-05-05 01:16:20|14469.2|14349.2|14468.93|14348.93|14469.23|14349.23|14468.93|14348.93|8
1651713390000|2022-05-05 01:16:30|14468.84|14348.84|14469.47|14349.47|14469.47|14349.47|14468.84|14348.84|8
1651713400000|2022-05-05 01:16:40|14469.6|14349.6|14470.6|14350.6|14470.75|14350.75|14469.6|14349.6|10
1651713410000|2022-05-05 01:16:50|14470.52|14350.52|14472.08|14352.08|14472.08|14352.08|14470.52|14350.52|10
1651713420000|2022-05-05 01:17:00|14472.43|14352.43|14473.13|14353.13|14473.51|14353.51|14472.43|14352.43|10
1651713430000|2022-05-05 01:17:10|14472.69|14352.69|14472.24|14352.24|14472.69|14352.69|14471.95|14351.95|10
1651713440000|2022-05-05 01:17:20|14472.42|14352.42|14469.78|14349.78|14472.66|14352.66|14469.78|14349.78|10
1651713450000|2022-05-05 01:17:30|14469.42|14349.42|14468.9|14348.9|14469.42|14349.42|14468.32|14348.32|10
1651713460000|2022-05-05 01:17:40|14469.15|14349.15|14468.72|14348.72|14469.62|14349.62|14468.72|14348.72|10
1651713470000|2022-05-05 01:17:50|14468.73|14348.73|14469.27|14349.27|14469.33|14349.33|14468.73|14348.73|10
1651713480000|2022-05-05 01:18:00|14469.02|14349.02|14468.14|14348.14|14469.02|14349.02|14468.14|14348.14|9
1651713490000|2022-05-05 01:18:10|14467.96|14347.96|14466.77|14346.77|14467.96|14347.96|14466.77|14346.77|9
1651713500000|2022-05-05 01:18:20|14466.41|14346.41|14465.23|14345.23|14466.47|14346.47|14465.23|14345.23|8
1651713510000|2022-05-05 01:18:30|14464.72|14344.72|14463.48|14343.48|14464.72|14344.72|14463.48|14343.48|9
1651713520000|2022-05-05 01:18:40|14463.73|14343.73|14463.65|14343.65|14464.1|14344.1|14463.65|14343.65|10
1651713530000|2022-05-05 01:18:50|14463.66|14343.66|14462.61|14342.61|14463.74|14343.74|14462.61|14342.61|7
1651713540000|2022-05-05 01:19:00|14461.44|14341.44|14458.44|14338.44|14461.73|14341.73|14458.44|14338.44|10
1651713550000|2022-05-05 01:19:10|14458.27|14338.27|14455.91|14335.91|14458.27|14338.27|14455.91|14335.91|10
1651713560000|2022-05-05 01:19:20|14456.05|14336.05|14455.58|14335.58|14456.31|14336.31|14455.19|14335.19|10
1651713570000|2022-05-05 01:19:30|14455.6|14335.6|14458.39|14338.39|14458.48|14338.48|14455.6|14335.6|10
1651713580000|2022-05-05 01:19:40|14458.55|14338.55|14458.15|14338.15|14458.55|14338.55|14458.11|14338.11|9
1651713590000|2022-05-05 01:19:50|14457.91|14337.91|14457.38|14337.38|14457.91|14337.91|14457.38|14337.38|10
1651713600000|2022-05-05 01:20:00|14457.41|14337.41|14457.82|14337.82|14457.82|14337.82|14457.3|14337.3|8
1651713610000|2022-05-05 01:20:10|14457.89|14337.89|14458.72|14338.72|14458.91|14338.91|14457.89|14337.89|10
1651713620000|2022-05-05 01:20:20|14458.73|14338.73|14457.92|14337.92|14459.01|14339.01|14457.92|14337.92|10
1651713630000|2022-05-05 01:20:30|14458.06|14338.06|14459.25|14339.25|14459.25|14339.25|14458.06|14338.06|10
1651713640000|2022-05-05 01:20:40|14459.62|14339.62|14459.21|14339.21|14459.62|14339.62|14459.13|14339.13|9
1651713650000|2022-05-05 01:20:50|14459.18|14339.18|14459.51|14339.51|14459.51|14339.51|14458.88|14338.88|9
1651713660000|2022-05-05 01:21:00|14459.53|14339.53|14459.58|14339.58|14459.75|14339.75|14459.43|14339.43|10
1651713670000|2022-05-05 01:21:10|14459.76|14339.76|14459.99|14339.99|14459.99|14339.99|14459.75|14339.75|10
1651713680000|2022-05-05 01:21:20|14459.92|14339.92|14458.78|14338.78|14459.92|14339.92|14458.78|14338.78|10
1651713690000|2022-05-05 01:21:30|14458.83|14338.83|14458.87|14338.87|14458.87|14338.87|14458.6|14338.6|8
1651713700000|2022-05-05 01:21:40|14458.83|14338.83|14459.03|14339.03|14459.04|14339.04|14458.78|14338.78|10
1651713710000|2022-05-05 01:21:50|14459.1|14339.1|14459.27|14339.27|14459.27|14339.27|14459.03|14339.03|7
1651713720000|2022-05-05 01:22:00|14460.05|14340.05|14459.88|14339.88|14460.13|14340.13|14459.83|14339.83|8
1651713730000|2022-05-05 01:22:10|14459.77|14339.77|14457.79|14337.79|14459.91|14339.91|14457.79|14337.79|7
1651713740000|2022-05-05 01:22:20|14457.92|14337.92|14456.94|14336.94|14457.92|14337.92|14456.88|14336.88|9
1651713750000|2022-05-05 01:22:30|14456.95|14336.95|14457.3|14337.3|14457.31|14337.31|14456.86|14336.86|10
1651713760000|2022-05-05 01:22:40|14457.47|14337.47|14459.47|14339.47|14459.47|14339.47|14457.47|14337.47|10
1651713770000|2022-05-05 01:22:50|14459.2|14339.2|14458.95|14338.95|14459.27|14339.27|14458.84|14338.84|8
1651713780000|2022-05-05 01:23:00|14458.78|14338.78|14458.36|14338.36|14458.78|14338.78|14457.94|14337.94|9
1651713790000|2022-05-05 01:23:10|14458.29|14338.29|14458.7|14338.7|14458.83|14338.83|14458.21|14338.21|10
1651713800000|2022-05-05 01:23:20|14458.71|14338.71|14458.65|14338.65|14458.73|14338.73|14458.31|14338.31|9
1651713810000|2022-05-05 01:23:30|14458.73|14338.73|14458.71|14338.71|14458.83|14338.83|14458.68|14338.68|10
1651713820000|2022-05-05 01:23:40|14458.69|14338.69|14459.48|14339.48|14459.48|14339.48|14458.69|14338.69|8
1651713830000|2022-05-05 01:23:50|14459.44|14339.44|14459.63|14339.63|14459.63|14339.63|14459.37|14339.37|10
1651713840000|2022-05-05 01:24:00|14459.67|14339.67|14458.96|14338.96|14459.69|14339.69|14458.96|14338.96|10
1651713850000|2022-05-05 01:24:10|14458.79|14338.79|14459.34|14339.34|14459.34|14339.34|14458.69|14338.69|10
1651713860000|2022-05-05 01:24:20|14459.36|14339.36|14459.36|14339.36|14460.07|14340.07|14459.34|14339.34|8
1651713870000|2022-05-05 01:24:30|14459.33|14339.33|14459.77|14339.77|14459.77|14339.77|14459.28|14339.28|8
1651713880000|2022-05-05 01:24:40|14460.12|14340.12|14459.69|14339.69|14460.13|14340.13|14459.68|14339.68|10
1651713890000|2022-05-05 01:24:50|14459.85|14339.85|14460.93|14340.93|14461|14341|14459.85|14339.85|10
1651713900000|2022-05-05 01:25:00|14461.13|14341.13|14461.86|14341.86|14462.23|14342.23|14461.13|14341.13|8
1651713910000|2022-05-05 01:25:10|14461.81|14341.81|14463.37|14343.37|14463.37|14343.37|14461.81|14341.81|9
1651713920000|2022-05-05 01:25:20|14463.4|14343.4|14463.44|14343.44|14463.5|14343.5|14463.36|14343.36|10
1651713930000|2022-05-05 01:25:30|14463.23|14343.23|14464.03|14344.03|14464.03|14344.03|14463.23|14343.23|9
1651713940000|2022-05-05 01:25:40|14463.93|14343.93|14464.64|14344.64|14464.64|14344.64|14463.78|14343.78|8
1651713950000|2022-05-05 01:25:50|14464.61|14344.61|14464.69|14344.69|14464.72|14344.72|14464.2|14344.2|9
1651713960000|2022-05-05 01:26:00|14464.67|14344.67|14465.18|14345.18|14465.29|14345.29|14464.6|14344.6|10
1651713970000|2022-05-05 01:26:10|14465.17|14345.17|14468.34|14348.34|14468.34|14348.34|14465.17|14345.17|9
1651713980000|2022-05-05 01:26:20|14468.26|14348.26|14469.33|14349.33|14469.33|14349.33|14468.26|14348.26|10
1651713990000|2022-05-05 01:26:30|14469.75|14349.75|14471.44|14351.44|14471.44|14351.44|14469.75|14349.75|9
1651714000000|2022-05-05 01:26:40|14471.56|14351.56|14473.68|14353.68|14473.68|14353.68|14471.56|14351.56|10
1651714010000|2022-05-05 01:26:50|14473.82|14353.82|14478.74|14358.74|14478.74|14358.74|14473.82|14353.82|10
1651714020000|2022-05-05 01:27:00|14479.14|14359.14|14481.57|14361.57|14481.57|14361.57|14479.14|14359.14|10
1651714030000|2022-05-05 01:27:10|14481.41|14361.41|14483.36|14363.36|14483.36|14363.36|14481.18|14361.18|9
1651714040000|2022-05-05 01:27:20|14483.77|14363.77|14483.04|14363.04|14483.77|14363.77|14483.04|14363.04|9
1651714050000|2022-05-05 01:27:30|14482.94|14362.94|14482.93|14362.93|14483.25|14363.25|14481.13|14361.13|10
1651714060000|2022-05-05 01:27:40|14482.79|14362.79|14482.94|14362.94|14482.94|14362.94|14482.4|14362.4|10
1651714070000|2022-05-05 01:27:50|14482.91|14362.91|14483.38|14363.38|14483.38|14363.38|14482.82|14362.82|8
1651714080000|2022-05-05 01:28:00|14483.37|14363.37|14483.79|14363.79|14483.79|14363.79|14483.16|14363.16|9
1651714090000|2022-05-05 01:28:10|14483.82|14363.82|14482.18|14362.18|14483.82|14363.82|14482.18|14362.18|10
1651714100000|2022-05-05 01:28:20|14482.29|14362.29|14483.97|14363.97|14483.97|14363.97|14482.27|14362.27|10
1651714110000|2022-05-05 01:28:30|14483.43|14363.43|14484.55|14364.55|14484.62|14364.62|14483.43|14363.43|10
1651714120000|2022-05-05 01:28:40|14485.41|14365.41|14486.32|14366.32|14486.32|14366.32|14485.41|14365.41|10
1651714130000|2022-05-05 01:28:50|14486.29|14366.29|14486.58|14366.58|14486.6|14366.6|14486.15|14366.15|10
1651714140000|2022-05-05 01:29:00|14486.48|14366.48|14487.33|14367.33|14487.34|14367.34|14486.48|14366.48|9
1651714150000|2022-05-05 01:29:10|14487.4|14367.4|14487.8|14367.8|14487.8|14367.8|14487.21|14367.21|10
1651714160000|2022-05-05 01:29:20|14487.75|14367.75|14488.56|14368.56|14488.56|14368.56|14487.75|14367.75|10
1651714170000|2022-05-05 01:29:30|14488.4|14368.4|14488.04|14368.04|14488.61|14368.61|14487.91|14367.91|8
1651714180000|2022-05-05 01:29:40|14488.13|14368.13|14487.72|14367.72|14488.13|14368.13|14487.7|14367.7|10
1651714190000|2022-05-05 01:29:50|14487.7|14367.7|14487.26|14367.26|14487.7|14367.7|14487.26|14367.26|10
1651714200000|2022-05-05 01:30:00|14487.27|14367.27|14485.48|14365.48|14487.27|14367.27|14485.3|14365.3|10
1651714210000|2022-05-05 01:30:10|14485.36|14365.36|14484.09|14364.09|14485.36|14365.36|14484.09|14364.09|10
1651714220000|2022-05-05 01:30:20|14483.49|14363.49|14484.06|14364.06|14484.06|14364.06|14483.01|14363.01|9
1651714230000|2022-05-05 01:30:30|14484.36|14364.36|14485.29|14365.29|14485.29|14365.29|14484.36|14364.36|10
1651714240000|2022-05-05 01:30:40|14485.02|14365.02|14485.44|14365.44|14485.49|14365.49|14485.02|14365.02|10
1651714250000|2022-05-05 01:30:50|14485.57|14365.57|14485.48|14365.48|14485.69|14365.69|14485.47|14365.47|9
1651714260000|2022-05-05 01:31:00|14485.49|14365.49|14485.9|14365.9|14486.27|14366.27|14485.29|14365.29|10
1651714270000|2022-05-05 01:31:10|14485.88|14365.88|14484.8|14364.8|14485.88|14365.88|14484.8|14364.8|10
1651714280000|2022-05-05 01:31:20|14484.76|14364.76|14483.28|14363.28|14484.76|14364.76|14483.14|14363.14|9
1651714290000|2022-05-05 01:31:30|14483.35|14363.35|14482.52|14362.52|14483.35|14363.35|14482.52|14362.52|8
1651714300000|2022-05-05 01:31:40|14482.4|14362.4|14481.94|14361.94|14482.5|14362.5|14481.43|14361.43|10
1651714310000|2022-05-05 01:31:50|14481.81|14361.81|14481.36|14361.36|14481.81|14361.81|14481.36|14361.36|10
1651714320000|2022-05-05 01:32:00|14481.12|14361.12|14483.81|14363.81|14483.81|14363.81|14480.17|14360.17|10
1651714330000|2022-05-05 01:32:10|14484.01|14364.01|14487.12|14367.12|14487.12|14367.12|14484.01|14364.01|10
1651714340000|2022-05-05 01:32:20|14487.08|14367.08|14488.06|14368.06|14488.06|14368.06|14486.46|14366.46|10
1651714350000|2022-05-05 01:32:30|14487.04|14367.04|14486.66|14366.66|14487.22|14367.22|14486.66|14366.66|10
1651714360000|2022-05-05 01:32:40|14486.67|14366.67|14487.79|14367.79|14487.79|14367.79|14486.38|14366.38|10
1651714370000|2022-05-05 01:32:50|14488.27|14368.27|14492.13|14372.13|14493.04|14373.04|14488.26|14368.26|10
1651714380000|2022-05-05 01:33:00|14491.81|14371.81|14495.67|14375.67|14495.67|14375.67|14491.81|14371.81|9
1651714390000|2022-05-05 01:33:10|14495.86|14375.86|14496.49|14376.49|14496.51|14376.51|14495.86|14375.86|9
1651714400000|2022-05-05 01:33:20|14496.64|14376.64|14496.06|14376.06|14496.75|14376.75|14496.06|14376.06|9
1651714410000|2022-05-05 01:33:30|14495.34|14375.34|14497.71|14377.71|14498|14378|14495.34|14375.34|10
1651714420000|2022-05-05 01:33:40|14497.99|14377.99|14498.49|14378.49|14498.56|14378.56|14497.95|14377.95|10
1651714430000|2022-05-05 01:33:50|14498.42|14378.42|14494.57|14374.57|14498.42|14378.42|14494.57|14374.57|10
1651714440000|2022-05-05 01:34:00|14494.91|14374.91|14494.41|14374.41|14494.91|14374.91|14494.41|14374.41|10
1651714450000|2022-05-05 01:34:10|14494.08|14374.08|14493.06|14373.06|14494.08|14374.08|14493.06|14373.06|10
1651714460000|2022-05-05 01:34:20|14493.07|14373.07|14492.87|14372.87|14493.12|14373.12|14492.74|14372.74|10
1651714470000|2022-05-05 01:34:30|14492.59|14372.59|14491.14|14371.14|14492.59|14372.59|14490.92|14370.92|10
1651714480000|2022-05-05 01:34:40|14491.15|14371.15|14490.97|14370.97|14491.37|14371.37|14490.97|14370.97|10
1651714490000|2022-05-05 01:34:50|14490.85|14370.85|14491.18|14371.18|14491.21|14371.21|14490.82|14370.82|7
1651714500000|2022-05-05 01:35:00|14490.99|14370.99|14491.44|14371.44|14491.49|14371.49|14490.99|14370.99|9
1651714510000|2022-05-05 01:35:10|14490.87|14370.87|14490.43|14370.43|14491.04|14371.04|14490.43|14370.43|9
1651714520000|2022-05-05 01:35:20|14490.47|14370.47|14490.03|14370.03|14490.47|14370.47|14489.92|14369.92|10
1651714530000|2022-05-05 01:35:30|14490.11|14370.11|14490.43|14370.43|14490.43|14370.43|14489.48|14369.48|10
1651714540000|2022-05-05 01:35:40|14490.3|14370.3|14489.09|14369.09|14490.48|14370.48|14489.09|14369.09|9
1651714550000|2022-05-05 01:35:50|14488.77|14368.77|14488.06|14368.06|14488.77|14368.77|14488.06|14368.06|10
1651714560000|2022-05-05 01:36:00|14488|14368|14488.26|14368.26|14488.72|14368.72|14488|14368|10
1651714570000|2022-05-05 01:36:10|14488.2|14368.2|14486.9|14366.9|14488.2|14368.2|14486.77|14366.77|9
1651714580000|2022-05-05 01:36:20|14487.44|14367.44|14487.78|14367.78|14487.84|14367.84|14487.17|14367.17|9
1651714590000|2022-05-05 01:36:30|14487.76|14367.76|14487.91|14367.91|14488.11|14368.11|14487.7|14367.7|10
1651714600000|2022-05-05 01:36:40|14487.95|14367.95|14488.7|14368.7|14488.78|14368.78|14487.95|14367.95|10
1651714610000|2022-05-05 01:36:50|14488.72|14368.72|14488.12|14368.12|14488.76|14368.76|14488.12|14368.12|9
1651714620000|2022-05-05 01:37:00|14488.06|14368.06|14488.38|14368.38|14488.38|14368.38|14487.82|14367.82|9
1651714630000|2022-05-05 01:37:10|14488.53|14368.53|14489.07|14369.07|14489.13|14369.13|14488.53|14368.53|9
1651714640000|2022-05-05 01:37:20|14489.44|14369.44|14489.33|14369.33|14489.64|14369.64|14489.25|14369.25|9
1651714650000|2022-05-05 01:37:30|14489.86|14369.86|14488.26|14368.26|14490.07|14370.07|14488.26|14368.26|10
1651714660000|2022-05-05 01:37:40|14488.24|14368.24|14488.22|14368.22|14488.43|14368.43|14488.11|14368.11|10
1651714670000|2022-05-05 01:37:50|14488.23|14368.23|14487.72|14367.72|14488.23|14368.23|14487.72|14367.72|9
1651714680000|2022-05-05 01:38:00|14487.74|14367.74|14487.05|14367.05|14487.74|14367.74|14487.05|14367.05|9
1651714690000|2022-05-05 01:38:10|14486.99|14366.99|14486.1|14366.1|14487.02|14367.02|14486.1|14366.1|10
1651714700000|2022-05-05 01:38:20|14486.03|14366.03|14485.36|14365.36|14486.08|14366.08|14485.17|14365.17|10
1651714710000|2022-05-05 01:38:30|14484.69|14364.69|14482.53|14362.53|14484.69|14364.69|14482.53|14362.53|10
1651714720000|2022-05-05 01:38:40|14481.85|14361.85|14482.31|14362.31|14482.34|14362.34|14481.81|14361.81|10
1651714730000|2022-05-05 01:38:50|14482.57|14362.57|14482.95|14362.95|14482.95|14362.95|14482.57|14362.57|9
1651714740000|2022-05-05 01:39:00|14482.93|14362.93|14483.43|14363.43|14483.43|14363.43|14482.93|14362.93|10
1651714750000|2022-05-05 01:39:10|14483.42|14363.42|14483.9|14363.9|14483.9|14363.9|14483.42|14363.42|5
1651714760000|2022-05-05 01:39:20|14484.21|14364.21|14482.03|14362.03|14484.21|14364.21|14482.03|14362.03|10
1651714770000|2022-05-05 01:39:30|14481.89|14361.89|14480.86|14360.86|14481.89|14361.89|14480.86|14360.86|10
1651714780000|2022-05-05 01:39:40|14480.85|14360.85|14481.07|14361.07|14481.21|14361.21|14480.85|14360.85|10
1651714790000|2022-05-05 01:39:50|14481.1|14361.1|14480.11|14360.11|14481.1|14361.1|14480.1|14360.1|8
1651714800000|2022-05-05 01:40:00|14480.1|14360.1|14479.38|14359.38|14480.12|14360.12|14479.38|14359.38|10
1651714810000|2022-05-05 01:40:10|14479.23|14359.23|14478.72|14358.72|14479.23|14359.23|14478.59|14358.59|9
1651714820000|2022-05-05 01:40:20|14478.19|14358.19|14478.98|14358.98|14478.98|14358.98|14478.19|14358.19|9
1651714830000|2022-05-05 01:40:30|14478.68|14358.68|14478.65|14358.65|14479.23|14359.23|14478.52|14358.52|9
1651714840000|2022-05-05 01:40:40|14478.67|14358.67|14477.97|14357.97|14478.7|14358.7|14477.97|14357.97|9
1651714850000|2022-05-05 01:40:50|14477.71|14357.71|14475.48|14355.48|14477.71|14357.71|14475.48|14355.48|10
1651714860000|2022-05-05 01:41:00|14475.44|14355.44|14472.38|14352.38|14475.44|14355.44|14472.38|14352.38|9
1651714870000|2022-05-05 01:41:10|14472.37|14352.37|14472.34|14352.34|14472.41|14352.41|14472.01|14352.01|10
1651714880000|2022-05-05 01:41:20|14472.41|14352.41|14472.74|14352.74|14472.76|14352.76|14472.41|14352.41|10
1651714890000|2022-05-05 01:41:30|14472.72|14352.72|14471.99|14351.99|14472.72|14352.72|14471.99|14351.99|8
1651714900000|2022-05-05 01:41:40|14472.02|14352.02|14473.63|14353.63|14473.63|14353.63|14471.98|14351.98|10
1651714910000|2022-05-05 01:41:50|14473.82|14353.82|14473.73|14353.73|14474.11|14354.11|14473.73|14353.73|9
1651714920000|2022-05-05 01:42:00|14473.66|14353.66|14473.85|14353.85|14474.03|14354.03|14473.54|14353.54|10
1651714930000|2022-05-05 01:42:10|14473.83|14353.83|14473.62|14353.62|14473.83|14353.83|14473.62|14353.62|8
1651714940000|2022-05-05 01:42:20|14473.65|14353.65|14472.53|14352.53|14473.66|14353.66|14472.53|14352.53|9
1651714950000|2022-05-05 01:42:30|14472.4|14352.4|14473.11|14353.11|14473.11|14353.11|14472.24|14352.24|10
1651714960000|2022-05-05 01:42:40|14472.91|14352.91|14471.91|14351.91|14472.91|14352.91|14471.91|14351.91|9
1651714970000|2022-05-05 01:42:50|14471.87|14351.87|14471.52|14351.52|14471.97|14351.97|14471.44|14351.44|10
1651714980000|2022-05-05 01:43:00|14471.54|14351.54|14470.34|14350.34|14471.67|14351.67|14470.34|14350.34|9
1651714990000|2022-05-05 01:43:10|14470.15|14350.15|14469.19|14349.19|14470.15|14350.15|14469.19|14349.19|10
1651715000000|2022-05-05 01:43:20|14469.2|14349.2|14470.64|14350.64|14471.24|14351.24|14469.2|14349.2|10
1651715010000|2022-05-05 01:43:30|14471.08|14351.08|14471.63|14351.63|14471.63|14351.63|14470.93|14350.93|9
1651715020000|2022-05-05 01:43:40|14471.18|14351.18|14471.04|14351.04|14471.18|14351.18|14470.1|14350.1|10
1651715030000|2022-05-05 01:43:50|14471.2|14351.2|14472.9|14352.9|14473.06|14353.06|14471.2|14351.2|9
1651715040000|2022-05-05 01:44:00|14473.04|14353.04|14473.05|14353.05|14473.3|14353.3|14472.96|14352.96|8
1651715050000|2022-05-05 01:44:10|14472.99|14352.99|14473.34|14353.34|14473.35|14353.35|14472.75|14352.75|10
1651715060000|2022-05-05 01:44:20|14473.3|14353.3|14474.74|14354.74|14474.74|14354.74|14473.3|14353.3|8
1651715070000|2022-05-05 01:44:30|14474.78|14354.78|14474.98|14354.98|14474.98|14354.98|14474.74|14354.74|8
1651715080000|2022-05-05 01:44:40|14475|14355|14475.37|14355.37|14475.5|14355.5|14475|14355|10
1651715090000|2022-05-05 01:44:50|14475.42|14355.42|14474.76|14354.76|14475.52|14355.52|14474.76|14354.76|10
1651715100000|2022-05-05 01:45:00|14474.78|14354.78|14475.4|14355.4|14475.4|14355.4|14474.55|14354.55|8
1651715110000|2022-05-05 01:45:10|14475.42|14355.42|14475.44|14355.44|14475.75|14355.75|14475.36|14355.36|10
1651715120000|2022-05-05 01:45:20|14475.45|14355.45|14475.31|14355.31|14475.45|14355.45|14475.28|14355.28|10
1651715130000|2022-05-05 01:45:30|14474.7|14354.7|14476.32|14356.32|14476.32|14356.32|14474.7|14354.7|10
1651715140000|2022-05-05 01:45:40|14476.46|14356.46|14476.51|14356.51|14476.51|14356.51|14476.38|14356.38|9
1651715150000|2022-05-05 01:45:50|14476.53|14356.53|14477.01|14357.01|14477.16|14357.16|14476.53|14356.53|10
1651715160000|2022-05-05 01:46:00|14476.98|14356.98|14476.27|14356.27|14477.02|14357.02|14476.14|14356.14|10
1651715170000|2022-05-05 01:46:10|14475.91|14355.91|14474.73|14354.73|14475.91|14355.91|14474.57|14354.57|9
1651715180000|2022-05-05 01:46:20|14474.62|14354.62|14473.37|14353.37|14474.62|14354.62|14473.37|14353.37|8
1651715190000|2022-05-05 01:46:30|14473.31|14353.31|14472.99|14352.99|14473.48|14353.48|14472.92|14352.92|9
1651715200000|2022-05-05 01:46:40|14473.02|14353.02|14472.84|14352.84|14473.25|14353.25|14472.84|14352.84|7
1651715210000|2022-05-05 01:46:50|14472.79|14352.79|14472.54|14352.54|14472.79|14352.79|14472.46|14352.46|10
1651715220000|2022-05-05 01:47:00|14472.69|14352.69|14472.96|14352.96|14473.08|14353.08|14472.69|14352.69|8
1651715230000|2022-05-05 01:47:10|14472.94|14352.94|14472.65|14352.65|14472.96|14352.96|14472.57|14352.57|9
1651715240000|2022-05-05 01:47:20|14472.61|14352.61|14472.28|14352.28|14472.74|14352.74|14472.24|14352.24|8
1651715250000|2022-05-05 01:47:30|14472.01|14352.01|14471.58|14351.58|14472.01|14352.01|14471.52|14351.52|8
1651715260000|2022-05-05 01:47:40|14471.59|14351.59|14471.41|14351.41|14471.59|14351.59|14471.39|14351.39|9
1651715270000|2022-05-05 01:47:50|14471.11|14351.11|14470.26|14350.26|14471.18|14351.18|14470.26|14350.26|10
1651715280000|2022-05-05 01:48:00|14470.14|14350.14|14470.26|14350.26|14470.39|14350.39|14470.14|14350.14|9
1651715290000|2022-05-05 01:48:10|14470.27|14350.27|14468.8|14348.8|14470.27|14350.27|14468.79|14348.79|9
1651715300000|2022-05-05 01:48:20|14468.61|14348.61|14466.57|14346.57|14468.61|14348.61|14466.57|14346.57|10
1651715310000|2022-05-05 01:48:30|14466.42|14346.42|14466.59|14346.59|14466.69|14346.69|14465.99|14345.99|10
1651715320000|2022-05-05 01:48:40|14466.69|14346.69|14468.14|14348.14|14468.14|14348.14|14466.69|14346.69|10
1651715330000|2022-05-05 01:48:50|14468.22|14348.22|14469.14|14349.14|14469.15|14349.15|14468.2|14348.2|9
1651715340000|2022-05-05 01:49:00|14469.13|14349.13|14469.94|14349.94|14470.69|14350.69|14469.13|14349.13|9
1651715350000|2022-05-05 01:49:10|14469.81|14349.81|14470.44|14350.44|14470.44|14350.44|14469.75|14349.75|9
1651715360000|2022-05-05 01:49:20|14470.39|14350.39|14470.44|14350.44|14470.57|14350.57|14469.78|14349.78|10
1651715370000|2022-05-05 01:49:30|14470.45|14350.45|14471.56|14351.56|14471.56|14351.56|14470.22|14350.22|8
1651715380000|2022-05-05 01:49:40|14470.75|14350.75|14469.75|14349.75|14470.75|14350.75|14469.75|14349.75|9
1651715390000|2022-05-05 01:49:50|14469.37|14349.37|14469.13|14349.13|14469.53|14349.53|14468.97|14348.97|10
1651715400000|2022-05-05 01:50:00|14469.4|14349.4|14468.68|14348.68|14469.49|14349.49|14468.61|14348.61|9
1651715410000|2022-05-05 01:50:10|14468.71|14348.71|14467.41|14347.41|14468.71|14348.71|14467.38|14347.38|10
1651715420000|2022-05-05 01:50:20|14467.38|14347.38|14466.27|14346.27|14467.38|14347.38|14466.27|14346.27|9
1651715430000|2022-05-05 01:50:30|14466.24|14346.24|14465.16|14345.16|14466.24|14346.24|14464.99|14344.99|9
1651715440000|2022-05-05 01:50:40|14465.14|14345.14|14464.24|14344.24|14465.14|14345.14|14464.24|14344.24|9
1651715450000|2022-05-05 01:50:50|14464.07|14344.07|14463.89|14343.89|14464.07|14344.07|14463.79|14343.79|9
1651715460000|2022-05-05 01:51:00|14463.84|14343.84|14464.49|14344.49|14464.87|14344.87|14463.84|14343.84|9
1651715470000|2022-05-05 01:51:10|14464.52|14344.52|14463.86|14343.86|14464.58|14344.58|14463.86|14343.86|10
1651715480000|2022-05-05 01:51:20|14463.68|14343.68|14462.71|14342.71|14463.68|14343.68|14462.63|14342.63|10
1651715490000|2022-05-05 01:51:30|14462.82|14342.82|14462.27|14342.27|14462.84|14342.84|14462.27|14342.27|10
1651715500000|2022-05-05 01:51:40|14462.07|14342.07|14462.36|14342.36|14462.48|14342.48|14461.69|14341.69|10
1651715510000|2022-05-05 01:51:50|14462.42|14342.42|14460.85|14340.85|14462.42|14342.42|14460.85|14340.85|9
1651715520000|2022-05-05 01:52:00|14460.73|14340.73|14460.4|14340.4|14460.82|14340.82|14460.4|14340.4|9
1651715530000|2022-05-05 01:52:10|14460.25|14340.25|14460.79|14340.79|14460.8|14340.8|14460.25|14340.25|8
1651715540000|2022-05-05 01:52:20|14460.91|14340.91|14460.24|14340.24|14460.91|14340.91|14460.24|14340.24|9
1651715550000|2022-05-05 01:52:30|14460.11|14340.11|14459.08|14339.08|14460.11|14340.11|14459.08|14339.08|10
1651715560000|2022-05-05 01:52:40|14459.13|14339.13|14458.03|14338.03|14459.17|14339.17|14458.03|14338.03|6
1651715570000|2022-05-05 01:52:50|14458.13|14338.13|14457.26|14337.26|14458.19|14338.19|14457.26|14337.26|10
1651715580000|2022-05-05 01:53:00|14457.2|14337.2|14456.67|14336.67|14457.2|14337.2|14456.66|14336.66|9
1651715590000|2022-05-05 01:53:10|14456.06|14336.06|14454.52|14334.52|14456.06|14336.06|14454.52|14334.52|8
1651715600000|2022-05-05 01:53:20|14454.33|14334.33|14455.35|14335.35|14455.39|14335.39|14454.23|14334.23|10
1651715610000|2022-05-05 01:53:30|14455.09|14335.09|14451.38|14331.38|14455.09|14335.09|14451.38|14331.38|10
1651715620000|2022-05-05 01:53:40|14451.08|14331.08|14449.5|14329.5|14451.08|14331.08|14448.95|14328.95|10
1651715630000|2022-05-05 01:53:50|14449.53|14329.53|14449.3|14329.3|14449.53|14329.53|14449.08|14329.08|10
1651715640000|2022-05-05 01:54:00|14449.6|14329.6|14450.84|14330.84|14451.27|14331.27|14449.6|14329.6|10
1651715650000|2022-05-05 01:54:10|14450.85|14330.85|14450.75|14330.75|14450.85|14330.85|14450.63|14330.63|7
1651715660000|2022-05-05 01:54:20|14450.76|14330.76|14451.1|14331.1|14451.21|14331.21|14450.76|14330.76|10
1651715670000|2022-05-05 01:54:30|14450.9|14330.9|14451.13|14331.13|14451.13|14331.13|14450.89|14330.89|10
1651715680000|2022-05-05 01:54:40|14451.05|14331.05|14450.55|14330.55|14451.29|14331.29|14450.55|14330.55|8
1651715690000|2022-05-05 01:54:50|14450.09|14330.09|14448.85|14328.85|14450.15|14330.15|14448.85|14328.85|9
1651715700000|2022-05-05 01:55:00|14448.9|14328.9|14449.26|14329.26|14449.26|14329.26|14448.68|14328.68|10
1651715710000|2022-05-05 01:55:10|14449.52|14329.52|14450.22|14330.22|14450.23|14330.23|14449.52|14329.52|10
1651715720000|2022-05-05 01:55:20|14450.72|14330.72|14451.21|14331.21|14451.21|14331.21|14450.68|14330.68|8
1651715730000|2022-05-05 01:55:30|14451.22|14331.22|14451.36|14331.36|14451.36|14331.36|14451.12|14331.12|7
1651715740000|2022-05-05 01:55:40|14451.4|14331.4|14450.98|14330.98|14451.4|14331.4|14450.97|14330.97|10
1651715750000|2022-05-05 01:55:50|14451.13|14331.13|14452.07|14332.07|14452.07|14332.07|14451.13|14331.13|10
1651715760000|2022-05-05 01:56:00|14452.09|14332.09|14451.96|14331.96|14452.22|14332.22|14451.96|14331.96|7
1651715770000|2022-05-05 01:56:10|14452.1|14332.1|14451.92|14331.92|14452.15|14332.15|14451.92|14331.92|7
1651715780000|2022-05-05 01:56:20|14451.86|14331.86|14452.23|14332.23|14452.39|14332.39|14451.86|14331.86|10
1651715790000|2022-05-05 01:56:30|14452.22|14332.22|14452.26|14332.26|14452.26|14332.26|14452.05|14332.05|6
1651715800000|2022-05-05 01:56:40|14451.74|14331.74|14451.47|14331.47|14451.74|14331.74|14451.36|14331.36|9
1651715810000|2022-05-05 01:56:50|14451.48|14331.48|14451.8|14331.8|14451.85|14331.85|14451.45|14331.45|10
1651715820000|2022-05-05 01:57:00|14451.81|14331.81|14450.08|14330.08|14451.81|14331.81|14449.88|14329.88|9
1651715830000|2022-05-05 01:57:10|14450.09|14330.09|14448.74|14328.74|14450.13|14330.13|14448.74|14328.74|9
1651715840000|2022-05-05 01:57:20|14449.26|14329.26|14449.81|14329.81|14449.97|14329.97|14449.26|14329.26|9
1651715850000|2022-05-05 01:57:30|14449.82|14329.82|14450.19|14330.19|14450.19|14330.19|14449.71|14329.71|8
1651715860000|2022-05-05 01:57:40|14450.06|14330.06|14452.7|14332.7|14452.7|14332.7|14450.06|14330.06|10
1651715870000|2022-05-05 01:57:50|14452.98|14332.98|14454.01|14334.01|14454.01|14334.01|14452.97|14332.97|10
1651715880000|2022-05-05 01:58:00|14454.15|14334.15|14454.48|14334.48|14454.48|14334.48|14454.15|14334.15|9
1651715890000|2022-05-05 01:58:10|14454.31|14334.31|14454.62|14334.62|14454.69|14334.69|14454.26|14334.26|9
1651715900000|2022-05-05 01:58:20|14454.64|14334.64|14453.66|14333.66|14454.64|14334.64|14453.66|14333.66|9
1651715910000|2022-05-05 01:58:30|14453.62|14333.62|14454.63|14334.63|14454.63|14334.63|14453.62|14333.62|9
1651715920000|2022-05-05 01:58:40|14454.83|14334.83|14456.1|14336.1|14456.1|14336.1|14454.83|14334.83|7
1651715930000|2022-05-05 01:58:50|14456.15|14336.15|14456.37|14336.37|14456.44|14336.44|14456.13|14336.13|6
1651715940000|2022-05-05 01:59:00|14456.85|14336.85|14456.31|14336.31|14457.02|14337.02|14456.28|14336.28|9
1651715950000|2022-05-05 01:59:10|14456.15|14336.15|14455.21|14335.21|14456.15|14336.15|14454.97|14334.97|8
1651715960000|2022-05-05 01:59:20|14455.15|14335.15|14453.9|14333.9|14455.15|14335.15|14453.8|14333.8|10
1651715970000|2022-05-05 01:59:30|14453.85|14333.85|14451.96|14331.96|14453.85|14333.85|14451.95|14331.95|8
1651715980000|2022-05-05 01:59:40|14451.94|14331.94|14452.39|14332.39|14452.39|14332.39|14451.87|14331.87|9
1651715990000|2022-05-05 01:59:50|14452.31|14332.31|14452.3|14332.3|14452.49|14332.49|14452.3|14332.3|10
1651716000000|2022-05-05 02:00:00|14452.34|14332.34|14452.43|14332.43|14452.51|14332.51|14451.74|14331.74|10
1651716010000|2022-05-05 02:00:10|14452.92|14332.92|14454.98|14334.98|14454.98|14334.98|14452.86|14332.86|10
1651716020000|2022-05-05 02:00:20|14455.61|14335.61|14456.15|14336.15|14456.77|14336.77|14455.61|14335.61|9
1651716030000|2022-05-05 02:00:30|14455|14335|14452.42|14332.42|14455|14335|14451.88|14331.88|10
1651716040000|2022-05-05 02:00:40|14452.03|14332.03|14451.57|14331.57|14452.66|14332.66|14451.56|14331.56|10
1651716050000|2022-05-05 02:00:50|14451.82|14331.82|14454.54|14334.54|14454.54|14334.54|14451.82|14331.82|10
1651716060000|2022-05-05 02:01:00|14454.36|14334.36|14455.66|14335.66|14455.67|14335.67|14454.36|14334.36|9
1651716070000|2022-05-05 02:01:10|14455.71|14335.71|14456.66|14336.66|14456.67|14336.67|14455.71|14335.71|8
1651716080000|2022-05-05 02:01:20|14456.6|14336.6|14456.18|14336.18|14456.84|14336.84|14455.82|14335.82|9
1651716090000|2022-05-05 02:01:30|14456.48|14336.48|14457.01|14337.01|14457.01|14337.01|14456.1|14336.1|10
1651716100000|2022-05-05 02:01:40|14457.35|14337.35|14458.73|14338.73|14458.74|14338.74|14457.35|14337.35|8
1651716110000|2022-05-05 02:01:50|14458.71|14338.71|14459.44|14339.44|14459.44|14339.44|14458.71|14338.71|10
1651716120000|2022-05-05 02:02:00|14460.04|14340.04|14461.62|14341.62|14461.62|14341.62|14460|14340|10
1651716130000|2022-05-05 02:02:10|14462.1|14342.1|14464.98|14344.98|14465.02|14345.02|14462.1|14342.1|9
1651716140000|2022-05-05 02:02:20|14465.06|14345.06|14463.46|14343.46|14465.06|14345.06|14463.45|14343.45|9
1651716150000|2022-05-05 02:02:30|14463.24|14343.24|14461.27|14341.27|14463.24|14343.24|14460.99|14340.99|10
1651716160000|2022-05-05 02:02:40|14461.23|14341.23|14461.3|14341.3|14461.34|14341.34|14461.2|14341.2|8
1651716170000|2022-05-05 02:02:50|14461.89|14341.89|14461.91|14341.91|14462.39|14342.39|14461.89|14341.89|6
1651716180000|2022-05-05 02:03:00|14461.97|14341.97|14460.05|14340.05|14461.97|14341.97|14460.05|14340.05|10
1651716190000|2022-05-05 02:03:10|14459.96|14339.96|14459.38|14339.38|14459.96|14339.96|14459.38|14339.38|10
1651716200000|2022-05-05 02:03:20|14459.35|14339.35|14458.51|14338.51|14459.47|14339.47|14458.32|14338.32|8
1651716210000|2022-05-05 02:03:30|14458.6|14338.6|14458.83|14338.83|14458.83|14338.83|14458.56|14338.56|7
1651716220000|2022-05-05 02:03:40|14458.91|14338.91|14459.08|14339.08|14459.11|14339.11|14458.74|14338.74|9
1651716230000|2022-05-05 02:03:50|14459.11|14339.11|14459.11|14339.11|14459.19|14339.19|14459.03|14339.03|7
1651716240000|2022-05-05 02:04:00|14460.74|14340.74|14461.54|14341.54|14461.66|14341.66|14460.74|14340.74|8
1651716250000|2022-05-05 02:04:10|14461.73|14341.73|14463.84|14343.84|14463.84|14343.84|14461.73|14341.73|8
1651716260000|2022-05-05 02:04:20|14464.1|14344.1|14468.21|14348.21|14468.21|14348.21|14464.1|14344.1|10
1651716270000|2022-05-05 02:04:30|14468.19|14348.19|14470.27|14350.27|14470.27|14350.27|14468.19|14348.19|10
1651716280000|2022-05-05 02:04:40|14470.33|14350.33|14470.79|14350.79|14471.03|14351.03|14470.33|14350.33|8
1651716290000|2022-05-05 02:04:50|14470.84|14350.84|14471.52|14351.52|14471.52|14351.52|14470.84|14350.84|10
1651716300000|2022-05-05 02:05:00|14471.62|14351.62|14471.6|14351.6|14471.8|14351.8|14471.38|14351.38|9
1651716310000|2022-05-05 02:05:10|14471.54|14351.54|14471.14|14351.14|14471.72|14351.72|14471.14|14351.14|8
1651716320000|2022-05-05 02:05:20|14471.29|14351.29|14470.68|14350.68|14471.29|14351.29|14470.49|14350.49|8
1651716330000|2022-05-05 02:05:30|14470.66|14350.66|14470.48|14350.48|14471.02|14351.02|14470.27|14350.27|10
1651716340000|2022-05-05 02:05:40|14470.21|14350.21|14469.78|14349.78|14470.21|14350.21|14469.78|14349.78|10
1651716350000|2022-05-05 02:05:50|14469.77|14349.77|14470.58|14350.58|14470.6|14350.6|14469.77|14349.77|9
1651716360000|2022-05-05 02:06:00|14470.53|14350.53|14470.12|14350.12|14470.66|14350.66|14470.12|14350.12|9
1651716370000|2022-05-05 02:06:10|14470.09|14350.09|14469.73|14349.73|14470.09|14350.09|14469.73|14349.73|7
1651716380000|2022-05-05 02:06:20|14469.77|14349.77|14468.6|14348.6|14469.77|14349.77|14468.52|14348.52|10
1651716390000|2022-05-05 02:06:30|14468.73|14348.73|14468.63|14348.63|14469.3|14349.3|14468.63|14348.63|10
1651716400000|2022-05-05 02:06:40|14468.47|14348.47|14468.81|14348.81|14468.81|14348.81|14468.36|14348.36|10
1651716410000|2022-05-05 02:06:50|14468.83|14348.83|14469.11|14349.11|14469.11|14349.11|14468.71|14348.71|8
1651716420000|2022-05-05 02:07:00|14469.1|14349.1|14469.13|14349.13|14469.27|14349.27|14468.81|14348.81|10
1651716430000|2022-05-05 02:07:10|14469.11|14349.11|14467.35|14347.35|14469.21|14349.21|14467.35|14347.35|8
1651716440000|2022-05-05 02:07:20|14467.08|14347.08|14466.61|14346.61|14467.08|14347.08|14466.61|14346.61|10
1651716450000|2022-05-05 02:07:30|14466.45|14346.45|14466.38|14346.38|14466.69|14346.69|14466.38|14346.38|10
1651716460000|2022-05-05 02:07:40|14466.27|14346.27|14463.32|14343.32|14466.27|14346.27|14463.32|14343.32|10
1651716470000|2022-05-05 02:07:50|14464.15|14344.15|14463.95|14343.95|14464.15|14344.15|14463.95|14343.95|8
1651716480000|2022-05-05 02:08:00|14464.33|14344.33|14464|14344|14464.43|14344.43|14463.95|14343.95|9
1651716490000|2022-05-05 02:08:10|14464.05|14344.05|14462.59|14342.59|14464.09|14344.09|14462.59|14342.59|10
1651716500000|2022-05-05 02:08:20|14461.88|14341.88|14460.33|14340.33|14461.88|14341.88|14460.33|14340.33|10
1651716510000|2022-05-05 02:08:30|14460.13|14340.13|14459.83|14339.83|14460.13|14340.13|14459.83|14339.83|8
1651716520000|2022-05-05 02:08:40|14459.28|14339.28|14459.95|14339.95|14459.95|14339.95|14459.28|14339.28|8
1651716530000|2022-05-05 02:08:50|14459.84|14339.84|14461.16|14341.16|14461.16|14341.16|14459.78|14339.78|9
1651716540000|2022-05-05 02:09:00|14461.28|14341.28|14461.61|14341.61|14462.18|14342.18|14461.28|14341.28|10
1651716550000|2022-05-05 02:09:10|14462|14342|14462.03|14342.03|14462.03|14342.03|14461.67|14341.67|10
1651716560000|2022-05-05 02:09:20|14463.42|14343.42|14464.56|14344.56|14464.56|14344.56|14463.42|14343.42|9
1651716570000|2022-05-05 02:09:30|14464.52|14344.52|14466.63|14346.63|14466.63|14346.63|14464.46|14344.46|10
1651716580000|2022-05-05 02:09:40|14467.21|14347.21|14466.83|14346.83|14467.36|14347.36|14466.63|14346.63|8
1651716590000|2022-05-05 02:09:50|14466.82|14346.82|14466.97|14346.97|14466.97|14346.97|14466.38|14346.38|10
1651716600000|2022-05-05 02:10:00|14468.08|14348.08|14470.56|14350.56|14470.56|14350.56|14468.08|14348.08|10
1651716610000|2022-05-05 02:10:10|14470.64|14350.64|14472.1|14352.1|14472.23|14352.23|14470.64|14350.64|9
1651716620000|2022-05-05 02:10:20|14472.06|14352.06|14471.62|14351.62|14472.19|14352.19|14471.48|14351.48|9
1651716630000|2022-05-05 02:10:30|14471.13|14351.13|14471.73|14351.73|14471.73|14351.73|14470.83|14350.83|9
1651716640000|2022-05-05 02:10:40|14471.76|14351.76|14471.7|14351.7|14471.76|14351.76|14471.53|14351.53|8
1651716650000|2022-05-05 02:10:50|14471.76|14351.76|14471.57|14351.57|14471.77|14351.77|14471.43|14351.43|9
1651716660000|2022-05-05 02:11:00|14471.52|14351.52|14472.66|14352.66|14472.74|14352.74|14471.52|14351.52|9
1651716670000|2022-05-05 02:11:10|14472.69|14352.69|14473.42|14353.42|14473.45|14353.45|14472.69|14352.69|9
1651716680000|2022-05-05 02:11:20|14473.6|14353.6|14475.08|14355.08|14475.08|14355.08|14473.6|14353.6|9
1651716690000|2022-05-05 02:11:30|14475.52|14355.52|14476.23|14356.23|14476.43|14356.43|14475.52|14355.52|9
1651716700000|2022-05-05 02:11:40|14476.04|14356.04|14476.39|14356.39|14476.42|14356.42|14476.04|14356.04|8
1651716710000|2022-05-05 02:11:50|14476.96|14356.96|14480.95|14360.95|14480.99|14360.99|14476.96|14356.96|9
1651716720000|2022-05-05 02:12:00|14480.78|14360.78|14481.32|14361.32|14481.57|14361.57|14480.78|14360.78|9
1651716730000|2022-05-05 02:12:10|14481.47|14361.47|14480.81|14360.81|14481.47|14361.47|14480.44|14360.44|8
1651716740000|2022-05-05 02:12:20|14480.9|14360.9|14483.1|14363.1|14483.1|14363.1|14480.9|14360.9|10
1651716750000|2022-05-05 02:12:30|14483.21|14363.21|14485.11|14365.11|14485.17|14365.17|14483.21|14363.21|10
1651716760000|2022-05-05 02:12:40|14485.22|14365.22|14485.51|14365.51|14485.51|14365.51|14484.64|14364.64|10
1651716770000|2022-05-05 02:12:50|14485.61|14365.61|14485.81|14365.81|14486.2|14366.2|14485.61|14365.61|9
1651716780000|2022-05-05 02:13:00|14485.66|14365.66|14485.98|14365.98|14485.98|14365.98|14485.21|14365.21|9
1651716790000|2022-05-05 02:13:10|14486.34|14366.34|14486.54|14366.54|14487.3|14367.3|14486.34|14366.34|9
1651716800000|2022-05-05 02:13:20|14486.22|14366.22|14487.43|14367.43|14487.86|14367.86|14486.18|14366.18|10
1651716810000|2022-05-05 02:13:30|14487.44|14367.44|14486.02|14366.02|14487.44|14367.44|14486.02|14366.02|10
1651716820000|2022-05-05 02:13:40|14486.19|14366.19|14486.29|14366.29|14486.41|14366.41|14485.83|14365.83|7
1651716830000|2022-05-05 02:13:50|14486.3|14366.3|14485.91|14365.91|14486.57|14366.57|14485.87|14365.87|8
1651716840000|2022-05-05 02:14:00|14486.25|14366.25|14485.74|14365.74|14486.25|14366.25|14485.74|14365.74|6
1651716850000|2022-05-05 02:14:10|14485.62|14365.62|14484.89|14364.89|14485.62|14365.62|14484.82|14364.82|9
1651716860000|2022-05-05 02:14:20|14484.78|14364.78|14484.68|14364.68|14484.78|14364.78|14484.63|14364.63|7
1651716870000|2022-05-05 02:14:30|14484.77|14364.77|14484.64|14364.64|14485.11|14365.11|14484.64|14364.64|9
1651716880000|2022-05-05 02:14:40|14484.85|14364.85|14484.54|14364.54|14484.85|14364.85|14484.52|14364.52|7
1651716890000|2022-05-05 02:14:50|14484.59|14364.59|14484.14|14364.14|14484.62|14364.62|14484.14|14364.14|6
1651716900000|2022-05-05 02:15:00|14484.09|14364.09|14484.42|14364.42|14484.42|14364.42|14483.81|14363.81|10
1651716910000|2022-05-05 02:15:10|14484.44|14364.44|14483.96|14363.96|14484.71|14364.71|14483.96|14363.96|10
1651716920000|2022-05-05 02:15:20|14483.99|14363.99|14482.75|14362.75|14483.99|14363.99|14482.75|14362.75|8
1651716930000|2022-05-05 02:15:30|14482.53|14362.53|14482.65|14362.65|14482.78|14362.78|14482.52|14362.52|9
1651716940000|2022-05-05 02:15:40|14482.59|14362.59|14482.66|14362.66|14482.66|14362.66|14482.32|14362.32|9
1651716950000|2022-05-05 02:15:50|14482.67|14362.67|14482.53|14362.53|14482.7|14362.7|14482.34|14362.34|9
1651716960000|2022-05-05 02:16:00|14482.38|14362.38|14482.38|14362.38|14482.38|14362.38|14481.45|14361.45|9
1651716970000|2022-05-05 02:16:10|14482.65|14362.65|14482.77|14362.77|14482.82|14362.82|14482.65|14362.65|7
1651716980000|2022-05-05 02:16:20|14482.76|14362.76|14482.56|14362.56|14482.9|14362.9|14482.56|14362.56|6
1651716990000|2022-05-05 02:16:30|14482.58|14362.58|14482.3|14362.3|14482.77|14362.77|14481.92|14361.92|9
1651717000000|2022-05-05 02:16:40|14482.59|14362.59|14482.51|14362.51|14482.59|14362.59|14482.46|14362.46|9
1651717010000|2022-05-05 02:16:50|14482.59|14362.59|14482.81|14362.81|14482.93|14362.93|14482.58|14362.58|9
1651717020000|2022-05-05 02:17:00|14482.82|14362.82|14482.81|14362.81|14482.85|14362.85|14482.52|14362.52|9
1651717030000|2022-05-05 02:17:10|14482.92|14362.92|14482.38|14362.38|14483|14363|14482.38|14362.38|8
1651717040000|2022-05-05 02:17:20|14482.36|14362.36|14481.03|14361.03|14482.54|14362.54|14481.01|14361.01|8
1651717050000|2022-05-05 02:17:30|14480.91|14360.91|14480.67|14360.67|14481.21|14361.21|14480.67|14360.67|10
1651717060000|2022-05-05 02:17:40|14480.61|14360.61|14480.17|14360.17|14480.61|14360.61|14480.17|14360.17|8
1651717070000|2022-05-05 02:17:50|14480.21|14360.21|14480.48|14360.48|14480.57|14360.57|14480.02|14360.02|7
1651717080000|2022-05-05 02:18:00|14480.5|14360.5|14480.6|14360.6|14480.6|14360.6|14480.5|14360.5|4
1651717090000|2022-05-05 02:18:10|14480.62|14360.62|14480.57|14360.57|14480.62|14360.62|14480.57|14360.57|5
1651717100000|2022-05-05 02:18:20|14480.41|14360.41|14480.4|14360.4|14480.41|14360.41|14480.23|14360.23|7
1651717110000|2022-05-05 02:18:30|14480.39|14360.39|14480.22|14360.22|14480.39|14360.39|14480.14|14360.14|7
1651717120000|2022-05-05 02:18:40|14480.13|14360.13|14480.37|14360.37|14480.49|14360.49|14480.13|14360.13|5
1651717130000|2022-05-05 02:18:50|14480.33|14360.33|14480.53|14360.53|14480.53|14360.53|14480.04|14360.04|5
1651717140000|2022-05-05 02:19:00|14480.45|14360.45|14481.78|14361.78|14481.78|14361.78|14480.42|14360.42|10
1651717150000|2022-05-05 02:19:10|14481.87|14361.87|14481.89|14361.89|14482.15|14362.15|14481.87|14361.87|8
1651717160000|2022-05-05 02:19:20|14481.9|14361.9|14482.4|14362.4|14482.71|14362.71|14481.9|14361.9|10
1651717170000|2022-05-05 02:19:30|14482.74|14362.74|14482.54|14362.54|14483.02|14363.02|14482.51|14362.51|10
1651717180000|2022-05-05 02:19:40|14482.49|14362.49|14482.53|14362.53|14482.56|14362.56|14482.38|14362.38|7
1651717190000|2022-05-05 02:19:50|14482.46|14362.46|14482.3|14362.3|14482.5|14362.5|14482.29|14362.29|8
1651717200000|2022-05-05 02:20:00|14482.33|14362.33|14481.89|14361.89|14482.37|14362.37|14481.83|14361.83|10
1651717210000|2022-05-05 02:20:10|14481.86|14361.86|14479.66|14359.66|14481.86|14361.86|14479.66|14359.66|8
1651717220000|2022-05-05 02:20:20|14479.81|14359.81|14477.6|14357.6|14479.81|14359.81|14477.6|14357.6|9
1651717230000|2022-05-05 02:20:30|14477.05|14357.05|14476.85|14356.85|14477.21|14357.21|14476.85|14356.85|7
1651717240000|2022-05-05 02:20:40|14476.77|14356.77|14476.5|14356.5|14476.77|14356.77|14476.5|14356.5|7
1651717250000|2022-05-05 02:20:50|14476.49|14356.49|14476.1|14356.1|14476.49|14356.49|14476.1|14356.1|8
1651717260000|2022-05-05 02:21:00|14476.13|14356.13|14475.84|14355.84|14476.13|14356.13|14475.83|14355.83|8
1651717270000|2022-05-05 02:21:10|14475.86|14355.86|14475.87|14355.87|14475.9|14355.9|14475.74|14355.74|7
1651717280000|2022-05-05 02:21:20|14475.86|14355.86|14475.6|14355.6|14476.07|14356.07|14475.56|14355.56|9
1651717290000|2022-05-05 02:21:30|14475.59|14355.59|14475.9|14355.9|14475.95|14355.95|14475.41|14355.41|9
1651717300000|2022-05-05 02:21:40|14475.86|14355.86|14476.1|14356.1|14476.1|14356.1|14475.86|14355.86|9
1651717310000|2022-05-05 02:21:50|14476.2|14356.2|14475.52|14355.52|14476.3|14356.3|14475.52|14355.52|8
1651717320000|2022-05-05 02:22:00|14475.29|14355.29|14474.07|14354.07|14475.55|14355.55|14474.07|14354.07|10
1651717330000|2022-05-05 02:22:10|14473.91|14353.91|14472.46|14352.46|14473.91|14353.91|14472.46|14352.46|8
1651717340000|2022-05-05 02:22:20|14472.45|14352.45|14472.17|14352.17|14472.45|14352.45|14472.14|14352.14|8
1651717350000|2022-05-05 02:22:30|14472.35|14352.35|14472.08|14352.08|14472.45|14352.45|14472.06|14352.06|8
1651717360000|2022-05-05 02:22:40|14471.86|14351.86|14471.83|14351.83|14471.86|14351.86|14471.73|14351.73|10
1651717370000|2022-05-05 02:22:50|14471.84|14351.84|14471.31|14351.31|14471.93|14351.93|14471.17|14351.17|6
1651717380000|2022-05-05 02:23:00|14471.77|14351.77|14472.24|14352.24|14472.59|14352.59|14471.76|14351.76|10
1651717390000|2022-05-05 02:23:10|14472.12|14352.12|14470.39|14350.39|14472.12|14352.12|14470.36|14350.36|9
1651717400000|2022-05-05 02:23:20|14470.4|14350.4|14470.82|14350.82|14470.85|14350.85|14470.4|14350.4|9
1651717410000|2022-05-05 02:23:30|14470.83|14350.83|14470.95|14350.95|14471.25|14351.25|14470.83|14350.83|7
1651717420000|2022-05-05 02:23:40|14471.05|14351.05|14471.28|14351.28|14471.28|14351.28|14470.88|14350.88|8
1651717430000|2022-05-05 02:23:50|14471.14|14351.14|14470.85|14350.85|14471.14|14351.14|14470.8|14350.8|9
1651717440000|2022-05-05 02:24:00|14470.89|14350.89|14470.56|14350.56|14470.97|14350.97|14470.56|14350.56|7
1651717450000|2022-05-05 02:24:10|14470.49|14350.49|14469.11|14349.11|14470.49|14350.49|14469.11|14349.11|8
1651717460000|2022-05-05 02:24:20|14469.1|14349.1|14468.2|14348.2|14469.1|14349.1|14468.2|14348.2|8
1651717470000|2022-05-05 02:24:30|14467.24|14347.24|14466.74|14346.74|14467.27|14347.27|14466.42|14346.42|10
1651717480000|2022-05-05 02:24:40|14466.4|14346.4|14465.86|14345.86|14466.4|14346.4|14465.86|14345.86|10
1651717490000|2022-05-05 02:24:50|14465.91|14345.91|14465.51|14345.51|14466.02|14346.02|14465.51|14345.51|10
1651717500000|2022-05-05 02:25:00|14465.48|14345.48|14463.49|14343.49|14465.48|14345.48|14463.49|14343.49|9
1651717510000|2022-05-05 02:25:10|14463.34|14343.34|14461.47|14341.47|14463.34|14343.34|14461.47|14341.47|10
1651717520000|2022-05-05 02:25:20|14460.87|14340.87|14460.06|14340.06|14460.87|14340.87|14459.86|14339.86|10
1651717530000|2022-05-05 02:25:30|14459.85|14339.85|14459.85|14339.85|14459.85|14339.85|14459.58|14339.58|5
1651717540000|2022-05-05 02:25:40|14459.99|14339.99|14459.93|14339.93|14460.08|14340.08|14459.9|14339.9|8
1651717550000|2022-05-05 02:25:50|14460.04|14340.04|14459.93|14339.93|14460.1|14340.1|14459.93|14339.93|7
1651717560000|2022-05-05 02:26:00|14459.97|14339.97|14459.96|14339.96|14459.97|14339.97|14459.87|14339.87|10
1651717570000|2022-05-05 02:26:10|14459.94|14339.94|14459.37|14339.37|14459.94|14339.94|14459.37|14339.37|8
1651717580000|2022-05-05 02:26:20|14459.34|14339.34|14458.13|14338.13|14459.34|14339.34|14458.13|14338.13|8
1651717590000|2022-05-05 02:26:30|14457.93|14337.93|14459.17|14339.17|14459.82|14339.82|14457.93|14337.93|9
1651717600000|2022-05-05 02:26:40|14458.72|14338.72|14458.41|14338.41|14458.73|14338.73|14458.41|14338.41|10
1651717610000|2022-05-05 02:26:50|14458.08|14338.08|14458.31|14338.31|14458.53|14338.53|14458.08|14338.08|8
1651717620000|2022-05-05 02:27:00|14458.33|14338.33|14458.39|14338.39|14458.65|14338.65|14458.33|14338.33|8
1651717630000|2022-05-05 02:27:10|14458.35|14338.35|14459.57|14339.57|14459.57|14339.57|14458.35|14338.35|8
1651717640000|2022-05-05 02:27:20|14459.48|14339.48|14460.71|14340.71|14460.81|14340.81|14459.48|14339.48|9
1651717650000|2022-05-05 02:27:30|14460.81|14340.81|14461.14|14341.14|14461.14|14341.14|14460.81|14340.81|6
1651717660000|2022-05-05 02:27:40|14461.18|14341.18|14460.91|14340.91|14461.37|14341.37|14460.91|14340.91|7
1651717670000|2022-05-05 02:27:50|14460.86|14340.86|14460.82|14340.82|14460.86|14340.86|14460.64|14340.64|8
1651717680000|2022-05-05 02:28:00|14460.9|14340.9|14461.37|14341.37|14461.37|14341.37|14460.82|14340.82|8
1651717690000|2022-05-05 02:28:10|14461.18|14341.18|14461.36|14341.36|14461.49|14341.49|14461.18|14341.18|7
1651717700000|2022-05-05 02:28:20|14461.28|14341.28|14461.21|14341.21|14461.31|14341.31|14461.2|14341.2|6
1651717710000|2022-05-05 02:28:30|14461.24|14341.24|14461.92|14341.92|14462|14342|14461.24|14341.24|10
1651717720000|2022-05-05 02:28:40|14462|14342|14462.3|14342.3|14462.4|14342.4|14461.97|14341.97|8
1651717730000|2022-05-05 02:28:50|14462.22|14342.22|14461.97|14341.97|14462.22|14342.22|14461.86|14341.86|9
1651717740000|2022-05-05 02:29:00|14461.94|14341.94|14462.56|14342.56|14462.68|14342.68|14461.93|14341.93|7
1651717750000|2022-05-05 02:29:10|14462.64|14342.64|14462.7|14342.7|14462.87|14342.87|14462.61|14342.61|8
1651717760000|2022-05-05 02:29:20|14462.71|14342.71|14462.36|14342.36|14462.71|14342.71|14462.33|14342.33|9
1651717770000|2022-05-05 02:29:30|14462.29|14342.29|14462.26|14342.26|14462.29|14342.29|14462.15|14342.15|8
1651717780000|2022-05-05 02:29:40|14462.31|14342.31|14463.45|14343.45|14463.45|14343.45|14462.31|14342.31|9
1651717790000|2022-05-05 02:29:50|14463.42|14343.42|14464.68|14344.68|14464.78|14344.78|14463.42|14343.42|10
1651717800000|2022-05-05 02:30:00|14465.58|14345.58|14466.96|14346.96|14466.96|14346.96|14465.08|14345.08|10
1651717810000|2022-05-05 02:30:10|14467.16|14347.16|14470.43|14350.43|14470.43|14350.43|14467.16|14347.16|10
1651717820000|2022-05-05 02:30:20|14470.67|14350.67|14471.66|14351.66|14471.8|14351.8|14470.67|14350.67|10
1651717830000|2022-05-05 02:30:30|14472.34|14352.34|14470.14|14350.14|14472.41|14352.41|14470.14|14350.14|10
1651717840000|2022-05-05 02:30:40|14470.47|14350.47|14470.53|14350.53|14470.54|14350.54|14470.14|14350.14|10
1651717850000|2022-05-05 02:30:50|14471.42|14351.42|14472.38|14352.38|14472.38|14352.38|14471.42|14351.42|10
1651717860000|2022-05-05 02:31:00|14472.76|14352.76|14472.12|14352.12|14472.76|14352.76|14472.04|14352.04|10
1651717870000|2022-05-05 02:31:10|14472.14|14352.14|14471.04|14351.04|14472.23|14352.23|14471.04|14351.04|9
1651717880000|2022-05-05 02:31:20|14470.99|14350.99|14471.06|14351.06|14471.13|14351.13|14470.76|14350.76|10
1651717890000|2022-05-05 02:31:30|14471.15|14351.15|14470.07|14350.07|14471.15|14351.15|14470.07|14350.07|9
1651717900000|2022-05-05 02:31:40|14470.13|14350.13|14470.31|14350.31|14470.49|14350.49|14470.13|14350.13|10
1651717910000|2022-05-05 02:31:50|14470.4|14350.4|14470.25|14350.25|14470.44|14350.44|14470.2|14350.2|9
1651717920000|2022-05-05 02:32:00|14470.18|14350.18|14470.08|14350.08|14470.18|14350.18|14469.55|14349.55|9
1651717930000|2022-05-05 02:32:10|14470.07|14350.07|14469.49|14349.49|14470.07|14350.07|14469.48|14349.48|7
1651717940000|2022-05-05 02:32:20|14469.35|14349.35|14469.2|14349.2|14469.35|14349.35|14468.91|14348.91|8
1651717950000|2022-05-05 02:32:30|14469.21|14349.21|14469.49|14349.49|14469.49|14349.49|14469.21|14349.21|7
1651717960000|2022-05-05 02:32:40|14469.54|14349.54|14469.49|14349.49|14469.62|14349.62|14469.45|14349.45|9
1651717970000|2022-05-05 02:32:50|14469.5|14349.5|14469.85|14349.85|14469.85|14349.85|14469.5|14349.5|7
1651717980000|2022-05-05 02:33:00|14469.81|14349.81|14470.5|14350.5|14470.5|14350.5|14469.81|14349.81|8
1651717990000|2022-05-05 02:33:10|14471.59|14351.59|14471.45|14351.45|14472.09|14352.09|14471.36|14351.36|9
1651718000000|2022-05-05 02:33:20|14471.62|14351.62|14471.29|14351.29|14471.62|14351.62|14471.28|14351.28|7
1651718010000|2022-05-05 02:33:30|14471.14|14351.14|14470.91|14350.91|14471.14|14351.14|14470.86|14350.86|9
1651718020000|2022-05-05 02:33:40|14470.88|14350.88|14469.71|14349.71|14470.88|14350.88|14469.71|14349.71|10
1651718030000|2022-05-05 02:33:50|14469.82|14349.82|14469.66|14349.66|14469.87|14349.87|14469.66|14349.66|7
1651718040000|2022-05-05 02:34:00|14469.98|14349.98|14469.69|14349.69|14470.12|14350.12|14469.69|14349.69|10
1651718050000|2022-05-05 02:34:10|14469.99|14349.99|14470.84|14350.84|14470.84|14350.84|14469.99|14349.99|9
1651718060000|2022-05-05 02:34:20|14471.68|14351.68|14471.56|14351.56|14471.82|14351.82|14471.56|14351.56|9
1651718070000|2022-05-05 02:34:30|14471.57|14351.57|14471.83|14351.83|14471.85|14351.85|14471|14351|9
1651718080000|2022-05-05 02:34:40|14471.94|14351.94|14471.99|14351.99|14472.05|14352.05|14471.68|14351.68|9
1651718090000|2022-05-05 02:34:50|14471.89|14351.89|14473.02|14353.02|14473.02|14353.02|14471.89|14351.89|8
1651718100000|2022-05-05 02:35:00|14473.03|14353.03|14473.53|14353.53|14473.58|14353.58|14473.03|14353.03|7
1651718110000|2022-05-05 02:35:10|14474.06|14354.06|14477.95|14357.95|14477.97|14357.97|14474.06|14354.06|9
1651718120000|2022-05-05 02:35:20|14478.36|14358.36|14478.74|14358.74|14478.74|14358.74|14478.01|14358.01|8
1651718130000|2022-05-05 02:35:30|14478.61|14358.61|14479.69|14359.69|14479.69|14359.69|14478.18|14358.18|9
1651718140000|2022-05-05 02:35:40|14480.02|14360.02|14480.89|14360.89|14481.1|14361.1|14480.02|14360.02|10
1651718150000|2022-05-05 02:35:50|14480.65|14360.65|14480.19|14360.19|14480.66|14360.66|14480.19|14360.19|10
1651718160000|2022-05-05 02:36:00|14480.49|14360.49|14480.54|14360.54|14480.67|14360.67|14480.49|14360.49|9
1651718170000|2022-05-05 02:36:10|14480.64|14360.64|14480.67|14360.67|14480.75|14360.75|14480.35|14360.35|10
1651718180000|2022-05-05 02:36:20|14480.66|14360.66|14481.69|14361.69|14481.69|14361.69|14480.63|14360.63|9
1651718190000|2022-05-05 02:36:30|14482.78|14362.78|14482.57|14362.57|14483.18|14363.18|14482.02|14362.02|10
1651718200000|2022-05-05 02:36:40|14483.14|14363.14|14486.42|14366.42|14486.45|14366.45|14483.14|14363.14|10
1651718210000|2022-05-05 02:36:50|14486.43|14366.43|14486.07|14366.07|14486.43|14366.43|14485.61|14365.61|10
1651718220000|2022-05-05 02:37:00|14486.27|14366.27|14485.66|14365.66|14486.29|14366.29|14485.48|14365.48|9
1651718230000|2022-05-05 02:37:10|14485.72|14365.72|14486.49|14366.49|14486.49|14366.49|14485.72|14365.72|10
1651718240000|2022-05-05 02:37:20|14486.43|14366.43|14485.94|14365.94|14486.57|14366.57|14485.94|14365.94|10
1651718250000|2022-05-05 02:37:30|14485.84|14365.84|14484.98|14364.98|14485.84|14365.84|14484.97|14364.97|9
1651718260000|2022-05-05 02:37:40|14485.05|14365.05|14485.07|14365.07|14485.23|14365.23|14484.96|14364.96|8
1651718270000|2022-05-05 02:37:50|14485.03|14365.03|14484.26|14364.26|14485.09|14365.09|14484.26|14364.26|9
1651718280000|2022-05-05 02:38:00|14484.29|14364.29|14483.79|14363.79|14484.29|14364.29|14483.79|14363.79|9
1651718290000|2022-05-05 02:38:10|14483.99|14363.99|14484.64|14364.64|14484.64|14364.64|14483.91|14363.91|7
1651718300000|2022-05-05 02:38:20|14484.66|14364.66|14485.93|14365.93|14485.93|14365.93|14484.66|14364.66|8
1651718310000|2022-05-05 02:38:30|14485.91|14365.91|14486.34|14366.34|14486.41|14366.41|14485.91|14365.91|10
1651718320000|2022-05-05 02:38:40|14486.52|14366.52|14486.68|14366.68|14486.68|14366.68|14486.38|14366.38|7
1651718330000|2022-05-05 02:38:50|14486.74|14366.74|14486.92|14366.92|14486.92|14366.92|14486.74|14366.74|6
1651718340000|2022-05-05 02:39:00|14487.05|14367.05|14486.64|14366.64|14487.05|14367.05|14486.64|14366.64|7
1651718350000|2022-05-05 02:39:10|14486.73|14366.73|14485.13|14365.13|14486.73|14366.73|14485.08|14365.08|9
1651718360000|2022-05-05 02:39:20|14484.9|14364.9|14484.06|14364.06|14484.9|14364.9|14484.02|14364.02|9
1651718370000|2022-05-05 02:39:30|14484.02|14364.02|14483.51|14363.51|14484.29|14364.29|14483.51|14363.51|10
1651718380000|2022-05-05 02:39:40|14483.07|14363.07|14482.84|14362.84|14483.07|14363.07|14482.68|14362.68|7
1651718390000|2022-05-05 02:39:50|14482.73|14362.73|14482.75|14362.75|14482.76|14362.76|14482.53|14362.53|9
1651718400000|2022-05-05 02:40:00|14482.82|14362.82|14484.79|14364.79|14484.79|14364.79|14482.82|14362.82|10
1651718410000|2022-05-05 02:40:10|14484.71|14364.71|14485.38|14365.38|14485.53|14365.53|14484.71|14364.71|10
1651718420000|2022-05-05 02:40:20|14485.35|14365.35|14485.41|14365.41|14485.98|14365.98|14485.35|14365.35|10
1651718430000|2022-05-05 02:40:30|14484.68|14364.68|14483.85|14363.85|14484.68|14364.68|14483.59|14363.59|10
1651718440000|2022-05-05 02:40:40|14483.86|14363.86|14485.2|14365.2|14485.33|14365.33|14483.86|14363.86|9
1651718450000|2022-05-05 02:40:50|14485.26|14365.26|14485.32|14365.32|14485.46|14365.46|14485.26|14365.26|9
1651718460000|2022-05-05 02:41:00|14485.37|14365.37|14485.22|14365.22|14485.56|14365.56|14484.99|14364.99|8
1651718470000|2022-05-05 02:41:10|14485.64|14365.64|14485.36|14365.36|14485.64|14365.64|14485.3|14365.3|8
1651718480000|2022-05-05 02:41:20|14485.89|14365.89|14485.9|14365.9|14486|14366|14485.67|14365.67|7
1651718490000|2022-05-05 02:41:30|14485.93|14365.93|14486.05|14366.05|14486.32|14366.32|14485.93|14365.93|7
1651718500000|2022-05-05 02:41:40|14486.08|14366.08|14486.04|14366.04|14486.2|14366.2|14485.9|14365.9|9
1651718510000|2022-05-05 02:41:50|14486.22|14366.22|14485.96|14365.96|14487.09|14367.09|14485.92|14365.92|10
1651718520000|2022-05-05 02:42:00|14486.17|14366.17|14487.78|14367.78|14487.78|14367.78|14486.17|14366.17|10
1651718530000|2022-05-05 02:42:10|14487.85|14367.85|14488.78|14368.78|14488.78|14368.78|14487.85|14367.85|9
1651718540000|2022-05-05 02:42:20|14488.79|14368.79|14489.98|14369.98|14489.98|14369.98|14488.45|14368.45|8
1651718550000|2022-05-05 02:42:30|14491.02|14371.02|14491.53|14371.53|14491.99|14371.99|14491|14371|9
1651718560000|2022-05-05 02:42:40|14491.64|14371.64|14492.87|14372.87|14493|14373|14491.64|14371.64|9
1651718570000|2022-05-05 02:42:50|14492.91|14372.91|14493.87|14373.87|14493.87|14373.87|14492.91|14372.91|9
1651718580000|2022-05-05 02:43:00|14494.37|14374.37|14495.33|14375.33|14495.4|14375.4|14494.37|14374.37|10
1651718590000|2022-05-05 02:43:10|14495.36|14375.36|14495.98|14375.98|14495.98|14375.98|14495.22|14375.22|8
1651718600000|2022-05-05 02:43:20|14495.87|14375.87|14497.22|14377.22|14497.22|14377.22|14495.79|14375.79|10
1651718610000|2022-05-05 02:43:30|14496.9|14376.9|14496.81|14376.81|14497.08|14377.08|14496.71|14376.71|9
1651718620000|2022-05-05 02:43:40|14496.78|14376.78|14496.99|14376.99|14497.03|14377.03|14496.61|14376.61|9
1651718630000|2022-05-05 02:43:50|14497|14377|14497.05|14377.05|14497.05|14377.05|14496.84|14376.84|9
1651718640000|2022-05-05 02:44:00|14496.98|14376.98|14497.23|14377.23|14497.23|14377.23|14496.8|14376.8|9
1651718650000|2022-05-05 02:44:10|14497.21|14377.21|14497.76|14377.76|14497.78|14377.78|14497.19|14377.19|9
1651718660000|2022-05-05 02:44:20|14497.67|14377.67|14498.05|14378.05|14498.15|14378.15|14497.67|14377.67|10
1651718670000|2022-05-05 02:44:30|14498.06|14378.06|14498.3|14378.3|14498.32|14378.32|14498.05|14378.05|9
1651718680000|2022-05-05 02:44:40|14498.35|14378.35|14498.66|14378.66|14498.66|14378.66|14498.2|14378.2|7
1651718690000|2022-05-05 02:44:50|14498.77|14378.77|14498.8|14378.8|14498.89|14378.89|14498.44|14378.44|8
1651718700000|2022-05-05 02:45:00|14498.76|14378.76|14498.35|14378.35|14498.86|14378.86|14498.35|14378.35|9
1651718710000|2022-05-05 02:45:10|14497.71|14377.71|14497.76|14377.76|14497.85|14377.85|14497.57|14377.57|9
1651718720000|2022-05-05 02:45:20|14497.91|14377.91|14499.62|14379.62|14499.62|14379.62|14497.91|14377.91|9
1651718730000|2022-05-05 02:45:30|14499.7|14379.7|14500.15|14380.15|14500.15|14380.15|14499.7|14379.7|9
1651718740000|2022-05-05 02:45:40|14500.5|14380.5|14500.71|14380.71|14500.71|14380.71|14500.49|14380.49|6
1651718750000|2022-05-05 02:45:50|14500.75|14380.75|14500.55|14380.55|14500.9|14380.9|14500.55|14380.55|8
1651718760000|2022-05-05 02:46:00|14500.54|14380.54|14500.22|14380.22|14500.57|14380.57|14500.21|14380.21|5
1651718770000|2022-05-05 02:46:10|14500.18|14380.18|14500.36|14380.36|14500.59|14380.59|14500.18|14380.18|10
1651718780000|2022-05-05 02:46:20|14500.59|14380.59|14500.32|14380.32|14500.88|14380.88|14500.32|14380.32|9
1651718790000|2022-05-05 02:46:30|14500.45|14380.45|14500.39|14380.39|14500.64|14380.64|14500.39|14380.39|8
1651718800000|2022-05-05 02:46:40|14500.14|14380.14|14499.23|14379.23|14500.14|14380.14|14499.23|14379.23|8
1651718810000|2022-05-05 02:46:50|14499.21|14379.21|14499.29|14379.29|14499.49|14379.49|14499.21|14379.21|9
1651718820000|2022-05-05 02:47:00|14499.33|14379.33|14499.01|14379.01|14499.36|14379.36|14498.99|14378.99|6
1651718830000|2022-05-05 02:47:10|14498.93|14378.93|14497.9|14377.9|14498.93|14378.93|14497.9|14377.9|8
1651718840000|2022-05-05 02:47:20|14497.74|14377.74|14495.93|14375.93|14497.74|14377.74|14495.93|14375.93|10
1651718850000|2022-05-05 02:47:30|14495.9|14375.9|14495.25|14375.25|14495.9|14375.9|14495.25|14375.25|8
1651718860000|2022-05-05 02:47:40|14494.92|14374.92|14495.16|14375.16|14495.16|14375.16|14494.92|14374.92|9
1651718870000|2022-05-05 02:47:50|14495.12|14375.12|14495.31|14375.31|14495.34|14375.34|14494.93|14374.93|6
1651718880000|2022-05-05 02:48:00|14495.56|14375.56|14496.98|14376.98|14497.07|14377.07|14495.56|14375.56|9
1651718890000|2022-05-05 02:48:10|14497.06|14377.06|14497.11|14377.11|14497.38|14377.38|14497.06|14377.06|8
1651718900000|2022-05-05 02:48:20|14497.14|14377.14|14497.31|14377.31|14497.42|14377.42|14497.14|14377.14|6
1651718910000|2022-05-05 02:48:30|14497.38|14377.38|14496.83|14376.83|14497.38|14377.38|14496.78|14376.78|9
1651718920000|2022-05-05 02:48:40|14496.7|14376.7|14496.57|14376.57|14496.7|14376.7|14496.55|14376.55|5
1651718930000|2022-05-05 02:48:50|14496.63|14376.63|14496.73|14376.73|14496.73|14376.73|14496.49|14376.49|7
1651718940000|2022-05-05 02:49:00|14496.62|14376.62|14496.63|14376.63|14496.75|14376.75|14496.49|14376.49|8
1651718950000|2022-05-05 02:49:10|14496.51|14376.51|14496.67|14376.67|14496.78|14376.78|14496.51|14376.51|7
1651718960000|2022-05-05 02:49:20|14496.9|14376.9|14496.92|14376.92|14497.1|14377.1|14496.74|14376.74|8
1651718970000|2022-05-05 02:49:30|14497.79|14377.79|14496.54|14376.54|14497.91|14377.91|14496.54|14376.54|10
1651718980000|2022-05-05 02:49:40|14496.41|14376.41|14495.74|14375.74|14496.43|14376.43|14495.74|14375.74|7
1651718990000|2022-05-05 02:49:50|14495.7|14375.7|14496.03|14376.03|14496.03|14376.03|14495.36|14375.36|10
1651719000000|2022-05-05 02:50:00|14496.07|14376.07|14497.4|14377.4|14497.4|14377.4|14496.07|14376.07|10
1651719010000|2022-05-05 02:50:10|14496.88|14376.88|14496.5|14376.5|14496.88|14376.88|14495.86|14375.86|10
1651719020000|2022-05-05 02:50:20|14496.52|14376.52|14494.98|14374.98|14496.52|14376.52|14494.98|14374.98|10
1651719030000|2022-05-05 02:50:30|14495.08|14375.08|14494.54|14374.54|14495.29|14375.29|14494.54|14374.54|9
1651719040000|2022-05-05 02:50:40|14494.47|14374.47|14494.05|14374.05|14494.47|14374.47|14493.93|14373.93|9
1651719050000|2022-05-05 02:50:50|14494.07|14374.07|14493.15|14373.15|14494.07|14374.07|14493.15|14373.15|7
1651719060000|2022-05-05 02:51:00|14493.14|14373.14|14491.56|14371.56|14493.68|14373.68|14491.56|14371.56|10
1651719070000|2022-05-05 02:51:10|14491.12|14371.12|14489.39|14369.39|14491.12|14371.12|14489.39|14369.39|9
1651719080000|2022-05-05 02:51:20|14489.22|14369.22|14489.25|14369.25|14489.38|14369.38|14489.22|14369.22|9
1651719090000|2022-05-05 02:51:30|14488.99|14368.99|14488.93|14368.93|14489.2|14369.2|14488.85|14368.85|10
1651719100000|2022-05-05 02:51:40|14488.82|14368.82|14488.35|14368.35|14488.82|14368.82|14488.35|14368.35|9
1651719110000|2022-05-05 02:51:50|14488.34|14368.34|14489.69|14369.69|14489.69|14369.69|14488.34|14368.34|9
1651719120000|2022-05-05 02:52:00|14489.8|14369.8|14490.65|14370.65|14490.65|14370.65|14489.79|14369.79|9
1651719130000|2022-05-05 02:52:10|14490.73|14370.73|14490.67|14370.67|14491.36|14371.36|14490.53|14370.53|9
1651719140000|2022-05-05 02:52:20|14490.76|14370.76|14490.94|14370.94|14491.22|14371.22|14490.76|14370.76|10
1651719150000|2022-05-05 02:52:30|14490.95|14370.95|14490.83|14370.83|14491.1|14371.1|14490.75|14370.75|10
1651719160000|2022-05-05 02:52:40|14490.95|14370.95|14491.08|14371.08|14491.08|14371.08|14490.91|14370.91|10
1651719170000|2022-05-05 02:52:50|14491.09|14371.09|14490.93|14370.93|14491.13|14371.13|14490.93|14370.93|10
1651719180000|2022-05-05 02:53:00|14490.97|14370.97|14491.12|14371.12|14491.12|14371.12|14490.95|14370.95|8
1651719190000|2022-05-05 02:53:10|14491.11|14371.11|14491.07|14371.07|14491.22|14371.22|14491.07|14371.07|8
1651719200000|2022-05-05 02:53:20|14490.98|14370.98|14491.24|14371.24|14491.24|14371.24|14490.98|14370.98|5
1651719210000|2022-05-05 02:53:30|14491.37|14371.37|14491.38|14371.38|14491.38|14371.38|14491.05|14371.05|8
1651719220000|2022-05-05 02:53:40|14491.42|14371.42|14492.11|14372.11|14492.11|14372.11|14491.42|14371.42|9
1651719230000|2022-05-05 02:53:50|14491.93|14371.93|14491.57|14371.57|14491.93|14371.93|14491.57|14371.57|8
1651719240000|2022-05-05 02:54:00|14491.58|14371.58|14491.58|14371.58|14491.72|14371.72|14491.3|14371.3|8
1651719250000|2022-05-05 02:54:10|14491.55|14371.55|14490.76|14370.76|14491.55|14371.55|14490.75|14370.75|8
1651719260000|2022-05-05 02:54:20|14490.45|14370.45|14490.73|14370.73|14490.74|14370.74|14490.4|14370.4|8
1651719270000|2022-05-05 02:54:30|14490.69|14370.69|14488.82|14368.82|14490.74|14370.74|14488.82|14368.82|9
1651719280000|2022-05-05 02:54:40|14488.3|14368.3|14488.38|14368.38|14488.62|14368.62|14488.3|14368.3|7
1651719290000|2022-05-05 02:54:50|14488.6|14368.6|14489.37|14369.37|14489.48|14369.48|14488.6|14368.6|10
1651719300000|2022-05-05 02:55:00|14489.42|14369.42|14488.94|14368.94|14489.5|14369.5|14488.94|14368.94|9
1651719310000|2022-05-05 02:55:10|14488.73|14368.73|14489.08|14369.08|14489.08|14369.08|14488.58|14368.58|10
1651719320000|2022-05-05 02:55:20|14489.03|14369.03|14490.78|14370.78|14490.78|14370.78|14488.69|14368.69|8
1651719330000|2022-05-05 02:55:30|14491.07|14371.07|14503.78|14383.78|14503.78|14383.78|14491.07|14371.07|10
1651719340000|2022-05-05 02:55:40|14503.36|14383.36|14509.61|14389.61|14509.61|14389.61|14503.36|14383.36|10
1651719350000|2022-05-05 02:55:50|14510.22|14390.22|14508.83|14388.83|14510.22|14390.22|14508.83|14388.83|9
1651719360000|2022-05-05 02:56:00|14508.51|14388.51|14509.47|14389.47|14509.47|14389.47|14508.29|14388.29|10
1651719370000|2022-05-05 02:56:10|14509.39|14389.39|14509.44|14389.44|14509.78|14389.78|14509.39|14389.39|9
1651719380000|2022-05-05 02:56:20|14509.49|14389.49|14508.56|14388.56|14509.51|14389.51|14508.56|14388.56|8
1651719390000|2022-05-05 02:56:30|14508.52|14388.52|14508.67|14388.67|14508.78|14388.78|14508.15|14388.15|9
1651719400000|2022-05-05 02:56:40|14508.58|14388.58|14508.43|14388.43|14508.68|14388.68|14508.43|14388.43|9
1651719410000|2022-05-05 02:56:50|14507.59|14387.59|14506.8|14386.8|14507.6|14387.6|14506.8|14386.8|8
1651719420000|2022-05-05 02:57:00|14506.66|14386.66|14505.52|14385.52|14507.16|14387.16|14505.52|14385.52|8
1651719430000|2022-05-05 02:57:10|14505.24|14385.24|14504.73|14384.73|14505.36|14385.36|14504.5|14384.5|10
1651719440000|2022-05-05 02:57:20|14504.38|14384.38|14504.3|14384.3|14504.43|14384.43|14504.11|14384.11|10
1651719450000|2022-05-05 02:57:30|14504.29|14384.29|14504.42|14384.42|14504.53|14384.53|14504.25|14384.25|9
1651719460000|2022-05-05 02:57:40|14504.64|14384.64|14504.84|14384.84|14505.57|14385.57|14504.64|14384.64|10
1651719470000|2022-05-05 02:57:50|14504.48|14384.48|14504.53|14384.53|14505.04|14385.04|14504.48|14384.48|10
1651719480000|2022-05-05 02:58:00|14505.18|14385.18|14504.15|14384.15|14505.18|14385.18|14504.15|14384.15|10
1651719490000|2022-05-05 02:58:10|14504.17|14384.17|14502.21|14382.21|14504.23|14384.23|14501.97|14381.97|9
1651719500000|2022-05-05 02:58:20|14502.26|14382.26|14502.1|14382.1|14502.26|14382.26|14501.89|14381.89|10
1651719510000|2022-05-05 02:58:30|14502.02|14382.02|14500.82|14380.82|14502.02|14382.02|14500.16|14380.16|10
1651719520000|2022-05-05 02:58:40|14500.7|14380.7|14500.44|14380.44|14501.02|14381.02|14500.41|14380.41|9
1651719530000|2022-05-05 02:58:50|14500.55|14380.55|14502.88|14382.88|14503.39|14383.39|14500.53|14380.53|10
1651719540000|2022-05-05 02:59:00|14503.44|14383.44|14504.04|14384.04|14504.11|14384.11|14503.44|14383.44|10
1651719550000|2022-05-05 02:59:10|14503.63|14383.63|14504.11|14384.11|14504.11|14384.11|14503.5|14383.5|9
1651719560000|2022-05-05 02:59:20|14504.16|14384.16|14504.31|14384.31|14504.38|14384.38|14504.16|14384.16|8
1651719570000|2022-05-05 02:59:30|14504.42|14384.42|14503.4|14383.4|14504.42|14384.42|14503.4|14383.4|10
1651719580000|2022-05-05 02:59:40|14503.25|14383.25|14503.31|14383.31|14503.45|14383.45|14503.11|14383.11|8
1651719590000|2022-05-05 02:59:50|14503.3|14383.3|14504.01|14384.01|14504.01|14384.01|14503.25|14383.25|9
1651719600000|2022-05-05 03:00:00|14504.09|14384.09|14504.18|14384.18|14504.18|14384.18|14503.92|14383.92|9
1651719610000|2022-05-05 03:00:10|14504.02|14384.02|14504.87|14384.87|14504.87|14384.87|14504|14384|8
1651719620000|2022-05-05 03:00:20|14504.96|14384.96|14504.48|14384.48|14504.96|14384.96|14504.36|14384.36|8
1651719630000|2022-05-05 03:00:30|14504.51|14384.51|14504.47|14384.47|14504.51|14384.51|14504.2|14384.2|7
1651719640000|2022-05-05 03:00:40|14504.41|14384.41|14504.39|14384.39|14504.55|14384.55|14504.36|14384.36|10
1651719650000|2022-05-05 03:00:50|14504.24|14384.24|14504.09|14384.09|14504.24|14384.24|14503.96|14383.96|8
1651719660000|2022-05-05 03:01:00|14504.18|14384.18|14504.05|14384.05|14504.19|14384.19|14503.89|14383.89|10
1651719670000|2022-05-05 03:01:10|14503.89|14383.89|14503.75|14383.75|14503.89|14383.89|14503.48|14383.48|8
1651719680000|2022-05-05 03:01:20|14503.96|14383.96|14504.19|14384.19|14504.19|14384.19|14503.87|14383.87|7
1651719690000|2022-05-05 03:01:30|14504.2|14384.2|14503.84|14383.84|14504.36|14384.36|14503.84|14383.84|8
1651719700000|2022-05-05 03:01:40|14503.71|14383.71|14503.01|14383.01|14503.71|14383.71|14502.91|14382.91|10
1651719710000|2022-05-05 03:01:50|14503.12|14383.12|14502.44|14382.44|14503.12|14383.12|14502.44|14382.44|10
1651719720000|2022-05-05 03:02:00|14502.36|14382.36|14502.16|14382.16|14502.39|14382.39|14502.02|14382.02|9
1651719730000|2022-05-05 03:02:10|14502.09|14382.09|14501.71|14381.71|14502.22|14382.22|14501.71|14381.71|8
1651719740000|2022-05-05 03:02:20|14501.75|14381.75|14501.22|14381.22|14501.75|14381.75|14501.09|14381.09|9
1651719750000|2022-05-05 03:02:30|14500.41|14380.41|14500.17|14380.17|14500.42|14380.42|14500.17|14380.17|7
1651719760000|2022-05-05 03:02:40|14500.29|14380.29|14498.93|14378.93|14500.29|14380.29|14498.93|14378.93|8
1651719770000|2022-05-05 03:02:50|14498.95|14378.95|14498|14378|14498.96|14378.96|14498|14378|9
1651719780000|2022-05-05 03:03:00|14497.88|14377.88|14498.11|14378.11|14498.12|14378.12|14497.88|14377.88|9
1651719790000|2022-05-05 03:03:10|14497.82|14377.82|14497.59|14377.59|14497.82|14377.82|14497.41|14377.41|9
1651719800000|2022-05-05 03:03:20|14497.61|14377.61|14496.35|14376.35|14497.61|14377.61|14496.35|14376.35|10
1651719810000|2022-05-05 03:03:30|14496.43|14376.43|14496.88|14376.88|14497.03|14377.03|14496.43|14376.43|9
1651719820000|2022-05-05 03:03:40|14496.96|14376.96|14497.42|14377.42|14497.42|14377.42|14496.9|14376.9|10
1651719830000|2022-05-05 03:03:50|14497.45|14377.45|14496.41|14376.41|14497.47|14377.47|14496.41|14376.41|10
1651719840000|2022-05-05 03:04:00|14495.94|14375.94|14495.82|14375.82|14496.04|14376.04|14495.63|14375.63|10
1651719850000|2022-05-05 03:04:10|14495.69|14375.69|14495.34|14375.34|14495.69|14375.69|14495.34|14375.34|8
1651719860000|2022-05-05 03:04:20|14495.35|14375.35|14495.04|14375.04|14495.35|14375.35|14494.87|14374.87|9
1651719870000|2022-05-05 03:04:30|14495.05|14375.05|14495.07|14375.07|14495.34|14375.34|14495.05|14375.05|10
1651719880000|2022-05-05 03:04:40|14495.32|14375.32|14495.33|14375.33|14495.54|14375.54|14495.32|14375.32|10
1651719890000|2022-05-05 03:04:50|14495.38|14375.38|14494.58|14374.58|14495.53|14375.53|14494.58|14374.58|10
1651719900000|2022-05-05 03:05:00|14494.42|14374.42|14492.8|14372.8|14494.42|14374.42|14492.8|14372.8|9
1651719910000|2022-05-05 03:05:10|14492.27|14372.27|14492.47|14372.47|14492.47|14372.47|14492.22|14372.22|10
1651719920000|2022-05-05 03:05:20|14492.41|14372.41|14491.82|14371.82|14492.41|14372.41|14491.77|14371.77|10
1651719930000|2022-05-05 03:05:30|14492.72|14372.72|14493.45|14373.45|14493.45|14373.45|14492.72|14372.72|9
1651719940000|2022-05-05 03:05:40|14493.57|14373.57|14492.7|14372.7|14493.57|14373.57|14492.7|14372.7|7
1651719950000|2022-05-05 03:05:50|14493.37|14373.37|14494.53|14374.53|14494.53|14374.53|14493.37|14373.37|9
1651719960000|2022-05-05 03:06:00|14494.73|14374.73|14495.15|14375.15|14495.45|14375.45|14494.72|14374.72|10
1651719970000|2022-05-05 03:06:10|14495.33|14375.33|14494.97|14374.97|14495.33|14375.33|14494.78|14374.78|10
1651719980000|2022-05-05 03:06:20|14494.98|14374.98|14495.28|14375.28|14495.49|14375.49|14494.98|14374.98|8
1651719990000|2022-05-05 03:06:30|14495.39|14375.39|14494.97|14374.97|14496.43|14376.43|14494.97|14374.97|10
1651720000000|2022-05-05 03:06:40|14495.14|14375.14|14495.45|14375.45|14495.46|14375.46|14495.06|14375.06|10
1651720010000|2022-05-05 03:06:50|14496.16|14376.16|14495.69|14375.69|14496.16|14376.16|14495.69|14375.69|7
1651720020000|2022-05-05 03:07:00|14495.8|14375.8|14494.84|14374.84|14495.8|14375.8|14494.84|14374.84|9
1651720030000|2022-05-05 03:07:10|14494.87|14374.87|14494.44|14374.44|14494.89|14374.89|14494.44|14374.44|9
1651720040000|2022-05-05 03:07:20|14494.46|14374.46|14494.61|14374.61|14494.62|14374.62|14494.29|14374.29|9
1651720050000|2022-05-05 03:07:30|14494.29|14374.29|14495.57|14375.57|14495.57|14375.57|14494.29|14374.29|9
1651720060000|2022-05-05 03:07:40|14495.36|14375.36|14496.18|14376.18|14496.18|14376.18|14495.36|14375.36|9
1651720070000|2022-05-05 03:07:50|14496.43|14376.43|14495.02|14375.02|14496.43|14376.43|14494.97|14374.97|10
1651720080000|2022-05-05 03:08:00|14494.99|14374.99|14494.91|14374.91|14495.01|14375.01|14494.91|14374.91|8
1651720090000|2022-05-05 03:08:10|14494.95|14374.95|14494.63|14374.63|14494.96|14374.96|14494.63|14374.63|10
1651720100000|2022-05-05 03:08:20|14494.49|14374.49|14494.42|14374.42|14494.56|14374.56|14494.42|14374.42|7
1651720110000|2022-05-05 03:08:30|14494.35|14374.35|14493.96|14373.96|14494.35|14374.35|14493.94|14373.94|9
1651720120000|2022-05-05 03:08:40|14493.51|14373.51|14493.14|14373.14|14493.51|14373.51|14493.14|14373.14|8
1651720130000|2022-05-05 03:08:50|14492.92|14372.92|14492.32|14372.32|14492.92|14372.92|14492.32|14372.32|9
1651720140000|2022-05-05 03:09:00|14492.38|14372.38|14493.16|14373.16|14493.16|14373.16|14492.23|14372.23|9
1651720150000|2022-05-05 03:09:10|14493.09|14373.09|14493.39|14373.39|14493.4|14373.4|14493.09|14373.09|9
1651720160000|2022-05-05 03:09:20|14493.32|14373.32|14493.01|14373.01|14493.32|14373.32|14492.89|14372.89|9
1651720170000|2022-05-05 03:09:30|14492.86|14372.86|14492.77|14372.77|14492.93|14372.93|14492.66|14372.66|8
1651720180000|2022-05-05 03:09:40|14492.63|14372.63|14492.15|14372.15|14492.79|14372.79|14492.15|14372.15|7
1651720190000|2022-05-05 03:09:50|14492.05|14372.05|14492.94|14372.94|14492.95|14372.95|14492.05|14372.05|9
1651720200000|2022-05-05 03:10:00|14493.54|14373.54|14495.78|14375.78|14495.78|14375.78|14493.54|14373.54|10
1651720210000|2022-05-05 03:10:10|14496.06|14376.06|14497.24|14377.24|14497.24|14377.24|14496.06|14376.06|8
1651720220000|2022-05-05 03:10:20|14497.19|14377.19|14496.8|14376.8|14497.19|14377.19|14496.8|14376.8|9
1651720230000|2022-05-05 03:10:30|14496.77|14376.77|14496.87|14376.87|14497.34|14377.34|14496.75|14376.75|10
1651720240000|2022-05-05 03:10:40|14496.84|14376.84|14496.33|14376.33|14496.86|14376.86|14496.33|14376.33|9
1651720250000|2022-05-05 03:10:50|14497.01|14377.01|14496.98|14376.98|14497.01|14377.01|14496.71|14376.71|8
1651720260000|2022-05-05 03:11:00|14496.77|14376.77|14496.81|14376.81|14496.87|14376.87|14496.77|14376.77|9
1651720270000|2022-05-05 03:11:10|14496.72|14376.72|14496.73|14376.73|14496.75|14376.75|14496.68|14376.68|6
1651720280000|2022-05-05 03:11:20|14496.69|14376.69|14497.57|14377.57|14497.57|14377.57|14496.69|14376.69|10
1651720290000|2022-05-05 03:11:30|14497.3|14377.3|14498.63|14378.63|14498.63|14378.63|14497.12|14377.12|10
1651720300000|2022-05-05 03:11:40|14498.78|14378.78|14498.9|14378.9|14499.34|14379.34|14498.78|14378.78|10
1651720310000|2022-05-05 03:11:50|14499.06|14379.06|14500.03|14380.03|14500.03|14380.03|14498.56|14378.56|10
1651720320000|2022-05-05 03:12:00|14500.13|14380.13|14499.64|14379.64|14500.13|14380.13|14499.64|14379.64|10
1651720330000|2022-05-05 03:12:10|14499.57|14379.57|14500|14380|14500|14380|14499.48|14379.48|7
1651720340000|2022-05-05 03:12:20|14499.97|14379.97|14501.34|14381.34|14501.34|14381.34|14499.97|14379.97|10
1651720350000|2022-05-05 03:12:30|14501.44|14381.44|14501.64|14381.64|14501.88|14381.88|14501.39|14381.39|9
1651720360000|2022-05-05 03:12:40|14501.72|14381.72|14500.79|14380.79|14501.81|14381.81|14500.79|14380.79|9
1651720370000|2022-05-05 03:12:50|14500.74|14380.74|14500.01|14380.01|14500.84|14380.84|14499.86|14379.86|9
1651720380000|2022-05-05 03:13:00|14500.32|14380.32|14500.22|14380.22|14500.36|14380.36|14500.22|14380.22|9
1651720390000|2022-05-05 03:13:10|14500.14|14380.14|14500.1|14380.1|14500.14|14380.14|14499.72|14379.72|10
1651720400000|2022-05-05 03:13:20|14500.06|14380.06|14500.11|14380.11|14500.11|14380.11|14499.95|14379.95|10
1651720410000|2022-05-05 03:13:30|14500.03|14380.03|14500.24|14380.24|14500.24|14380.24|14499.95|14379.95|9
1651720420000|2022-05-05 03:13:40|14499.96|14379.96|14500.33|14380.33|14500.34|14380.34|14499.86|14379.86|7
1651720430000|2022-05-05 03:13:50|14500.36|14380.36|14500.33|14380.33|14500.36|14380.36|14499.86|14379.86|10
1651720440000|2022-05-05 03:14:00|14500.43|14380.43|14500.57|14380.57|14500.6|14380.6|14500.22|14380.22|10
1651720450000|2022-05-05 03:14:10|14500.62|14380.62|14500.36|14380.36|14500.7|14380.7|14500.36|14380.36|10
1651720460000|2022-05-05 03:14:20|14500.44|14380.44|14500.34|14380.34|14500.44|14380.44|14499.98|14379.98|10
1651720470000|2022-05-05 03:14:30|14500.38|14380.38|14500.33|14380.33|14500.45|14380.45|14500.28|14380.28|9
1651720480000|2022-05-05 03:14:40|14500.32|14380.32|14499.88|14379.88|14500.32|14380.32|14499.78|14379.78|10
1651720490000|2022-05-05 03:14:50|14500.05|14380.05|14499.83|14379.83|14500.14|14380.14|14499.53|14379.53|10
1651720500000|2022-05-05 03:15:00|14499.8|14379.8|14499.93|14379.93|14499.93|14379.93|14499.62|14379.62|10
1651720510000|2022-05-05 03:15:10|14500.15|14380.15|14499.63|14379.63|14500.23|14380.23|14499.56|14379.56|10
1651720520000|2022-05-05 03:15:20|14499.74|14379.74|14499.81|14379.81|14499.98|14379.98|14499.71|14379.71|9
1651720530000|2022-05-05 03:15:30|14499.68|14379.68|14499.55|14379.55|14499.68|14379.68|14499.03|14379.03|10
1651720540000|2022-05-05 03:15:40|14499.59|14379.59|14499.52|14379.52|14499.71|14379.71|14499.52|14379.52|9
1651720550000|2022-05-05 03:15:50|14499.39|14379.39|14499.63|14379.63|14500.25|14380.25|14499.39|14379.39|10
1651720560000|2022-05-05 03:16:00|14499.41|14379.41|14499.37|14379.37|14499.51|14379.51|14499.35|14379.35|9
1651720570000|2022-05-05 03:16:10|14499.96|14379.96|14500.98|14380.98|14500.98|14380.98|14499.96|14379.96|10
1651720580000|2022-05-05 03:16:20|14500.99|14380.99|14501.17|14381.17|14501.17|14381.17|14500.84|14380.84|10
1651720590000|2022-05-05 03:16:30|14501.21|14381.21|14500.98|14380.98|14501.21|14381.21|14500.98|14380.98|10
1651720600000|2022-05-05 03:16:40|14500.7|14380.7|14500.41|14380.41|14500.7|14380.7|14500.19|14380.19|9
1651720610000|2022-05-05 03:16:50|14500.53|14380.53|14500.54|14380.54|14500.63|14380.63|14500.48|14380.48|9
1651720620000|2022-05-05 03:17:00|14500.52|14380.52|14500.88|14380.88|14500.92|14380.92|14500.52|14380.52|10
1651720630000|2022-05-05 03:17:10|14500.94|14380.94|14501.66|14381.66|14501.66|14381.66|14500.94|14380.94|8
1651720640000|2022-05-05 03:17:20|14501.77|14381.77|14501.94|14381.94|14501.94|14381.94|14501.75|14381.75|9
1651720650000|2022-05-05 03:17:30|14501.92|14381.92|14502.4|14382.4|14502.4|14382.4|14501.92|14381.92|9
1651720660000|2022-05-05 03:17:40|14502.39|14382.39|14503.25|14383.25|14503.43|14383.43|14502.39|14382.39|10
1651720670000|2022-05-05 03:17:50|14503.24|14383.24|14498.96|14378.96|14503.28|14383.28|14498.61|14378.61|10
1651720680000|2022-05-05 03:18:00|14498.95|14378.95|14499.63|14379.63|14499.63|14379.63|14498.95|14378.95|9
1651720690000|2022-05-05 03:18:10|14499.64|14379.64|14499.75|14379.75|14499.91|14379.91|14499.64|14379.64|8
1651720700000|2022-05-05 03:18:20|14499.69|14379.69|14501.29|14381.29|14501.29|14381.29|14499.69|14379.69|9
1651720710000|2022-05-05 03:18:30|14501.96|14381.96|14500.51|14380.51|14501.96|14381.96|14500.51|14380.51|10
1651720720000|2022-05-05 03:18:40|14500|14380|14497.6|14377.6|14500|14380|14497.34|14377.34|9
1651720730000|2022-05-05 03:18:50|14495.8|14375.8|14495.7|14375.7|14495.88|14375.88|14495.1|14375.1|9
1651720740000|2022-05-05 03:19:00|14495.44|14375.44|14496.33|14376.33|14496.36|14376.36|14495.44|14375.44|10
1651720750000|2022-05-05 03:19:10|14496.34|14376.34|14496.8|14376.8|14496.8|14376.8|14496.03|14376.03|10
1651720760000|2022-05-05 03:19:20|14496.92|14376.92|14496.14|14376.14|14496.92|14376.92|14496.04|14376.04|10
1651720770000|2022-05-05 03:19:30|14496.34|14376.34|14495.79|14375.79|14496.46|14376.46|14495.79|14375.79|10
1651720780000|2022-05-05 03:19:40|14495.95|14375.95|14496.13|14376.13|14496.47|14376.47|14495.87|14375.87|10
1651720790000|2022-05-05 03:19:50|14496.42|14376.42|14497.1|14377.1|14497.1|14377.1|14496.42|14376.42|10
1651720800000|2022-05-05 03:20:00|14497.39|14377.39|14499.61|14379.61|14499.61|14379.61|14497.39|14377.39|10
1651720810000|2022-05-05 03:20:10|14499.42|14379.42|14502.14|14382.14|14502.14|14382.14|14499.42|14379.42|10
1651720820000|2022-05-05 03:20:20|14502.23|14382.23|14503.99|14383.99|14504.06|14384.06|14502.23|14382.23|10
1651720830000|2022-05-05 03:20:30|14503.94|14383.94|14502.74|14382.74|14503.94|14383.94|14502.74|14382.74|10
1651720840000|2022-05-05 03:20:40|14502.26|14382.26|14502.12|14382.12|14502.41|14382.41|14502.1|14382.1|9
1651720850000|2022-05-05 03:20:50|14502.03|14382.03|14501.74|14381.74|14502.03|14382.03|14501.41|14381.41|9
1651720860000|2022-05-05 03:21:00|14501.61|14381.61|14501.9|14381.9|14501.9|14381.9|14501.29|14381.29|10
1651720870000|2022-05-05 03:21:10|14501.85|14381.85|14500.66|14380.66|14501.85|14381.85|14500.66|14380.66|10
1651720880000|2022-05-05 03:21:20|14501.09|14381.09|14500.06|14380.06|14501.15|14381.15|14500.06|14380.06|10
1651720890000|2022-05-05 03:21:30|14499.79|14379.79|14499.57|14379.57|14499.87|14379.87|14499.32|14379.32|10
1651720900000|2022-05-05 03:21:40|14499.79|14379.79|14499.78|14379.78|14500|14380|14499.68|14379.68|10
1651720910000|2022-05-05 03:21:50|14499.75|14379.75|14500.44|14380.44|14500.44|14380.44|14499.75|14379.75|9
1651720920000|2022-05-05 03:22:00|14500.41|14380.41|14500.29|14380.29|14500.82|14380.82|14500.24|14380.24|9
1651720930000|2022-05-05 03:22:10|14500.3|14380.3|14500.52|14380.52|14500.6|14380.6|14499.77|14379.77|10
1651720940000|2022-05-05 03:22:20|14500.6|14380.6|14501.3|14381.3|14501.33|14381.33|14500.6|14380.6|10
1651720950000|2022-05-05 03:22:30|14501.21|14381.21|14502.18|14382.18|14502.18|14382.18|14501.21|14381.21|8
1651720960000|2022-05-05 03:22:40|14501.97|14381.97|14501.88|14381.88|14501.98|14381.98|14501.73|14381.73|9
1651720970000|2022-05-05 03:22:50|14501.79|14381.79|14501.97|14381.97|14502.16|14382.16|14501.79|14381.79|9
1651720980000|2022-05-05 03:23:00|14501.98|14381.98|14502.02|14382.02|14502.02|14382.02|14501.64|14381.64|9
1651720990000|2022-05-05 03:23:10|14503.61|14383.61|14503.65|14383.65|14503.71|14383.71|14503.38|14383.38|9
1651721000000|2022-05-05 03:23:20|14503.43|14383.43|14504.58|14384.58|14504.58|14384.58|14503.3|14383.3|10
1651721010000|2022-05-05 03:23:30|14504.62|14384.62|14504.67|14384.67|14504.89|14384.89|14504.62|14384.62|7
1651721020000|2022-05-05 03:23:40|14504.72|14384.72|14503.35|14383.35|14504.72|14384.72|14503.35|14383.35|6
1651721030000|2022-05-05 03:23:50|14503.31|14383.31|14503.19|14383.19|14503.45|14383.45|14503.17|14383.17|8
1651721040000|2022-05-05 03:24:00|14503.14|14383.14|14501.78|14381.78|14503.14|14383.14|14501.78|14381.78|7
1651721050000|2022-05-05 03:24:10|14501.63|14381.63|14501.82|14381.82|14501.95|14381.95|14501.34|14381.34|10
1651721060000|2022-05-05 03:24:20|14501.97|14381.97|14502.54|14382.54|14502.54|14382.54|14501.77|14381.77|8
1651721070000|2022-05-05 03:24:30|14503.13|14383.13|14503.12|14383.12|14503.13|14383.13|14502.65|14382.65|7
1651721080000|2022-05-05 03:24:40|14503.26|14383.26|14503.63|14383.63|14503.63|14383.63|14503.24|14383.24|7
1651721090000|2022-05-05 03:24:50|14503.58|14383.58|14505.13|14385.13|14505.23|14385.23|14503.58|14383.58|9
1651721100000|2022-05-05 03:25:00|14505.23|14385.23|14504.6|14384.6|14505.27|14385.27|14504.6|14384.6|9
1651721110000|2022-05-05 03:25:10|14504.55|14384.55|14504.74|14384.74|14504.74|14384.74|14504.19|14384.19|9
1651721120000|2022-05-05 03:25:20|14504.25|14384.25|14504.24|14384.24|14504.53|14384.53|14504.24|14384.24|9
1651721130000|2022-05-05 03:25:30|14504.58|14384.58|14505|14385|14505|14385|14504.58|14384.58|7
1651721140000|2022-05-05 03:25:40|14505.05|14385.05|14505.11|14385.11|14505.13|14385.13|14504.95|14384.95|7
1651721150000|2022-05-05 03:25:50|14505.15|14385.15|14505.86|14385.86|14505.86|14385.86|14505.15|14385.15|9
1651721160000|2022-05-05 03:26:00|14505.8|14385.8|14505.44|14385.44|14505.97|14385.97|14505.22|14385.22|10
1651721170000|2022-05-05 03:26:10|14505.58|14385.58|14505.12|14385.12|14505.58|14385.58|14504.84|14384.84|9
1651721180000|2022-05-05 03:26:20|14505.18|14385.18|14506.02|14386.02|14506.14|14386.14|14505.18|14385.18|10
1651721190000|2022-05-05 03:26:30|14506.12|14386.12|14506.95|14386.95|14506.99|14386.99|14506.12|14386.12|9
1651721200000|2022-05-05 03:26:40|14506.85|14386.85|14507.31|14387.31|14507.51|14387.51|14506.49|14386.49|10
1651721210000|2022-05-05 03:26:50|14506.93|14386.93|14507.01|14387.01|14507.03|14387.03|14506.69|14386.69|10
1651721220000|2022-05-05 03:27:00|14507.27|14387.27|14508.03|14388.03|14508.03|14388.03|14507.27|14387.27|10
1651721230000|2022-05-05 03:27:10|14509.64|14389.64|14511.06|14391.06|14511.35|14391.35|14509.64|14389.64|9
1651721240000|2022-05-05 03:27:20|14511.04|14391.04|14511.14|14391.14|14511.14|14391.14|14510.86|14390.86|8
1651721250000|2022-05-05 03:27:30|14511.17|14391.17|14510.75|14390.75|14511.28|14391.28|14510.75|14390.75|8
1651721260000|2022-05-05 03:27:40|14510.55|14390.55|14508.4|14388.4|14510.55|14390.55|14508.4|14388.4|10
1651721270000|2022-05-05 03:27:50|14507.8|14387.8|14506.84|14386.84|14507.8|14387.8|14506.84|14386.84|9
1651721280000|2022-05-05 03:28:00|14506.78|14386.78|14506.52|14386.52|14506.88|14386.88|14506.43|14386.43|10
1651721290000|2022-05-05 03:28:10|14506.46|14386.46|14506.39|14386.39|14507.12|14387.12|14506.3|14386.3|10
1651721300000|2022-05-05 03:28:20|14506.34|14386.34|14506.99|14386.99|14506.99|14386.99|14506.33|14386.33|9
1651721310000|2022-05-05 03:28:30|14507.09|14387.09|14507.77|14387.77|14507.78|14387.78|14507.09|14387.09|8
1651721320000|2022-05-05 03:28:40|14507.82|14387.82|14509.17|14389.17|14509.19|14389.19|14507.82|14387.82|10
1651721330000|2022-05-05 03:28:50|14509.04|14389.04|14510.02|14390.02|14510.02|14390.02|14509.04|14389.04|8
1651721340000|2022-05-05 03:29:00|14509.96|14389.96|14509.09|14389.09|14510.09|14390.09|14509.04|14389.04|10
1651721350000|2022-05-05 03:29:10|14509|14389|14509.96|14389.96|14509.96|14389.96|14508.83|14388.83|10
1651721360000|2022-05-05 03:29:20|14509.84|14389.84|14507.91|14387.91|14509.84|14389.84|14507.91|14387.91|8
1651721370000|2022-05-05 03:29:30|14507.39|14387.39|14506.68|14386.68|14507.54|14387.54|14506.68|14386.68|9
1651721380000|2022-05-05 03:29:40|14506.67|14386.67|14506.78|14386.78|14506.94|14386.94|14506.6|14386.6|10
1651721390000|2022-05-05 03:29:50|14506.74|14386.74|14507.23|14387.23|14507.23|14387.23|14506.64|14386.64|10
1651721400000|2022-05-05 03:30:00|14507.08|14387.08|14507.64|14387.64|14507.64|14387.64|14506.87|14386.87|10
1651721410000|2022-05-05 03:30:10|14507.62|14387.62|14506.95|14386.95|14507.62|14387.62|14506.95|14386.95|8
1651721420000|2022-05-05 03:30:20|14506.81|14386.81|14505.77|14385.77|14506.81|14386.81|14505.77|14385.77|10
1651721430000|2022-05-05 03:30:30|14505.79|14385.79|14504.89|14384.89|14505.79|14385.79|14504.77|14384.77|9
1651721440000|2022-05-05 03:30:40|14504.42|14384.42|14503.12|14383.12|14504.42|14384.42|14503.12|14383.12|10
1651721450000|2022-05-05 03:30:50|14502.88|14382.88|14501.69|14381.69|14502.88|14382.88|14501.69|14381.69|9
1651721460000|2022-05-05 03:31:00|14501.64|14381.64|14500.73|14380.73|14501.64|14381.64|14500.72|14380.72|10
1651721470000|2022-05-05 03:31:10|14500.5|14380.5|14499.98|14379.98|14500.5|14380.5|14499.98|14379.98|10
1651721480000|2022-05-05 03:31:20|14500.37|14380.37|14500.41|14380.41|14500.66|14380.66|14500.37|14380.37|10
1651721490000|2022-05-05 03:31:30|14500.26|14380.26|14498.89|14378.89|14500.26|14380.26|14498.88|14378.88|10
1651721500000|2022-05-05 03:31:40|14498.82|14378.82|14497.53|14377.53|14498.82|14378.82|14497.53|14377.53|10
1651721510000|2022-05-05 03:31:50|14497.33|14377.33|14497.08|14377.08|14497.33|14377.33|14496.92|14376.92|9
1651721520000|2022-05-05 03:32:00|14497.05|14377.05|14495.73|14375.73|14497.06|14377.06|14495.6|14375.6|10
1651721530000|2022-05-05 03:32:10|14495.2|14375.2|14495.31|14375.31|14495.61|14375.61|14495.14|14375.14|9
1651721540000|2022-05-05 03:32:20|14495.36|14375.36|14495.3|14375.3|14495.67|14375.67|14495.3|14375.3|10
1651721550000|2022-05-05 03:32:30|14495.44|14375.44|14495.62|14375.62|14495.62|14375.62|14494.66|14374.66|9
1651721560000|2022-05-05 03:32:40|14495.71|14375.71|14495.22|14375.22|14495.71|14375.71|14495.22|14375.22|10
1651721570000|2022-05-05 03:32:50|14495.2|14375.2|14495.83|14375.83|14495.98|14375.98|14495.13|14375.13|9
1651721580000|2022-05-05 03:33:00|14495.79|14375.79|14495.91|14375.91|14496.29|14376.29|14495.79|14375.79|10
1651721590000|2022-05-05 03:33:10|14495.99|14375.99|14497.16|14377.16|14497.19|14377.19|14495.87|14375.87|9
1651721600000|2022-05-05 03:33:20|14497.14|14377.14|14497.81|14377.81|14497.81|14377.81|14497.11|14377.11|9
1651721610000|2022-05-05 03:33:30|14497.97|14377.97|14498.93|14378.93|14498.93|14378.93|14497.95|14377.95|10
1651721620000|2022-05-05 03:33:40|14499.05|14379.05|14495.31|14375.31|14499.05|14379.05|14495.31|14375.31|7
1651721630000|2022-05-05 03:33:50|14494.7|14374.7|14495.15|14375.15|14495.15|14375.15|14494.59|14374.59|9
1651721640000|2022-05-05 03:34:00|14495.35|14375.35|14497.73|14377.73|14497.73|14377.73|14495.35|14375.35|10
1651721650000|2022-05-05 03:34:10|14498|14378|14497.67|14377.67|14498.04|14378.04|14497.67|14377.67|10
1651721660000|2022-05-05 03:34:20|14497.65|14377.65|14496.21|14376.21|14497.65|14377.65|14496.21|14376.21|10
1651721670000|2022-05-05 03:34:30|14495.96|14375.96|14495.88|14375.88|14496.06|14376.06|14495.74|14375.74|10
1651721680000|2022-05-05 03:34:40|14495.71|14375.71|14494.55|14374.55|14495.71|14375.71|14494.55|14374.55|9
1651721690000|2022-05-05 03:34:50|14494.6|14374.6|14494.18|14374.18|14494.6|14374.6|14494.14|14374.14|10
1651721700000|2022-05-05 03:35:00|14493.97|14373.97|14492.51|14372.51|14493.97|14373.97|14492.38|14372.38|10
1651721710000|2022-05-05 03:35:10|14492.77|14372.77|14492.83|14372.83|14492.83|14372.83|14492.19|14372.19|10
1651721720000|2022-05-05 03:35:20|14492.62|14372.62|14491.52|14371.52|14492.7|14372.7|14491.52|14371.52|8
1651721730000|2022-05-05 03:35:30|14490.97|14370.97|14489.42|14369.42|14490.97|14370.97|14489.36|14369.36|8
1651721740000|2022-05-05 03:35:40|14488.54|14368.54|14487.24|14367.24|14488.54|14368.54|14487.14|14367.14|9
1651721750000|2022-05-05 03:35:50|14487.78|14367.78|14485.51|14365.51|14488.02|14368.02|14485.51|14365.51|10
1651721760000|2022-05-05 03:36:00|14484.62|14364.62|14483.66|14363.66|14484.62|14364.62|14483.66|14363.66|10
1651721770000|2022-05-05 03:36:10|14482.82|14362.82|14482.67|14362.67|14482.85|14362.85|14481.92|14361.92|10
1651721780000|2022-05-05 03:36:20|14482.83|14362.83|14487.41|14367.41|14487.41|14367.41|14482.5|14362.5|10
1651721790000|2022-05-05 03:36:30|14487.66|14367.66|14490.1|14370.1|14490.1|14370.1|14487.66|14367.66|10
1651721800000|2022-05-05 03:36:40|14489.77|14369.77|14489.11|14369.11|14489.84|14369.84|14489.11|14369.11|10
1651721810000|2022-05-05 03:36:50|14488.9|14368.9|14488.88|14368.88|14489.02|14369.02|14488.52|14368.52|10
1651721820000|2022-05-05 03:37:00|14488.72|14368.72|14488.2|14368.2|14489.15|14369.15|14488.2|14368.2|10
1651721830000|2022-05-05 03:37:10|14488.31|14368.31|14487.62|14367.62|14488.31|14368.31|14487.31|14367.31|9
1651721840000|2022-05-05 03:37:20|14487.48|14367.48|14488.11|14368.11|14488.45|14368.45|14487.47|14367.47|9
1651721850000|2022-05-05 03:37:30|14488.63|14368.63|14489.19|14369.19|14489.19|14369.19|14488.61|14368.61|10
1651721860000|2022-05-05 03:37:40|14489.01|14369.01|14490.4|14370.4|14490.4|14370.4|14489.01|14369.01|10
1651721870000|2022-05-05 03:37:50|14489.95|14369.95|14489.57|14369.57|14490.13|14370.13|14489.57|14369.57|10
1651721880000|2022-05-05 03:38:00|14489.07|14369.07|14489.11|14369.11|14489.42|14369.42|14489.07|14369.07|10
1651721890000|2022-05-05 03:38:10|14489.06|14369.06|14490.19|14370.19|14490.19|14370.19|14489.06|14369.06|10
1651721900000|2022-05-05 03:38:20|14490.54|14370.54|14490.81|14370.81|14490.81|14370.81|14490.5|14370.5|9
1651721910000|2022-05-05 03:38:30|14490.73|14370.73|14492.26|14372.26|14492.26|14372.26|14490.58|14370.58|9
1651721920000|2022-05-05 03:38:40|14492.41|14372.41|14492.85|14372.85|14492.88|14372.88|14492.41|14372.41|9
1651721930000|2022-05-05 03:38:50|14492.83|14372.83|14492.49|14372.49|14492.88|14372.88|14492.49|14372.49|9
1651721940000|2022-05-05 03:39:00|14492.47|14372.47|14491.6|14371.6|14492.47|14372.47|14491.43|14371.43|7
1651721950000|2022-05-05 03:39:10|14491.55|14371.55|14491.26|14371.26|14491.55|14371.55|14491.26|14371.26|10
1651721960000|2022-05-05 03:39:20|14491.33|14371.33|14488.84|14368.84|14491.33|14371.33|14488.84|14368.84|10
1651721970000|2022-05-05 03:39:30|14488.9|14368.9|14488.45|14368.45|14488.9|14368.9|14487.75|14367.75|10
1651721980000|2022-05-05 03:39:40|14488.22|14368.22|14486.72|14366.72|14488.22|14368.22|14486.72|14366.72|10
1651721990000|2022-05-05 03:39:50|14486.74|14366.74|14485.62|14365.62|14486.76|14366.76|14485.62|14365.62|10
1651722000000|2022-05-05 03:40:00|14485.6|14365.6|14485.33|14365.33|14485.6|14365.6|14485.09|14365.09|8
1651722010000|2022-05-05 03:40:10|14485.61|14365.61|14484.47|14364.47|14485.68|14365.68|14484.05|14364.05|8
1651722020000|2022-05-05 03:40:20|14484.27|14364.27|14484.4|14364.4|14484.4|14364.4|14484.07|14364.07|9
1651722030000|2022-05-05 03:40:30|14484.44|14364.44|14484.7|14364.7|14484.96|14364.96|14484.44|14364.44|8
1651722040000|2022-05-05 03:40:40|14484.54|14364.54|14484.47|14364.47|14484.54|14364.54|14484.23|14364.23|8
1651722050000|2022-05-05 03:40:50|14484.46|14364.46|14484.59|14364.59|14484.97|14364.97|14484.44|14364.44|10
1651722060000|2022-05-05 03:41:00|14484.53|14364.53|14484.41|14364.41|14484.68|14364.68|14484.41|14364.41|10
1651722070000|2022-05-05 03:41:10|14484.29|14364.29|14484.84|14364.84|14484.84|14364.84|14484.11|14364.11|10
1651722080000|2022-05-05 03:41:20|14484.2|14364.2|14484.62|14364.62|14484.78|14364.78|14484.2|14364.2|10
1651722090000|2022-05-05 03:41:30|14484.72|14364.72|14484.25|14364.25|14484.83|14364.83|14483.98|14363.98|9
1651722100000|2022-05-05 03:41:40|14484.13|14364.13|14485.47|14365.47|14485.47|14365.47|14483.93|14363.93|10
1651722110000|2022-05-05 03:41:50|14485.46|14365.46|14485.73|14365.73|14485.8|14365.8|14485.17|14365.17|9
1651722120000|2022-05-05 03:42:00|14485.75|14365.75|14484.84|14364.84|14485.75|14365.75|14484.84|14364.84|10
1651722130000|2022-05-05 03:42:10|14484.83|14364.83|14484.63|14364.63|14484.93|14364.93|14484.63|14364.63|7
1651722140000|2022-05-05 03:42:20|14484.52|14364.52|14483.88|14363.88|14484.52|14364.52|14483.88|14363.88|10
1651722150000|2022-05-05 03:42:30|14483.95|14363.95|14483.87|14363.87|14484.15|14364.15|14483.73|14363.73|9
1651722160000|2022-05-05 03:42:40|14483.99|14363.99|14482.81|14362.81|14483.99|14363.99|14482.81|14362.81|10
1651722170000|2022-05-05 03:42:50|14482.77|14362.77|14482.53|14362.53|14482.77|14362.77|14482.47|14362.47|8
1651722180000|2022-05-05 03:43:00|14482.6|14362.6|14481.23|14361.23|14482.67|14362.67|14481.23|14361.23|8
1651722190000|2022-05-05 03:43:10|14481.51|14361.51|14481.31|14361.31|14481.52|14361.52|14481.27|14361.27|8
1651722200000|2022-05-05 03:43:20|14481.24|14361.24|14480.26|14360.26|14481.24|14361.24|14480.26|14360.26|10
1651722210000|2022-05-05 03:43:30|14479.66|14359.66|14479.02|14359.02|14479.66|14359.66|14479.02|14359.02|10
1651722220000|2022-05-05 03:43:40|14478.98|14358.98|14479.74|14359.74|14479.74|14359.74|14478.91|14358.91|10
1651722230000|2022-05-05 03:43:50|14479.61|14359.61|14479.78|14359.78|14479.86|14359.86|14479.61|14359.61|8
1651722240000|2022-05-05 03:44:00|14479.83|14359.83|14480.53|14360.53|14480.53|14360.53|14479.79|14359.79|10
1651722250000|2022-05-05 03:44:10|14480.44|14360.44|14480.25|14360.25|14480.45|14360.45|14480.22|14360.22|8
1651722260000|2022-05-05 03:44:20|14480.24|14360.24|14480.41|14360.41|14480.62|14360.62|14480.24|14360.24|8
1651722270000|2022-05-05 03:44:30|14480.44|14360.44|14480.88|14360.88|14480.89|14360.89|14480.44|14360.44|7
1651722280000|2022-05-05 03:44:40|14480.96|14360.96|14481.06|14361.06|14481.09|14361.09|14480.96|14360.96|5
1651722290000|2022-05-05 03:44:50|14480.96|14360.96|14480.64|14360.64|14480.96|14360.96|14480.59|14360.59|10
1651722300000|2022-05-05 03:45:00|14480.63|14360.63|14479.89|14359.89|14480.81|14360.81|14479.46|14359.46|10
1651722310000|2022-05-05 03:45:10|14479.93|14359.93|14478.33|14358.33|14479.93|14359.93|14478.33|14358.33|9
1651722320000|2022-05-05 03:45:20|14478.38|14358.38|14479.36|14359.36|14479.36|14359.36|14478.01|14358.01|10
1651722330000|2022-05-05 03:45:30|14479.55|14359.55|14480.72|14360.72|14480.72|14360.72|14479.5|14359.5|8
1651722340000|2022-05-05 03:45:40|14480.71|14360.71|14481.97|14361.97|14481.97|14361.97|14480.65|14360.65|9
1651722350000|2022-05-05 03:45:50|14481.92|14361.92|14483.15|14363.15|14483.19|14363.19|14481.88|14361.88|10
1651722360000|2022-05-05 03:46:00|14483.03|14363.03|14483.11|14363.11|14483.4|14363.4|14483.03|14363.03|9
1651722370000|2022-05-05 03:46:10|14483.88|14363.88|14485.54|14365.54|14485.54|14365.54|14483.88|14363.88|10
1651722380000|2022-05-05 03:46:20|14485.78|14365.78|14486.4|14366.4|14486.4|14366.4|14485.78|14365.78|8
1651722390000|2022-05-05 03:46:30|14486.76|14366.76|14488.76|14368.76|14488.76|14368.76|14486.76|14366.76|10
1651722400000|2022-05-05 03:46:40|14488.73|14368.73|14489.22|14369.22|14489.26|14369.26|14488.73|14368.73|9
1651722410000|2022-05-05 03:46:50|14489.19|14369.19|14489.06|14369.06|14489.35|14369.35|14489.06|14369.06|7
1651722420000|2022-05-05 03:47:00|14488.59|14368.59|14486.62|14366.62|14488.59|14368.59|14486.58|14366.58|10
1651722430000|2022-05-05 03:47:10|14486.57|14366.57|14486.7|14366.7|14486.74|14366.74|14486.09|14366.09|10
1651722440000|2022-05-05 03:47:20|14486.73|14366.73|14487.08|14367.08|14487.08|14367.08|14486.73|14366.73|8
1651722450000|2022-05-05 03:47:30|14487.02|14367.02|14486.73|14366.73|14487.02|14367.02|14486.72|14366.72|8
1651722460000|2022-05-05 03:47:40|14487|14367|14486.8|14366.8|14487|14367|14486.57|14366.57|7
1651722470000|2022-05-05 03:47:50|14486.88|14366.88|14486.49|14366.49|14486.92|14366.92|14486.46|14366.46|10
1651722480000|2022-05-05 03:48:00|14486.53|14366.53|14486.38|14366.38|14486.55|14366.55|14485.92|14365.92|10
1651722490000|2022-05-05 03:48:10|14486.39|14366.39|14486.78|14366.78|14486.78|14366.78|14486.39|14366.39|9
1651722500000|2022-05-05 03:48:20|14486.89|14366.89|14487.37|14367.37|14487.37|14367.37|14486.7|14366.7|9
1651722510000|2022-05-05 03:48:30|14487.48|14367.48|14488.22|14368.22|14488.22|14368.22|14487.47|14367.47|10
1651722520000|2022-05-05 03:48:40|14488.28|14368.28|14488.92|14368.92|14489.21|14369.21|14488.28|14368.28|7
1651722530000|2022-05-05 03:48:50|14489.01|14369.01|14488.61|14368.61|14489.02|14369.02|14488.04|14368.04|8
1651722540000|2022-05-05 03:49:00|14488.8|14368.8|14488.43|14368.43|14488.8|14368.8|14488.41|14368.41|9
1651722550000|2022-05-05 03:49:10|14488.42|14368.42|14491.11|14371.11|14491.11|14371.11|14488.42|14368.42|9
1651722560000|2022-05-05 03:49:20|14492.03|14372.03|14492.36|14372.36|14492.36|14372.36|14491.68|14371.68|9
1651722570000|2022-05-05 03:49:30|14492.44|14372.44|14493.59|14373.59|14493.65|14373.65|14492.44|14372.44|9
1651722580000|2022-05-05 03:49:40|14492.48|14372.48|14493.52|14373.52|14493.86|14373.86|14492.48|14372.48|10
1651722590000|2022-05-05 03:49:50|14493.47|14373.47|14493.28|14373.28|14493.94|14373.94|14493.28|14373.28|9
1651722600000|2022-05-05 03:50:00|14493.15|14373.15|14492.49|14372.49|14493.4|14373.4|14492.49|14372.49|10
1651722610000|2022-05-05 03:50:10|14492.99|14372.99|14492.84|14372.84|14493.11|14373.11|14492.77|14372.77|8
1651722620000|2022-05-05 03:50:20|14492.89|14372.89|14491.64|14371.64|14492.9|14372.9|14491.63|14371.63|9
1651722630000|2022-05-05 03:50:30|14491.04|14371.04|14490.25|14370.25|14491.04|14371.04|14490.21|14370.21|7
1651722640000|2022-05-05 03:50:40|14489.76|14369.76|14488.37|14368.37|14489.76|14369.76|14488.37|14368.37|9
1651722650000|2022-05-05 03:50:50|14488.12|14368.12|14487.71|14367.71|14488.13|14368.13|14487.6|14367.6|10
1651722660000|2022-05-05 03:51:00|14487.63|14367.63|14488.08|14368.08|14488.12|14368.12|14487.63|14367.63|9
1651722670000|2022-05-05 03:51:10|14488.3|14368.3|14489.7|14369.7|14489.7|14369.7|14488.3|14368.3|7
1651722680000|2022-05-05 03:51:20|14489.67|14369.67|14489.72|14369.72|14490.36|14370.36|14489.63|14369.63|10
1651722690000|2022-05-05 03:51:30|14489.59|14369.59|14490.52|14370.52|14490.52|14370.52|14489.59|14369.59|8
1651722700000|2022-05-05 03:51:40|14490.49|14370.49|14490.76|14370.76|14490.76|14370.76|14490.09|14370.09|10
1651722710000|2022-05-05 03:51:50|14490.85|14370.85|14488.51|14368.51|14490.85|14370.85|14488.51|14368.51|10
1651722720000|2022-05-05 03:52:00|14488.5|14368.5|14488.77|14368.77|14488.77|14368.77|14488.42|14368.42|9
1651722730000|2022-05-05 03:52:10|14489.22|14369.22|14488.67|14368.67|14489.24|14369.24|14488.63|14368.63|5
1651722740000|2022-05-05 03:52:20|14488.62|14368.62|14488.58|14368.58|14488.69|14368.69|14488.55|14368.55|9
1651722750000|2022-05-05 03:52:30|14488.27|14368.27|14487.97|14367.97|14488.27|14368.27|14487.69|14367.69|7
1651722760000|2022-05-05 03:52:40|14488|14368|14485.41|14365.41|14488|14368|14485.33|14365.33|9
1651722770000|2022-05-05 03:52:50|14484.81|14364.81|14484.35|14364.35|14484.81|14364.81|14484.23|14364.23|9
1651722780000|2022-05-05 03:53:00|14484.32|14364.32|14483.54|14363.54|14484.45|14364.45|14483.53|14363.53|7
1651722790000|2022-05-05 03:53:10|14483.39|14363.39|14482.74|14362.74|14483.39|14363.39|14482.66|14362.66|9
1651722800000|2022-05-05 03:53:20|14482.91|14362.91|14482.42|14362.42|14482.91|14362.91|14482.32|14362.32|10
1651722810000|2022-05-05 03:53:30|14482.18|14362.18|14481.93|14361.93|14482.29|14362.29|14481.71|14361.71|10
1651722820000|2022-05-05 03:53:40|14482.1|14362.1|14482.19|14362.19|14482.23|14362.23|14482|14362|8
1651722830000|2022-05-05 03:53:50|14482.17|14362.17|14482.14|14362.14|14482.22|14362.22|14482.02|14362.02|7
1651722840000|2022-05-05 03:54:00|14482.15|14362.15|14482.07|14362.07|14482.15|14362.15|14481.97|14361.97|6
1651722850000|2022-05-05 03:54:10|14482.2|14362.2|14481.33|14361.33|14482.2|14362.2|14481.33|14361.33|9
1651722860000|2022-05-05 03:54:20|14481.38|14361.38|14481.2|14361.2|14481.39|14361.39|14481.2|14361.2|7
1651722870000|2022-05-05 03:54:30|14480.92|14360.92|14480.96|14360.96|14481.18|14361.18|14480.92|14360.92|10
1651722880000|2022-05-05 03:54:40|14480.98|14360.98|14481.05|14361.05|14481.05|14361.05|14480.93|14360.93|5
1651722890000|2022-05-05 03:54:50|14481.06|14361.06|14480.96|14360.96|14481.06|14361.06|14480.89|14360.89|7
1651722900000|2022-05-05 03:55:00|14480.99|14360.99|14481.76|14361.76|14481.76|14361.76|14480.99|14360.99|7
1651722910000|2022-05-05 03:55:10|14481.64|14361.64|14481.6|14361.6|14481.73|14361.73|14481.54|14361.54|7
1651722920000|2022-05-05 03:55:20|14481.61|14361.61|14481.84|14361.84|14481.84|14361.84|14481.6|14361.6|6
1651722930000|2022-05-05 03:55:30|14481.8|14361.8|14481.66|14361.66|14481.8|14361.8|14481.66|14361.66|8
1651722940000|2022-05-05 03:55:40|14481.62|14361.62|14479.78|14359.78|14481.62|14361.62|14479.55|14359.55|9
1651722950000|2022-05-05 03:55:50|14479.83|14359.83|14478.78|14358.78|14479.83|14359.83|14478.62|14358.62|10
1651722960000|2022-05-05 03:56:00|14478.53|14358.53|14477.39|14357.39|14478.53|14358.53|14477.39|14357.39|9
1651722970000|2022-05-05 03:56:10|14477.41|14357.41|14477.62|14357.62|14477.66|14357.66|14477.26|14357.26|10
1651722980000|2022-05-05 03:56:20|14477.81|14357.81|14477.75|14357.75|14478.01|14358.01|14477.66|14357.66|9
1651722990000|2022-05-05 03:56:30|14477.87|14357.87|14478.08|14358.08|14478.08|14358.08|14477.61|14357.61|10
1651723000000|2022-05-05 03:56:40|14477.84|14357.84|14477.75|14357.75|14477.84|14357.84|14477.65|14357.65|8
1651723010000|2022-05-05 03:56:50|14477.74|14357.74|14477.35|14357.35|14477.74|14357.74|14477.35|14357.35|9
1651723020000|2022-05-05 03:57:00|14477.39|14357.39|14477.23|14357.23|14477.39|14357.39|14476.72|14356.72|7
1651723030000|2022-05-05 03:57:10|14477.19|14357.19|14477.67|14357.67|14477.67|14357.67|14476.88|14356.88|9
1651723040000|2022-05-05 03:57:20|14478.05|14358.05|14477.71|14357.71|14478.54|14358.54|14477.71|14357.71|9
1651723050000|2022-05-05 03:57:30|14477.84|14357.84|14478.42|14358.42|14478.52|14358.52|14477.84|14357.84|9
1651723060000|2022-05-05 03:57:40|14478.44|14358.44|14478.61|14358.61|14478.61|14358.61|14478.42|14358.42|9
1651723070000|2022-05-05 03:57:50|14478.7|14358.7|14476.12|14356.12|14478.77|14358.77|14476.12|14356.12|10
1651723080000|2022-05-05 03:58:00|14476.11|14356.11|14476.23|14356.23|14476.23|14356.23|14475.8|14355.8|10
1651723090000|2022-05-05 03:58:10|14476.33|14356.33|14476.41|14356.41|14476.42|14356.42|14476.09|14356.09|10
1651723100000|2022-05-05 03:58:20|14476.4|14356.4|14477.12|14357.12|14477.12|14357.12|14476.4|14356.4|9
1651723110000|2022-05-05 03:58:30|14476.9|14356.9|14478.5|14358.5|14478.5|14358.5|14476.86|14356.86|10
1651723120000|2022-05-05 03:58:40|14478.71|14358.71|14478.59|14358.59|14478.85|14358.85|14478.57|14358.57|10
1651723130000|2022-05-05 03:58:50|14478.5|14358.5|14479.42|14359.42|14479.42|14359.42|14478.45|14358.45|9
1651723140000|2022-05-05 03:59:00|14479.82|14359.82|14479.99|14359.99|14480.14|14360.14|14479.82|14359.82|9
1651723150000|2022-05-05 03:59:10|14479.96|14359.96|14480.28|14360.28|14480.33|14360.33|14479.96|14359.96|6
1651723160000|2022-05-05 03:59:20|14480.29|14360.29|14480.68|14360.68|14480.68|14360.68|14480.29|14360.29|7
1651723170000|2022-05-05 03:59:30|14480.66|14360.66|14480.01|14360.01|14480.66|14360.66|14479.83|14359.83|8
1651723180000|2022-05-05 03:59:40|14480.1|14360.1|14480.13|14360.13|14480.15|14360.15|14479.97|14359.97|8
1651723190000|2022-05-05 03:59:50|14480.37|14360.37|14481.12|14361.12|14481.24|14361.24|14480.37|14360.37|10
1651723200000|2022-05-05 04:00:00|14481.27|14361.27|14481.58|14361.58|14481.58|14361.58|14480.94|14360.94|7
1651723210000|2022-05-05 04:00:10|14481.67|14361.67|14482.86|14362.86|14482.86|14362.86|14481.67|14361.67|10
1651723220000|2022-05-05 04:00:20|14483.14|14363.14|14483.47|14363.47|14483.47|14363.47|14483.14|14363.14|10
1651723230000|2022-05-05 04:00:30|14483.85|14363.85|14484.21|14364.21|14484.29|14364.29|14483.85|14363.85|9
1651723240000|2022-05-05 04:00:40|14484.05|14364.05|14484.85|14364.85|14484.86|14364.86|14484.05|14364.05|7
1651723250000|2022-05-05 04:00:50|14484.66|14364.66|14484.3|14364.3|14485.03|14365.03|14484.3|14364.3|9
1651723260000|2022-05-05 04:01:00|14484.17|14364.17|14483.68|14363.68|14484.22|14364.22|14483.68|14363.68|8
1651723270000|2022-05-05 04:01:10|14483.67|14363.67|14483.15|14363.15|14483.67|14363.67|14483.15|14363.15|7
1651723280000|2022-05-05 04:01:20|14483.33|14363.33|14483.77|14363.77|14483.77|14363.77|14483.24|14363.24|9
1651723290000|2022-05-05 04:01:30|14483.76|14363.76|14483.85|14363.85|14483.94|14363.94|14483.74|14363.74|8
1651723300000|2022-05-05 04:01:40|14483.89|14363.89|14483.95|14363.95|14483.95|14363.95|14483.67|14363.67|10
1651723310000|2022-05-05 04:01:50|14483.96|14363.96|14483.21|14363.21|14483.96|14363.96|14483.2|14363.2|10
1651723320000|2022-05-05 04:02:00|14483.26|14363.26|14483.04|14363.04|14483.31|14363.31|14483.04|14363.04|9
1651723330000|2022-05-05 04:02:10|14483.14|14363.14|14483.32|14363.32|14483.52|14363.52|14483.14|14363.14|8
1651723340000|2022-05-05 04:02:20|14483.27|14363.27|14482.85|14362.85|14483.34|14363.34|14482.76|14362.76|7
1651723350000|2022-05-05 04:02:30|14482.93|14362.93|14483.42|14363.42|14483.48|14363.48|14482.93|14362.93|9
1651723360000|2022-05-05 04:02:40|14483.45|14363.45|14483.1|14363.1|14483.47|14363.47|14483.1|14363.1|6
1651723370000|2022-05-05 04:02:50|14482.85|14362.85|14482.49|14362.49|14482.85|14362.85|14481.96|14361.96|9
1651723380000|2022-05-05 04:03:00|14482.32|14362.32|14482.46|14362.46|14482.49|14362.49|14482.27|14362.27|10
1651723390000|2022-05-05 04:03:10|14482.39|14362.39|14481.96|14361.96|14482.46|14362.46|14481.96|14361.96|9
1651723400000|2022-05-05 04:03:20|14481.91|14361.91|14481.82|14361.82|14482.17|14362.17|14481.82|14361.82|8
1651723410000|2022-05-05 04:03:30|14481.58|14361.58|14481.24|14361.24|14481.58|14361.58|14481.06|14361.06|10
1651723420000|2022-05-05 04:03:40|14481.02|14361.02|14480.95|14360.95|14481.13|14361.13|14480.95|14360.95|7
1651723430000|2022-05-05 04:03:50|14480.89|14360.89|14479.71|14359.71|14480.89|14360.89|14479.71|14359.71|8
1651723440000|2022-05-05 04:04:00|14479.72|14359.72|14479.41|14359.41|14479.94|14359.94|14479.41|14359.41|10
1651723450000|2022-05-05 04:04:10|14479.34|14359.34|14479.17|14359.17|14479.43|14359.43|14479.17|14359.17|7
1651723460000|2022-05-05 04:04:20|14479.13|14359.13|14479.88|14359.88|14479.88|14359.88|14478.93|14358.93|9
1651723470000|2022-05-05 04:04:30|14480.5|14360.5|14482.1|14362.1|14482.1|14362.1|14480.5|14360.5|7
1651723480000|2022-05-05 04:04:40|14482.39|14362.39|14482.6|14362.6|14482.6|14362.6|14482.15|14362.15|6
1651723490000|2022-05-05 04:04:50|14482.7|14362.7|14480.86|14360.86|14482.89|14362.89|14480.85|14360.85|10
1651723500000|2022-05-05 04:05:00|14480.91|14360.91|14480.24|14360.24|14480.91|14360.91|14480.24|14360.24|10
1651723510000|2022-05-05 04:05:10|14480.26|14360.26|14480|14360|14480.3|14360.3|14479.81|14359.81|8
1651723520000|2022-05-05 04:05:20|14480.15|14360.15|14479.71|14359.71|14480.34|14360.34|14479.71|14359.71|8
1651723530000|2022-05-05 04:05:30|14479.22|14359.22|14478.13|14358.13|14479.23|14359.23|14478.08|14358.08|9
1651723540000|2022-05-05 04:05:40|14478.24|14358.24|14477.19|14357.19|14478.58|14358.58|14477.13|14357.13|10
1651723550000|2022-05-05 04:05:50|14477.22|14357.22|14478.71|14358.71|14478.8|14358.8|14477.06|14357.06|10
1651723560000|2022-05-05 04:06:00|14478.68|14358.68|14479.33|14359.33|14479.33|14359.33|14478.68|14358.68|9
1651723570000|2022-05-05 04:06:10|14479.36|14359.36|14479.5|14359.5|14479.67|14359.67|14479.28|14359.28|10
1651723580000|2022-05-05 04:06:20|14479.57|14359.57|14480.02|14360.02|14480.47|14360.47|14479.57|14359.57|10
1651723590000|2022-05-05 04:06:30|14480.58|14360.58|14480.05|14360.05|14480.58|14360.58|14479.88|14359.88|9
1651723600000|2022-05-05 04:06:40|14480.1|14360.1|14479.56|14359.56|14480.44|14360.44|14479.56|14359.56|9
1651723610000|2022-05-05 04:06:50|14479.45|14359.45|14477.93|14357.93|14479.45|14359.45|14477.92|14357.92|10
1651723620000|2022-05-05 04:07:00|14477.88|14357.88|14477.61|14357.61|14478.06|14358.06|14477.61|14357.61|8
1651723630000|2022-05-05 04:07:10|14477.21|14357.21|14477.39|14357.39|14477.39|14357.39|14477.14|14357.14|8
1651723640000|2022-05-05 04:07:20|14477.25|14357.25|14477.45|14357.45|14477.45|14357.45|14476.98|14356.98|7
1651723650000|2022-05-05 04:07:30|14477.41|14357.41|14476.53|14356.53|14477.41|14357.41|14476.5|14356.5|10
1651723660000|2022-05-05 04:07:40|14476.52|14356.52|14474.72|14354.72|14476.52|14356.52|14474.72|14354.72|10
1651723670000|2022-05-05 04:07:50|14474.66|14354.66|14474.06|14354.06|14474.66|14354.66|14474.06|14354.06|9
1651723680000|2022-05-05 04:08:00|14474.08|14354.08|14474.14|14354.14|14474.16|14354.16|14474.06|14354.06|8
1651723690000|2022-05-05 04:08:10|14473.72|14353.72|14472.55|14352.55|14473.72|14353.72|14472.55|14352.55|10
1651723700000|2022-05-05 04:08:20|14472.54|14352.54|14471.84|14351.84|14472.54|14352.54|14471.84|14351.84|9
1651723710000|2022-05-05 04:08:30|14471.73|14351.73|14471.18|14351.18|14471.73|14351.73|14471.06|14351.06|10
1651723720000|2022-05-05 04:08:40|14471.24|14351.24|14470.43|14350.43|14471.45|14351.45|14470.43|14350.43|9
1651723730000|2022-05-05 04:08:50|14470.56|14350.56|14468.55|14348.55|14470.56|14350.56|14468.34|14348.34|9
1651723740000|2022-05-05 04:09:00|14468.59|14348.59|14469.57|14349.57|14469.57|14349.57|14468.46|14348.46|9
1651723750000|2022-05-05 04:09:10|14469.66|14349.66|14470.06|14350.06|14470.06|14350.06|14469.61|14349.61|10
1651723760000|2022-05-05 04:09:20|14470.1|14350.1|14470.07|14350.07|14470.1|14350.1|14470|14350|7
1651723770000|2022-05-05 04:09:30|14469.95|14349.95|14469.5|14349.5|14469.95|14349.95|14469.5|14349.5|6
1651723780000|2022-05-05 04:09:40|14469.42|14349.42|14469.52|14349.52|14469.74|14349.74|14469.42|14349.42|9
1651723790000|2022-05-05 04:09:50|14469.37|14349.37|14468.91|14348.91|14469.37|14349.37|14468.8|14348.8|9
1651723800000|2022-05-05 04:10:00|14469.16|14349.16|14469.78|14349.78|14469.78|14349.78|14467.89|14347.89|10
1651723810000|2022-05-05 04:10:10|14470.68|14350.68|14472.11|14352.11|14472.11|14352.11|14470.68|14350.68|9
1651723820000|2022-05-05 04:10:20|14472.1|14352.1|14471.19|14351.19|14472.11|14352.11|14471.09|14351.09|9
1651723830000|2022-05-05 04:10:30|14470.94|14350.94|14472.66|14352.66|14472.75|14352.75|14470.94|14350.94|9
1651723840000|2022-05-05 04:10:40|14472.72|14352.72|14471.59|14351.59|14473.47|14353.47|14471.59|14351.59|10
1651723850000|2022-05-05 04:10:50|14471.7|14351.7|14467.81|14347.81|14471.7|14351.7|14467.76|14347.76|10
1651723860000|2022-05-05 04:11:00|14467.92|14347.92|14466.75|14346.75|14467.92|14347.92|14466.75|14346.75|10
1651723870000|2022-05-05 04:11:10|14466.55|14346.55|14465.7|14345.7|14466.55|14346.55|14465.63|14345.63|10
1651723880000|2022-05-05 04:11:20|14465.89|14345.89|14466|14346|14466|14346|14465.59|14345.59|8
1651723890000|2022-05-05 04:11:30|14466.02|14346.02|14465.7|14345.7|14466.02|14346.02|14465.47|14345.47|9
1651723900000|2022-05-05 04:11:40|14465.6|14345.6|14465.25|14345.25|14465.6|14345.6|14465.11|14345.11|8
1651723910000|2022-05-05 04:11:50|14465.92|14345.92|14466.03|14346.03|14466.05|14346.05|14465.92|14345.92|9
1651723920000|2022-05-05 04:12:00|14466|14346|14465.19|14345.19|14466|14346|14465.19|14345.19|9
1651723930000|2022-05-05 04:12:10|14464.68|14344.68|14464.29|14344.29|14464.68|14344.68|14463.58|14343.58|7
1651723940000|2022-05-05 04:12:20|14464.37|14344.37|14463.79|14343.79|14464.44|14344.44|14463.79|14343.79|9
1651723950000|2022-05-05 04:12:30|14464.01|14344.01|14463.03|14343.03|14464.01|14344.01|14462.36|14342.36|10
1651723960000|2022-05-05 04:12:40|14462.98|14342.98|14463.23|14343.23|14463.34|14343.34|14462.98|14342.98|10
1651723970000|2022-05-05 04:12:50|14463.26|14343.26|14463.24|14343.24|14463.61|14343.61|14463.22|14343.22|10
1651723980000|2022-05-05 04:13:00|14463.41|14343.41|14462.19|14342.19|14463.49|14343.49|14462.19|14342.19|9
1651723990000|2022-05-05 04:13:10|14462.32|14342.32|14462.97|14342.97|14462.97|14342.97|14462.25|14342.25|9
1651724000000|2022-05-05 04:13:20|14462.9|14342.9|14459.06|14339.06|14462.98|14342.98|14459.06|14339.06|10
1651724010000|2022-05-05 04:13:30|14458.81|14338.81|14457.77|14337.77|14459.05|14339.05|14457.77|14337.77|9
1651724020000|2022-05-05 04:13:40|14457.59|14337.59|14456.79|14336.79|14457.59|14337.59|14456.75|14336.75|10
1651724030000|2022-05-05 04:13:50|14456.86|14336.86|14455.8|14335.8|14456.86|14336.86|14455.8|14335.8|10
1651724040000|2022-05-05 04:14:00|14455.77|14335.77|14453.05|14333.05|14455.77|14335.77|14453.05|14333.05|9
1651724050000|2022-05-05 04:14:10|14452.88|14332.88|14449.75|14329.75|14452.88|14332.88|14449.75|14329.75|10
1651724060000|2022-05-05 04:14:20|14449.66|14329.66|14447.4|14327.4|14449.66|14329.66|14447.25|14327.25|10
1651724070000|2022-05-05 04:14:30|14447.39|14327.39|14447.24|14327.24|14447.63|14327.63|14446.98|14326.98|10
1651724080000|2022-05-05 04:14:40|14447.54|14327.54|14448.11|14328.11|14448.11|14328.11|14447.54|14327.54|9
1651724090000|2022-05-05 04:14:50|14448.13|14328.13|14447.04|14327.04|14448.2|14328.2|14446.8|14326.8|9
1651724100000|2022-05-05 04:15:00|14447.14|14327.14|14448.63|14328.63|14448.63|14328.63|14447.14|14327.14|10
1651724110000|2022-05-05 04:15:10|14448.79|14328.79|14450.16|14330.16|14450.22|14330.22|14448.67|14328.67|10
1651724120000|2022-05-05 04:15:20|14450.35|14330.35|14450.75|14330.75|14450.75|14330.75|14450.11|14330.11|10
1651724130000|2022-05-05 04:15:30|14451.27|14331.27|14451.31|14331.31|14451.6|14331.6|14451.27|14331.27|10
1651724140000|2022-05-05 04:15:40|14451.32|14331.32|14451.33|14331.33|14451.62|14331.62|14451.32|14331.32|10
1651724150000|2022-05-05 04:15:50|14451.08|14331.08|14450.97|14330.97|14451.1|14331.1|14450.93|14330.93|8
1651724160000|2022-05-05 04:16:00|14451.11|14331.11|14450.33|14330.33|14451.11|14331.11|14450.27|14330.27|8
1651724170000|2022-05-05 04:16:10|14450.28|14330.28|14451.15|14331.15|14451.16|14331.16|14450.25|14330.25|8
1651724180000|2022-05-05 04:16:20|14450.96|14330.96|14450.87|14330.87|14450.96|14330.96|14450.44|14330.44|9
1651724190000|2022-05-05 04:16:30|14450.91|14330.91|14451.12|14331.12|14451.12|14331.12|14450.76|14330.76|10
1651724200000|2022-05-05 04:16:40|14451.19|14331.19|14451.34|14331.34|14451.34|14331.34|14451.16|14331.16|9
1651724210000|2022-05-05 04:16:50|14451.33|14331.33|14451.24|14331.24|14451.68|14331.68|14451.23|14331.23|9
1651724220000|2022-05-05 04:17:00|14451.18|14331.18|14451.31|14331.31|14451.51|14331.51|14450.98|14330.98|10
1651724230000|2022-05-05 04:17:10|14451.39|14331.39|14452.41|14332.41|14452.56|14332.56|14451.39|14331.39|10
1651724240000|2022-05-05 04:17:20|14452.59|14332.59|14454|14334|14454|14334|14452.51|14332.51|10
1651724250000|2022-05-05 04:17:30|14453.94|14333.94|14454.66|14334.66|14455.06|14335.06|14453.94|14333.94|9
1651724260000|2022-05-05 04:17:40|14454.87|14334.87|14455.8|14335.8|14455.8|14335.8|14454.81|14334.81|10
1651724270000|2022-05-05 04:17:50|14456.1|14336.1|14455.69|14335.69|14456.1|14336.1|14455.53|14335.53|9
1651724280000|2022-05-05 04:18:00|14455.84|14335.84|14458.45|14338.45|14458.45|14338.45|14455.66|14335.66|9
1651724290000|2022-05-05 04:18:10|14458.49|14338.49|14456|14336|14458.64|14338.64|14455.99|14335.99|10
1651724300000|2022-05-05 04:18:20|14455.99|14335.99|14455.94|14335.94|14456.03|14336.03|14455.87|14335.87|9
1651724310000|2022-05-05 04:18:30|14455.9|14335.9|14455.26|14335.26|14456.01|14336.01|14455.26|14335.26|10
1651724320000|2022-05-05 04:18:40|14455.25|14335.25|14455.77|14335.77|14455.78|14335.78|14455.08|14335.08|10
1651724330000|2022-05-05 04:18:50|14455.73|14335.73|14455.7|14335.7|14455.79|14335.79|14455.7|14335.7|6
1651724340000|2022-05-05 04:19:00|14456.26|14336.26|14456.15|14336.15|14456.32|14336.32|14455.68|14335.68|8
1651724350000|2022-05-05 04:19:10|14455.48|14335.48|14455.93|14335.93|14456.11|14336.11|14455.48|14335.48|10
1651724360000|2022-05-05 04:19:20|14456.11|14336.11|14458.21|14338.21|14458.21|14338.21|14456.11|14336.11|9
1651724370000|2022-05-05 04:19:30|14458.38|14338.38|14457.78|14337.78|14458.38|14338.38|14457.78|14337.78|10
1651724380000|2022-05-05 04:19:40|14457.87|14337.87|14458.05|14338.05|14458.18|14338.18|14457.86|14337.86|10
1651724390000|2022-05-05 04:19:50|14458.1|14338.1|14457.9|14337.9|14458.1|14338.1|14457.81|14337.81|9
1651724400000|2022-05-05 04:20:00|14457.92|14337.92|14459.65|14339.65|14459.65|14339.65|14457.92|14337.92|10
1651724410000|2022-05-05 04:20:10|14459.74|14339.74|14459.22|14339.22|14459.76|14339.76|14459.06|14339.06|9
1651724420000|2022-05-05 04:20:20|14459.27|14339.27|14458.78|14338.78|14459.27|14339.27|14458.78|14338.78|7
1651724430000|2022-05-05 04:20:30|14458.75|14338.75|14458.66|14338.66|14458.89|14338.89|14458.6|14338.6|10
1651724440000|2022-05-05 04:20:40|14458.89|14338.89|14458.53|14338.53|14458.89|14338.89|14458.53|14338.53|9
1651724450000|2022-05-05 04:20:50|14458.63|14338.63|14458.5|14338.5|14458.64|14338.64|14458.5|14338.5|5
1651724460000|2022-05-05 04:21:00|14458.63|14338.63|14458.76|14338.76|14458.78|14338.78|14458.33|14338.33|10
1651724470000|2022-05-05 04:21:10|14459.51|14339.51|14459.91|14339.91|14459.95|14339.95|14459.51|14339.51|9
1651724480000|2022-05-05 04:21:20|14460.04|14340.04|14460.24|14340.24|14460.24|14340.24|14459.96|14339.96|6
1651724490000|2022-05-05 04:21:30|14460.32|14340.32|14460.64|14340.64|14460.64|14340.64|14460.32|14340.32|8
1651724500000|2022-05-05 04:21:40|14461.52|14341.52|14460.79|14340.79|14462.45|14342.45|14460.74|14340.74|8
1651724510000|2022-05-05 04:21:50|14460.74|14340.74|14461.22|14341.22|14461.33|14341.33|14460.64|14340.64|8
1651724520000|2022-05-05 04:22:00|14461.26|14341.26|14462.35|14342.35|14462.35|14342.35|14460.94|14340.94|7
1651724530000|2022-05-05 04:22:10|14463.16|14343.16|14464.55|14344.55|14464.55|14344.55|14463.16|14343.16|10
1651724540000|2022-05-05 04:22:20|14465.07|14345.07|14465.86|14345.86|14465.86|14345.86|14465.07|14345.07|9
1651724550000|2022-05-05 04:22:30|14465.93|14345.93|14466.37|14346.37|14466.53|14346.53|14465.81|14345.81|10
1651724560000|2022-05-05 04:22:40|14466.4|14346.4|14467.25|14347.25|14467.28|14347.28|14466.38|14346.38|9
1651724570000|2022-05-05 04:22:50|14467.32|14347.32|14467.6|14347.6|14467.62|14347.62|14467.32|14347.32|10
1651724580000|2022-05-05 04:23:00|14467.59|14347.59|14467.49|14347.49|14467.59|14347.59|14467.37|14347.37|9
1651724590000|2022-05-05 04:23:10|14467.47|14347.47|14467.42|14347.42|14467.49|14347.49|14467.26|14347.26|8
1651724600000|2022-05-05 04:23:20|14467.53|14347.53|14468.17|14348.17|14468.43|14348.43|14467.29|14347.29|10
1651724610000|2022-05-05 04:23:30|14468.39|14348.39|14468.5|14348.5|14468.51|14348.51|14468.29|14348.29|8
1651724620000|2022-05-05 04:23:40|14468.63|14348.63|14469.17|14349.17|14469.18|14349.18|14468.63|14348.63|8
1651724630000|2022-05-05 04:23:50|14469.28|14349.28|14469.54|14349.54|14469.55|14349.55|14469.28|14349.28|9
1651724640000|2022-05-05 04:24:00|14469.68|14349.68|14469.86|14349.86|14469.95|14349.95|14469.68|14349.68|5
1651724650000|2022-05-05 04:24:10|14469.75|14349.75|14469.47|14349.47|14469.75|14349.75|14469.39|14349.39|7
1651724660000|2022-05-05 04:24:20|14469.33|14349.33|14469.45|14349.45|14469.8|14349.8|14469.21|14349.21|8
1651724670000|2022-05-05 04:24:30|14469.34|14349.34|14469.3|14349.3|14469.37|14349.37|14469.14|14349.14|7
1651724680000|2022-05-05 04:24:40|14469.15|14349.15|14469.49|14349.49|14469.56|14349.56|14469.15|14349.15|8
1651724690000|2022-05-05 04:24:50|14469.29|14349.29|14469.12|14349.12|14469.29|14349.29|14469.12|14349.12|8
1651724700000|2022-05-05 04:25:00|14469.09|14349.09|14469.9|14349.9|14469.9|14349.9|14468.92|14348.92|8
1651724710000|2022-05-05 04:25:10|14469.99|14349.99|14470.36|14350.36|14470.36|14350.36|14469.99|14349.99|9
1651724720000|2022-05-05 04:25:20|14470.44|14350.44|14470.78|14350.78|14470.94|14350.94|14470.33|14350.33|8
1651724730000|2022-05-05 04:25:30|14470.71|14350.71|14470.62|14350.62|14470.77|14350.77|14470.62|14350.62|8
1651724740000|2022-05-05 04:25:40|14471.11|14351.11|14471.42|14351.42|14471.54|14351.54|14471.11|14351.11|7
1651724750000|2022-05-05 04:25:50|14471.49|14351.49|14470.98|14350.98|14471.54|14351.54|14470.85|14350.85|10
1651724760000|2022-05-05 04:26:00|14470.96|14350.96|14469.8|14349.8|14470.96|14350.96|14469.8|14349.8|9
1651724770000|2022-05-05 04:26:10|14469.77|14349.77|14469.3|14349.3|14469.77|14349.77|14469.3|14349.3|6
1651724780000|2022-05-05 04:26:20|14469.26|14349.26|14468.98|14348.98|14469.29|14349.29|14468.88|14348.88|8
1651724790000|2022-05-05 04:26:30|14468.37|14348.37|14467.86|14347.86|14468.37|14348.37|14467.86|14347.86|7
1651724800000|2022-05-05 04:26:40|14467.83|14347.83|14466.79|14346.79|14467.83|14347.83|14466.79|14346.79|7
1651724810000|2022-05-05 04:26:50|14466.77|14346.77|14466.69|14346.69|14466.89|14346.89|14466.69|14346.69|9
1651724820000|2022-05-05 04:27:00|14466.72|14346.72|14466.07|14346.07|14467.03|14347.03|14466.07|14346.07|9
1651724830000|2022-05-05 04:27:10|14465.76|14345.76|14465.75|14345.75|14465.86|14345.86|14465.63|14345.63|8
1651724840000|2022-05-05 04:27:20|14465.67|14345.67|14466.74|14346.74|14466.98|14346.98|14465.67|14345.67|10
1651724850000|2022-05-05 04:27:30|14466.69|14346.69|14466.01|14346.01|14466.76|14346.76|14466.01|14346.01|10
1651724860000|2022-05-05 04:27:40|14466|14346|14465.96|14345.96|14466.08|14346.08|14465.86|14345.86|10
1651724870000|2022-05-05 04:27:50|14465.97|14345.97|14465.95|14345.95|14466.01|14346.01|14465.77|14345.77|8
1651724880000|2022-05-05 04:28:00|14465.96|14345.96|14465.54|14345.54|14465.96|14345.96|14465.53|14345.53|8
1651724890000|2022-05-05 04:28:10|14465.58|14345.58|14464.52|14344.52|14465.58|14345.58|14464.5|14344.5|10
1651724900000|2022-05-05 04:28:20|14464.26|14344.26|14464.35|14344.35|14464.46|14344.46|14464.26|14344.26|10
1651724910000|2022-05-05 04:28:30|14464.3|14344.3|14464.82|14344.82|14464.9|14344.9|14464.3|14344.3|7
1651724920000|2022-05-05 04:28:40|14464.84|14344.84|14465.25|14345.25|14465.25|14345.25|14464.84|14344.84|9
1651724930000|2022-05-05 04:28:50|14465.11|14345.11|14465.3|14345.3|14465.33|14345.33|14465.11|14345.11|7
1651724940000|2022-05-05 04:29:00|14465.4|14345.4|14465.33|14345.33|14465.4|14345.4|14465.33|14345.33|3
1651724950000|2022-05-05 04:29:10|14465.2|14345.2|14464.69|14344.69|14465.25|14345.25|14464.69|14344.69|9
1651724960000|2022-05-05 04:29:20|14464.92|14344.92|14465.95|14345.95|14465.95|14345.95|14464.92|14344.92|9
1651724970000|2022-05-05 04:29:30|14466|14346|14465.71|14345.71|14466|14346|14465.66|14345.66|9
1651724980000|2022-05-05 04:29:40|14465.7|14345.7|14465.79|14345.79|14465.82|14345.82|14465.68|14345.68|8
1651724990000|2022-05-05 04:29:50|14465.93|14345.93|14466.21|14346.21|14466.23|14346.23|14465.93|14345.93|9
1651725000000|2022-05-05 04:30:00|14466.26|14346.26|14467.4|14347.4|14467.4|14347.4|14466.26|14346.26|9
1651725010000|2022-05-05 04:30:10|14467.59|14347.59|14467.73|14347.73|14467.73|14347.73|14467.55|14347.55|8
1651725020000|2022-05-05 04:30:20|14467.66|14347.66|14468.01|14348.01|14468.18|14348.18|14467.66|14347.66|9
1651725030000|2022-05-05 04:30:30|14467.98|14347.98|14468|14348|14468|14348|14467.95|14347.95|6
1651725040000|2022-05-05 04:30:40|14468.11|14348.11|14467.62|14347.62|14468.11|14348.11|14467.62|14347.62|6
1651725050000|2022-05-05 04:30:50|14467.59|14347.59|14467.4|14347.4|14467.69|14347.69|14467.4|14347.4|8
1651725060000|2022-05-05 04:31:00|14467.45|14347.45|14467.06|14347.06|14467.45|14347.45|14466.96|14346.96|7
1651725070000|2022-05-05 04:31:10|14466.96|14346.96|14466.94|14346.94|14467.08|14347.08|14466.93|14346.93|8
1651725080000|2022-05-05 04:31:20|14466.92|14346.92|14466.58|14346.58|14466.92|14346.92|14466.51|14346.51|9
1651725090000|2022-05-05 04:31:30|14466.55|14346.55|14466.56|14346.56|14466.56|14346.56|14466.5|14346.5|6
1651725100000|2022-05-05 04:31:40|14466.58|14346.58|14466.42|14346.42|14466.79|14346.79|14466.42|14346.42|9
1651725110000|2022-05-05 04:31:50|14466.46|14346.46|14466.56|14346.56|14466.56|14346.56|14466.43|14346.43|7
1651725120000|2022-05-05 04:32:00|14466.57|14346.57|14466.59|14346.59|14466.69|14346.69|14466.56|14346.56|7
1651725130000|2022-05-05 04:32:10|14466.58|14346.58|14466.76|14346.76|14466.76|14346.76|14465.79|14345.79|10
1651725140000|2022-05-05 04:32:20|14466.77|14346.77|14466.67|14346.67|14466.77|14346.77|14466.67|14346.67|5
1651725150000|2022-05-05 04:32:30|14466.56|14346.56|14465.92|14345.92|14466.56|14346.56|14465.92|14345.92|6
1651725160000|2022-05-05 04:32:40|14465.73|14345.73|14462.85|14342.85|14465.73|14345.73|14462.85|14342.85|9
1651725170000|2022-05-05 04:32:50|14463.01|14343.01|14463.5|14343.5|14463.5|14343.5|14462.68|14342.68|6
1651725180000|2022-05-05 04:33:00|14463.36|14343.36|14463.07|14343.07|14463.36|14343.36|14463.07|14343.07|6
1651725190000|2022-05-05 04:33:10|14462.91|14342.91|14461.84|14341.84|14463.01|14343.01|14461.84|14341.84|8
1651725200000|2022-05-05 04:33:20|14461.16|14341.16|14458.24|14338.24|14461.3|14341.3|14458.24|14338.24|10
1651725210000|2022-05-05 04:33:30|14458.13|14338.13|14457.07|14337.07|14458.13|14338.13|14457.03|14337.03|10
1651725220000|2022-05-05 04:33:40|14456.81|14336.81|14455.98|14335.98|14456.81|14336.81|14455.98|14335.98|10
1651725230000|2022-05-05 04:33:50|14456.03|14336.03|14455.26|14335.26|14456.03|14336.03|14455.16|14335.16|9
1651725240000|2022-05-05 04:34:00|14455.33|14335.33|14455.13|14335.13|14455.4|14335.4|14455.13|14335.13|8
1651725250000|2022-05-05 04:34:10|14455.1|14335.1|14454.75|14334.75|14455.18|14335.18|14454.75|14334.75|9
1651725260000|2022-05-05 04:34:20|14454.9|14334.9|14454.94|14334.94|14454.94|14334.94|14454.62|14334.62|10
1651725270000|2022-05-05 04:34:30|14455.66|14335.66|14454.82|14334.82|14455.66|14335.66|14454.81|14334.81|7
1651725280000|2022-05-05 04:34:40|14454.78|14334.78|14454.59|14334.59|14454.82|14334.82|14454.57|14334.57|8
1651725290000|2022-05-05 04:34:50|14454.54|14334.54|14453.99|14333.99|14454.54|14334.54|14453.99|14333.99|6
1651725300000|2022-05-05 04:35:00|14453.88|14333.88|14454.04|14334.04|14454.15|14334.15|14453.86|14333.86|10
1651725310000|2022-05-05 04:35:10|14454.9|14334.9|14454.1|14334.1|14454.9|14334.9|14454.1|14334.1|8
1651725320000|2022-05-05 04:35:20|14454.27|14334.27|14454.73|14334.73|14454.77|14334.77|14454.27|14334.27|8
1651725330000|2022-05-05 04:35:30|14454.79|14334.79|14455.2|14335.2|14455.2|14335.2|14454.79|14334.79|7
1651725340000|2022-05-05 04:35:40|14455.23|14335.23|14455.51|14335.51|14455.51|14335.51|14454.98|14334.98|8
1651725350000|2022-05-05 04:35:50|14455.33|14335.33|14456.47|14336.47|14456.47|14336.47|14455.32|14335.32|10
1651725360000|2022-05-05 04:36:00|14456.69|14336.69|14460.6|14340.6|14460.6|14340.6|14456.69|14336.69|9
1651725370000|2022-05-05 04:36:10|14460.62|14340.62|14460.89|14340.89|14460.9|14340.9|14460.62|14340.62|7
1651725380000|2022-05-05 04:36:20|14461.03|14341.03|14461.39|14341.39|14461.39|14341.39|14461.03|14341.03|7
1651725390000|2022-05-05 04:36:30|14461.32|14341.32|14462.06|14342.06|14462.08|14342.08|14461.2|14341.2|10
1651725400000|2022-05-05 04:36:40|14462.14|14342.14|14461.88|14341.88|14462.3|14342.3|14461.67|14341.67|8
1651725410000|2022-05-05 04:36:50|14461.97|14341.97|14461.61|14341.61|14461.97|14341.97|14461.6|14341.6|9
1651725420000|2022-05-05 04:37:00|14461.54|14341.54|14462.04|14342.04|14462.08|14342.08|14461.49|14341.49|10
1651725430000|2022-05-05 04:37:10|14462.06|14342.06|14462.22|14342.22|14462.22|14342.22|14462.01|14342.01|9
1651725440000|2022-05-05 04:37:20|14462.2|14342.2|14462.14|14342.14|14462.2|14342.2|14462.05|14342.05|8
1651725450000|2022-05-05 04:37:30|14462.23|14342.23|14462.13|14342.13|14462.29|14342.29|14462.06|14342.06|7
1651725460000|2022-05-05 04:37:40|14462.06|14342.06|14461.88|14341.88|14462.06|14342.06|14461.88|14341.88|6
1651725470000|2022-05-05 04:37:50|14461.82|14341.82|14462.46|14342.46|14462.46|14342.46|14461.81|14341.81|9
1651725480000|2022-05-05 04:38:00|14462.49|14342.49|14462.76|14342.76|14462.79|14342.79|14462.41|14342.41|8
1651725490000|2022-05-05 04:38:10|14462.82|14342.82|14463.12|14343.12|14463.12|14343.12|14462.75|14342.75|8
1651725500000|2022-05-05 04:38:20|14463.2|14343.2|14464.15|14344.15|14464.15|14344.15|14463.2|14343.2|10
1651725510000|2022-05-05 04:38:30|14463.91|14343.91|14465.18|14345.18|14465.18|14345.18|14463.82|14343.82|9
1651725520000|2022-05-05 04:38:40|14465.08|14345.08|14466.06|14346.06|14466.09|14346.09|14465.08|14345.08|10
1651725530000|2022-05-05 04:38:50|14465.99|14345.99|14464.2|14344.2|14465.99|14345.99|14464.2|14344.2|9
1651725540000|2022-05-05 04:39:00|14464.3|14344.3|14464.1|14344.1|14464.3|14344.3|14464.06|14344.06|9
1651725550000|2022-05-05 04:39:10|14464.58|14344.58|14464.21|14344.21|14464.6|14344.6|14463.73|14343.73|9
1651725560000|2022-05-05 04:39:20|14465.96|14345.96|14467.07|14347.07|14467.07|14347.07|14465.96|14345.96|10
1651725570000|2022-05-05 04:39:30|14467.05|14347.05|14467.81|14347.81|14467.81|14347.81|14466.91|14346.91|9
1651725580000|2022-05-05 04:39:40|14467.82|14347.82|14467.86|14347.86|14467.86|14347.86|14467.68|14347.68|8
1651725590000|2022-05-05 04:39:50|14467.93|14347.93|14467.7|14347.7|14467.94|14347.94|14467.68|14347.68|9
1651725600000|2022-05-05 04:40:00|14467.03|14347.03|14467.78|14347.78|14467.78|14347.78|14467.03|14347.03|10
1651725610000|2022-05-05 04:40:10|14467.82|14347.82|14467.89|14347.89|14468.02|14348.02|14467.79|14347.79|9
1651725620000|2022-05-05 04:40:20|14467.96|14347.96|14468.09|14348.09|14468.15|14348.15|14467.92|14347.92|8
1651725630000|2022-05-05 04:40:30|14468.42|14348.42|14468.91|14348.91|14468.91|14348.91|14468.42|14348.42|8
1651725640000|2022-05-05 04:40:40|14468.95|14348.95|14469.11|14349.11|14469.11|14349.11|14468.95|14348.95|4
1651725650000|2022-05-05 04:40:50|14469.1|14349.1|14469.14|14349.14|14469.21|14349.21|14468.99|14348.99|9
1651725660000|2022-05-05 04:41:00|14469.24|14349.24|14469.14|14349.14|14469.44|14349.44|14469.14|14349.14|6
1651725670000|2022-05-05 04:41:10|14468.96|14348.96|14468.69|14348.69|14468.96|14348.96|14468.69|14348.69|6
1651725680000|2022-05-05 04:41:20|14468.65|14348.65|14468.48|14348.48|14468.73|14348.73|14468.34|14348.34|8
1651725690000|2022-05-05 04:41:30|14468.58|14348.58|14467.94|14347.94|14468.58|14348.58|14467.94|14347.94|8
1651725700000|2022-05-05 04:41:40|14467.83|14347.83|14467.82|14347.82|14467.9|14347.9|14467.68|14347.68|10
1651725710000|2022-05-05 04:41:50|14467.78|14347.78|14467.81|14347.81|14467.81|14347.81|14467.7|14347.7|9
1651725720000|2022-05-05 04:42:00|14467.84|14347.84|14466.86|14346.86|14467.84|14347.84|14466.66|14346.66|9
1651725730000|2022-05-05 04:42:10|14466.81|14346.81|14466.68|14346.68|14466.82|14346.82|14466.58|14346.58|8
1651725740000|2022-05-05 04:42:20|14466.49|14346.49|14466.3|14346.3|14466.58|14346.58|14466.21|14346.21|10
1651725750000|2022-05-05 04:42:30|14466.29|14346.29|14467.55|14347.55|14467.55|14347.55|14466.07|14346.07|9
1651725760000|2022-05-05 04:42:40|14467.39|14347.39|14467.88|14347.88|14467.97|14347.97|14467.39|14347.39|9
1651725770000|2022-05-05 04:42:50|14468.06|14348.06|14468.76|14348.76|14468.84|14348.84|14468.06|14348.06|9
1651725780000|2022-05-05 04:43:00|14469.18|14349.18|14469.59|14349.59|14469.7|14349.7|14469.18|14349.18|10
1651725790000|2022-05-05 04:43:10|14470.37|14350.37|14471.46|14351.46|14471.46|14351.46|14470.24|14350.24|10
1651725800000|2022-05-05 04:43:20|14471.49|14351.49|14471.81|14351.81|14471.82|14351.82|14471.49|14351.49|9
1651725810000|2022-05-05 04:43:30|14471.69|14351.69|14471.76|14351.76|14471.9|14351.9|14471.69|14351.69|6
1651725820000|2022-05-05 04:43:40|14471.8|14351.8|14472.76|14352.76|14472.76|14352.76|14471.74|14351.74|8
1651725830000|2022-05-05 04:43:50|14472.82|14352.82|14472.59|14352.59|14472.82|14352.82|14472.32|14352.32|10
1651725840000|2022-05-05 04:44:00|14472.6|14352.6|14472.02|14352.02|14472.6|14352.6|14472.02|14352.02|7
1651725850000|2022-05-05 04:44:10|14472.3|14352.3|14473.01|14353.01|14473.21|14353.21|14472.3|14352.3|9
1651725860000|2022-05-05 04:44:20|14472.68|14352.68|14474.75|14354.75|14474.75|14354.75|14472.66|14352.66|10
1651725870000|2022-05-05 04:44:30|14475.06|14355.06|14476.63|14356.63|14476.74|14356.74|14474.49|14354.49|9
1651725880000|2022-05-05 04:44:40|14476.89|14356.89|14476.87|14356.87|14476.98|14356.98|14476.67|14356.67|10
1651725890000|2022-05-05 04:44:50|14476.8|14356.8|14476.59|14356.59|14476.99|14356.99|14476.42|14356.42|7
1651725900000|2022-05-05 04:45:00|14476.58|14356.58|14478.33|14358.33|14478.33|14358.33|14476.37|14356.37|10
1651725910000|2022-05-05 04:45:10|14478.59|14358.59|14479.66|14359.66|14479.66|14359.66|14478.52|14358.52|10
1651725920000|2022-05-05 04:45:20|14479.48|14359.48|14481.12|14361.12|14481.12|14361.12|14479.48|14359.48|9
1651725930000|2022-05-05 04:45:30|14481.16|14361.16|14482.13|14362.13|14482.13|14362.13|14481.16|14361.16|8
1651725940000|2022-05-05 04:45:40|14482.53|14362.53|14483.58|14363.58|14483.66|14363.66|14482.53|14362.53|6
1651725950000|2022-05-05 04:45:50|14483.61|14363.61|14483.25|14363.25|14483.61|14363.61|14482.63|14362.63|10
1651725960000|2022-05-05 04:46:00|14483.21|14363.21|14483.35|14363.35|14483.58|14363.58|14482.91|14362.91|9
1651725970000|2022-05-05 04:46:10|14483.34|14363.34|14483.24|14363.24|14483.39|14363.39|14483.03|14363.03|9
1651725980000|2022-05-05 04:46:20|14483.23|14363.23|14481.72|14361.72|14483.23|14363.23|14481.72|14361.72|10
1651725990000|2022-05-05 04:46:30|14481.78|14361.78|14481.73|14361.73|14482.04|14362.04|14481.73|14361.73|9
1651726000000|2022-05-05 04:46:40|14481.56|14361.56|14480.51|14360.51|14481.56|14361.56|14480.51|14360.51|10
1651726010000|2022-05-05 04:46:50|14480.23|14360.23|14479.8|14359.8|14480.27|14360.27|14479.37|14359.37|10
1651726020000|2022-05-05 04:47:00|14479.75|14359.75|14479.74|14359.74|14479.78|14359.78|14479.57|14359.57|9
1651726030000|2022-05-05 04:47:10|14479.91|14359.91|14479.95|14359.95|14480.12|14360.12|14479.9|14359.9|8
1651726040000|2022-05-05 04:47:20|14480.08|14360.08|14483.2|14363.2|14483.24|14363.24|14479.8|14359.8|8
1651726050000|2022-05-05 04:47:30|14483.16|14363.16|14485.64|14365.64|14485.89|14365.89|14483.16|14363.16|10
1651726060000|2022-05-05 04:47:40|14485.43|14365.43|14484.57|14364.57|14485.76|14365.76|14484.57|14364.57|9
1651726070000|2022-05-05 04:47:50|14484.66|14364.66|14484.7|14364.7|14484.75|14364.75|14484.58|14364.58|8
1651726080000|2022-05-05 04:48:00|14484.71|14364.71|14483.85|14363.85|14484.71|14364.71|14483.71|14363.71|7
1651726090000|2022-05-05 04:48:10|14483.64|14363.64|14483.19|14363.19|14483.74|14363.74|14483.19|14363.19|8
1651726100000|2022-05-05 04:48:20|14483.4|14363.4|14485.6|14365.6|14486.85|14366.85|14483.22|14363.22|10
1651726110000|2022-05-05 04:48:30|14485.68|14365.68|14486.77|14366.77|14486.77|14366.77|14485.43|14365.43|8
1651726120000|2022-05-05 04:48:40|14486.84|14366.84|14486.79|14366.79|14486.87|14366.87|14486.68|14366.68|10
1651726130000|2022-05-05 04:48:50|14486.71|14366.71|14487.17|14367.17|14487.24|14367.24|14486.7|14366.7|8
1651726140000|2022-05-05 04:49:00|14487.1|14367.1|14487.07|14367.07|14487.12|14367.12|14487|14367|6
1651726150000|2022-05-05 04:49:10|14486.45|14366.45|14487.66|14367.66|14487.66|14367.66|14486.45|14366.45|8
1651726160000|2022-05-05 04:49:20|14487.46|14367.46|14488.04|14368.04|14488.06|14368.06|14487.28|14367.28|9
1651726170000|2022-05-05 04:49:30|14487.96|14367.96|14488.57|14368.57|14488.61|14368.61|14487.88|14367.88|8
1651726180000|2022-05-05 04:49:40|14488.66|14368.66|14488.65|14368.65|14488.75|14368.75|14488.61|14368.61|6
1651726190000|2022-05-05 04:49:50|14488.84|14368.84|14487.98|14367.98|14488.93|14368.93|14487.98|14367.98|8
1651726200000|2022-05-05 04:50:00|14487.84|14367.84|14487.32|14367.32|14487.84|14367.84|14487|14367|8
1651726210000|2022-05-05 04:50:10|14487.03|14367.03|14486.79|14366.79|14487.03|14367.03|14486.77|14366.77|7
1651726220000|2022-05-05 04:50:20|14486.83|14366.83|14486.4|14366.4|14486.83|14366.83|14486.35|14366.35|6
1651726230000|2022-05-05 04:50:30|14486.44|14366.44|14486.06|14366.06|14486.63|14366.63|14486.05|14366.05|9
1651726240000|2022-05-05 04:50:40|14486.11|14366.11|14485.77|14365.77|14486.3|14366.3|14485.59|14365.59|9
1651726250000|2022-05-05 04:50:50|14485.81|14365.81|14485.9|14365.9|14486.05|14366.05|14485.81|14365.81|8
1651726260000|2022-05-05 04:51:00|14485.82|14365.82|14484.71|14364.71|14485.82|14365.82|14484.71|14364.71|8
1651726270000|2022-05-05 04:51:10|14484.67|14364.67|14483.96|14363.96|14484.67|14364.67|14483.79|14363.79|9
1651726280000|2022-05-05 04:51:20|14483.93|14363.93|14483.21|14363.21|14483.93|14363.93|14483.01|14363.01|8
1651726290000|2022-05-05 04:51:30|14482.96|14362.96|14482.52|14362.52|14482.96|14362.96|14482.24|14362.24|8
1651726300000|2022-05-05 04:51:40|14482.49|14362.49|14482.17|14362.17|14482.6|14362.6|14482.15|14362.15|9
1651726310000|2022-05-05 04:51:50|14482.27|14362.27|14482.27|14362.27|14482.41|14362.41|14482.27|14362.27|6
1651726320000|2022-05-05 04:52:00|14482.44|14362.44|14481.63|14361.63|14482.44|14362.44|14481.61|14361.61|9
1651726330000|2022-05-05 04:52:10|14481.57|14361.57|14481.98|14361.98|14482.01|14362.01|14481.57|14361.57|8
1651726340000|2022-05-05 04:52:20|14481.86|14361.86|14481.63|14361.63|14481.86|14361.86|14481.61|14361.61|9
1651726350000|2022-05-05 04:52:30|14481.99|14361.99|14482.35|14362.35|14482.36|14362.36|14481.96|14361.96|9
1651726360000|2022-05-05 04:52:40|14482.34|14362.34|14481.93|14361.93|14482.5|14362.5|14481.93|14361.93|9
1651726370000|2022-05-05 04:52:50|14481.82|14361.82|14481.78|14361.78|14481.92|14361.92|14481.77|14361.77|7
1651726380000|2022-05-05 04:53:00|14481.81|14361.81|14481.67|14361.67|14481.89|14361.89|14481.63|14361.63|9
1651726390000|2022-05-05 04:53:10|14481.73|14361.73|14481.71|14361.71|14481.85|14361.85|14481.62|14361.62|10
1651726400000|2022-05-05 04:53:20|14481.72|14361.72|14481.8|14361.8|14481.8|14361.8|14481.71|14361.71|4
1651726410000|2022-05-05 04:53:30|14481.31|14361.31|14479.15|14359.15|14481.38|14361.38|14479.15|14359.15|9
1651726420000|2022-05-05 04:53:40|14479.49|14359.49|14478.51|14358.51|14479.49|14359.49|14478.51|14358.51|10
1651726430000|2022-05-05 04:53:50|14478.21|14358.21|14477.34|14357.34|14478.21|14358.21|14477.34|14357.34|9
1651726440000|2022-05-05 04:54:00|14477.37|14357.37|14477.27|14357.27|14477.58|14357.58|14477.27|14357.27|10
1651726450000|2022-05-05 04:54:10|14477.26|14357.26|14477.21|14357.21|14477.38|14357.38|14477.15|14357.15|10
1651726460000|2022-05-05 04:54:20|14477.14|14357.14|14477|14357|14477.41|14357.41|14476.98|14356.98|10
1651726470000|2022-05-05 04:54:30|14477.04|14357.04|14478.06|14358.06|14478.06|14358.06|14477.04|14357.04|7
1651726480000|2022-05-05 04:54:40|14478.11|14358.11|14478.31|14358.31|14478.33|14358.33|14478.09|14358.09|7
1651726490000|2022-05-05 04:54:50|14478.4|14358.4|14478.51|14358.51|14478.53|14358.53|14478.32|14358.32|7
1651726500000|2022-05-05 04:55:00|14478.43|14358.43|14478.33|14358.33|14478.52|14358.52|14478.01|14358.01|10
1651726510000|2022-05-05 04:55:10|14478.38|14358.38|14479.11|14359.11|14479.11|14359.11|14478.32|14358.32|7
1651726520000|2022-05-05 04:55:20|14479.02|14359.02|14479.62|14359.62|14479.62|14359.62|14479.02|14359.02|9
1651726530000|2022-05-05 04:55:30|14480.34|14360.34|14479.35|14359.35|14480.38|14360.38|14478.86|14358.86|6
1651726540000|2022-05-05 04:55:40|14479.17|14359.17|14478.96|14358.96|14479.42|14359.42|14478.86|14358.86|10
1651726550000|2022-05-05 04:55:50|14478.88|14358.88|14478.82|14358.82|14479.09|14359.09|14478.82|14358.82|7
1651726560000|2022-05-05 04:56:00|14478.78|14358.78|14478.75|14358.75|14478.89|14358.89|14478.74|14358.74|6
1651726570000|2022-05-05 04:56:10|14478.74|14358.74|14478.73|14358.73|14478.74|14358.74|14478.52|14358.52|7
1651726580000|2022-05-05 04:56:20|14478.72|14358.72|14480.11|14360.11|14480.11|14360.11|14478.62|14358.62|8
1651726590000|2022-05-05 04:56:30|14480.17|14360.17|14480.86|14360.86|14480.96|14360.96|14480.17|14360.17|9
1651726600000|2022-05-05 04:56:40|14480.74|14360.74|14479.85|14359.85|14480.74|14360.74|14479.85|14359.85|6
1651726610000|2022-05-05 04:56:50|14479.88|14359.88|14478.18|14358.18|14479.88|14359.88|14478.18|14358.18|8
1651726620000|2022-05-05 04:57:00|14478.29|14358.29|14477.54|14357.54|14478.29|14358.29|14477.54|14357.54|6
1651726630000|2022-05-05 04:57:10|14477.56|14357.56|14477.39|14357.39|14477.63|14357.63|14477.38|14357.38|9
1651726640000|2022-05-05 04:57:20|14477.29|14357.29|14476.39|14356.39|14477.29|14357.29|14476.3|14356.3|10
1651726650000|2022-05-05 04:57:30|14476.34|14356.34|14475.92|14355.92|14476.34|14356.34|14475.92|14355.92|9
1651726660000|2022-05-05 04:57:40|14475.88|14355.88|14476.37|14356.37|14476.37|14356.37|14475.23|14355.23|9
1651726670000|2022-05-05 04:57:50|14476.45|14356.45|14475.9|14355.9|14476.53|14356.53|14475.9|14355.9|10
1651726680000|2022-05-05 04:58:00|14475.94|14355.94|14475.43|14355.43|14476.36|14356.36|14475.33|14355.33|10
1651726690000|2022-05-05 04:58:10|14475.3|14355.3|14474.91|14354.91|14475.3|14355.3|14474.7|14354.7|8
1651726700000|2022-05-05 04:58:20|14474.76|14354.76|14475.34|14355.34|14475.68|14355.68|14474.58|14354.58|9
1651726710000|2022-05-05 04:58:30|14475.38|14355.38|14474.06|14354.06|14475.38|14355.38|14474.06|14354.06|9
1651726720000|2022-05-05 04:58:40|14473.94|14353.94|14473.52|14353.52|14473.98|14353.98|14473.52|14353.52|8
1651726730000|2022-05-05 04:58:50|14473.49|14353.49|14472.47|14352.47|14473.49|14353.49|14472.47|14352.47|10
1651726740000|2022-05-05 04:59:00|14472.58|14352.58|14472.51|14352.51|14472.58|14352.58|14472.09|14352.09|10
1651726750000|2022-05-05 04:59:10|14472.49|14352.49|14472.72|14352.72|14472.72|14352.72|14472.39|14352.39|10
1651726760000|2022-05-05 04:59:20|14472.79|14352.79|14472.27|14352.27|14472.79|14352.79|14472.27|14352.27|10
1651726770000|2022-05-05 04:59:30|14472.42|14352.42|14471.31|14351.31|14473.05|14353.05|14471.19|14351.19|10
1651726780000|2022-05-05 04:59:40|14471.26|14351.26|14471.03|14351.03|14471.58|14351.58|14471.03|14351.03|8
1651726790000|2022-05-05 04:59:50|14471.11|14351.11|14472.42|14352.42|14472.42|14352.42|14471.1|14351.1|10
1651726800000|2022-05-05 05:00:00|14472.46|14352.46|14472.5|14352.5|14472.58|14352.58|14472.35|14352.35|8
1651726810000|2022-05-05 05:00:10|14472.33|14352.33|14472.53|14352.53|14472.54|14352.54|14471.98|14351.98|10
1651726820000|2022-05-05 05:00:20|14472.69|14352.69|14472.59|14352.59|14473.27|14353.27|14472.59|14352.59|10
1651726830000|2022-05-05 05:00:30|14472.57|14352.57|14472.6|14352.6|14472.65|14352.65|14472.52|14352.52|9
1651726840000|2022-05-05 05:00:40|14472.69|14352.69|14472.98|14352.98|14472.98|14352.98|14472.69|14352.69|8
1651726850000|2022-05-05 05:00:50|14472.99|14352.99|14473.21|14353.21|14473.21|14353.21|14472.86|14352.86|6
1651726860000|2022-05-05 05:01:00|14473.33|14353.33|14473.08|14353.08|14473.5|14353.5|14472.91|14352.91|9
1651726870000|2022-05-05 05:01:10|14473.07|14353.07|14472.97|14352.97|14473.07|14353.07|14472.88|14352.88|8
1651726880000|2022-05-05 05:01:20|14472.89|14352.89|14473.48|14353.48|14473.48|14353.48|14472.87|14352.87|10
1651726890000|2022-05-05 05:01:30|14473.66|14353.66|14473.24|14353.24|14474.05|14354.05|14473.23|14353.23|9
1651726900000|2022-05-05 05:01:40|14473.26|14353.26|14473.18|14353.18|14473.34|14353.34|14473.1|14353.1|10
1651726910000|2022-05-05 05:01:50|14473.06|14353.06|14471.95|14351.95|14473.06|14353.06|14471.95|14351.95|9
1651726920000|2022-05-05 05:02:00|14471.84|14351.84|14471.5|14351.5|14471.92|14351.92|14471.5|14351.5|8
1651726930000|2022-05-05 05:02:10|14471.44|14351.44|14471.55|14351.55|14471.81|14351.81|14471.44|14351.44|9
1651726940000|2022-05-05 05:02:20|14471.45|14351.45|14471.5|14351.5|14471.97|14351.97|14471.45|14351.45|10
1651726950000|2022-05-05 05:02:30|14471.52|14351.52|14470.85|14350.85|14471.52|14351.52|14470.85|14350.85|10
1651726960000|2022-05-05 05:02:40|14470.71|14350.71|14469.16|14349.16|14470.83|14350.83|14469.16|14349.16|10
1651726970000|2022-05-05 05:02:50|14468.99|14348.99|14468.16|14348.16|14468.99|14348.99|14468.08|14348.08|10
1651726980000|2022-05-05 05:03:00|14468.24|14348.24|14468.26|14348.26|14468.31|14348.31|14468|14348|9
1651726990000|2022-05-05 05:03:10|14468.39|14348.39|14467.53|14347.53|14468.5|14348.5|14467.53|14347.53|10
1651727000000|2022-05-05 05:03:20|14467.73|14347.73|14466.95|14346.95|14467.73|14347.73|14466.95|14346.95|9
1651727010000|2022-05-05 05:03:30|14466.89|14346.89|14466.1|14346.1|14466.89|14346.89|14466.1|14346.1|10
1651727020000|2022-05-05 05:03:40|14466.04|14346.04|14465.35|14345.35|14466.04|14346.04|14465.35|14345.35|10
1651727030000|2022-05-05 05:03:50|14465.62|14345.62|14465.76|14345.76|14466.07|14346.07|14465.26|14345.26|9
1651727040000|2022-05-05 05:04:00|14465.79|14345.79|14467.29|14347.29|14467.47|14347.47|14465.79|14345.79|10
1651727050000|2022-05-05 05:04:10|14467.58|14347.58|14466.5|14346.5|14467.58|14347.58|14466.43|14346.43|8
1651727060000|2022-05-05 05:04:20|14466.24|14346.24|14466.66|14346.66|14466.71|14346.71|14466.05|14346.05|8
1651727070000|2022-05-05 05:04:30|14466.76|14346.76|14466.59|14346.59|14466.89|14346.89|14466.59|14346.59|9
1651727080000|2022-05-05 05:04:40|14466.61|14346.61|14466.15|14346.15|14466.61|14346.61|14466.15|14346.15|9
1651727090000|2022-05-05 05:04:50|14466.19|14346.19|14466.32|14346.32|14466.32|14346.32|14466.19|14346.19|7
1651727100000|2022-05-05 05:05:00|14466.23|14346.23|14465.81|14345.81|14466.41|14346.41|14465.68|14345.68|9
1651727110000|2022-05-05 05:05:10|14465.92|14345.92|14466.03|14346.03|14466.4|14346.4|14465.03|14345.03|10
1651727120000|2022-05-05 05:05:20|14465.89|14345.89|14466.03|14346.03|14466.16|14346.16|14465.89|14345.89|6
1651727130000|2022-05-05 05:05:30|14466.07|14346.07|14465.85|14345.85|14466.07|14346.07|14465.85|14345.85|5
1651727140000|2022-05-05 05:05:40|14465.83|14345.83|14466.46|14346.46|14466.46|14346.46|14465.83|14345.83|9
1651727150000|2022-05-05 05:05:50|14466.72|14346.72|14466.57|14346.57|14466.82|14346.82|14466.53|14346.53|8
1651727160000|2022-05-05 05:06:00|14466.08|14346.08|14466.43|14346.43|14467.3|14347.3|14466.08|14346.08|8
1651727170000|2022-05-05 05:06:10|14466.36|14346.36|14466.14|14346.14|14466.98|14346.98|14466.14|14346.14|10
1651727180000|2022-05-05 05:06:20|14466.43|14346.43|14465.62|14345.62|14466.72|14346.72|14465.62|14345.62|10
1651727190000|2022-05-05 05:06:30|14466.5|14346.5|14464.99|14344.99|14466.5|14346.5|14464.69|14344.69|9
1651727200000|2022-05-05 05:06:40|14466.1|14346.1|14465.97|14345.97|14466.1|14346.1|14465.84|14345.84|8
1651727210000|2022-05-05 05:06:50|14465.78|14345.78|14463.97|14343.97|14465.78|14345.78|14463.94|14343.94|8
1651727220000|2022-05-05 05:07:00|14463.9|14343.9|14460.59|14340.59|14464.02|14344.02|14459.88|14339.88|10
1651727230000|2022-05-05 05:07:10|14460.75|14340.75|14461.14|14341.14|14461.19|14341.19|14460.64|14340.64|10
1651727240000|2022-05-05 05:07:20|14461.46|14341.46|14462.63|14342.63|14462.63|14342.63|14461.41|14341.41|9
1651727250000|2022-05-05 05:07:30|14462.71|14342.71|14462.96|14342.96|14463.07|14343.07|14462.71|14342.71|10
1651727260000|2022-05-05 05:07:40|14462.9|14342.9|14463.15|14343.15|14463.32|14343.32|14462.61|14342.61|10
1651727270000|2022-05-05 05:07:50|14463.54|14343.54|14463.81|14343.81|14463.81|14343.81|14463.54|14343.54|9
1651727280000|2022-05-05 05:08:00|14463.71|14343.71|14466.45|14346.45|14466.45|14346.45|14463.71|14343.71|10
1651727290000|2022-05-05 05:08:10|14466.68|14346.68|14468.89|14348.89|14468.89|14348.89|14466.68|14346.68|7
1651727300000|2022-05-05 05:08:20|14469.43|14349.43|14470.05|14350.05|14470.05|14350.05|14469.43|14349.43|7
1651727310000|2022-05-05 05:08:30|14469.24|14349.24|14470.78|14350.78|14470.87|14350.87|14469.24|14349.24|8
1651727320000|2022-05-05 05:08:40|14470.82|14350.82|14470.21|14350.21|14471.03|14351.03|14470.13|14350.13|10
1651727330000|2022-05-05 05:08:50|14470.11|14350.11|14469.94|14349.94|14470.12|14350.12|14469.76|14349.76|8
1651727340000|2022-05-05 05:09:00|14469.91|14349.91|14468.91|14348.91|14469.91|14349.91|14468.91|14348.91|9
1651727350000|2022-05-05 05:09:10|14468.41|14348.41|14467.06|14347.06|14468.41|14348.41|14466.92|14346.92|9
1651727360000|2022-05-05 05:09:20|14467.1|14347.1|14467.47|14347.47|14467.47|14347.47|14466.88|14346.88|10
1651727370000|2022-05-05 05:09:30|14467.62|14347.62|14467.69|14347.69|14467.71|14347.71|14467.41|14347.41|9
1651727380000|2022-05-05 05:09:40|14468.02|14348.02|14468.17|14348.17|14468.29|14348.29|14468.02|14348.02|10
1651727390000|2022-05-05 05:09:50|14468.13|14348.13|14469.04|14349.04|14469.15|14349.15|14468.01|14348.01|10
1651727400000|2022-05-05 05:10:00|14469|14349|14469.05|14349.05|14469.07|14349.07|14468.87|14348.87|10
1651727410000|2022-05-05 05:10:10|14469.3|14349.3|14469.09|14349.09|14469.3|14349.3|14468.87|14348.87|7
1651727420000|2022-05-05 05:10:20|14469.12|14349.12|14469.08|14349.08|14469.12|14349.12|14468.95|14348.95|8
1651727430000|2022-05-05 05:10:30|14469.09|14349.09|14468.98|14348.98|14469.27|14349.27|14468.98|14348.98|8
1651727440000|2022-05-05 05:10:40|14469|14349|14468.95|14348.95|14469.25|14349.25|14468.91|14348.91|8
1651727450000|2022-05-05 05:10:50|14468.97|14348.97|14469.75|14349.75|14469.76|14349.76|14468.91|14348.91|8
1651727460000|2022-05-05 05:11:00|14469.72|14349.72|14469.63|14349.63|14469.77|14349.77|14469.63|14349.63|4
1651727470000|2022-05-05 05:11:10|14470.03|14350.03|14468.19|14348.19|14470.03|14350.03|14468.14|14348.14|8
1651727480000|2022-05-05 05:11:20|14468.24|14348.24|14467.47|14347.47|14468.24|14348.24|14467.38|14347.38|9
1651727490000|2022-05-05 05:11:30|14466.67|14346.67|14466.95|14346.95|14467.45|14347.45|14466.67|14346.67|9
1651727500000|2022-05-05 05:11:40|14467.01|14347.01|14467.09|14347.09|14467.12|14347.12|14467.01|14347.01|8
1651727510000|2022-05-05 05:11:50|14467.25|14347.25|14467.38|14347.38|14467.38|14347.38|14467.25|14347.25|6
1651727520000|2022-05-05 05:12:00|14467.42|14347.42|14466.89|14346.89|14467.6|14347.6|14466.89|14346.89|10
1651727530000|2022-05-05 05:12:10|14466.99|14346.99|14466.68|14346.68|14467.16|14347.16|14466.68|14346.68|8
1651727540000|2022-05-05 05:12:20|14466.61|14346.61|14466.73|14346.73|14466.73|14346.73|14466.46|14346.46|10
1651727550000|2022-05-05 05:12:30|14466.77|14346.77|14467.45|14347.45|14467.45|14347.45|14466.77|14346.77|10
1651727560000|2022-05-05 05:12:40|14467.47|14347.47|14467.49|14347.49|14467.49|14347.49|14467.3|14347.3|7
1651727570000|2022-05-05 05:12:50|14467.53|14347.53|14468.96|14348.96|14468.96|14348.96|14467.53|14347.53|10
1651727580000|2022-05-05 05:13:00|14468.95|14348.95|14469.94|14349.94|14469.99|14349.99|14468.95|14348.95|9
1651727590000|2022-05-05 05:13:10|14469.97|14349.97|14470.72|14350.72|14470.72|14350.72|14469.97|14349.97|8
1651727600000|2022-05-05 05:13:20|14470.42|14350.42|14471.71|14351.71|14471.71|14351.71|14470.19|14350.19|8
1651727610000|2022-05-05 05:13:30|14471.77|14351.77|14472.99|14352.99|14473.09|14353.09|14471.68|14351.68|10
1651727620000|2022-05-05 05:13:40|14472.96|14352.96|14473.69|14353.69|14473.69|14353.69|14472.96|14352.96|9
1651727630000|2022-05-05 05:13:50|14473.62|14353.62|14474.39|14354.39|14474.39|14354.39|14473.62|14353.62|9
1651727640000|2022-05-05 05:14:00|14474.79|14354.79|14475.84|14355.84|14475.84|14355.84|14474.79|14354.79|8
1651727650000|2022-05-05 05:14:10|14476.07|14356.07|14477.17|14357.17|14477.97|14357.97|14476.07|14356.07|10
1651727660000|2022-05-05 05:14:20|14476.93|14356.93|14478.04|14358.04|14478.08|14358.08|14476.93|14356.93|9
1651727670000|2022-05-05 05:14:30|14478.29|14358.29|14479.69|14359.69|14479.69|14359.69|14478.29|14358.29|8
1651727680000|2022-05-05 05:14:40|14479.65|14359.65|14480.38|14360.38|14480.57|14360.57|14479.63|14359.63|10
1651727690000|2022-05-05 05:14:50|14480.42|14360.42|14483.47|14363.47|14483.47|14363.47|14480.35|14360.35|10
1651727700000|2022-05-05 05:15:00|14483.45|14363.45|14484.38|14364.38|14484.38|14364.38|14483.45|14363.45|10
1651727710000|2022-05-05 05:15:10|14485.02|14365.02|14486.75|14366.75|14486.75|14366.75|14485.02|14365.02|9
1651727720000|2022-05-05 05:15:20|14487.58|14367.58|14489.77|14369.77|14489.78|14369.78|14487.58|14367.58|9
1651727730000|2022-05-05 05:15:30|14490.33|14370.33|14496.78|14376.78|14496.78|14376.78|14490.33|14370.33|10
1651727740000|2022-05-05 05:15:40|14497.56|14377.56|14499.33|14379.33|14499.91|14379.91|14497.56|14377.56|10
1651727750000|2022-05-05 05:15:50|14499.37|14379.37|14498|14378|14500.48|14380.48|14497.98|14377.98|10
1651727760000|2022-05-05 05:16:00|14496.95|14376.95|14495.38|14375.38|14496.95|14376.95|14495.19|14375.19|9
1651727770000|2022-05-05 05:16:10|14494.7|14374.7|14494.12|14374.12|14494.95|14374.95|14494.12|14374.12|10
1651727780000|2022-05-05 05:16:20|14493.63|14373.63|14493.8|14373.8|14494.48|14374.48|14493.61|14373.61|10
1651727790000|2022-05-05 05:16:30|14493.3|14373.3|14494.45|14374.45|14494.66|14374.66|14493.3|14373.3|10
1651727800000|2022-05-05 05:16:40|14494.48|14374.48|14494.1|14374.1|14494.66|14374.66|14494.09|14374.09|10
1651727810000|2022-05-05 05:16:50|14494.16|14374.16|14494.88|14374.88|14494.99|14374.99|14494.16|14374.16|9
1651727820000|2022-05-05 05:17:00|14495.48|14375.48|14495.53|14375.53|14495.59|14375.59|14495.34|14375.34|10
1651727830000|2022-05-05 05:17:10|14495.5|14375.5|14494.73|14374.73|14495.5|14375.5|14494.56|14374.56|10
1651727840000|2022-05-05 05:17:20|14494.68|14374.68|14493.8|14373.8|14494.7|14374.7|14493.8|14373.8|10
1651727850000|2022-05-05 05:17:30|14493.82|14373.82|14493.74|14373.74|14493.82|14373.82|14493.65|14373.65|8
1651727860000|2022-05-05 05:17:40|14493.88|14373.88|14494.17|14374.17|14494.39|14374.39|14493.88|14373.88|8
1651727870000|2022-05-05 05:17:50|14494.06|14374.06|14493.66|14373.66|14494.1|14374.1|14493.66|14373.66|10
1651727880000|2022-05-05 05:18:00|14493.32|14373.32|14492.16|14372.16|14493.32|14373.32|14492.16|14372.16|10
1651727890000|2022-05-05 05:18:10|14492.2|14372.2|14490.4|14370.4|14492.41|14372.41|14490.4|14370.4|10
1651727900000|2022-05-05 05:18:20|14490.39|14370.39|14490.21|14370.21|14490.63|14370.63|14490.21|14370.21|10
1651727910000|2022-05-05 05:18:30|14490.13|14370.13|14490.28|14370.28|14490.28|14370.28|14489.68|14369.68|9
1651727920000|2022-05-05 05:18:40|14490.34|14370.34|14490.91|14370.91|14490.91|14370.91|14490.1|14370.1|9
1651727930000|2022-05-05 05:18:50|14490.88|14370.88|14489.65|14369.65|14490.89|14370.89|14489.63|14369.63|10
1651727940000|2022-05-05 05:19:00|14489.48|14369.48|14489.52|14369.52|14489.63|14369.63|14489.44|14369.44|10
1651727950000|2022-05-05 05:19:10|14489.54|14369.54|14489.25|14369.25|14489.69|14369.69|14489.24|14369.24|10
1651727960000|2022-05-05 05:19:20|14489.13|14369.13|14489.56|14369.56|14489.56|14369.56|14489.02|14369.02|9
1651727970000|2022-05-05 05:19:30|14489.82|14369.82|14489.01|14369.01|14489.82|14369.82|14489.01|14369.01|10
1651727980000|2022-05-05 05:19:40|14489.17|14369.17|14487.68|14367.68|14489.27|14369.27|14487.68|14367.68|9
1651727990000|2022-05-05 05:19:50|14487.7|14367.7|14487.53|14367.53|14487.7|14367.7|14487.44|14367.44|7
1651728000000|2022-05-05 05:20:00|14487.57|14367.57|14487.81|14367.81|14487.98|14367.98|14487.57|14367.57|8
1651728010000|2022-05-05 05:20:10|14487.68|14367.68|14487.59|14367.59|14487.8|14367.8|14487.52|14367.52|9
1651728020000|2022-05-05 05:20:20|14487.48|14367.48|14486.96|14366.96|14487.48|14367.48|14486.96|14366.96|9
1651728030000|2022-05-05 05:20:30|14487.11|14367.11|14485.51|14365.51|14487.11|14367.11|14485.51|14365.51|9
1651728040000|2022-05-05 05:20:40|14484.93|14364.93|14484.26|14364.26|14484.99|14364.99|14484.14|14364.14|10
1651728050000|2022-05-05 05:20:50|14484.25|14364.25|14482.95|14362.95|14484.25|14364.25|14482.91|14362.91|10
1651728060000|2022-05-05 05:21:00|14482.84|14362.84|14483.86|14363.86|14484.17|14364.17|14482.84|14362.84|9
1651728070000|2022-05-05 05:21:10|14484.04|14364.04|14482.34|14362.34|14484.06|14364.06|14482.34|14362.34|10
1651728080000|2022-05-05 05:21:20|14482.31|14362.31|14481.78|14361.78|14482.35|14362.35|14481.78|14361.78|8
1651728090000|2022-05-05 05:21:30|14481.02|14361.02|14481.15|14361.15|14481.46|14361.46|14480.87|14360.87|10
1651728100000|2022-05-05 05:21:40|14481.18|14361.18|14480.37|14360.37|14481.18|14361.18|14480.26|14360.26|9
1651728110000|2022-05-05 05:21:50|14480.35|14360.35|14477.32|14357.32|14480.35|14360.35|14477.32|14357.32|10
1651728120000|2022-05-05 05:22:00|14477.17|14357.17|14477.3|14357.3|14477.41|14357.41|14477.13|14357.13|9
1651728130000|2022-05-05 05:22:10|14477.34|14357.34|14476.81|14356.81|14477.34|14357.34|14476.65|14356.65|9
1651728140000|2022-05-05 05:22:20|14476.62|14356.62|14475.41|14355.41|14476.73|14356.73|14475.35|14355.35|8
1651728150000|2022-05-05 05:22:30|14475.39|14355.39|14476.27|14356.27|14476.27|14356.27|14474.89|14354.89|10
1651728160000|2022-05-05 05:22:40|14476.36|14356.36|14477.87|14357.87|14477.87|14357.87|14476.36|14356.36|10
1651728170000|2022-05-05 05:22:50|14477.88|14357.88|14476.1|14356.1|14477.96|14357.96|14476.1|14356.1|9
1651728180000|2022-05-05 05:23:00|14476.24|14356.24|14470.34|14350.34|14476.24|14356.24|14470.34|14350.34|10
1651728190000|2022-05-05 05:23:10|14470.61|14350.61|14460.44|14340.44|14470.61|14350.61|14458.95|14338.95|10
1651728200000|2022-05-05 05:23:20|14459.65|14339.65|14459.19|14339.19|14459.82|14339.82|14458.56|14338.56|10
1651728210000|2022-05-05 05:23:30|14459.78|14339.78|14459.27|14339.27|14460.02|14340.02|14459.27|14339.27|9
1651728220000|2022-05-05 05:23:40|14457.99|14337.99|14454.75|14334.75|14457.99|14337.99|14454.75|14334.75|10
1651728230000|2022-05-05 05:23:50|14454.5|14334.5|14451.11|14331.11|14454.5|14334.5|14451.11|14331.11|10
1651728240000|2022-05-05 05:24:00|14452.27|14332.27|14448.93|14328.93|14452.27|14332.27|14448.67|14328.67|10
1651728250000|2022-05-05 05:24:10|14448.76|14328.76|14449.85|14329.85|14449.85|14329.85|14447.88|14327.88|10
1651728260000|2022-05-05 05:24:20|14450.29|14330.29|14449.6|14329.6|14450.67|14330.67|14449.6|14329.6|10
1651728270000|2022-05-05 05:24:30|14449.77|14329.77|14450.57|14330.57|14450.63|14330.63|14449.56|14329.56|10
1651728280000|2022-05-05 05:24:40|14450.56|14330.56|14446.91|14326.91|14450.56|14330.56|14446.7|14326.7|10
1651728290000|2022-05-05 05:24:50|14446.59|14326.59|14446.93|14326.93|14446.93|14326.93|14446.1|14326.1|9
1651728300000|2022-05-05 05:25:00|14446.83|14326.83|14447.85|14327.85|14447.87|14327.87|14446.83|14326.83|10
1651728310000|2022-05-05 05:25:10|14447.37|14327.37|14448.35|14328.35|14448.47|14328.47|14447.37|14327.37|9
1651728320000|2022-05-05 05:25:20|14448.18|14328.18|14447.36|14327.36|14448.38|14328.38|14447.36|14327.36|9
1651728330000|2022-05-05 05:25:30|14447.2|14327.2|14446.96|14326.96|14447.34|14327.34|14446.96|14326.96|10
1651728340000|2022-05-05 05:25:40|14446.97|14326.97|14447.15|14327.15|14447.15|14327.15|14446.66|14326.66|8
1651728350000|2022-05-05 05:25:50|14446.97|14326.97|14447.7|14327.7|14447.8|14327.8|14446.97|14326.97|9
1651728360000|2022-05-05 05:26:00|14447.71|14327.71|14447.72|14327.72|14447.92|14327.92|14447.63|14327.63|10
1651728370000|2022-05-05 05:26:10|14447.62|14327.62|14446.95|14326.95|14447.89|14327.89|14446.95|14326.95|10
1651728380000|2022-05-05 05:26:20|14446.99|14326.99|14446.78|14326.78|14446.99|14326.99|14446.78|14326.78|9
1651728390000|2022-05-05 05:26:30|14447.76|14327.76|14449.95|14329.95|14450.06|14330.06|14447.76|14327.76|10
1651728400000|2022-05-05 05:26:40|14449.79|14329.79|14448.98|14328.98|14449.95|14329.95|14448.82|14328.82|8
1651728410000|2022-05-05 05:26:50|14449.08|14329.08|14449.12|14329.12|14449.15|14329.15|14448.99|14328.99|7
1651728420000|2022-05-05 05:27:00|14449.04|14329.04|14449.37|14329.37|14449.58|14329.58|14449.04|14329.04|8
1651728430000|2022-05-05 05:27:10|14449.13|14329.13|14448.24|14328.24|14449.3|14329.3|14448.24|14328.24|10
1651728440000|2022-05-05 05:27:20|14448.56|14328.56|14447.89|14327.89|14448.56|14328.56|14447.62|14327.62|10
1651728450000|2022-05-05 05:27:30|14447.81|14327.81|14447.34|14327.34|14447.81|14327.81|14447.3|14327.3|10
1651728460000|2022-05-05 05:27:40|14447.21|14327.21|14447.17|14327.17|14447.3|14327.3|14447.07|14327.07|9
1651728470000|2022-05-05 05:27:50|14447.16|14327.16|14447.08|14327.08|14447.36|14327.36|14447.02|14327.02|9
1651728480000|2022-05-05 05:28:00|14447.05|14327.05|14446.58|14326.58|14447.15|14327.15|14446.51|14326.51|7
1651728490000|2022-05-05 05:28:10|14446.48|14326.48|14445.84|14325.84|14446.49|14326.49|14445.75|14325.75|10
1651728500000|2022-05-05 05:28:20|14445.69|14325.69|14445.38|14325.38|14445.69|14325.69|14445.32|14325.32|8
1651728510000|2022-05-05 05:28:30|14445.66|14325.66|14444.35|14324.35|14446|14326|14444.35|14324.35|10
1651728520000|2022-05-05 05:28:40|14443.85|14323.85|14442.44|14322.44|14444|14324|14442.44|14322.44|10
1651728530000|2022-05-05 05:28:50|14442.59|14322.59|14441.87|14321.87|14442.59|14322.59|14441.78|14321.78|10
1651728540000|2022-05-05 05:29:00|14441.97|14321.97|14441.23|14321.23|14442.02|14322.02|14441.23|14321.23|9
1651728550000|2022-05-05 05:29:10|14441.41|14321.41|14442.08|14322.08|14442.15|14322.15|14441.15|14321.15|10
1651728560000|2022-05-05 05:29:20|14441.86|14321.86|14441.48|14321.48|14441.86|14321.86|14441.48|14321.48|9
1651728570000|2022-05-05 05:29:30|14441.79|14321.79|14440.81|14320.81|14441.79|14321.79|14440.76|14320.76|10
1651728580000|2022-05-05 05:29:40|14440.86|14320.86|14440.28|14320.28|14440.86|14320.86|14440.11|14320.11|9
1651728590000|2022-05-05 05:29:50|14440.21|14320.21|14439.01|14319.01|14440.21|14320.21|14439.01|14319.01|9
1651728600000|2022-05-05 05:30:00|14438.74|14318.74|14439.05|14319.05|14439.05|14319.05|14438.46|14318.46|8
1651728610000|2022-05-05 05:30:10|14439.62|14319.62|14439.74|14319.74|14439.74|14319.74|14439.55|14319.55|6
1651728620000|2022-05-05 05:30:20|14439.68|14319.68|14439.94|14319.94|14439.99|14319.99|14439.68|14319.68|9
1651728630000|2022-05-05 05:30:30|14440.14|14320.14|14439.71|14319.71|14440.16|14320.16|14439.71|14319.71|10
1651728640000|2022-05-05 05:30:40|14439.72|14319.72|14439.35|14319.35|14439.72|14319.72|14439.35|14319.35|7
1651728650000|2022-05-05 05:30:50|14439.11|14319.11|14438.28|14318.28|14439.11|14319.11|14438.2|14318.2|10
1651728660000|2022-05-05 05:31:00|14437.02|14317.02|14434.57|14314.57|14437.02|14317.02|14434.57|14314.57|10
1651728670000|2022-05-05 05:31:10|14434.14|14314.14|14432.68|14312.68|14434.56|14314.56|14432.68|14312.68|10
1651728680000|2022-05-05 05:31:20|14432.23|14312.23|14431.28|14311.28|14432.55|14312.55|14431.28|14311.28|10
1651728690000|2022-05-05 05:31:30|14431.1|14311.1|14428.72|14308.72|14431.1|14311.1|14428.72|14308.72|10
1651728700000|2022-05-05 05:31:40|14428.68|14308.68|14428.64|14308.64|14429.23|14309.23|14428.37|14308.37|10
1651728710000|2022-05-05 05:31:50|14428.84|14308.84|14427.6|14307.6|14428.84|14308.84|14427.6|14307.6|9
1651728720000|2022-05-05 05:32:00|14426.77|14306.77|14424.5|14304.5|14426.77|14306.77|14424.5|14304.5|10
1651728730000|2022-05-05 05:32:10|14424.29|14304.29|14424.81|14304.81|14424.81|14304.81|14423.9|14303.9|9
1651728740000|2022-05-05 05:32:20|14424.66|14304.66|14424.5|14304.5|14424.73|14304.73|14424.48|14304.48|10
1651728750000|2022-05-05 05:32:30|14424.62|14304.62|14424.59|14304.59|14424.76|14304.76|14424.49|14304.49|10
1651728760000|2022-05-05 05:32:40|14424.61|14304.61|14422.89|14302.89|14424.61|14304.61|14422.89|14302.89|10
1651728770000|2022-05-05 05:32:50|14422.94|14302.94|14422.01|14302.01|14423.02|14303.02|14422.01|14302.01|8
1651728780000|2022-05-05 05:33:00|14422.05|14302.05|14420.94|14300.94|14422.05|14302.05|14420.94|14300.94|9
1651728790000|2022-05-05 05:33:10|14420.8|14300.8|14419.46|14299.46|14420.8|14300.8|14419.46|14299.46|7
1651728800000|2022-05-05 05:33:20|14419.37|14299.37|14418.7|14298.7|14419.37|14299.37|14418.7|14298.7|9
1651728810000|2022-05-05 05:33:30|14418.72|14298.72|14418.48|14298.48|14418.73|14298.73|14418.48|14298.48|7
1651728820000|2022-05-05 05:33:40|14418.53|14298.53|14419.44|14299.44|14419.44|14299.44|14418.53|14298.53|8
1651728830000|2022-05-05 05:33:50|14419.6|14299.6|14419.88|14299.88|14420.27|14300.27|14419.6|14299.6|10
1651728840000|2022-05-05 05:34:00|14419.67|14299.67|14419.03|14299.03|14419.86|14299.86|14419|14299|10
1651728850000|2022-05-05 05:34:10|14418.94|14298.94|14420.08|14300.08|14420.08|14300.08|14417.97|14297.97|10
1651728860000|2022-05-05 05:34:20|14420.28|14300.28|14422.37|14302.37|14422.37|14302.37|14420.28|14300.28|10
1651728870000|2022-05-05 05:34:30|14423.1|14303.1|14422.92|14302.92|14423.25|14303.25|14422.81|14302.81|10
1651728880000|2022-05-05 05:34:40|14422.94|14302.94|14424.7|14304.7|14424.7|14304.7|14422.92|14302.92|8
1651728890000|2022-05-05 05:34:50|14424.71|14304.71|14425.66|14305.66|14425.66|14305.66|14424.63|14304.63|9
1651728900000|2022-05-05 05:35:00|14425.6|14305.6|14425.79|14305.79|14425.79|14305.79|14425.34|14305.34|10
1651728910000|2022-05-05 05:35:10|14425.8|14305.8|14425.3|14305.3|14425.8|14305.8|14424.91|14304.91|10
1651728920000|2022-05-05 05:35:20|14425.36|14305.36|14424.52|14304.52|14425.57|14305.57|14424.52|14304.52|8
1651728930000|2022-05-05 05:35:30|14424.43|14304.43|14423.33|14303.33|14424.73|14304.73|14423.33|14303.33|8
1651728940000|2022-05-05 05:35:40|14423.36|14303.36|14423.92|14303.92|14423.92|14303.92|14423.02|14303.02|9
1651728950000|2022-05-05 05:35:50|14423.84|14303.84|14424.6|14304.6|14424.6|14304.6|14423.13|14303.13|10
1651728960000|2022-05-05 05:36:00|14424.26|14304.26|14423.64|14303.64|14424.4|14304.4|14423.64|14303.64|9
1651728970000|2022-05-05 05:36:10|14423.86|14303.86|14423.96|14303.96|14423.96|14303.96|14423.53|14303.53|10
1651728980000|2022-05-05 05:36:20|14424.05|14304.05|14424.43|14304.43|14424.57|14304.57|14424.05|14304.05|9
1651728990000|2022-05-05 05:36:30|14424.58|14304.58|14424.51|14304.51|14424.94|14304.94|14424.47|14304.47|9
1651729000000|2022-05-05 05:36:40|14424.58|14304.58|14422.62|14302.62|14424.58|14304.58|14422.62|14302.62|10
1651729010000|2022-05-05 05:36:50|14422.44|14302.44|14422.16|14302.16|14422.44|14302.44|14422.13|14302.13|8
1651729020000|2022-05-05 05:37:00|14422.22|14302.22|14424.14|14304.14|14424.34|14304.34|14422.22|14302.22|10
1651729030000|2022-05-05 05:37:10|14424.41|14304.41|14425.45|14305.45|14425.45|14305.45|14424.41|14304.41|10
1651729040000|2022-05-05 05:37:20|14425.5|14305.5|14425.79|14305.79|14425.87|14305.87|14425.43|14305.43|8
1651729050000|2022-05-05 05:37:30|14425.85|14305.85|14424.74|14304.74|14426.08|14306.08|14424.74|14304.74|10
1651729060000|2022-05-05 05:37:40|14424.68|14304.68|14424.11|14304.11|14424.74|14304.74|14424.11|14304.11|9
1651729070000|2022-05-05 05:37:50|14424.07|14304.07|14423.21|14303.21|14424.11|14304.11|14423.21|14303.21|10
1651729080000|2022-05-05 05:38:00|14423.38|14303.38|14421.34|14301.34|14423.38|14303.38|14421.34|14301.34|10
1651729090000|2022-05-05 05:38:10|14420.86|14300.86|14419.95|14299.95|14420.86|14300.86|14419.77|14299.77|9
1651729100000|2022-05-05 05:38:20|14420.18|14300.18|14418.92|14298.92|14420.18|14300.18|14418.92|14298.92|10
1651729110000|2022-05-05 05:38:30|14418.23|14298.23|14417.08|14297.08|14418.23|14298.23|14417.08|14297.08|10
1651729120000|2022-05-05 05:38:40|14417.15|14297.15|14418.41|14298.41|14418.41|14298.41|14417.15|14297.15|9
1651729130000|2022-05-05 05:38:50|14418.45|14298.45|14414.9|14294.9|14418.54|14298.54|14414.9|14294.9|9
1651729140000|2022-05-05 05:39:00|14414.94|14294.94|14411.59|14291.59|14414.94|14294.94|14411.59|14291.59|10
1651729150000|2022-05-05 05:39:10|14411.86|14291.86|14412.02|14292.02|14412.05|14292.05|14411.59|14291.59|10
1651729160000|2022-05-05 05:39:20|14411.44|14291.44|14411.5|14291.5|14411.5|14291.5|14411.05|14291.05|10
1651729170000|2022-05-05 05:39:30|14411.44|14291.44|14411.81|14291.81|14412.59|14292.59|14411.44|14291.44|9
1651729180000|2022-05-05 05:39:40|14411.39|14291.39|14412.69|14292.69|14412.69|14292.69|14411.39|14291.39|10
1651729190000|2022-05-05 05:39:50|14412.79|14292.79|14412.12|14292.12|14413.88|14293.88|14412|14292|9
1651729200000|2022-05-05 05:40:00|14412.08|14292.08|14411.89|14291.89|14412.14|14292.14|14411.33|14291.33|9
1651729210000|2022-05-05 05:40:10|14411.83|14291.83|14412.26|14292.26|14412.26|14292.26|14411.81|14291.81|9
1651729220000|2022-05-05 05:40:20|14412.52|14292.52|14412.63|14292.63|14412.63|14292.63|14412.35|14292.35|8
1651729230000|2022-05-05 05:40:30|14412.57|14292.57|14411.56|14291.56|14412.74|14292.74|14411.29|14291.29|10
1651729240000|2022-05-05 05:40:40|14411.59|14291.59|14408.65|14288.65|14411.59|14291.59|14408.65|14288.65|10
1651729250000|2022-05-05 05:40:50|14408.6|14288.6|14401.75|14281.75|14408.6|14288.6|14401.75|14281.75|10
1651729260000|2022-05-05 05:41:00|14401.68|14281.68|14399.24|14279.24|14401.68|14281.68|14399.21|14279.21|10
1651729270000|2022-05-05 05:41:10|14399.15|14279.15|14399.55|14279.55|14399.55|14279.55|14399.13|14279.13|9
1651729280000|2022-05-05 05:41:20|14399.63|14279.63|14400.23|14280.23|14400.92|14280.92|14399.63|14279.63|10
1651729290000|2022-05-05 05:41:30|14399.97|14279.97|14399.93|14279.93|14400.54|14280.54|14399.93|14279.93|10
1651729300000|2022-05-05 05:41:40|14399.78|14279.78|14398.68|14278.68|14399.78|14279.78|14398.68|14278.68|10
1651729310000|2022-05-05 05:41:50|14399.26|14279.26|14401.24|14281.24|14401.24|14281.24|14399.26|14279.26|10
1651729320000|2022-05-05 05:42:00|14401.46|14281.46|14404.32|14284.32|14404.32|14284.32|14401.37|14281.37|10
1651729330000|2022-05-05 05:42:10|14404.99|14284.99|14406.21|14286.21|14406.95|14286.95|14404.99|14284.99|10
1651729340000|2022-05-05 05:42:20|14406.28|14286.28|14409.57|14289.57|14409.57|14289.57|14406.28|14286.28|10
1651729350000|2022-05-05 05:42:30|14409.61|14289.61|14413.89|14293.89|14413.89|14293.89|14409.45|14289.45|10
1651729360000|2022-05-05 05:42:40|14414.07|14294.07|14416.9|14296.9|14416.9|14296.9|14414.07|14294.07|9
1651729370000|2022-05-05 05:42:50|14417.3|14297.3|14416.82|14296.82|14417.91|14297.91|14416.76|14296.76|10
1651729380000|2022-05-05 05:43:00|14416.76|14296.76|14416.5|14296.5|14416.82|14296.82|14416.5|14296.5|10
1651729390000|2022-05-05 05:43:10|14416.62|14296.62|14417.41|14297.41|14417.41|14297.41|14416.62|14296.62|10
1651729400000|2022-05-05 05:43:20|14417.42|14297.42|14417.54|14297.54|14417.54|14297.54|14417.27|14297.27|10
1651729410000|2022-05-05 05:43:30|14418|14298|14418.25|14298.25|14418.26|14298.26|14417.87|14297.87|10
1651729420000|2022-05-05 05:43:40|14418.2|14298.2|14417.95|14297.95|14418.23|14298.23|14417.88|14297.88|10
1651729430000|2022-05-05 05:43:50|14417.9|14297.9|14417.68|14297.68|14417.9|14297.9|14417.52|14297.52|9
1651729440000|2022-05-05 05:44:00|14417.59|14297.59|14417.55|14297.55|14417.8|14297.8|14417.55|14297.55|9
1651729450000|2022-05-05 05:44:10|14417.41|14297.41|14417.13|14297.13|14417.41|14297.41|14417.13|14297.13|7
1651729460000|2022-05-05 05:44:20|14416.94|14296.94|14415.97|14295.97|14417.02|14297.02|14415.97|14295.97|10
1651729470000|2022-05-05 05:44:30|14415.33|14295.33|14414.3|14294.3|14415.75|14295.75|14414.25|14294.25|10
1651729480000|2022-05-05 05:44:40|14414.21|14294.21|14413.21|14293.21|14414.21|14294.21|14413.2|14293.2|9
1651729490000|2022-05-05 05:44:50|14412.74|14292.74|14412.06|14292.06|14412.74|14292.74|14412|14292|8
1651729500000|2022-05-05 05:45:00|14411.96|14291.96|14410.85|14290.85|14412.11|14292.11|14410.43|14290.43|9
1651729510000|2022-05-05 05:45:10|14411.09|14291.09|14411.19|14291.19|14411.95|14291.95|14411.06|14291.06|10
1651729520000|2022-05-05 05:45:20|14411.06|14291.06|14411.57|14291.57|14411.57|14291.57|14410.96|14290.96|10
1651729530000|2022-05-05 05:45:30|14411.64|14291.64|14412.05|14292.05|14412.41|14292.41|14411.64|14291.64|10
1651729540000|2022-05-05 05:45:40|14412.1|14292.1|14412.79|14292.79|14412.83|14292.83|14412.1|14292.1|9
1651729550000|2022-05-05 05:45:50|14412.83|14292.83|14413.67|14293.67|14413.87|14293.87|14412.36|14292.36|10
1651729560000|2022-05-05 05:46:00|14413.9|14293.9|14414.11|14294.11|14414.41|14294.41|14413.9|14293.9|10
1651729570000|2022-05-05 05:46:10|14414.23|14294.23|14413.73|14293.73|14414.31|14294.31|14413.73|14293.73|10
1651729580000|2022-05-05 05:46:20|14413.39|14293.39|14412.94|14292.94|14413.41|14293.41|14412.85|14292.85|7
1651729590000|2022-05-05 05:46:30|14412.77|14292.77|14412.87|14292.87|14412.87|14292.87|14412.56|14292.56|7
1651729600000|2022-05-05 05:46:40|14412.64|14292.64|14411.73|14291.73|14412.64|14292.64|14411.73|14291.73|10
1651729610000|2022-05-05 05:46:50|14411.74|14291.74|14410.94|14290.94|14411.74|14291.74|14410.79|14290.79|9
1651729620000|2022-05-05 05:47:00|14411.03|14291.03|14411.27|14291.27|14411.27|14291.27|14410.32|14290.32|9
1651729630000|2022-05-05 05:47:10|14411.35|14291.35|14410.86|14290.86|14411.35|14291.35|14410.86|14290.86|7
1651729640000|2022-05-05 05:47:20|14411.02|14291.02|14410.36|14290.36|14411.02|14291.02|14410.3|14290.3|9
1651729650000|2022-05-05 05:47:30|14410.38|14290.38|14407.45|14287.45|14410.38|14290.38|14407.45|14287.45|9
1651729660000|2022-05-05 05:47:40|14407.49|14287.49|14406.75|14286.75|14407.49|14287.49|14406.61|14286.61|10
1651729670000|2022-05-05 05:47:50|14406.65|14286.65|14406.25|14286.25|14406.79|14286.79|14406.25|14286.25|7
1651729680000|2022-05-05 05:48:00|14405.62|14285.62|14405.11|14285.11|14405.82|14285.82|14405.11|14285.11|10
1651729690000|2022-05-05 05:48:10|14404.97|14284.97|14403.03|14283.03|14404.97|14284.97|14403.03|14283.03|10
1651729700000|2022-05-05 05:48:20|14402.91|14282.91|14400.98|14280.98|14402.91|14282.91|14400.98|14280.98|10
1651729710000|2022-05-05 05:48:30|14400.82|14280.82|14402.17|14282.17|14402.17|14282.17|14400.82|14280.82|10
1651729720000|2022-05-05 05:48:40|14402.05|14282.05|14401.99|14281.99|14402.05|14282.05|14401.62|14281.62|10
1651729730000|2022-05-05 05:48:50|14402.08|14282.08|14402|14282|14402.28|14282.28|14401.72|14281.72|7
1651729740000|2022-05-05 05:49:00|14402.17|14282.17|14402.07|14282.07|14402.6|14282.6|14402.05|14282.05|10
1651729750000|2022-05-05 05:49:10|14401.96|14281.96|14400.96|14280.96|14402.09|14282.09|14400.92|14280.92|10
1651729760000|2022-05-05 05:49:20|14401.08|14281.08|14400.91|14280.91|14401.08|14281.08|14400.69|14280.69|10
1651729770000|2022-05-05 05:49:30|14400.74|14280.74|14400.72|14280.72|14400.75|14280.75|14400.09|14280.09|9
1651729780000|2022-05-05 05:49:40|14400.62|14280.62|14399.98|14279.98|14401.13|14281.13|14399.9|14279.9|10
1651729790000|2022-05-05 05:49:50|14399.93|14279.93|14399.63|14279.63|14399.93|14279.93|14399.25|14279.25|10
1651729800000|2022-05-05 05:50:00|14399.66|14279.66|14400.54|14280.54|14400.54|14280.54|14399.41|14279.41|9
1651729810000|2022-05-05 05:50:10|14400.79|14280.79|14400.7|14280.7|14400.79|14280.79|14400.36|14280.36|8
1651729820000|2022-05-05 05:50:20|14400.66|14280.66|14400.64|14280.64|14400.95|14280.95|14400.56|14280.56|9
1651729830000|2022-05-05 05:50:30|14400.65|14280.65|14400.49|14280.49|14400.65|14280.65|14400.42|14280.42|5
1651729840000|2022-05-05 05:50:40|14400.5|14280.5|14400.62|14280.62|14400.73|14280.73|14400.33|14280.33|6
1651729850000|2022-05-05 05:50:50|14400.76|14280.76|14400.18|14280.18|14400.76|14280.76|14400.18|14280.18|9
1651729860000|2022-05-05 05:51:00|14400.11|14280.11|14399.95|14279.95|14400.11|14280.11|14399.91|14279.91|8
1651729870000|2022-05-05 05:51:10|14399.98|14279.98|14400.49|14280.49|14400.52|14280.52|14399.95|14279.95|8
1651729880000|2022-05-05 05:51:20|14400.5|14280.5|14400.38|14280.38|14400.53|14280.53|14400.34|14280.34|7
1651729890000|2022-05-05 05:51:30|14399.52|14279.52|14399.56|14279.56|14399.73|14279.73|14399.52|14279.52|8
1651729900000|2022-05-05 05:51:40|14399.38|14279.38|14398.09|14278.09|14399.38|14279.38|14398.09|14278.09|10
1651729910000|2022-05-05 05:51:50|14397.79|14277.79|14397.39|14277.39|14397.91|14277.91|14397.01|14277.01|10
1651729920000|2022-05-05 05:52:00|14397.21|14277.21|14397.12|14277.12|14397.26|14277.26|14396.61|14276.61|10
1651729930000|2022-05-05 05:52:10|14397.21|14277.21|14397.13|14277.13|14397.21|14277.21|14396.82|14276.82|10
1651729940000|2022-05-05 05:52:20|14397.09|14277.09|14394.91|14274.91|14397.16|14277.16|14394.91|14274.91|9
1651729950000|2022-05-05 05:52:30|14394.64|14274.64|14393.89|14273.89|14394.64|14274.64|14393.63|14273.63|9
1651729960000|2022-05-05 05:52:40|14393.84|14273.84|14392.77|14272.77|14393.86|14273.86|14392.77|14272.77|8
1651729970000|2022-05-05 05:52:50|14392.94|14272.94|14392.77|14272.77|14393.04|14273.04|14392.71|14272.71|9
1651729980000|2022-05-05 05:53:00|14392.72|14272.72|14387.93|14267.93|14392.72|14272.72|14387.93|14267.93|10
1651729990000|2022-05-05 05:53:10|14388|14268|14387.32|14267.32|14388|14268|14386.93|14266.93|9
1651730000000|2022-05-05 05:53:20|14387.26|14267.26|14386.9|14266.9|14387.37|14267.37|14386.89|14266.89|9
1651730010000|2022-05-05 05:53:30|14386.27|14266.27|14384.23|14264.23|14386.32|14266.32|14384.1|14264.1|10
1651730020000|2022-05-05 05:53:40|14384.08|14264.08|14385|14265|14385.31|14265.31|14384.08|14264.08|9
1651730030000|2022-05-05 05:53:50|14385.16|14265.16|14385.86|14265.86|14386.28|14266.28|14385.1|14265.1|10
1651730040000|2022-05-05 05:54:00|14385.61|14265.61|14385.7|14265.7|14385.8|14265.8|14385.54|14265.54|10
1651730050000|2022-05-05 05:54:10|14385.63|14265.63|14385.48|14265.48|14386.01|14266.01|14385.37|14265.37|10
1651730060000|2022-05-05 05:54:20|14385.54|14265.54|14385.95|14265.95|14385.95|14265.95|14385.39|14265.39|10
1651730070000|2022-05-05 05:54:30|14385.88|14265.88|14385.73|14265.73|14385.88|14265.88|14385.55|14265.55|8
1651730080000|2022-05-05 05:54:40|14385.72|14265.72|14385.11|14265.11|14385.76|14265.76|14385.11|14265.11|8
1651730090000|2022-05-05 05:54:50|14384.96|14264.96|14380.94|14260.94|14384.96|14264.96|14380.94|14260.94|10
1651730100000|2022-05-05 05:55:00|14380.97|14260.97|14376.64|14256.64|14380.97|14260.97|14376.64|14256.64|10
1651730110000|2022-05-05 05:55:10|14376.53|14256.53|14373.48|14253.48|14376.53|14256.53|14373.48|14253.48|9
1651730120000|2022-05-05 05:55:20|14372.99|14252.99|14372.51|14252.51|14372.99|14252.99|14372.42|14252.42|9
1651730130000|2022-05-05 05:55:30|14372.17|14252.17|14370.7|14250.7|14372.17|14252.17|14370.7|14250.7|10
1651730140000|2022-05-05 05:55:40|14370.87|14250.87|14371.76|14251.76|14371.76|14251.76|14370.87|14250.87|9
1651730150000|2022-05-05 05:55:50|14371.68|14251.68|14370.71|14250.71|14371.71|14251.71|14370|14250|9
1651730160000|2022-05-05 05:56:00|14370.85|14250.85|14372.25|14252.25|14372.25|14252.25|14370.48|14250.48|10
1651730170000|2022-05-05 05:56:10|14372.36|14252.36|14368.32|14248.32|14372.36|14252.36|14368.32|14248.32|10
1651730180000|2022-05-05 05:56:20|14367.88|14247.88|14367.83|14247.83|14368.15|14248.15|14367.42|14247.42|10
1651730190000|2022-05-05 05:56:30|14368.28|14248.28|14369.59|14249.59|14369.59|14249.59|14368.14|14248.14|10
1651730200000|2022-05-05 05:56:40|14370.22|14250.22|14370.69|14250.69|14370.69|14250.69|14369.42|14249.42|10
1651730210000|2022-05-05 05:56:50|14371.02|14251.02|14373.16|14253.16|14373.16|14253.16|14371.02|14251.02|9
1651730220000|2022-05-05 05:57:00|14372.97|14252.97|14376.39|14256.39|14376.39|14256.39|14372.97|14252.97|10
1651730230000|2022-05-05 05:57:10|14375.93|14255.93|14382.17|14262.17|14382.22|14262.22|14375.93|14255.93|10
1651730240000|2022-05-05 05:57:20|14382.07|14262.07|14384.41|14264.41|14385.37|14265.37|14382.07|14262.07|10
1651730250000|2022-05-05 05:57:30|14384.48|14264.48|14382.93|14262.93|14384.72|14264.72|14382.93|14262.93|10
1651730260000|2022-05-05 05:57:40|14383.1|14263.1|14383.36|14263.36|14383.36|14263.36|14382.47|14262.47|10
1651730270000|2022-05-05 05:57:50|14383.58|14263.58|14381.96|14261.96|14383.61|14263.61|14381.85|14261.85|10
1651730280000|2022-05-05 05:58:00|14381.5|14261.5|14380.73|14260.73|14381.57|14261.57|14380.73|14260.73|10
1651730290000|2022-05-05 05:58:10|14380.82|14260.82|14379.96|14259.96|14380.93|14260.93|14379.96|14259.96|10
1651730300000|2022-05-05 05:58:20|14380.09|14260.09|14377.9|14257.9|14380.09|14260.09|14377.55|14257.55|10
1651730310000|2022-05-05 05:58:30|14378.08|14258.08|14378.28|14258.28|14378.97|14258.97|14378.08|14258.08|10
1651730320000|2022-05-05 05:58:40|14377.68|14257.68|14377.02|14257.02|14377.88|14257.88|14377.02|14257.02|10
1651730330000|2022-05-05 05:58:50|14377.81|14257.81|14378.18|14258.18|14378.18|14258.18|14376.94|14256.94|10
1651730340000|2022-05-05 05:59:00|14377.59|14257.59|14378.74|14258.74|14378.82|14258.82|14377.59|14257.59|10
1651730350000|2022-05-05 05:59:10|14378.76|14258.76|14377.9|14257.9|14378.76|14258.76|14377.43|14257.43|9
1651730360000|2022-05-05 05:59:20|14377.67|14257.67|14377.42|14257.42|14377.74|14257.74|14377.33|14257.33|10
1651730370000|2022-05-05 05:59:30|14377.3|14257.3|14377.91|14257.91|14378.2|14258.2|14377.3|14257.3|9
1651730380000|2022-05-05 05:59:40|14377.68|14257.68|14377.27|14257.27|14377.68|14257.68|14377.09|14257.09|10
1651730390000|2022-05-05 05:59:50|14377.21|14257.21|14377.82|14257.82|14377.85|14257.85|14377.21|14257.21|10
1651730400000|2022-05-05 06:00:00|14377.62|14257.62|14377.81|14257.81|14378.77|14258.77|14377.62|14257.62|10
1651730410000|2022-05-05 06:00:10|14377.96|14257.96|14378.32|14258.32|14379.12|14259.12|14377.63|14257.63|10
1651730420000|2022-05-05 06:00:20|14378.61|14258.61|14379.63|14259.63|14380.51|14260.51|14378.61|14258.61|10
1651730430000|2022-05-05 06:00:30|14379.53|14259.53|14379.77|14259.77|14379.77|14259.77|14379.38|14259.38|10
1651730440000|2022-05-05 06:00:40|14380.02|14260.02|14380.65|14260.65|14380.65|14260.65|14379.58|14259.58|10
1651730450000|2022-05-05 06:00:50|14380.59|14260.59|14381.08|14261.08|14381.29|14261.29|14380.3|14260.3|8
1651730460000|2022-05-05 06:01:00|14381.05|14261.05|14382.23|14262.23|14382.36|14262.36|14381|14261|10
1651730470000|2022-05-05 06:01:10|14382.37|14262.37|14384.3|14264.3|14384.68|14264.68|14382.37|14262.37|10
1651730480000|2022-05-05 06:01:20|14384.85|14264.85|14387.2|14267.2|14387.2|14267.2|14384.85|14264.85|10
1651730490000|2022-05-05 06:01:30|14386.33|14266.33|14388.46|14268.46|14388.46|14268.46|14386.33|14266.33|10
1651730500000|2022-05-05 06:01:40|14388.48|14268.48|14389.29|14269.29|14389.29|14269.29|14388.48|14268.48|10
1651730510000|2022-05-05 06:01:50|14389.15|14269.15|14390.02|14270.02|14390.02|14270.02|14388.93|14268.93|10
1651730520000|2022-05-05 06:02:00|14390.04|14270.04|14391.38|14271.38|14391.38|14271.38|14390.03|14270.03|10
1651730530000|2022-05-05 06:02:10|14391.56|14271.56|14391.24|14271.24|14391.71|14271.71|14391.24|14271.24|9
1651730540000|2022-05-05 06:02:20|14391.72|14271.72|14390.13|14270.13|14391.72|14271.72|14390.13|14270.13|9
1651730550000|2022-05-05 06:02:30|14389.79|14269.79|14389.27|14269.27|14389.84|14269.84|14389.2|14269.2|9
1651730560000|2022-05-05 06:02:40|14388.3|14268.3|14386.49|14266.49|14388.41|14268.41|14386.12|14266.12|9
1651730570000|2022-05-05 06:02:50|14386.16|14266.16|14385.8|14265.8|14386.49|14266.49|14385.8|14265.8|10
1651730580000|2022-05-05 06:03:00|14385.55|14265.55|14385.75|14265.75|14385.75|14265.75|14385.46|14265.46|10
1651730590000|2022-05-05 06:03:10|14385.4|14265.4|14383.97|14263.97|14385.92|14265.92|14383.93|14263.93|10
1651730600000|2022-05-05 06:03:20|14383.83|14263.83|14383.83|14263.83|14383.94|14263.94|14383.68|14263.68|10
1651730610000|2022-05-05 06:03:30|14383.89|14263.89|14385.3|14265.3|14385.3|14265.3|14383.89|14263.89|10
1651730620000|2022-05-05 06:03:40|14385.89|14265.89|14388.53|14268.53|14388.57|14268.57|14385.89|14265.89|10
1651730630000|2022-05-05 06:03:50|14389.09|14269.09|14390.22|14270.22|14390.22|14270.22|14388.84|14268.84|10
1651730640000|2022-05-05 06:04:00|14390.51|14270.51|14391.37|14271.37|14391.37|14271.37|14390.51|14270.51|10
1651730650000|2022-05-05 06:04:10|14391.33|14271.33|14392.35|14272.35|14392.47|14272.47|14391|14271|10
1651730660000|2022-05-05 06:04:20|14392.21|14272.21|14392.94|14272.94|14393.06|14273.06|14392.16|14272.16|10
1651730670000|2022-05-05 06:04:30|14392.79|14272.79|14392.71|14272.71|14392.79|14272.79|14392.35|14272.35|9
1651730680000|2022-05-05 06:04:40|14392.99|14272.99|14394.16|14274.16|14394.17|14274.17|14392.99|14272.99|10
1651730690000|2022-05-05 06:04:50|14394.12|14274.12|14394.3|14274.3|14394.48|14274.48|14394.12|14274.12|10
1651730700000|2022-05-05 06:05:00|14394.35|14274.35|14394.87|14274.87|14395.36|14275.36|14394.35|14274.35|9
1651730710000|2022-05-05 06:05:10|14394.81|14274.81|14394.66|14274.66|14394.86|14274.86|14394.66|14274.66|10
1651730720000|2022-05-05 06:05:20|14394.65|14274.65|14393.96|14273.96|14394.65|14274.65|14393.83|14273.83|10
1651730730000|2022-05-05 06:05:30|14393.19|14273.19|14393.86|14273.86|14393.86|14273.86|14393.19|14273.19|8
1651730740000|2022-05-05 06:05:40|14393.88|14273.88|14394.29|14274.29|14394.42|14274.42|14393.88|14273.88|10
1651730750000|2022-05-05 06:05:50|14394.14|14274.14|14393.88|14273.88|14394.14|14274.14|14393.58|14273.58|9
1651730760000|2022-05-05 06:06:00|14393.86|14273.86|14394.11|14274.11|14394.65|14274.65|14393.86|14273.86|10
1651730770000|2022-05-05 06:06:10|14394.13|14274.13|14394.41|14274.41|14394.42|14274.42|14394.13|14274.13|9
1651730780000|2022-05-05 06:06:20|14394.39|14274.39|14394.7|14274.7|14394.83|14274.83|14394.39|14274.39|8
1651730790000|2022-05-05 06:06:30|14394.6|14274.6|14394.96|14274.96|14395.19|14275.19|14394.6|14274.6|8
1651730800000|2022-05-05 06:06:40|14395.08|14275.08|14395.48|14275.48|14395.63|14275.63|14395.04|14275.04|10
1651730810000|2022-05-05 06:06:50|14395.53|14275.53|14395.48|14275.48|14395.74|14275.74|14395.35|14275.35|9
1651730820000|2022-05-05 06:07:00|14395.44|14275.44|14395.34|14275.34|14395.54|14275.54|14395.09|14275.09|9
1651730830000|2022-05-05 06:07:10|14395.51|14275.51|14395.6|14275.6|14395.68|14275.68|14395.48|14275.48|8
1651730840000|2022-05-05 06:07:20|14395.54|14275.54|14395.14|14275.14|14395.54|14275.54|14395.14|14275.14|7
1651730850000|2022-05-05 06:07:30|14395.17|14275.17|14394.5|14274.5|14395.17|14275.17|14394.5|14274.5|9
1651730860000|2022-05-05 06:07:40|14394.48|14274.48|14393.75|14273.75|14394.48|14274.48|14393.73|14273.73|8
1651730870000|2022-05-05 06:07:50|14393.74|14273.74|14394.3|14274.3|14394.3|14274.3|14393.54|14273.54|9
1651730880000|2022-05-05 06:08:00|14394.02|14274.02|14394.04|14274.04|14394.15|14274.15|14394.02|14274.02|9
1651730890000|2022-05-05 06:08:10|14393.86|14273.86|14393.22|14273.22|14393.88|14273.88|14393.22|14273.22|9
1651730900000|2022-05-05 06:08:20|14393.04|14273.04|14392.67|14272.67|14393.04|14273.04|14392.67|14272.67|9
1651730910000|2022-05-05 06:08:30|14393.21|14273.21|14392.86|14272.86|14393.22|14273.22|14392.86|14272.86|9
1651730920000|2022-05-05 06:08:40|14392.87|14272.87|14393.9|14273.9|14393.92|14273.92|14392.87|14272.87|10
1651730930000|2022-05-05 06:08:50|14393.88|14273.88|14394.65|14274.65|14394.84|14274.84|14393.88|14273.88|9
1651730940000|2022-05-05 06:09:00|14394.43|14274.43|14394.43|14274.43|14394.48|14274.48|14394.33|14274.33|6
1651730950000|2022-05-05 06:09:10|14394.41|14274.41|14394.57|14274.57|14394.61|14274.61|14394.41|14274.41|8
1651730960000|2022-05-05 06:09:20|14394.6|14274.6|14394.68|14274.68|14395.47|14275.47|14394.59|14274.59|9
1651730970000|2022-05-05 06:09:30|14394.15|14274.15|14393.66|14273.66|14394.25|14274.25|14393.66|14273.66|10
1651730980000|2022-05-05 06:09:40|14393.33|14273.33|14392.48|14272.48|14393.33|14273.33|14392.48|14272.48|10
1651730990000|2022-05-05 06:09:50|14392.41|14272.41|14391.92|14271.92|14392.62|14272.62|14391.92|14271.92|8
1651731000000|2022-05-05 06:10:00|14391.9|14271.9|14391.83|14271.83|14391.93|14271.93|14391.77|14271.77|9
1651731010000|2022-05-05 06:10:10|14391.86|14271.86|14392.44|14272.44|14392.49|14272.49|14391.86|14271.86|10
1651731020000|2022-05-05 06:10:20|14393.13|14273.13|14393.37|14273.37|14393.41|14273.41|14393.1|14273.1|7
1651731030000|2022-05-05 06:10:30|14392.87|14272.87|14391.42|14271.42|14392.87|14272.87|14391.28|14271.28|9
1651731040000|2022-05-05 06:10:40|14391.46|14271.46|14391.65|14271.65|14391.73|14271.73|14391.46|14271.46|9
1651731050000|2022-05-05 06:10:50|14391.72|14271.72|14394.51|14274.51|14394.51|14274.51|14391.72|14271.72|9
1651731060000|2022-05-05 06:11:00|14394.57|14274.57|14395.28|14275.28|14395.28|14275.28|14394.38|14274.38|9
1651731070000|2022-05-05 06:11:10|14397.82|14277.82|14401.01|14281.01|14401.01|14281.01|14397.82|14277.82|10
1651731080000|2022-05-05 06:11:20|14401.12|14281.12|14401.74|14281.74|14401.74|14281.74|14400.91|14280.91|8
1651731090000|2022-05-05 06:11:30|14401.2|14281.2|14401.8|14281.8|14401.85|14281.85|14401.2|14281.2|10
1651731100000|2022-05-05 06:11:40|14401.9|14281.9|14401.04|14281.04|14402.4|14282.4|14401.02|14281.02|9
1651731110000|2022-05-05 06:11:50|14401.15|14281.15|14400.16|14280.16|14401.2|14281.2|14400.16|14280.16|7
1651731120000|2022-05-05 06:12:00|14400.12|14280.12|14399.26|14279.26|14400.12|14280.12|14399.16|14279.16|7
1651731130000|2022-05-05 06:12:10|14399.24|14279.24|14398.56|14278.56|14399.24|14279.24|14398.11|14278.11|9
1651731140000|2022-05-05 06:12:20|14398.52|14278.52|14397.38|14277.38|14398.52|14278.52|14397.38|14277.38|8
1651731150000|2022-05-05 06:12:30|14397.31|14277.31|14397.17|14277.17|14397.36|14277.36|14397.03|14277.03|9
1651731160000|2022-05-05 06:12:40|14397.09|14277.09|14396.08|14276.08|14397.09|14277.09|14395.96|14275.96|9
1651731170000|2022-05-05 06:12:50|14396.24|14276.24|14396.33|14276.33|14396.69|14276.69|14396.08|14276.08|8
1651731180000|2022-05-05 06:13:00|14396.3|14276.3|14397.37|14277.37|14397.37|14277.37|14396.3|14276.3|8
1651731190000|2022-05-05 06:13:10|14398.03|14278.03|14399.72|14279.72|14399.78|14279.78|14398.03|14278.03|10
1651731200000|2022-05-05 06:13:20|14399.81|14279.81|14401.23|14281.23|14401.23|14281.23|14399.81|14279.81|10
1651731210000|2022-05-05 06:13:30|14401.21|14281.21|14402.18|14282.18|14402.18|14282.18|14401.21|14281.21|9
1651731220000|2022-05-05 06:13:40|14402.21|14282.21|14402.16|14282.16|14402.54|14282.54|14402.16|14282.16|9
1651731230000|2022-05-05 06:13:50|14401.96|14281.96|14400.91|14280.91|14402.02|14282.02|14400.91|14280.91|10
1651731240000|2022-05-05 06:14:00|14400.63|14280.63|14398.82|14278.82|14400.63|14280.63|14398.74|14278.74|8
1651731250000|2022-05-05 06:14:10|14398.6|14278.6|14397.85|14277.85|14398.6|14278.6|14397.85|14277.85|8
1651731260000|2022-05-05 06:14:20|14398.01|14278.01|14397.85|14277.85|14398.01|14278.01|14397.72|14277.72|5
1651731270000|2022-05-05 06:14:30|14397.78|14277.78|14399.06|14279.06|14399.06|14279.06|14397.78|14277.78|9
1651731280000|2022-05-05 06:14:40|14399.14|14279.14|14399.27|14279.27|14399.27|14279.27|14399.02|14279.02|5
1651731290000|2022-05-05 06:14:50|14399.47|14279.47|14399.5|14279.5|14399.67|14279.67|14399.42|14279.42|9
1651731300000|2022-05-05 06:15:00|14399.48|14279.48|14399.47|14279.47|14399.48|14279.48|14399.08|14279.08|10
1651731310000|2022-05-05 06:15:10|14399.57|14279.57|14400.79|14280.79|14400.79|14280.79|14399.57|14279.57|10
1651731320000|2022-05-05 06:15:20|14400.8|14280.8|14401.36|14281.36|14401.39|14281.39|14400.8|14280.8|10
1651731330000|2022-05-05 06:15:30|14401.52|14281.52|14401.97|14281.97|14402.13|14282.13|14401.52|14281.52|10
1651731340000|2022-05-05 06:15:40|14402.12|14282.12|14403.01|14283.01|14403.04|14283.04|14402.12|14282.12|9
1651731350000|2022-05-05 06:15:50|14403.02|14283.02|14402.41|14282.41|14403.02|14283.02|14402.41|14282.41|8
1651731360000|2022-05-05 06:16:00|14402.61|14282.61|14402.97|14282.97|14402.98|14282.98|14402.61|14282.61|8
1651731370000|2022-05-05 06:16:10|14402.88|14282.88|14403.5|14283.5|14403.6|14283.6|14402.7|14282.7|10
1651731380000|2022-05-05 06:16:20|14403.47|14283.47|14404.97|14284.97|14404.97|14284.97|14403.47|14283.47|8
1651731390000|2022-05-05 06:16:30|14405.06|14285.06|14405.31|14285.31|14405.31|14285.31|14404.98|14284.98|9
1651731400000|2022-05-05 06:16:40|14405.18|14285.18|14405.5|14285.5|14405.66|14285.66|14405.16|14285.16|10
1651731410000|2022-05-05 06:16:50|14405.59|14285.59|14405.83|14285.83|14405.91|14285.91|14405.59|14285.59|6
1651731420000|2022-05-05 06:17:00|14405.84|14285.84|14405.43|14285.43|14405.93|14285.93|14405.43|14285.43|6
1651731430000|2022-05-05 06:17:10|14405.45|14285.45|14406.53|14286.53|14406.56|14286.56|14405.45|14285.45|6
1651731440000|2022-05-05 06:17:20|14406.58|14286.58|14410.05|14290.05|14410.05|14290.05|14406.58|14286.58|10
1651731450000|2022-05-05 06:17:30|14410.4|14290.4|14410.51|14290.51|14411.12|14291.12|14410.37|14290.37|10
1651731460000|2022-05-05 06:17:40|14410.33|14290.33|14410.1|14290.1|14410.81|14290.81|14410.1|14290.1|10
1651731470000|2022-05-05 06:17:50|14410.15|14290.15|14409.75|14289.75|14410.18|14290.18|14409.75|14289.75|7
1651731480000|2022-05-05 06:18:00|14409.74|14289.74|14410.14|14290.14|14410.19|14290.19|14409.74|14289.74|7
1651731490000|2022-05-05 06:18:10|14410.05|14290.05|14411.84|14291.84|14411.84|14291.84|14410.05|14290.05|10
1651731500000|2022-05-05 06:18:20|14411.75|14291.75|14411.8|14291.8|14411.82|14291.82|14411.51|14291.51|8
1651731510000|2022-05-05 06:18:30|14411.85|14291.85|14412.69|14292.69|14412.69|14292.69|14411.85|14291.85|8
1651731520000|2022-05-05 06:18:40|14412.79|14292.79|14415|14295|14415.14|14295.14|14412.79|14292.79|8
1651731530000|2022-05-05 06:18:50|14415.06|14295.06|14415.43|14295.43|14415.52|14295.52|14415.06|14295.06|6
1651731540000|2022-05-05 06:19:00|14415.57|14295.57|14416.74|14296.74|14416.74|14296.74|14415.46|14295.46|9
1651731550000|2022-05-05 06:19:10|14417.13|14297.13|14419.2|14299.2|14419.2|14299.2|14417.13|14297.13|10
1651731560000|2022-05-05 06:19:20|14419.21|14299.21|14420.1|14300.1|14420.15|14300.15|14419.21|14299.21|9
1651731570000|2022-05-05 06:19:30|14419.58|14299.58|14419.78|14299.78|14419.78|14299.78|14419.48|14299.48|9
1651731580000|2022-05-05 06:19:40|14420.56|14300.56|14422.35|14302.35|14422.35|14302.35|14420.56|14300.56|9
1651731590000|2022-05-05 06:19:50|14422.11|14302.11|14421.92|14301.92|14422.11|14302.11|14421.3|14301.3|10
1651731600000|2022-05-05 06:20:00|14422.61|14302.61|14425.59|14305.59|14425.59|14305.59|14422.61|14302.61|9
1651731610000|2022-05-05 06:20:10|14426.33|14306.33|14427.73|14307.73|14427.86|14307.86|14426.33|14306.33|9
1651731620000|2022-05-05 06:20:20|14427.91|14307.91|14428.25|14308.25|14428.27|14308.27|14427.75|14307.75|10
1651731630000|2022-05-05 06:20:30|14428.11|14308.11|14426.96|14306.96|14428.11|14308.11|14426.96|14306.96|9
1651731640000|2022-05-05 06:20:40|14427.07|14307.07|14425.21|14305.21|14427.07|14307.07|14425.02|14305.02|9
1651731650000|2022-05-05 06:20:50|14424.78|14304.78|14424.06|14304.06|14424.78|14304.78|14424|14304|10
1651731660000|2022-05-05 06:21:00|14423.97|14303.97|14424.46|14304.46|14424.61|14304.61|14423.96|14303.96|10
1651731670000|2022-05-05 06:21:10|14424.33|14304.33|14424.67|14304.67|14424.67|14304.67|14424.33|14304.33|6
1651731680000|2022-05-05 06:21:20|14424.64|14304.64|14423.75|14303.75|14424.64|14304.64|14423.75|14303.75|8
1651731690000|2022-05-05 06:21:30|14423.56|14303.56|14422.93|14302.93|14423.61|14303.61|14422.93|14302.93|9
1651731700000|2022-05-05 06:21:40|14422.65|14302.65|14421.63|14301.63|14422.82|14302.82|14421.63|14301.63|10
1651731710000|2022-05-05 06:21:50|14421.5|14301.5|14421.53|14301.53|14421.78|14301.78|14421.5|14301.5|10
1651731720000|2022-05-05 06:22:00|14421.55|14301.55|14420.71|14300.71|14421.55|14301.55|14420.71|14300.71|10
1651731730000|2022-05-05 06:22:10|14420.56|14300.56|14420.09|14300.09|14420.56|14300.56|14420.09|14300.09|10
1651731740000|2022-05-05 06:22:20|14419.87|14299.87|14419.75|14299.75|14419.93|14299.93|14419.75|14299.75|10
1651731750000|2022-05-05 06:22:30|14419.83|14299.83|14418.65|14298.65|14419.83|14299.83|14418.65|14298.65|9
1651731760000|2022-05-05 06:22:40|14418.6|14298.6|14418.94|14298.94|14418.96|14298.96|14418.42|14298.42|10
1651731770000|2022-05-05 06:22:50|14419.32|14299.32|14419.53|14299.53|14419.75|14299.75|14419.25|14299.25|8
1651731780000|2022-05-05 06:23:00|14419.64|14299.64|14419.95|14299.95|14420.08|14300.08|14419.53|14299.53|10
1651731790000|2022-05-05 06:23:10|14419.93|14299.93|14420.76|14300.76|14420.79|14300.79|14419.93|14299.93|10
1651731800000|2022-05-05 06:23:20|14420.68|14300.68|14420.44|14300.44|14420.68|14300.68|14420.43|14300.43|8
1651731810000|2022-05-05 06:23:30|14420.41|14300.41|14420.16|14300.16|14420.49|14300.49|14420.09|14300.09|10
1651731820000|2022-05-05 06:23:40|14419.29|14299.29|14419.2|14299.2|14419.49|14299.49|14419.2|14299.2|7
1651731830000|2022-05-05 06:23:50|14419.3|14299.3|14419.38|14299.38|14419.96|14299.96|14419.01|14299.01|9
1651731840000|2022-05-05 06:24:00|14418.97|14298.97|14418.86|14298.86|14419.09|14299.09|14418.86|14298.86|8
1651731850000|2022-05-05 06:24:10|14418.82|14298.82|14418|14298|14418.82|14298.82|14417.99|14297.99|10
1651731860000|2022-05-05 06:24:20|14418.37|14298.37|14415.73|14295.73|14418.42|14298.42|14415.73|14295.73|10
1651731870000|2022-05-05 06:24:30|14415.48|14295.48|14413.52|14293.52|14415.48|14295.48|14413.52|14293.52|7
1651731880000|2022-05-05 06:24:40|14413.7|14293.7|14412.66|14292.66|14413.7|14293.7|14412.66|14292.66|7
1651731890000|2022-05-05 06:24:50|14412.43|14292.43|14412.58|14292.58|14412.58|14292.58|14412.24|14292.24|9
1651731900000|2022-05-05 06:25:00|14412.65|14292.65|14412.33|14292.33|14412.65|14292.65|14412.2|14292.2|10
1651731910000|2022-05-05 06:25:10|14411.47|14291.47|14410.45|14290.45|14411.47|14291.47|14410.45|14290.45|7
1651731920000|2022-05-05 06:25:20|14410.47|14290.47|14409.86|14289.86|14410.47|14290.47|14409.86|14289.86|6
1651731930000|2022-05-05 06:25:30|14409.99|14289.99|14409.98|14289.98|14410.07|14290.07|14409.87|14289.87|7
1651731940000|2022-05-05 06:25:40|14410.07|14290.07|14410.73|14290.73|14410.73|14290.73|14409.92|14289.92|9
1651731950000|2022-05-05 06:25:50|14410.81|14290.81|14411.08|14291.08|14411.16|14291.16|14410.81|14290.81|7
1651731960000|2022-05-05 06:26:00|14411.02|14291.02|14410.83|14290.83|14411.05|14291.05|14410.83|14290.83|8
1651731970000|2022-05-05 06:26:10|14410.78|14290.78|14410.98|14290.98|14410.98|14290.98|14410.78|14290.78|8
1651731980000|2022-05-05 06:26:20|14411.02|14291.02|14411.18|14291.18|14411.27|14291.27|14411.02|14291.02|9
1651731990000|2022-05-05 06:26:30|14411.16|14291.16|14410.58|14290.58|14411.18|14291.18|14410.58|14290.58|8
1651732000000|2022-05-05 06:26:40|14410.56|14290.56|14408.73|14288.73|14410.6|14290.6|14408.73|14288.73|8
1651732010000|2022-05-05 06:26:50|14408.13|14288.13|14405.58|14285.58|14408.17|14288.17|14405.58|14285.58|10
1651732020000|2022-05-05 06:27:00|14405.62|14285.62|14404.34|14284.34|14405.62|14285.62|14404.05|14284.05|10
1651732030000|2022-05-05 06:27:10|14404.27|14284.27|14403.32|14283.32|14404.27|14284.27|14403.24|14283.24|10
1651732040000|2022-05-05 06:27:20|14403.34|14283.34|14402.03|14282.03|14403.34|14283.34|14402.03|14282.03|9
1651732050000|2022-05-05 06:27:30|14401.91|14281.91|14402.18|14282.18|14402.18|14282.18|14401.89|14281.89|10
1651732060000|2022-05-05 06:27:40|14402.19|14282.19|14402.44|14282.44|14402.44|14282.44|14402.18|14282.18|8
1651732070000|2022-05-05 06:27:50|14402.37|14282.37|14401.49|14281.49|14402.37|14282.37|14401.49|14281.49|7
1651732080000|2022-05-05 06:28:00|14401.36|14281.36|14400.78|14280.78|14401.36|14281.36|14400.78|14280.78|8
1651732090000|2022-05-05 06:28:10|14400.82|14280.82|14399.66|14279.66|14400.93|14280.93|14399.66|14279.66|9
1651732100000|2022-05-05 06:28:20|14399.49|14279.49|14399.47|14279.47|14399.81|14279.81|14399.22|14279.22|10
1651732110000|2022-05-05 06:28:30|14399.41|14279.41|14399.22|14279.22|14399.41|14279.41|14399.22|14279.22|4
1651732120000|2022-05-05 06:28:40|14399.19|14279.19|14398.09|14278.09|14399.19|14279.19|14398.09|14278.09|9
1651732130000|2022-05-05 06:28:50|14397.82|14277.82|14398.2|14278.2|14398.2|14278.2|14397.77|14277.77|8
1651732140000|2022-05-05 06:29:00|14398.35|14278.35|14398.79|14278.79|14398.79|14278.79|14398.18|14278.18|10
1651732150000|2022-05-05 06:29:10|14398.74|14278.74|14399.21|14279.21|14399.21|14279.21|14398.74|14278.74|7
1651732160000|2022-05-05 06:29:20|14399.14|14279.14|14397.38|14277.38|14399.15|14279.15|14397.38|14277.38|8
1651732170000|2022-05-05 06:29:30|14397.48|14277.48|14396.89|14276.89|14397.52|14277.52|14396.89|14276.89|10
1651732180000|2022-05-05 06:29:40|14396.57|14276.57|14393.89|14273.89|14396.57|14276.57|14393.84|14273.84|10
1651732190000|2022-05-05 06:29:50|14393.8|14273.8|14393.15|14273.15|14393.8|14273.8|14393.15|14273.15|10
1651732200000|2022-05-05 06:30:00|14393.11|14273.11|14393.71|14273.71|14393.71|14273.71|14392.98|14272.98|8
1651732210000|2022-05-05 06:30:10|14393.88|14273.88|14395.14|14275.14|14395.14|14275.14|14393.88|14273.88|10
1651732220000|2022-05-05 06:30:20|14395.13|14275.13|14394.65|14274.65|14395.14|14275.14|14394.47|14274.47|10
1651732230000|2022-05-05 06:30:30|14394.63|14274.63|14393.46|14273.46|14394.63|14274.63|14393.46|14273.46|9
1651732240000|2022-05-05 06:30:40|14393.01|14273.01|14392.43|14272.43|14393.01|14273.01|14392.27|14272.27|10
1651732250000|2022-05-05 06:30:50|14392.51|14272.51|14390.66|14270.66|14392.51|14272.51|14390.66|14270.66|10
1651732260000|2022-05-05 06:31:00|14390.67|14270.67|14389.16|14269.16|14390.67|14270.67|14389.16|14269.16|10
1651732270000|2022-05-05 06:31:10|14389.05|14269.05|14386.83|14266.83|14389.05|14269.05|14386.83|14266.83|10
1651732280000|2022-05-05 06:31:20|14386.82|14266.82|14385.4|14265.4|14386.82|14266.82|14385.4|14265.4|8
1651732290000|2022-05-05 06:31:30|14385.15|14265.15|14383.28|14263.28|14385.15|14265.15|14383.28|14263.28|9
1651732300000|2022-05-05 06:31:40|14382.94|14262.94|14378.53|14258.53|14382.94|14262.94|14378.53|14258.53|9
1651732310000|2022-05-05 06:31:50|14378.37|14258.37|14376.89|14256.89|14378.37|14258.37|14376.89|14256.89|10
1651732320000|2022-05-05 06:32:00|14377.06|14257.06|14378.25|14258.25|14378.25|14258.25|14376.99|14256.99|10
1651732330000|2022-05-05 06:32:10|14378.57|14258.57|14377.76|14257.76|14378.83|14258.83|14377.76|14257.76|10
1651732340000|2022-05-05 06:32:20|14377.8|14257.8|14376.88|14256.88|14377.8|14257.8|14376.74|14256.74|10
1651732350000|2022-05-05 06:32:30|14375.4|14255.4|14372.74|14252.74|14375.4|14255.4|14372.45|14252.45|10
1651732360000|2022-05-05 06:32:40|14373.51|14253.51|14374.44|14254.44|14374.44|14254.44|14372.96|14252.96|9
1651732370000|2022-05-05 06:32:50|14374.9|14254.9|14374.53|14254.53|14374.99|14254.99|14374.12|14254.12|9
1651732380000|2022-05-05 06:33:00|14374.39|14254.39|14371.84|14251.84|14374.39|14254.39|14371.84|14251.84|9
1651732390000|2022-05-05 06:33:10|14372.03|14252.03|14370.7|14250.7|14372.03|14252.03|14370.7|14250.7|10
1651732400000|2022-05-05 06:33:20|14370.73|14250.73|14370.65|14250.65|14370.73|14250.73|14370.23|14250.23|10
1651732410000|2022-05-05 06:33:30|14370.47|14250.47|14370.76|14250.76|14371.01|14251.01|14370.47|14250.47|10
1651732420000|2022-05-05 06:33:40|14371.06|14251.06|14371.61|14251.61|14371.64|14251.64|14371.06|14251.06|10
1651732430000|2022-05-05 06:33:50|14371.94|14251.94|14372.96|14252.96|14372.96|14252.96|14371.94|14251.94|10
1651732440000|2022-05-05 06:34:00|14372.76|14252.76|14372.41|14252.41|14373.03|14253.03|14372.4|14252.4|9
1651732450000|2022-05-05 06:34:10|14372.1|14252.1|14372.03|14252.03|14372.37|14252.37|14372.02|14252.02|8
1651732460000|2022-05-05 06:34:20|14372.08|14252.08|14372.62|14252.62|14372.62|14252.62|14372.08|14252.08|10
1651732470000|2022-05-05 06:34:30|14372.58|14252.58|14372.94|14252.94|14373.03|14253.03|14372.58|14252.58|10
1651732480000|2022-05-05 06:34:40|14372.95|14252.95|14375.32|14255.32|14375.32|14255.32|14372.92|14252.92|10
1651732490000|2022-05-05 06:34:50|14375.6|14255.6|14377.25|14257.25|14377.53|14257.53|14375.6|14255.6|10
1651732500000|2022-05-05 06:35:00|14377.45|14257.45|14377.62|14257.62|14377.82|14257.82|14377.45|14257.45|10
1651732510000|2022-05-05 06:35:10|14378.07|14258.07|14377.01|14257.01|14378.07|14258.07|14377.01|14257.01|10
1651732520000|2022-05-05 06:35:20|14376.91|14256.91|14376.81|14256.81|14377.16|14257.16|14376.81|14256.81|8
1651732530000|2022-05-05 06:35:30|14376.87|14256.87|14376.17|14256.17|14376.87|14256.87|14376.17|14256.17|9
1651732540000|2022-05-05 06:35:40|14376.13|14256.13|14375.44|14255.44|14376.13|14256.13|14375.44|14255.44|8
1651732550000|2022-05-05 06:35:50|14375.42|14255.42|14375.55|14255.55|14375.79|14255.79|14375.27|14255.27|10
1651732560000|2022-05-05 06:36:00|14375.59|14255.59|14375.26|14255.26|14375.65|14255.65|14375.08|14255.08|9
1651732570000|2022-05-05 06:36:10|14375.13|14255.13|14374.81|14254.81|14375.13|14255.13|14374.81|14254.81|7
1651732580000|2022-05-05 06:36:20|14374.84|14254.84|14373.82|14253.82|14374.84|14254.84|14373.82|14253.82|7
1651732590000|2022-05-05 06:36:30|14373.36|14253.36|14373.51|14253.51|14373.65|14253.65|14373.36|14253.36|9
1651732600000|2022-05-05 06:36:40|14373.46|14253.46|14372.6|14252.6|14373.59|14253.59|14372.6|14252.6|9
1651732610000|2022-05-05 06:36:50|14372.5|14252.5|14371.75|14251.75|14372.5|14252.5|14371.7|14251.7|6
1651732620000|2022-05-05 06:37:00|14371.71|14251.71|14371.62|14251.62|14371.79|14251.79|14371.37|14251.37|10
1651732630000|2022-05-05 06:37:10|14371.79|14251.79|14372.59|14252.59|14372.59|14252.59|14371.7|14251.7|10
1651732640000|2022-05-05 06:37:20|14372.68|14252.68|14374.64|14254.64|14374.64|14254.64|14372.68|14252.68|10
1651732650000|2022-05-05 06:37:30|14375.09|14255.09|14375.51|14255.51|14375.51|14255.51|14374.91|14254.91|10
1651732660000|2022-05-05 06:37:40|14375.41|14255.41|14374.39|14254.39|14375.47|14255.47|14374.39|14254.39|8
1651732670000|2022-05-05 06:37:50|14374.42|14254.42|14374.36|14254.36|14374.57|14254.57|14374.2|14254.2|9
1651732680000|2022-05-05 06:38:00|14374.56|14254.56|14374.85|14254.85|14374.85|14254.85|14374.55|14254.55|8
1651732690000|2022-05-05 06:38:10|14375.1|14255.1|14375.9|14255.9|14375.9|14255.9|14375.03|14255.03|10
1651732700000|2022-05-05 06:38:20|14375.98|14255.98|14376.52|14256.52|14376.59|14256.59|14375.98|14255.98|9
1651732710000|2022-05-05 06:38:30|14376.48|14256.48|14376.85|14256.85|14376.85|14256.85|14376.48|14256.48|8
1651732720000|2022-05-05 06:38:40|14376.83|14256.83|14377.75|14257.75|14377.75|14257.75|14376.83|14256.83|9
1651732730000|2022-05-05 06:38:50|14377.81|14257.81|14377.86|14257.86|14378.01|14258.01|14377.81|14257.81|8
1651732740000|2022-05-05 06:39:00|14377.51|14257.51|14376.78|14256.78|14377.51|14257.51|14376.78|14256.78|9
1651732750000|2022-05-05 06:39:10|14376.84|14256.84|14375.69|14255.69|14376.85|14256.85|14375.69|14255.69|9
1651732760000|2022-05-05 06:39:20|14375.91|14255.91|14376.89|14256.89|14376.89|14256.89|14375.81|14255.81|10
1651732770000|2022-05-05 06:39:30|14376.56|14256.56|14377.18|14257.18|14377.18|14257.18|14376.56|14256.56|9
1651732780000|2022-05-05 06:39:40|14377.26|14257.26|14375.98|14255.98|14377.26|14257.26|14375.98|14255.98|9
1651732790000|2022-05-05 06:39:50|14375.93|14255.93|14375.66|14255.66|14375.98|14255.98|14375.61|14255.61|10
1651732800000|2022-05-05 06:40:00|14375.89|14255.89|14375.48|14255.48|14376.01|14256.01|14375.48|14255.48|9
1651732810000|2022-05-05 06:40:10|14375.31|14255.31|14374.25|14254.25|14375.36|14255.36|14374.25|14254.25|10
1651732820000|2022-05-05 06:40:20|14374.51|14254.51|14374.14|14254.14|14374.78|14254.78|14374.14|14254.14|10
1651732830000|2022-05-05 06:40:30|14373.76|14253.76|14372.3|14252.3|14373.76|14253.76|14372.3|14252.3|9
1651732840000|2022-05-05 06:40:40|14372.27|14252.27|14372.92|14252.92|14372.92|14252.92|14371.9|14251.9|9
1651732850000|2022-05-05 06:40:50|14372.95|14252.95|14373.19|14253.19|14373.35|14253.35|14372.95|14252.95|8
1651732860000|2022-05-05 06:41:00|14373.3|14253.3|14373.65|14253.65|14373.93|14253.93|14373.3|14253.3|9
1651732870000|2022-05-05 06:41:10|14372.91|14252.91|14372.44|14252.44|14372.98|14252.98|14372.44|14252.44|9
1651732880000|2022-05-05 06:41:20|14372.3|14252.3|14372.1|14252.1|14372.35|14252.35|14372.1|14252.1|9
1651732890000|2022-05-05 06:41:30|14371.96|14251.96|14370.38|14250.38|14371.96|14251.96|14370.38|14250.38|10
1651732900000|2022-05-05 06:41:40|14370.32|14250.32|14370.2|14250.2|14370.32|14250.32|14370.15|14250.15|8
1651732910000|2022-05-05 06:41:50|14370.24|14250.24|14370.24|14250.24|14370.25|14250.25|14370.12|14250.12|8
1651732920000|2022-05-05 06:42:00|14370.23|14250.23|14370|14250|14370.23|14250.23|14369.95|14249.95|10
1651732930000|2022-05-05 06:42:10|14370.07|14250.07|14370.13|14250.13|14370.19|14250.19|14370.07|14250.07|8
1651732940000|2022-05-05 06:42:20|14370.09|14250.09|14369.19|14249.19|14370.16|14250.16|14369.19|14249.19|9
1651732950000|2022-05-05 06:42:30|14369.16|14249.16|14369.93|14249.93|14369.93|14249.93|14369.12|14249.12|9
1651732960000|2022-05-05 06:42:40|14369.84|14249.84|14369.01|14249.01|14369.85|14249.85|14369.01|14249.01|10
1651732970000|2022-05-05 06:42:50|14368.82|14248.82|14368.56|14248.56|14368.83|14248.83|14368.21|14248.21|10
1651732980000|2022-05-05 06:43:00|14368.72|14248.72|14368.72|14248.72|14368.83|14248.83|14368.55|14248.55|6
1651732990000|2022-05-05 06:43:10|14368.7|14248.7|14368.99|14248.99|14368.99|14248.99|14368.68|14248.68|9
1651733000000|2022-05-05 06:43:20|14369.09|14249.09|14369.71|14249.71|14369.71|14249.71|14368.88|14248.88|10
1651733010000|2022-05-05 06:43:30|14369.62|14249.62|14371.51|14251.51|14371.51|14251.51|14369.62|14249.62|9
1651733020000|2022-05-05 06:43:40|14371.61|14251.61|14373.39|14253.39|14373.39|14253.39|14371.56|14251.56|9
1651733030000|2022-05-05 06:43:50|14373.44|14253.44|14371.72|14251.72|14373.44|14253.44|14371.72|14251.72|10
1651733040000|2022-05-05 06:44:00|14371.57|14251.57|14369.39|14249.39|14371.57|14251.57|14369.38|14249.38|9
1651733050000|2022-05-05 06:44:10|14369.28|14249.28|14367.26|14247.26|14369.28|14249.28|14367.19|14247.19|10
1651733060000|2022-05-05 06:44:20|14367.33|14247.33|14367.73|14247.73|14367.73|14247.73|14367.24|14247.24|10
1651733070000|2022-05-05 06:44:30|14367.9|14247.9|14367.53|14247.53|14367.9|14247.9|14367.43|14247.43|10
1651733080000|2022-05-05 06:44:40|14366.96|14246.96|14366.01|14246.01|14366.96|14246.96|14366.01|14246.01|10
1651733090000|2022-05-05 06:44:50|14365.95|14245.95|14365.85|14245.85|14366.05|14246.05|14365.82|14245.82|9
1651733100000|2022-05-05 06:45:00|14364.89|14244.89|14364.64|14244.64|14364.96|14244.96|14364.64|14244.64|10
1651733110000|2022-05-05 06:45:10|14364.23|14244.23|14363.35|14243.35|14364.23|14244.23|14363.33|14243.33|10
1651733120000|2022-05-05 06:45:20|14363.21|14243.21|14362.97|14242.97|14363.51|14243.51|14362.97|14242.97|9
1651733130000|2022-05-05 06:45:30|14362.66|14242.66|14363|14243|14363|14243|14362.47|14242.47|8
1651733140000|2022-05-05 06:45:40|14363.03|14243.03|14361.91|14241.91|14363.03|14243.03|14361.9|14241.9|10
1651733150000|2022-05-05 06:45:50|14361.77|14241.77|14360.5|14240.5|14361.77|14241.77|14360.48|14240.48|10
1651733160000|2022-05-05 06:46:00|14360.53|14240.53|14360.94|14240.94|14360.94|14240.94|14360.22|14240.22|10
1651733170000|2022-05-05 06:46:10|14360.99|14240.99|14361.86|14241.86|14361.86|14241.86|14360.99|14240.99|10
1651733180000|2022-05-05 06:46:20|14361.87|14241.87|14361.68|14241.68|14361.95|14241.95|14361.62|14241.62|8
1651733190000|2022-05-05 06:46:30|14361.56|14241.56|14361.36|14241.36|14361.8|14241.8|14361.33|14241.33|9
1651733200000|2022-05-05 06:46:40|14361.34|14241.34|14361.92|14241.92|14361.99|14241.99|14361.34|14241.34|6
1651733210000|2022-05-05 06:46:50|14362|14242|14361.62|14241.62|14362|14242|14361.62|14241.62|9
1651733220000|2022-05-05 06:47:00|14361.71|14241.71|14361.87|14241.87|14362.16|14242.16|14361.37|14241.37|8
1651733230000|2022-05-05 06:47:10|14361.89|14241.89|14362.95|14242.95|14362.95|14242.95|14361.81|14241.81|10
1651733240000|2022-05-05 06:47:20|14362.88|14242.88|14362.77|14242.77|14363.08|14243.08|14362.77|14242.77|8
1651733250000|2022-05-05 06:47:30|14362.45|14242.45|14362.84|14242.84|14362.84|14242.84|14362.43|14242.43|6
1651733260000|2022-05-05 06:47:40|14362.83|14242.83|14362.49|14242.49|14363.28|14243.28|14362.49|14242.49|9
1651733270000|2022-05-05 06:47:50|14362.45|14242.45|14362.35|14242.35|14362.45|14242.45|14362.29|14242.29|8
1651733280000|2022-05-05 06:48:00|14362.65|14242.65|14363.05|14243.05|14363.07|14243.07|14362.58|14242.58|10
1651733290000|2022-05-05 06:48:10|14363|14243|14363.31|14243.31|14363.37|14243.37|14363|14243|8
1651733300000|2022-05-05 06:48:20|14363.48|14243.48|14363.49|14243.49|14363.49|14243.49|14363.29|14243.29|8
1651733310000|2022-05-05 06:48:30|14363.47|14243.47|14363.49|14243.49|14363.51|14243.51|14363.13|14243.13|8
1651733320000|2022-05-05 06:48:40|14363.56|14243.56|14363.71|14243.71|14363.74|14243.74|14363.54|14243.54|10
1651733330000|2022-05-05 06:48:50|14363.67|14243.67|14363.91|14243.91|14364.02|14244.02|14363.67|14243.67|8
1651733340000|2022-05-05 06:49:00|14364|14244|14363.88|14243.88|14364.37|14244.37|14363.88|14243.88|10
1651733350000|2022-05-05 06:49:10|14364.09|14244.09|14364.17|14244.17|14364.35|14244.35|14364.09|14244.09|8
1651733360000|2022-05-05 06:49:20|14364.27|14244.27|14364.86|14244.86|14364.86|14244.86|14363.91|14243.91|10
1651733370000|2022-05-05 06:49:30|14364.92|14244.92|14364.78|14244.78|14365.02|14245.02|14364.64|14244.64|9
1651733380000|2022-05-05 06:49:40|14364.65|14244.65|14363.99|14243.99|14364.65|14244.65|14363.99|14243.99|10
1651733390000|2022-05-05 06:49:50|14364.07|14244.07|14363.81|14243.81|14364.07|14244.07|14363.8|14243.8|10
1651733400000|2022-05-05 06:50:00|14363.76|14243.76|14365.47|14245.47|14365.47|14245.47|14363.76|14243.76|9
1651733410000|2022-05-05 06:50:10|14365.69|14245.69|14365.94|14245.94|14365.94|14245.94|14365.69|14245.69|7
1651733420000|2022-05-05 06:50:20|14366.09|14246.09|14366.46|14246.46|14366.46|14246.46|14366.06|14246.06|6
1651733430000|2022-05-05 06:50:30|14366.4|14246.4|14367.22|14247.22|14367.22|14247.22|14366.33|14246.33|8
1651733440000|2022-05-05 06:50:40|14367.18|14247.18|14368.25|14248.25|14368.25|14248.25|14367.18|14247.18|8
1651733450000|2022-05-05 06:50:50|14368.46|14248.46|14368.69|14248.69|14368.69|14248.69|14368.33|14248.33|10
1651733460000|2022-05-05 06:51:00|14368.63|14248.63|14368.85|14248.85|14369|14249|14368.63|14248.63|10
1651733470000|2022-05-05 06:51:10|14368.86|14248.86|14369.08|14249.08|14369.08|14249.08|14368.85|14248.85|8
1651733480000|2022-05-05 06:51:20|14369.15|14249.15|14369.3|14249.3|14369.51|14249.51|14369.04|14249.04|10
1651733490000|2022-05-05 06:51:30|14369.45|14249.45|14367.2|14247.2|14369.45|14249.45|14367.2|14247.2|10
1651733500000|2022-05-05 06:51:40|14367.03|14247.03|14365.84|14245.84|14367.03|14247.03|14365.84|14245.84|8
1651733510000|2022-05-05 06:51:50|14365.98|14245.98|14365.36|14245.36|14365.98|14245.98|14365.36|14245.36|5
1651733520000|2022-05-05 06:52:00|14365.35|14245.35|14365.34|14245.34|14365.48|14245.48|14365.29|14245.29|9
1651733530000|2022-05-05 06:52:10|14365.3|14245.3|14364.53|14244.53|14365.3|14245.3|14364.49|14244.49|10
1651733540000|2022-05-05 06:52:20|14364.55|14244.55|14363.61|14243.61|14364.7|14244.7|14363.6|14243.6|10
1651733550000|2022-05-05 06:52:30|14363.44|14243.44|14362.47|14242.47|14363.44|14243.44|14362.4|14242.4|10
1651733560000|2022-05-05 06:52:40|14362.38|14242.38|14362.52|14242.52|14362.52|14242.52|14362.07|14242.07|10
1651733570000|2022-05-05 06:52:50|14362.44|14242.44|14361.8|14241.8|14362.44|14242.44|14361.8|14241.8|10
1651733580000|2022-05-05 06:53:00|14360.98|14240.98|14357.06|14237.06|14360.98|14240.98|14357.06|14237.06|10
1651733590000|2022-05-05 06:53:10|14357.1|14237.1|14357.42|14237.42|14357.74|14237.74|14357.1|14237.1|9
1651733600000|2022-05-05 06:53:20|14357.3|14237.3|14356.51|14236.51|14357.3|14237.3|14356.39|14236.39|10
1651733610000|2022-05-05 06:53:30|14356.56|14236.56|14355.19|14235.19|14356.56|14236.56|14355.19|14235.19|10
1651733620000|2022-05-05 06:53:40|14355.15|14235.15|14353.12|14233.12|14355.15|14235.15|14353.12|14233.12|9
1651733630000|2022-05-05 06:53:50|14353.01|14233.01|14351.6|14231.6|14353.01|14233.01|14351.2|14231.2|9
1651733640000|2022-05-05 06:54:00|14351.61|14231.61|14351.69|14231.69|14351.69|14231.69|14351.44|14231.44|9
1651733650000|2022-05-05 06:54:10|14351.74|14231.74|14351.08|14231.08|14351.74|14231.74|14351.08|14231.08|9
1651733660000|2022-05-05 06:54:20|14350.99|14230.99|14350.19|14230.19|14350.99|14230.99|14350.19|14230.19|10
1651733670000|2022-05-05 06:54:30|14350.87|14230.87|14351.35|14231.35|14351.45|14231.45|14350.87|14230.87|9
1651733680000|2022-05-05 06:54:40|14351.36|14231.36|14352|14232|14352|14232|14351.36|14231.36|6
1651733690000|2022-05-05 06:54:50|14352.06|14232.06|14352.47|14232.47|14352.47|14232.47|14351.97|14231.97|9
1651733700000|2022-05-05 06:55:00|14352.61|14232.61|14353.87|14233.87|14353.87|14233.87|14352.61|14232.61|9
1651733710000|2022-05-05 06:55:10|14353.99|14233.99|14356.4|14236.4|14356.4|14236.4|14353.99|14233.99|10
1651733720000|2022-05-05 06:55:20|14357.01|14237.01|14357.68|14237.68|14357.72|14237.72|14357.01|14237.01|10
1651733730000|2022-05-05 06:55:30|14357.82|14237.82|14357.84|14237.84|14358.22|14238.22|14357.8|14237.8|9
1651733740000|2022-05-05 06:55:40|14357.55|14237.55|14356.94|14236.94|14357.56|14237.56|14356.94|14236.94|10
1651733750000|2022-05-05 06:55:50|14356.93|14236.93|14356.56|14236.56|14356.93|14236.93|14356.56|14236.56|6
1651733760000|2022-05-05 06:56:00|14356.57|14236.57|14356.59|14236.59|14356.76|14236.76|14356.48|14236.48|5
1651733770000|2022-05-05 06:56:10|14356.58|14236.58|14356.7|14236.7|14356.7|14236.7|14356.32|14236.32|9
1651733780000|2022-05-05 06:56:20|14356.88|14236.88|14356.82|14236.82|14356.88|14236.88|14356.71|14236.71|6
1651733790000|2022-05-05 06:56:30|14356.72|14236.72|14357|14237|14357|14237|14356.66|14236.66|9
1651733800000|2022-05-05 06:56:40|14356.99|14236.99|14354.43|14234.43|14356.99|14236.99|14354.37|14234.37|9
1651733810000|2022-05-05 06:56:50|14354.39|14234.39|14353.64|14233.64|14354.39|14234.39|14353.48|14233.48|10
1651733820000|2022-05-05 06:57:00|14353.62|14233.62|14353.46|14233.46|14353.73|14233.73|14353.44|14233.44|9
1651733830000|2022-05-05 06:57:10|14353.52|14233.52|14354.09|14234.09|14354.11|14234.11|14353.52|14233.52|10
1651733840000|2022-05-05 06:57:20|14354.48|14234.48|14354.77|14234.77|14354.77|14234.77|14353.98|14233.98|8
1651733850000|2022-05-05 06:57:30|14354.93|14234.93|14354.43|14234.43|14355.19|14235.19|14354.43|14234.43|10
1651733860000|2022-05-05 06:57:40|14354.41|14234.41|14353.07|14233.07|14354.41|14234.41|14353.03|14233.03|9
1651733870000|2022-05-05 06:57:50|14353.17|14233.17|14353.71|14233.71|14353.87|14233.87|14353.17|14233.17|10
1651733880000|2022-05-05 06:58:00|14353.68|14233.68|14353.64|14233.64|14353.77|14233.77|14353.64|14233.64|9
1651733890000|2022-05-05 06:58:10|14353.92|14233.92|14353.93|14233.93|14354|14234|14353.64|14233.64|10
1651733900000|2022-05-05 06:58:20|14353.92|14233.92|14353.81|14233.81|14353.93|14233.93|14353.79|14233.79|9
1651733910000|2022-05-05 06:58:30|14353.6|14233.6|14351.37|14231.37|14353.6|14233.6|14351.36|14231.36|9
1651733920000|2022-05-05 06:58:40|14351.17|14231.17|14349|14229|14351.17|14231.17|14348.94|14228.94|9
1651733930000|2022-05-05 06:58:50|14349.17|14229.17|14346.99|14226.99|14349.28|14229.28|14346.99|14226.99|9
1651733940000|2022-05-05 06:59:00|14346.81|14226.81|14344.08|14224.08|14346.81|14226.81|14344.08|14224.08|10
1651733950000|2022-05-05 06:59:10|14343.97|14223.97|14346.8|14226.8|14346.8|14226.8|14343.83|14223.83|10
1651733960000|2022-05-05 06:59:20|14346.81|14226.81|14347.84|14227.84|14348|14228|14346.81|14226.81|10
1651733970000|2022-05-05 06:59:30|14348.02|14228.02|14347.69|14227.69|14348.02|14228.02|14347.44|14227.44|9
1651733980000|2022-05-05 06:59:40|14347.68|14227.68|14347.73|14227.73|14348.02|14228.02|14347.63|14227.63|9
1651733990000|2022-05-05 06:59:50|14348.04|14228.04|14347|14227|14348.04|14228.04|14347|14227|9
1651734000000|2022-05-05 07:00:00|14346.97|14226.97|14346.2|14226.2|14347.03|14227.03|14346.2|14226.2|10
1651734010000|2022-05-05 07:00:10|14346.03|14226.03|14344.93|14224.93|14346.03|14226.03|14344.93|14224.93|10
1651734020000|2022-05-05 07:00:20|14344.72|14224.72|14344.43|14224.43|14345.17|14225.17|14344.43|14224.43|9
1651734030000|2022-05-05 07:00:30|14344.4|14224.4|14344.47|14224.47|14344.47|14224.47|14344.11|14224.11|10
1651734040000|2022-05-05 07:00:40|14344.76|14224.76|14345.46|14225.46|14345.46|14225.46|14344.72|14224.72|9
1651734050000|2022-05-05 07:00:50|14344.95|14224.95|14345.1|14225.1|14345.17|14225.17|14344.95|14224.95|10
1651734060000|2022-05-05 07:01:00|14344.98|14224.98|14344.59|14224.59|14344.98|14224.98|14344.59|14224.59|7
1651734070000|2022-05-05 07:01:10|14344.35|14224.35|14342.89|14222.89|14344.48|14224.48|14342.89|14222.89|9
1651734080000|2022-05-05 07:01:20|14341.92|14221.92|14340.68|14220.68|14341.92|14221.92|14340.65|14220.65|9
1651734090000|2022-05-05 07:01:30|14340.76|14220.76|14340.66|14220.66|14341.08|14221.08|14340.58|14220.58|7
1651734100000|2022-05-05 07:01:40|14340.67|14220.67|14341.3|14221.3|14341.3|14221.3|14340.67|14220.67|9
1651734110000|2022-05-05 07:01:50|14341.18|14221.18|14341.3|14221.3|14341.3|14221.3|14340.47|14220.47|10
1651734120000|2022-05-05 07:02:00|14341.45|14221.45|14341.37|14221.37|14341.7|14221.7|14341.37|14221.37|10
1651734130000|2022-05-05 07:02:10|14341.46|14221.46|14341.91|14221.91|14341.91|14221.91|14341.36|14221.36|9
1651734140000|2022-05-05 07:02:20|14342|14222|14341.11|14221.11|14342|14222|14340.79|14220.79|10
1651734150000|2022-05-05 07:02:30|14341.21|14221.21|14341.99|14221.99|14341.99|14221.99|14341.21|14221.21|9
1651734160000|2022-05-05 07:02:40|14341.98|14221.98|14341.01|14221.01|14341.98|14221.98|14341.01|14221.01|10
1651734170000|2022-05-05 07:02:50|14340.99|14220.99|14340.18|14220.18|14341|14221|14340.12|14220.12|10
1651734180000|2022-05-05 07:03:00|14340.14|14220.14|14340.05|14220.05|14340.32|14220.32|14339.73|14219.73|9
1651734190000|2022-05-05 07:03:10|14339.89|14219.89|14339.12|14219.12|14339.89|14219.89|14339.1|14219.1|9
1651734200000|2022-05-05 07:03:20|14339.17|14219.17|14338.9|14218.9|14339.26|14219.26|14338.52|14218.52|9
1651734210000|2022-05-05 07:03:30|14338.92|14218.92|14339.08|14219.08|14339.13|14219.13|14338.92|14218.92|9
1651734220000|2022-05-05 07:03:40|14339.13|14219.13|14338.82|14218.82|14339.25|14219.25|14338.82|14218.82|9
1651734230000|2022-05-05 07:03:50|14338.8|14218.8|14339.33|14219.33|14339.34|14219.34|14338.8|14218.8|8
1651734240000|2022-05-05 07:04:00|14339.4|14219.4|14340.25|14220.25|14340.48|14220.48|14339.3|14219.3|10
1651734250000|2022-05-05 07:04:10|14340.43|14220.43|14340.64|14220.64|14340.71|14220.71|14340.43|14220.43|6
1651734260000|2022-05-05 07:04:20|14340.67|14220.67|14341.14|14221.14|14341.14|14221.14|14340.67|14220.67|10
1651734270000|2022-05-05 07:04:30|14341.23|14221.23|14342.85|14222.85|14342.85|14222.85|14341.23|14221.23|10
1651734280000|2022-05-05 07:04:40|14342.88|14222.88|14344.61|14224.61|14344.73|14224.73|14342.88|14222.88|10
1651734290000|2022-05-05 07:04:50|14344.64|14224.64|14345.49|14225.49|14345.52|14225.52|14344.53|14224.53|10
1651734300000|2022-05-05 07:05:00|14345.47|14225.47|14346.34|14226.34|14346.34|14226.34|14345.47|14225.47|10
1651734310000|2022-05-05 07:05:10|14346.6|14226.6|14348.87|14228.87|14348.87|14228.87|14346.6|14226.6|8
1651734320000|2022-05-05 07:05:20|14348.78|14228.78|14349|14229|14349.3|14229.3|14348.53|14228.53|9
1651734330000|2022-05-05 07:05:30|14348.76|14228.76|14349.06|14229.06|14349.32|14229.32|14348.76|14228.76|9
1651734340000|2022-05-05 07:05:40|14349.01|14229.01|14347.13|14227.13|14349.01|14229.01|14347.05|14227.05|10
1651734350000|2022-05-05 07:05:50|14346.72|14226.72|14345|14225|14346.72|14226.72|14344.93|14224.93|10
1651734360000|2022-05-05 07:06:00|14344.97|14224.97|14343.82|14223.82|14344.97|14224.97|14343.82|14223.82|9
1651734370000|2022-05-05 07:06:10|14343.75|14223.75|14338.6|14218.6|14343.75|14223.75|14338.6|14218.6|10
1651734380000|2022-05-05 07:06:20|14338.46|14218.46|14335.2|14215.2|14338.46|14218.46|14335.2|14215.2|10
1651734390000|2022-05-05 07:06:30|14334.86|14214.86|14334.79|14214.79|14335.22|14215.22|14334.28|14214.28|9
1651734400000|2022-05-05 07:06:40|14334.75|14214.75|14333.41|14213.41|14334.77|14214.77|14333.41|14213.41|10
1651734410000|2022-05-05 07:06:50|14332.47|14212.47|14332.88|14212.88|14332.96|14212.96|14332.37|14212.37|10
1651734420000|2022-05-05 07:07:00|14332.84|14212.84|14334.09|14214.09|14334.09|14214.09|14332.51|14212.51|10
1651734430000|2022-05-05 07:07:10|14333.85|14213.85|14336.7|14216.7|14336.7|14216.7|14333.85|14213.85|10
1651734440000|2022-05-05 07:07:20|14336.07|14216.07|14336.91|14216.91|14336.91|14216.91|14336.07|14216.07|9
1651734450000|2022-05-05 07:07:30|14336.75|14216.75|14336.8|14216.8|14337.09|14217.09|14336.17|14216.17|10
1651734460000|2022-05-05 07:07:40|14336.69|14216.69|14333.4|14213.4|14336.69|14216.69|14333.4|14213.4|10
1651734470000|2022-05-05 07:07:50|14333.41|14213.41|14333.06|14213.06|14333.41|14213.41|14332.89|14212.89|10
1651734480000|2022-05-05 07:08:00|14333.05|14213.05|14332.26|14212.26|14333.05|14213.05|14332.26|14212.26|10
1651734490000|2022-05-05 07:08:10|14332.35|14212.35|14332.55|14212.55|14332.55|14212.55|14331.97|14211.97|9
1651734500000|2022-05-05 07:08:20|14332.64|14212.64|14335.24|14215.24|14335.34|14215.34|14332.64|14212.64|10
1651734510000|2022-05-05 07:08:30|14335.28|14215.28|14336.7|14216.7|14336.7|14216.7|14334.81|14214.81|10
1651734520000|2022-05-05 07:08:40|14336.78|14216.78|14336.87|14216.87|14337.2|14217.2|14336.78|14216.78|9
1651734530000|2022-05-05 07:08:50|14336.77|14216.77|14336.3|14216.3|14336.92|14216.92|14336.3|14216.3|9
1651734540000|2022-05-05 07:09:00|14336.36|14216.36|14337.34|14217.34|14337.34|14217.34|14335.85|14215.85|10
1651734550000|2022-05-05 07:09:10|14337.47|14217.47|14338.65|14218.65|14338.7|14218.7|14337.47|14217.47|10
1651734560000|2022-05-05 07:09:20|14338.88|14218.88|14339.89|14219.89|14339.89|14219.89|14338.78|14218.78|10
1651734570000|2022-05-05 07:09:30|14340.43|14220.43|14341.1|14221.1|14341.12|14221.12|14340.43|14220.43|9
1651734580000|2022-05-05 07:09:40|14341.29|14221.29|14341.07|14221.07|14341.44|14221.44|14341.03|14221.03|10
1651734590000|2022-05-05 07:09:50|14341.02|14221.02|14341.36|14221.36|14341.45|14221.45|14340.88|14220.88|9
1651734600000|2022-05-05 07:10:00|14341.17|14221.17|14342.24|14222.24|14342.24|14222.24|14341.17|14221.17|9
1651734610000|2022-05-05 07:10:10|14341.71|14221.71|14343.71|14223.71|14343.71|14223.71|14341.62|14221.62|9
1651734620000|2022-05-05 07:10:20|14343.9|14223.9|14342.62|14222.62|14343.9|14223.9|14342.62|14222.62|9
1651734630000|2022-05-05 07:10:30|14342.28|14222.28|14341.94|14221.94|14342.28|14222.28|14341.59|14221.59|9
1651734640000|2022-05-05 07:10:40|14341.75|14221.75|14341.14|14221.14|14341.8|14221.8|14341.07|14221.07|10
1651734650000|2022-05-05 07:10:50|14340.52|14220.52|14339.71|14219.71|14340.52|14220.52|14339.71|14219.71|9
1651734660000|2022-05-05 07:11:00|14339.67|14219.67|14340.01|14220.01|14340.01|14220.01|14339.49|14219.49|8
1651734670000|2022-05-05 07:11:10|14339.53|14219.53|14339.72|14219.72|14339.76|14219.76|14339.53|14219.53|9
1651734680000|2022-05-05 07:11:20|14339.73|14219.73|14339.18|14219.18|14339.78|14219.78|14339.18|14219.18|8
1651734690000|2022-05-05 07:11:30|14338.96|14218.96|14337.63|14217.63|14338.96|14218.96|14337.5|14217.5|10
1651734700000|2022-05-05 07:11:40|14337.83|14217.83|14337.74|14217.74|14338.07|14218.07|14337.59|14217.59|10
1651734710000|2022-05-05 07:11:50|14337.81|14217.81|14338.01|14218.01|14338.01|14218.01|14337.77|14217.77|8
1651734720000|2022-05-05 07:12:00|14337.99|14217.99|14337.92|14217.92|14337.99|14217.99|14337.82|14217.82|8
1651734730000|2022-05-05 07:12:10|14338.03|14218.03|14338.49|14218.49|14338.49|14218.49|14337.99|14217.99|8
1651734740000|2022-05-05 07:12:20|14338.55|14218.55|14340.78|14220.78|14341.01|14221.01|14338.55|14218.55|10
1651734750000|2022-05-05 07:12:30|14341.56|14221.56|14342.52|14222.52|14342.56|14222.56|14341.56|14221.56|8
1651734760000|2022-05-05 07:12:40|14342.51|14222.51|14342.38|14222.38|14342.51|14222.51|14342.11|14222.11|9
1651734770000|2022-05-05 07:12:50|14342.68|14222.68|14341.44|14221.44|14342.72|14222.72|14341.44|14221.44|8
1651734780000|2022-05-05 07:13:00|14341.72|14221.72|14341.96|14221.96|14341.96|14221.96|14341.67|14221.67|8
1651734790000|2022-05-05 07:13:10|14341.95|14221.95|14341.91|14221.91|14342.06|14222.06|14341.81|14221.81|9
1651734800000|2022-05-05 07:13:20|14342|14222|14341.68|14221.68|14342|14222|14341.64|14221.64|10
1651734810000|2022-05-05 07:13:30|14341.75|14221.75|14341.25|14221.25|14341.84|14221.84|14341.08|14221.08|10
1651734820000|2022-05-05 07:13:40|14341.08|14221.08|14339.93|14219.93|14341.08|14221.08|14339.93|14219.93|10
1651734830000|2022-05-05 07:13:50|14340.11|14220.11|14340.87|14220.87|14341.07|14221.07|14339.51|14219.51|10
1651734840000|2022-05-05 07:14:00|14341.49|14221.49|14341.06|14221.06|14341.49|14221.49|14341.06|14221.06|6
1651734850000|2022-05-05 07:14:10|14341.18|14221.18|14340.55|14220.55|14341.18|14221.18|14340.47|14220.47|9
1651734860000|2022-05-05 07:14:20|14340.67|14220.67|14340.55|14220.55|14340.86|14220.86|14340.55|14220.55|7
1651734870000|2022-05-05 07:14:30|14340.58|14220.58|14340.33|14220.33|14340.58|14220.58|14340.04|14220.04|10
1651734880000|2022-05-05 07:14:40|14340.4|14220.4|14339.47|14219.47|14340.43|14220.43|14339.47|14219.47|9
1651734890000|2022-05-05 07:14:50|14339.31|14219.31|14339.27|14219.27|14339.48|14219.48|14339.23|14219.23|10
1651734900000|2022-05-05 07:15:00|14339.22|14219.22|14339.08|14219.08|14339.46|14219.46|14339.08|14219.08|8
1651734910000|2022-05-05 07:15:10|14339.17|14219.17|14340.17|14220.17|14340.17|14220.17|14339.08|14219.08|9
1651734920000|2022-05-05 07:15:20|14340.48|14220.48|14340.84|14220.84|14340.94|14220.94|14340.36|14220.36|8
1651734930000|2022-05-05 07:15:30|14340.82|14220.82|14342.86|14222.86|14342.86|14222.86|14340.82|14220.82|8
1651734940000|2022-05-05 07:15:40|14343.07|14223.07|14343.6|14223.6|14343.63|14223.63|14343.01|14223.01|9
1651734950000|2022-05-05 07:15:50|14343.79|14223.79|14344.02|14224.02|14344.02|14224.02|14343.63|14223.63|6
1651734960000|2022-05-05 07:16:00|14344.12|14224.12|14344.97|14224.97|14344.97|14224.97|14344.1|14224.1|9
1651734970000|2022-05-05 07:16:10|14344.71|14224.71|14347.3|14227.3|14347.38|14227.38|14344.71|14224.71|10
1651734980000|2022-05-05 07:16:20|14347.39|14227.39|14347.11|14227.11|14347.39|14227.39|14347|14227|7
1651734990000|2022-05-05 07:16:30|14347.14|14227.14|14347.33|14227.33|14347.52|14227.52|14346.95|14226.95|10
1651735000000|2022-05-05 07:16:40|14347.44|14227.44|14344.77|14224.77|14347.52|14227.52|14344.77|14224.77|9
1651735010000|2022-05-05 07:16:50|14344.38|14224.38|14343.43|14223.43|14344.41|14224.41|14343.43|14223.43|10
1651735020000|2022-05-05 07:17:00|14343.3|14223.3|14342.59|14222.59|14343.31|14223.31|14342.59|14222.59|9
1651735030000|2022-05-05 07:17:10|14342.54|14222.54|14340.81|14220.81|14342.54|14222.54|14340.65|14220.65|10
1651735040000|2022-05-05 07:17:20|14340.57|14220.57|14336.35|14216.35|14340.57|14220.57|14336.18|14216.18|10
1651735050000|2022-05-05 07:17:30|14336.26|14216.26|14336.78|14216.78|14336.78|14216.78|14335.69|14215.69|10
1651735060000|2022-05-05 07:17:40|14336.82|14216.82|14338.09|14218.09|14338.09|14218.09|14336.82|14216.82|10
1651735070000|2022-05-05 07:17:50|14337.98|14217.98|14339.18|14219.18|14339.3|14219.3|14337.98|14217.98|10
1651735080000|2022-05-05 07:18:00|14339.27|14219.27|14339.85|14219.85|14339.85|14219.85|14339.27|14219.27|10
1651735090000|2022-05-05 07:18:10|14339.97|14219.97|14339.89|14219.89|14340.56|14220.56|14339.66|14219.66|10
1651735100000|2022-05-05 07:18:20|14339.95|14219.95|14340.58|14220.58|14340.58|14220.58|14339.94|14219.94|9
1651735110000|2022-05-05 07:18:30|14340.53|14220.53|14340.67|14220.67|14340.9|14220.9|14340.53|14220.53|8
1651735120000|2022-05-05 07:18:40|14340.64|14220.64|14342.44|14222.44|14342.44|14222.44|14340.64|14220.64|10
1651735130000|2022-05-05 07:18:50|14342.41|14222.41|14342.45|14222.45|14342.58|14222.58|14342.31|14222.31|9
1651735140000|2022-05-05 07:19:00|14342.39|14222.39|14342.58|14222.58|14342.58|14222.58|14342.28|14222.28|8
1651735150000|2022-05-05 07:19:10|14342.57|14222.57|14342.82|14222.82|14342.87|14222.87|14342.57|14222.57|6
1651735160000|2022-05-05 07:19:20|14342.87|14222.87|14341.52|14221.52|14342.87|14222.87|14341.52|14221.52|9
1651735170000|2022-05-05 07:19:30|14341.64|14221.64|14341.42|14221.42|14341.64|14221.64|14341.34|14221.34|9
1651735180000|2022-05-05 07:19:40|14341.53|14221.53|14344.75|14224.75|14344.75|14224.75|14341.39|14221.39|10
1651735190000|2022-05-05 07:19:50|14344.89|14224.89|14345.58|14225.58|14345.86|14225.86|14344.89|14224.89|9
1651735200000|2022-05-05 07:20:00|14345.59|14225.59|14345.79|14225.79|14345.79|14225.79|14345.38|14225.38|9
1651735210000|2022-05-05 07:20:10|14345.93|14225.93|14346.55|14226.55|14346.55|14226.55|14345.93|14225.93|8
1651735220000|2022-05-05 07:20:20|14346.52|14226.52|14348.37|14228.37|14348.37|14228.37|14346.52|14226.52|9
1651735230000|2022-05-05 07:20:30|14348.55|14228.55|14350.34|14230.34|14350.34|14230.34|14348.55|14228.55|10
1651735240000|2022-05-05 07:20:40|14351.01|14231.01|14351.23|14231.23|14351.79|14231.79|14351.01|14231.01|9
1651735250000|2022-05-05 07:20:50|14351.31|14231.31|14352.36|14232.36|14352.36|14232.36|14351.01|14231.01|10
1651735260000|2022-05-05 07:21:00|14352.34|14232.34|14353.99|14233.99|14353.99|14233.99|14352.34|14232.34|9
1651735270000|2022-05-05 07:21:10|14354.44|14234.44|14358.32|14238.32|14358.32|14238.32|14354.44|14234.44|10
1651735280000|2022-05-05 07:21:20|14358.31|14238.31|14359.01|14239.01|14359.05|14239.05|14358.28|14238.28|9
1651735290000|2022-05-05 07:21:30|14359.18|14239.18|14359.76|14239.76|14359.84|14239.84|14359.18|14239.18|10
1651735300000|2022-05-05 07:21:40|14359.9|14239.9|14360.06|14240.06|14360.53|14240.53|14359.9|14239.9|10
1651735310000|2022-05-05 07:21:50|14360.04|14240.04|14358.49|14238.49|14360.13|14240.13|14358.35|14238.35|9
1651735320000|2022-05-05 07:22:00|14358.42|14238.42|14358.23|14238.23|14358.79|14238.79|14358.23|14238.23|9
1651735330000|2022-05-05 07:22:10|14358.35|14238.35|14359.51|14239.51|14359.51|14239.51|14358.35|14238.35|10
1651735340000|2022-05-05 07:22:20|14359.75|14239.75|14360.61|14240.61|14360.61|14240.61|14359.61|14239.61|10
1651735350000|2022-05-05 07:22:30|14360.56|14240.56|14359.96|14239.96|14360.56|14240.56|14359.96|14239.96|8
1651735360000|2022-05-05 07:22:40|14359.98|14239.98|14360.17|14240.17|14360.17|14240.17|14359.64|14239.64|10
1651735370000|2022-05-05 07:22:50|14360.04|14240.04|14361.06|14241.06|14361.06|14241.06|14360|14240|8
1651735380000|2022-05-05 07:23:00|14361.11|14241.11|14360.45|14240.45|14361.11|14241.11|14360.45|14240.45|9
1651735390000|2022-05-05 07:23:10|14360.34|14240.34|14360.19|14240.19|14360.34|14240.34|14360.14|14240.14|9
1651735400000|2022-05-05 07:23:20|14360.07|14240.07|14360.05|14240.05|14360.08|14240.08|14359.92|14239.92|7
1651735410000|2022-05-05 07:23:30|14359.81|14239.81|14360.62|14240.62|14360.62|14240.62|14359.76|14239.76|7
1651735420000|2022-05-05 07:23:40|14360.73|14240.73|14360.48|14240.48|14360.73|14240.73|14360.38|14240.38|9
1651735430000|2022-05-05 07:23:50|14360.49|14240.49|14360.32|14240.32|14360.55|14240.55|14360.32|14240.32|9
1651735440000|2022-05-05 07:24:00|14360.29|14240.29|14359.14|14239.14|14360.29|14240.29|14359.14|14239.14|8
1651735450000|2022-05-05 07:24:10|14359.2|14239.2|14358.84|14238.84|14359.23|14239.23|14358.84|14238.84|9
1651735460000|2022-05-05 07:24:20|14358.65|14238.65|14357.69|14237.69|14358.65|14238.65|14357.69|14237.69|10
1651735470000|2022-05-05 07:24:30|14356.79|14236.79|14354.8|14234.8|14356.79|14236.79|14354.8|14234.8|9
1651735480000|2022-05-05 07:24:40|14354.63|14234.63|14352.2|14232.2|14354.63|14234.63|14352.2|14232.2|10
1651735490000|2022-05-05 07:24:50|14352.15|14232.15|14350.86|14230.86|14352.15|14232.15|14350.45|14230.45|10
1651735500000|2022-05-05 07:25:00|14350.93|14230.93|14350|14230|14350.93|14230.93|14350|14230|10
1651735510000|2022-05-05 07:25:10|14350.02|14230.02|14350.69|14230.69|14350.73|14230.73|14350.02|14230.02|10
1651735520000|2022-05-05 07:25:20|14350.75|14230.75|14351.28|14231.28|14351.39|14231.39|14350.75|14230.75|10
1651735530000|2022-05-05 07:25:30|14351.3|14231.3|14352.45|14232.45|14352.45|14232.45|14351.23|14231.23|10
1651735540000|2022-05-05 07:25:40|14352.54|14232.54|14353.53|14233.53|14353.6|14233.6|14352.49|14232.49|10
1651735550000|2022-05-05 07:25:50|14353.84|14233.84|14353.12|14233.12|14353.84|14233.84|14353|14233|9
1651735560000|2022-05-05 07:26:00|14353.22|14233.22|14353.18|14233.18|14353.22|14233.22|14352.87|14232.87|9
1651735570000|2022-05-05 07:26:10|14353.37|14233.37|14353.36|14233.36|14353.39|14233.39|14352.93|14232.93|9
1651735580000|2022-05-05 07:26:20|14353.42|14233.42|14353.17|14233.17|14353.42|14233.42|14353.08|14233.08|9
1651735590000|2022-05-05 07:26:30|14353.21|14233.21|14352.9|14232.9|14353.41|14233.41|14352.9|14232.9|10
1651735600000|2022-05-05 07:26:40|14353.01|14233.01|14351.66|14231.66|14353.01|14233.01|14351.66|14231.66|8
1651735610000|2022-05-05 07:26:50|14351.64|14231.64|14350.75|14230.75|14351.64|14231.64|14350.67|14230.67|10
1651735620000|2022-05-05 07:27:00|14350.58|14230.58|14350.26|14230.26|14350.63|14230.63|14350.26|14230.26|10
1651735630000|2022-05-05 07:27:10|14350.24|14230.24|14349.32|14229.32|14350.34|14230.34|14349.32|14229.32|10
1651735640000|2022-05-05 07:27:20|14349.29|14229.29|14348.43|14228.43|14349.29|14229.29|14348.43|14228.43|8
1651735650000|2022-05-05 07:27:30|14348.1|14228.1|14347.95|14227.95|14348.1|14228.1|14347.78|14227.78|9
1651735660000|2022-05-05 07:27:40|14348.08|14228.08|14347.38|14227.38|14348.08|14228.08|14347.38|14227.38|8
1651735670000|2022-05-05 07:27:50|14347.27|14227.27|14347.26|14227.26|14347.3|14227.3|14347.18|14227.18|10
1651735680000|2022-05-05 07:28:00|14347.25|14227.25|14347.9|14227.9|14347.9|14227.9|14347.21|14227.21|9
1651735690000|2022-05-05 07:28:10|14347.96|14227.96|14348.32|14228.32|14348.4|14228.4|14347.96|14227.96|10
1651735700000|2022-05-05 07:28:20|14348.33|14228.33|14353.99|14233.99|14353.99|14233.99|14348.33|14228.33|10
1651735710000|2022-05-05 07:28:30|14354.22|14234.22|14354.74|14234.74|14355.08|14235.08|14354.22|14234.22|8
1651735720000|2022-05-05 07:28:40|14355.12|14235.12|14357.73|14237.73|14357.73|14237.73|14355.12|14235.12|10
1651735730000|2022-05-05 07:28:50|14358.51|14238.51|14361.59|14241.59|14361.59|14241.59|14358.51|14238.51|10
1651735740000|2022-05-05 07:29:00|14361.77|14241.77|14361.94|14241.94|14362.11|14242.11|14361.77|14241.77|10
1651735750000|2022-05-05 07:29:10|14361.59|14241.59|14360.96|14240.96|14361.59|14241.59|14360.96|14240.96|8
1651735760000|2022-05-05 07:29:20|14360.91|14240.91|14360.5|14240.5|14360.93|14240.93|14360.5|14240.5|10
1651735770000|2022-05-05 07:29:30|14360.3|14240.3|14359.95|14239.95|14360.3|14240.3|14359.44|14239.44|10
1651735780000|2022-05-05 07:29:40|14359.9|14239.9|14360.05|14240.05|14360.54|14240.54|14359.76|14239.76|9
1651735790000|2022-05-05 07:29:50|14360.08|14240.08|14360.05|14240.05|14360.22|14240.22|14360.02|14240.02|9
1651735800000|2022-05-05 07:30:00|14359.79|14239.79|14361.52|14241.52|14361.52|14241.52|14359.79|14239.79|10
1651735810000|2022-05-05 07:30:10|14361.87|14241.87|14365.16|14245.16|14365.16|14245.16|14361.87|14241.87|10
1651735820000|2022-05-05 07:30:20|14365.4|14245.4|14370.42|14250.42|14370.51|14250.51|14365.31|14245.31|10
1651735830000|2022-05-05 07:30:30|14370.46|14250.46|14371|14251|14371.47|14251.47|14370.46|14250.46|10
1651735840000|2022-05-05 07:30:40|14371.09|14251.09|14370.16|14250.16|14371.09|14251.09|14370.16|14250.16|9
1651735850000|2022-05-05 07:30:50|14369.79|14249.79|14370.27|14250.27|14370.27|14250.27|14369.79|14249.79|10
1651735860000|2022-05-05 07:31:00|14370.21|14250.21|14370.29|14250.29|14370.37|14250.37|14370.08|14250.08|10
1651735870000|2022-05-05 07:31:10|14370.35|14250.35|14370.9|14250.9|14370.9|14250.9|14370.35|14250.35|10
1651735880000|2022-05-05 07:31:20|14370.86|14250.86|14371.49|14251.49|14371.58|14251.58|14370.82|14250.82|10
1651735890000|2022-05-05 07:31:30|14371.53|14251.53|14371.58|14251.58|14371.59|14251.59|14371.51|14251.51|8
1651735900000|2022-05-05 07:31:40|14371.54|14251.54|14371.03|14251.03|14371.74|14251.74|14370.85|14250.85|10
1651735910000|2022-05-05 07:31:50|14371.09|14251.09|14370.94|14250.94|14371.26|14251.26|14370.94|14250.94|8
1651735920000|2022-05-05 07:32:00|14370.8|14250.8|14371.09|14251.09|14371.24|14251.24|14370.8|14250.8|10
1651735930000|2022-05-05 07:32:10|14371.08|14251.08|14371.49|14251.49|14371.58|14251.58|14371.05|14251.05|9
1651735940000|2022-05-05 07:32:20|14371.51|14251.51|14371.49|14251.49|14372.04|14252.04|14371.48|14251.48|10
1651735950000|2022-05-05 07:32:30|14371.46|14251.46|14371.57|14251.57|14371.57|14251.57|14371.18|14251.18|9
1651735960000|2022-05-05 07:32:40|14371.64|14251.64|14372.72|14252.72|14372.79|14252.79|14371.64|14251.64|10
1651735970000|2022-05-05 07:32:50|14372.7|14252.7|14372.52|14252.52|14372.8|14252.8|14372.52|14252.52|9
1651735980000|2022-05-05 07:33:00|14372.48|14252.48|14373.13|14253.13|14373.13|14253.13|14372.48|14252.48|9
1651735990000|2022-05-05 07:33:10|14373.1|14253.1|14373.96|14253.96|14373.96|14253.96|14373.09|14253.09|9
1651736000000|2022-05-05 07:33:20|14374.03|14254.03|14375.01|14255.01|14375.01|14255.01|14374.03|14254.03|10
1651736010000|2022-05-05 07:33:30|14375.05|14255.05|14375.06|14255.06|14375.07|14255.07|14375.04|14255.04|5
1651736020000|2022-05-05 07:33:40|14375.11|14255.11|14374.57|14254.57|14375.31|14255.31|14374.57|14254.57|6
1651736030000|2022-05-05 07:33:50|14374.58|14254.58|14374.74|14254.74|14374.75|14254.75|14374.58|14254.58|8
1651736040000|2022-05-05 07:34:00|14374.79|14254.79|14375.04|14255.04|14375.06|14255.06|14374.79|14254.79|8
1651736050000|2022-05-05 07:34:10|14375.06|14255.06|14375.19|14255.19|14375.19|14255.19|14375.02|14255.02|7
1651736060000|2022-05-05 07:34:20|14375.18|14255.18|14375.09|14255.09|14375.35|14255.35|14375.07|14255.07|10
1651736070000|2022-05-05 07:34:30|14374.79|14254.79|14374.77|14254.77|14374.79|14254.79|14374.56|14254.56|9
1651736080000|2022-05-05 07:34:40|14374.81|14254.81|14375.73|14255.73|14375.73|14255.73|14374.11|14254.11|10
1651736090000|2022-05-05 07:34:50|14375.79|14255.79|14374.35|14254.35|14375.79|14255.79|14374.35|14254.35|10
1651736100000|2022-05-05 07:35:00|14374.38|14254.38|14374.55|14254.55|14374.61|14254.61|14374.38|14254.38|8
1651736110000|2022-05-05 07:35:10|14374.31|14254.31|14374.38|14254.38|14374.82|14254.82|14373.97|14253.97|8
1651736120000|2022-05-05 07:35:20|14373.83|14253.83|14371.97|14251.97|14373.83|14253.83|14371.97|14251.97|10
1651736130000|2022-05-05 07:35:30|14371.92|14251.92|14371.44|14251.44|14371.92|14251.92|14371.44|14251.44|8
1651736140000|2022-05-05 07:35:40|14371.56|14251.56|14371.31|14251.31|14371.56|14251.56|14371.07|14251.07|9
1651736150000|2022-05-05 07:35:50|14371.35|14251.35|14372.33|14252.33|14372.48|14252.48|14371.35|14251.35|9
1651736160000|2022-05-05 07:36:00|14372.2|14252.2|14372.82|14252.82|14372.82|14252.82|14372.15|14252.15|8
1651736170000|2022-05-05 07:36:10|14372.86|14252.86|14372.7|14252.7|14373.12|14253.12|14372.28|14252.28|9
1651736180000|2022-05-05 07:36:20|14372.74|14252.74|14372.7|14252.7|14372.87|14252.87|14372.7|14252.7|4
1651736190000|2022-05-05 07:36:30|14372.76|14252.76|14372.97|14252.97|14372.97|14252.97|14372.76|14252.76|6
1651736200000|2022-05-05 07:36:40|14373.09|14253.09|14373.72|14253.72|14373.72|14253.72|14373.09|14253.09|7
1651736210000|2022-05-05 07:36:50|14373.93|14253.93|14375.27|14255.27|14375.27|14255.27|14373.83|14253.83|8
1651736220000|2022-05-05 07:37:00|14375.82|14255.82|14380.82|14260.82|14380.82|14260.82|14375.82|14255.82|10
1651736230000|2022-05-05 07:37:10|14380.97|14260.97|14385.55|14265.55|14385.55|14265.55|14380.97|14260.97|10
1651736240000|2022-05-05 07:37:20|14385.56|14265.56|14387.45|14267.45|14387.45|14267.45|14385.29|14265.29|10
1651736250000|2022-05-05 07:37:30|14387.49|14267.49|14388.62|14268.62|14388.62|14268.62|14387.13|14267.13|10
1651736260000|2022-05-05 07:37:40|14388.56|14268.56|14388.08|14268.08|14388.76|14268.76|14388.08|14268.08|10
1651736270000|2022-05-05 07:37:50|14388.24|14268.24|14388.08|14268.08|14388.24|14268.24|14387.79|14267.79|8
1651736280000|2022-05-05 07:38:00|14388.19|14268.19|14389.52|14269.52|14389.52|14269.52|14388.19|14268.19|10
1651736290000|2022-05-05 07:38:10|14389.79|14269.79|14389.93|14269.93|14390.24|14270.24|14389.79|14269.79|9
1651736300000|2022-05-05 07:38:20|14389.95|14269.95|14389|14269|14389.95|14269.95|14389|14269|10
1651736310000|2022-05-05 07:38:30|14389.14|14269.14|14389.43|14269.43|14389.43|14269.43|14389.09|14269.09|10
1651736320000|2022-05-05 07:38:40|14389.3|14269.3|14389.68|14269.68|14390.05|14270.05|14389.22|14269.22|8
1651736330000|2022-05-05 07:38:50|14389.42|14269.42|14389.22|14269.22|14389.53|14269.53|14389.22|14269.22|10
1651736340000|2022-05-05 07:39:00|14389.38|14269.38|14389.14|14269.14|14389.83|14269.83|14389.05|14269.05|9
1651736350000|2022-05-05 07:39:10|14389.48|14269.48|14388.77|14268.77|14390.25|14270.25|14388.77|14268.77|9
1651736360000|2022-05-05 07:39:20|14388.5|14268.5|14387.32|14267.32|14388.62|14268.62|14387.28|14267.28|10
1651736370000|2022-05-05 07:39:30|14387.39|14267.39|14387.32|14267.32|14387.65|14267.65|14387.15|14267.15|10
1651736380000|2022-05-05 07:39:40|14387.25|14267.25|14387.57|14267.57|14387.58|14267.58|14387.25|14267.25|10
1651736390000|2022-05-05 07:39:50|14387.52|14267.52|14387.59|14267.59|14387.69|14267.69|14387.27|14267.27|7
1651736400000|2022-05-05 07:40:00|14387.48|14267.48|14386.38|14266.38|14387.79|14267.79|14386.24|14266.24|10
1651736410000|2022-05-05 07:40:10|14386.12|14266.12|14387.57|14267.57|14387.62|14267.62|14386.12|14266.12|10
1651736420000|2022-05-05 07:40:20|14387.58|14267.58|14388.36|14268.36|14388.36|14268.36|14387.58|14267.58|9
1651736430000|2022-05-05 07:40:30|14388.5|14268.5|14387.99|14267.99|14388.5|14268.5|14387.55|14267.55|9
1651736440000|2022-05-05 07:40:40|14387.79|14267.79|14388.47|14268.47|14388.53|14268.53|14387.79|14267.79|7
1651736450000|2022-05-05 07:40:50|14388.49|14268.49|14388.45|14268.45|14388.52|14268.52|14388.42|14268.42|8
1651736460000|2022-05-05 07:41:00|14388.4|14268.4|14387.93|14267.93|14388.4|14268.4|14387.93|14267.93|8
1651736470000|2022-05-05 07:41:10|14387.91|14267.91|14387.97|14267.97|14387.97|14267.97|14387.75|14267.75|8
1651736480000|2022-05-05 07:41:20|14388.08|14268.08|14389.24|14269.24|14389.24|14269.24|14387.3|14267.3|10
1651736490000|2022-05-05 07:41:30|14389.16|14269.16|14390.16|14270.16|14390.16|14270.16|14389.16|14269.16|10
1651736500000|2022-05-05 07:41:40|14390.19|14270.19|14390.56|14270.56|14390.69|14270.69|14390.13|14270.13|10
1651736510000|2022-05-05 07:41:50|14390.57|14270.57|14390.4|14270.4|14390.84|14270.84|14390.4|14270.4|10
1651736520000|2022-05-05 07:42:00|14390.19|14270.19|14389.47|14269.47|14390.19|14270.19|14389.47|14269.47|8
1651736530000|2022-05-05 07:42:10|14389.45|14269.45|14389.78|14269.78|14390.36|14270.36|14389.41|14269.41|10
1651736540000|2022-05-05 07:42:20|14389.79|14269.79|14391.36|14271.36|14391.36|14271.36|14389.74|14269.74|9
1651736550000|2022-05-05 07:42:30|14392.05|14272.05|14398.07|14278.07|14398.07|14278.07|14392.05|14272.05|10
1651736560000|2022-05-05 07:42:40|14398.25|14278.25|14399.4|14279.4|14399.62|14279.62|14398.25|14278.25|9
1651736570000|2022-05-05 07:42:50|14399.51|14279.51|14399.42|14279.42|14399.51|14279.51|14399.08|14279.08|10
1651736580000|2022-05-05 07:43:00|14399.36|14279.36|14399.43|14279.43|14399.43|14279.43|14399.29|14279.29|7
1651736590000|2022-05-05 07:43:10|14399.3|14279.3|14399.35|14279.35|14399.39|14279.39|14399.24|14279.24|9
1651736600000|2022-05-05 07:43:20|14399.24|14279.24|14399.82|14279.82|14399.86|14279.86|14399.18|14279.18|10
1651736610000|2022-05-05 07:43:30|14399.81|14279.81|14400.18|14280.18|14400.18|14280.18|14399.75|14279.75|8
1651736620000|2022-05-05 07:43:40|14400.23|14280.23|14401.04|14281.04|14401.06|14281.06|14400.23|14280.23|10
1651736630000|2022-05-05 07:43:50|14400.47|14280.47|14401.26|14281.26|14401.34|14281.34|14400.47|14280.47|10
1651736640000|2022-05-05 07:44:00|14401.36|14281.36|14401.43|14281.43|14401.51|14281.51|14401.14|14281.14|10
1651736650000|2022-05-05 07:44:10|14401.38|14281.38|14401.82|14281.82|14401.82|14281.82|14401.38|14281.38|9
1651736660000|2022-05-05 07:44:20|14401.81|14281.81|14401.44|14281.44|14401.81|14281.81|14401.44|14281.44|8
1651736670000|2022-05-05 07:44:30|14401.26|14281.26|14400.69|14280.69|14401.31|14281.31|14400.69|14280.69|7
1651736680000|2022-05-05 07:44:40|14400.46|14280.46|14400.21|14280.21|14400.5|14280.5|14400.16|14280.16|9
1651736690000|2022-05-05 07:44:50|14400.45|14280.45|14399.09|14279.09|14400.51|14280.51|14399.09|14279.09|9
1651736700000|2022-05-05 07:45:00|14399.03|14279.03|14398.41|14278.41|14399.3|14279.3|14398.41|14278.41|10
1651736710000|2022-05-05 07:45:10|14397.95|14277.95|14398.04|14278.04|14398.43|14278.43|14397.9|14277.9|10
1651736720000|2022-05-05 07:45:20|14398.07|14278.07|14398.34|14278.34|14398.34|14278.34|14397.93|14277.93|10
1651736730000|2022-05-05 07:45:30|14398.36|14278.36|14398.7|14278.7|14398.7|14278.7|14398|14278|10
1651736740000|2022-05-05 07:45:40|14398.92|14278.92|14397.95|14277.95|14398.92|14278.92|14397.95|14277.95|10
1651736750000|2022-05-05 07:45:50|14397.92|14277.92|14397.87|14277.87|14398.03|14278.03|14397.83|14277.83|10
1651736760000|2022-05-05 07:46:00|14397.85|14277.85|14398.09|14278.09|14398.18|14278.18|14397.85|14277.85|8
1651736770000|2022-05-05 07:46:10|14397.95|14277.95|14400.51|14280.51|14400.57|14280.57|14397.95|14277.95|9
1651736780000|2022-05-05 07:46:20|14400.54|14280.54|14400.9|14280.9|14400.9|14280.9|14400.54|14280.54|7
1651736790000|2022-05-05 07:46:30|14400.72|14280.72|14400.93|14280.93|14401.05|14281.05|14400.68|14280.68|8
1651736800000|2022-05-05 07:46:40|14400.95|14280.95|14401.39|14281.39|14401.45|14281.45|14400.78|14280.78|9
1651736810000|2022-05-05 07:46:50|14401.59|14281.59|14401.75|14281.75|14402.2|14282.2|14401.59|14281.59|9
1651736820000|2022-05-05 07:47:00|14401.81|14281.81|14401|14281|14401.81|14281.81|14401|14281|6
1651736830000|2022-05-05 07:47:10|14400.99|14280.99|14399.55|14279.55|14401|14281|14399.55|14279.55|9
1651736840000|2022-05-05 07:47:20|14399.35|14279.35|14398.1|14278.1|14399.35|14279.35|14398.1|14278.1|10
1651736850000|2022-05-05 07:47:30|14398.21|14278.21|14398.37|14278.37|14398.62|14278.62|14398.21|14278.21|10
1651736860000|2022-05-05 07:47:40|14398.39|14278.39|14398.05|14278.05|14398.39|14278.39|14398.05|14278.05|9
1651736870000|2022-05-05 07:47:50|14398.14|14278.14|14398.26|14278.26|14398.52|14278.52|14398.14|14278.14|10
1651736880000|2022-05-05 07:48:00|14398.31|14278.31|14397.94|14277.94|14398.31|14278.31|14397.94|14277.94|8
1651736890000|2022-05-05 07:48:10|14397.89|14277.89|14397.02|14277.02|14397.91|14277.91|14397.02|14277.02|9
1651736900000|2022-05-05 07:48:20|14397.24|14277.24|14396.88|14276.88|14397.24|14277.24|14396.85|14276.85|10
1651736910000|2022-05-05 07:48:30|14396.75|14276.75|14396.27|14276.27|14396.75|14276.75|14396.16|14276.16|9
1651736920000|2022-05-05 07:48:40|14396.38|14276.38|14395.72|14275.72|14396.38|14276.38|14395.72|14275.72|9
1651736930000|2022-05-05 07:48:50|14395.62|14275.62|14395.19|14275.19|14395.75|14275.75|14395.19|14275.19|7
1651736940000|2022-05-05 07:49:00|14395.23|14275.23|14394.89|14274.89|14395.23|14275.23|14394.4|14274.4|10
1651736950000|2022-05-05 07:49:10|14395.23|14275.23|14395.62|14275.62|14395.77|14275.77|14395.03|14275.03|10
1651736960000|2022-05-05 07:49:20|14395.61|14275.61|14396.43|14276.43|14396.43|14276.43|14395.61|14275.61|10
1651736970000|2022-05-05 07:49:30|14396.54|14276.54|14396.57|14276.57|14396.62|14276.62|14396.29|14276.29|9
1651736980000|2022-05-05 07:49:40|14396.76|14276.76|14397.65|14277.65|14397.65|14277.65|14396.69|14276.69|8
1651736990000|2022-05-05 07:49:50|14397.62|14277.62|14396.46|14276.46|14397.79|14277.79|14396.46|14276.46|10
1651737000000|2022-05-05 07:50:00|14396.48|14276.48|14395.38|14275.38|14396.48|14276.48|14395.38|14275.38|9
1651737010000|2022-05-05 07:50:10|14395.54|14275.54|14395.79|14275.79|14395.82|14275.82|14395.53|14275.53|9
1651737020000|2022-05-05 07:50:20|14395.63|14275.63|14395.31|14275.31|14395.63|14275.63|14395.31|14275.31|7
1651737030000|2022-05-05 07:50:30|14394.75|14274.75|14394.81|14274.81|14395.13|14275.13|14394.75|14274.75|7
1651737040000|2022-05-05 07:50:40|14394.73|14274.73|14393.77|14273.77|14394.73|14274.73|14393.77|14273.77|7
1651737050000|2022-05-05 07:50:50|14393.67|14273.67|14391.04|14271.04|14393.67|14273.67|14391.04|14271.04|9
1651737060000|2022-05-05 07:51:00|14390.64|14270.64|14390.79|14270.79|14390.89|14270.89|14390.52|14270.52|10
1651737070000|2022-05-05 07:51:10|14390.96|14270.96|14391.84|14271.84|14391.87|14271.87|14390.96|14270.96|10
1651737080000|2022-05-05 07:51:20|14391.88|14271.88|14392.51|14272.51|14392.7|14272.7|14391.82|14271.82|9
1651737090000|2022-05-05 07:51:30|14392.3|14272.3|14393.43|14273.43|14393.43|14273.43|14392.3|14272.3|10
1651737100000|2022-05-05 07:51:40|14393.61|14273.61|14392.98|14272.98|14393.78|14273.78|14392.98|14272.98|10
1651737110000|2022-05-05 07:51:50|14393.02|14273.02|14393.22|14273.22|14393.3|14273.3|14393.02|14273.02|10
1651737120000|2022-05-05 07:52:00|14393.95|14273.95|14393.58|14273.58|14394.07|14274.07|14393.38|14273.38|9
1651737130000|2022-05-05 07:52:10|14393.5|14273.5|14393.29|14273.29|14393.51|14273.51|14393.12|14273.12|9
1651737140000|2022-05-05 07:52:20|14393.32|14273.32|14392.17|14272.17|14393.35|14273.35|14392.17|14272.17|10
1651737150000|2022-05-05 07:52:30|14391.86|14271.86|14389.55|14269.55|14391.86|14271.86|14389.55|14269.55|10
1651737160000|2022-05-05 07:52:40|14389.4|14269.4|14387.37|14267.37|14389.4|14269.4|14387.37|14267.37|10
1651737170000|2022-05-05 07:52:50|14387.35|14267.35|14387|14267|14387.35|14267.35|14386.96|14266.96|9
1651737180000|2022-05-05 07:53:00|14386.99|14266.99|14387.2|14267.2|14387.24|14267.24|14386.96|14266.96|9
1651737190000|2022-05-05 07:53:10|14387.21|14267.21|14385.34|14265.34|14387.21|14267.21|14385.34|14265.34|10
1651737200000|2022-05-05 07:53:20|14385.33|14265.33|14384.79|14264.79|14385.39|14265.39|14384.79|14264.79|8
1651737210000|2022-05-05 07:53:30|14384.93|14264.93|14384.63|14264.63|14384.93|14264.93|14384.63|14264.63|6
1651737220000|2022-05-05 07:53:40|14384.59|14264.59|14386.47|14266.47|14386.47|14266.47|14384.57|14264.57|9
1651737230000|2022-05-05 07:53:50|14386.48|14266.48|14387.77|14267.77|14387.77|14267.77|14386.48|14266.48|8
1651737240000|2022-05-05 07:54:00|14387.72|14267.72|14387.56|14267.56|14387.73|14267.73|14387.55|14267.55|6
1651737250000|2022-05-05 07:54:10|14387.61|14267.61|14387.77|14267.77|14387.8|14267.8|14387.61|14267.61|6
1651737260000|2022-05-05 07:54:20|14387.8|14267.8|14387.93|14267.93|14388.14|14268.14|14387.8|14267.8|8
1651737270000|2022-05-05 07:54:30|14387.95|14267.95|14387.72|14267.72|14387.99|14267.99|14387.72|14267.72|9
1651737280000|2022-05-05 07:54:40|14387.66|14267.66|14386.81|14266.81|14387.66|14267.66|14386.81|14266.81|8
1651737290000|2022-05-05 07:54:50|14386.58|14266.58|14386.34|14266.34|14386.6|14266.6|14386.33|14266.33|7
1651737300000|2022-05-05 07:55:00|14386.2|14266.2|14385.52|14265.52|14386.2|14266.2|14385.48|14265.48|9
1651737310000|2022-05-05 07:55:10|14385.46|14265.46|14385.04|14265.04|14385.46|14265.46|14385.04|14265.04|10
1651737320000|2022-05-05 07:55:20|14385.6|14265.6|14385.12|14265.12|14385.6|14265.6|14385.12|14265.12|7
1651737330000|2022-05-05 07:55:30|14385.13|14265.13|14384.48|14264.48|14385.16|14265.16|14384.39|14264.39|10
1651737340000|2022-05-05 07:55:40|14384.53|14264.53|14384.42|14264.42|14384.64|14264.64|14384.42|14264.42|8
1651737350000|2022-05-05 07:55:50|14384.37|14264.37|14384.24|14264.24|14384.51|14264.51|14384.24|14264.24|10
1651737360000|2022-05-05 07:56:00|14384.18|14264.18|14384.12|14264.12|14384.31|14264.31|14384.12|14264.12|9
1651737370000|2022-05-05 07:56:10|14384.15|14264.15|14384.24|14264.24|14384.29|14264.29|14384.15|14264.15|8
1651737380000|2022-05-05 07:56:20|14384.3|14264.3|14384.21|14264.21|14384.35|14264.35|14384.2|14264.2|8
1651737390000|2022-05-05 07:56:30|14384.02|14264.02|14383.96|14263.96|14384.24|14264.24|14383.95|14263.95|9
1651737400000|2022-05-05 07:56:40|14384.04|14264.04|14383.73|14263.73|14384.13|14264.13|14383.73|14263.73|10
1651737410000|2022-05-05 07:56:50|14383.71|14263.71|14382.95|14262.95|14383.71|14263.71|14382.95|14262.95|10
1651737420000|2022-05-05 07:57:00|14382.85|14262.85|14382.61|14262.61|14382.85|14262.85|14382.61|14262.61|10
1651737430000|2022-05-05 07:57:10|14382.59|14262.59|14381.91|14261.91|14382.65|14262.65|14381.76|14261.76|9
1651737440000|2022-05-05 07:57:20|14381.89|14261.89|14381.77|14261.77|14381.92|14261.92|14381.77|14261.77|9
1651737450000|2022-05-05 07:57:30|14381.8|14261.8|14382.17|14262.17|14382.21|14262.21|14381.8|14261.8|8
1651737460000|2022-05-05 07:57:40|14382.15|14262.15|14381.14|14261.14|14382.15|14262.15|14380.89|14260.89|10
1651737470000|2022-05-05 07:57:50|14381.1|14261.1|14381.08|14261.08|14381.15|14261.15|14381.08|14261.08|7
1651737480000|2022-05-05 07:58:00|14381.83|14261.83|14382.61|14262.61|14382.61|14262.61|14381.83|14261.83|10
1651737490000|2022-05-05 07:58:10|14382.65|14262.65|14384.19|14264.19|14384.19|14264.19|14382.65|14262.65|10
1651737500000|2022-05-05 07:58:20|14384.23|14264.23|14384.94|14264.94|14384.94|14264.94|14384.23|14264.23|10
1651737510000|2022-05-05 07:58:30|14384.81|14264.81|14385.75|14265.75|14385.75|14265.75|14384.69|14264.69|9
1651737520000|2022-05-05 07:58:40|14385.91|14265.91|14386.43|14266.43|14386.43|14266.43|14385.91|14265.91|10
1651737530000|2022-05-05 07:58:50|14386.65|14266.65|14387.33|14267.33|14387.34|14267.34|14386.63|14266.63|10
1651737540000|2022-05-05 07:59:00|14387.29|14267.29|14387.78|14267.78|14387.83|14267.83|14387.29|14267.29|9
1651737550000|2022-05-05 07:59:10|14387.77|14267.77|14388.24|14268.24|14388.24|14268.24|14387.77|14267.77|9
1651737560000|2022-05-05 07:59:20|14388.25|14268.25|14388.56|14268.56|14388.62|14268.62|14388.25|14268.25|9
1651737570000|2022-05-05 07:59:30|14388.55|14268.55|14388.56|14268.56|14388.56|14268.56|14388.17|14268.17|9
1651737580000|2022-05-05 07:59:40|14388.5|14268.5|14388.47|14268.47|14389.04|14269.04|14388.34|14268.34|8
1651737590000|2022-05-05 07:59:50|14388.35|14268.35|14387.56|14267.56|14388.35|14268.35|14387.56|14267.56|10
1651737600000|2022-05-05 08:00:00|14387.54|14267.54|14387.3|14267.3|14387.65|14267.65|14387.3|14267.3|10
1651737610000|2022-05-05 08:00:10|14387.22|14267.22|14385.9|14265.9|14387.22|14267.22|14385.9|14265.9|10
1651737620000|2022-05-05 08:00:20|14385.79|14265.79|14384.49|14264.49|14385.87|14265.87|14384.47|14264.47|8
1651737630000|2022-05-05 08:00:30|14384.3|14264.3|14384.21|14264.21|14384.3|14264.3|14383.97|14263.97|10
1651737640000|2022-05-05 08:00:40|14384.39|14264.39|14384.57|14264.57|14384.71|14264.71|14384.39|14264.39|10
1651737650000|2022-05-05 08:00:50|14384.67|14264.67|14385.05|14265.05|14385.05|14265.05|14384.44|14264.44|9
1651737660000|2022-05-05 08:01:00|14385.11|14265.11|14385.57|14265.57|14385.59|14265.59|14385.11|14265.11|9
1651737670000|2022-05-05 08:01:10|14385.76|14265.76|14386.71|14266.71|14386.76|14266.76|14385.76|14265.76|10
1651737680000|2022-05-05 08:01:20|14386.68|14266.68|14387.76|14267.76|14387.83|14267.83|14386.68|14266.68|9
1651737690000|2022-05-05 08:01:30|14387.87|14267.87|14389.79|14269.79|14389.79|14269.79|14387.87|14267.87|10
1651737700000|2022-05-05 08:01:40|14390.45|14270.45|14394.06|14274.06|14394.06|14274.06|14390.45|14270.45|10
1651737710000|2022-05-05 08:01:50|14394.14|14274.14|14393.91|14273.91|14394.43|14274.43|14393.91|14273.91|9
1651737720000|2022-05-05 08:02:00|14393.29|14273.29|14393.33|14273.33|14393.95|14273.95|14393.17|14273.17|9
1651737730000|2022-05-05 08:02:10|14393.32|14273.32|14393.02|14273.02|14393.52|14273.52|14393.02|14273.02|10
1651737740000|2022-05-05 08:02:20|14392.77|14272.77|14392.36|14272.36|14392.77|14272.77|14392.36|14272.36|10
1651737750000|2022-05-05 08:02:30|14392.42|14272.42|14392.11|14272.11|14392.44|14272.44|14392.11|14272.11|9
1651737760000|2022-05-05 08:02:40|14391.97|14271.97|14391.85|14271.85|14392.07|14272.07|14391.84|14271.84|8
1651737770000|2022-05-05 08:02:50|14391.9|14271.9|14391.42|14271.42|14391.9|14271.9|14391.24|14271.24|8
1651737780000|2022-05-05 08:03:00|14391.46|14271.46|14390.98|14270.98|14391.46|14271.46|14390.85|14270.85|9
1651737790000|2022-05-05 08:03:10|14390.89|14270.89|14390.85|14270.85|14390.95|14270.95|14390.78|14270.78|8
1651737800000|2022-05-05 08:03:20|14390.87|14270.87|14390.5|14270.5|14391.28|14271.28|14390.5|14270.5|10
1651737810000|2022-05-05 08:03:30|14390.39|14270.39|14375.56|14255.56|14390.39|14270.39|14375.56|14255.56|10
1651737820000|2022-05-05 08:03:40|14374.7|14254.7|14364.89|14244.89|14374.7|14254.7|14364.89|14244.89|10
1651737830000|2022-05-05 08:03:50|14359.68|14239.68|14352.11|14232.11|14359.68|14239.68|14352.11|14232.11|10
1651737840000|2022-05-05 08:04:00|14352.46|14232.46|14348|14228|14352.46|14232.46|14348|14228|10
1651737850000|2022-05-05 08:04:10|14348.03|14228.03|14348.09|14228.09|14349|14229|14347.9|14227.9|10
1651737860000|2022-05-05 08:04:20|14347.69|14227.69|14338.45|14218.45|14347.69|14227.69|14338.45|14218.45|10
1651737870000|2022-05-05 08:04:30|14338.01|14218.01|14336.4|14216.4|14338.01|14218.01|14335.99|14215.99|10
1651737880000|2022-05-05 08:04:40|14336.35|14216.35|14337.88|14217.88|14338.7|14218.7|14336.35|14216.35|10
1651737890000|2022-05-05 08:04:50|14337.49|14217.49|14338.02|14218.02|14338.02|14218.02|14337.04|14217.04|10
1651737900000|2022-05-05 08:05:00|14338.67|14218.67|14338.75|14218.75|14339.13|14219.13|14338.59|14218.59|10
1651737910000|2022-05-05 08:05:10|14338.9|14218.9|14338.35|14218.35|14339.06|14219.06|14338.3|14218.3|10
1651737920000|2022-05-05 08:05:20|14338.05|14218.05|14337.98|14217.98|14338.4|14218.4|14337.7|14217.7|10
1651737930000|2022-05-05 08:05:30|14337.96|14217.96|14337.98|14217.98|14338.19|14218.19|14337.86|14217.86|10
1651737940000|2022-05-05 08:05:40|14337.79|14217.79|14341.48|14221.48|14341.48|14221.48|14337.79|14217.79|10
1651737950000|2022-05-05 08:05:50|14341.33|14221.33|14344.51|14224.51|14344.51|14224.51|14341.33|14221.33|10
1651737960000|2022-05-05 08:06:00|14345.4|14225.4|14352.25|14232.25|14352.25|14232.25|14345.4|14225.4|10
1651737970000|2022-05-05 08:06:10|14353.07|14233.07|14357.28|14237.28|14357.28|14237.28|14353.07|14233.07|10
1651737980000|2022-05-05 08:06:20|14357.63|14237.63|14360.52|14240.52|14360.75|14240.75|14357.63|14237.63|10
1651737990000|2022-05-05 08:06:30|14361.43|14241.43|14361.57|14241.57|14361.75|14241.75|14360.89|14240.89|10
1651738000000|2022-05-05 08:06:40|14361.81|14241.81|14360.58|14240.58|14361.81|14241.81|14360.58|14240.58|8
1651738010000|2022-05-05 08:06:50|14360.43|14240.43|14361.68|14241.68|14361.68|14241.68|14359.83|14239.83|9
1651738020000|2022-05-05 08:07:00|14361.67|14241.67|14362.82|14242.82|14362.82|14242.82|14361.61|14241.61|9
1651738030000|2022-05-05 08:07:10|14362.8|14242.8|14362.83|14242.83|14362.83|14242.83|14362.07|14242.07|10
1651738040000|2022-05-05 08:07:20|14363.16|14243.16|14364.04|14244.04|14364.04|14244.04|14362.88|14242.88|10
1651738050000|2022-05-05 08:07:30|14364|14244|14364.17|14244.17|14364.17|14244.17|14364|14244|3
1651738060000|2022-05-05 08:07:40|14364.23|14244.23|14362.7|14242.7|14364.23|14244.23|14362.7|14242.7|8
1651738070000|2022-05-05 08:07:50|14362.21|14242.21|14360.46|14240.46|14362.21|14242.21|14360.37|14240.37|10
1651738080000|2022-05-05 08:08:00|14360.36|14240.36|14360.19|14240.19|14360.38|14240.38|14359.89|14239.89|9
1651738090000|2022-05-05 08:08:10|14360.48|14240.48|14360.93|14240.93|14360.93|14240.93|14360.35|14240.35|9
1651738100000|2022-05-05 08:08:20|14361.02|14241.02|14361.48|14241.48|14361.54|14241.54|14360.6|14240.6|10
1651738110000|2022-05-05 08:08:30|14362.05|14242.05|14365.58|14245.58|14365.58|14245.58|14362.05|14242.05|10
1651738120000|2022-05-05 08:08:40|14365.65|14245.65|14365.65|14245.65|14365.94|14245.94|14365.65|14245.65|10
1651738130000|2022-05-05 08:08:50|14365.48|14245.48|14364.24|14244.24|14365.59|14245.59|14364.24|14244.24|10
1651738140000|2022-05-05 08:09:00|14363.9|14243.9|14362.91|14242.91|14363.9|14243.9|14362.91|14242.91|9
1651738150000|2022-05-05 08:09:10|14362.92|14242.92|14362.03|14242.03|14362.92|14242.92|14362.03|14242.03|8
1651738160000|2022-05-05 08:09:20|14362.04|14242.04|14362.6|14242.6|14362.81|14242.81|14362|14242|7
1651738170000|2022-05-05 08:09:30|14362.67|14242.67|14363|14243|14363.05|14243.05|14362.67|14242.67|10
1651738180000|2022-05-05 08:09:40|14362.74|14242.74|14362.73|14242.73|14362.78|14242.78|14362.62|14242.62|9
1651738190000|2022-05-05 08:09:50|14362.64|14242.64|14362.92|14242.92|14362.92|14242.92|14362.55|14242.55|9
1651738200000|2022-05-05 08:10:00|14362.66|14242.66|14362.21|14242.21|14362.77|14242.77|14362.21|14242.21|8
1651738210000|2022-05-05 08:10:10|14362.03|14242.03|14361.48|14241.48|14362.03|14242.03|14361.46|14241.46|10
1651738220000|2022-05-05 08:10:20|14361.44|14241.44|14361.15|14241.15|14361.49|14241.49|14361.15|14241.15|7
1651738230000|2022-05-05 08:10:30|14361.08|14241.08|14361.39|14241.39|14361.39|14241.39|14360.9|14240.9|10
1651738240000|2022-05-05 08:10:40|14361.48|14241.48|14363.35|14243.35|14363.35|14243.35|14361.48|14241.48|10
1651738250000|2022-05-05 08:10:50|14363.18|14243.18|14365.63|14245.63|14365.63|14245.63|14363.18|14243.18|10
1651738260000|2022-05-05 08:11:00|14365.77|14245.77|14369.69|14249.69|14369.69|14249.69|14365.77|14245.77|9
1651738270000|2022-05-05 08:11:10|14369.53|14249.53|14370.66|14250.66|14370.77|14250.77|14369.39|14249.39|10
1651738280000|2022-05-05 08:11:20|14370.56|14250.56|14371.37|14251.37|14371.37|14251.37|14370.56|14250.56|10
1651738290000|2022-05-05 08:11:30|14372.32|14252.32|14373.33|14253.33|14373.33|14253.33|14372.32|14252.32|8
1651738300000|2022-05-05 08:11:40|14373.72|14253.72|14373.05|14253.05|14373.74|14253.74|14372.96|14252.96|10
1651738310000|2022-05-05 08:11:50|14372.92|14252.92|14373.04|14253.04|14373.04|14253.04|14372.81|14252.81|9
1651738320000|2022-05-05 08:12:00|14373.29|14253.29|14374.78|14254.78|14374.78|14254.78|14373.29|14253.29|10
1651738330000|2022-05-05 08:12:10|14374.79|14254.79|14375.8|14255.8|14375.8|14255.8|14374.33|14254.33|9
1651738340000|2022-05-05 08:12:20|14374.99|14254.99|14375.66|14255.66|14375.66|14255.66|14374.99|14254.99|7
1651738350000|2022-05-05 08:12:30|14375.67|14255.67|14376.76|14256.76|14376.76|14256.76|14375.67|14255.67|7
1651738360000|2022-05-05 08:12:40|14376.99|14256.99|14379.95|14259.95|14379.95|14259.95|14376.99|14256.99|10
1651738370000|2022-05-05 08:12:50|14379.89|14259.89|14380.83|14260.83|14380.96|14260.96|14379.89|14259.89|9
1651738380000|2022-05-05 08:13:00|14380.9|14260.9|14381.55|14261.55|14381.55|14261.55|14380.9|14260.9|6
1651738390000|2022-05-05 08:13:10|14381.45|14261.45|14381.31|14261.31|14381.51|14261.51|14381.31|14261.31|8
1651738400000|2022-05-05 08:13:20|14381.26|14261.26|14385.1|14265.1|14385.1|14265.1|14381.24|14261.24|9
1651738410000|2022-05-05 08:13:30|14385.33|14265.33|14387.71|14267.71|14387.71|14267.71|14384.49|14264.49|10
1651738420000|2022-05-05 08:13:40|14388.14|14268.14|14389.37|14269.37|14389.37|14269.37|14388.14|14268.14|10
1651738430000|2022-05-05 08:13:50|14389.13|14269.13|14389.77|14269.77|14389.77|14269.77|14389.13|14269.13|9
1651738440000|2022-05-05 08:14:00|14389.8|14269.8|14388.14|14268.14|14389.81|14269.81|14388.1|14268.1|10
1651738450000|2022-05-05 08:14:10|14388.17|14268.17|14387.95|14267.95|14388.17|14268.17|14387.75|14267.75|9
1651738460000|2022-05-05 08:14:20|14387.68|14267.68|14390.07|14270.07|14390.11|14270.11|14387.68|14267.68|10
1651738470000|2022-05-05 08:14:30|14390.06|14270.06|14389.15|14269.15|14390.06|14270.06|14389.15|14269.15|9
1651738480000|2022-05-05 08:14:40|14389|14269|14388.43|14268.43|14389|14269|14388.43|14268.43|9
1651738490000|2022-05-05 08:14:50|14388.46|14268.46|14387.96|14267.96|14388.52|14268.52|14387.96|14267.96|10
1651738500000|2022-05-05 08:15:00|14388.03|14268.03|14387.55|14267.55|14388.06|14268.06|14387.55|14267.55|10
1651738510000|2022-05-05 08:15:10|14387.62|14267.62|14388.67|14268.67|14388.67|14268.67|14387.62|14267.62|9
1651738520000|2022-05-05 08:15:20|14388.86|14268.86|14390.08|14270.08|14390.08|14270.08|14388.86|14268.86|9
1651738530000|2022-05-05 08:15:30|14390.33|14270.33|14391.9|14271.9|14392.15|14272.15|14390.33|14270.33|10
1651738540000|2022-05-05 08:15:40|14391.96|14271.96|14391.71|14271.71|14392.26|14272.26|14391.65|14271.65|9
1651738550000|2022-05-05 08:15:50|14391.86|14271.86|14391.7|14271.7|14392.02|14272.02|14391.7|14271.7|10
1651738560000|2022-05-05 08:16:00|14391.92|14271.92|14392.97|14272.97|14392.97|14272.97|14391.92|14271.92|10
1651738570000|2022-05-05 08:16:10|14392.88|14272.88|14392.66|14272.66|14392.88|14272.88|14392.36|14272.36|8
1651738580000|2022-05-05 08:16:20|14392.73|14272.73|14394.11|14274.11|14394.11|14274.11|14392.73|14272.73|9
1651738590000|2022-05-05 08:16:30|14394.34|14274.34|14394.84|14274.84|14394.86|14274.86|14394.34|14274.34|10
1651738600000|2022-05-05 08:16:40|14394.86|14274.86|14393.45|14273.45|14395.01|14275.01|14393.37|14273.37|10
1651738610000|2022-05-05 08:16:50|14393.6|14273.6|14392.94|14272.94|14393.62|14273.62|14392.94|14272.94|8
1651738620000|2022-05-05 08:17:00|14392.81|14272.81|14391.21|14271.21|14392.81|14272.81|14391.21|14271.21|9
1651738630000|2022-05-05 08:17:10|14390.35|14270.35|14392.22|14272.22|14392.22|14272.22|14390.35|14270.35|10
1651738640000|2022-05-05 08:17:20|14392.26|14272.26|14391.13|14271.13|14392.26|14272.26|14391.13|14271.13|8
1651738650000|2022-05-05 08:17:30|14391.71|14271.71|14392.7|14272.7|14392.7|14272.7|14391.71|14271.71|10
1651738660000|2022-05-05 08:17:40|14392.8|14272.8|14393.29|14273.29|14393.29|14273.29|14392.8|14272.8|10
1651738670000|2022-05-05 08:17:50|14393.33|14273.33|14394.32|14274.32|14394.35|14274.35|14393.33|14273.33|10
1651738680000|2022-05-05 08:18:00|14394.81|14274.81|14393.82|14273.82|14394.88|14274.88|14393.77|14273.77|10
1651738690000|2022-05-05 08:18:10|14393.75|14273.75|14393.37|14273.37|14393.75|14273.75|14393.37|14273.37|8
1651738700000|2022-05-05 08:18:20|14393.33|14273.33|14393.31|14273.31|14393.34|14273.34|14393.26|14273.26|7
1651738710000|2022-05-05 08:18:30|14393.49|14273.49|14393.49|14273.49|14393.49|14273.49|14393.35|14273.35|7
1651738720000|2022-05-05 08:18:40|14392.69|14272.69|14392.43|14272.43|14392.69|14272.69|14392.43|14272.43|7
1651738730000|2022-05-05 08:18:50|14392.42|14272.42|14393|14273|14393|14273|14392.42|14272.42|8
1651738740000|2022-05-05 08:19:00|14393.1|14273.1|14393.98|14273.98|14393.98|14273.98|14393.08|14273.08|9
1651738750000|2022-05-05 08:19:10|14394.14|14274.14|14394.62|14274.62|14394.62|14274.62|14393.98|14273.98|10
1651738760000|2022-05-05 08:19:20|14394.6|14274.6|14395.65|14275.65|14395.65|14275.65|14394.6|14274.6|8
1651738770000|2022-05-05 08:19:30|14395.61|14275.61|14395.54|14275.54|14395.68|14275.68|14395.51|14275.51|10
1651738780000|2022-05-05 08:19:40|14395.37|14275.37|14395.25|14275.25|14395.49|14275.49|14395.2|14275.2|10
1651738790000|2022-05-05 08:19:50|14394.98|14274.98|14393.57|14273.57|14394.98|14274.98|14393.57|14273.57|10
1651738800000|2022-05-05 08:20:00|14393.53|14273.53|14392.56|14272.56|14393.53|14273.53|14392.56|14272.56|10
1651738810000|2022-05-05 08:20:10|14392.59|14272.59|14392.32|14272.32|14392.69|14272.69|14392.32|14272.32|10
1651738820000|2022-05-05 08:20:20|14392.43|14272.43|14393|14273|14393.09|14273.09|14392.43|14272.43|7
1651738830000|2022-05-05 08:20:30|14393.09|14273.09|14393.02|14273.02|14393.11|14273.11|14392.85|14272.85|6
1651738840000|2022-05-05 08:20:40|14392.96|14272.96|14392.48|14272.48|14393.06|14273.06|14392.48|14272.48|10
1651738850000|2022-05-05 08:20:50|14392.47|14272.47|14392.6|14272.6|14392.6|14272.6|14392.39|14272.39|6
1651738860000|2022-05-05 08:21:00|14392.66|14272.66|14392.68|14272.68|14392.78|14272.78|14392.64|14272.64|9
1651738870000|2022-05-05 08:21:10|14392.64|14272.64|14392.07|14272.07|14392.64|14272.64|14392.07|14272.07|8
1651738880000|2022-05-05 08:21:20|14392.1|14272.1|14392.29|14272.29|14392.37|14272.37|14391.92|14271.92|8
1651738890000|2022-05-05 08:21:30|14392.25|14272.25|14391.79|14271.79|14392.28|14272.28|14391.79|14271.79|8
1651738900000|2022-05-05 08:21:40|14391.62|14271.62|14391.88|14271.88|14392.03|14272.03|14391.62|14271.62|7
1651738910000|2022-05-05 08:21:50|14391.87|14271.87|14391.6|14271.6|14392.01|14272.01|14391.6|14271.6|8
1651738920000|2022-05-05 08:22:00|14391.63|14271.63|14390.08|14270.08|14391.63|14271.63|14390.08|14270.08|9
1651738930000|2022-05-05 08:22:10|14389.88|14269.88|14387.8|14267.8|14389.88|14269.88|14387.8|14267.8|10
1651738940000|2022-05-05 08:22:20|14387.71|14267.71|14387.09|14267.09|14387.78|14267.78|14387.09|14267.09|9
1651738950000|2022-05-05 08:22:30|14387.01|14267.01|14387.25|14267.25|14387.25|14267.25|14386.79|14266.79|7
1651738960000|2022-05-05 08:22:40|14387.58|14267.58|14386.5|14266.5|14387.77|14267.77|14386.5|14266.5|10
1651738970000|2022-05-05 08:22:50|14385.97|14265.97|14384.76|14264.76|14385.97|14265.97|14384.73|14264.73|10
1651738980000|2022-05-05 08:23:00|14384.73|14264.73|14383.87|14263.87|14384.73|14264.73|14383.79|14263.79|10
1651738990000|2022-05-05 08:23:10|14383.9|14263.9|14383.83|14263.83|14384.22|14264.22|14383.83|14263.83|10
1651739000000|2022-05-05 08:23:20|14383.82|14263.82|14384.49|14264.49|14384.49|14264.49|14383.63|14263.63|9
1651739010000|2022-05-05 08:23:30|14384.62|14264.62|14386|14266|14386.15|14266.15|14384.62|14264.62|9
1651739020000|2022-05-05 08:23:40|14386.37|14266.37|14385.69|14265.69|14386.53|14266.53|14385.69|14265.69|10
1651739030000|2022-05-05 08:23:50|14385.74|14265.74|14386.13|14266.13|14386.34|14266.34|14385.74|14265.74|10
1651739040000|2022-05-05 08:24:00|14386.23|14266.23|14385.67|14265.67|14386.24|14266.24|14385.67|14265.67|7
1651739050000|2022-05-05 08:24:10|14385.15|14265.15|14384.32|14264.32|14385.15|14265.15|14384.32|14264.32|9
1651739060000|2022-05-05 08:24:20|14384.1|14264.1|14382.99|14262.99|14384.21|14264.21|14382.99|14262.99|8
1651739070000|2022-05-05 08:24:30|14383.01|14263.01|14383.13|14263.13|14383.13|14263.13|14382.62|14262.62|6
1651739080000|2022-05-05 08:24:40|14383.08|14263.08|14382.84|14262.84|14383.08|14263.08|14382.82|14262.82|8
1651739090000|2022-05-05 08:24:50|14382.86|14262.86|14382.86|14262.86|14382.9|14262.9|14382.7|14262.7|9
1651739100000|2022-05-05 08:25:00|14382.93|14262.93|14381.62|14261.62|14383.08|14263.08|14381.62|14261.62|10
1651739110000|2022-05-05 08:25:10|14381.27|14261.27|14379.56|14259.56|14381.27|14261.27|14379.56|14259.56|10
1651739120000|2022-05-05 08:25:20|14377.23|14257.23|14375.44|14255.44|14377.24|14257.24|14375.27|14255.27|9
1651739130000|2022-05-05 08:25:30|14374.93|14254.93|14375.92|14255.92|14375.92|14255.92|14374.93|14254.93|10
1651739140000|2022-05-05 08:25:40|14376.07|14256.07|14376.8|14256.8|14376.8|14256.8|14375.9|14255.9|10
1651739150000|2022-05-05 08:25:50|14376.68|14256.68|14377.21|14257.21|14377.21|14257.21|14376.68|14256.68|8
1651739160000|2022-05-05 08:26:00|14377.31|14257.31|14376.62|14256.62|14377.31|14257.31|14376.41|14256.41|10
1651739170000|2022-05-05 08:26:10|14376.69|14256.69|14376.24|14256.24|14376.74|14256.74|14376.23|14256.23|9
1651739180000|2022-05-05 08:26:20|14376.14|14256.14|14376.84|14256.84|14376.84|14256.84|14375.73|14255.73|10
1651739190000|2022-05-05 08:26:30|14376.96|14256.96|14377.34|14257.34|14377.45|14257.45|14376.96|14256.96|9
1651739200000|2022-05-05 08:26:40|14377.33|14257.33|14377.55|14257.55|14377.56|14257.56|14377.31|14257.31|6
1651739210000|2022-05-05 08:26:50|14377.68|14257.68|14378.39|14258.39|14378.39|14258.39|14377.67|14257.67|9
1651739220000|2022-05-05 08:27:00|14378.42|14258.42|14378.7|14258.7|14378.91|14258.91|14378.42|14258.42|10
1651739230000|2022-05-05 08:27:10|14378.82|14258.82|14378.34|14258.34|14378.87|14258.87|14378.34|14258.34|8
1651739240000|2022-05-05 08:27:20|14378.28|14258.28|14376.02|14256.02|14378.28|14258.28|14376.02|14256.02|9
1651739250000|2022-05-05 08:27:30|14375.31|14255.31|14374.17|14254.17|14375.31|14255.31|14374.17|14254.17|8
1651739260000|2022-05-05 08:27:40|14374.05|14254.05|14372.11|14252.11|14374.05|14254.05|14372.11|14252.11|8
1651739270000|2022-05-05 08:27:50|14371.78|14251.78|14372.05|14252.05|14372.05|14252.05|14371.39|14251.39|10
1651739280000|2022-05-05 08:28:00|14372.18|14252.18|14373.04|14253.04|14373.12|14253.12|14372.18|14252.18|10
1651739290000|2022-05-05 08:28:10|14373.08|14253.08|14373.56|14253.56|14373.56|14253.56|14372.91|14252.91|10
1651739300000|2022-05-05 08:28:20|14373.59|14253.59|14373.64|14253.64|14373.81|14253.81|14373.58|14253.58|10
1651739310000|2022-05-05 08:28:30|14373.63|14253.63|14373.5|14253.5|14373.63|14253.63|14373.08|14253.08|10
1651739320000|2022-05-05 08:28:40|14373.42|14253.42|14373.46|14253.46|14373.53|14253.53|14373.39|14253.39|7
1651739330000|2022-05-05 08:28:50|14373.41|14253.41|14373.03|14253.03|14373.41|14253.41|14373.03|14253.03|7
1651739340000|2022-05-05 08:29:00|14372.96|14252.96|14372.44|14252.44|14372.96|14252.96|14372.44|14252.44|7
1651739350000|2022-05-05 08:29:10|14372.28|14252.28|14371.62|14251.62|14372.28|14252.28|14371.62|14251.62|7
1651739360000|2022-05-05 08:29:20|14371.37|14251.37|14370.3|14250.3|14371.37|14251.37|14370.3|14250.3|9
1651739370000|2022-05-05 08:29:30|14370.4|14250.4|14366.81|14246.81|14370.44|14250.44|14366.81|14246.81|9
1651739380000|2022-05-05 08:29:40|14366.79|14246.79|14366.44|14246.44|14366.79|14246.79|14366.34|14246.34|9
1651739390000|2022-05-05 08:29:50|14366.47|14246.47|14366.96|14246.96|14366.96|14246.96|14366.08|14246.08|9
1651739400000|2022-05-05 08:30:00|14366.91|14246.91|14367.18|14247.18|14367.51|14247.51|14366.91|14246.91|9
1651739410000|2022-05-05 08:30:10|14367.06|14247.06|14365.95|14245.95|14367.06|14247.06|14365.95|14245.95|10
1651739420000|2022-05-05 08:30:20|14365.43|14245.43|14363.79|14243.79|14365.43|14245.43|14363.65|14243.65|10
1651739430000|2022-05-05 08:30:30|14363.75|14243.75|14362.92|14242.92|14363.75|14243.75|14362.92|14242.92|10
1651739440000|2022-05-05 08:30:40|14362.84|14242.84|14362.47|14242.47|14362.84|14242.84|14362.4|14242.4|10
1651739450000|2022-05-05 08:30:50|14362.49|14242.49|14361.29|14241.29|14362.79|14242.79|14361.29|14241.29|8
1651739460000|2022-05-05 08:31:00|14361.25|14241.25|14361.45|14241.45|14361.45|14241.45|14360.48|14240.48|10
1651739470000|2022-05-05 08:31:10|14361.74|14241.74|14361.69|14241.69|14361.86|14241.86|14361.31|14241.31|10
1651739480000|2022-05-05 08:31:20|14361.96|14241.96|14362.25|14242.25|14362.25|14242.25|14361.94|14241.94|8
1651739490000|2022-05-05 08:31:30|14362.27|14242.27|14362.86|14242.86|14362.86|14242.86|14362.25|14242.25|10
1651739500000|2022-05-05 08:31:40|14362.89|14242.89|14363.02|14243.02|14363.3|14243.3|14362.89|14242.89|10
1651739510000|2022-05-05 08:31:50|14362.73|14242.73|14362.75|14242.75|14362.79|14242.79|14362.39|14242.39|9
1651739520000|2022-05-05 08:32:00|14362.71|14242.71|14362.91|14242.91|14362.91|14242.91|14362.56|14242.56|9
1651739530000|2022-05-05 08:32:10|14362.99|14242.99|14362.22|14242.22|14363|14243|14362.11|14242.11|10
1651739540000|2022-05-05 08:32:20|14362.07|14242.07|14361.23|14241.23|14362.17|14242.17|14361.06|14241.06|9
1651739550000|2022-05-05 08:32:30|14361.22|14241.22|14360.65|14240.65|14361.22|14241.22|14360.6|14240.6|8
1651739560000|2022-05-05 08:32:40|14360.77|14240.77|14360.26|14240.26|14360.81|14240.81|14360.26|14240.26|8
1651739570000|2022-05-05 08:32:50|14360.06|14240.06|14360.06|14240.06|14360.14|14240.14|14359.96|14239.96|8
1651739580000|2022-05-05 08:33:00|14359.97|14239.97|14359.83|14239.83|14359.97|14239.97|14359.77|14239.77|7
1651739590000|2022-05-05 08:33:10|14359.76|14239.76|14358.93|14238.93|14359.76|14239.76|14358.93|14238.93|8
1651739600000|2022-05-05 08:33:20|14358.58|14238.58|14357.65|14237.65|14358.62|14238.62|14357.65|14237.65|8
1651739610000|2022-05-05 08:33:30|14357.51|14237.51|14358.34|14238.34|14358.53|14238.53|14357.34|14237.34|10
1651739620000|2022-05-05 08:33:40|14358.37|14238.37|14357.48|14237.48|14358.37|14238.37|14357.48|14237.48|10
1651739630000|2022-05-05 08:33:50|14357.08|14237.08|14356.52|14236.52|14357.15|14237.15|14356.18|14236.18|9
1651739640000|2022-05-05 08:34:00|14356.55|14236.55|14356.38|14236.38|14356.57|14236.57|14356.16|14236.16|9
1651739650000|2022-05-05 08:34:10|14356.36|14236.36|14354.88|14234.88|14356.38|14236.38|14354.88|14234.88|9
1651739660000|2022-05-05 08:34:20|14354.5|14234.5|14354.63|14234.63|14354.78|14234.78|14354.37|14234.37|10
1651739670000|2022-05-05 08:34:30|14354.47|14234.47|14353.67|14233.67|14354.47|14234.47|14353.67|14233.67|10
1651739680000|2022-05-05 08:34:40|14353.37|14233.37|14345.43|14225.43|14353.37|14233.37|14345.43|14225.43|10
1651739690000|2022-05-05 08:34:50|14345.32|14225.32|14344.52|14224.52|14345.42|14225.42|14344.52|14224.52|9
1651739700000|2022-05-05 08:35:00|14344.58|14224.58|14343.9|14223.9|14344.81|14224.81|14343.9|14223.9|10
1651739710000|2022-05-05 08:35:10|14343.8|14223.8|14342.34|14222.34|14343.91|14223.91|14342.34|14222.34|10
1651739720000|2022-05-05 08:35:20|14341.62|14221.62|14339.05|14219.05|14341.62|14221.62|14339.05|14219.05|9
1651739730000|2022-05-05 08:35:30|14339.31|14219.31|14341.37|14221.37|14341.37|14221.37|14339.31|14219.31|10
1651739740000|2022-05-05 08:35:40|14341.29|14221.29|14341.68|14221.68|14341.77|14221.77|14341.29|14221.29|9
1651739750000|2022-05-05 08:35:50|14341.71|14221.71|14340.87|14220.87|14341.71|14221.71|14340.81|14220.81|8
1651739760000|2022-05-05 08:36:00|14340.78|14220.78|14340.95|14220.95|14340.95|14220.95|14339.99|14219.99|10
1651739770000|2022-05-05 08:36:10|14341.18|14221.18|14342.35|14222.35|14342.59|14222.59|14341.18|14221.18|10
1651739780000|2022-05-05 08:36:20|14342.29|14222.29|14342.9|14222.9|14342.91|14222.91|14342.21|14222.21|10
1651739790000|2022-05-05 08:36:30|14343.05|14223.05|14343.63|14223.63|14343.63|14223.63|14343.05|14223.05|9
1651739800000|2022-05-05 08:36:40|14343.62|14223.62|14343.4|14223.4|14344.05|14224.05|14343.31|14223.31|9
1651739810000|2022-05-05 08:36:50|14343.42|14223.42|14343.04|14223.04|14343.48|14223.48|14343.01|14223.01|10
1651739820000|2022-05-05 08:37:00|14343.02|14223.02|14342.77|14222.77|14343.02|14223.02|14342.64|14222.64|9
1651739830000|2022-05-05 08:37:10|14342.73|14222.73|14342.3|14222.3|14342.74|14222.74|14342.3|14222.3|8
1651739840000|2022-05-05 08:37:20|14342.2|14222.2|14340.92|14220.92|14342.27|14222.27|14340.92|14220.92|10
1651739850000|2022-05-05 08:37:30|14340.9|14220.9|14340.33|14220.33|14340.9|14220.9|14340.27|14220.27|9
1651739860000|2022-05-05 08:37:40|14340.16|14220.16|14340.01|14220.01|14340.16|14220.16|14339.61|14219.61|10
1651739870000|2022-05-05 08:37:50|14339.98|14219.98|14339.97|14219.97|14340.11|14220.11|14339.97|14219.97|7
1651739880000|2022-05-05 08:38:00|14340.16|14220.16|14339.74|14219.74|14340.16|14220.16|14339.01|14219.01|10
1651739890000|2022-05-05 08:38:10|14339.94|14219.94|14341.27|14221.27|14341.27|14221.27|14339.94|14219.94|8
1651739900000|2022-05-05 08:38:20|14341.32|14221.32|14341.79|14221.79|14341.94|14221.94|14341.32|14221.32|9
1651739910000|2022-05-05 08:38:30|14341.78|14221.78|14342.37|14222.37|14342.49|14222.49|14341.73|14221.73|10
1651739920000|2022-05-05 08:38:40|14342.39|14222.39|14341.09|14221.09|14342.39|14222.39|14340.92|14220.92|9
1651739930000|2022-05-05 08:38:50|14340.91|14220.91|14341.32|14221.32|14341.37|14221.37|14340.9|14220.9|8
1651739940000|2022-05-05 08:39:00|14341.63|14221.63|14342.04|14222.04|14342.04|14222.04|14341.6|14221.6|7
1651739950000|2022-05-05 08:39:10|14342.86|14222.86|14342.13|14222.13|14342.91|14222.91|14342.13|14222.13|8
1651739960000|2022-05-05 08:39:20|14342.28|14222.28|14341.97|14221.97|14342.28|14222.28|14341.81|14221.81|10
1651739970000|2022-05-05 08:39:30|14341.95|14221.95|14341.86|14221.86|14342.03|14222.03|14341.81|14221.81|9
1651739980000|2022-05-05 08:39:40|14341.9|14221.9|14341.74|14221.74|14341.99|14221.99|14341.71|14221.71|10
1651739990000|2022-05-05 08:39:50|14341.77|14221.77|14342.14|14222.14|14342.43|14222.43|14341.77|14221.77|10
1651740000000|2022-05-05 08:40:00|14342.08|14222.08|14342.41|14222.41|14342.53|14222.53|14342.08|14222.08|9
1651740010000|2022-05-05 08:40:10|14342.44|14222.44|14342.3|14222.3|14342.44|14222.44|14342.16|14222.16|10
1651740020000|2022-05-05 08:40:20|14342.28|14222.28|14342.37|14222.37|14342.37|14222.37|14342.02|14222.02|7
1651740030000|2022-05-05 08:40:30|14341.72|14221.72|14340.69|14220.69|14341.72|14221.72|14340.69|14220.69|10
1651740040000|2022-05-05 08:40:40|14340.79|14220.79|14338.77|14218.77|14340.79|14220.79|14338.77|14218.77|9
1651740050000|2022-05-05 08:40:50|14338.51|14218.51|14335.74|14215.74|14338.51|14218.51|14335.65|14215.65|10
1651740060000|2022-05-05 08:41:00|14335.82|14215.82|14336.05|14216.05|14336.15|14216.15|14335.82|14215.82|9
1651740070000|2022-05-05 08:41:10|14336.12|14216.12|14335.48|14215.48|14336.12|14216.12|14335.16|14215.16|9
1651740080000|2022-05-05 08:41:20|14335.39|14215.39|14333.98|14213.98|14335.39|14215.39|14333.98|14213.98|9
1651740090000|2022-05-05 08:41:30|14334.06|14214.06|14333.55|14213.55|14334.06|14214.06|14333.5|14213.5|8
1651740100000|2022-05-05 08:41:40|14333.47|14213.47|14334.21|14214.21|14334.21|14214.21|14333.35|14213.35|9
1651740110000|2022-05-05 08:41:50|14334.29|14214.29|14334.22|14214.22|14334.45|14214.45|14334.19|14214.19|9
1651740120000|2022-05-05 08:42:00|14334.03|14214.03|14332.43|14212.43|14334.03|14214.03|14332.43|14212.43|9
1651740130000|2022-05-05 08:42:10|14332.38|14212.38|14328.74|14208.74|14332.38|14212.38|14328.74|14208.74|10
1651740140000|2022-05-05 08:42:20|14328.31|14208.31|14324.42|14204.42|14328.31|14208.31|14324.42|14204.42|10
1651740150000|2022-05-05 08:42:30|14324.04|14204.04|14322.31|14202.31|14324.04|14204.04|14322.25|14202.25|10
1651740160000|2022-05-05 08:42:40|14322.23|14202.23|14321.28|14201.28|14322.23|14202.23|14321.28|14201.28|10
1651740170000|2022-05-05 08:42:50|14321.34|14201.34|14318.43|14198.43|14321.43|14201.43|14318.43|14198.43|10
1651740180000|2022-05-05 08:43:00|14318.28|14198.28|14318.06|14198.06|14318.54|14198.54|14318.06|14198.06|10
1651740190000|2022-05-05 08:43:10|14317.67|14197.67|14313.95|14193.95|14317.67|14197.67|14313.95|14193.95|8
1651740200000|2022-05-05 08:43:20|14312.38|14192.38|14309.67|14189.67|14312.38|14192.38|14308.75|14188.75|10
1651740210000|2022-05-05 08:43:30|14309.92|14189.92|14309.01|14189.01|14310.49|14190.49|14309.01|14189.01|10
1651740220000|2022-05-05 08:43:40|14308.7|14188.7|14306.08|14186.08|14308.7|14188.7|14306.08|14186.08|10
1651740230000|2022-05-05 08:43:50|14306.12|14186.12|14306.32|14186.32|14306.32|14186.32|14305.79|14185.79|9
1651740240000|2022-05-05 08:44:00|14305.6|14185.6|14304.4|14184.4|14305.6|14185.6|14303.7|14183.7|10
1651740250000|2022-05-05 08:44:10|14304.5|14184.5|14307.07|14187.07|14307.07|14187.07|14304.5|14184.5|9
1651740260000|2022-05-05 08:44:20|14307.38|14187.38|14307.92|14187.92|14307.92|14187.92|14307.38|14187.38|9
1651740270000|2022-05-05 08:44:30|14307.5|14187.5|14309.01|14189.01|14309.01|14189.01|14307.32|14187.32|8
1651740280000|2022-05-05 08:44:40|14309.18|14189.18|14310.12|14190.12|14310.14|14190.14|14309.18|14189.18|10
1651740290000|2022-05-05 08:44:50|14311.22|14191.22|14312.86|14192.86|14313.05|14193.05|14311.22|14191.22|10
1651740300000|2022-05-05 08:45:00|14312.28|14192.28|14309.69|14189.69|14312.58|14192.58|14309.69|14189.69|10
1651740310000|2022-05-05 08:45:10|14311.3|14191.3|14309.04|14189.04|14311.3|14191.3|14308.22|14188.22|10
1651740320000|2022-05-05 08:45:20|14308.16|14188.16|14306.41|14186.41|14308.46|14188.46|14306.41|14186.41|10
1651740330000|2022-05-05 08:45:30|14306.39|14186.39|14306.19|14186.19|14306.39|14186.39|14305.64|14185.64|10
1651740340000|2022-05-05 08:45:40|14305.96|14185.96|14307.38|14187.38|14308.66|14188.66|14305.96|14185.96|10
1651740350000|2022-05-05 08:45:50|14308.52|14188.52|14309.86|14189.86|14309.86|14189.86|14308.52|14188.52|9
1651740360000|2022-05-05 08:46:00|14309.28|14189.28|14309.39|14189.39|14309.61|14189.61|14308.74|14188.74|10
1651740370000|2022-05-05 08:46:10|14309.43|14189.43|14310.96|14190.96|14311.38|14191.38|14309.43|14189.43|10
1651740380000|2022-05-05 08:46:20|14311.49|14191.49|14313.67|14193.67|14314.08|14194.08|14311.49|14191.49|10
1651740390000|2022-05-05 08:46:30|14313.76|14193.76|14315.72|14195.72|14316.22|14196.22|14313.76|14193.76|10
1651740400000|2022-05-05 08:46:40|14315.79|14195.79|14315.65|14195.65|14316.42|14196.42|14315.38|14195.38|10
1651740410000|2022-05-05 08:46:50|14315.73|14195.73|14315.73|14195.73|14316.1|14196.1|14315.54|14195.54|10
1651740420000|2022-05-05 08:47:00|14315.46|14195.46|14316.19|14196.19|14316.19|14196.19|14315.46|14195.46|9
1651740430000|2022-05-05 08:47:10|14316.15|14196.15|14316.87|14196.87|14316.87|14196.87|14316.15|14196.15|7
1651740440000|2022-05-05 08:47:20|14316.68|14196.68|14317.13|14197.13|14317.21|14197.21|14316.68|14196.68|10
1651740450000|2022-05-05 08:47:30|14316.65|14196.65|14316.65|14196.65|14317.01|14197.01|14316.47|14196.47|9
1651740460000|2022-05-05 08:47:40|14317.09|14197.09|14317.39|14197.39|14317.64|14197.64|14316.7|14196.7|8
1651740470000|2022-05-05 08:47:50|14317.51|14197.51|14317.66|14197.66|14317.66|14197.66|14317.4|14197.4|7
1651740480000|2022-05-05 08:48:00|14317.55|14197.55|14318.92|14198.92|14318.92|14198.92|14317.24|14197.24|10
1651740490000|2022-05-05 08:48:10|14318.96|14198.96|14318.12|14198.12|14319.37|14199.37|14318.12|14198.12|10
1651740500000|2022-05-05 08:48:20|14317.87|14197.87|14317.93|14197.93|14318.26|14198.26|14317.72|14197.72|10
1651740510000|2022-05-05 08:48:30|14317.9|14197.9|14318.51|14198.51|14318.51|14198.51|14317.9|14197.9|9
1651740520000|2022-05-05 08:48:40|14318.6|14198.6|14318.78|14198.78|14318.85|14198.85|14318.59|14198.59|9
1651740530000|2022-05-05 08:48:50|14318.84|14198.84|14319.44|14199.44|14319.44|14199.44|14318.84|14198.84|9
1651740540000|2022-05-05 08:49:00|14319.53|14199.53|14319.67|14199.67|14319.67|14199.67|14319.39|14199.39|8
1651740550000|2022-05-05 08:49:10|14319.65|14199.65|14321.87|14201.87|14321.87|14201.87|14319.65|14199.65|10
1651740560000|2022-05-05 08:49:20|14321.93|14201.93|14325.52|14205.52|14325.52|14205.52|14321.93|14201.93|10
1651740570000|2022-05-05 08:49:30|14325.66|14205.66|14330.25|14210.25|14330.25|14210.25|14325.57|14205.57|10
1651740580000|2022-05-05 08:49:40|14331.93|14211.93|14333.36|14213.36|14333.76|14213.76|14331.93|14211.93|10
1651740590000|2022-05-05 08:49:50|14333.53|14213.53|14332.81|14212.81|14333.64|14213.64|14332.81|14212.81|9
1651740600000|2022-05-05 08:50:00|14332.84|14212.84|14333.17|14213.17|14333.17|14213.17|14332.74|14212.74|9
1651740610000|2022-05-05 08:50:10|14333.28|14213.28|14333.3|14213.3|14333.37|14213.37|14333.26|14213.26|9
1651740620000|2022-05-05 08:50:20|14333.22|14213.22|14332.67|14212.67|14333.22|14213.22|14332.67|14212.67|7
1651740630000|2022-05-05 08:50:30|14332.81|14212.81|14332.95|14212.95|14332.95|14212.95|14332.67|14212.67|10
1651740640000|2022-05-05 08:50:40|14333.02|14213.02|14334.39|14214.39|14334.58|14214.58|14332.71|14212.71|9
1651740650000|2022-05-05 08:50:50|14334.62|14214.62|14334.28|14214.28|14334.62|14214.62|14334.11|14214.11|9
1651740660000|2022-05-05 08:51:00|14334.33|14214.33|14334.12|14214.12|14334.33|14214.33|14334.09|14214.09|8
1651740670000|2022-05-05 08:51:10|14333.96|14213.96|14334.22|14214.22|14334.33|14214.33|14333.96|14213.96|10
1651740680000|2022-05-05 08:51:20|14334.2|14214.2|14334.72|14214.72|14334.72|14214.72|14333.99|14213.99|10
1651740690000|2022-05-05 08:51:30|14334.47|14214.47|14334.77|14214.77|14334.84|14214.84|14334.47|14214.47|9
1651740700000|2022-05-05 08:51:40|14335.13|14215.13|14334.51|14214.51|14335.16|14215.16|14334.24|14214.24|9
1651740710000|2022-05-05 08:51:50|14334.45|14214.45|14334.98|14214.98|14335.13|14215.13|14334.45|14214.45|9
1651740720000|2022-05-05 08:52:00|14335.03|14215.03|14335.02|14215.02|14335.03|14215.03|14334.83|14214.83|9
1651740730000|2022-05-05 08:52:10|14334.97|14214.97|14334.94|14214.94|14335.02|14215.02|14334.8|14214.8|9
1651740740000|2022-05-05 08:52:20|14334.83|14214.83|14335.36|14215.36|14335.5|14215.5|14334.83|14214.83|9
1651740750000|2022-05-05 08:52:30|14335.21|14215.21|14334.3|14214.3|14335.21|14215.21|14334.3|14214.3|9
1651740760000|2022-05-05 08:52:40|14334.22|14214.22|14334.45|14214.45|14334.47|14214.47|14334.2|14214.2|7
1651740770000|2022-05-05 08:52:50|14334.38|14214.38|14334.19|14214.19|14334.64|14214.64|14334.19|14214.19|9
1651740780000|2022-05-05 08:53:00|14334.08|14214.08|14333.75|14213.75|14334.29|14214.29|14333.74|14213.74|10
1651740790000|2022-05-05 08:53:10|14333.79|14213.79|14333.22|14213.22|14333.81|14213.81|14333.22|14213.22|10
1651740800000|2022-05-05 08:53:20|14333.23|14213.23|14334.45|14214.45|14334.45|14214.45|14333.23|14213.23|8
1651740810000|2022-05-05 08:53:30|14334.29|14214.29|14333.88|14213.88|14334.42|14214.42|14333.88|14213.88|7
1651740820000|2022-05-05 08:53:40|14333.82|14213.82|14333.61|14213.61|14333.82|14213.82|14333.61|14213.61|9
1651740830000|2022-05-05 08:53:50|14333.6|14213.6|14333.69|14213.69|14333.73|14213.73|14333.46|14213.46|10
1651740840000|2022-05-05 08:54:00|14333.6|14213.6|14333.16|14213.16|14333.61|14213.61|14333.06|14213.06|8
1651740850000|2022-05-05 08:54:10|14333.14|14213.14|14333.79|14213.79|14333.91|14213.91|14333.08|14213.08|10
1651740860000|2022-05-05 08:54:20|14333.73|14213.73|14333.36|14213.36|14333.73|14213.73|14333.19|14213.19|9
1651740870000|2022-05-05 08:54:30|14333.3|14213.3|14332.97|14212.97|14333.4|14213.4|14332.97|14212.97|10
1651740880000|2022-05-05 08:54:40|14332.92|14212.92|14332.46|14212.46|14332.99|14212.99|14332.46|14212.46|9
1651740890000|2022-05-05 08:54:50|14332.62|14212.62|14332.35|14212.35|14332.72|14212.72|14332.35|14212.35|8
1651740900000|2022-05-05 08:55:00|14332.2|14212.2|14329.54|14209.54|14332.2|14212.2|14329.54|14209.54|9
1651740910000|2022-05-05 08:55:10|14329.84|14209.84|14328.87|14208.87|14329.85|14209.85|14328.87|14208.87|8
1651740920000|2022-05-05 08:55:20|14328.96|14208.96|14327.19|14207.19|14328.96|14208.96|14327.19|14207.19|6
1651740930000|2022-05-05 08:55:30|14327.14|14207.14|14325.79|14205.79|14327.14|14207.14|14325.79|14205.79|9
1651740940000|2022-05-05 08:55:40|14325.65|14205.65|14325.42|14205.42|14325.65|14205.65|14325.42|14205.42|7
1651740950000|2022-05-05 08:55:50|14325.35|14205.35|14326.06|14206.06|14326.06|14206.06|14325.3|14205.3|6
1651740960000|2022-05-05 08:56:00|14326.11|14206.11|14323.67|14203.67|14326.11|14206.11|14323.67|14203.67|8
1651740970000|2022-05-05 08:56:10|14323.13|14203.13|14319.84|14199.84|14323.15|14203.15|14319.84|14199.84|10
1651740980000|2022-05-05 08:56:20|14319.23|14199.23|14318.1|14198.1|14319.23|14199.23|14317.35|14197.35|8
1651740990000|2022-05-05 08:56:30|14318.08|14198.08|14316.82|14196.82|14318.08|14198.08|14316.82|14196.82|8
1651741000000|2022-05-05 08:56:40|14316.77|14196.77|14315.06|14195.06|14316.77|14196.77|14315.06|14195.06|10
1651741010000|2022-05-05 08:56:50|14314.91|14194.91|14310.41|14190.41|14314.91|14194.91|14310.41|14190.41|10
1651741020000|2022-05-05 08:57:00|14310.46|14190.46|14308.93|14188.93|14310.52|14190.52|14308.93|14188.93|10
1651741030000|2022-05-05 08:57:10|14309.03|14189.03|14309.95|14189.95|14309.95|14189.95|14309.03|14189.03|10
1651741040000|2022-05-05 08:57:20|14310.04|14190.04|14310.48|14190.48|14310.77|14190.77|14310.04|14190.04|9
1651741050000|2022-05-05 08:57:30|14310.49|14190.49|14309.46|14189.46|14310.59|14190.59|14309.46|14189.46|9
1651741060000|2022-05-05 08:57:40|14309.33|14189.33|14308.13|14188.13|14309.33|14189.33|14308.13|14188.13|10
1651741070000|2022-05-05 08:57:50|14308.12|14188.12|14307.09|14187.09|14308.18|14188.18|14307.09|14187.09|10
1651741080000|2022-05-05 08:58:00|14306.35|14186.35|14305.82|14185.82|14306.35|14186.35|14305.43|14185.43|9
1651741090000|2022-05-05 08:58:10|14306.05|14186.05|14305.33|14185.33|14306.05|14186.05|14305.22|14185.22|10
1651741100000|2022-05-05 08:58:20|14305.08|14185.08|14302.14|14182.14|14305.08|14185.08|14302.14|14182.14|10
1651741110000|2022-05-05 08:58:30|14300.8|14180.8|14300.71|14180.71|14300.8|14180.8|14299.94|14179.94|9
1651741120000|2022-05-05 08:58:40|14301.26|14181.26|14300.79|14180.79|14301.89|14181.89|14300.79|14180.79|10
1651741130000|2022-05-05 08:58:50|14300.63|14180.63|14299.99|14179.99|14300.63|14180.63|14298.87|14178.87|10
1651741140000|2022-05-05 08:59:00|14300.13|14180.13|14302.39|14182.39|14302.39|14182.39|14299.94|14179.94|10
1651741150000|2022-05-05 08:59:10|14302.59|14182.59|14303.9|14183.9|14303.9|14183.9|14302.59|14182.59|10
1651741160000|2022-05-05 08:59:20|14304.06|14184.06|14306.65|14186.65|14306.74|14186.74|14304.06|14184.06|10
1651741170000|2022-05-05 08:59:30|14306.55|14186.55|14306.4|14186.4|14307.19|14187.19|14306.4|14186.4|10
1651741180000|2022-05-05 08:59:40|14306.54|14186.54|14306.42|14186.42|14306.54|14186.54|14306.22|14186.22|10
1651741190000|2022-05-05 08:59:50|14306.35|14186.35|14306.33|14186.33|14307.05|14187.05|14306.28|14186.28|7
1651741200000|2022-05-05 09:00:00|14306.35|14186.35|14305.97|14185.97|14307.14|14187.14|14305.97|14185.97|8
1651741210000|2022-05-05 09:00:10|14305.81|14185.81|14305.08|14185.08|14305.81|14185.81|14304.97|14184.97|9
1651741220000|2022-05-05 09:00:20|14305.1|14185.1|14307.44|14187.44|14307.44|14187.44|14305.1|14185.1|10
1651741230000|2022-05-05 09:00:30|14307.4|14187.4|14307.69|14187.69|14307.69|14187.69|14307.29|14187.29|8
1651741240000|2022-05-05 09:00:40|14307.66|14187.66|14307.28|14187.28|14307.66|14187.66|14307.16|14187.16|8
1651741250000|2022-05-05 09:00:50|14307.05|14187.05|14308.45|14188.45|14308.45|14188.45|14307.05|14187.05|9
1651741260000|2022-05-05 09:01:00|14308.48|14188.48|14309.24|14189.24|14309.24|14189.24|14308.22|14188.22|10
1651741270000|2022-05-05 09:01:10|14309.78|14189.78|14310.51|14190.51|14310.51|14190.51|14309.78|14189.78|7
1651741280000|2022-05-05 09:01:20|14310.47|14190.47|14312.33|14192.33|14312.34|14192.34|14310.47|14190.47|10
1651741290000|2022-05-05 09:01:30|14312.18|14192.18|14313.45|14193.45|14313.61|14193.61|14312.13|14192.13|9
1651741300000|2022-05-05 09:01:40|14313.37|14193.37|14314.06|14194.06|14314.15|14194.15|14313.37|14193.37|10
1651741310000|2022-05-05 09:01:50|14314.02|14194.02|14314.35|14194.35|14314.35|14194.35|14313.92|14193.92|5
1651741320000|2022-05-05 09:02:00|14314.28|14194.28|14313.36|14193.36|14314.28|14194.28|14313.36|14193.36|8
1651741330000|2022-05-05 09:02:10|14313.26|14193.26|14312.86|14192.86|14313.26|14193.26|14312.73|14192.73|6
1651741340000|2022-05-05 09:02:20|14312.89|14192.89|14314.51|14194.51|14314.6|14194.6|14312.89|14192.89|9
1651741350000|2022-05-05 09:02:30|14314.59|14194.59|14314.24|14194.24|14314.84|14194.84|14314.24|14194.24|10
1651741360000|2022-05-05 09:02:40|14313.9|14193.9|14313.62|14193.62|14313.97|14193.97|14313.3|14193.3|9
1651741370000|2022-05-05 09:02:50|14313.76|14193.76|14314.58|14194.58|14314.63|14194.63|14313.74|14193.74|9
1651741380000|2022-05-05 09:03:00|14314.14|14194.14|14314.29|14194.29|14314.4|14194.4|14314.14|14194.14|8
1651741390000|2022-05-05 09:03:10|14314.31|14194.31|14314.88|14194.88|14314.88|14194.88|14314.31|14194.31|9
1651741400000|2022-05-05 09:03:20|14314.87|14194.87|14314.52|14194.52|14314.87|14194.87|14314.34|14194.34|10
1651741410000|2022-05-05 09:03:30|14314.6|14194.6|14315.05|14195.05|14315.06|14195.06|14314.6|14194.6|8
1651741420000|2022-05-05 09:03:40|14315.15|14195.15|14315.28|14195.28|14315.34|14195.34|14315.07|14195.07|7
1651741430000|2022-05-05 09:03:50|14315.3|14195.3|14315.38|14195.38|14315.38|14195.38|14315.06|14195.06|8
1651741440000|2022-05-05 09:04:00|14315.24|14195.24|14315.22|14195.22|14315.26|14195.26|14315.12|14195.12|8
1651741450000|2022-05-05 09:04:10|14315.17|14195.17|14314.93|14194.93|14315.2|14195.2|14313.89|14193.89|10
1651741460000|2022-05-05 09:04:20|14315.11|14195.11|14315.58|14195.58|14315.86|14195.86|14315.11|14195.11|7
1651741470000|2022-05-05 09:04:30|14315.71|14195.71|14316.97|14196.97|14317.06|14197.06|14315.69|14195.69|10
1651741480000|2022-05-05 09:04:40|14317.02|14197.02|14318.56|14198.56|14318.56|14198.56|14316.95|14196.95|8
1651741490000|2022-05-05 09:04:50|14318.57|14198.57|14320.56|14200.56|14321.04|14201.04|14318.57|14198.57|10
1651741500000|2022-05-05 09:05:00|14320.55|14200.55|14321.16|14201.16|14321.39|14201.39|14320.47|14200.47|10
1651741510000|2022-05-05 09:05:10|14321.21|14201.21|14320.52|14200.52|14321.21|14201.21|14320.49|14200.49|6
1651741520000|2022-05-05 09:05:20|14320.53|14200.53|14321.03|14201.03|14321.25|14201.25|14320.51|14200.51|8
1651741530000|2022-05-05 09:05:30|14321.14|14201.14|14320.64|14200.64|14321.14|14201.14|14320.59|14200.59|8
1651741540000|2022-05-05 09:05:40|14320.87|14200.87|14321.08|14201.08|14321.14|14201.14|14320.87|14200.87|5
1651741550000|2022-05-05 09:05:50|14321.09|14201.09|14320.6|14200.6|14321.13|14201.13|14320.48|14200.48|8
1651741560000|2022-05-05 09:06:00|14320.45|14200.45|14320.98|14200.98|14320.98|14200.98|14320.4|14200.4|9
1651741570000|2022-05-05 09:06:10|14321.31|14201.31|14321.87|14201.87|14321.87|14201.87|14321.31|14201.31|7
1651741580000|2022-05-05 09:06:20|14321.93|14201.93|14323.08|14203.08|14323.08|14203.08|14321.93|14201.93|9
1651741590000|2022-05-05 09:06:30|14323.2|14203.2|14325.47|14205.47|14325.47|14205.47|14323.2|14203.2|9
1651741600000|2022-05-05 09:06:40|14325.51|14205.51|14326.21|14206.21|14326.21|14206.21|14325.45|14205.45|8
1651741610000|2022-05-05 09:06:50|14326.43|14206.43|14325.77|14205.77|14326.45|14206.45|14325.77|14205.77|8
1651741620000|2022-05-05 09:07:00|14325.92|14205.92|14326.09|14206.09|14326.22|14206.22|14325.89|14205.89|9
1651741630000|2022-05-05 09:07:10|14325.48|14205.48|14326.41|14206.41|14326.41|14206.41|14325.42|14205.42|8
1651741640000|2022-05-05 09:07:20|14326.39|14206.39|14326.67|14206.67|14326.77|14206.77|14326.27|14206.27|10
1651741650000|2022-05-05 09:07:30|14326.75|14206.75|14326.8|14206.8|14326.89|14206.89|14326.65|14206.65|7
1651741660000|2022-05-05 09:07:40|14326.92|14206.92|14327.69|14207.69|14327.69|14207.69|14326.92|14206.92|10
1651741670000|2022-05-05 09:07:50|14327.77|14207.77|14328.63|14208.63|14328.64|14208.64|14327.76|14207.76|10
1651741680000|2022-05-05 09:08:00|14328.68|14208.68|14329.01|14209.01|14329.12|14209.12|14328.53|14208.53|9
1651741690000|2022-05-05 09:08:10|14329.12|14209.12|14330.08|14210.08|14330.08|14210.08|14329.06|14209.06|10
1651741700000|2022-05-05 09:08:20|14330.3|14210.3|14331.54|14211.54|14331.58|14211.58|14330.03|14210.03|10
1651741710000|2022-05-05 09:08:30|14331.57|14211.57|14331.83|14211.83|14331.85|14211.85|14331.54|14211.54|7
1651741720000|2022-05-05 09:08:40|14331.94|14211.94|14332.85|14212.85|14332.88|14212.88|14331.94|14211.94|9
1651741730000|2022-05-05 09:08:50|14332.99|14212.99|14333.24|14213.24|14333.65|14213.65|14332.82|14212.82|8
1651741740000|2022-05-05 09:09:00|14333.22|14213.22|14333.39|14213.39|14333.39|14213.39|14332.8|14212.8|10
1651741750000|2022-05-05 09:09:10|14333.28|14213.28|14333.3|14213.3|14333.51|14213.51|14333.26|14213.26|9
1651741760000|2022-05-05 09:09:20|14333.28|14213.28|14333.25|14213.25|14333.39|14213.39|14333.24|14213.24|9
1651741770000|2022-05-05 09:09:30|14333.2|14213.2|14333.49|14213.49|14333.49|14213.49|14333.14|14213.14|8
1651741780000|2022-05-05 09:09:40|14333.85|14213.85|14334.02|14214.02|14334.02|14214.02|14333.63|14213.63|10
1651741790000|2022-05-05 09:09:50|14334.03|14214.03|14334.31|14214.31|14334.31|14214.31|14333.79|14213.79|9
1651741800000|2022-05-05 09:10:00|14334.28|14214.28|14334.63|14214.63|14334.78|14214.78|14334.19|14214.19|10
1651741810000|2022-05-05 09:10:10|14334.75|14214.75|14335.44|14215.44|14335.47|14215.47|14334.75|14214.75|10
1651741820000|2022-05-05 09:10:20|14335.68|14215.68|14338.11|14218.11|14338.11|14218.11|14335.68|14215.68|9
1651741830000|2022-05-05 09:10:30|14338.16|14218.16|14338.96|14218.96|14338.96|14218.96|14338.16|14218.16|9
1651741840000|2022-05-05 09:10:40|14338.95|14218.95|14339.27|14219.27|14339.27|14219.27|14338.95|14218.95|10
1651741850000|2022-05-05 09:10:50|14339.31|14219.31|14339.79|14219.79|14339.85|14219.85|14339.31|14219.31|10
1651741860000|2022-05-05 09:11:00|14339.95|14219.95|14339.8|14219.8|14339.98|14219.98|14339.6|14219.6|9
1651741870000|2022-05-05 09:11:10|14339.93|14219.93|14341.56|14221.56|14341.56|14221.56|14339.82|14219.82|10
1651741880000|2022-05-05 09:11:20|14341.66|14221.66|14341.79|14221.79|14342.25|14222.25|14341.63|14221.63|10
1651741890000|2022-05-05 09:11:30|14341.83|14221.83|14342.01|14222.01|14342.39|14222.39|14341.83|14221.83|10
1651741900000|2022-05-05 09:11:40|14341.98|14221.98|14342.24|14222.24|14342.37|14222.37|14341.98|14221.98|9
1651741910000|2022-05-05 09:11:50|14342.33|14222.33|14341.7|14221.7|14342.52|14222.52|14341.7|14221.7|8
1651741920000|2022-05-05 09:12:00|14341.72|14221.72|14341.21|14221.21|14341.72|14221.72|14341.21|14221.21|9
1651741930000|2022-05-05 09:12:10|14341.43|14221.43|14340.56|14220.56|14341.54|14221.54|14340.56|14220.56|10
1651741940000|2022-05-05 09:12:20|14340.34|14220.34|14341.73|14221.73|14341.73|14221.73|14340.34|14220.34|10
1651741950000|2022-05-05 09:12:30|14341.72|14221.72|14342.03|14222.03|14342.03|14222.03|14341.72|14221.72|10
1651741960000|2022-05-05 09:12:40|14342.09|14222.09|14341.72|14221.72|14342.09|14222.09|14341.43|14221.43|8
1651741970000|2022-05-05 09:12:50|14341.81|14221.81|14341.86|14221.86|14341.86|14221.86|14341.71|14221.71|9
1651741980000|2022-05-05 09:13:00|14341.95|14221.95|14343.14|14223.14|14343.14|14223.14|14341.83|14221.83|10
1651741990000|2022-05-05 09:13:10|14343.4|14223.4|14344.34|14224.34|14344.36|14224.36|14343.4|14223.4|10
1651742000000|2022-05-05 09:13:20|14344.46|14224.46|14344.84|14224.84|14345.02|14225.02|14344.46|14224.46|10
1651742010000|2022-05-05 09:13:30|14344.79|14224.79|14344.94|14224.94|14345.01|14225.01|14344.79|14224.79|7
1651742020000|2022-05-05 09:13:40|14344.93|14224.93|14344.8|14224.8|14344.94|14224.94|14344.74|14224.74|9
1651742030000|2022-05-05 09:13:50|14344.58|14224.58|14344.09|14224.09|14344.58|14224.58|14344.09|14224.09|10
1651742040000|2022-05-05 09:14:00|14343.99|14223.99|14342.98|14222.98|14343.99|14223.99|14342.98|14222.98|8
1651742050000|2022-05-05 09:14:10|14343.03|14223.03|14343.27|14223.27|14343.31|14223.31|14343.03|14223.03|10
1651742060000|2022-05-05 09:14:20|14343.28|14223.28|14342.77|14222.77|14343.31|14223.31|14342.77|14222.77|9
1651742070000|2022-05-05 09:14:30|14342.76|14222.76|14342.93|14222.93|14342.93|14222.93|14342.76|14222.76|7
1651742080000|2022-05-05 09:14:40|14343.12|14223.12|14342.91|14222.91|14343.12|14223.12|14342.72|14222.72|8
1651742090000|2022-05-05 09:14:50|14342.96|14222.96|14342.2|14222.2|14343.14|14223.14|14342.2|14222.2|9
1651742100000|2022-05-05 09:15:00|14341.99|14221.99|14341.63|14221.63|14341.99|14221.99|14341.52|14221.52|8
1651742110000|2022-05-05 09:15:10|14341.34|14221.34|14341.51|14221.51|14341.55|14221.55|14341.34|14221.34|6
1651742120000|2022-05-05 09:15:20|14341.57|14221.57|14341.5|14221.5|14341.64|14221.64|14341.5|14221.5|8
1651742130000|2022-05-05 09:15:30|14341.2|14221.2|14341.05|14221.05|14341.2|14221.2|14340.95|14220.95|9
1651742140000|2022-05-05 09:15:40|14341.04|14221.04|14341.08|14221.08|14341.21|14221.21|14340.94|14220.94|9
1651742150000|2022-05-05 09:15:50|14341.16|14221.16|14340.69|14220.69|14341.16|14221.16|14340.69|14220.69|9
1651742160000|2022-05-05 09:16:00|14340.54|14220.54|14340.07|14220.07|14340.69|14220.69|14340.07|14220.07|7
1651742170000|2022-05-05 09:16:10|14340.46|14220.46|14340.91|14220.91|14340.91|14220.91|14340.42|14220.42|10
1651742180000|2022-05-05 09:16:20|14341.04|14221.04|14341.08|14221.08|14341.08|14221.08|14340.81|14220.81|8
1651742190000|2022-05-05 09:16:30|14340.97|14220.97|14341.09|14221.09|14341.22|14221.22|14340.97|14220.97|7
1651742200000|2022-05-05 09:16:40|14341.13|14221.13|14340.77|14220.77|14341.35|14221.35|14340.76|14220.76|10
1651742210000|2022-05-05 09:16:50|14340.74|14220.74|14339.72|14219.72|14340.79|14220.79|14339.72|14219.72|10
1651742220000|2022-05-05 09:17:00|14339.64|14219.64|14338.93|14218.93|14339.64|14219.64|14338.93|14218.93|10
1651742230000|2022-05-05 09:17:10|14338.94|14218.94|14338.92|14218.92|14339.01|14219.01|14338.61|14218.61|10
1651742240000|2022-05-05 09:17:20|14338.74|14218.74|14339.7|14219.7|14339.7|14219.7|14338.74|14218.74|10
1651742250000|2022-05-05 09:17:30|14339.73|14219.73|14338.92|14218.92|14339.75|14219.75|14338.92|14218.92|9
1651742260000|2022-05-05 09:17:40|14338.87|14218.87|14338.97|14218.97|14339.16|14219.16|14338.82|14218.82|10
1651742270000|2022-05-05 09:17:50|14338.91|14218.91|14338.73|14218.73|14339.05|14219.05|14338.65|14218.65|7
1651742280000|2022-05-05 09:18:00|14338.47|14218.47|14338.25|14218.25|14338.47|14218.47|14338.23|14218.23|9
1651742290000|2022-05-05 09:18:10|14338.16|14218.16|14338.4|14218.4|14338.6|14218.6|14338.03|14218.03|10
1651742300000|2022-05-05 09:18:20|14338.32|14218.32|14338.21|14218.21|14338.32|14218.32|14337.67|14217.67|9
1651742310000|2022-05-05 09:18:30|14338.25|14218.25|14339.52|14219.52|14339.52|14219.52|14338.25|14218.25|8
1651742320000|2022-05-05 09:18:40|14339.33|14219.33|14339.86|14219.86|14339.98|14219.98|14339.33|14219.33|9
1651742330000|2022-05-05 09:18:50|14339.9|14219.9|14340.08|14220.08|14340.08|14220.08|14339.71|14219.71|10
1651742340000|2022-05-05 09:19:00|14339.82|14219.82|14339.72|14219.72|14339.92|14219.92|14339.66|14219.66|9
1651742350000|2022-05-05 09:19:10|14339.8|14219.8|14339.21|14219.21|14339.8|14219.8|14339.18|14219.18|7
1651742360000|2022-05-05 09:19:20|14339.25|14219.25|14339.12|14219.12|14339.25|14219.25|14339.03|14219.03|10
1651742370000|2022-05-05 09:19:30|14339.11|14219.11|14338.91|14218.91|14339.11|14219.11|14338.91|14218.91|10
1651742380000|2022-05-05 09:19:40|14338.92|14218.92|14338.75|14218.75|14339|14219|14338.75|14218.75|8
1651742390000|2022-05-05 09:19:50|14338.78|14218.78|14339.59|14219.59|14339.65|14219.65|14338.78|14218.78|6
1651742400000|2022-05-05 09:20:00|14339.66|14219.66|14339.83|14219.83|14339.83|14219.83|14339.45|14219.45|9
1651742410000|2022-05-05 09:20:10|14338.85|14218.85|14339.17|14219.17|14339.2|14219.2|14338.85|14218.85|7
1651742420000|2022-05-05 09:20:20|14339.07|14219.07|14338.62|14218.62|14339.07|14219.07|14338.52|14218.52|8
1651742430000|2022-05-05 09:20:30|14338.58|14218.58|14338.22|14218.22|14338.59|14218.59|14338.22|14218.22|8
1651742440000|2022-05-05 09:20:40|14338.21|14218.21|14336.4|14216.4|14338.21|14218.21|14336.4|14216.4|10
1651742450000|2022-05-05 09:20:50|14335.55|14215.55|14335.53|14215.53|14335.74|14215.74|14335.49|14215.49|10
1651742460000|2022-05-05 09:21:00|14335.34|14215.34|14335.47|14215.47|14335.78|14215.78|14335.34|14215.34|8
1651742470000|2022-05-05 09:21:10|14335.57|14215.57|14335.65|14215.65|14335.65|14215.65|14335.45|14215.45|8
1651742480000|2022-05-05 09:21:20|14335.56|14215.56|14335.25|14215.25|14335.56|14215.56|14335.24|14215.24|6
1651742490000|2022-05-05 09:21:30|14335.17|14215.17|14335.04|14215.04|14335.19|14215.19|14335.04|14215.04|7
1651742500000|2022-05-05 09:21:40|14335.17|14215.17|14335.71|14215.71|14335.71|14215.71|14335.17|14215.17|5
1651742510000|2022-05-05 09:21:50|14335.76|14215.76|14335.85|14215.85|14335.93|14215.93|14335.72|14215.72|8
1651742520000|2022-05-05 09:22:00|14335.87|14215.87|14335.52|14215.52|14336.13|14216.13|14335.52|14215.52|8
1651742530000|2022-05-05 09:22:10|14335.42|14215.42|14334.81|14214.81|14335.44|14215.44|14334.79|14214.79|7
1651742540000|2022-05-05 09:22:20|14335.47|14215.47|14335.08|14215.08|14335.47|14215.47|14335.08|14215.08|10
1651742550000|2022-05-05 09:22:30|14335.13|14215.13|14333.62|14213.62|14335.27|14215.27|14333.62|14213.62|10
1651742560000|2022-05-05 09:22:40|14333.4|14213.4|14330.05|14210.05|14333.4|14213.4|14330.05|14210.05|10
1651742570000|2022-05-05 09:22:50|14329.9|14209.9|14326.05|14206.05|14329.9|14209.9|14326.05|14206.05|10
1651742580000|2022-05-05 09:23:00|14324.85|14204.85|14321.3|14201.3|14324.85|14204.85|14321.3|14201.3|10
1651742590000|2022-05-05 09:23:10|14320.77|14200.77|14317.07|14197.07|14320.77|14200.77|14317.04|14197.04|9
1651742600000|2022-05-05 09:23:20|14316.82|14196.82|14314.37|14194.37|14316.88|14196.88|14314.37|14194.37|10
1651742610000|2022-05-05 09:23:30|14314.46|14194.46|14308.65|14188.65|14314.46|14194.46|14308.65|14188.65|10
1651742620000|2022-05-05 09:23:40|14307.56|14187.56|14304.21|14184.21|14307.62|14187.62|14304.21|14184.21|10
1651742630000|2022-05-05 09:23:50|14303.4|14183.4|14301.5|14181.5|14303.4|14183.4|14300.9|14180.9|10
1651742640000|2022-05-05 09:24:00|14301.37|14181.37|14302.73|14182.73|14302.73|14182.73|14301|14181|10
1651742650000|2022-05-05 09:24:10|14302.54|14182.54|14301.3|14181.3|14302.54|14182.54|14301.04|14181.04|9
1651742660000|2022-05-05 09:24:20|14301.51|14181.51|14300.17|14180.17|14301.98|14181.98|14300.16|14180.16|10
1651742670000|2022-05-05 09:24:30|14300.8|14180.8|14299.35|14179.35|14300.8|14180.8|14299.29|14179.29|9
1651742680000|2022-05-05 09:24:40|14297.93|14177.93|14297.13|14177.13|14297.93|14177.93|14296.95|14176.95|10
1651742690000|2022-05-05 09:24:50|14296.61|14176.61|14296.36|14176.36|14297.22|14177.22|14296.09|14176.09|10
1651742700000|2022-05-05 09:25:00|14295.96|14175.96|14295.41|14175.41|14295.96|14175.96|14294.94|14174.94|9
1651742710000|2022-05-05 09:25:10|14295.64|14175.64|14293|14173|14295.64|14175.64|14293|14173|10
1651742720000|2022-05-05 09:25:20|14293.05|14173.05|14290.38|14170.38|14293.27|14173.27|14290.38|14170.38|9
1651742730000|2022-05-05 09:25:30|14290.1|14170.1|14290.37|14170.37|14291.05|14171.05|14289.95|14169.95|9
1651742740000|2022-05-05 09:25:40|14290.57|14170.57|14291.39|14171.39|14291.69|14171.69|14290.5|14170.5|10
1651742750000|2022-05-05 09:25:50|14291.2|14171.2|14292.04|14172.04|14292.47|14172.47|14291.2|14171.2|10
1651742760000|2022-05-05 09:26:00|14291.75|14171.75|14292.84|14172.84|14292.84|14172.84|14291.75|14171.75|9
1651742770000|2022-05-05 09:26:10|14292.8|14172.8|14293.02|14173.02|14293.58|14173.58|14292.8|14172.8|9
1651742780000|2022-05-05 09:26:20|14293.08|14173.08|14293.47|14173.47|14293.47|14173.47|14293.01|14173.01|9
1651742790000|2022-05-05 09:26:30|14293.3|14173.3|14292.22|14172.22|14293.3|14173.3|14292.22|14172.22|10
1651742800000|2022-05-05 09:26:40|14292.21|14172.21|14289.86|14169.86|14292.21|14172.21|14289.84|14169.84|10
1651742810000|2022-05-05 09:26:50|14289.09|14169.09|14289.62|14169.62|14289.62|14169.62|14288.46|14168.46|9
1651742820000|2022-05-05 09:27:00|14289.58|14169.58|14290.31|14170.31|14290.37|14170.37|14289.58|14169.58|10
1651742830000|2022-05-05 09:27:10|14290.45|14170.45|14290.21|14170.21|14290.97|14170.97|14290.21|14170.21|9
1651742840000|2022-05-05 09:27:20|14290.04|14170.04|14290.06|14170.06|14290.93|14170.93|14289.62|14169.62|10
1651742850000|2022-05-05 09:27:30|14290.6|14170.6|14291.54|14171.54|14291.54|14171.54|14290.6|14170.6|10
1651742860000|2022-05-05 09:27:40|14291.6|14171.6|14291|14171|14291.6|14171.6|14291|14171|9
1651742870000|2022-05-05 09:27:50|14290.42|14170.42|14290.07|14170.07|14290.42|14170.42|14289.6|14169.6|10
1651742880000|2022-05-05 09:28:00|14290.11|14170.11|14291.02|14171.02|14291.02|14171.02|14290.11|14170.11|10
1651742890000|2022-05-05 09:28:10|14290.82|14170.82|14291.08|14171.08|14291.08|14171.08|14290.74|14170.74|9
1651742900000|2022-05-05 09:28:20|14291.16|14171.16|14291.13|14171.13|14291.48|14171.48|14291.11|14171.11|9
1651742910000|2022-05-05 09:28:30|14291.09|14171.09|14291.52|14171.52|14291.52|14171.52|14290.46|14170.46|10
1651742920000|2022-05-05 09:28:40|14291.89|14171.89|14294.2|14174.2|14294.2|14174.2|14291.89|14171.89|10
1651742930000|2022-05-05 09:28:50|14294.22|14174.22|14293.66|14173.66|14294.72|14174.72|14293.66|14173.66|9
1651742940000|2022-05-05 09:29:00|14293.47|14173.47|14292.59|14172.59|14293.61|14173.61|14292.51|14172.51|10
1651742950000|2022-05-05 09:29:10|14292.46|14172.46|14292.25|14172.25|14292.82|14172.82|14292.22|14172.22|9
1651742960000|2022-05-05 09:29:20|14292.22|14172.22|14293.24|14173.24|14293.38|14173.38|14292.22|14172.22|10
1651742970000|2022-05-05 09:29:30|14293.17|14173.17|14291.88|14171.88|14293.17|14173.17|14291.71|14171.71|10
1651742980000|2022-05-05 09:29:40|14291.73|14171.73|14292.15|14172.15|14292.15|14172.15|14290.53|14170.53|9
1651742990000|2022-05-05 09:29:50|14292.18|14172.18|14291.54|14171.54|14292.18|14172.18|14291.41|14171.41|10
1651743000000|2022-05-05 09:30:00|14291.36|14171.36|14290.77|14170.77|14291.68|14171.68|14290.77|14170.77|10
1651743010000|2022-05-05 09:30:10|14290.66|14170.66|14285.63|14165.63|14290.66|14170.66|14285.41|14165.41|10
1651743020000|2022-05-05 09:30:20|14283.76|14163.76|14276.83|14156.83|14283.76|14163.76|14276.83|14156.83|9
1651743030000|2022-05-05 09:30:30|14276.91|14156.91|14277.13|14157.13|14277.13|14157.13|14276.6|14156.6|10
1651743040000|2022-05-05 09:30:40|14276.99|14156.99|14276.81|14156.81|14276.99|14156.99|14276.34|14156.34|10
1651743050000|2022-05-05 09:30:50|14277.26|14157.26|14278.66|14158.66|14279.1|14159.1|14277.26|14157.26|10
1651743060000|2022-05-05 09:31:00|14278.6|14158.6|14279.6|14159.6|14279.67|14159.67|14278.58|14158.58|9
1651743070000|2022-05-05 09:31:10|14279.29|14159.29|14277.25|14157.25|14279.29|14159.29|14277.25|14157.25|10
1651743080000|2022-05-05 09:31:20|14277.2|14157.2|14276.48|14156.48|14277.28|14157.28|14276.45|14156.45|10
1651743090000|2022-05-05 09:31:30|14276.06|14156.06|14274.33|14154.33|14276.06|14156.06|14274.33|14154.33|10
1651743100000|2022-05-05 09:31:40|14274.35|14154.35|14275.84|14155.84|14275.84|14155.84|14274.32|14154.32|9
1651743110000|2022-05-05 09:31:50|14275.99|14155.99|14277.11|14157.11|14277.11|14157.11|14275.99|14155.99|10
1651743120000|2022-05-05 09:32:00|14277.01|14157.01|14277.68|14157.68|14277.77|14157.77|14277.01|14157.01|10
1651743130000|2022-05-05 09:32:10|14277.95|14157.95|14278.71|14158.71|14278.74|14158.74|14277.93|14157.93|10
1651743140000|2022-05-05 09:32:20|14278.57|14158.57|14278.66|14158.66|14278.82|14158.82|14278.57|14158.57|10
1651743150000|2022-05-05 09:32:30|14279.33|14159.33|14279.49|14159.49|14279.49|14159.49|14278.85|14158.85|10
1651743160000|2022-05-05 09:32:40|14279.67|14159.67|14281.15|14161.15|14281.15|14161.15|14279.67|14159.67|10
1651743170000|2022-05-05 09:32:50|14281.09|14161.09|14280.57|14160.57|14281.09|14161.09|14280.46|14160.46|9
1651743180000|2022-05-05 09:33:00|14280.86|14160.86|14280.76|14160.76|14281.51|14161.51|14280.76|14160.76|10
1651743190000|2022-05-05 09:33:10|14280.81|14160.81|14280.32|14160.32|14281.04|14161.04|14280.32|14160.32|10
1651743200000|2022-05-05 09:33:20|14280.44|14160.44|14282.51|14162.51|14282.51|14162.51|14280.41|14160.41|10
1651743210000|2022-05-05 09:33:30|14282.56|14162.56|14285.23|14165.23|14285.23|14165.23|14282.56|14162.56|10
1651743220000|2022-05-05 09:33:40|14285.51|14165.51|14286.35|14166.35|14286.35|14166.35|14285.51|14165.51|9
1651743230000|2022-05-05 09:33:50|14286.24|14166.24|14287.68|14167.68|14288.19|14168.19|14286.24|14166.24|10
1651743240000|2022-05-05 09:34:00|14287.22|14167.22|14285.76|14165.76|14287.57|14167.57|14285.76|14165.76|9
1651743250000|2022-05-05 09:34:10|14285.65|14165.65|14285.98|14165.98|14285.98|14165.98|14285.52|14165.52|10
1651743260000|2022-05-05 09:34:20|14285.66|14165.66|14285.14|14165.14|14285.71|14165.71|14285.01|14165.01|9
1651743270000|2022-05-05 09:34:30|14285.15|14165.15|14284.59|14164.59|14285.15|14165.15|14284.38|14164.38|10
1651743280000|2022-05-05 09:34:40|14284.24|14164.24|14284.28|14164.28|14284.32|14164.32|14284.12|14164.12|9
1651743290000|2022-05-05 09:34:50|14284.26|14164.26|14284.27|14164.27|14284.64|14164.64|14284.01|14164.01|10
1651743300000|2022-05-05 09:35:00|14284.23|14164.23|14284.55|14164.55|14284.55|14164.55|14284.01|14164.01|7
1651743310000|2022-05-05 09:35:10|14284.39|14164.39|14285.92|14165.92|14285.95|14165.95|14284.39|14164.39|10
1651743320000|2022-05-05 09:35:20|14285.81|14165.81|14286.79|14166.79|14286.79|14166.79|14285.81|14165.81|9
1651743330000|2022-05-05 09:35:30|14286.72|14166.72|14286.77|14166.77|14287.37|14167.37|14286.57|14166.57|9
1651743340000|2022-05-05 09:35:40|14286.75|14166.75|14288|14168|14288|14168|14286.66|14166.66|10
1651743350000|2022-05-05 09:35:50|14288.11|14168.11|14289.12|14169.12|14289.25|14169.25|14288.11|14168.11|10
1651743360000|2022-05-05 09:36:00|14289.16|14169.16|14287.56|14167.56|14289.18|14169.18|14287.56|14167.56|10
1651743370000|2022-05-05 09:36:10|14287.13|14167.13|14285.61|14165.61|14287.13|14167.13|14285.61|14165.61|10
1651743380000|2022-05-05 09:36:20|14285.65|14165.65|14287.09|14167.09|14287.09|14167.09|14285.53|14165.53|10
1651743390000|2022-05-05 09:36:30|14287.13|14167.13|14290.03|14170.03|14290.03|14170.03|14287.13|14167.13|10
1651743400000|2022-05-05 09:36:40|14290.37|14170.37|14291.73|14171.73|14291.73|14171.73|14290.37|14170.37|10
1651743410000|2022-05-05 09:36:50|14291.81|14171.81|14293.07|14173.07|14293.21|14173.21|14291.81|14171.81|9
1651743420000|2022-05-05 09:37:00|14293.17|14173.17|14292.46|14172.46|14293.17|14173.17|14292.46|14172.46|8
1651743430000|2022-05-05 09:37:10|14292.25|14172.25|14293.29|14173.29|14293.29|14173.29|14292.12|14172.12|10
1651743440000|2022-05-05 09:37:20|14293.37|14173.37|14293.33|14173.33|14293.49|14173.49|14293.15|14173.15|10
1651743450000|2022-05-05 09:37:30|14293.31|14173.31|14293.18|14173.18|14293.43|14173.43|14293.14|14173.14|9
1651743460000|2022-05-05 09:37:40|14293.15|14173.15|14293.26|14173.26|14293.28|14173.28|14293.14|14173.14|9
1651743470000|2022-05-05 09:37:50|14292.69|14172.69|14293.6|14173.6|14294.01|14174.01|14292.65|14172.65|10
1651743480000|2022-05-05 09:38:00|14293.68|14173.68|14293.94|14173.94|14294.13|14174.13|14293.66|14173.66|10
1651743490000|2022-05-05 09:38:10|14293.85|14173.85|14293.27|14173.27|14293.88|14173.88|14293.27|14173.27|10
1651743500000|2022-05-05 09:38:20|14293.4|14173.4|14293.48|14173.48|14293.61|14173.61|14293.39|14173.39|9
1651743510000|2022-05-05 09:38:30|14293.62|14173.62|14294.72|14174.72|14294.9|14174.9|14293.62|14173.62|10
1651743520000|2022-05-05 09:38:40|14294.65|14174.65|14294.72|14174.72|14294.84|14174.84|14294.6|14174.6|10
1651743530000|2022-05-05 09:38:50|14294.64|14174.64|14294.95|14174.95|14294.97|14174.97|14294.64|14174.64|10
1651743540000|2022-05-05 09:39:00|14294.87|14174.87|14294.55|14174.55|14294.87|14174.87|14294.55|14174.55|9
1651743550000|2022-05-05 09:39:10|14294.36|14174.36|14293.54|14173.54|14294.73|14174.73|14293.54|14173.54|9
1651743560000|2022-05-05 09:39:20|14293.41|14173.41|14292.45|14172.45|14293.43|14173.43|14292.39|14172.39|9
1651743570000|2022-05-05 09:39:30|14292.32|14172.32|14292.88|14172.88|14292.88|14172.88|14292.32|14172.32|9
1651743580000|2022-05-05 09:39:40|14292.69|14172.69|14292.55|14172.55|14292.69|14172.69|14292.5|14172.5|8
1651743590000|2022-05-05 09:39:50|14292.46|14172.46|14292.89|14172.89|14292.9|14172.9|14292.46|14172.46|8
1651743600000|2022-05-05 09:40:00|14292.86|14172.86|14292.91|14172.91|14292.96|14172.96|14292.83|14172.83|10
1651743610000|2022-05-05 09:40:10|14292.87|14172.87|14292.98|14172.98|14292.98|14172.98|14292.69|14172.69|9
1651743620000|2022-05-05 09:40:20|14292.9|14172.9|14292.98|14172.98|14293.11|14173.11|14292.87|14172.87|9
1651743630000|2022-05-05 09:40:30|14293.07|14173.07|14293.13|14173.13|14293.13|14173.13|14292.34|14172.34|9
1651743640000|2022-05-05 09:40:40|14293.36|14173.36|14293.72|14173.72|14293.72|14173.72|14293.36|14173.36|9
1651743650000|2022-05-05 09:40:50|14293.71|14173.71|14293.99|14173.99|14293.99|14173.99|14293.68|14173.68|6
1651743660000|2022-05-05 09:41:00|14294.16|14174.16|14294.37|14174.37|14294.76|14174.76|14294.16|14174.16|10
1651743670000|2022-05-05 09:41:10|14294.27|14174.27|14293.34|14173.34|14294.27|14174.27|14293.31|14173.31|9
1651743680000|2022-05-05 09:41:20|14293.16|14173.16|14292.63|14172.63|14293.18|14173.18|14292.44|14172.44|8
1651743690000|2022-05-05 09:41:30|14292.64|14172.64|14291.81|14171.81|14292.64|14172.64|14291.81|14171.81|7
1651743700000|2022-05-05 09:41:40|14291.73|14171.73|14291.46|14171.46|14291.82|14171.82|14291.46|14171.46|8
1651743710000|2022-05-05 09:41:50|14291.52|14171.52|14291.32|14171.32|14291.57|14171.57|14291.32|14171.32|9
1651743720000|2022-05-05 09:42:00|14291.31|14171.31|14291.64|14171.64|14291.72|14171.72|14291.02|14171.02|10
1651743730000|2022-05-05 09:42:10|14291.72|14171.72|14291.62|14171.62|14292.25|14172.25|14291.62|14171.62|8
1651743740000|2022-05-05 09:42:20|14291.64|14171.64|14291.9|14171.9|14291.9|14171.9|14291.64|14171.64|6
1651743750000|2022-05-05 09:42:30|14291.83|14171.83|14292.12|14172.12|14292.23|14172.23|14291.7|14171.7|10
1651743760000|2022-05-05 09:42:40|14291.76|14171.76|14291.74|14171.74|14291.76|14171.76|14291.68|14171.68|4
1651743770000|2022-05-05 09:42:50|14291.72|14171.72|14291.17|14171.17|14291.81|14171.81|14291.17|14171.17|8
1651743780000|2022-05-05 09:43:00|14291.15|14171.15|14291.21|14171.21|14291.75|14171.75|14291.08|14171.08|9
1651743790000|2022-05-05 09:43:10|14290.88|14170.88|14289.13|14169.13|14290.88|14170.88|14289.03|14169.03|9
1651743800000|2022-05-05 09:43:20|14289.14|14169.14|14288.19|14168.19|14289.14|14169.14|14288.19|14168.19|9
1651743810000|2022-05-05 09:43:30|14288.18|14168.18|14288.86|14168.86|14288.86|14168.86|14288.06|14168.06|9
1651743820000|2022-05-05 09:43:40|14289.29|14169.29|14290.77|14170.77|14290.77|14170.77|14289.29|14169.29|10
1651743830000|2022-05-05 09:43:50|14291.1|14171.1|14291.13|14171.13|14291.25|14171.25|14291.03|14171.03|8
1651743840000|2022-05-05 09:44:00|14291.11|14171.11|14291.88|14171.88|14291.95|14171.95|14291.04|14171.04|10
1651743850000|2022-05-05 09:44:10|14291.83|14171.83|14292.08|14172.08|14292.08|14172.08|14291.8|14171.8|9
1651743860000|2022-05-05 09:44:20|14292.16|14172.16|14292.04|14172.04|14292.32|14172.32|14292.04|14172.04|8
1651743870000|2022-05-05 09:44:30|14292.24|14172.24|14292.87|14172.87|14292.87|14172.87|14292.24|14172.24|9
1651743880000|2022-05-05 09:44:40|14292.76|14172.76|14292.33|14172.33|14292.79|14172.79|14292.23|14172.23|7
1651743890000|2022-05-05 09:44:50|14292.34|14172.34|14292.04|14172.04|14292.36|14172.36|14291.86|14171.86|7
1651743900000|2022-05-05 09:45:00|14291.76|14171.76|14291.2|14171.2|14291.97|14171.97|14291.2|14171.2|10
1651743910000|2022-05-05 09:45:10|14291.23|14171.23|14289.87|14169.87|14291.23|14171.23|14289.87|14169.87|9
1651743920000|2022-05-05 09:45:20|14289.55|14169.55|14288.35|14168.35|14289.55|14169.55|14288.32|14168.32|7
1651743930000|2022-05-05 09:45:30|14288.29|14168.29|14287.75|14167.75|14288.29|14168.29|14287.75|14167.75|10
1651743940000|2022-05-05 09:45:40|14287.37|14167.37|14287.2|14167.2|14287.37|14167.37|14287.06|14167.06|10
1651743950000|2022-05-05 09:45:50|14286.89|14166.89|14285.11|14165.11|14286.89|14166.89|14285.11|14165.11|8
1651743960000|2022-05-05 09:46:00|14285.3|14165.3|14285.19|14165.19|14285.33|14165.33|14285.12|14165.12|6
1651743970000|2022-05-05 09:46:10|14285.24|14165.24|14285.09|14165.09|14285.34|14165.34|14285.09|14165.09|7
1651743980000|2022-05-05 09:46:20|14285|14165|14285.3|14165.3|14285.4|14165.4|14285|14165|10
1651743990000|2022-05-05 09:46:30|14285.21|14165.21|14285.25|14165.25|14285.25|14165.25|14285.04|14165.04|9
1651744000000|2022-05-05 09:46:40|14285.26|14165.26|14286.3|14166.3|14286.34|14166.34|14285.2|14165.2|8
1651744010000|2022-05-05 09:46:50|14286.35|14166.35|14286.62|14166.62|14286.62|14166.62|14286.16|14166.16|9
1651744020000|2022-05-05 09:47:00|14286.66|14166.66|14286.57|14166.57|14286.66|14166.66|14286.44|14166.44|8
1651744030000|2022-05-05 09:47:10|14286.32|14166.32|14286.51|14166.51|14286.56|14166.56|14286.27|14166.27|8
1651744040000|2022-05-05 09:47:20|14286.39|14166.39|14285.89|14165.89|14286.39|14166.39|14285.81|14165.81|9
1651744050000|2022-05-05 09:47:30|14285.74|14165.74|14285.49|14165.49|14285.81|14165.81|14285.49|14165.49|9
1651744060000|2022-05-05 09:47:40|14285.63|14165.63|14285.01|14165.01|14285.7|14165.7|14285|14165|8
1651744070000|2022-05-05 09:47:50|14284.83|14164.83|14285.15|14165.15|14285.36|14165.36|14284.83|14164.83|10
1651744080000|2022-05-05 09:48:00|14285.23|14165.23|14285.14|14165.14|14285.3|14165.3|14284.92|14164.92|9
1651744090000|2022-05-05 09:48:10|14285.21|14165.21|14285.26|14165.26|14285.36|14165.36|14285.21|14165.21|5
1651744100000|2022-05-05 09:48:20|14285.29|14165.29|14285.83|14165.83|14285.83|14165.83|14285.29|14165.29|8
1651744110000|2022-05-05 09:48:30|14286.93|14166.93|14287.23|14167.23|14287.23|14167.23|14286.93|14166.93|7
1651744120000|2022-05-05 09:48:40|14287.2|14167.2|14287.09|14167.09|14287.22|14167.22|14286.96|14166.96|8
1651744130000|2022-05-05 09:48:50|14287.06|14167.06|14286.22|14166.22|14287.06|14167.06|14286.22|14166.22|9
1651744140000|2022-05-05 09:49:00|14286.31|14166.31|14285.44|14165.44|14286.45|14166.45|14285.44|14165.44|10
1651744150000|2022-05-05 09:49:10|14285.26|14165.26|14285.32|14165.32|14285.34|14165.34|14285.11|14165.11|9
1651744160000|2022-05-05 09:49:20|14285.31|14165.31|14285.23|14165.23|14285.46|14165.46|14285.23|14165.23|10
1651744170000|2022-05-05 09:49:30|14285.19|14165.19|14283.84|14163.84|14285.19|14165.19|14283.84|14163.84|8
1651744180000|2022-05-05 09:49:40|14283.77|14163.77|14281.37|14161.37|14283.87|14163.87|14281.37|14161.37|10
1651744190000|2022-05-05 09:49:50|14281.7|14161.7|14280.79|14160.79|14281.7|14161.7|14280.79|14160.79|10
1651744200000|2022-05-05 09:50:00|14280.77|14160.77|14280.63|14160.63|14281.1|14161.1|14280.63|14160.63|10
1651744210000|2022-05-05 09:50:10|14280.53|14160.53|14280.07|14160.07|14280.79|14160.79|14280.07|14160.07|10
1651744220000|2022-05-05 09:50:20|14280.05|14160.05|14280.55|14160.55|14280.55|14160.55|14280.05|14160.05|10
1651744230000|2022-05-05 09:50:30|14280.77|14160.77|14280.33|14160.33|14281.15|14161.15|14280.33|14160.33|8
1651744240000|2022-05-05 09:50:40|14280.53|14160.53|14278.82|14158.82|14280.63|14160.63|14278.82|14158.82|9
1651744250000|2022-05-05 09:50:50|14278.16|14158.16|14276.27|14156.27|14278.16|14158.16|14276.27|14156.27|10
1651744260000|2022-05-05 09:51:00|14276.03|14156.03|14276.06|14156.06|14276.06|14156.06|14275.53|14155.53|10
1651744270000|2022-05-05 09:51:10|14275.74|14155.74|14272.81|14152.81|14275.74|14155.74|14272.81|14152.81|10
1651744280000|2022-05-05 09:51:20|14272.39|14152.39|14269.47|14149.47|14272.39|14152.39|14269.47|14149.47|10
1651744290000|2022-05-05 09:51:30|14269.27|14149.27|14269.75|14149.75|14269.75|14149.75|14269.06|14149.06|9
1651744300000|2022-05-05 09:51:40|14269.8|14149.8|14272.95|14152.95|14273.12|14153.12|14269.8|14149.8|10
1651744310000|2022-05-05 09:51:50|14273.04|14153.04|14276.87|14156.87|14276.87|14156.87|14273.04|14153.04|10
1651744320000|2022-05-05 09:52:00|14277.22|14157.22|14277.21|14157.21|14277.58|14157.58|14277.11|14157.11|10
1651744330000|2022-05-05 09:52:10|14277.14|14157.14|14278.24|14158.24|14278.24|14158.24|14277.14|14157.14|10
1651744340000|2022-05-05 09:52:20|14278.35|14158.35|14278.76|14158.76|14278.81|14158.81|14278.2|14158.2|9
1651744350000|2022-05-05 09:52:30|14279.24|14159.24|14279.75|14159.75|14279.75|14159.75|14279.22|14159.22|7
1651744360000|2022-05-05 09:52:40|14279.97|14159.97|14279.97|14159.97|14280.06|14160.06|14279.9|14159.9|8
1651744370000|2022-05-05 09:52:50|14279.76|14159.76|14280.91|14160.91|14280.91|14160.91|14279.72|14159.72|9
1651744380000|2022-05-05 09:53:00|14281.13|14161.13|14280.72|14160.72|14281.13|14161.13|14280.72|14160.72|10
1651744390000|2022-05-05 09:53:10|14280.59|14160.59|14280.85|14160.85|14281|14161|14280.59|14160.59|7
1651744400000|2022-05-05 09:53:20|14280.9|14160.9|14280.46|14160.46|14280.9|14160.9|14280.39|14160.39|8
1651744410000|2022-05-05 09:53:30|14280.33|14160.33|14279.64|14159.64|14280.33|14160.33|14279.64|14159.64|9
1651744420000|2022-05-05 09:53:40|14279.62|14159.62|14279.34|14159.34|14279.62|14159.62|14279.31|14159.31|7
1651744430000|2022-05-05 09:53:50|14279.38|14159.38|14279.57|14159.57|14279.57|14159.57|14279.38|14159.38|8
1651744440000|2022-05-05 09:54:00|14279.53|14159.53|14279.67|14159.67|14279.67|14159.67|14279.39|14159.39|6
1651744450000|2022-05-05 09:54:10|14279.68|14159.68|14281.34|14161.34|14281.34|14161.34|14279.68|14159.68|9
1651744460000|2022-05-05 09:54:20|14281.98|14161.98|14289.14|14169.14|14289.45|14169.45|14281.98|14161.98|9
1651744470000|2022-05-05 09:54:30|14289.18|14169.18|14290.86|14170.86|14290.86|14170.86|14289.18|14169.18|10
1651744480000|2022-05-05 09:54:40|14290.79|14170.79|14292.09|14172.09|14292.1|14172.1|14290.79|14170.79|10
1651744490000|2022-05-05 09:54:50|14292.13|14172.13|14293.58|14173.58|14293.58|14173.58|14292.13|14172.13|9
1651744500000|2022-05-05 09:55:00|14294.3|14174.3|14294.87|14174.87|14294.87|14174.87|14294.3|14174.3|9
1651744510000|2022-05-05 09:55:10|14294.92|14174.92|14297.06|14177.06|14297.06|14177.06|14294.92|14174.92|10
1651744520000|2022-05-05 09:55:20|14297.19|14177.19|14297.52|14177.52|14297.87|14177.87|14297.19|14177.19|8
1651744530000|2022-05-05 09:55:30|14297.35|14177.35|14297.03|14177.03|14297.35|14177.35|14296.91|14176.91|9
1651744540000|2022-05-05 09:55:40|14297|14177|14296.96|14176.96|14297.26|14177.26|14296.96|14176.96|9
1651744550000|2022-05-05 09:55:50|14296.87|14176.87|14297.37|14177.37|14297.37|14177.37|14296.73|14176.73|10
1651744560000|2022-05-05 09:56:00|14297.38|14177.38|14296.49|14176.49|14297.38|14177.38|14296.49|14176.49|9
1651744570000|2022-05-05 09:56:10|14296.64|14176.64|14296.93|14176.93|14297.49|14177.49|14296.6|14176.6|9
1651744580000|2022-05-05 09:56:20|14296.52|14176.52|14296.34|14176.34|14296.52|14176.52|14296.11|14176.11|10
1651744590000|2022-05-05 09:56:30|14296.3|14176.3|14296.51|14176.51|14296.51|14176.51|14296.15|14176.15|8
1651744600000|2022-05-05 09:56:40|14296.6|14176.6|14297.61|14177.61|14297.61|14177.61|14296.6|14176.6|10
1651744610000|2022-05-05 09:56:50|14297.83|14177.83|14299.4|14179.4|14299.51|14179.51|14297.83|14177.83|10
1651744620000|2022-05-05 09:57:00|14299.74|14179.74|14301.27|14181.27|14301.27|14181.27|14299.74|14179.74|8
1651744630000|2022-05-05 09:57:10|14301.28|14181.28|14300.96|14180.96|14301.28|14181.28|14300.53|14180.53|10
1651744640000|2022-05-05 09:57:20|14300.91|14180.91|14301.7|14181.7|14301.7|14181.7|14300.91|14180.91|9
1651744650000|2022-05-05 09:57:30|14300.95|14180.95|14300.07|14180.07|14300.95|14180.95|14300.07|14180.07|9
1651744660000|2022-05-05 09:57:40|14300.2|14180.2|14300.22|14180.22|14300.24|14180.24|14300|14180|6
1651744670000|2022-05-05 09:57:50|14300.09|14180.09|14299.82|14179.82|14300.14|14180.14|14299.75|14179.75|6
1651744680000|2022-05-05 09:58:00|14299.8|14179.8|14299.82|14179.82|14300.41|14180.41|14299.71|14179.71|8
1651744690000|2022-05-05 09:58:10|14299.91|14179.91|14299.38|14179.38|14299.92|14179.92|14299.38|14179.38|8
1651744700000|2022-05-05 09:58:20|14299.4|14179.4|14299.3|14179.3|14299.4|14179.4|14299.13|14179.13|9
1651744710000|2022-05-05 09:58:30|14299.29|14179.29|14299.17|14179.17|14299.38|14179.38|14298.96|14178.96|9
1651744720000|2022-05-05 09:58:40|14299.18|14179.18|14299.58|14179.58|14299.59|14179.59|14299.18|14179.18|8
1651744730000|2022-05-05 09:58:50|14299.63|14179.63|14299.57|14179.57|14299.63|14179.63|14299.45|14179.45|7
1651744740000|2022-05-05 09:59:00|14299.65|14179.65|14299.94|14179.94|14299.97|14179.97|14299.65|14179.65|7
1651744750000|2022-05-05 09:59:10|14299.99|14179.99|14299.99|14179.99|14300.28|14180.28|14299.94|14179.94|9
1651744760000|2022-05-05 09:59:20|14299.95|14179.95|14299.45|14179.45|14299.95|14179.95|14299.45|14179.45|9
1651744770000|2022-05-05 09:59:30|14299.48|14179.48|14299.36|14179.36|14299.48|14179.48|14299.21|14179.21|9
1651744780000|2022-05-05 09:59:40|14299.49|14179.49|14299.95|14179.95|14299.95|14179.95|14299.49|14179.49|10
1651744790000|2022-05-05 09:59:50|14300.05|14180.05|14299.41|14179.41|14300.05|14180.05|14299.4|14179.4|10
1651744800000|2022-05-05 10:00:00|14299.39|14179.39|14299.06|14179.06|14299.42|14179.42|14298.8|14178.8|9
1651744810000|2022-05-05 10:00:10|14299.35|14179.35|14298.83|14178.83|14299.4|14179.4|14298.83|14178.83|10
1651744820000|2022-05-05 10:00:20|14298.7|14178.7|14297.81|14177.81|14298.7|14178.7|14297.71|14177.71|10
1651744830000|2022-05-05 10:00:30|14297.85|14177.85|14298.56|14178.56|14298.56|14178.56|14297.85|14177.85|8
1651744840000|2022-05-05 10:00:40|14298.75|14178.75|14299.51|14179.51|14299.51|14179.51|14298.71|14178.71|10
1651744850000|2022-05-05 10:00:50|14299.5|14179.5|14300.23|14180.23|14300.39|14180.39|14299.5|14179.5|8
1651744860000|2022-05-05 10:01:00|14300.51|14180.51|14301.92|14181.92|14302.28|14182.28|14300.51|14180.51|10
1651744870000|2022-05-05 10:01:10|14301.95|14181.95|14302.06|14182.06|14302.48|14182.48|14301.95|14181.95|10
1651744880000|2022-05-05 10:01:20|14301.93|14181.93|14300.84|14180.84|14302.12|14182.12|14300.84|14180.84|8
1651744890000|2022-05-05 10:01:30|14300.83|14180.83|14299.94|14179.94|14300.87|14180.87|14299.94|14179.94|9
1651744900000|2022-05-05 10:01:40|14299.63|14179.63|14299.23|14179.23|14299.77|14179.77|14299.23|14179.23|9
1651744910000|2022-05-05 10:01:50|14299.2|14179.2|14297.53|14177.53|14299.2|14179.2|14297.53|14177.53|9
1651744920000|2022-05-05 10:02:00|14297.58|14177.58|14297.3|14177.3|14297.67|14177.67|14297.3|14177.3|9
1651744930000|2022-05-05 10:02:10|14298.15|14178.15|14299.24|14179.24|14299.24|14179.24|14298.15|14178.15|7
1651744940000|2022-05-05 10:02:20|14299.18|14179.18|14300.31|14180.31|14300.37|14180.37|14299.11|14179.11|10
1651744950000|2022-05-05 10:02:30|14300.63|14180.63|14301.13|14181.13|14301.13|14181.13|14300.59|14180.59|9
1651744960000|2022-05-05 10:02:40|14301.2|14181.2|14303.21|14183.21|14303.21|14183.21|14301.2|14181.2|10
1651744970000|2022-05-05 10:02:50|14303.02|14183.02|14303.85|14183.85|14303.98|14183.98|14303.02|14183.02|10
1651744980000|2022-05-05 10:03:00|14303.79|14183.79|14304.58|14184.58|14304.58|14184.58|14303.68|14183.68|9
1651744990000|2022-05-05 10:03:10|14304.64|14184.64|14305.79|14185.79|14305.79|14185.79|14304.64|14184.64|10
1651745000000|2022-05-05 10:03:20|14305.71|14185.71|14306.54|14186.54|14306.54|14186.54|14305.71|14185.71|9
1651745010000|2022-05-05 10:03:30|14306.74|14186.74|14307.95|14187.95|14307.95|14187.95|14306.74|14186.74|10
1651745020000|2022-05-05 10:03:40|14308.17|14188.17|14310.06|14190.06|14310.06|14190.06|14308.17|14188.17|10
1651745030000|2022-05-05 10:03:50|14310.21|14190.21|14311.49|14191.49|14311.81|14191.81|14310.21|14190.21|9
1651745040000|2022-05-05 10:04:00|14312.1|14192.1|14312.41|14192.41|14312.49|14192.49|14312.1|14192.1|9
1651745050000|2022-05-05 10:04:10|14312.51|14192.51|14312.72|14192.72|14312.72|14192.72|14312.45|14192.45|8
1651745060000|2022-05-05 10:04:20|14312.68|14192.68|14313.13|14193.13|14313.35|14193.35|14312.66|14192.66|10
1651745070000|2022-05-05 10:04:30|14313|14193|14312.29|14192.29|14313.01|14193.01|14312.29|14192.29|10
1651745080000|2022-05-05 10:04:40|14312.17|14192.17|14310.2|14190.2|14312.17|14192.17|14310.2|14190.2|9
1651745090000|2022-05-05 10:04:50|14309.95|14189.95|14308.94|14188.94|14309.95|14189.95|14308.9|14188.9|9
1651745100000|2022-05-05 10:05:00|14308.85|14188.85|14308.5|14188.5|14309.02|14189.02|14308.5|14188.5|9
1651745110000|2022-05-05 10:05:10|14308.38|14188.38|14307.78|14187.78|14308.38|14188.38|14307.78|14187.78|8
1651745120000|2022-05-05 10:05:20|14307.68|14187.68|14307.03|14187.03|14307.68|14187.68|14307.01|14187.01|8
1651745130000|2022-05-05 10:05:30|14306.93|14186.93|14307.32|14187.32|14308.14|14188.14|14306.93|14186.93|8
1651745140000|2022-05-05 10:05:40|14307.26|14187.26|14307.37|14187.37|14307.49|14187.49|14306.5|14186.5|10
1651745150000|2022-05-05 10:05:50|14307.22|14187.22|14305.83|14185.83|14307.22|14187.22|14305.83|14185.83|10
1651745160000|2022-05-05 10:06:00|14305.66|14185.66|14304.93|14184.93|14305.66|14185.66|14304.87|14184.87|9
1651745170000|2022-05-05 10:06:10|14304.95|14184.95|14304.3|14184.3|14304.95|14184.95|14304.21|14184.21|10
1651745180000|2022-05-05 10:06:20|14304.03|14184.03|14303.85|14183.85|14304.05|14184.05|14303.85|14183.85|9
1651745190000|2022-05-05 10:06:30|14304.66|14184.66|14303.39|14183.39|14304.66|14184.66|14303.39|14183.39|8
1651745200000|2022-05-05 10:06:40|14303.32|14183.32|14301.93|14181.93|14303.32|14183.32|14301.93|14181.93|6
1651745210000|2022-05-05 10:06:50|14301.9|14181.9|14301.75|14181.75|14302.08|14182.08|14301.75|14181.75|6
1651745220000|2022-05-05 10:07:00|14301.72|14181.72|14301.1|14181.1|14301.72|14181.72|14301.1|14181.1|9
1651745230000|2022-05-05 10:07:10|14301.11|14181.11|14299.57|14179.57|14301.11|14181.11|14299.57|14179.57|9
1651745240000|2022-05-05 10:07:20|14299.55|14179.55|14301.09|14181.09|14301.09|14181.09|14299.55|14179.55|8
1651745250000|2022-05-05 10:07:30|14301.14|14181.14|14303.32|14183.32|14303.84|14183.84|14300.91|14180.91|10
1651745260000|2022-05-05 10:07:40|14303.05|14183.05|14303.5|14183.5|14303.52|14183.52|14303.05|14183.05|10
1651745270000|2022-05-05 10:07:50|14303.69|14183.69|14304.7|14184.7|14304.7|14184.7|14303.69|14183.69|9
1651745280000|2022-05-05 10:08:00|14304.77|14184.77|14309.68|14189.68|14310.11|14190.11|14304.77|14184.77|10
1651745290000|2022-05-05 10:08:10|14309.97|14189.97|14311.2|14191.2|14311.32|14191.32|14309.97|14189.97|10
1651745300000|2022-05-05 10:08:20|14311.18|14191.18|14310.52|14190.52|14311.22|14191.22|14310.52|14190.52|9
1651745310000|2022-05-05 10:08:30|14310.57|14190.57|14311.86|14191.86|14311.86|14191.86|14310.41|14190.41|10
1651745320000|2022-05-05 10:08:40|14311.92|14191.92|14311.49|14191.49|14312.01|14192.01|14311.49|14191.49|7
1651745330000|2022-05-05 10:08:50|14311.44|14191.44|14311.39|14191.39|14311.54|14191.54|14311.39|14191.39|7
1651745340000|2022-05-05 10:09:00|14311.36|14191.36|14310.36|14190.36|14311.36|14191.36|14310.36|14190.36|9
1651745350000|2022-05-05 10:09:10|14309.95|14189.95|14308.16|14188.16|14309.95|14189.95|14308.16|14188.16|9
1651745360000|2022-05-05 10:09:20|14308.13|14188.13|14307.58|14187.58|14308.13|14188.13|14307.31|14187.31|10
1651745370000|2022-05-05 10:09:30|14307.6|14187.6|14306.2|14186.2|14307.6|14187.6|14306.2|14186.2|10
1651745380000|2022-05-05 10:09:40|14306.19|14186.19|14307.98|14187.98|14307.98|14187.98|14306.19|14186.19|9
1651745390000|2022-05-05 10:09:50|14308.03|14188.03|14308.1|14188.1|14308.62|14188.62|14308.03|14188.03|10
1651745400000|2022-05-05 10:10:00|14308.61|14188.61|14307.97|14187.97|14308.61|14188.61|14307.96|14187.96|10
1651745410000|2022-05-05 10:10:10|14307.78|14187.78|14308.05|14188.05|14308.12|14188.12|14307.78|14187.78|10
1651745420000|2022-05-05 10:10:20|14308.09|14188.09|14309.19|14189.19|14309.19|14189.19|14308|14188|10
1651745430000|2022-05-05 10:10:30|14309.01|14189.01|14309.5|14189.5|14309.72|14189.72|14309.01|14189.01|10
1651745440000|2022-05-05 10:10:40|14309.58|14189.58|14308.97|14188.97|14309.58|14189.58|14308.94|14188.94|9
1651745450000|2022-05-05 10:10:50|14308.78|14188.78|14308.94|14188.94|14308.94|14188.94|14308.62|14188.62|9
1651745460000|2022-05-05 10:11:00|14308.93|14188.93|14309.01|14189.01|14309.01|14189.01|14308.76|14188.76|7
1651745470000|2022-05-05 10:11:10|14309.06|14189.06|14309.01|14189.01|14309.06|14189.06|14308.81|14188.81|9
1651745480000|2022-05-05 10:11:20|14308.99|14188.99|14309.04|14189.04|14309.2|14189.2|14308.99|14188.99|7
1651745490000|2022-05-05 10:11:30|14309.07|14189.07|14309.46|14189.46|14309.73|14189.73|14309.02|14189.02|6
1651745500000|2022-05-05 10:11:40|14308.98|14188.98|14308.86|14188.86|14309.34|14189.34|14308.86|14188.86|10
1651745510000|2022-05-05 10:11:50|14309.11|14189.11|14309.03|14189.03|14309.37|14189.37|14309.03|14189.03|9
1651745520000|2022-05-05 10:12:00|14308.97|14188.97|14309.52|14189.52|14309.52|14189.52|14308.85|14188.85|9
1651745530000|2022-05-05 10:12:10|14309.58|14189.58|14310.43|14190.43|14311|14191|14309.58|14189.58|10
1651745540000|2022-05-05 10:12:20|14310.48|14190.48|14313.49|14193.49|14313.49|14193.49|14310.48|14190.48|10
1651745550000|2022-05-05 10:12:30|14313.5|14193.5|14315.54|14195.54|14315.54|14195.54|14313.5|14193.5|10
1651745560000|2022-05-05 10:12:40|14315.46|14195.46|14314.38|14194.38|14315.46|14195.46|14314.24|14194.24|9
1651745570000|2022-05-05 10:12:50|14314.3|14194.3|14314.88|14194.88|14314.91|14194.91|14314.24|14194.24|9
1651745580000|2022-05-05 10:13:00|14315.09|14195.09|14315.33|14195.33|14315.36|14195.36|14315.09|14195.09|9
1651745590000|2022-05-05 10:13:10|14315.35|14195.35|14315.64|14195.64|14315.64|14195.64|14315.35|14195.35|6
1651745600000|2022-05-05 10:13:20|14315.58|14195.58|14315.06|14195.06|14315.72|14195.72|14315.06|14195.06|9
1651745610000|2022-05-05 10:13:30|14315.11|14195.11|14314.12|14194.12|14315.11|14195.11|14314.11|14194.11|9
1651745620000|2022-05-05 10:13:40|14314.09|14194.09|14314.55|14194.55|14314.55|14194.55|14314.08|14194.08|10
1651745630000|2022-05-05 10:13:50|14314.5|14194.5|14314.36|14194.36|14314.5|14194.5|14314.34|14194.34|7
1651745640000|2022-05-05 10:14:00|14314.48|14194.48|14314.57|14194.57|14314.69|14194.69|14314.48|14194.48|9
1651745650000|2022-05-05 10:14:10|14314.6|14194.6|14313.01|14193.01|14314.6|14194.6|14313.01|14193.01|10
1651745660000|2022-05-05 10:14:20|14312.35|14192.35|14313.55|14193.55|14313.86|14193.86|14311.89|14191.89|9
1651745670000|2022-05-05 10:14:30|14314|14194|14316.1|14196.1|14316.25|14196.25|14314|14194|10
1651745680000|2022-05-05 10:14:40|14316.39|14196.39|14316.59|14196.59|14316.76|14196.76|14316.39|14196.39|8
1651745690000|2022-05-05 10:14:50|14316.64|14196.64|14319.48|14199.48|14319.48|14199.48|14316.64|14196.64|9
1651745700000|2022-05-05 10:15:00|14319.69|14199.69|14320.17|14200.17|14320.63|14200.63|14319.69|14199.69|10
1651745710000|2022-05-05 10:15:10|14320.26|14200.26|14320.22|14200.22|14320.27|14200.27|14320.17|14200.17|9
1651745720000|2022-05-05 10:15:20|14320.6|14200.6|14320.96|14200.96|14320.96|14200.96|14320.6|14200.6|10
1651745730000|2022-05-05 10:15:30|14320.98|14200.98|14320.06|14200.06|14321.34|14201.34|14320.06|14200.06|10
1651745740000|2022-05-05 10:15:40|14319.74|14199.74|14319.2|14199.2|14319.74|14199.74|14319.2|14199.2|9
1651745750000|2022-05-05 10:15:50|14318.93|14198.93|14318.09|14198.09|14318.93|14198.93|14318.04|14198.04|10
1651745760000|2022-05-05 10:16:00|14318.08|14198.08|14316.94|14196.94|14318.08|14198.08|14316.94|14196.94|7
1651745770000|2022-05-05 10:16:10|14316.98|14196.98|14314.86|14194.86|14316.98|14196.98|14314.8|14194.8|10
1651745780000|2022-05-05 10:16:20|14314.84|14194.84|14312.5|14192.5|14314.84|14194.84|14312.5|14192.5|10
1651745790000|2022-05-05 10:16:30|14312.49|14192.49|14308.79|14188.79|14312.5|14192.5|14308.79|14188.79|10
1651745800000|2022-05-05 10:16:40|14308.69|14188.69|14306.7|14186.7|14308.69|14188.69|14306.7|14186.7|10
1651745810000|2022-05-05 10:16:50|14306.44|14186.44|14304.12|14184.12|14306.44|14186.44|14304.12|14184.12|10
1651745820000|2022-05-05 10:17:00|14303.95|14183.95|14304.01|14184.01|14304.19|14184.19|14303.9|14183.9|9
1651745830000|2022-05-05 10:17:10|14303.86|14183.86|14303.33|14183.33|14303.86|14183.86|14303.33|14183.33|8
1651745840000|2022-05-05 10:17:20|14303.45|14183.45|14304.13|14184.13|14304.13|14184.13|14303.44|14183.44|6
1651745850000|2022-05-05 10:17:30|14304.09|14184.09|14305.44|14185.44|14305.44|14185.44|14304.09|14184.09|10
1651745860000|2022-05-05 10:17:40|14305.48|14185.48|14306.44|14186.44|14306.44|14186.44|14305.48|14185.48|9
1651745870000|2022-05-05 10:17:50|14306.46|14186.46|14306.45|14186.45|14306.5|14186.5|14306.26|14186.26|9
1651745880000|2022-05-05 10:18:00|14306.7|14186.7|14307.04|14187.04|14307.17|14187.17|14306.7|14186.7|9
1651745890000|2022-05-05 10:18:10|14307.11|14187.11|14307.23|14187.23|14307.3|14187.3|14307.08|14187.08|8
1651745900000|2022-05-05 10:18:20|14307.34|14187.34|14307.46|14187.46|14307.46|14187.46|14307.23|14187.23|8
1651745910000|2022-05-05 10:18:30|14307.49|14187.49|14307.52|14187.52|14307.59|14187.59|14307.49|14187.49|7
1651745920000|2022-05-05 10:18:40|14307.41|14187.41|14306.83|14186.83|14307.57|14187.57|14306.81|14186.81|10
1651745930000|2022-05-05 10:18:50|14306.91|14186.91|14306.23|14186.23|14307.05|14187.05|14306.23|14186.23|8
1651745940000|2022-05-05 10:19:00|14306.13|14186.13|14305.89|14185.89|14306.25|14186.25|14305.89|14185.89|10
1651745950000|2022-05-05 10:19:10|14305.97|14185.97|14305.69|14185.69|14305.97|14185.97|14305.69|14185.69|7
1651745960000|2022-05-05 10:19:20|14305.66|14185.66|14305.55|14185.55|14305.66|14185.66|14305.34|14185.34|10
1651745970000|2022-05-05 10:19:30|14306.09|14186.09|14306.03|14186.03|14306.14|14186.14|14305.92|14185.92|7
1651745980000|2022-05-05 10:19:40|14306.04|14186.04|14306.42|14186.42|14306.46|14186.46|14306|14186|8
1651745990000|2022-05-05 10:19:50|14306.45|14186.45|14304.38|14184.38|14306.52|14186.52|14304.38|14184.38|9
1651746000000|2022-05-05 10:20:00|14304.24|14184.24|14301.13|14181.13|14304.24|14184.24|14301.06|14181.06|10
1651746010000|2022-05-05 10:20:10|14301.04|14181.04|14301.63|14181.63|14301.8|14181.8|14300.8|14180.8|9
1651746020000|2022-05-05 10:20:20|14301.74|14181.74|14301.58|14181.58|14302.05|14182.05|14301.58|14181.58|10
1651746030000|2022-05-05 10:20:30|14301.64|14181.64|14300.79|14180.79|14301.64|14181.64|14300.79|14180.79|9
1651746040000|2022-05-05 10:20:40|14300.47|14180.47|14300.6|14180.6|14300.62|14180.62|14300.45|14180.45|9
1651746050000|2022-05-05 10:20:50|14300.49|14180.49|14300.16|14180.16|14300.65|14180.65|14300.16|14180.16|10
1651746060000|2022-05-05 10:21:00|14300.36|14180.36|14300.57|14180.57|14300.58|14180.58|14300.25|14180.25|8
1651746070000|2022-05-05 10:21:10|14300.51|14180.51|14300.48|14180.48|14300.64|14180.64|14300.48|14180.48|8
1651746080000|2022-05-05 10:21:20|14300.37|14180.37|14300.45|14180.45|14300.53|14180.53|14300.37|14180.37|8
1651746090000|2022-05-05 10:21:30|14300.44|14180.44|14300.08|14180.08|14300.45|14180.45|14300.03|14180.03|8
1651746100000|2022-05-05 10:21:40|14300|14180|14299.96|14179.96|14300.03|14180.03|14299.92|14179.92|7
1651746110000|2022-05-05 10:21:50|14299.19|14179.19|14301.71|14181.71|14301.71|14181.71|14299.04|14179.04|8
1651746120000|2022-05-05 10:22:00|14302.17|14182.17|14312.57|14192.57|14312.57|14192.57|14302.17|14182.17|10
1651746130000|2022-05-05 10:22:10|14313.56|14193.56|14316.97|14196.97|14318.01|14198.01|14313.56|14193.56|10
1651746140000|2022-05-05 10:22:20|14317.66|14197.66|14323.94|14203.94|14323.94|14203.94|14316.92|14196.92|9
1651746150000|2022-05-05 10:22:30|14324.95|14204.95|14323.96|14203.96|14324.95|14204.95|14321.31|14201.31|10
1651746160000|2022-05-05 10:22:40|14324.55|14204.55|14324.55|14204.55|14324.96|14204.96|14323.39|14203.39|10
1651746170000|2022-05-05 10:22:50|14324.29|14204.29|14322.96|14202.96|14324.29|14204.29|14322.94|14202.94|10
1651746180000|2022-05-05 10:23:00|14322.87|14202.87|14323.33|14203.33|14323.44|14203.44|14322.62|14202.62|10
1651746190000|2022-05-05 10:23:10|14323.14|14203.14|14322.8|14202.8|14325.21|14205.21|14322.32|14202.32|10
1651746200000|2022-05-05 10:23:20|14322.69|14202.69|14321.65|14201.65|14323.06|14203.06|14321.58|14201.58|10
1651746210000|2022-05-05 10:23:30|14321.71|14201.71|14321.41|14201.41|14321.71|14201.71|14320.81|14200.81|6
1651746220000|2022-05-05 10:23:40|14321.44|14201.44|14323.98|14203.98|14324.27|14204.27|14321.44|14201.44|10
1651746230000|2022-05-05 10:23:50|14324.02|14204.02|14323.27|14203.27|14325.03|14205.03|14323.17|14203.17|10
1651746240000|2022-05-05 10:24:00|14323.21|14203.21|14324.12|14204.12|14324.12|14204.12|14323.21|14203.21|9
1651746250000|2022-05-05 10:24:10|14324.34|14204.34|14327.4|14207.4|14327.96|14207.96|14324.34|14204.34|9
1651746260000|2022-05-05 10:24:20|14327.19|14207.19|14328.43|14208.43|14328.6|14208.6|14327.19|14207.19|10
1651746270000|2022-05-05 10:24:30|14328.33|14208.33|14328.98|14208.98|14328.98|14208.98|14328.33|14208.33|10
1651746280000|2022-05-05 10:24:40|14328.93|14208.93|14328.65|14208.65|14328.98|14208.98|14328.05|14208.05|9
1651746290000|2022-05-05 10:24:50|14329.02|14209.02|14332.4|14212.4|14332.4|14212.4|14329.02|14209.02|10
1651746300000|2022-05-05 10:25:00|14332.93|14212.93|14338.67|14218.67|14338.67|14218.67|14332.93|14212.93|10
1651746310000|2022-05-05 10:25:10|14339.05|14219.05|14344.28|14224.28|14344.28|14224.28|14339.05|14219.05|10
1651746320000|2022-05-05 10:25:20|14344.3|14224.3|14349.65|14229.65|14349.65|14229.65|14344.3|14224.3|10
1651746330000|2022-05-05 10:25:30|14350.06|14230.06|14350.21|14230.21|14351.38|14231.38|14349.16|14229.16|10
1651746340000|2022-05-05 10:25:40|14349.8|14229.8|14348.78|14228.78|14350.02|14230.02|14348.78|14228.78|10
1651746350000|2022-05-05 10:25:50|14348.71|14228.71|14348.47|14228.47|14348.71|14228.71|14347.54|14227.54|8
1651746360000|2022-05-05 10:26:00|14348.3|14228.3|14348.71|14228.71|14348.71|14228.71|14347.86|14227.86|9
1651746370000|2022-05-05 10:26:10|14348.63|14228.63|14347.36|14227.36|14349.45|14229.45|14347.36|14227.36|10
1651746380000|2022-05-05 10:26:20|14347.02|14227.02|14348.91|14228.91|14348.91|14228.91|14347.02|14227.02|9
1651746390000|2022-05-05 10:26:30|14348.82|14228.82|14349.76|14229.76|14350.03|14230.03|14348.51|14228.51|10
1651746400000|2022-05-05 10:26:40|14350.39|14230.39|14352.48|14232.48|14352.48|14232.48|14350.35|14230.35|10
1651746410000|2022-05-05 10:26:50|14351.19|14231.19|14349.81|14229.81|14351.27|14231.27|14349.72|14229.72|9
1651746420000|2022-05-05 10:27:00|14350.35|14230.35|14348.58|14228.58|14350.35|14230.35|14348.58|14228.58|10
1651746430000|2022-05-05 10:27:10|14348.78|14228.78|14349.29|14229.29|14349.29|14229.29|14348.69|14228.69|8
1651746440000|2022-05-05 10:27:20|14350.02|14230.02|14349.66|14229.66|14350.08|14230.08|14349.66|14229.66|10
1651746450000|2022-05-05 10:27:30|14349.46|14229.46|14349.93|14229.93|14349.93|14229.93|14349.1|14229.1|9
1651746460000|2022-05-05 10:27:40|14349.97|14229.97|14347.1|14227.1|14349.98|14229.98|14347.01|14227.01|9
1651746470000|2022-05-05 10:27:50|14347.37|14227.37|14344.22|14224.22|14347.51|14227.51|14344.22|14224.22|9
1651746480000|2022-05-05 10:28:00|14344.85|14224.85|14346.24|14226.24|14346.24|14226.24|14344.85|14224.85|10
1651746490000|2022-05-05 10:28:10|14346.09|14226.09|14345.11|14225.11|14346.09|14226.09|14345.11|14225.11|9
1651746500000|2022-05-05 10:28:20|14345.12|14225.12|14346.42|14226.42|14346.71|14226.71|14345.12|14225.12|7
1651746510000|2022-05-05 10:28:30|14346.53|14226.53|14347.04|14227.04|14347.04|14227.04|14346.53|14226.53|8
1651746520000|2022-05-05 10:28:40|14346.86|14226.86|14346.38|14226.38|14346.86|14226.86|14346.38|14226.38|9
1651746530000|2022-05-05 10:28:50|14346.39|14226.39|14345.22|14225.22|14346.84|14226.84|14344.92|14224.92|9
1651746540000|2022-05-05 10:29:00|14345.14|14225.14|14346.31|14226.31|14346.31|14226.31|14345.14|14225.14|7
1651746550000|2022-05-05 10:29:10|14348.6|14228.6|14350.45|14230.45|14350.74|14230.74|14348.6|14228.6|10
1651746560000|2022-05-05 10:29:20|14350.78|14230.78|14350.97|14230.97|14351.25|14231.25|14350.09|14230.09|10
1651746570000|2022-05-05 10:29:30|14350.58|14230.58|14352.08|14232.08|14352.08|14232.08|14350.58|14230.58|10
1651746580000|2022-05-05 10:29:40|14352.19|14232.19|14356.45|14236.45|14356.6|14236.6|14352.19|14232.19|10
1651746590000|2022-05-05 10:29:50|14358.45|14238.45|14365.34|14245.34|14365.34|14245.34|14358.45|14238.45|10
1651746600000|2022-05-05 10:30:00|14366.66|14246.66|14374.65|14254.65|14375.02|14255.02|14366.66|14246.66|10
1651746610000|2022-05-05 10:30:10|14377.67|14257.67|14378.5|14258.5|14379.09|14259.09|14377.67|14257.67|10
1651746620000|2022-05-05 10:30:20|14378|14258|14377.39|14257.39|14378.15|14258.15|14377.16|14257.16|10
1651746630000|2022-05-05 10:30:30|14377.48|14257.48|14379.44|14259.44|14379.44|14259.44|14377.48|14257.48|10
1651746640000|2022-05-05 10:30:40|14380.12|14260.12|14382.94|14262.94|14382.94|14262.94|14380.12|14260.12|10
1651746650000|2022-05-05 10:30:50|14383.16|14263.16|14379.14|14259.14|14383.64|14263.64|14379.14|14259.14|9
1651746660000|2022-05-05 10:31:00|14379.52|14259.52|14380.33|14260.33|14380.49|14260.49|14379.52|14259.52|10
1651746670000|2022-05-05 10:31:10|14380.51|14260.51|14382.43|14262.43|14382.87|14262.87|14380.51|14260.51|10
1651746680000|2022-05-05 10:31:20|14382.51|14262.51|14382.05|14262.05|14382.51|14262.51|14381.07|14261.07|9
1651746690000|2022-05-05 10:31:30|14381.9|14261.9|14381.71|14261.71|14382.2|14262.2|14381.71|14261.71|9
1651746700000|2022-05-05 10:31:40|14381.56|14261.56|14380.29|14260.29|14381.56|14261.56|14380.29|14260.29|10
1651746710000|2022-05-05 10:31:50|14380.28|14260.28|14379.31|14259.31|14380.28|14260.28|14379.27|14259.27|10
1651746720000|2022-05-05 10:32:00|14379.33|14259.33|14378.18|14258.18|14379.33|14259.33|14377.61|14257.61|9
1651746730000|2022-05-05 10:32:10|14378.3|14258.3|14378.66|14258.66|14378.66|14258.66|14378.24|14258.24|9
1651746740000|2022-05-05 10:32:20|14379.12|14259.12|14383.02|14263.02|14383.02|14263.02|14379.07|14259.07|9
1651746750000|2022-05-05 10:32:30|14382.6|14262.6|14381.51|14261.51|14382.6|14262.6|14381.51|14261.51|10
1651746760000|2022-05-05 10:32:40|14381.14|14261.14|14380.31|14260.31|14381.14|14261.14|14379.89|14259.89|9
1651746770000|2022-05-05 10:32:50|14380.38|14260.38|14379.68|14259.68|14380.38|14260.38|14379.63|14259.63|9
1651746780000|2022-05-05 10:33:00|14379.97|14259.97|14378.88|14258.88|14379.97|14259.97|14378.88|14258.88|10
1651746790000|2022-05-05 10:33:10|14378.81|14258.81|14377.48|14257.48|14379.01|14259.01|14377.48|14257.48|10
1651746800000|2022-05-05 10:33:20|14377.18|14257.18|14377.03|14257.03|14377.32|14257.32|14376.97|14256.97|10
1651746810000|2022-05-05 10:33:30|14377.13|14257.13|14376.19|14256.19|14377.14|14257.14|14376.19|14256.19|7
1651746820000|2022-05-05 10:33:40|14376.26|14256.26|14377|14257|14377.29|14257.29|14376.14|14256.14|9
1651746830000|2022-05-05 10:33:50|14377.1|14257.1|14377.41|14257.41|14377.94|14257.94|14377.1|14257.1|10
1651746840000|2022-05-05 10:34:00|14377.34|14257.34|14378.19|14258.19|14378.19|14258.19|14376.97|14256.97|10
1651746850000|2022-05-05 10:34:10|14378.25|14258.25|14379.58|14259.58|14379.58|14259.58|14378.25|14258.25|9
1651746860000|2022-05-05 10:34:20|14379.53|14259.53|14380.44|14260.44|14380.44|14260.44|14379.53|14259.53|9
1651746870000|2022-05-05 10:34:30|14380.82|14260.82|14381.77|14261.77|14381.77|14261.77|14380.47|14260.47|10
1651746880000|2022-05-05 10:34:40|14381.97|14261.97|14381.8|14261.8|14382.09|14262.09|14381.53|14261.53|8
1651746890000|2022-05-05 10:34:50|14381.77|14261.77|14375.38|14255.38|14382.05|14262.05|14375.38|14255.38|9
1651746900000|2022-05-05 10:35:00|14375.8|14255.8|14375.49|14255.49|14376.08|14256.08|14375.49|14255.49|10
1651746910000|2022-05-05 10:35:10|14375.44|14255.44|14374.8|14254.8|14375.68|14255.68|14374.8|14254.8|10
1651746920000|2022-05-05 10:35:20|14374.85|14254.85|14373.74|14253.74|14374.85|14254.85|14373.65|14253.65|10
1651746930000|2022-05-05 10:35:30|14373.87|14253.87|14374.22|14254.22|14374.41|14254.41|14373.87|14253.87|10
1651746940000|2022-05-05 10:35:40|14374.24|14254.24|14373.88|14253.88|14374.3|14254.3|14373.78|14253.78|8
1651746950000|2022-05-05 10:35:50|14373.71|14253.71|14373.1|14253.1|14373.71|14253.71|14373.1|14253.1|9
1651746960000|2022-05-05 10:36:00|14372.97|14252.97|14372.25|14252.25|14373.01|14253.01|14372.25|14252.25|9
1651746970000|2022-05-05 10:36:10|14370.81|14250.81|14370.03|14250.03|14370.89|14250.89|14369.99|14249.99|10
1651746980000|2022-05-05 10:36:20|14370.66|14250.66|14370.1|14250.1|14370.74|14250.74|14370.1|14250.1|9
1651746990000|2022-05-05 10:36:30|14370|14250|14370.11|14250.11|14370.26|14250.26|14369.89|14249.89|8
1651747000000|2022-05-05 10:36:40|14370.13|14250.13|14373.1|14253.1|14373.1|14253.1|14370.13|14250.13|10
1651747010000|2022-05-05 10:36:50|14373.64|14253.64|14373.78|14253.78|14373.87|14253.87|14373.36|14253.36|9
1651747020000|2022-05-05 10:37:00|14373.93|14253.93|14373.29|14253.29|14374.34|14254.34|14373.29|14253.29|10
1651747030000|2022-05-05 10:37:10|14373.35|14253.35|14374.14|14254.14|14374.17|14254.17|14373.11|14253.11|10
1651747040000|2022-05-05 10:37:20|14374.2|14254.2|14374.73|14254.73|14374.73|14254.73|14374.2|14254.2|9
1651747050000|2022-05-05 10:37:30|14375.05|14255.05|14377.57|14257.57|14377.57|14257.57|14375.05|14255.05|10
1651747060000|2022-05-05 10:37:40|14377.23|14257.23|14377.74|14257.74|14377.74|14257.74|14376.75|14256.75|9
1651747070000|2022-05-05 10:37:50|14377.72|14257.72|14378.76|14258.76|14378.76|14258.76|14377.72|14257.72|7
1651747080000|2022-05-05 10:38:00|14378.62|14258.62|14378.39|14258.39|14379.24|14259.24|14378.16|14258.16|10
1651747090000|2022-05-05 10:38:10|14378.33|14258.33|14378.68|14258.68|14378.68|14258.68|14378.03|14258.03|10
1651747100000|2022-05-05 10:38:20|14378.72|14258.72|14379.08|14259.08|14379.16|14259.16|14378.72|14258.72|7
1651747110000|2022-05-05 10:38:30|14379.12|14259.12|14381.5|14261.5|14381.5|14261.5|14378.68|14258.68|10
1651747120000|2022-05-05 10:38:40|14381.61|14261.61|14380.8|14260.8|14382.6|14262.6|14380.8|14260.8|10
1651747130000|2022-05-05 10:38:50|14380.9|14260.9|14381.25|14261.25|14381.41|14261.41|14380.59|14260.59|9
1651747140000|2022-05-05 10:39:00|14381.17|14261.17|14381.68|14261.68|14381.95|14261.95|14380.96|14260.96|10
1651747150000|2022-05-05 10:39:10|14381.61|14261.61|14381.95|14261.95|14381.95|14261.95|14381.49|14261.49|10
1651747160000|2022-05-05 10:39:20|14381.87|14261.87|14383.15|14263.15|14383.22|14263.22|14381.83|14261.83|10
1651747170000|2022-05-05 10:39:30|14383.26|14263.26|14382.08|14262.08|14383.29|14263.29|14382.08|14262.08|10
1651747180000|2022-05-05 10:39:40|14381.77|14261.77|14382.21|14262.21|14382.3|14262.3|14381.77|14261.77|10
1651747190000|2022-05-05 10:39:50|14382.46|14262.46|14388.41|14268.41|14388.41|14268.41|14382.46|14262.46|10
1651747200000|2022-05-05 10:40:00|14389.03|14269.03|14398.05|14278.05|14398.05|14278.05|14389.03|14269.03|10
1651747210000|2022-05-05 10:40:10|14398.65|14278.65|14406.19|14286.19|14406.19|14286.19|14398.65|14278.65|10
1651747220000|2022-05-05 10:40:20|14406.7|14286.7|14408.3|14288.3|14408.36|14288.36|14406.55|14286.55|10
1651747230000|2022-05-05 10:40:30|14408.46|14288.46|14413.4|14293.4|14413.4|14293.4|14408.46|14288.46|10
1651747240000|2022-05-05 10:40:40|14414.93|14294.93|14418.42|14298.42|14418.72|14298.72|14414.93|14294.93|10
1651747250000|2022-05-05 10:40:50|14419.29|14299.29|14419.16|14299.16|14419.32|14299.32|14418.05|14298.05|10
1651747260000|2022-05-05 10:41:00|14419.83|14299.83|14423.1|14303.1|14423.1|14303.1|14419.62|14299.62|10
1651747270000|2022-05-05 10:41:10|14423.75|14303.75|14425.4|14305.4|14425.4|14305.4|14423.7|14303.7|10
1651747280000|2022-05-05 10:41:20|14425.08|14305.08|14425.48|14305.48|14425.48|14305.48|14424.65|14304.65|10
1651747290000|2022-05-05 10:41:30|14425.52|14305.52|14427.64|14307.64|14427.64|14307.64|14425.52|14305.52|10
1651747300000|2022-05-05 10:41:40|14427.67|14307.67|14431.67|14311.67|14433.56|14313.56|14427.67|14307.67|10
1651747310000|2022-05-05 10:41:50|14431.7|14311.7|14431.46|14311.46|14431.7|14311.7|14430.88|14310.88|10
1651747320000|2022-05-05 10:42:00|14431.29|14311.29|14431.01|14311.01|14431.29|14311.29|14430|14310|10
1651747330000|2022-05-05 10:42:10|14430.86|14310.86|14436.14|14316.14|14436.66|14316.66|14430.69|14310.69|10
1651747340000|2022-05-05 10:42:20|14435.88|14315.88|14435.72|14315.72|14436.27|14316.27|14435.29|14315.29|10
1651747350000|2022-05-05 10:42:30|14436.15|14316.15|14435.18|14315.18|14436.15|14316.15|14435.12|14315.12|9
1651747360000|2022-05-05 10:42:40|14435.14|14315.14|14436.88|14316.88|14436.88|14316.88|14434.66|14314.66|10
1651747370000|2022-05-05 10:42:50|14436.73|14316.73|14435.32|14315.32|14436.75|14316.75|14435.32|14315.32|10
1651747380000|2022-05-05 10:43:00|14436.61|14316.61|14434.8|14314.8|14436.8|14316.8|14434.8|14314.8|10
1651747390000|2022-05-05 10:43:10|14434.59|14314.59|14433.09|14313.09|14434.59|14314.59|14432.84|14312.84|10
1651747400000|2022-05-05 10:43:20|14432.37|14312.37|14432.69|14312.69|14433.38|14313.38|14431.11|14311.11|10
1651747410000|2022-05-05 10:43:30|14432.18|14312.18|14431.16|14311.16|14432.29|14312.29|14431.13|14311.13|10
1651747420000|2022-05-05 10:43:40|14431.32|14311.32|14431.34|14311.34|14432.01|14312.01|14430.95|14310.95|10
1651747430000|2022-05-05 10:43:50|14430.97|14310.97|14430.97|14310.97|14430.97|14310.97|14430.47|14310.47|10
1651747440000|2022-05-05 10:44:00|14430.47|14310.47|14430.57|14310.57|14431.28|14311.28|14430.39|14310.39|10
1651747450000|2022-05-05 10:44:10|14430.67|14310.67|14429.33|14309.33|14430.67|14310.67|14429.02|14309.02|10
1651747460000|2022-05-05 10:44:20|14429.12|14309.12|14428.83|14308.83|14429.49|14309.49|14428.76|14308.76|8
1651747470000|2022-05-05 10:44:30|14428.54|14308.54|14428.57|14308.57|14428.98|14308.98|14428.54|14308.54|10
1651747480000|2022-05-05 10:44:40|14428.51|14308.51|14427.02|14307.02|14428.51|14308.51|14427.02|14307.02|9
1651747490000|2022-05-05 10:44:50|14426.65|14306.65|14426.11|14306.11|14426.65|14306.65|14426.11|14306.11|8
1651747500000|2022-05-05 10:45:00|14425.97|14305.97|14425.7|14305.7|14426.63|14306.63|14425.7|14305.7|8
1651747510000|2022-05-05 10:45:10|14425.6|14305.6|14425.18|14305.18|14425.64|14305.64|14425.18|14305.18|6
1651747520000|2022-05-05 10:45:20|14423.4|14303.4|14419.95|14299.95|14423.4|14303.4|14419.54|14299.54|10
1651747530000|2022-05-05 10:45:30|14420.06|14300.06|14419.31|14299.31|14420.15|14300.15|14419.31|14299.31|10
1651747540000|2022-05-05 10:45:40|14419.38|14299.38|14418.35|14298.35|14419.43|14299.43|14418.35|14298.35|9
1651747550000|2022-05-05 10:45:50|14418.17|14298.17|14416.1|14296.1|14418.17|14298.17|14416.05|14296.05|9
1651747560000|2022-05-05 10:46:00|14416.2|14296.2|14416.24|14296.24|14417.8|14297.8|14416.13|14296.13|9
1651747570000|2022-05-05 10:46:10|14416.22|14296.22|14415.21|14295.21|14416.33|14296.33|14415.21|14295.21|9
1651747580000|2022-05-05 10:46:20|14415.7|14295.7|14414.51|14294.51|14415.7|14295.7|14414.51|14294.51|10
1651747590000|2022-05-05 10:46:30|14413.75|14293.75|14413.57|14293.57|14413.81|14293.81|14413.26|14293.26|10
1651747600000|2022-05-05 10:46:40|14413.38|14293.38|14412.24|14292.24|14413.38|14293.38|14412.24|14292.24|9
1651747610000|2022-05-05 10:46:50|14411.53|14291.53|14412.1|14292.1|14412.1|14292.1|14411.3|14291.3|8
1651747620000|2022-05-05 10:47:00|14412.09|14292.09|14411.09|14291.09|14412.09|14292.09|14411.09|14291.09|9
1651747630000|2022-05-05 10:47:10|14410.99|14290.99|14408.17|14288.17|14410.99|14290.99|14407.77|14287.77|8
1651747640000|2022-05-05 10:47:20|14407.85|14287.85|14411.85|14291.85|14411.85|14291.85|14407.85|14287.85|10
1651747650000|2022-05-05 10:47:30|14412.16|14292.16|14411.59|14291.59|14412.3|14292.3|14411.36|14291.36|9
1651747660000|2022-05-05 10:47:40|14411.69|14291.69|14411.34|14291.34|14411.84|14291.84|14410.88|14290.88|8
1651747670000|2022-05-05 10:47:50|14411.26|14291.26|14412.29|14292.29|14412.29|14292.29|14411.26|14291.26|8
1651747680000|2022-05-05 10:48:00|14413.04|14293.04|14414.89|14294.89|14415.1|14295.1|14413.04|14293.04|8
1651747690000|2022-05-05 10:48:10|14413.96|14293.96|14412.9|14292.9|14414.16|14294.16|14412.9|14292.9|9
1651747700000|2022-05-05 10:48:20|14412.75|14292.75|14414.31|14294.31|14414.31|14294.31|14412.75|14292.75|9
1651747710000|2022-05-05 10:48:30|14414.41|14294.41|14413.99|14293.99|14414.51|14294.51|14413.99|14293.99|9
1651747720000|2022-05-05 10:48:40|14414.03|14294.03|14414.45|14294.45|14414.68|14294.68|14413.81|14293.81|10
1651747730000|2022-05-05 10:48:50|14414.55|14294.55|14413.2|14293.2|14414.63|14294.63|14412.66|14292.66|10
1651747740000|2022-05-05 10:49:00|14413.44|14293.44|14414.02|14294.02|14414.17|14294.17|14413.28|14293.28|10
1651747750000|2022-05-05 10:49:10|14413.92|14293.92|14414.1|14294.1|14414.15|14294.15|14413.82|14293.82|10
1651747760000|2022-05-05 10:49:20|14414|14294|14411.2|14291.2|14414.03|14294.03|14411.2|14291.2|9
1651747770000|2022-05-05 10:49:30|14410.89|14290.89|14405.79|14285.79|14410.89|14290.89|14405.49|14285.49|10
1651747780000|2022-05-05 10:49:40|14405.03|14285.03|14401.31|14281.31|14405.03|14285.03|14401.31|14281.31|10
1651747790000|2022-05-05 10:49:50|14401.32|14281.32|14401.99|14281.99|14401.99|14281.99|14400.8|14280.8|10
1651747800000|2022-05-05 10:50:00|14401.92|14281.92|14402.74|14282.74|14403.54|14283.54|14401.92|14281.92|10
1651747810000|2022-05-05 10:50:10|14402.49|14282.49|14401.12|14281.12|14402.58|14282.58|14401.1|14281.1|10
1651747820000|2022-05-05 10:50:20|14401.59|14281.59|14402.59|14282.59|14402.78|14282.78|14401.59|14281.59|9
1651747830000|2022-05-05 10:50:30|14402.35|14282.35|14399.8|14279.8|14402.61|14282.61|14399.8|14279.8|8
1651747840000|2022-05-05 10:50:40|14399.54|14279.54|14401.21|14281.21|14401.25|14281.25|14399.54|14279.54|10
1651747850000|2022-05-05 10:50:50|14401.71|14281.71|14400.98|14280.98|14401.72|14281.72|14400.98|14280.98|7
1651747860000|2022-05-05 10:51:00|14401.29|14281.29|14401.36|14281.36|14401.87|14281.87|14401.29|14281.29|6
1651747870000|2022-05-05 10:51:10|14401.59|14281.59|14402.7|14282.7|14402.7|14282.7|14401.26|14281.26|8
1651747880000|2022-05-05 10:51:20|14402.58|14282.58|14403.19|14283.19|14403.19|14283.19|14402.56|14282.56|9
1651747890000|2022-05-05 10:51:30|14403.46|14283.46|14402.97|14282.97|14403.48|14283.48|14402.78|14282.78|7
1651747900000|2022-05-05 10:51:40|14402.95|14282.95|14402.03|14282.03|14402.95|14282.95|14401.02|14281.02|8
1651747910000|2022-05-05 10:51:50|14402.02|14282.02|14403.6|14283.6|14403.6|14283.6|14402.02|14282.02|10
1651747920000|2022-05-05 10:52:00|14404.09|14284.09|14405.51|14285.51|14405.6|14285.6|14404.09|14284.09|8
1651747930000|2022-05-05 10:52:10|14405.11|14285.11|14404.32|14284.32|14405.11|14285.11|14403.51|14283.51|10
1651747940000|2022-05-05 10:52:20|14404.3|14284.3|14404.48|14284.48|14405.17|14285.17|14404.29|14284.29|10
1651747950000|2022-05-05 10:52:30|14404.53|14284.53|14404.49|14284.49|14405.12|14285.12|14404.49|14284.49|8
1651747960000|2022-05-05 10:52:40|14404.47|14284.47|14402.75|14282.75|14404.48|14284.48|14402.75|14282.75|10
1651747970000|2022-05-05 10:52:50|14402.79|14282.79|14402.19|14282.19|14402.91|14282.91|14402.19|14282.19|10
1651747980000|2022-05-05 10:53:00|14402.46|14282.46|14401.17|14281.17|14402.46|14282.46|14401.02|14281.02|8
1651747990000|2022-05-05 10:53:10|14400.81|14280.81|14401.73|14281.73|14402.22|14282.22|14400.81|14280.81|8
1651748000000|2022-05-05 10:53:20|14401.69|14281.69|14400.86|14280.86|14401.95|14281.95|14400.69|14280.69|9
1651748010000|2022-05-05 10:53:30|14400.84|14280.84|14399.63|14279.63|14400.84|14280.84|14399.31|14279.31|10
1651748020000|2022-05-05 10:53:40|14399.77|14279.77|14400.23|14280.23|14400.23|14280.23|14399.44|14279.44|6
1651748030000|2022-05-05 10:53:50|14400.3|14280.3|14400.64|14280.64|14400.64|14280.64|14400.26|14280.26|9
1651748040000|2022-05-05 10:54:00|14400.39|14280.39|14400.05|14280.05|14400.64|14280.64|14400.05|14280.05|9
1651748050000|2022-05-05 10:54:10|14399.94|14279.94|14398.04|14278.04|14400.08|14280.08|14398.04|14278.04|9
1651748060000|2022-05-05 10:54:20|14398.19|14278.19|14397.26|14277.26|14398.19|14278.19|14396.83|14276.83|10
1651748070000|2022-05-05 10:54:30|14397.41|14277.41|14395.86|14275.86|14397.41|14277.41|14395.86|14275.86|9
1651748080000|2022-05-05 10:54:40|14394.59|14274.59|14384.57|14264.57|14394.59|14274.59|14384.57|14264.57|10
1651748090000|2022-05-05 10:54:50|14384.18|14264.18|14377.76|14257.76|14384.18|14264.18|14377.76|14257.76|10
1651748100000|2022-05-05 10:55:00|14376.93|14256.93|14373.75|14253.75|14376.93|14256.93|14373.75|14253.75|10
1651748110000|2022-05-05 10:55:10|14374.22|14254.22|14370.52|14250.52|14374.22|14254.22|14370.24|14250.24|10
1651748120000|2022-05-05 10:55:20|14369.78|14249.78|14368.64|14248.64|14370.14|14250.14|14368.64|14248.64|10
1651748130000|2022-05-05 10:55:30|14368.59|14248.59|14368.42|14248.42|14368.77|14248.77|14368.42|14248.42|10
1651748140000|2022-05-05 10:55:40|14368.03|14248.03|14368.95|14248.95|14368.95|14248.95|14368.02|14248.02|10
1651748150000|2022-05-05 10:55:50|14368.77|14248.77|14368.19|14248.19|14368.86|14248.86|14368.17|14248.17|9
1651748160000|2022-05-05 10:56:00|14368.24|14248.24|14368.77|14248.77|14368.92|14248.92|14368.22|14248.22|9
1651748170000|2022-05-05 10:56:10|14368.72|14248.72|14368.91|14248.91|14368.99|14248.99|14368.39|14248.39|9
1651748180000|2022-05-05 10:56:20|14368.8|14248.8|14369.13|14249.13|14369.13|14249.13|14368.67|14248.67|8
1651748190000|2022-05-05 10:56:30|14369.19|14249.19|14369.89|14249.89|14370.34|14250.34|14369.19|14249.19|10
1651748200000|2022-05-05 10:56:40|14369.91|14249.91|14369.3|14249.3|14369.91|14249.91|14369.13|14249.13|9
1651748210000|2022-05-05 10:56:50|14369.5|14249.5|14368.85|14248.85|14369.7|14249.7|14368.85|14248.85|10
1651748220000|2022-05-05 10:57:00|14369.24|14249.24|14368.59|14248.59|14369.24|14249.24|14368.37|14248.37|10
1651748230000|2022-05-05 10:57:10|14368.7|14248.7|14373.84|14253.84|14373.84|14253.84|14368.7|14248.7|10
1651748240000|2022-05-05 10:57:20|14373.64|14253.64|14377.34|14257.34|14377.34|14257.34|14373.64|14253.64|10
1651748250000|2022-05-05 10:57:30|14377.08|14257.08|14377.18|14257.18|14377.18|14257.18|14376.72|14256.72|10
1651748260000|2022-05-05 10:57:40|14377.02|14257.02|14377.15|14257.15|14377.53|14257.53|14376.88|14256.88|8
1651748270000|2022-05-05 10:57:50|14377.2|14257.2|14377.19|14257.19|14377.33|14257.33|14377.1|14257.1|9
1651748280000|2022-05-05 10:58:00|14377.01|14257.01|14377.66|14257.66|14377.66|14257.66|14376.9|14256.9|8
1651748290000|2022-05-05 10:58:10|14377.75|14257.75|14376.25|14256.25|14377.75|14257.75|14375.85|14255.85|9
1651748300000|2022-05-05 10:58:20|14376.23|14256.23|14376.51|14256.51|14376.61|14256.61|14376.18|14256.18|8
1651748310000|2022-05-05 10:58:30|14377.38|14257.38|14377.93|14257.93|14377.93|14257.93|14377.38|14257.38|9
1651748320000|2022-05-05 10:58:40|14377.97|14257.97|14378.01|14258.01|14378.11|14258.11|14377.97|14257.97|9
1651748330000|2022-05-05 10:58:50|14377.94|14257.94|14377.33|14257.33|14378.39|14258.39|14377.33|14257.33|9
1651748340000|2022-05-05 10:59:00|14377.38|14257.38|14374.72|14254.72|14377.39|14257.39|14374.72|14254.72|6
1651748350000|2022-05-05 10:59:10|14374.67|14254.67|14371.13|14251.13|14374.67|14254.67|14370.91|14250.91|9
1651748360000|2022-05-05 10:59:20|14371.5|14251.5|14372.33|14252.33|14372.59|14252.59|14371.5|14251.5|9
1651748370000|2022-05-05 10:59:30|14372.64|14252.64|14373.83|14253.83|14374.02|14254.02|14372.64|14252.64|9
1651748380000|2022-05-05 10:59:40|14374.26|14254.26|14377.54|14257.54|14377.54|14257.54|14374.26|14254.26|10
1651748390000|2022-05-05 10:59:50|14377.63|14257.63|14375.78|14255.78|14377.98|14257.98|14375.65|14255.65|10
1651748400000|2022-05-05 11:00:00|14375.79|14255.79|14374.84|14254.84|14375.79|14255.79|14374.84|14254.84|10
1651748410000|2022-05-05 11:00:10|14375.03|14255.03|14378.11|14258.11|14378.11|14258.11|14374.94|14254.94|10
1651748420000|2022-05-05 11:00:20|14378.42|14258.42|14382.16|14262.16|14382.16|14262.16|14378.42|14258.42|10
1651748430000|2022-05-05 11:00:30|14382.25|14262.25|14382.04|14262.04|14383.07|14263.07|14381.66|14261.66|10
1651748440000|2022-05-05 11:00:40|14382.91|14262.91|14381.56|14261.56|14382.91|14262.91|14381.45|14261.45|9
1651748450000|2022-05-05 11:00:50|14381.22|14261.22|14380.73|14260.73|14381.22|14261.22|14380.09|14260.09|10
1651748460000|2022-05-05 11:01:00|14380.53|14260.53|14380.43|14260.43|14380.53|14260.53|14379.45|14259.45|10
1651748470000|2022-05-05 11:01:10|14379.81|14259.81|14379.31|14259.31|14380.19|14260.19|14379.31|14259.31|10
1651748480000|2022-05-05 11:01:20|14379.59|14259.59|14380.23|14260.23|14380.54|14260.54|14379.58|14259.58|8
1651748490000|2022-05-05 11:01:30|14380.21|14260.21|14383.85|14263.85|14384.74|14264.74|14380.21|14260.21|9
1651748500000|2022-05-05 11:01:40|14383.96|14263.96|14383.63|14263.63|14384.21|14264.21|14383.63|14263.63|10
1651748510000|2022-05-05 11:01:50|14383.8|14263.8|14384.11|14264.11|14384.21|14264.21|14383.62|14263.62|9
1651748520000|2022-05-05 11:02:00|14383.92|14263.92|14384.22|14264.22|14384.22|14264.22|14382.26|14262.26|10
1651748530000|2022-05-05 11:02:10|14383.75|14263.75|14383.47|14263.47|14383.75|14263.75|14383.02|14263.02|10
1651748540000|2022-05-05 11:02:20|14383.51|14263.51|14387.5|14267.5|14387.5|14267.5|14383.51|14263.51|10
1651748550000|2022-05-05 11:02:30|14387.33|14267.33|14388.11|14268.11|14388.37|14268.37|14387.11|14267.11|9
1651748560000|2022-05-05 11:02:40|14388.15|14268.15|14388.02|14268.02|14388.15|14268.15|14387.85|14267.85|10
1651748570000|2022-05-05 11:02:50|14388.14|14268.14|14390.04|14270.04|14390.04|14270.04|14388.04|14268.04|10
1651748580000|2022-05-05 11:03:00|14389.94|14269.94|14389.78|14269.78|14390.55|14270.55|14389.78|14269.78|9
1651748590000|2022-05-05 11:03:10|14389.58|14269.58|14388.81|14268.81|14389.62|14269.62|14388.81|14268.81|9
1651748600000|2022-05-05 11:03:20|14388.77|14268.77|14389.44|14269.44|14389.44|14269.44|14388.69|14268.69|9
1651748610000|2022-05-05 11:03:30|14388.68|14268.68|14390.34|14270.34|14390.54|14270.54|14388.68|14268.68|10
1651748620000|2022-05-05 11:03:40|14390.39|14270.39|14390.49|14270.49|14390.49|14270.49|14389.77|14269.77|9
1651748630000|2022-05-05 11:03:50|14390.48|14270.48|14390.01|14270.01|14390.76|14270.76|14390.01|14270.01|8
1651748640000|2022-05-05 11:04:00|14390.02|14270.02|14388.33|14268.33|14390.02|14270.02|14388.33|14268.33|10
1651748650000|2022-05-05 11:04:10|14388.02|14268.02|14388.9|14268.9|14388.93|14268.93|14388.02|14268.02|10
1651748660000|2022-05-05 11:04:20|14388.73|14268.73|14391.81|14271.81|14391.81|14271.81|14388.73|14268.73|10
1651748670000|2022-05-05 11:04:30|14392.17|14272.17|14396.88|14276.88|14396.88|14276.88|14392.05|14272.05|10
1651748680000|2022-05-05 11:04:40|14396.81|14276.81|14396.14|14276.14|14397.4|14277.4|14396.11|14276.11|10
1651748690000|2022-05-05 11:04:50|14396.23|14276.23|14396.64|14276.64|14396.69|14276.69|14396.23|14276.23|10
1651748700000|2022-05-05 11:05:00|14396.46|14276.46|14396.07|14276.07|14396.75|14276.75|14396.07|14276.07|10
1651748710000|2022-05-05 11:05:10|14396.21|14276.21|14397.01|14277.01|14397.01|14277.01|14396.21|14276.21|9
1651748720000|2022-05-05 11:05:20|14397.38|14277.38|14396.85|14276.85|14397.38|14277.38|14396.85|14276.85|9
1651748730000|2022-05-05 11:05:30|14396.76|14276.76|14396.91|14276.91|14397.05|14277.05|14396.76|14276.76|9
1651748740000|2022-05-05 11:05:40|14396.66|14276.66|14396.11|14276.11|14396.76|14276.76|14396.09|14276.09|10
1651748750000|2022-05-05 11:05:50|14396.49|14276.49|14395.82|14275.82|14396.49|14276.49|14395.82|14275.82|10
1651748760000|2022-05-05 11:06:00|14395.92|14275.92|14395.04|14275.04|14395.92|14275.92|14394.96|14274.96|10
1651748770000|2022-05-05 11:06:10|14395.01|14275.01|14398.17|14278.17|14398.17|14278.17|14395.01|14275.01|10
1651748780000|2022-05-05 11:06:20|14398.16|14278.16|14399.05|14279.05|14399.05|14279.05|14398.16|14278.16|10
1651748790000|2022-05-05 11:06:30|14399.56|14279.56|14401.79|14281.79|14401.79|14281.79|14399.37|14279.37|10
1651748800000|2022-05-05 11:06:40|14403.11|14283.11|14405.34|14285.34|14405.34|14285.34|14403.03|14283.03|10
1651748810000|2022-05-05 11:06:50|14404.56|14284.56|14405.41|14285.41|14405.43|14285.43|14404.56|14284.56|9
1651748820000|2022-05-05 11:07:00|14405.68|14285.68|14405.31|14285.31|14405.68|14285.68|14405.08|14285.08|10
1651748830000|2022-05-05 11:07:10|14405.66|14285.66|14405.66|14285.66|14405.73|14285.73|14405.36|14285.36|10
1651748840000|2022-05-05 11:07:20|14405.61|14285.61|14403.97|14283.97|14405.61|14285.61|14403.64|14283.64|9
1651748850000|2022-05-05 11:07:30|14403.54|14283.54|14403.54|14283.54|14404.04|14284.04|14403.41|14283.41|9
1651748860000|2022-05-05 11:07:40|14403.53|14283.53|14402.95|14282.95|14403.62|14283.62|14402.75|14282.75|10
1651748870000|2022-05-05 11:07:50|14402.65|14282.65|14401.51|14281.51|14402.65|14282.65|14401.48|14281.48|9
1651748880000|2022-05-05 11:08:00|14401.56|14281.56|14401.56|14281.56|14402.01|14282.01|14401.52|14281.52|8
1651748890000|2022-05-05 11:08:10|14401.67|14281.67|14401.84|14281.84|14401.98|14281.98|14401.3|14281.3|9
1651748900000|2022-05-05 11:08:20|14401.9|14281.9|14402.05|14282.05|14402.24|14282.24|14401.88|14281.88|10
1651748910000|2022-05-05 11:08:30|14401.98|14281.98|14399.67|14279.67|14401.98|14281.98|14399.58|14279.58|10
1651748920000|2022-05-05 11:08:40|14399.54|14279.54|14399.36|14279.36|14399.61|14279.61|14399.29|14279.29|10
1651748930000|2022-05-05 11:08:50|14399.29|14279.29|14400.06|14280.06|14400.09|14280.09|14398.9|14278.9|10
1651748940000|2022-05-05 11:09:00|14399.94|14279.94|14401.35|14281.35|14401.41|14281.41|14399.94|14279.94|10
1651748950000|2022-05-05 11:09:10|14401.58|14281.58|14399.16|14279.16|14401.58|14281.58|14399.16|14279.16|10
1651748960000|2022-05-05 11:09:20|14399.02|14279.02|14397.89|14277.89|14399.02|14279.02|14397.74|14277.74|9
1651748970000|2022-05-05 11:09:30|14397.8|14277.8|14397.86|14277.86|14397.94|14277.94|14397.56|14277.56|10
1651748980000|2022-05-05 11:09:40|14398.1|14278.1|14396.9|14276.9|14398.1|14278.1|14396.9|14276.9|8
1651748990000|2022-05-05 11:09:50|14397.42|14277.42|14397.86|14277.86|14397.97|14277.97|14397.42|14277.42|9
1651749000000|2022-05-05 11:10:00|14398.04|14278.04|14396.1|14276.1|14398.12|14278.12|14396.1|14276.1|9
1651749010000|2022-05-05 11:10:10|14396.12|14276.12|14395.19|14275.19|14396.12|14276.12|14395.19|14275.19|10
1651749020000|2022-05-05 11:10:20|14395.01|14275.01|14395.85|14275.85|14396.19|14276.19|14395.01|14275.01|10
1651749030000|2022-05-05 11:10:30|14395.58|14275.58|14395.21|14275.21|14395.77|14275.77|14395.21|14275.21|8
1651749040000|2022-05-05 11:10:40|14394.73|14274.73|14394.56|14274.56|14394.83|14274.83|14394.53|14274.53|9
1651749050000|2022-05-05 11:10:50|14394.71|14274.71|14394.79|14274.79|14395.1|14275.1|14394.71|14274.71|8
1651749060000|2022-05-05 11:11:00|14394.78|14274.78|14395.12|14275.12|14395.35|14275.35|14394.78|14274.78|10
1651749070000|2022-05-05 11:11:10|14395.02|14275.02|14395.32|14275.32|14395.49|14275.49|14394.89|14274.89|10
1651749080000|2022-05-05 11:11:20|14395.31|14275.31|14395.63|14275.63|14396.01|14276.01|14395.29|14275.29|8
1651749090000|2022-05-05 11:11:30|14395.57|14275.57|14395.48|14275.48|14395.57|14275.57|14395.41|14275.41|8
1651749100000|2022-05-05 11:11:40|14395.45|14275.45|14395.71|14275.71|14395.71|14275.71|14395.3|14275.3|8
1651749110000|2022-05-05 11:11:50|14395.68|14275.68|14396.71|14276.71|14396.73|14276.73|14395.68|14275.68|7
1651749120000|2022-05-05 11:12:00|14396.83|14276.83|14396.96|14276.96|14397.11|14277.11|14396.82|14276.82|9
1651749130000|2022-05-05 11:12:10|14397.01|14277.01|14397.15|14277.15|14397.2|14277.2|14396.48|14276.48|10
1651749140000|2022-05-05 11:12:20|14397.79|14277.79|14398.5|14278.5|14398.61|14278.61|14397.5|14277.5|10
1651749150000|2022-05-05 11:12:30|14398.6|14278.6|14398.51|14278.51|14399.23|14279.23|14398.48|14278.48|9
1651749160000|2022-05-05 11:12:40|14398.44|14278.44|14397.88|14277.88|14398.44|14278.44|14397.88|14277.88|9
1651749170000|2022-05-05 11:12:50|14397.73|14277.73|14396.62|14276.62|14397.73|14277.73|14396.62|14276.62|10
1651749180000|2022-05-05 11:13:00|14396.63|14276.63|14395.92|14275.92|14396.63|14276.63|14395.81|14275.81|10
1651749190000|2022-05-05 11:13:10|14395.81|14275.81|14394.93|14274.93|14395.82|14275.82|14394.93|14274.93|7
1651749200000|2022-05-05 11:13:20|14394.8|14274.8|14393.26|14273.26|14394.8|14274.8|14393.26|14273.26|8
1651749210000|2022-05-05 11:13:30|14392.53|14272.53|14388.89|14268.89|14392.53|14272.53|14388.89|14268.89|10
1651749220000|2022-05-05 11:13:40|14388.65|14268.65|14388.07|14268.07|14388.65|14268.65|14388.07|14268.07|10
1651749230000|2022-05-05 11:13:50|14388.03|14268.03|14388.34|14268.34|14388.54|14268.54|14388.01|14268.01|10
1651749240000|2022-05-05 11:14:00|14387.85|14267.85|14387.01|14267.01|14387.91|14267.91|14387.01|14267.01|10
1651749250000|2022-05-05 11:14:10|14387|14267|14388.03|14268.03|14388.14|14268.14|14387|14267|10
1651749260000|2022-05-05 11:14:20|14388.13|14268.13|14387.24|14267.24|14388.13|14268.13|14387.16|14267.16|8
1651749270000|2022-05-05 11:14:30|14387.14|14267.14|14385.73|14265.73|14387.53|14267.53|14385.67|14265.67|10
1651749280000|2022-05-05 11:14:40|14385.96|14265.96|14386.19|14266.19|14386.22|14266.22|14385.65|14265.65|10
1651749290000|2022-05-05 11:14:50|14386.53|14266.53|14388.3|14268.3|14388.3|14268.3|14386.53|14266.53|10
1651749300000|2022-05-05 11:15:00|14388.24|14268.24|14388.51|14268.51|14388.7|14268.7|14388.02|14268.02|9
1651749310000|2022-05-05 11:15:10|14385.88|14265.88|14383.33|14263.33|14385.88|14265.88|14382.39|14262.39|10
1651749320000|2022-05-05 11:15:20|14383.28|14263.28|14385.76|14265.76|14385.76|14265.76|14383.28|14263.28|9
1651749330000|2022-05-05 11:15:30|14385.83|14265.83|14386.1|14266.1|14386.44|14266.44|14385.83|14265.83|10
1651749340000|2022-05-05 11:15:40|14385.96|14265.96|14385.81|14265.81|14386.1|14266.1|14385.81|14265.81|8
1651749350000|2022-05-05 11:15:50|14385.73|14265.73|14385.73|14265.73|14386.2|14266.2|14385.73|14265.73|8
1651749360000|2022-05-05 11:16:00|14385.81|14265.81|14385.36|14265.36|14385.85|14265.85|14385.36|14265.36|9
1651749370000|2022-05-05 11:16:10|14385.35|14265.35|14385.34|14265.34|14385.35|14265.35|14385.07|14265.07|7
1651749380000|2022-05-05 11:16:20|14385.09|14265.09|14384.83|14264.83|14385.14|14265.14|14384.49|14264.49|8
1651749390000|2022-05-05 11:16:30|14384.75|14264.75|14384.84|14264.84|14384.98|14264.98|14384.56|14264.56|10
1651749400000|2022-05-05 11:16:40|14384.93|14264.93|14384.7|14264.7|14384.93|14264.93|14384.7|14264.7|6
1651749410000|2022-05-05 11:16:50|14384.68|14264.68|14385.14|14265.14|14385.14|14265.14|14384.68|14264.68|7
1651749420000|2022-05-05 11:17:00|14385.16|14265.16|14385.26|14265.26|14385.26|14265.26|14385.16|14265.16|9
1651749430000|2022-05-05 11:17:10|14385.22|14265.22|14384.18|14264.18|14385.22|14265.22|14384.1|14264.1|8
1651749440000|2022-05-05 11:17:20|14384.31|14264.31|14384.42|14264.42|14384.52|14264.52|14384.13|14264.13|9
1651749450000|2022-05-05 11:17:30|14384.44|14264.44|14384.01|14264.01|14384.57|14264.57|14384.01|14264.01|10
1651749460000|2022-05-05 11:17:40|14384.05|14264.05|14382.91|14262.91|14384.05|14264.05|14382.81|14262.81|8
1651749470000|2022-05-05 11:17:50|14382.95|14262.95|14382.06|14262.06|14383|14263|14381.71|14261.71|10
1651749480000|2022-05-05 11:18:00|14382.02|14262.02|14380.43|14260.43|14382.02|14262.02|14380.43|14260.43|7
1651749490000|2022-05-05 11:18:10|14380.28|14260.28|14380.08|14260.08|14380.39|14260.39|14379.96|14259.96|10
1651749500000|2022-05-05 11:18:20|14380.01|14260.01|14379.95|14259.95|14380.02|14260.02|14379.86|14259.86|6
1651749510000|2022-05-05 11:18:30|14380.06|14260.06|14380.22|14260.22|14380.22|14260.22|14379.93|14259.93|8
1651749520000|2022-05-05 11:18:40|14380.17|14260.17|14380.43|14260.43|14380.43|14260.43|14380.17|14260.17|9
1651749530000|2022-05-05 11:18:50|14380.49|14260.49|14380.96|14260.96|14380.96|14260.96|14380.48|14260.48|8
1651749540000|2022-05-05 11:19:00|14380.89|14260.89|14380.94|14260.94|14381.1|14261.1|14380.84|14260.84|9
1651749550000|2022-05-05 11:19:10|14380.87|14260.87|14378.93|14258.93|14380.87|14260.87|14378.93|14258.93|9
1651749560000|2022-05-05 11:19:20|14378.97|14258.97|14377.75|14257.75|14378.97|14258.97|14377.75|14257.75|9
1651749570000|2022-05-05 11:19:30|14377.89|14257.89|14375.8|14255.8|14377.89|14257.89|14375.11|14255.11|9
1651749580000|2022-05-05 11:19:40|14375.68|14255.68|14375.02|14255.02|14375.68|14255.68|14374.94|14254.94|10
1651749590000|2022-05-05 11:19:50|14375.05|14255.05|14375.01|14255.01|14375.05|14255.05|14374.12|14254.12|10
1651749600000|2022-05-05 11:20:00|14374.58|14254.58|14374.47|14254.47|14374.8|14254.8|14374.47|14254.47|8
1651749610000|2022-05-05 11:20:10|14374.54|14254.54|14373.62|14253.62|14374.54|14254.54|14373.62|14253.62|7
1651749620000|2022-05-05 11:20:20|14373.36|14253.36|14371.41|14251.41|14373.36|14253.36|14370.98|14250.98|9
1651749630000|2022-05-05 11:20:30|14371.4|14251.4|14371.86|14251.86|14372|14252|14371.4|14251.4|9
1651749640000|2022-05-05 11:20:40|14372.17|14252.17|14373.68|14253.68|14373.69|14253.69|14372.17|14252.17|10
1651749650000|2022-05-05 11:20:50|14373.89|14253.89|14374.97|14254.97|14374.97|14254.97|14373.87|14253.87|9
1651749660000|2022-05-05 11:21:00|14375|14255|14378.84|14258.84|14378.84|14258.84|14375|14255|10
1651749670000|2022-05-05 11:21:10|14378.83|14258.83|14376.46|14256.46|14378.83|14258.83|14376.43|14256.43|9
1651749680000|2022-05-05 11:21:20|14376.4|14256.4|14377.28|14257.28|14377.33|14257.33|14376.4|14256.4|10
1651749690000|2022-05-05 11:21:30|14377.51|14257.51|14376.61|14256.61|14377.51|14257.51|14376.61|14256.61|8
1651749700000|2022-05-05 11:21:40|14376.66|14256.66|14379.51|14259.51|14379.51|14259.51|14376.66|14256.66|10
1651749710000|2022-05-05 11:21:50|14379.65|14259.65|14381.4|14261.4|14381.4|14261.4|14379.39|14259.39|10
1651749720000|2022-05-05 11:22:00|14381.85|14261.85|14385.27|14265.27|14385.27|14265.27|14381.85|14261.85|9
1651749730000|2022-05-05 11:22:10|14386.08|14266.08|14385.42|14265.42|14386.08|14266.08|14385.4|14265.4|8
1651749740000|2022-05-05 11:22:20|14385.34|14265.34|14386.4|14266.4|14386.4|14266.4|14385.05|14265.05|9
1651749750000|2022-05-05 11:22:30|14386.49|14266.49|14387.75|14267.75|14387.75|14267.75|14386.49|14266.49|9
1651749760000|2022-05-05 11:22:40|14387.67|14267.67|14388|14268|14388.28|14268.28|14387.67|14267.67|7
1651749770000|2022-05-05 11:22:50|14387.99|14267.99|14388.13|14268.13|14388.21|14268.21|14387.91|14267.91|10
1651749780000|2022-05-05 11:23:00|14388.17|14268.17|14389.51|14269.51|14389.55|14269.55|14388.17|14268.17|8
1651749790000|2022-05-05 11:23:10|14389.48|14269.48|14390|14270|14390|14270|14389.48|14269.48|9
1651749800000|2022-05-05 11:23:20|14390.44|14270.44|14391.2|14271.2|14391.2|14271.2|14390.44|14270.44|7
1651749810000|2022-05-05 11:23:30|14391.05|14271.05|14391.27|14271.27|14391.27|14271.27|14390.07|14270.07|10
1651749820000|2022-05-05 11:23:40|14391.33|14271.33|14389.99|14269.99|14391.33|14271.33|14389.88|14269.88|9
1651749830000|2022-05-05 11:23:50|14389.92|14269.92|14389.54|14269.54|14389.92|14269.92|14389.54|14269.54|8
1651749840000|2022-05-05 11:24:00|14389.52|14269.52|14389.36|14269.36|14389.73|14269.73|14389.35|14269.35|10
1651749850000|2022-05-05 11:24:10|14389.34|14269.34|14389.15|14269.15|14389.72|14269.72|14389.15|14269.15|9
1651749860000|2022-05-05 11:24:20|14389.18|14269.18|14388.35|14268.35|14389.18|14269.18|14388.19|14268.19|10
1651749870000|2022-05-05 11:24:30|14387.75|14267.75|14386.85|14266.85|14387.87|14267.87|14386.85|14266.85|10
1651749880000|2022-05-05 11:24:40|14386.71|14266.71|14387.22|14267.22|14387.22|14267.22|14386.71|14266.71|9
1651749890000|2022-05-05 11:24:50|14387.11|14267.11|14387.85|14267.85|14387.85|14267.85|14387.11|14267.11|9
1651749900000|2022-05-05 11:25:00|14387.93|14267.93|14387.26|14267.26|14387.93|14267.93|14387.18|14267.18|10
1651749910000|2022-05-05 11:25:10|14387.18|14267.18|14387.42|14267.42|14387.42|14267.42|14387.08|14267.08|8
1651749920000|2022-05-05 11:25:20|14387.12|14267.12|14387.47|14267.47|14387.63|14267.63|14387.12|14267.12|8
1651749930000|2022-05-05 11:25:30|14387.93|14267.93|14388.36|14268.36|14388.36|14268.36|14387.86|14267.86|9
1651749940000|2022-05-05 11:25:40|14388.37|14268.37|14388.64|14268.64|14388.64|14268.64|14387.92|14267.92|10
1651749950000|2022-05-05 11:25:50|14388.59|14268.59|14388.03|14268.03|14388.59|14268.59|14388.03|14268.03|7
1651749960000|2022-05-05 11:26:00|14388|14268|14387.52|14267.52|14388|14268|14387.35|14267.35|9
1651749970000|2022-05-05 11:26:10|14387.51|14267.51|14387.55|14267.55|14387.76|14267.76|14387.35|14267.35|10
1651749980000|2022-05-05 11:26:20|14387.57|14267.57|14387.7|14267.7|14387.7|14267.7|14387.31|14267.31|8
1651749990000|2022-05-05 11:26:30|14387.69|14267.69|14386.4|14266.4|14387.69|14267.69|14386.34|14266.34|10
1651750000000|2022-05-05 11:26:40|14386.55|14266.55|14386.27|14266.27|14386.55|14266.55|14386.22|14266.22|7
1651750010000|2022-05-05 11:26:50|14386.31|14266.31|14385.78|14265.78|14386.43|14266.43|14385.48|14265.48|10
1651750020000|2022-05-05 11:27:00|14385.5|14265.5|14385.06|14265.06|14385.5|14265.5|14385.06|14265.06|9
1651750030000|2022-05-05 11:27:10|14385.15|14265.15|14385.02|14265.02|14385.68|14265.68|14385.01|14265.01|7
1651750040000|2022-05-05 11:27:20|14384.96|14264.96|14384.21|14264.21|14384.96|14264.96|14384.21|14264.21|9
1651750050000|2022-05-05 11:27:30|14384.2|14264.2|14383.24|14263.24|14384.2|14264.2|14383.24|14263.24|9
1651750060000|2022-05-05 11:27:40|14383.38|14263.38|14383.28|14263.28|14383.38|14263.38|14383.24|14263.24|6
1651750070000|2022-05-05 11:27:50|14383.18|14263.18|14383.21|14263.21|14383.21|14263.21|14382.99|14262.99|6
1651750080000|2022-05-05 11:28:00|14383.27|14263.27|14383.22|14263.22|14383.32|14263.32|14383.02|14263.02|10
1651750090000|2022-05-05 11:28:10|14383.42|14263.42|14383.25|14263.25|14383.42|14263.42|14383.18|14263.18|8
1651750100000|2022-05-05 11:28:20|14383.23|14263.23|14381.8|14261.8|14383.25|14263.25|14381.79|14261.79|10
1651750110000|2022-05-05 11:28:30|14381.14|14261.14|14380.68|14260.68|14381.14|14261.14|14380.68|14260.68|9
1651750120000|2022-05-05 11:28:40|14380.78|14260.78|14379.15|14259.15|14380.78|14260.78|14379.15|14259.15|10
1651750130000|2022-05-05 11:28:50|14378.82|14258.82|14377.03|14257.03|14378.82|14258.82|14377.03|14257.03|9
1651750140000|2022-05-05 11:29:00|14377.07|14257.07|14377.49|14257.49|14377.49|14257.49|14376.44|14256.44|10
1651750150000|2022-05-05 11:29:10|14377.61|14257.61|14378.17|14258.17|14378.29|14258.29|14377.61|14257.61|9
1651750160000|2022-05-05 11:29:20|14378.18|14258.18|14378.9|14258.9|14378.9|14258.9|14377.69|14257.69|10
1651750170000|2022-05-05 11:29:30|14379.39|14259.39|14380.77|14260.77|14380.77|14260.77|14379.32|14259.32|10
1651750180000|2022-05-05 11:29:40|14380.9|14260.9|14381.37|14261.37|14381.37|14261.37|14380.89|14260.89|9
1651750190000|2022-05-05 11:29:50|14381.35|14261.35|14381.26|14261.26|14381.35|14261.35|14380.87|14260.87|9
1651750200000|2022-05-05 11:30:00|14381.15|14261.15|14380.3|14260.3|14381.15|14261.15|14380.29|14260.29|8
1651750210000|2022-05-05 11:30:10|14380.5|14260.5|14381.57|14261.57|14381.57|14261.57|14380.5|14260.5|10
1651750220000|2022-05-05 11:30:20|14381.49|14261.49|14381.01|14261.01|14381.49|14261.49|14381.01|14261.01|8
1651750230000|2022-05-05 11:30:30|14381.05|14261.05|14381.08|14261.08|14381.2|14261.2|14380.99|14260.99|8
1651750240000|2022-05-05 11:30:40|14381.1|14261.1|14381.02|14261.02|14381.27|14261.27|14380.96|14260.96|8
1651750250000|2022-05-05 11:30:50|14381.47|14261.47|14381.8|14261.8|14381.81|14261.81|14381.26|14261.26|9
1651750260000|2022-05-05 11:31:00|14381.81|14261.81|14381.4|14261.4|14381.81|14261.81|14381.4|14261.4|8
1651750270000|2022-05-05 11:31:10|14381.28|14261.28|14381.28|14261.28|14381.28|14261.28|14381.08|14261.08|9
1651750280000|2022-05-05 11:31:20|14381.07|14261.07|14381.16|14261.16|14381.35|14261.35|14381.07|14261.07|9
1651750290000|2022-05-05 11:31:30|14380.57|14260.57|14379.81|14259.81|14380.87|14260.87|14379.81|14259.81|8
1651750300000|2022-05-05 11:31:40|14378.85|14258.85|14377.21|14257.21|14378.99|14258.99|14377.21|14257.21|10
1651750310000|2022-05-05 11:31:50|14377.01|14257.01|14373.97|14253.97|14377.01|14257.01|14373.97|14253.97|9
1651750320000|2022-05-05 11:32:00|14373.63|14253.63|14371.98|14251.98|14373.63|14253.63|14371.98|14251.98|7
1651750330000|2022-05-05 11:32:10|14371.26|14251.26|14368.28|14248.28|14371.26|14251.26|14368.28|14248.28|9
1651750340000|2022-05-05 11:32:20|14367.9|14247.9|14366.72|14246.72|14367.9|14247.9|14366.65|14246.65|10
1651750350000|2022-05-05 11:32:30|14366.56|14246.56|14365.64|14245.64|14366.73|14246.73|14365.64|14245.64|10
1651750360000|2022-05-05 11:32:40|14365.44|14245.44|14365.27|14245.27|14365.58|14245.58|14365.24|14245.24|10
1651750370000|2022-05-05 11:32:50|14365.92|14245.92|14365.7|14245.7|14366.02|14246.02|14365.7|14245.7|9
1651750380000|2022-05-05 11:33:00|14364.75|14244.75|14365.21|14245.21|14365.66|14245.66|14364.75|14244.75|10
1651750390000|2022-05-05 11:33:10|14365.15|14245.15|14365.05|14245.05|14365.15|14245.15|14364.93|14244.93|8
1651750400000|2022-05-05 11:33:20|14365|14245|14364.98|14244.98|14365.21|14245.21|14364.63|14244.63|10
1651750410000|2022-05-05 11:33:30|14365.39|14245.39|14366.72|14246.72|14366.91|14246.91|14365.39|14245.39|10
1651750420000|2022-05-05 11:33:40|14366.5|14246.5|14366.28|14246.28|14366.54|14246.54|14365.92|14245.92|9
1651750430000|2022-05-05 11:33:50|14366.56|14246.56|14366.29|14246.29|14366.63|14246.63|14366.29|14246.29|9
1651750440000|2022-05-05 11:34:00|14366.31|14246.31|14366.01|14246.01|14366.59|14246.59|14365.95|14245.95|9
1651750450000|2022-05-05 11:34:10|14365.9|14245.9|14365.4|14245.4|14365.93|14245.93|14365.4|14245.4|8
1651750460000|2022-05-05 11:34:20|14365.33|14245.33|14365.25|14245.25|14365.39|14245.39|14365.15|14245.15|9
1651750470000|2022-05-05 11:34:30|14365.08|14245.08|14364.94|14244.94|14365.34|14245.34|14364.94|14244.94|9
1651750480000|2022-05-05 11:34:40|14364.46|14244.46|14363.55|14243.55|14364.46|14244.46|14363.55|14243.55|10
1651750490000|2022-05-05 11:34:50|14363.51|14243.51|14365.14|14245.14|14365.15|14245.15|14363.51|14243.51|10
1651750500000|2022-05-05 11:35:00|14364.98|14244.98|14365.23|14245.23|14365.55|14245.55|14364.88|14244.88|10
1651750510000|2022-05-05 11:35:10|14365.13|14245.13|14364.82|14244.82|14365.13|14245.13|14364.82|14244.82|8
1651750520000|2022-05-05 11:35:20|14364.72|14244.72|14364.5|14244.5|14364.87|14244.87|14364.42|14244.42|6
1651750530000|2022-05-05 11:35:30|14364.48|14244.48|14363.36|14243.36|14364.68|14244.68|14363.36|14243.36|9
1651750540000|2022-05-05 11:35:40|14363.02|14243.02|14361.84|14241.84|14363.02|14243.02|14361.84|14241.84|10
1651750550000|2022-05-05 11:35:50|14361.64|14241.64|14360.89|14240.89|14361.7|14241.7|14360.84|14240.84|10
1651750560000|2022-05-05 11:36:00|14360.46|14240.46|14359.94|14239.94|14360.46|14240.46|14359.72|14239.72|10
1651750570000|2022-05-05 11:36:10|14359.91|14239.91|14359.41|14239.41|14359.91|14239.91|14359.23|14239.23|10
1651750580000|2022-05-05 11:36:20|14359.48|14239.48|14359.15|14239.15|14359.48|14239.48|14359.14|14239.14|7
1651750590000|2022-05-05 11:36:30|14359.46|14239.46|14360.24|14240.24|14360.46|14240.46|14359.46|14239.46|10
1651750600000|2022-05-05 11:36:40|14360.78|14240.78|14361.29|14241.29|14361.29|14241.29|14360.53|14240.53|8
1651750610000|2022-05-05 11:36:50|14361.35|14241.35|14361.01|14241.01|14361.44|14241.44|14360.99|14240.99|9
1651750620000|2022-05-05 11:37:00|14360.9|14240.9|14360.96|14240.96|14360.96|14240.96|14360.75|14240.75|8
1651750630000|2022-05-05 11:37:10|14360.84|14240.84|14361.71|14241.71|14361.8|14241.8|14360.84|14240.84|10
1651750640000|2022-05-05 11:37:20|14361.8|14241.8|14362.03|14242.03|14362.03|14242.03|14361.79|14241.79|8
1651750650000|2022-05-05 11:37:30|14362.07|14242.07|14362.48|14242.48|14362.48|14242.48|14361.92|14241.92|9
1651750660000|2022-05-05 11:37:40|14362.06|14242.06|14361.73|14241.73|14362.21|14242.21|14361.73|14241.73|9
1651750670000|2022-05-05 11:37:50|14361.76|14241.76|14360.57|14240.57|14361.76|14241.76|14360.03|14240.03|9
1651750680000|2022-05-05 11:38:00|14360.63|14240.63|14361.25|14241.25|14361.35|14241.35|14360.51|14240.51|9
1651750690000|2022-05-05 11:38:10|14361.26|14241.26|14361.95|14241.95|14361.95|14241.95|14361.17|14241.17|8
1651750700000|2022-05-05 11:38:20|14361.42|14241.42|14361.62|14241.62|14361.62|14241.62|14361.19|14241.19|7
1651750710000|2022-05-05 11:38:30|14361.59|14241.59|14361.31|14241.31|14361.81|14241.81|14361.25|14241.25|8
1651750720000|2022-05-05 11:38:40|14361.22|14241.22|14360.64|14240.64|14361.28|14241.28|14360.64|14240.64|10
1651750730000|2022-05-05 11:38:50|14360.62|14240.62|14360.86|14240.86|14360.86|14240.86|14360.54|14240.54|9
1651750740000|2022-05-05 11:39:00|14360.84|14240.84|14359.86|14239.86|14361.26|14241.26|14359.86|14239.86|8
1651750750000|2022-05-05 11:39:10|14359.55|14239.55|14359.12|14239.12|14359.55|14239.55|14359.1|14239.1|9
1651750760000|2022-05-05 11:39:20|14359.24|14239.24|14360.17|14240.17|14360.17|14240.17|14359.24|14239.24|7
1651750770000|2022-05-05 11:39:30|14360.38|14240.38|14361.73|14241.73|14361.73|14241.73|14360.38|14240.38|10
1651750780000|2022-05-05 11:39:40|14361.29|14241.29|14360.63|14240.63|14361.29|14241.29|14360.42|14240.42|8
1651750790000|2022-05-05 11:39:50|14360.68|14240.68|14359.76|14239.76|14360.68|14240.68|14358.99|14238.99|10
1651750800000|2022-05-05 11:40:00|14359.05|14239.05|14358.71|14238.71|14359.96|14239.96|14358.71|14238.71|10
1651750810000|2022-05-05 11:40:10|14358.29|14238.29|14358.1|14238.1|14358.29|14238.29|14357.37|14237.37|10
1651750820000|2022-05-05 11:40:20|14358.19|14238.19|14357.81|14237.81|14358.19|14238.19|14357.81|14237.81|7
1651750830000|2022-05-05 11:40:30|14357.93|14237.93|14357.99|14237.99|14358.07|14238.07|14357.52|14237.52|8
1651750840000|2022-05-05 11:40:40|14357.86|14237.86|14358.37|14238.37|14358.37|14238.37|14357.69|14237.69|9
1651750850000|2022-05-05 11:40:50|14358.26|14238.26|14357.95|14237.95|14358.26|14238.26|14357.92|14237.92|10
1651750860000|2022-05-05 11:41:00|14357.98|14237.98|14357.6|14237.6|14358.03|14238.03|14357.6|14237.6|9
1651750870000|2022-05-05 11:41:10|14357.48|14237.48|14358.09|14238.09|14358.09|14238.09|14357.48|14237.48|9
1651750880000|2022-05-05 11:41:20|14358.62|14238.62|14359.21|14239.21|14359.21|14239.21|14358.62|14238.62|7
1651750890000|2022-05-05 11:41:30|14359.09|14239.09|14360.03|14240.03|14360.06|14240.06|14359.09|14239.09|10
1651750900000|2022-05-05 11:41:40|14360.04|14240.04|14360.2|14240.2|14360.37|14240.37|14359.99|14239.99|10
1651750910000|2022-05-05 11:41:50|14360.49|14240.49|14361.08|14241.08|14361.12|14241.12|14360.39|14240.39|10
1651750920000|2022-05-05 11:42:00|14361.03|14241.03|14361.57|14241.57|14361.57|14241.57|14361.03|14241.03|10
1651750930000|2022-05-05 11:42:10|14361.61|14241.61|14362.78|14242.78|14362.78|14242.78|14361.54|14241.54|8
1651750940000|2022-05-05 11:42:20|14362.76|14242.76|14363.51|14243.51|14363.51|14243.51|14362.73|14242.73|7
1651750950000|2022-05-05 11:42:30|14363.58|14243.58|14364.13|14244.13|14364.13|14244.13|14363.5|14243.5|8
1651750960000|2022-05-05 11:42:40|14364.55|14244.55|14367.24|14247.24|14367.3|14247.3|14364.55|14244.55|10
1651750970000|2022-05-05 11:42:50|14367.29|14247.29|14368.22|14248.22|14368.22|14248.22|14367.14|14247.14|9
1651750980000|2022-05-05 11:43:00|14368.38|14248.38|14367.97|14247.97|14368.61|14248.61|14367.7|14247.7|8
1651750990000|2022-05-05 11:43:10|14367.98|14247.98|14367.3|14247.3|14367.98|14247.98|14367.3|14247.3|8
1651751000000|2022-05-05 11:43:20|14367.35|14247.35|14367.02|14247.02|14367.43|14247.43|14366.98|14246.98|10
1651751010000|2022-05-05 11:43:30|14367.08|14247.08|14366.99|14246.99|14367.08|14247.08|14366.76|14246.76|9
1651751020000|2022-05-05 11:43:40|14366.84|14246.84|14367.38|14247.38|14367.38|14247.38|14366.84|14246.84|6
1651751030000|2022-05-05 11:43:50|14367.05|14247.05|14367.38|14247.38|14367.49|14247.49|14367.04|14247.04|9
1651751040000|2022-05-05 11:44:00|14367.42|14247.42|14367.72|14247.72|14367.79|14247.79|14367.37|14247.37|6
1651751050000|2022-05-05 11:44:10|14367.97|14247.97|14368.86|14248.86|14368.87|14248.87|14367.97|14247.97|8
1651751060000|2022-05-05 11:44:20|14368.85|14248.85|14371.21|14251.21|14371.21|14251.21|14368.82|14248.82|10
1651751070000|2022-05-05 11:44:30|14371.76|14251.76|14372.82|14252.82|14372.82|14252.82|14371.76|14251.76|8
1651751080000|2022-05-05 11:44:40|14372.94|14252.94|14373.96|14253.96|14373.96|14253.96|14372.94|14252.94|10
1651751090000|2022-05-05 11:44:50|14373.91|14253.91|14376.41|14256.41|14376.41|14256.41|14373.91|14253.91|10
1651751100000|2022-05-05 11:45:00|14376.52|14256.52|14376.72|14256.72|14376.77|14256.77|14376.37|14256.37|9
1651751110000|2022-05-05 11:45:10|14376.84|14256.84|14376.12|14256.12|14376.96|14256.96|14376.12|14256.12|10
1651751120000|2022-05-05 11:45:20|14376.24|14256.24|14375.9|14255.9|14376.24|14256.24|14375.88|14255.88|4
1651751130000|2022-05-05 11:45:30|14376.04|14256.04|14375.12|14255.12|14376.04|14256.04|14375.12|14255.12|10
1651751140000|2022-05-05 11:45:40|14374.79|14254.79|14373.6|14253.6|14374.79|14254.79|14373.6|14253.6|10
1651751150000|2022-05-05 11:45:50|14372.89|14252.89|14368.05|14248.05|14372.89|14252.89|14368.05|14248.05|10
1651751160000|2022-05-05 11:46:00|14367.65|14247.65|14365.39|14245.39|14367.65|14247.65|14365.39|14245.39|9
1651751170000|2022-05-05 11:46:10|14365.27|14245.27|14365.05|14245.05|14365.27|14245.27|14365.05|14245.05|10
1651751180000|2022-05-05 11:46:20|14364.88|14244.88|14365.32|14245.32|14365.32|14245.32|14364.88|14244.88|7
1651751190000|2022-05-05 11:46:30|14365.72|14245.72|14365.54|14245.54|14365.72|14245.72|14365.39|14245.39|7
1651751200000|2022-05-05 11:46:40|14365.29|14245.29|14366.82|14246.82|14366.82|14246.82|14365.29|14245.29|9
1651751210000|2022-05-05 11:46:50|14366.91|14246.91|14367.27|14247.27|14367.27|14247.27|14366.9|14246.9|7
1651751220000|2022-05-05 11:47:00|14367.29|14247.29|14366.73|14246.73|14367.29|14247.29|14366.73|14246.73|10
1651751230000|2022-05-05 11:47:10|14366.74|14246.74|14366.34|14246.34|14366.74|14246.74|14366.34|14246.34|8
1651751240000|2022-05-05 11:47:20|14366.24|14246.24|14364.51|14244.51|14366.24|14246.24|14364.47|14244.47|10
1651751250000|2022-05-05 11:47:30|14364.44|14244.44|14363.52|14243.52|14364.44|14244.44|14363.52|14243.52|9
1651751260000|2022-05-05 11:47:40|14363.38|14243.38|14359.92|14239.92|14363.38|14243.38|14359.92|14239.92|9
1651751270000|2022-05-05 11:47:50|14359.87|14239.87|14359.04|14239.04|14359.87|14239.87|14358.89|14238.89|8
1651751280000|2022-05-05 11:48:00|14358.85|14238.85|14357.78|14237.78|14358.85|14238.85|14357.78|14237.78|9
1651751290000|2022-05-05 11:48:10|14357.38|14237.38|14357.35|14237.35|14357.98|14237.98|14357.34|14237.34|9
1651751300000|2022-05-05 11:48:20|14357.15|14237.15|14354.96|14234.96|14357.15|14237.15|14354.68|14234.68|9
1651751310000|2022-05-05 11:48:30|14354.97|14234.97|14353.71|14233.71|14354.97|14234.97|14353.71|14233.71|9
1651751320000|2022-05-05 11:48:40|14353.4|14233.4|14352.79|14232.79|14353.4|14233.4|14352.78|14232.78|10
1651751330000|2022-05-05 11:48:50|14352.62|14232.62|14350.91|14230.91|14352.62|14232.62|14350.91|14230.91|10
1651751340000|2022-05-05 11:49:00|14350.74|14230.74|14349.9|14229.9|14350.74|14230.74|14349.9|14229.9|10
1651751350000|2022-05-05 11:49:10|14349.27|14229.27|14347.89|14227.89|14349.28|14229.28|14347.86|14227.86|9
1651751360000|2022-05-05 11:49:20|14347.66|14227.66|14345.76|14225.76|14348.08|14228.08|14345.55|14225.55|10
1651751370000|2022-05-05 11:49:30|14345.12|14225.12|14344.67|14224.67|14345.12|14225.12|14344.4|14224.4|9
1651751380000|2022-05-05 11:49:40|14344.51|14224.51|14345.46|14225.46|14345.58|14225.58|14344.51|14224.51|10
1651751390000|2022-05-05 11:49:50|14345.4|14225.4|14340.22|14220.22|14345.4|14225.4|14340.22|14220.22|9
1651751400000|2022-05-05 11:50:00|14340.23|14220.23|14340.42|14220.42|14340.46|14220.46|14339.99|14219.99|10
1651751410000|2022-05-05 11:50:10|14340.3|14220.3|14339.16|14219.16|14340.3|14220.3|14339.09|14219.09|10
1651751420000|2022-05-05 11:50:20|14339.23|14219.23|14337.71|14217.71|14339.41|14219.41|14337.64|14217.64|10
1651751430000|2022-05-05 11:50:30|14337|14217|14336.29|14216.29|14337|14217|14335.96|14215.96|10
1651751440000|2022-05-05 11:50:40|14336.18|14216.18|14333.79|14213.79|14336.18|14216.18|14333.79|14213.79|10
1651751450000|2022-05-05 11:50:50|14333.73|14213.73|14332.51|14212.51|14333.73|14213.73|14332.51|14212.51|10
1651751460000|2022-05-05 11:51:00|14332.57|14212.57|14330.8|14210.8|14332.64|14212.64|14330.8|14210.8|10
1651751470000|2022-05-05 11:51:10|14329.79|14209.79|14328.08|14208.08|14329.79|14209.79|14328.08|14208.08|10
1651751480000|2022-05-05 11:51:20|14327.46|14207.46|14324.81|14204.81|14327.46|14207.46|14324.81|14204.81|10
1651751490000|2022-05-05 11:51:30|14324.71|14204.71|14323.54|14203.54|14324.8|14204.8|14323.54|14203.54|10
1651751500000|2022-05-05 11:51:40|14323.31|14203.31|14321.61|14201.61|14323.31|14203.31|14321.61|14201.61|9
1651751510000|2022-05-05 11:51:50|14320.55|14200.55|14317.26|14197.26|14320.55|14200.55|14317.26|14197.26|10
1651751520000|2022-05-05 11:52:00|14316.85|14196.85|14315.52|14195.52|14316.85|14196.85|14315.37|14195.37|10
1651751530000|2022-05-05 11:52:10|14315.58|14195.58|14315.07|14195.07|14315.94|14195.94|14315.07|14195.07|10
1651751540000|2022-05-05 11:52:20|14314.98|14194.98|14314.84|14194.84|14315.33|14195.33|14314.84|14194.84|10
1651751550000|2022-05-05 11:52:30|14315.08|14195.08|14317.72|14197.72|14317.72|14197.72|14314.95|14194.95|10
1651751560000|2022-05-05 11:52:40|14317.88|14197.88|14319.73|14199.73|14319.73|14199.73|14317.85|14197.85|10
1651751570000|2022-05-05 11:52:50|14319.74|14199.74|14319.18|14199.18|14319.84|14199.84|14318.95|14198.95|9
1651751580000|2022-05-05 11:53:00|14319.2|14199.2|14319.57|14199.57|14319.91|14199.91|14318.95|14198.95|10
1651751590000|2022-05-05 11:53:10|14319.65|14199.65|14319.8|14199.8|14319.88|14199.88|14319.41|14199.41|10
1651751600000|2022-05-05 11:53:20|14320.12|14200.12|14319.66|14199.66|14320.12|14200.12|14319.66|14199.66|9
1651751610000|2022-05-05 11:53:30|14319.63|14199.63|14318.42|14198.42|14319.98|14199.98|14318.42|14198.42|10
1651751620000|2022-05-05 11:53:40|14318.34|14198.34|14316.38|14196.38|14318.34|14198.34|14316.38|14196.38|9
1651751630000|2022-05-05 11:53:50|14315.83|14195.83|14314.2|14194.2|14315.83|14195.83|14314.2|14194.2|10
1651751640000|2022-05-05 11:54:00|14314.3|14194.3|14314.36|14194.36|14314.36|14194.36|14314.05|14194.05|10
1651751650000|2022-05-05 11:54:10|14314.1|14194.1|14314.16|14194.16|14314.25|14194.25|14313.94|14193.94|9
1651751660000|2022-05-05 11:54:20|14314.21|14194.21|14316.77|14196.77|14316.77|14196.77|14314.08|14194.08|10
1651751670000|2022-05-05 11:54:30|14316.89|14196.89|14316.44|14196.44|14317.07|14197.07|14316.44|14196.44|9
1651751680000|2022-05-05 11:54:40|14316.05|14196.05|14315.15|14195.15|14316.05|14196.05|14315.15|14195.15|9
1651751690000|2022-05-05 11:54:50|14314.98|14194.98|14313.62|14193.62|14315.25|14195.25|14313.62|14193.62|10
1651751700000|2022-05-05 11:55:00|14313.27|14193.27|14314.44|14194.44|14314.62|14194.62|14313.01|14193.01|10
1651751710000|2022-05-05 11:55:10|14314.36|14194.36|14315.48|14195.48|14315.48|14195.48|14314.36|14194.36|10
1651751720000|2022-05-05 11:55:20|14315.35|14195.35|14315.83|14195.83|14315.83|14195.83|14315.35|14195.35|9
1651751730000|2022-05-05 11:55:30|14315.86|14195.86|14315.82|14195.82|14315.94|14195.94|14315.82|14195.82|8
1651751740000|2022-05-05 11:55:40|14315.66|14195.66|14316.13|14196.13|14316.13|14196.13|14315.45|14195.45|10
1651751750000|2022-05-05 11:55:50|14315.99|14195.99|14315.32|14195.32|14316.48|14196.48|14315.32|14195.32|10
1651751760000|2022-05-05 11:56:00|14315.43|14195.43|14313.65|14193.65|14315.43|14195.43|14313.65|14193.65|9
1651751770000|2022-05-05 11:56:10|14313.74|14193.74|14313.31|14193.31|14313.74|14193.74|14312.43|14192.43|10
1651751780000|2022-05-05 11:56:20|14313.36|14193.36|14312.3|14192.3|14313.36|14193.36|14312.3|14192.3|10
1651751790000|2022-05-05 11:56:30|14312.4|14192.4|14312.44|14192.44|14312.66|14192.66|14312.31|14192.31|8
1651751800000|2022-05-05 11:56:40|14312.3|14192.3|14312.08|14192.08|14312.44|14192.44|14312.08|14192.08|10
1651751810000|2022-05-05 11:56:50|14312.07|14192.07|14312.04|14192.04|14312.07|14192.07|14311.86|14191.86|7
1651751820000|2022-05-05 11:57:00|14312.13|14192.13|14314.43|14194.43|14314.64|14194.64|14312.13|14192.13|10
1651751830000|2022-05-05 11:57:10|14314.5|14194.5|14314.54|14194.54|14314.58|14194.58|14314.13|14194.13|9
1651751840000|2022-05-05 11:57:20|14314.56|14194.56|14314.2|14194.2|14314.58|14194.58|14314.02|14194.02|9
1651751850000|2022-05-05 11:57:30|14314.22|14194.22|14313.59|14193.59|14314.42|14194.42|14313.59|14193.59|10
1651751860000|2022-05-05 11:57:40|14313.69|14193.69|14311.56|14191.56|14313.94|14193.94|14311.56|14191.56|9
1651751870000|2022-05-05 11:57:50|14311.53|14191.53|14309.67|14189.67|14312.05|14192.05|14309.67|14189.67|10
1651751880000|2022-05-05 11:58:00|14309.88|14189.88|14308.79|14188.79|14309.88|14189.88|14308.79|14188.79|8
1651751890000|2022-05-05 11:58:10|14308.76|14188.76|14307.88|14187.88|14308.76|14188.76|14307.29|14187.29|7
1651751900000|2022-05-05 11:58:20|14307.77|14187.77|14308.43|14188.43|14308.43|14188.43|14307.77|14187.77|10
1651751910000|2022-05-05 11:58:30|14308.11|14188.11|14309.25|14189.25|14309.25|14189.25|14308.11|14188.11|10
1651751920000|2022-05-05 11:58:40|14309.32|14189.32|14310.65|14190.65|14310.65|14190.65|14309.32|14189.32|10
1651751930000|2022-05-05 11:58:50|14311.21|14191.21|14312.42|14192.42|14312.42|14192.42|14311.21|14191.21|10
1651751940000|2022-05-05 11:59:00|14312.53|14192.53|14312.68|14192.68|14312.68|14192.68|14312.33|14192.33|10
1651751950000|2022-05-05 11:59:10|14312.64|14192.64|14313.26|14193.26|14313.33|14193.33|14312.63|14192.63|8
1651751960000|2022-05-05 11:59:20|14313.32|14193.32|14314.64|14194.64|14314.64|14194.64|14313.32|14193.32|7
1651751970000|2022-05-05 11:59:30|14314.88|14194.88|14315.5|14195.5|14315.66|14195.66|14314.87|14194.87|9
1651751980000|2022-05-05 11:59:40|14315.57|14195.57|14316.77|14196.77|14316.81|14196.81|14315.57|14195.57|10
1651751990000|2022-05-05 11:59:50|14316.61|14196.61|14317.02|14197.02|14317.02|14197.02|14316.54|14196.54|9
1651752000000|2022-05-05 12:00:00|14317.09|14197.09|14315.31|14195.31|14317.22|14197.22|14315.31|14195.31|10
1651752010000|2022-05-05 12:00:10|14315.64|14195.64|14316.84|14196.84|14317.03|14197.03|14315.64|14195.64|10
1651752020000|2022-05-05 12:00:20|14316.94|14196.94|14316.7|14196.7|14317.41|14197.41|14316.7|14196.7|10
1651752030000|2022-05-05 12:00:30|14316.66|14196.66|14316.83|14196.83|14316.83|14196.83|14316.57|14196.57|10
1651752040000|2022-05-05 12:00:40|14317.19|14197.19|14316.19|14196.19|14317.19|14197.19|14316.07|14196.07|10
1651752050000|2022-05-05 12:00:50|14316.16|14196.16|14316.11|14196.11|14316.16|14196.16|14315.42|14195.42|10
1651752060000|2022-05-05 12:01:00|14316.18|14196.18|14316.66|14196.66|14316.91|14196.91|14316.18|14196.18|10
1651752070000|2022-05-05 12:01:10|14316.73|14196.73|14316.06|14196.06|14316.96|14196.96|14315.85|14195.85|10
1651752080000|2022-05-05 12:01:20|14316.01|14196.01|14315.16|14195.16|14316.13|14196.13|14315.11|14195.11|8
1651752090000|2022-05-05 12:01:30|14315.25|14195.25|14314.73|14194.73|14315.32|14195.32|14314.63|14194.63|9
1651752100000|2022-05-05 12:01:40|14314.8|14194.8|14310.54|14190.54|14314.8|14194.8|14310.3|14190.3|10
1651752110000|2022-05-05 12:01:50|14310.58|14190.58|14311.18|14191.18|14311.18|14191.18|14310.25|14190.25|10
1651752120000|2022-05-05 12:02:00|14310.98|14190.98|14309.52|14189.52|14311.45|14191.45|14309.52|14189.52|9
1651752130000|2022-05-05 12:02:10|14309.57|14189.57|14308.16|14188.16|14309.57|14189.57|14308.16|14188.16|9
1651752140000|2022-05-05 12:02:20|14307.92|14187.92|14304.98|14184.98|14307.94|14187.94|14304.98|14184.98|9
1651752150000|2022-05-05 12:02:30|14304.9|14184.9|14305.04|14185.04|14305.22|14185.22|14304.65|14184.65|10
1651752160000|2022-05-05 12:02:40|14305.18|14185.18|14303.82|14183.82|14305.35|14185.35|14303.36|14183.36|10
1651752170000|2022-05-05 12:02:50|14304.03|14184.03|14304.32|14184.32|14304.67|14184.67|14304.03|14184.03|10
1651752180000|2022-05-05 12:03:00|14304.49|14184.49|14302.48|14182.48|14304.49|14184.49|14302.48|14182.48|10
1651752190000|2022-05-05 12:03:10|14302.39|14182.39|14302.45|14182.45|14302.45|14182.45|14301.84|14181.84|9
1651752200000|2022-05-05 12:03:20|14303.18|14183.18|14305.71|14185.71|14306.25|14186.25|14303.18|14183.18|10
1651752210000|2022-05-05 12:03:30|14305.55|14185.55|14305.43|14185.43|14305.65|14185.65|14305.16|14185.16|10
1651752220000|2022-05-05 12:03:40|14305.54|14185.54|14304.51|14184.51|14305.54|14185.54|14304.51|14184.51|10
1651752230000|2022-05-05 12:03:50|14304.44|14184.44|14304.42|14184.42|14304.81|14184.81|14304.39|14184.39|10
1651752240000|2022-05-05 12:04:00|14304.61|14184.61|14304.71|14184.71|14304.71|14184.71|14303.83|14183.83|10
1651752250000|2022-05-05 12:04:10|14305|14185|14307.38|14187.38|14307.38|14187.38|14305|14185|10
1651752260000|2022-05-05 12:04:20|14307.34|14187.34|14309.1|14189.1|14309.1|14189.1|14307.34|14187.34|10
1651752270000|2022-05-05 12:04:30|14309.21|14189.21|14309.15|14189.15|14309.57|14189.57|14308.95|14188.95|10
1651752280000|2022-05-05 12:04:40|14308.74|14188.74|14309.08|14189.08|14309.22|14189.22|14308.74|14188.74|9
1651752290000|2022-05-05 12:04:50|14308.84|14188.84|14309.69|14189.69|14309.69|14189.69|14308.57|14188.57|10
1651752300000|2022-05-05 12:05:00|14309.6|14189.6|14310.79|14190.79|14311.08|14191.08|14309.6|14189.6|9
1651752310000|2022-05-05 12:05:10|14310.81|14190.81|14311.23|14191.23|14311.44|14191.44|14310.81|14190.81|10
1651752320000|2022-05-05 12:05:20|14311.41|14191.41|14311.93|14191.93|14311.93|14191.93|14311.09|14191.09|7
1651752330000|2022-05-05 12:05:30|14312.17|14192.17|14311.22|14191.22|14312.17|14192.17|14311.22|14191.22|8
1651752340000|2022-05-05 12:05:40|14311.3|14191.3|14311.56|14191.56|14311.56|14191.56|14311.04|14191.04|10
1651752350000|2022-05-05 12:05:50|14311.87|14191.87|14312.7|14192.7|14312.71|14192.71|14311.84|14191.84|7
1651752360000|2022-05-05 12:06:00|14312.73|14192.73|14312.57|14192.57|14312.81|14192.81|14312.56|14192.56|8
1651752370000|2022-05-05 12:06:10|14312.53|14192.53|14311.87|14191.87|14312.72|14192.72|14311.86|14191.86|10
1651752380000|2022-05-05 12:06:20|14311.95|14191.95|14313.51|14193.51|14313.61|14193.61|14311.95|14191.95|10
1651752390000|2022-05-05 12:06:30|14313.7|14193.7|14313.8|14193.8|14313.81|14193.81|14313.41|14193.41|9
1651752400000|2022-05-05 12:06:40|14313.9|14193.9|14315.36|14195.36|14315.36|14195.36|14313.9|14193.9|10
1651752410000|2022-05-05 12:06:50|14315.37|14195.37|14315.73|14195.73|14315.88|14195.88|14315.37|14195.37|10
1651752420000|2022-05-05 12:07:00|14315.83|14195.83|14317.48|14197.48|14317.48|14197.48|14315.76|14195.76|9
1651752430000|2022-05-05 12:07:10|14317.39|14197.39|14319.36|14199.36|14319.36|14199.36|14317.39|14197.39|10
1651752440000|2022-05-05 12:07:20|14319.25|14199.25|14321.13|14201.13|14321.13|14201.13|14319.25|14199.25|9
1651752450000|2022-05-05 12:07:30|14321.62|14201.62|14323.34|14203.34|14323.34|14203.34|14321.62|14201.62|8
1651752460000|2022-05-05 12:07:40|14323.42|14203.42|14325.74|14205.74|14325.74|14205.74|14323.42|14203.42|10
1651752470000|2022-05-05 12:07:50|14326.04|14206.04|14327.99|14207.99|14328.19|14208.19|14326.04|14206.04|10
1651752480000|2022-05-05 12:08:00|14328.11|14208.11|14330.23|14210.23|14330.39|14210.39|14328.11|14208.11|8
1651752490000|2022-05-05 12:08:10|14330.17|14210.17|14330.72|14210.72|14331.04|14211.04|14330.17|14210.17|10
1651752500000|2022-05-05 12:08:20|14331.19|14211.19|14331.24|14211.24|14331.41|14211.41|14331.07|14211.07|9
1651752510000|2022-05-05 12:08:30|14331.29|14211.29|14331.58|14211.58|14331.72|14211.72|14331.29|14211.29|10
1651752520000|2022-05-05 12:08:40|14331.83|14211.83|14332.82|14212.82|14332.82|14212.82|14331.74|14211.74|10
1651752530000|2022-05-05 12:08:50|14332.76|14212.76|14334.53|14214.53|14334.53|14214.53|14332.76|14212.76|10
1651752540000|2022-05-05 12:09:00|14334.6|14214.6|14334.46|14214.46|14334.72|14214.72|14334.46|14214.46|7
1651752550000|2022-05-05 12:09:10|14334.49|14214.49|14333|14213|14334.49|14214.49|14333|14213|10
1651752560000|2022-05-05 12:09:20|14333.01|14213.01|14334.08|14214.08|14334.08|14214.08|14333.01|14213.01|10
1651752570000|2022-05-05 12:09:30|14334.09|14214.09|14335.4|14215.4|14335.58|14215.58|14334.02|14214.02|10
1651752580000|2022-05-05 12:09:40|14335.51|14215.51|14334.33|14214.33|14335.51|14215.51|14334.33|14214.33|10
1651752590000|2022-05-05 12:09:50|14334.73|14214.73|14336.25|14216.25|14336.76|14216.76|14334.73|14214.73|9
1651752600000|2022-05-05 12:10:00|14336.14|14216.14|14337.62|14217.62|14337.62|14217.62|14336.13|14216.13|10
1651752610000|2022-05-05 12:10:10|14337.91|14217.91|14343.55|14223.55|14343.55|14223.55|14337.91|14217.91|10
1651752620000|2022-05-05 12:10:20|14344.25|14224.25|14347.92|14227.92|14347.98|14227.98|14344.25|14224.25|10
1651752630000|2022-05-05 12:10:30|14350.58|14230.58|14354.39|14234.39|14354.77|14234.77|14350.58|14230.58|9
1651752640000|2022-05-05 12:10:40|14353.55|14233.55|14352.45|14232.45|14354.31|14234.31|14352.45|14232.45|10
1651752650000|2022-05-05 12:10:50|14352.47|14232.47|14353.31|14233.31|14353.36|14233.36|14352.42|14232.42|9
1651752660000|2022-05-05 12:11:00|14353.17|14233.17|14353.1|14233.1|14353.29|14233.29|14352.96|14232.96|8
1651752670000|2022-05-05 12:11:10|14353.05|14233.05|14352.02|14232.02|14353.11|14233.11|14352.02|14232.02|8
1651752680000|2022-05-05 12:11:20|14351.97|14231.97|14351.13|14231.13|14351.98|14231.98|14351.09|14231.09|9
1651752690000|2022-05-05 12:11:30|14351.19|14231.19|14351.21|14231.21|14351.24|14231.24|14350.61|14230.61|9
1651752700000|2022-05-05 12:11:40|14350.83|14230.83|14350.21|14230.21|14350.83|14230.83|14350.18|14230.18|9
1651752710000|2022-05-05 12:11:50|14350.28|14230.28|14349.77|14229.77|14350.65|14230.65|14349.72|14229.72|10
1651752720000|2022-05-05 12:12:00|14349.91|14229.91|14348.68|14228.68|14349.92|14229.92|14348.68|14228.68|10
1651752730000|2022-05-05 12:12:10|14348.56|14228.56|14346.11|14226.11|14348.56|14228.56|14346.11|14226.11|10
1651752740000|2022-05-05 12:12:20|14345.94|14225.94|14346.47|14226.47|14346.51|14226.51|14345.94|14225.94|9
1651752750000|2022-05-05 12:12:30|14346.42|14226.42|14347.15|14227.15|14347.15|14227.15|14346.42|14226.42|10
1651752760000|2022-05-05 12:12:40|14347.05|14227.05|14346.34|14226.34|14347.05|14227.05|14346.34|14226.34|10
1651752770000|2022-05-05 12:12:50|14346.44|14226.44|14345.23|14225.23|14346.44|14226.44|14345.23|14225.23|9
1651752780000|2022-05-05 12:13:00|14345.88|14225.88|14351.45|14231.45|14351.45|14231.45|14345.88|14225.88|10
1651752790000|2022-05-05 12:13:10|14351.69|14231.69|14357.24|14237.24|14357.24|14237.24|14351.69|14231.69|10
1651752800000|2022-05-05 12:13:20|14358.12|14238.12|14358.87|14238.87|14358.89|14238.89|14358.12|14238.12|9
1651752810000|2022-05-05 12:13:30|14358.65|14238.65|14359.44|14239.44|14359.44|14239.44|14358.65|14238.65|10
1651752820000|2022-05-05 12:13:40|14359.43|14239.43|14360.22|14240.22|14361.03|14241.03|14359.43|14239.43|8
1651752830000|2022-05-05 12:13:50|14360.16|14240.16|14361.31|14241.31|14361.31|14241.31|14360.16|14240.16|10
1651752840000|2022-05-05 12:14:00|14361.44|14241.44|14361.86|14241.86|14362.24|14242.24|14361.44|14241.44|9
1651752850000|2022-05-05 12:14:10|14361.79|14241.79|14361.8|14241.8|14362.22|14242.22|14361.79|14241.79|9
1651752860000|2022-05-05 12:14:20|14361.45|14241.45|14362.2|14242.2|14362.74|14242.74|14361.24|14241.24|8
1651752870000|2022-05-05 12:14:30|14361.92|14241.92|14361.21|14241.21|14362.21|14242.21|14361.21|14241.21|10
1651752880000|2022-05-05 12:14:40|14361.29|14241.29|14360.76|14240.76|14361.34|14241.34|14360.76|14240.76|10
1651752890000|2022-05-05 12:14:50|14360.96|14240.96|14361.43|14241.43|14361.49|14241.49|14360.9|14240.9|10
1651752900000|2022-05-05 12:15:00|14361.38|14241.38|14361.75|14241.75|14361.82|14241.82|14361.37|14241.37|10
1651752910000|2022-05-05 12:15:10|14361.73|14241.73|14361.41|14241.41|14362.37|14242.37|14361.41|14241.41|10
1651752920000|2022-05-05 12:15:20|14361.21|14241.21|14359.42|14239.42|14361.21|14241.21|14359.34|14239.34|9
1651752930000|2022-05-05 12:15:30|14359.25|14239.25|14358.51|14238.51|14359.29|14239.29|14358.51|14238.51|9
1651752940000|2022-05-05 12:15:40|14358.4|14238.4|14357.43|14237.43|14358.46|14238.46|14357.43|14237.43|8
1651752950000|2022-05-05 12:15:50|14357.67|14237.67|14355.47|14235.47|14357.87|14237.87|14355.47|14235.47|10
1651752960000|2022-05-05 12:16:00|14355.2|14235.2|14354.28|14234.28|14355.49|14235.49|14354.28|14234.28|9
1651752970000|2022-05-05 12:16:10|14353.97|14233.97|14351.9|14231.9|14353.97|14233.97|14351.61|14231.61|10
1651752980000|2022-05-05 12:16:20|14351.43|14231.43|14350.5|14230.5|14351.43|14231.43|14350.15|14230.15|10
1651752990000|2022-05-05 12:16:30|14350.33|14230.33|14350.28|14230.28|14350.33|14230.33|14349.89|14229.89|9
1651753000000|2022-05-05 12:16:40|14350.3|14230.3|14349.62|14229.62|14350.3|14230.3|14348.61|14228.61|9
1651753010000|2022-05-05 12:16:50|14349.32|14229.32|14346.79|14226.79|14349.32|14229.32|14346.79|14226.79|9
1651753020000|2022-05-05 12:17:00|14346.5|14226.5|14344.91|14224.91|14346.5|14226.5|14344.71|14224.71|10
1651753030000|2022-05-05 12:17:10|14345.34|14225.34|14345.91|14225.91|14345.91|14225.91|14345.13|14225.13|10
1651753040000|2022-05-05 12:17:20|14345.82|14225.82|14346.6|14226.6|14346.7|14226.7|14345.82|14225.82|10
1651753050000|2022-05-05 12:17:30|14346.95|14226.95|14347.02|14227.02|14347.39|14227.39|14346.16|14226.16|10
1651753060000|2022-05-05 12:17:40|14347|14227|14347.69|14227.69|14347.69|14227.69|14346.91|14226.91|10
1651753070000|2022-05-05 12:17:50|14347.89|14227.89|14348.82|14228.82|14348.82|14228.82|14347.8|14227.8|10
1651753080000|2022-05-05 12:18:00|14348.79|14228.79|14346.79|14226.79|14348.79|14228.79|14346.79|14226.79|10
1651753090000|2022-05-05 12:18:10|14346.59|14226.59|14346.65|14226.65|14346.77|14226.77|14346.59|14226.59|9
1651753100000|2022-05-05 12:18:20|14346.76|14226.76|14346.93|14226.93|14347.01|14227.01|14346.74|14226.74|10
1651753110000|2022-05-05 12:18:30|14346.58|14226.58|14346.09|14226.09|14346.69|14226.69|14345.98|14225.98|10
1651753120000|2022-05-05 12:18:40|14346.15|14226.15|14348.56|14228.56|14348.56|14228.56|14346.13|14226.13|10
1651753130000|2022-05-05 12:18:50|14348.81|14228.81|14350.28|14230.28|14350.28|14230.28|14348.81|14228.81|9
1651753140000|2022-05-05 12:19:00|14350.46|14230.46|14350.21|14230.21|14351.28|14231.28|14350.13|14230.13|9
1651753150000|2022-05-05 12:19:10|14350.25|14230.25|14350.45|14230.45|14350.67|14230.67|14350.25|14230.25|9
1651753160000|2022-05-05 12:19:20|14350.38|14230.38|14351.44|14231.44|14351.44|14231.44|14349.75|14229.75|10
1651753170000|2022-05-05 12:19:30|14351.55|14231.55|14353.92|14233.92|14353.92|14233.92|14351.55|14231.55|10
1651753180000|2022-05-05 12:19:40|14354.21|14234.21|14353.42|14233.42|14354.35|14234.35|14353.23|14233.23|10
1651753190000|2022-05-05 12:19:50|14353.47|14233.47|14353.96|14233.96|14353.96|14233.96|14353.38|14233.38|10
1651753200000|2022-05-05 12:20:00|14353.81|14233.81|14354.57|14234.57|14354.57|14234.57|14353.77|14233.77|10
1651753210000|2022-05-05 12:20:10|14354.85|14234.85|14354.5|14234.5|14354.85|14234.85|14354.5|14234.5|8
1651753220000|2022-05-05 12:20:20|14354.48|14234.48|14353.22|14233.22|14354.48|14234.48|14353.22|14233.22|9
1651753230000|2022-05-05 12:20:30|14353.05|14233.05|14352.8|14232.8|14353.15|14233.15|14352.8|14232.8|10
1651753240000|2022-05-05 12:20:40|14352.52|14232.52|14352.37|14232.37|14352.9|14232.9|14352.1|14232.1|10
1651753250000|2022-05-05 12:20:50|14352.56|14232.56|14351.06|14231.06|14352.56|14232.56|14351.06|14231.06|9
1651753260000|2022-05-05 12:21:00|14350.7|14230.7|14347.66|14227.66|14350.7|14230.7|14347.66|14227.66|9
1651753270000|2022-05-05 12:21:10|14347.44|14227.44|14347.8|14227.8|14347.8|14227.8|14347.27|14227.27|8
1651753280000|2022-05-05 12:21:20|14347.82|14227.82|14347.68|14227.68|14347.87|14227.87|14347.56|14227.56|10
1651753290000|2022-05-05 12:21:30|14347.94|14227.94|14348.03|14228.03|14348.28|14228.28|14347.94|14227.94|10
1651753300000|2022-05-05 12:21:40|14348.18|14228.18|14348.74|14228.74|14348.78|14228.78|14348.18|14228.18|9
1651753310000|2022-05-05 12:21:50|14348.89|14228.89|14349.86|14229.86|14349.86|14229.86|14348.89|14228.89|10
1651753320000|2022-05-05 12:22:00|14349.87|14229.87|14351.34|14231.34|14351.34|14231.34|14349.86|14229.86|9
1651753330000|2022-05-05 12:22:10|14351.69|14231.69|14351.29|14231.29|14351.78|14231.78|14351.29|14231.29|10
1651753340000|2022-05-05 12:22:20|14351.27|14231.27|14351.92|14231.92|14351.92|14231.92|14351.25|14231.25|9
1651753350000|2022-05-05 12:22:30|14351.88|14231.88|14350.99|14230.99|14351.88|14231.88|14350.99|14230.99|8
1651753360000|2022-05-05 12:22:40|14350.87|14230.87|14350.83|14230.83|14351.08|14231.08|14350.66|14230.66|10
1651753370000|2022-05-05 12:22:50|14350.81|14230.81|14350.85|14230.85|14350.99|14230.99|14350.75|14230.75|10
1651753380000|2022-05-05 12:23:00|14350.81|14230.81|14351.15|14231.15|14351.15|14231.15|14350.78|14230.78|9
1651753390000|2022-05-05 12:23:10|14350.48|14230.48|14350.07|14230.07|14350.59|14230.59|14350.07|14230.07|10
1651753400000|2022-05-05 12:23:20|14349.93|14229.93|14349.78|14229.78|14350.44|14230.44|14349.78|14229.78|10
1651753410000|2022-05-05 12:23:30|14349.8|14229.8|14347.66|14227.66|14350.08|14230.08|14347.66|14227.66|10
1651753420000|2022-05-05 12:23:40|14347.23|14227.23|14345.63|14225.63|14347.23|14227.23|14345.63|14225.63|10
1651753430000|2022-05-05 12:23:50|14345.64|14225.64|14345.63|14225.63|14345.73|14225.73|14345.54|14225.54|7
1651753440000|2022-05-05 12:24:00|14345.59|14225.59|14344.48|14224.48|14345.59|14225.59|14344.48|14224.48|9
1651753450000|2022-05-05 12:24:10|14344.16|14224.16|14341.85|14221.85|14344.16|14224.16|14341.83|14221.83|10
1651753460000|2022-05-05 12:24:20|14341.87|14221.87|14341.35|14221.35|14341.87|14221.87|14341.35|14221.35|10
1651753470000|2022-05-05 12:24:30|14341.34|14221.34|14340.46|14220.46|14341.41|14221.41|14340.41|14220.41|8
1651753480000|2022-05-05 12:24:40|14340.26|14220.26|14338.7|14218.7|14340.26|14220.26|14338.7|14218.7|10
1651753490000|2022-05-05 12:24:50|14338.23|14218.23|14336.22|14216.22|14338.23|14218.23|14336.22|14216.22|10
1651753500000|2022-05-05 12:25:00|14335.71|14215.71|14334.07|14214.07|14336.21|14216.21|14333.87|14213.87|10
1651753510000|2022-05-05 12:25:10|14333.98|14213.98|14333.15|14213.15|14334.04|14214.04|14333.08|14213.08|9
1651753520000|2022-05-05 12:25:20|14333.1|14213.1|14331.41|14211.41|14333.1|14213.1|14331.41|14211.41|10
1651753530000|2022-05-05 12:25:30|14331.34|14211.34|14327.31|14207.31|14331.39|14211.39|14327.31|14207.31|10
1651753540000|2022-05-05 12:25:40|14327.42|14207.42|14327.29|14207.29|14327.76|14207.76|14327.29|14207.29|10
1651753550000|2022-05-05 12:25:50|14327.23|14207.23|14327.21|14207.21|14327.23|14207.23|14326.29|14206.29|10
1651753560000|2022-05-05 12:26:00|14327.36|14207.36|14330.42|14210.42|14330.62|14210.62|14327.36|14207.36|10
1651753570000|2022-05-05 12:26:10|14330.97|14210.97|14333.32|14213.32|14333.32|14213.32|14330.97|14210.97|9
1651753580000|2022-05-05 12:26:20|14333.36|14213.36|14334.78|14214.78|14334.78|14214.78|14333.35|14213.35|10
1651753590000|2022-05-05 12:26:30|14335.05|14215.05|14335.18|14215.18|14335.63|14215.63|14335.05|14215.05|10
1651753600000|2022-05-05 12:26:40|14335.1|14215.1|14334.85|14214.85|14335.1|14215.1|14334.79|14214.79|10
1651753610000|2022-05-05 12:26:50|14334.97|14214.97|14335.55|14215.55|14335.55|14215.55|14334.88|14214.88|10
1651753620000|2022-05-05 12:27:00|14335.61|14215.61|14342.78|14222.78|14342.78|14222.78|14335.61|14215.61|10
1651753630000|2022-05-05 12:27:10|14342.54|14222.54|14343.34|14223.34|14344.01|14224.01|14342.54|14222.54|10
1651753640000|2022-05-05 12:27:20|14343.23|14223.23|14344.2|14224.2|14344.2|14224.2|14343.23|14223.23|10
1651753650000|2022-05-05 12:27:30|14344.39|14224.39|14347|14227|14347.46|14227.46|14344.39|14224.39|10
1651753660000|2022-05-05 12:27:40|14346.99|14226.99|14347.61|14227.61|14347.61|14227.61|14346.87|14226.87|10
1651753670000|2022-05-05 12:27:50|14347.74|14227.74|14348.22|14228.22|14348.22|14228.22|14347.59|14227.59|10
1651753680000|2022-05-05 12:28:00|14348.25|14228.25|14349.68|14229.68|14349.85|14229.85|14348.25|14228.25|10
1651753690000|2022-05-05 12:28:10|14349.44|14229.44|14351.62|14231.62|14351.62|14231.62|14349.14|14229.14|10
1651753700000|2022-05-05 12:28:20|14351.73|14231.73|14354.07|14234.07|14354.07|14234.07|14351.71|14231.71|10
1651753710000|2022-05-05 12:28:30|14354.17|14234.17|14353.15|14233.15|14354.49|14234.49|14353.15|14233.15|10
1651753720000|2022-05-05 12:28:40|14353.12|14233.12|14355.33|14235.33|14355.33|14235.33|14353.12|14233.12|9
1651753730000|2022-05-05 12:28:50|14355.43|14235.43|14355.17|14235.17|14355.46|14235.46|14354.66|14234.66|10
1651753740000|2022-05-05 12:29:00|14355.41|14235.41|14356.38|14236.38|14356.38|14236.38|14355.41|14235.41|10
1651753750000|2022-05-05 12:29:10|14356.46|14236.46|14357.38|14237.38|14357.38|14237.38|14356.45|14236.45|10
1651753760000|2022-05-05 12:29:20|14357.41|14237.41|14359.84|14239.84|14359.84|14239.84|14357.41|14237.41|10
1651753770000|2022-05-05 12:29:30|14359.79|14239.79|14359.81|14239.81|14361.1|14241.1|14359.79|14239.79|10
1651753780000|2022-05-05 12:29:40|14359.68|14239.68|14358.11|14238.11|14359.68|14239.68|14358.11|14238.11|10
1651753790000|2022-05-05 12:29:50|14357.97|14237.97|14359.64|14239.64|14359.64|14239.64|14357.97|14237.97|10
1651753800000|2022-05-05 12:30:00|14359.46|14239.46|14358.66|14238.66|14359.55|14239.55|14358.58|14238.58|10
1651753810000|2022-05-05 12:30:10|14358.42|14238.42|14360.43|14240.43|14360.51|14240.51|14358.28|14238.28|10
1651753820000|2022-05-05 12:30:20|14360.47|14240.47|14358.94|14238.94|14360.47|14240.47|14358.94|14238.94|10
1651753830000|2022-05-05 12:30:30|14358.98|14238.98|14358.91|14238.91|14358.98|14238.98|14358.8|14238.8|8
1651753840000|2022-05-05 12:30:40|14359.1|14239.1|14362.2|14242.2|14362.2|14242.2|14359.1|14239.1|10
1651753850000|2022-05-05 12:30:50|14363.13|14243.13|14369.89|14249.89|14369.89|14249.89|14363.13|14243.13|10
1651753860000|2022-05-05 12:31:00|14370.29|14250.29|14369.52|14249.52|14370.44|14250.44|14369.32|14249.32|10
1651753870000|2022-05-05 12:31:10|14369.67|14249.67|14369.25|14249.25|14369.67|14249.67|14369.06|14249.06|9
1651753880000|2022-05-05 12:31:20|14369.16|14249.16|14370.4|14250.4|14370.4|14250.4|14368.88|14248.88|10
1651753890000|2022-05-05 12:31:30|14370.72|14250.72|14372.87|14252.87|14372.87|14252.87|14370.72|14250.72|10
1651753900000|2022-05-05 12:31:40|14373.15|14253.15|14374.2|14254.2|14374.25|14254.25|14373.15|14253.15|10
1651753910000|2022-05-05 12:31:50|14374.18|14254.18|14375.27|14255.27|14375.27|14255.27|14374.16|14254.16|10
1651753920000|2022-05-05 12:32:00|14375.33|14255.33|14375.58|14255.58|14375.63|14255.63|14375.33|14255.33|10
1651753930000|2022-05-05 12:32:10|14375.56|14255.56|14374.46|14254.46|14375.66|14255.66|14374.46|14254.46|10
1651753940000|2022-05-05 12:32:20|14374.12|14254.12|14374.66|14254.66|14374.66|14254.66|14372.97|14252.97|10
1651753950000|2022-05-05 12:32:30|14375.09|14255.09|14376.3|14256.3|14376.31|14256.31|14375.09|14255.09|9
1651753960000|2022-05-05 12:32:40|14376.73|14256.73|14377.04|14257.04|14377.97|14257.97|14376.73|14256.73|9
1651753970000|2022-05-05 12:32:50|14377.12|14257.12|14377.14|14257.14|14377.47|14257.47|14377.04|14257.04|6
1651753980000|2022-05-05 12:33:00|14377.13|14257.13|14375|14255|14377.13|14257.13|14375|14255|10
1651753990000|2022-05-05 12:33:10|14374.72|14254.72|14374.14|14254.14|14374.72|14254.72|14374.14|14254.14|9
1651754000000|2022-05-05 12:33:20|14373.74|14253.74|14373.85|14253.85|14374|14254|14373.68|14253.68|10
1651754010000|2022-05-05 12:33:30|14374|14254|14374.11|14254.11|14374.17|14254.17|14374|14254|9
1651754020000|2022-05-05 12:33:40|14374.02|14254.02|14371.66|14251.66|14374.06|14254.06|14371.66|14251.66|8
1651754030000|2022-05-05 12:33:50|14370.43|14250.43|14366.83|14246.83|14370.43|14250.43|14366.83|14246.83|10
1651754040000|2022-05-05 12:34:00|14366.94|14246.94|14366.35|14246.35|14367.46|14247.46|14366.25|14246.25|10
1651754050000|2022-05-05 12:34:10|14365.49|14245.49|14364.29|14244.29|14365.75|14245.75|14364.29|14244.29|10
1651754060000|2022-05-05 12:34:20|14363.78|14243.78|14362.23|14242.23|14363.78|14243.78|14362.2|14242.2|10
1651754070000|2022-05-05 12:34:30|14361.94|14241.94|14361.7|14241.7|14361.94|14241.94|14361.44|14241.44|9
1651754080000|2022-05-05 12:34:40|14361.71|14241.71|14362.54|14242.54|14362.54|14242.54|14361.71|14241.71|10
1651754090000|2022-05-05 12:34:50|14362.43|14242.43|14361.14|14241.14|14362.46|14242.46|14361.14|14241.14|9
1651754100000|2022-05-05 12:35:00|14361.09|14241.09|14360.51|14240.51|14361.09|14241.09|14360.29|14240.29|10
1651754110000|2022-05-05 12:35:10|14360.47|14240.47|14359.56|14239.56|14360.47|14240.47|14359.56|14239.56|8
1651754120000|2022-05-05 12:35:20|14359.29|14239.29|14358.7|14238.7|14359.29|14239.29|14358.61|14238.61|10
1651754130000|2022-05-05 12:35:30|14358.83|14238.83|14359.34|14239.34|14359.34|14239.34|14358.58|14238.58|9
1651754140000|2022-05-05 12:35:40|14359.43|14239.43|14357.62|14237.62|14359.43|14239.43|14357.62|14237.62|9
1651754150000|2022-05-05 12:35:50|14357.59|14237.59|14357.78|14237.78|14357.98|14237.98|14357.59|14237.59|7
1651754160000|2022-05-05 12:36:00|14357.63|14237.63|14357.71|14237.71|14357.75|14237.75|14357.34|14237.34|9
1651754170000|2022-05-05 12:36:10|14357.61|14237.61|14357.92|14237.92|14357.95|14237.95|14357.49|14237.49|10
1651754180000|2022-05-05 12:36:20|14357.93|14237.93|14357.63|14237.63|14357.93|14237.93|14357.44|14237.44|9
1651754190000|2022-05-05 12:36:30|14357.45|14237.45|14357.72|14237.72|14357.88|14237.88|14357.45|14237.45|9
1651754200000|2022-05-05 12:36:40|14357.82|14237.82|14357.01|14237.01|14357.82|14237.82|14357.01|14237.01|9
1651754210000|2022-05-05 12:36:50|14356.98|14236.98|14356.59|14236.59|14357.51|14237.51|14356.59|14236.59|9
1651754220000|2022-05-05 12:37:00|14356.63|14236.63|14357.49|14237.49|14357.49|14237.49|14356.63|14236.63|10
1651754230000|2022-05-05 12:37:10|14357.9|14237.9|14362.86|14242.86|14362.86|14242.86|14357.9|14237.9|9
1651754240000|2022-05-05 12:37:20|14363.36|14243.36|14364.2|14244.2|14364.34|14244.34|14363.24|14243.24|10
1651754250000|2022-05-05 12:37:30|14364.29|14244.29|14365.65|14245.65|14365.65|14245.65|14364.29|14244.29|10
1651754260000|2022-05-05 12:37:40|14366.4|14246.4|14368.25|14248.25|14368.35|14248.35|14366.38|14246.38|10
1651754270000|2022-05-05 12:37:50|14368.13|14248.13|14369.12|14249.12|14369.12|14249.12|14368.13|14248.13|9
1651754280000|2022-05-05 12:38:00|14370.79|14250.79|14369.95|14249.95|14371.11|14251.11|14369.95|14249.95|9
1651754290000|2022-05-05 12:38:10|14369.74|14249.74|14366.44|14246.44|14369.74|14249.74|14366.44|14246.44|8
1651754300000|2022-05-05 12:38:20|14366.28|14246.28|14365.37|14245.37|14366.28|14246.28|14365.37|14245.37|9
1651754310000|2022-05-05 12:38:30|14363.95|14243.95|14361.9|14241.9|14363.95|14243.95|14361.9|14241.9|10
1651754320000|2022-05-05 12:38:40|14361.59|14241.59|14360.43|14240.43|14361.59|14241.59|14360.23|14240.23|10
1651754330000|2022-05-05 12:38:50|14360.23|14240.23|14359.95|14239.95|14360.42|14240.42|14359.8|14239.8|10
1651754340000|2022-05-05 12:39:00|14359.88|14239.88|14359.34|14239.34|14359.97|14239.97|14358.94|14238.94|7
1651754350000|2022-05-05 12:39:10|14359.53|14239.53|14360.63|14240.63|14360.63|14240.63|14359.53|14239.53|8
1651754360000|2022-05-05 12:39:20|14360.76|14240.76|14361.27|14241.27|14361.31|14241.31|14360.69|14240.69|9
1651754370000|2022-05-05 12:39:30|14361.22|14241.22|14360.42|14240.42|14361.3|14241.3|14360.4|14240.4|10
1651754380000|2022-05-05 12:39:40|14360.54|14240.54|14361.46|14241.46|14361.58|14241.58|14360.27|14240.27|10
1651754390000|2022-05-05 12:39:50|14361.73|14241.73|14361.84|14241.84|14361.84|14241.84|14361.43|14241.43|7
1651754400000|2022-05-05 12:40:00|14362|14242|14362.09|14242.09|14362.29|14242.29|14362|14242|9
1651754410000|2022-05-05 12:40:10|14361.95|14241.95|14361|14241|14361.95|14241.95|14360.94|14240.94|10
1651754420000|2022-05-05 12:40:20|14360.74|14240.74|14360.18|14240.18|14360.74|14240.74|14360.16|14240.16|10
1651754430000|2022-05-05 12:40:30|14360.11|14240.11|14360.23|14240.23|14360.43|14240.43|14360.05|14240.05|8
1651754440000|2022-05-05 12:40:40|14360.31|14240.31|14361.35|14241.35|14361.35|14241.35|14360.09|14240.09|10
1651754450000|2022-05-05 12:40:50|14361.41|14241.41|14360.32|14240.32|14361.58|14241.58|14360.32|14240.32|8
1651754460000|2022-05-05 12:41:00|14361.08|14241.08|14361.72|14241.72|14361.83|14241.83|14361.08|14241.08|10
1651754470000|2022-05-05 12:41:10|14361.54|14241.54|14361.91|14241.91|14361.91|14241.91|14361.54|14241.54|9
1651754480000|2022-05-05 12:41:20|14362|14242|14362.27|14242.27|14362.27|14242.27|14361.86|14241.86|8
1651754490000|2022-05-05 12:41:30|14362.25|14242.25|14362.82|14242.82|14362.82|14242.82|14362.15|14242.15|8
1651754500000|2022-05-05 12:41:40|14362.83|14242.83|14362.15|14242.15|14363.04|14243.04|14362.15|14242.15|10
1651754510000|2022-05-05 12:41:50|14361.85|14241.85|14361.44|14241.44|14361.93|14241.93|14361.42|14241.42|9
1651754520000|2022-05-05 12:42:00|14361.63|14241.63|14361.97|14241.97|14362|14242|14361.38|14241.38|6
1651754530000|2022-05-05 12:42:10|14362.05|14242.05|14361.83|14241.83|14362.05|14242.05|14361.65|14241.65|8
1651754540000|2022-05-05 12:42:20|14361.84|14241.84|14362.51|14242.51|14362.51|14242.51|14361.79|14241.79|8
1651754550000|2022-05-05 12:42:30|14363.12|14243.12|14364.44|14244.44|14364.44|14244.44|14363.12|14243.12|7
1651754560000|2022-05-05 12:42:40|14364.14|14244.14|14364.2|14244.2|14364.58|14244.58|14364.14|14244.14|6
1651754570000|2022-05-05 12:42:50|14364.08|14244.08|14363.89|14243.89|14364.22|14244.22|14363.66|14243.66|9
1651754580000|2022-05-05 12:43:00|14363.82|14243.82|14364.94|14244.94|14365.02|14245.02|14363.8|14243.8|10
1651754590000|2022-05-05 12:43:10|14365.03|14245.03|14366.12|14246.12|14366.21|14246.21|14364.8|14244.8|10
1651754600000|2022-05-05 12:43:20|14366.42|14246.42|14366.87|14246.87|14366.95|14246.95|14366.3|14246.3|8
1651754610000|2022-05-05 12:43:30|14367.11|14247.11|14366.13|14246.13|14367.41|14247.41|14366.13|14246.13|10
1651754620000|2022-05-05 12:43:40|14366.24|14246.24|14365.88|14245.88|14366.49|14246.49|14365.88|14245.88|10
1651754630000|2022-05-05 12:43:50|14365.86|14245.86|14366.24|14246.24|14366.4|14246.4|14365.86|14245.86|10
1651754640000|2022-05-05 12:44:00|14366.25|14246.25|14367.26|14247.26|14367.37|14247.37|14366.21|14246.21|10
1651754650000|2022-05-05 12:44:10|14367.2|14247.2|14366.34|14246.34|14367.2|14247.2|14366.34|14246.34|9
1651754660000|2022-05-05 12:44:20|14366.36|14246.36|14366.44|14246.44|14366.74|14246.74|14366.31|14246.31|10
1651754670000|2022-05-05 12:44:30|14366.35|14246.35|14366.26|14246.26|14366.72|14246.72|14366.21|14246.21|9
1651754680000|2022-05-05 12:44:40|14366.28|14246.28|14366.1|14246.1|14366.6|14246.6|14365.93|14245.93|10
1651754690000|2022-05-05 12:44:50|14366.08|14246.08|14367.15|14247.15|14367.15|14247.15|14366.08|14246.08|10
1651754700000|2022-05-05 12:45:00|14367.62|14247.62|14367.65|14247.65|14367.81|14247.81|14367.34|14247.34|10
1651754710000|2022-05-05 12:45:10|14368.71|14248.71|14371.33|14251.33|14371.85|14251.85|14368.71|14248.71|10
1651754720000|2022-05-05 12:45:20|14371.38|14251.38|14371.99|14251.99|14372.05|14252.05|14371.38|14251.38|8
1651754730000|2022-05-05 12:45:30|14372.01|14252.01|14371.04|14251.04|14372.01|14252.01|14371.04|14251.04|10
1651754740000|2022-05-05 12:45:40|14370.95|14250.95|14368.26|14248.26|14370.95|14250.95|14368.26|14248.26|10
1651754750000|2022-05-05 12:45:50|14368.2|14248.2|14366.63|14246.63|14368.2|14248.2|14366.58|14246.58|10
1651754760000|2022-05-05 12:46:00|14366.7|14246.7|14363.97|14243.97|14366.7|14246.7|14363.97|14243.97|9
1651754770000|2022-05-05 12:46:10|14363.96|14243.96|14362.01|14242.01|14363.96|14243.96|14361.48|14241.48|9
1651754780000|2022-05-05 12:46:20|14361.88|14241.88|14361.97|14241.97|14362.03|14242.03|14361.78|14241.78|9
1651754790000|2022-05-05 12:46:30|14361.91|14241.91|14361.57|14241.57|14361.91|14241.91|14361.52|14241.52|9
1651754800000|2022-05-05 12:46:40|14361.67|14241.67|14362.39|14242.39|14362.39|14242.39|14361.67|14241.67|9
1651754810000|2022-05-05 12:46:50|14363.15|14243.15|14365.15|14245.15|14365.23|14245.23|14363.07|14243.07|10
1651754820000|2022-05-05 12:47:00|14365.13|14245.13|14366.63|14246.63|14366.63|14246.63|14365.13|14245.13|10
1651754830000|2022-05-05 12:47:10|14366.84|14246.84|14367.9|14247.9|14367.9|14247.9|14366.68|14246.68|10
1651754840000|2022-05-05 12:47:20|14368.51|14248.51|14367.88|14247.88|14368.94|14248.94|14367.74|14247.74|9
1651754850000|2022-05-05 12:47:30|14367.94|14247.94|14367.94|14247.94|14367.97|14247.97|14367.89|14247.89|7
1651754860000|2022-05-05 12:47:40|14367.92|14247.92|14368.47|14248.47|14368.77|14248.77|14367.91|14247.91|9
1651754870000|2022-05-05 12:47:50|14368.42|14248.42|14368.5|14248.5|14368.6|14248.6|14368.3|14248.3|9
1651754880000|2022-05-05 12:48:00|14368.7|14248.7|14369.67|14249.67|14369.67|14249.67|14368.7|14248.7|10
1651754890000|2022-05-05 12:48:10|14369.7|14249.7|14369.89|14249.89|14369.89|14249.89|14369.54|14249.54|10
1651754900000|2022-05-05 12:48:20|14369.92|14249.92|14370.6|14250.6|14370.6|14250.6|14369.9|14249.9|10
1651754910000|2022-05-05 12:48:30|14371.08|14251.08|14371.06|14251.06|14371.23|14251.23|14370.83|14250.83|10
1651754920000|2022-05-05 12:48:40|14371.04|14251.04|14370.51|14250.51|14371.05|14251.05|14370.51|14250.51|9
1651754930000|2022-05-05 12:48:50|14370.35|14250.35|14370.98|14250.98|14370.98|14250.98|14370.01|14250.01|10
1651754940000|2022-05-05 12:49:00|14371.05|14251.05|14371.37|14251.37|14371.53|14251.53|14371.05|14251.05|8
1651754950000|2022-05-05 12:49:10|14371.36|14251.36|14371.42|14251.42|14371.42|14251.42|14371.2|14251.2|7
1651754960000|2022-05-05 12:49:20|14371.49|14251.49|14372.58|14252.58|14372.58|14252.58|14371.35|14251.35|8
1651754970000|2022-05-05 12:49:30|14372.19|14252.19|14372.08|14252.08|14372.36|14252.36|14371.27|14251.27|10
1651754980000|2022-05-05 12:49:40|14371.7|14251.7|14372.6|14252.6|14372.6|14252.6|14371.7|14251.7|9
1651754990000|2022-05-05 12:49:50|14372.84|14252.84|14372.47|14252.47|14372.84|14252.84|14372.47|14252.47|9
1651755000000|2022-05-05 12:50:00|14372.22|14252.22|14372.16|14252.16|14372.95|14252.95|14372.15|14252.15|10
1651755010000|2022-05-05 12:50:10|14372.36|14252.36|14372.04|14252.04|14372.51|14252.51|14372.04|14252.04|9
1651755020000|2022-05-05 12:50:20|14371.96|14251.96|14370.6|14250.6|14372.1|14252.1|14370.6|14250.6|9
1651755030000|2022-05-05 12:50:30|14370.02|14250.02|14369.48|14249.48|14370.07|14250.07|14369.48|14249.48|7
1651755040000|2022-05-05 12:50:40|14369.3|14249.3|14369.06|14249.06|14369.56|14249.56|14369.02|14249.02|9
1651755050000|2022-05-05 12:50:50|14369.28|14249.28|14369.5|14249.5|14369.55|14249.55|14368.77|14248.77|6
1651755060000|2022-05-05 12:51:00|14369.49|14249.49|14369.19|14249.19|14369.73|14249.73|14369.19|14249.19|8
1651755070000|2022-05-05 12:51:10|14368.96|14248.96|14368.86|14248.86|14368.97|14248.97|14368.86|14248.86|6
1651755080000|2022-05-05 12:51:20|14368.64|14248.64|14367.33|14247.33|14368.83|14248.83|14367.28|14247.28|9
1651755090000|2022-05-05 12:51:30|14367.28|14247.28|14366.76|14246.76|14367.28|14247.28|14366.76|14246.76|6
1651755100000|2022-05-05 12:51:40|14366.49|14246.49|14364.9|14244.9|14366.49|14246.49|14364.87|14244.87|10
1651755110000|2022-05-05 12:51:50|14365.05|14245.05|14364.15|14244.15|14365.21|14245.21|14364.15|14244.15|10
1651755120000|2022-05-05 12:52:00|14364.2|14244.2|14363.84|14243.84|14364.2|14244.2|14363.84|14243.84|10
1651755130000|2022-05-05 12:52:10|14363.8|14243.8|14364.1|14244.1|14364.26|14244.26|14363.8|14243.8|9
1651755140000|2022-05-05 12:52:20|14364.03|14244.03|14363.31|14243.31|14364.09|14244.09|14363.31|14243.31|9
1651755150000|2022-05-05 12:52:30|14363.09|14243.09|14363.15|14243.15|14363.24|14243.24|14362.6|14242.6|8
1651755160000|2022-05-05 12:52:40|14363.06|14243.06|14363.22|14243.22|14363.22|14243.22|14362.97|14242.97|6
1651755170000|2022-05-05 12:52:50|14363.35|14243.35|14363.7|14243.7|14363.76|14243.76|14363.31|14243.31|9
1651755180000|2022-05-05 12:53:00|14363.81|14243.81|14364.35|14244.35|14364.46|14244.46|14363.81|14243.81|10
1651755190000|2022-05-05 12:53:10|14364.37|14244.37|14364.52|14244.52|14364.63|14244.63|14364.37|14244.37|8
1651755200000|2022-05-05 12:53:20|14364.59|14244.59|14364.43|14244.43|14364.81|14244.81|14364.29|14244.29|9
1651755210000|2022-05-05 12:53:30|14364.53|14244.53|14364.88|14244.88|14364.88|14244.88|14364.53|14244.53|9
1651755220000|2022-05-05 12:53:40|14364.96|14244.96|14364.74|14244.74|14365.16|14245.16|14364.72|14244.72|8
1651755230000|2022-05-05 12:53:50|14364.45|14244.45|14364.77|14244.77|14365.01|14245.01|14364.45|14244.45|10
1651755240000|2022-05-05 12:54:00|14364.76|14244.76|14365.28|14245.28|14365.28|14245.28|14364.76|14244.76|7
1651755250000|2022-05-05 12:54:10|14365.38|14245.38|14364.73|14244.73|14365.61|14245.61|14364.73|14244.73|10
1651755260000|2022-05-05 12:54:20|14365.09|14245.09|14364.23|14244.23|14365.09|14245.09|14364.21|14244.21|9
1651755270000|2022-05-05 12:54:30|14364.22|14244.22|14363.5|14243.5|14364.31|14244.31|14363.5|14243.5|10
1651755280000|2022-05-05 12:54:40|14363.47|14243.47|14361.5|14241.5|14363.47|14243.47|14361.44|14241.44|7
1651755290000|2022-05-05 12:54:50|14361.51|14241.51|14360.9|14240.9|14361.51|14241.51|14360.88|14240.88|6
1651755300000|2022-05-05 12:55:00|14360.69|14240.69|14357.97|14237.97|14360.69|14240.69|14357.97|14237.97|10
1651755310000|2022-05-05 12:55:10|14357.73|14237.73|14354.92|14234.92|14357.73|14237.73|14354.92|14234.92|10
1651755320000|2022-05-05 12:55:20|14354.64|14234.64|14354.33|14234.33|14354.9|14234.9|14354.3|14234.3|10
1651755330000|2022-05-05 12:55:30|14354.45|14234.45|14353.93|14233.93|14354.45|14234.45|14353.77|14233.77|10
1651755340000|2022-05-05 12:55:40|14353.87|14233.87|14353.18|14233.18|14353.87|14233.87|14353.18|14233.18|8
1651755350000|2022-05-05 12:55:50|14353.24|14233.24|14352.18|14232.18|14353.24|14233.24|14352.16|14232.16|10
1651755360000|2022-05-05 12:56:00|14351.7|14231.7|14352.11|14232.11|14352.34|14232.34|14351.65|14231.65|10
1651755370000|2022-05-05 12:56:10|14352.1|14232.1|14351.87|14231.87|14352.14|14232.14|14351.87|14231.87|9
1651755380000|2022-05-05 12:56:20|14351.74|14231.74|14352.69|14232.69|14352.69|14232.69|14351.63|14231.63|10
1651755390000|2022-05-05 12:56:30|14352.8|14232.8|14352.77|14232.77|14352.92|14232.92|14352.12|14232.12|10
1651755400000|2022-05-05 12:56:40|14352.47|14232.47|14351.32|14231.32|14352.47|14232.47|14351.3|14231.3|10
1651755410000|2022-05-05 12:56:50|14351.16|14231.16|14348.64|14228.64|14351.16|14231.16|14348.64|14228.64|7
1651755420000|2022-05-05 12:57:00|14348.14|14228.14|14344.25|14224.25|14348.44|14228.44|14344.25|14224.25|9
1651755430000|2022-05-05 12:57:10|14342.19|14222.19|14339.88|14219.88|14342.19|14222.19|14339.44|14219.44|10
1651755440000|2022-05-05 12:57:20|14339.92|14219.92|14341.07|14221.07|14341.07|14221.07|14339.81|14219.81|10
1651755450000|2022-05-05 12:57:30|14340.86|14220.86|14341.73|14221.73|14341.73|14221.73|14340.86|14220.86|9
1651755460000|2022-05-05 12:57:40|14341.81|14221.81|14343.37|14223.37|14344.13|14224.13|14341.81|14221.81|9
1651755470000|2022-05-05 12:57:50|14343.33|14223.33|14342.6|14222.6|14343.33|14223.33|14342.2|14222.2|10
1651755480000|2022-05-05 12:58:00|14342.52|14222.52|14342.86|14222.86|14342.86|14222.86|14342.5|14222.5|8
1651755490000|2022-05-05 12:58:10|14342.82|14222.82|14342.94|14222.94|14343.25|14223.25|14342.52|14222.52|10
1651755500000|2022-05-05 12:58:20|14342.98|14222.98|14343|14223|14343.02|14223.02|14342.58|14222.58|10
1651755510000|2022-05-05 12:58:30|14343.1|14223.1|14343.85|14223.85|14343.9|14223.9|14343.1|14223.1|8
1651755520000|2022-05-05 12:58:40|14343.45|14223.45|14343.58|14223.58|14343.58|14223.58|14343.17|14223.17|7
1651755530000|2022-05-05 12:58:50|14343.54|14223.54|14343.76|14223.76|14343.76|14223.76|14343.44|14223.44|9
1651755540000|2022-05-05 12:59:00|14343.7|14223.7|14344.16|14224.16|14344.16|14224.16|14343.59|14223.59|9
1651755550000|2022-05-05 12:59:10|14344.39|14224.39|14344.91|14224.91|14344.91|14224.91|14344.39|14224.39|10
1651755560000|2022-05-05 12:59:20|14345.13|14225.13|14345.42|14225.42|14345.45|14225.45|14345.04|14225.04|9
1651755570000|2022-05-05 12:59:30|14345.41|14225.41|14345.44|14225.44|14345.58|14225.58|14345.41|14225.41|9
1651755580000|2022-05-05 12:59:40|14345.43|14225.43|14345.46|14225.46|14345.64|14225.64|14345.42|14225.42|10
1651755590000|2022-05-05 12:59:50|14345.51|14225.51|14346.08|14226.08|14346.32|14226.32|14345.51|14225.51|8
1651755600000|2022-05-05 13:00:00|14346.1|14226.1|14343.9|14223.9|14346.14|14226.14|14343.67|14223.67|10
1651755610000|2022-05-05 13:00:10|14343.94|14223.94|14341.14|14221.14|14343.94|14223.94|14341.14|14221.14|10
1651755620000|2022-05-05 13:00:20|14340.98|14220.98|14339.69|14219.69|14340.98|14220.98|14339.69|14219.69|9
1651755630000|2022-05-05 13:00:30|14339.68|14219.68|14339.67|14219.67|14339.74|14219.74|14339.33|14219.33|10
1651755640000|2022-05-05 13:00:40|14339.49|14219.49|14339.81|14219.81|14339.81|14219.81|14339.37|14219.37|9
1651755650000|2022-05-05 13:00:50|14340.14|14220.14|14340.23|14220.23|14340.23|14220.23|14339.39|14219.39|10
1651755660000|2022-05-05 13:01:00|14340.19|14220.19|14339.1|14219.1|14340.27|14220.27|14339.1|14219.1|9
1651755670000|2022-05-05 13:01:10|14339|14219|14340.11|14220.11|14340.11|14220.11|14338.92|14218.92|10
1651755680000|2022-05-05 13:01:20|14340.39|14220.39|14338.59|14218.59|14340.39|14220.39|14338.59|14218.59|10
1651755690000|2022-05-05 13:01:30|14338.46|14218.46|14338.04|14218.04|14338.68|14218.68|14338.04|14218.04|9
1651755700000|2022-05-05 13:01:40|14338.02|14218.02|14337.81|14217.81|14338.41|14218.41|14337.68|14217.68|10
1651755710000|2022-05-05 13:01:50|14337.91|14217.91|14338.22|14218.22|14338.27|14218.27|14337.65|14217.65|10
1651755720000|2022-05-05 13:02:00|14338.3|14218.3|14338.32|14218.32|14338.32|14218.32|14338.02|14218.02|10
1651755730000|2022-05-05 13:02:10|14338.34|14218.34|14335.93|14215.93|14338.34|14218.34|14335.93|14215.93|9
1651755740000|2022-05-05 13:02:20|14336.41|14216.41|14337.52|14217.52|14337.62|14217.62|14336.22|14216.22|9
1651755750000|2022-05-05 13:02:30|14337.62|14217.62|14337.89|14217.89|14337.89|14217.89|14337.6|14217.6|9
1651755760000|2022-05-05 13:02:40|14338|14218|14337.57|14217.57|14338.21|14218.21|14337.57|14217.57|7
1651755770000|2022-05-05 13:02:50|14337.35|14217.35|14337.65|14217.65|14337.65|14217.65|14337.35|14217.35|7
1651755780000|2022-05-05 13:03:00|14337.62|14217.62|14336.41|14216.41|14337.62|14217.62|14336.41|14216.41|10
1651755790000|2022-05-05 13:03:10|14336.2|14216.2|14335.07|14215.07|14336.2|14216.2|14335.07|14215.07|10
1651755800000|2022-05-05 13:03:20|14334.9|14214.9|14331.56|14211.56|14334.9|14214.9|14331.56|14211.56|9
1651755810000|2022-05-05 13:03:30|14329.86|14209.86|14327.15|14207.15|14329.86|14209.86|14326.82|14206.82|10
1651755820000|2022-05-05 13:03:40|14326.03|14206.03|14324.97|14204.97|14326.03|14206.03|14324.93|14204.93|10
1651755830000|2022-05-05 13:03:50|14324.54|14204.54|14323.02|14203.02|14324.54|14204.54|14322.94|14202.94|7
1651755840000|2022-05-05 13:04:00|14322.5|14202.5|14323.16|14203.16|14323.32|14203.32|14322.5|14202.5|9
1651755850000|2022-05-05 13:04:10|14323.26|14203.26|14322.44|14202.44|14323.26|14203.26|14322.44|14202.44|10
1651755860000|2022-05-05 13:04:20|14322.37|14202.37|14316.44|14196.44|14322.37|14202.37|14316.43|14196.43|10
1651755870000|2022-05-05 13:04:30|14315.88|14195.88|14312.98|14192.98|14315.88|14195.88|14312.98|14192.98|10
1651755880000|2022-05-05 13:04:40|14312.66|14192.66|14312.37|14192.37|14312.66|14192.66|14311.11|14191.11|10
1651755890000|2022-05-05 13:04:50|14312.06|14192.06|14309.75|14189.75|14312.06|14192.06|14309.75|14189.75|10
1651755900000|2022-05-05 13:05:00|14309.6|14189.6|14305.06|14185.06|14309.6|14189.6|14305.06|14185.06|10
1651755910000|2022-05-05 13:05:10|14305.08|14185.08|14304.44|14184.44|14305.08|14185.08|14304.44|14184.44|10
1651755920000|2022-05-05 13:05:20|14304.62|14184.62|14305.06|14185.06|14305.23|14185.23|14304.6|14184.6|10
1651755930000|2022-05-05 13:05:30|14304.26|14184.26|14303.37|14183.37|14304.33|14184.33|14303.37|14183.37|10
1651755940000|2022-05-05 13:05:40|14303.34|14183.34|14305.66|14185.66|14305.66|14185.66|14303.34|14183.34|10
1651755950000|2022-05-05 13:05:50|14305.94|14185.94|14307.81|14187.81|14307.81|14187.81|14305.71|14185.71|10
1651755960000|2022-05-05 13:06:00|14310.62|14190.62|14311.5|14191.5|14311.5|14191.5|14310.49|14190.49|9
1651755970000|2022-05-05 13:06:10|14311.51|14191.51|14317.41|14197.41|14317.41|14197.41|14311.51|14191.51|10
1651755980000|2022-05-05 13:06:20|14317.63|14197.63|14319.92|14199.92|14319.92|14199.92|14317.6|14197.6|9
1651755990000|2022-05-05 13:06:30|14320.41|14200.41|14324.13|14204.13|14324.13|14204.13|14320.41|14200.41|10
1651756000000|2022-05-05 13:06:40|14325.25|14205.25|14325.58|14205.58|14325.58|14205.58|14325.03|14205.03|9
1651756010000|2022-05-05 13:06:50|14325.74|14205.74|14328.74|14208.74|14328.74|14208.74|14325.74|14205.74|10
1651756020000|2022-05-05 13:07:00|14328.73|14208.73|14327.83|14207.83|14329.29|14209.29|14327.69|14207.69|9
1651756030000|2022-05-05 13:07:10|14327.97|14207.97|14328.55|14208.55|14328.75|14208.75|14327.55|14207.55|9
1651756040000|2022-05-05 13:07:20|14328.59|14208.59|14329.07|14209.07|14329.24|14209.24|14328.59|14208.59|10
1651756050000|2022-05-05 13:07:30|14329.26|14209.26|14329.37|14209.37|14329.59|14209.59|14329.26|14209.26|10
1651756060000|2022-05-05 13:07:40|14329.3|14209.3|14328.54|14208.54|14329.3|14209.3|14328.52|14208.52|10
1651756070000|2022-05-05 13:07:50|14328.52|14208.52|14327.91|14207.91|14328.59|14208.59|14327.91|14207.91|9
1651756080000|2022-05-05 13:08:00|14327.79|14207.79|14327.14|14207.14|14327.79|14207.79|14327.14|14207.14|7
1651756090000|2022-05-05 13:08:10|14326.86|14206.86|14324.62|14204.62|14326.86|14206.86|14324.58|14204.58|10
1651756100000|2022-05-05 13:08:20|14324.42|14204.42|14324.17|14204.17|14324.42|14204.42|14323.75|14203.75|10
1651756110000|2022-05-05 13:08:30|14324.21|14204.21|14323.42|14203.42|14324.21|14204.21|14323.42|14203.42|9
1651756120000|2022-05-05 13:08:40|14323.31|14203.31|14323.96|14203.96|14323.96|14203.96|14323.31|14203.31|9
1651756130000|2022-05-05 13:08:50|14324.32|14204.32|14324.43|14204.43|14324.49|14204.49|14324.21|14204.21|10
1651756140000|2022-05-05 13:09:00|14324.42|14204.42|14323.76|14203.76|14324.42|14204.42|14323.17|14203.17|9
1651756150000|2022-05-05 13:09:10|14323.72|14203.72|14323.8|14203.8|14323.83|14203.83|14323.63|14203.63|9
1651756160000|2022-05-05 13:09:20|14323.79|14203.79|14323.94|14203.94|14323.94|14203.94|14323.61|14203.61|6
1651756170000|2022-05-05 13:09:30|14324.3|14204.3|14326.77|14206.77|14326.77|14206.77|14324.3|14204.3|10
1651756180000|2022-05-05 13:09:40|14326.82|14206.82|14326.99|14206.99|14327.08|14207.08|14326.59|14206.59|8
1651756190000|2022-05-05 13:09:50|14327.67|14207.67|14328.83|14208.83|14328.84|14208.84|14327.67|14207.67|10
1651756200000|2022-05-05 13:10:00|14328.92|14208.92|14329.23|14209.23|14329.23|14209.23|14328.52|14208.52|10
1651756210000|2022-05-05 13:10:10|14328.82|14208.82|14328.48|14208.48|14328.88|14208.88|14328.43|14208.43|10
1651756220000|2022-05-05 13:10:20|14328.39|14208.39|14327.92|14207.92|14328.39|14208.39|14327.92|14207.92|9
1651756230000|2022-05-05 13:10:30|14327.79|14207.79|14327.32|14207.32|14327.79|14207.79|14327.32|14207.32|10
1651756240000|2022-05-05 13:10:40|14327.24|14207.24|14327.19|14207.19|14327.39|14207.39|14327.19|14207.19|8
1651756250000|2022-05-05 13:10:50|14327.21|14207.21|14327.04|14207.04|14327.4|14207.4|14327.04|14207.04|9
1651756260000|2022-05-05 13:11:00|14326.84|14206.84|14326.66|14206.66|14326.84|14206.84|14326.62|14206.62|10
1651756270000|2022-05-05 13:11:10|14326.77|14206.77|14326.99|14206.99|14326.99|14206.99|14326.51|14206.51|10
1651756280000|2022-05-05 13:11:20|14327.05|14207.05|14327.18|14207.18|14327.51|14207.51|14327.05|14207.05|9
1651756290000|2022-05-05 13:11:30|14327.15|14207.15|14331.33|14211.33|14331.33|14211.33|14327.15|14207.15|10
1651756300000|2022-05-05 13:11:40|14331.24|14211.24|14328.77|14208.77|14331.27|14211.27|14328.77|14208.77|10
1651756310000|2022-05-05 13:11:50|14328.1|14208.1|14327.52|14207.52|14328.1|14208.1|14327.12|14207.12|9
1651756320000|2022-05-05 13:12:00|14327.62|14207.62|14328.86|14208.86|14328.86|14208.86|14327.62|14207.62|9
1651756330000|2022-05-05 13:12:10|14329.13|14209.13|14330.38|14210.38|14330.39|14210.39|14329.13|14209.13|10
1651756340000|2022-05-05 13:12:20|14330.31|14210.31|14330.18|14210.18|14330.7|14210.7|14330.18|14210.18|9
1651756350000|2022-05-05 13:12:30|14330.13|14210.13|14329.99|14209.99|14330.18|14210.18|14329.92|14209.92|9
1651756360000|2022-05-05 13:12:40|14330.09|14210.09|14330.54|14210.54|14330.54|14210.54|14330.09|14210.09|9
1651756370000|2022-05-05 13:12:50|14330.48|14210.48|14330.33|14210.33|14330.72|14210.72|14330.33|14210.33|7
1651756380000|2022-05-05 13:13:00|14330.03|14210.03|14329.47|14209.47|14330.03|14210.03|14329.47|14209.47|10
1651756390000|2022-05-05 13:13:10|14329.36|14209.36|14328.25|14208.25|14329.36|14209.36|14328.25|14208.25|10
1651756400000|2022-05-05 13:13:20|14328.19|14208.19|14327.75|14207.75|14328.19|14208.19|14327.75|14207.75|7
1651756410000|2022-05-05 13:13:30|14327.47|14207.47|14326.38|14206.38|14327.61|14207.61|14326.34|14206.34|9
1651756420000|2022-05-05 13:13:40|14326.31|14206.31|14325.99|14205.99|14326.31|14206.31|14325.86|14205.86|9
1651756430000|2022-05-05 13:13:50|14326.06|14206.06|14326.33|14206.33|14326.36|14206.36|14326|14206|10
1651756440000|2022-05-05 13:14:00|14326.31|14206.31|14326.54|14206.54|14326.56|14206.56|14326.31|14206.31|10
1651756450000|2022-05-05 13:14:10|14326.85|14206.85|14327.51|14207.51|14327.59|14207.59|14326.85|14206.85|9
1651756460000|2022-05-05 13:14:20|14327.56|14207.56|14327.59|14207.59|14327.73|14207.73|14327.38|14207.38|9
1651756470000|2022-05-05 13:14:30|14327.75|14207.75|14328.05|14208.05|14328.05|14208.05|14327.75|14207.75|9
1651756480000|2022-05-05 13:14:40|14328.01|14208.01|14328.01|14208.01|14328.2|14208.2|14327.98|14207.98|10
1651756490000|2022-05-05 13:14:50|14327.66|14207.66|14325.58|14205.58|14328.47|14208.47|14325.58|14205.58|9
1651756500000|2022-05-05 13:15:00|14325.38|14205.38|14327.5|14207.5|14327.5|14207.5|14325.14|14205.14|10
1651756510000|2022-05-05 13:15:10|14327.73|14207.73|14329.59|14209.59|14329.59|14209.59|14327.44|14207.44|9
1651756520000|2022-05-05 13:15:20|14330.02|14210.02|14333.14|14213.14|14333.14|14213.14|14330.01|14210.01|10
1651756530000|2022-05-05 13:15:30|14334.97|14214.97|14338.69|14218.69|14338.69|14218.69|14334.97|14214.97|9
1651756540000|2022-05-05 13:15:40|14339.31|14219.31|14341.38|14221.38|14341.38|14221.38|14338.37|14218.37|10
1651756550000|2022-05-05 13:15:50|14341.34|14221.34|14341.1|14221.1|14342.12|14222.12|14340.5|14220.5|10
1651756560000|2022-05-05 13:16:00|14341.25|14221.25|14344.36|14224.36|14344.36|14224.36|14341.25|14221.25|10
1651756570000|2022-05-05 13:16:10|14344.35|14224.35|14344.76|14224.76|14344.76|14224.76|14344.35|14224.35|10
1651756580000|2022-05-05 13:16:20|14344.89|14224.89|14346.07|14226.07|14346.54|14226.54|14344.89|14224.89|10
1651756590000|2022-05-05 13:16:30|14345.96|14225.96|14344.17|14224.17|14345.96|14225.96|14344.12|14224.12|10
1651756600000|2022-05-05 13:16:40|14344.05|14224.05|14343.65|14223.65|14344.49|14224.49|14343.28|14223.28|10
1651756610000|2022-05-05 13:16:50|14343.75|14223.75|14344.15|14224.15|14344.15|14224.15|14342.83|14222.83|10
1651756620000|2022-05-05 13:17:00|14344.12|14224.12|14341.77|14221.77|14344.29|14224.29|14341.77|14221.77|10
1651756630000|2022-05-05 13:17:10|14341.55|14221.55|14339.68|14219.68|14341.55|14221.55|14339.68|14219.68|10
1651756640000|2022-05-05 13:17:20|14339.82|14219.82|14340.13|14220.13|14340.13|14220.13|14339.58|14219.58|10
1651756650000|2022-05-05 13:17:30|14340.02|14220.02|14338.53|14218.53|14340.13|14220.13|14338.53|14218.53|10
1651756660000|2022-05-05 13:17:40|14338.05|14218.05|14338.21|14218.21|14339.64|14219.64|14337.97|14217.97|10
1651756670000|2022-05-05 13:17:50|14337.82|14217.82|14337.51|14217.51|14337.82|14217.82|14337.15|14217.15|10
1651756680000|2022-05-05 13:18:00|14337.48|14217.48|14338.63|14218.63|14338.63|14218.63|14336.84|14216.84|10
1651756690000|2022-05-05 13:18:10|14338.93|14218.93|14340.39|14220.39|14340.66|14220.66|14338.93|14218.93|10
1651756700000|2022-05-05 13:18:20|14340.45|14220.45|14344.04|14224.04|14344.61|14224.61|14340.45|14220.45|10
1651756710000|2022-05-05 13:18:30|14343.9|14223.9|14339.56|14219.56|14344.06|14224.06|14339.56|14219.56|10
1651756720000|2022-05-05 13:18:40|14339.26|14219.26|14338.62|14218.62|14339.26|14219.26|14337.99|14217.99|8
1651756730000|2022-05-05 13:18:50|14338.49|14218.49|14336.64|14216.64|14338.49|14218.49|14336.64|14216.64|9
1651756740000|2022-05-05 13:19:00|14337.27|14217.27|14337.38|14217.38|14337.38|14217.38|14336.38|14216.38|8
1651756750000|2022-05-05 13:19:10|14337.44|14217.44|14334.26|14214.26|14337.44|14217.44|14334.26|14214.26|10
1651756760000|2022-05-05 13:19:20|14333.83|14213.83|14333.11|14213.11|14333.83|14213.83|14333.11|14213.11|10
1651756770000|2022-05-05 13:19:30|14332.77|14212.77|14329.98|14209.98|14332.77|14212.77|14329.98|14209.98|9
1651756780000|2022-05-05 13:19:40|14329.87|14209.87|14327.24|14207.24|14329.87|14209.87|14326.86|14206.86|10
1651756790000|2022-05-05 13:19:50|14326.92|14206.92|14321.63|14201.63|14326.92|14206.92|14321.63|14201.63|9
1651756800000|2022-05-05 13:20:00|14321.5|14201.5|14320.93|14200.93|14323.34|14203.34|14320.93|14200.93|10
1651756810000|2022-05-05 13:20:10|14320.3|14200.3|14316.87|14196.87|14320.3|14200.3|14316.87|14196.87|10
1651756820000|2022-05-05 13:20:20|14316.82|14196.82|14317.02|14197.02|14317.89|14197.89|14316.69|14196.69|10
1651756830000|2022-05-05 13:20:30|14317.05|14197.05|14317.51|14197.51|14317.69|14197.69|14317.05|14197.05|10
1651756840000|2022-05-05 13:20:40|14317.61|14197.61|14318.39|14198.39|14318.39|14198.39|14317.61|14197.61|8
1651756850000|2022-05-05 13:20:50|14318.55|14198.55|14318.72|14198.72|14318.82|14198.82|14317.9|14197.9|10
1651756860000|2022-05-05 13:21:00|14318.69|14198.69|14318.46|14198.46|14319.16|14199.16|14318.46|14198.46|10
1651756870000|2022-05-05 13:21:10|14318.53|14198.53|14318.11|14198.11|14318.53|14198.53|14318.05|14198.05|10
1651756880000|2022-05-05 13:21:20|14318.1|14198.1|14319.27|14199.27|14319.27|14199.27|14318.1|14198.1|10
1651756890000|2022-05-05 13:21:30|14319.49|14199.49|14317.76|14197.76|14319.49|14199.49|14317.62|14197.62|10
1651756900000|2022-05-05 13:21:40|14317.62|14197.62|14316.81|14196.81|14317.62|14197.62|14316.81|14196.81|10
1651756910000|2022-05-05 13:21:50|14316.5|14196.5|14315.35|14195.35|14316.5|14196.5|14315.35|14195.35|9
1651756920000|2022-05-05 13:22:00|14315.33|14195.33|14314.57|14194.57|14315.33|14195.33|14314.57|14194.57|9
1651756930000|2022-05-05 13:22:10|14314.64|14194.64|14314.96|14194.96|14315.14|14195.14|14314.23|14194.23|10
1651756940000|2022-05-05 13:22:20|14315.17|14195.17|14312.15|14192.15|14315.22|14195.22|14312.15|14192.15|10
1651756950000|2022-05-05 13:22:30|14312.43|14192.43|14307.43|14187.43|14312.43|14192.43|14307.43|14187.43|10
1651756960000|2022-05-05 13:22:40|14307.33|14187.33|14309.13|14189.13|14309.13|14189.13|14307.3|14187.3|10
1651756970000|2022-05-05 13:22:50|14309.99|14189.99|14311.44|14191.44|14311.48|14191.48|14309.99|14189.99|10
1651756980000|2022-05-05 13:23:00|14311.43|14191.43|14310.22|14190.22|14311.43|14191.43|14310.22|14190.22|9
1651756990000|2022-05-05 13:23:10|14310.08|14190.08|14304.64|14184.64|14310.08|14190.08|14304.54|14184.54|10
1651757000000|2022-05-05 13:23:20|14304.52|14184.52|14301.04|14181.04|14304.52|14184.52|14301.04|14181.04|10
1651757010000|2022-05-05 13:23:30|14300.03|14180.03|14291.73|14171.73|14300.03|14180.03|14291.73|14171.73|10
1651757020000|2022-05-05 13:23:40|14292.08|14172.08|14294.14|14174.14|14294.14|14174.14|14292.08|14172.08|10
1651757030000|2022-05-05 13:23:50|14295.12|14175.12|14294.49|14174.49|14295.33|14175.33|14294.49|14174.49|10
1651757040000|2022-05-05 13:24:00|14294.07|14174.07|14295.46|14175.46|14295.46|14175.46|14294.07|14174.07|10
1651757050000|2022-05-05 13:24:10|14295.17|14175.17|14295.73|14175.73|14295.73|14175.73|14295.17|14175.17|10
1651757060000|2022-05-05 13:24:20|14295.89|14175.89|14296.56|14176.56|14296.56|14176.56|14295.89|14175.89|8
1651757070000|2022-05-05 13:24:30|14296.42|14176.42|14296.55|14176.55|14296.68|14176.68|14296.33|14176.33|9
1651757080000|2022-05-05 13:24:40|14296.38|14176.38|14297.62|14177.62|14297.62|14177.62|14296.1|14176.1|10
1651757090000|2022-05-05 13:24:50|14297.54|14177.54|14296.01|14176.01|14297.59|14177.59|14295.8|14175.8|10
1651757100000|2022-05-05 13:25:00|14296.1|14176.1|14294.67|14174.67|14296.1|14176.1|14294.67|14174.67|10
1651757110000|2022-05-05 13:25:10|14294.6|14174.6|14293.69|14173.69|14294.6|14174.6|14293.69|14173.69|10
1651757120000|2022-05-05 13:25:20|14293.83|14173.83|14293.75|14173.75|14294.35|14174.35|14293.45|14173.45|10
1651757130000|2022-05-05 13:25:30|14293.93|14173.93|14293.71|14173.71|14294.4|14174.4|14293.71|14173.71|10
1651757140000|2022-05-05 13:25:40|14293.83|14173.83|14295.56|14175.56|14295.56|14175.56|14293.83|14173.83|9
1651757150000|2022-05-05 13:25:50|14295.6|14175.6|14296.38|14176.38|14296.38|14176.38|14295.4|14175.4|10
1651757160000|2022-05-05 13:26:00|14296.36|14176.36|14296.44|14176.44|14296.66|14176.66|14296.32|14176.32|10
1651757170000|2022-05-05 13:26:10|14296.51|14176.51|14297.26|14177.26|14297.26|14177.26|14296.51|14176.51|9
1651757180000|2022-05-05 13:26:20|14297.72|14177.72|14302.15|14182.15|14302.15|14182.15|14297.72|14177.72|10
1651757190000|2022-05-05 13:26:30|14303.12|14183.12|14304.74|14184.74|14304.74|14184.74|14303.12|14183.12|10
1651757200000|2022-05-05 13:26:40|14304.75|14184.75|14304.35|14184.35|14305.06|14185.06|14304.23|14184.23|9
1651757210000|2022-05-05 13:26:50|14304.41|14184.41|14303.26|14183.26|14304.41|14184.41|14303.26|14183.26|10
1651757220000|2022-05-05 13:27:00|14302.64|14182.64|14303.71|14183.71|14303.71|14183.71|14302.19|14182.19|10
1651757230000|2022-05-05 13:27:10|14303.81|14183.81|14306.31|14186.31|14306.31|14186.31|14303.81|14183.81|10
1651757240000|2022-05-05 13:27:20|14306.62|14186.62|14309.65|14189.65|14309.68|14189.68|14306.62|14186.62|10
1651757250000|2022-05-05 13:27:30|14310.03|14190.03|14310.83|14190.83|14310.83|14190.83|14310.03|14190.03|10
1651757260000|2022-05-05 13:27:40|14310.74|14190.74|14309.24|14189.24|14310.92|14190.92|14309.24|14189.24|10
1651757270000|2022-05-05 13:27:50|14309.76|14189.76|14309.08|14189.08|14309.76|14189.76|14309.08|14189.08|10
1651757280000|2022-05-05 13:28:00|14309.65|14189.65|14310.29|14190.29|14311.23|14191.23|14309.36|14189.36|10
1651757290000|2022-05-05 13:28:10|14310.16|14190.16|14309.07|14189.07|14310.45|14190.45|14309.07|14189.07|10
1651757300000|2022-05-05 13:28:20|14309.2|14189.2|14310.11|14190.11|14310.11|14190.11|14308.83|14188.83|9
1651757310000|2022-05-05 13:28:30|14309.71|14189.71|14309.77|14189.77|14310.01|14190.01|14309.41|14189.41|10
1651757320000|2022-05-05 13:28:40|14309.59|14189.59|14310.49|14190.49|14310.79|14190.79|14309.59|14189.59|10
1651757330000|2022-05-05 13:28:50|14310.4|14190.4|14309.35|14189.35|14310.97|14190.97|14309.1|14189.1|10
1651757340000|2022-05-05 13:29:00|14309.63|14189.63|14309.98|14189.98|14310.24|14190.24|14309.56|14189.56|10
1651757350000|2022-05-05 13:29:10|14310.09|14190.09|14310.19|14190.19|14310.28|14190.28|14310.09|14190.09|10
1651757360000|2022-05-05 13:29:20|14310.26|14190.26|14311.36|14191.36|14311.44|14191.44|14310.17|14190.17|10
1651757370000|2022-05-05 13:29:30|14311.5|14191.5|14312.56|14192.56|14312.86|14192.86|14311.5|14191.5|9
1651757380000|2022-05-05 13:29:40|14312.38|14192.38|14312.42|14192.42|14312.63|14192.63|14312.34|14192.34|10
1651757390000|2022-05-05 13:29:50|14312.53|14192.53|14311.44|14191.44|14312.67|14192.67|14311.44|14191.44|9
1651757400000|2022-05-05 13:30:00|14311.39|14191.39|14310.32|14190.32|14311.39|14191.39|14310.32|14190.32|9
1651757410000|2022-05-05 13:30:10|14310.04|14190.04|14307.21|14187.21|14310.04|14190.04|14307.21|14187.21|10
1651757420000|2022-05-05 13:30:20|14307.15|14187.15|14300.92|14180.92|14307.15|14187.15|14300.92|14180.92|10
1651757430000|2022-05-05 13:30:30|14300.52|14180.52|14297.29|14177.29|14301.14|14181.14|14297.29|14177.29|10
1651757440000|2022-05-05 13:30:40|14295.82|14175.82|14291.31|14171.31|14295.82|14175.82|14291.31|14171.31|10
1651757450000|2022-05-05 13:30:50|14291.42|14171.42|14286.75|14166.75|14291.42|14171.42|14286.75|14166.75|10
1651757460000|2022-05-05 13:31:00|14286.57|14166.57|14282.29|14162.29|14286.57|14166.57|14282.29|14162.29|10
1651757470000|2022-05-05 13:31:10|14282.38|14162.38|14278.95|14158.95|14282.38|14162.38|14278.95|14158.95|10
1651757480000|2022-05-05 13:31:20|14279.4|14159.4|14272.07|14152.07|14279.4|14159.4|14272.07|14152.07|10
1651757490000|2022-05-05 13:31:30|14271.67|14151.67|14265.03|14145.03|14271.67|14151.67|14263.18|14143.18|10
1651757500000|2022-05-05 13:31:40|14265|14145|14264.48|14144.48|14265|14145|14263.09|14143.09|10
1651757510000|2022-05-05 13:31:50|14264.7|14144.7|14266.25|14146.25|14266.25|14146.25|14264.7|14144.7|10
1651757520000|2022-05-05 13:32:00|14266.18|14146.18|14268.4|14148.4|14269.21|14149.21|14266.18|14146.18|10
1651757530000|2022-05-05 13:32:10|14269.09|14149.09|14263.79|14143.79|14269.09|14149.09|14263.79|14143.79|10
1651757540000|2022-05-05 13:32:20|14264.24|14144.24|14263.44|14143.44|14264.24|14144.24|14262.81|14142.81|10
1651757550000|2022-05-05 13:32:30|14263.39|14143.39|14264.64|14144.64|14264.64|14144.64|14263.32|14143.32|10
1651757560000|2022-05-05 13:32:40|14264.61|14144.61|14265.48|14145.48|14266.71|14146.71|14264.61|14144.61|10
1651757570000|2022-05-05 13:32:50|14265.18|14145.18|14264.1|14144.1|14265.18|14145.18|14263.82|14143.82|10
1651757580000|2022-05-05 13:33:00|14264.23|14144.23|14259.37|14139.37|14264.23|14144.23|14257.97|14137.97|10
1651757590000|2022-05-05 13:33:10|14258.99|14138.99|14252.3|14132.3|14258.99|14138.99|14251.88|14131.88|10
1651757600000|2022-05-05 13:33:20|14252.07|14132.07|14253.13|14133.13|14254.26|14134.26|14252.07|14132.07|10
1651757610000|2022-05-05 13:33:30|14253.24|14133.24|14252.3|14132.3|14253.47|14133.47|14252.12|14132.12|10
1651757620000|2022-05-05 13:33:40|14252.35|14132.35|14253.04|14133.04|14253.04|14133.04|14252.22|14132.22|10
1651757630000|2022-05-05 13:33:50|14254.02|14134.02|14254.18|14134.18|14255.48|14135.48|14254.02|14134.02|10
1651757640000|2022-05-05 13:34:00|14254.16|14134.16|14256.84|14136.84|14256.84|14136.84|14254.04|14134.04|10
1651757650000|2022-05-05 13:34:10|14257.02|14137.02|14258.68|14138.68|14258.74|14138.74|14257.02|14137.02|10
1651757660000|2022-05-05 13:34:20|14258.44|14138.44|14262.41|14142.41|14262.78|14142.78|14258.44|14138.44|10
1651757670000|2022-05-05 13:34:30|14262.31|14142.31|14262.41|14142.41|14263.28|14143.28|14262.31|14142.31|10
1651757680000|2022-05-05 13:34:40|14262.78|14142.78|14260.94|14140.94|14262.78|14142.78|14260.04|14140.04|10
1651757690000|2022-05-05 13:34:50|14261.52|14141.52|14264.77|14144.77|14264.88|14144.88|14261.08|14141.08|10
1651757700000|2022-05-05 13:35:00|14264.94|14144.94|14271.11|14151.11|14271.11|14151.11|14264.94|14144.94|10
1651757710000|2022-05-05 13:35:10|14271.53|14151.53|14280.65|14160.65|14280.65|14160.65|14271.53|14151.53|10
1651757720000|2022-05-05 13:35:20|14281.29|14161.29|14285.82|14165.82|14285.82|14165.82|14281.29|14161.29|10
1651757730000|2022-05-05 13:35:30|14285.69|14165.69|14289.01|14169.01|14289.62|14169.62|14285.68|14165.68|10
1651757740000|2022-05-05 13:35:40|14289.28|14169.28|14288.48|14168.48|14289.47|14169.47|14288.1|14168.1|10
1651757750000|2022-05-05 13:35:50|14288.32|14168.32|14289.76|14169.76|14289.76|14169.76|14287.34|14167.34|10
1651757760000|2022-05-05 13:36:00|14289.48|14169.48|14290.07|14170.07|14290.74|14170.74|14289.48|14169.48|10
1651757770000|2022-05-05 13:36:10|14290.05|14170.05|14286.89|14166.89|14290.05|14170.05|14286.89|14166.89|10
1651757780000|2022-05-05 13:36:20|14285.24|14165.24|14282.88|14162.88|14286.16|14166.16|14282.88|14162.88|10
1651757790000|2022-05-05 13:36:30|14282.95|14162.95|14278.1|14158.1|14282.95|14162.95|14278.1|14158.1|10
1651757800000|2022-05-05 13:36:40|14278.62|14158.62|14273.89|14153.89|14278.62|14158.62|14273.89|14153.89|10
1651757810000|2022-05-05 13:36:50|14273.44|14153.44|14269.75|14149.75|14273.46|14153.46|14269.75|14149.75|10
1651757820000|2022-05-05 13:37:00|14270.98|14150.98|14272.85|14152.85|14272.85|14152.85|14269.7|14149.7|10
1651757830000|2022-05-05 13:37:10|14271.8|14151.8|14272.96|14152.96|14273.42|14153.42|14271.27|14151.27|10
1651757840000|2022-05-05 13:37:20|14274.46|14154.46|14276.31|14156.31|14276.89|14156.89|14274.46|14154.46|9
1651757850000|2022-05-05 13:37:30|14276.43|14156.43|14274.49|14154.49|14276.43|14156.43|14274.48|14154.48|10
1651757860000|2022-05-05 13:37:40|14274.79|14154.79|14270.96|14150.96|14274.79|14154.79|14270.96|14150.96|9
1651757870000|2022-05-05 13:37:50|14272.62|14152.62|14266.64|14146.64|14272.62|14152.62|14266.64|14146.64|10
1651757880000|2022-05-05 13:38:00|14266.95|14146.95|14263.48|14143.48|14266.95|14146.95|14263.02|14143.02|10
1651757890000|2022-05-05 13:38:10|14262.99|14142.99|14262.85|14142.85|14263.5|14143.5|14262.44|14142.44|10
1651757900000|2022-05-05 13:38:20|14263.48|14143.48|14261.56|14141.56|14263.54|14143.54|14261.56|14141.56|10
1651757910000|2022-05-05 13:38:30|14262.22|14142.22|14262.03|14142.03|14262.64|14142.64|14262.03|14142.03|10
1651757920000|2022-05-05 13:38:40|14262.26|14142.26|14263.04|14143.04|14263.04|14143.04|14262.25|14142.25|10
1651757930000|2022-05-05 13:38:50|14262.8|14142.8|14260.78|14140.78|14262.8|14142.8|14260.78|14140.78|10
1651757940000|2022-05-05 13:39:00|14260.57|14140.57|14259.52|14139.52|14260.98|14140.98|14259.52|14139.52|10
1651757950000|2022-05-05 13:39:10|14260.04|14140.04|14259.11|14139.11|14260.04|14140.04|14259.11|14139.11|10
1651757960000|2022-05-05 13:39:20|14258.88|14138.88|14255.12|14135.12|14258.9|14138.9|14255.12|14135.12|10
1651757970000|2022-05-05 13:39:30|14254.73|14134.73|14254.01|14134.01|14255.35|14135.35|14254.01|14134.01|10
1651757980000|2022-05-05 13:39:40|14253.83|14133.83|14251.63|14131.63|14253.97|14133.97|14251|14131|10
1651757990000|2022-05-05 13:39:50|14251.4|14131.4|14250.71|14130.71|14251.78|14131.78|14250.7|14130.7|10
1651758000000|2022-05-05 13:40:00|14250.76|14130.76|14249.75|14129.75|14250.76|14130.76|14249.64|14129.64|10
1651758010000|2022-05-05 13:40:10|14249.87|14129.87|14251.15|14131.15|14251.15|14131.15|14249.87|14129.87|10
1651758020000|2022-05-05 13:40:20|14250.62|14130.62|14252.35|14132.35|14252.35|14132.35|14250.62|14130.62|10
1651758030000|2022-05-05 13:40:30|14251.19|14131.19|14251.66|14131.66|14252.02|14132.02|14251.18|14131.18|9
1651758040000|2022-05-05 13:40:40|14251.72|14131.72|14252.73|14132.73|14253.4|14133.4|14251.45|14131.45|10
1651758050000|2022-05-05 13:40:50|14252.35|14132.35|14253.76|14133.76|14254.58|14134.58|14252.35|14132.35|10
1651758060000|2022-05-05 13:41:00|14253.64|14133.64|14253.28|14133.28|14253.73|14133.73|14253.28|14133.28|10
1651758070000|2022-05-05 13:41:10|14253.34|14133.34|14256.43|14136.43|14256.43|14136.43|14253.13|14133.13|10
1651758080000|2022-05-05 13:41:20|14256.47|14136.47|14258.54|14138.54|14258.54|14138.54|14256.47|14136.47|10
1651758090000|2022-05-05 13:41:30|14258.43|14138.43|14264.5|14144.5|14264.68|14144.68|14258.43|14138.43|10
1651758100000|2022-05-05 13:41:40|14265.02|14145.02|14266.71|14146.71|14266.71|14146.71|14265.02|14145.02|10
1651758110000|2022-05-05 13:41:50|14266.7|14146.7|14265.9|14145.9|14268.41|14148.41|14265.54|14145.54|10
1651758120000|2022-05-05 13:42:00|14267.35|14147.35|14267.48|14147.48|14269.3|14149.3|14267.21|14147.21|10
1651758130000|2022-05-05 13:42:10|14266.05|14146.05|14264.46|14144.46|14266.14|14146.14|14263.62|14143.62|10
1651758140000|2022-05-05 13:42:20|14264.23|14144.23|14263.06|14143.06|14264.23|14144.23|14262.47|14142.47|10
1651758150000|2022-05-05 13:42:30|14263.19|14143.19|14262.62|14142.62|14263.44|14143.44|14262.39|14142.39|10
1651758160000|2022-05-05 13:42:40|14262.67|14142.67|14262.75|14142.75|14263.29|14143.29|14262.66|14142.66|10
1651758170000|2022-05-05 13:42:50|14262.5|14142.5|14261.17|14141.17|14262.5|14142.5|14260.65|14140.65|10
1651758180000|2022-05-05 13:43:00|14261.32|14141.32|14260.61|14140.61|14261.8|14141.8|14260.52|14140.52|10
1651758190000|2022-05-05 13:43:10|14261.12|14141.12|14259.14|14139.14|14261.12|14141.12|14259.14|14139.14|9
1651758200000|2022-05-05 13:43:20|14259.46|14139.46|14258.85|14138.85|14259.46|14139.46|14258.41|14138.41|10
1651758210000|2022-05-05 13:43:30|14259.18|14139.18|14257.64|14137.64|14259.18|14139.18|14257.19|14137.19|10
1651758220000|2022-05-05 13:43:40|14256.86|14136.86|14256.52|14136.52|14257.19|14137.19|14256.52|14136.52|10
1651758230000|2022-05-05 13:43:50|14257.1|14137.1|14254.35|14134.35|14257.1|14137.1|14254.35|14134.35|10
1651758240000|2022-05-05 13:44:00|14253.73|14133.73|14251.74|14131.74|14254.01|14134.01|14251.69|14131.69|10
1651758250000|2022-05-05 13:44:10|14251.7|14131.7|14245.92|14125.92|14251.7|14131.7|14245.92|14125.92|10
1651758260000|2022-05-05 13:44:20|14243.43|14123.43|14239.26|14119.26|14244.22|14124.22|14239.26|14119.26|10
1651758270000|2022-05-05 13:44:30|14238.66|14118.66|14237.77|14117.77|14238.75|14118.75|14237.24|14117.24|10
1651758280000|2022-05-05 13:44:40|14236.6|14116.6|14233.19|14113.19|14236.6|14116.6|14232.18|14112.18|10
1651758290000|2022-05-05 13:44:50|14232.59|14112.59|14231.92|14111.92|14232.59|14112.59|14230.97|14110.97|10
1651758300000|2022-05-05 13:45:00|14231.77|14111.77|14231.25|14111.25|14231.95|14111.95|14231.25|14111.25|10
1651758310000|2022-05-05 13:45:10|14231.38|14111.38|14232.03|14112.03|14232.03|14112.03|14231.38|14111.38|10
1651758320000|2022-05-05 13:45:20|14231.84|14111.84|14232.17|14112.17|14232.6|14112.6|14231.63|14111.63|10
1651758330000|2022-05-05 13:45:30|14232.95|14112.95|14233.33|14113.33|14233.44|14113.44|14232.82|14112.82|10
1651758340000|2022-05-05 13:45:40|14234.02|14114.02|14230.57|14110.57|14234.02|14114.02|14230.57|14110.57|10
1651758350000|2022-05-05 13:45:50|14229.25|14109.25|14224.23|14104.23|14229.43|14109.43|14223.18|14103.18|10
1651758360000|2022-05-05 13:46:00|14220.99|14100.99|14221.37|14101.37|14221.37|14101.37|14218.5|14098.5|10
1651758370000|2022-05-05 13:46:10|14221.72|14101.72|14224.59|14104.59|14224.61|14104.61|14221.22|14101.22|10
1651758380000|2022-05-05 13:46:20|14225.48|14105.48|14229.79|14109.79|14230.41|14110.41|14225.48|14105.48|10
1651758390000|2022-05-05 13:46:30|14229.65|14109.65|14229.27|14109.27|14230.82|14110.82|14229.2|14109.2|10
1651758400000|2022-05-05 13:46:40|14230.17|14110.17|14221.68|14101.68|14230.17|14110.17|14221.68|14101.68|10
1651758410000|2022-05-05 13:46:50|14220.76|14100.76|14212.21|14092.21|14220.76|14100.76|14212.21|14092.21|10
1651758420000|2022-05-05 13:47:00|14212.38|14092.38|14211.19|14091.19|14212.56|14092.56|14211.19|14091.19|10
1651758430000|2022-05-05 13:47:10|14210.77|14090.77|14209.74|14089.74|14210.84|14090.84|14209.58|14089.58|10
1651758440000|2022-05-05 13:47:20|14209.52|14089.52|14210.03|14090.03|14210.03|14090.03|14209.44|14089.44|9
1651758450000|2022-05-05 13:47:30|14209.94|14089.94|14213.01|14093.01|14213.01|14093.01|14209.92|14089.92|10
1651758460000|2022-05-05 13:47:40|14213.31|14093.31|14212.48|14092.48|14213.45|14093.45|14212.44|14092.44|10
1651758470000|2022-05-05 13:47:50|14212.54|14092.54|14212.35|14092.35|14212.58|14092.58|14211.68|14091.68|8
1651758480000|2022-05-05 13:48:00|14212.09|14092.09|14212.44|14092.44|14212.88|14092.88|14211.93|14091.93|10
1651758490000|2022-05-05 13:48:10|14212.16|14092.16|14210.1|14090.1|14212.16|14092.16|14209.78|14089.78|10
1651758500000|2022-05-05 13:48:20|14209.81|14089.81|14209.12|14089.12|14210.15|14090.15|14209.12|14089.12|10
1651758510000|2022-05-05 13:48:30|14209.38|14089.38|14208.56|14088.56|14209.55|14089.55|14208.44|14088.44|10
1651758520000|2022-05-05 13:48:40|14208.98|14088.98|14206.46|14086.46|14208.98|14088.98|14206.46|14086.46|10
1651758530000|2022-05-05 13:48:50|14206.2|14086.2|14205.18|14085.18|14206.2|14086.2|14204.98|14084.98|10
1651758540000|2022-05-05 13:49:00|14204.93|14084.93|14200.96|14080.96|14204.93|14084.93|14200.96|14080.96|10
1651758550000|2022-05-05 13:49:10|14199.59|14079.59|14198.8|14078.8|14199.93|14079.93|14198.47|14078.47|10
1651758560000|2022-05-05 13:49:20|14198.77|14078.77|14195.04|14075.04|14198.77|14078.77|14195.04|14075.04|9
1651758570000|2022-05-05 13:49:30|14193.8|14073.8|14194.76|14074.76|14194.91|14074.91|14193.8|14073.8|10
1651758580000|2022-05-05 13:49:40|14194.96|14074.96|14194.75|14074.75|14195.64|14075.64|14194.33|14074.33|10
1651758590000|2022-05-05 13:49:50|14194.59|14074.59|14190.57|14070.57|14194.59|14074.59|14190.26|14070.26|10
1651758600000|2022-05-05 13:50:00|14190.55|14070.55|14186.43|14066.43|14190.55|14070.55|14186.1|14066.1|10
1651758610000|2022-05-05 13:50:10|14186.2|14066.2|14181.21|14061.21|14186.2|14066.2|14181.21|14061.21|10
1651758620000|2022-05-05 13:50:20|14181.24|14061.24|14178.45|14058.45|14182.16|14062.16|14176.69|14056.69|10
1651758630000|2022-05-05 13:50:30|14178.12|14058.12|14179.27|14059.27|14180.08|14060.08|14177.54|14057.54|10
1651758640000|2022-05-05 13:50:40|14179.16|14059.16|14178.69|14058.69|14180|14060|14178.69|14058.69|10
1651758650000|2022-05-05 13:50:50|14179.36|14059.36|14181.17|14061.17|14181.41|14061.41|14178.76|14058.76|10
1651758660000|2022-05-05 13:51:00|14180.83|14060.83|14183.32|14063.32|14183.32|14063.32|14180.83|14060.83|10
1651758670000|2022-05-05 13:51:10|14183.65|14063.65|14185.14|14065.14|14185.14|14065.14|14182.99|14062.99|10
1651758680000|2022-05-05 13:51:20|14185.13|14065.13|14188.38|14068.38|14188.96|14068.96|14185.13|14065.13|10
1651758690000|2022-05-05 13:51:30|14189.3|14069.3|14194.86|14074.86|14195.42|14075.42|14189.3|14069.3|10
1651758700000|2022-05-05 13:51:40|14195.24|14075.24|14193.17|14073.17|14195.24|14075.24|14193.1|14073.1|10
1651758710000|2022-05-05 13:51:50|14193.45|14073.45|14194.02|14074.02|14194.07|14074.07|14192.88|14072.88|9
1651758720000|2022-05-05 13:52:00|14193.27|14073.27|14197.42|14077.42|14197.42|14077.42|14193.2|14073.2|10
1651758730000|2022-05-05 13:52:10|14198.29|14078.29|14201.29|14081.29|14201.67|14081.67|14198.29|14078.29|10
1651758740000|2022-05-05 13:52:20|14200.56|14080.56|14199.05|14079.05|14201.1|14081.1|14199.05|14079.05|10
1651758750000|2022-05-05 13:52:30|14199.19|14079.19|14198.62|14078.62|14199.89|14079.89|14198.62|14078.62|10
1651758760000|2022-05-05 13:52:40|14198.95|14078.95|14196.36|14076.36|14199.53|14079.53|14196.36|14076.36|9
1651758770000|2022-05-05 13:52:50|14196.27|14076.27|14196.38|14076.38|14196.57|14076.57|14195.34|14075.34|10
1651758780000|2022-05-05 13:53:00|14196.14|14076.14|14198.73|14078.73|14198.73|14078.73|14196.14|14076.14|10
1651758790000|2022-05-05 13:53:10|14198.75|14078.75|14199.3|14079.3|14200.4|14080.4|14198.43|14078.43|10
1651758800000|2022-05-05 13:53:20|14199.33|14079.33|14201.86|14081.86|14202.3|14082.3|14199.33|14079.33|10
1651758810000|2022-05-05 13:53:30|14203.65|14083.65|14201.06|14081.06|14203.77|14083.77|14201.06|14081.06|10
1651758820000|2022-05-05 13:53:40|14200.41|14080.41|14200.04|14080.04|14200.71|14080.71|14199.71|14079.71|10
1651758830000|2022-05-05 13:53:50|14200.05|14080.05|14199.52|14079.52|14200.2|14080.2|14199.45|14079.45|10
1651758840000|2022-05-05 13:54:00|14198.85|14078.85|14195.56|14075.56|14198.85|14078.85|14195.56|14075.56|10
1651758850000|2022-05-05 13:54:10|14194.57|14074.57|14195.27|14075.27|14195.27|14075.27|14193.46|14073.46|10
1651758860000|2022-05-05 13:54:20|14194.92|14074.92|14196.39|14076.39|14196.39|14076.39|14194.89|14074.89|10
1651758870000|2022-05-05 13:54:30|14196.47|14076.47|14195.3|14075.3|14197.73|14077.73|14195.3|14075.3|10
1651758880000|2022-05-05 13:54:40|14195.69|14075.69|14191.57|14071.57|14196|14076|14191.57|14071.57|10
1651758890000|2022-05-05 13:54:50|14190.53|14070.53|14185.52|14065.52|14190.53|14070.53|14185.52|14065.52|10
1651758900000|2022-05-05 13:55:00|14185.25|14065.25|14184.5|14064.5|14185.25|14065.25|14183.14|14063.14|10
1651758910000|2022-05-05 13:55:10|14183.53|14063.53|14183.55|14063.55|14184.23|14064.23|14182.88|14062.88|10
1651758920000|2022-05-05 13:55:20|14184.2|14064.2|14186.19|14066.19|14187.54|14067.54|14183.98|14063.98|10
1651758930000|2022-05-05 13:55:30|14186.08|14066.08|14185.89|14065.89|14186.08|14066.08|14184.5|14064.5|10
1651758940000|2022-05-05 13:55:40|14185.62|14065.62|14184.29|14064.29|14185.8|14065.8|14184.29|14064.29|9
1651758950000|2022-05-05 13:55:50|14182.74|14062.74|14178.06|14058.06|14182.74|14062.74|14178.06|14058.06|10
1651758960000|2022-05-05 13:56:00|14176.87|14056.87|14175.42|14055.42|14177.62|14057.62|14175.42|14055.42|10
1651758970000|2022-05-05 13:56:10|14174.68|14054.68|14170.26|14050.26|14174.68|14054.68|14170.26|14050.26|10
1651758980000|2022-05-05 13:56:20|14170.42|14050.42|14160.97|14040.97|14170.42|14050.42|14160.97|14040.97|10
1651758990000|2022-05-05 13:56:30|14160.29|14040.29|14154.57|14034.57|14160.29|14040.29|14154.57|14034.57|10
1651759000000|2022-05-05 13:56:40|14153.98|14033.98|14151.99|14031.99|14153.98|14033.98|14151.99|14031.99|10
1651759010000|2022-05-05 13:56:50|14151.86|14031.86|14149.99|14029.99|14152.14|14032.14|14149.99|14029.99|10
1651759020000|2022-05-05 13:57:00|14149.38|14029.38|14149.03|14029.03|14150.38|14030.38|14149.03|14029.03|10
1651759030000|2022-05-05 13:57:10|14148.42|14028.42|14146.72|14026.72|14148.42|14028.42|14146.72|14026.72|10
1651759040000|2022-05-05 13:57:20|14146.41|14026.41|14144.01|14024.01|14146.85|14026.85|14144.01|14024.01|9
1651759050000|2022-05-05 13:57:30|14143.43|14023.43|14138.92|14018.92|14143.43|14023.43|14138.06|14018.06|10
1651759060000|2022-05-05 13:57:40|14138.27|14018.27|14137.17|14017.17|14138.31|14018.31|14137.17|14017.17|10
1651759070000|2022-05-05 13:57:50|14135.97|14015.97|14134.58|14014.58|14135.97|14015.97|14133.05|14013.05|10
1651759080000|2022-05-05 13:58:00|14134.38|14014.38|14132.5|14012.5|14134.4|14014.4|14132.5|14012.5|10
1651759090000|2022-05-05 13:58:10|14133.31|14013.31|14134.21|14014.21|14134.82|14014.82|14132.57|14012.57|10
1651759100000|2022-05-05 13:58:20|14134.92|14014.92|14135.51|14015.51|14135.69|14015.69|14134.58|14014.58|10
1651759110000|2022-05-05 13:58:30|14132.94|14012.94|14126.41|14006.41|14132.94|14012.94|14126.41|14006.41|10
1651759120000|2022-05-05 13:58:40|14128.81|14008.81|14126.24|14006.24|14128.81|14008.81|14123.48|14003.48|10
1651759130000|2022-05-05 13:58:50|14128.61|14008.61|14131.13|14011.13|14131.15|14011.15|14128.61|14008.61|9
1651759140000|2022-05-05 13:59:00|14130.79|14010.79|14131.37|14011.37|14132|14012|14130.79|14010.79|10
1651759150000|2022-05-05 13:59:10|14130.48|14010.48|14127.61|14007.61|14131.22|14011.22|14125.83|14005.83|10
1651759160000|2022-05-05 13:59:20|14126.32|14006.32|14125.08|14005.08|14127.01|14007.01|14124|14004|10
1651759170000|2022-05-05 13:59:30|14126.08|14006.08|14128.31|14008.31|14128.44|14008.44|14125.16|14005.16|10
1651759180000|2022-05-05 13:59:40|14128.55|14008.55|14129.77|14009.77|14129.77|14009.77|14127.23|14007.23|10
1651759190000|2022-05-05 13:59:50|14130.1|14010.1|14131.18|14011.18|14131.7|14011.7|14129.97|14009.97|10
1651759200000|2022-05-05 14:00:00|14131.02|14011.02|14124.49|14004.49|14131.02|14011.02|14122.97|14002.97|10
1651759210000|2022-05-05 14:00:10|14124.06|14004.06|14118.44|13998.44|14124.06|14004.06|14118.44|13998.44|10
1651759220000|2022-05-05 14:00:20|14118.7|13998.7|14115.37|13995.37|14119.6|13999.6|14115.37|13995.37|10
1651759230000|2022-05-05 14:00:30|14115.48|13995.48|14125.33|14005.33|14125.33|14005.33|14115.13|13995.13|10
1651759240000|2022-05-05 14:00:40|14126.43|14006.43|14120.37|14000.37|14126.43|14006.43|14118.35|13998.35|10
1651759250000|2022-05-05 14:00:50|14119.26|13999.26|14124.97|14004.97|14125.3|14005.3|14119.26|13999.26|10
1651759260000|2022-05-05 14:01:00|14123.9|14003.9|14123.83|14003.83|14124.56|14004.56|14122.69|14002.69|10
1651759270000|2022-05-05 14:01:10|14123.99|14003.99|14125.81|14005.81|14127.12|14007.12|14123.99|14003.99|9
1651759280000|2022-05-05 14:01:20|14126.02|14006.02|14132.34|14012.34|14132.34|14012.34|14126.02|14006.02|10
1651759290000|2022-05-05 14:01:30|14133.71|14013.71|14143.45|14023.45|14143.45|14023.45|14133.71|14013.71|10
1651759300000|2022-05-05 14:01:40|14144.64|14024.64|14151.55|14031.55|14151.55|14031.55|14144.64|14024.64|10
1651759310000|2022-05-05 14:01:50|14151.44|14031.44|14150.01|14030.01|14151.78|14031.78|14149.89|14029.89|10
1651759320000|2022-05-05 14:02:00|14150.63|14030.63|14145.95|14025.95|14150.63|14030.63|14145.95|14025.95|10
1651759330000|2022-05-05 14:02:10|14145.8|14025.8|14141.96|14021.96|14145.89|14025.89|14141.96|14021.96|10
1651759340000|2022-05-05 14:02:20|14142.43|14022.43|14142.4|14022.4|14143.8|14023.8|14142.16|14022.16|10
1651759350000|2022-05-05 14:02:30|14141.76|14021.76|14137.66|14017.66|14141.79|14021.79|14136.49|14016.49|10
1651759360000|2022-05-05 14:02:40|14133.95|14013.95|14122.79|14002.79|14133.95|14013.95|14122.79|14002.79|10
1651759370000|2022-05-05 14:02:50|14122.63|14002.63|14121.06|14001.06|14122.63|14002.63|14120.08|14000.08|10
1651759380000|2022-05-05 14:03:00|14120.83|14000.83|14119.24|13999.24|14121.73|14001.73|14118.89|13998.89|10
1651759390000|2022-05-05 14:03:10|14119.49|13999.49|14120.24|14000.24|14120.24|14000.24|14119.05|13999.05|10
1651759400000|2022-05-05 14:03:20|14119.87|13999.87|14120.24|14000.24|14120.74|14000.74|14119.87|13999.87|10
1651759410000|2022-05-05 14:03:30|14120.08|14000.08|14116.66|13996.66|14120.08|14000.08|14116.52|13996.52|10
1651759420000|2022-05-05 14:03:40|14116.36|13996.36|14117.19|13997.19|14117.19|13997.19|14114.59|13994.59|10
1651759430000|2022-05-05 14:03:50|14118.08|13998.08|14116.01|13996.01|14118.08|13998.08|14115.95|13995.95|9
1651759440000|2022-05-05 14:04:00|14116.11|13996.11|14120.05|14000.05|14121.49|14001.49|14116.11|13996.11|10
1651759450000|2022-05-05 14:04:10|14120.16|14000.16|14115.94|13995.94|14120.58|14000.58|14115.74|13995.74|10
1651759460000|2022-05-05 14:04:20|14115.43|13995.43|14102.78|13982.78|14115.43|13995.43|14102.78|13982.78|10
1651759470000|2022-05-05 14:04:30|14101.49|13981.49|14097.81|13977.81|14101.49|13981.49|14097.81|13977.81|9
1651759480000|2022-05-05 14:04:40|14097.8|13977.8|14087.7|13967.7|14097.8|13977.8|14087.7|13967.7|10
1651759490000|2022-05-05 14:04:50|14086.56|13966.56|14077.99|13957.99|14086.56|13966.56|14077.99|13957.99|10
1651759500000|2022-05-05 14:05:00|14076.31|13956.31|14073.9|13953.9|14076.31|13956.31|14072.32|13952.32|10
1651759510000|2022-05-05 14:05:10|14073.44|13953.44|14071.08|13951.08|14073.44|13953.44|14069.81|13949.81|9
1651759520000|2022-05-05 14:05:20|14071.2|13951.2|14069.89|13949.89|14072.73|13952.73|14069.89|13949.89|10
1651759530000|2022-05-05 14:05:30|14068.08|13948.08|14056.79|13936.79|14068.08|13948.08|14056.79|13936.79|10
1651759540000|2022-05-05 14:05:40|14055.35|13935.35|14041.07|13921.07|14055.35|13935.35|14041.07|13921.07|10
1651759550000|2022-05-05 14:05:50|14040.31|13920.31|14037.79|13917.79|14040.31|13920.31|14036.79|13916.79|10
1651759560000|2022-05-05 14:06:00|14038.52|13918.52|14037.81|13917.81|14039.29|13919.29|14037.81|13917.81|10
1651759570000|2022-05-05 14:06:10|14038.22|13918.22|14039.58|13919.58|14042.32|13922.32|14038.22|13918.22|10
1651759580000|2022-05-05 14:06:20|14039.92|13919.92|14041.84|13921.84|14042.34|13922.34|14039.92|13919.92|10
1651759590000|2022-05-05 14:06:30|14041.98|13921.98|14046.44|13926.44|14046.44|13926.44|14041.98|13921.98|10
1651759600000|2022-05-05 14:06:40|14046.05|13926.05|14048.18|13928.18|14049.38|13929.38|14046.05|13926.05|10
1651759610000|2022-05-05 14:06:50|14048.69|13928.69|14054.24|13934.24|14054.24|13934.24|14048.69|13928.69|10
1651759620000|2022-05-05 14:07:00|14053.57|13933.57|14056.63|13936.63|14056.67|13936.67|14053.57|13933.57|10
1651759630000|2022-05-05 14:07:10|14056.49|13936.49|14053.74|13933.74|14057.87|13937.87|14053.55|13933.55|10
1651759640000|2022-05-05 14:07:20|14053.46|13933.46|14048.99|13928.99|14053.85|13933.85|14047.18|13927.18|10
1651759650000|2022-05-05 14:07:30|14048.79|13928.79|14046.46|13926.46|14048.79|13928.79|14046.15|13926.15|10
1651759660000|2022-05-05 14:07:40|14046.12|13926.12|14043.07|13923.07|14046.12|13926.12|14043.07|13923.07|10
1651759670000|2022-05-05 14:07:50|14042.24|13922.24|14034.12|13914.12|14042.24|13922.24|14030.89|13910.89|10
1651759680000|2022-05-05 14:08:00|14031.61|13911.61|14024.35|13904.35|14033|13913|14024.34|13904.34|10
1651759690000|2022-05-05 14:08:10|14024.94|13904.94|14027.72|13907.72|14027.73|13907.73|14023.86|13903.86|10
1651759700000|2022-05-05 14:08:20|14028.09|13908.09|14028.28|13908.28|14028.88|13908.88|14026.63|13906.63|10
1651759710000|2022-05-05 14:08:30|14027.81|13907.81|14033.38|13913.38|14033.38|13913.38|14027.32|13907.32|10
1651759720000|2022-05-05 14:08:40|14033.54|13913.54|14026.8|13906.8|14033.92|13913.92|14026.8|13906.8|10
1651759730000|2022-05-05 14:08:50|14027.79|13907.79|14027.16|13907.16|14028|13908|14025.29|13905.29|10
1651759740000|2022-05-05 14:09:00|14026.9|13906.9|14026.89|13906.89|14027.75|13907.75|14026.01|13906.01|10
1651759750000|2022-05-05 14:09:10|14027.79|13907.79|14033.45|13913.45|14033.45|13913.45|14027.79|13907.79|10
1651759760000|2022-05-05 14:09:20|14033.69|13913.69|14035.76|13915.76|14035.76|13915.76|14033.02|13913.02|10
1651759770000|2022-05-05 14:09:30|14034.78|13914.78|14038.7|13918.7|14038.7|13918.7|14034.74|13914.74|10
1651759780000|2022-05-05 14:09:40|14038.71|13918.71|14045.4|13925.4|14045.4|13925.4|14038.57|13918.57|10
1651759790000|2022-05-05 14:09:50|14047.11|13927.11|14052.35|13932.35|14053.02|13933.02|14047.11|13927.11|10
1651759800000|2022-05-05 14:10:00|14052.33|13932.33|14052.85|13932.85|14052.85|13932.85|14051.19|13931.19|10
1651759810000|2022-05-05 14:10:10|14053.06|13933.06|14055.52|13935.52|14055.52|13935.52|14052.74|13932.74|9
1651759820000|2022-05-05 14:10:20|14055.91|13935.91|14056.87|13936.87|14056.87|13936.87|14055.88|13935.88|10
1651759830000|2022-05-05 14:10:30|14057.19|13937.19|14072.17|13952.17|14072.17|13952.17|14056.85|13936.85|10
1651759840000|2022-05-05 14:10:40|14072.96|13952.96|14082.65|13962.65|14082.65|13962.65|14072.96|13952.96|10
1651759850000|2022-05-05 14:10:50|14082.18|13962.18|14084.24|13964.24|14084.56|13964.56|14082.07|13962.07|10
1651759860000|2022-05-05 14:11:00|14083.68|13963.68|14081.34|13961.34|14083.68|13963.68|14080.36|13960.36|10
1651759870000|2022-05-05 14:11:10|14080.39|13960.39|14075.6|13955.6|14080.39|13960.39|14075.6|13955.6|10
1651759880000|2022-05-05 14:11:20|14074.99|13954.99|14071.35|13951.35|14074.99|13954.99|14071.16|13951.16|10
1651759890000|2022-05-05 14:11:30|14071.51|13951.51|14065.86|13945.86|14071.51|13951.51|14065.86|13945.86|10
1651759900000|2022-05-05 14:11:40|14064.53|13944.53|14059.48|13939.48|14064.53|13944.53|14059.48|13939.48|10
1651759910000|2022-05-05 14:11:50|14059.12|13939.12|14051.48|13931.48|14059.12|13939.12|14051.48|13931.48|10
1651759920000|2022-05-05 14:12:00|14048.72|13928.72|14044.59|13924.59|14048.72|13928.72|14043.71|13923.71|10
1651759930000|2022-05-05 14:12:10|14044.71|13924.71|14041.68|13921.68|14044.71|13924.71|14041.68|13921.68|10
1651759940000|2022-05-05 14:12:20|14040.47|13920.47|14036.56|13916.56|14040.47|13920.47|14035.99|13915.99|10
1651759950000|2022-05-05 14:12:30|14036.42|13916.42|14037.73|13917.73|14037.73|13917.73|14036.42|13916.42|9
1651759960000|2022-05-05 14:12:40|14036.74|13916.74|14035.1|13915.1|14036.98|13916.98|14035.1|13915.1|9
1651759970000|2022-05-05 14:12:50|14034.54|13914.54|14034.8|13914.8|14034.8|13914.8|14032.86|13912.86|10
1651759980000|2022-05-05 14:13:00|14034.28|13914.28|14034.11|13914.11|14035.66|13915.66|14034.09|13914.09|10
1651759990000|2022-05-05 14:13:10|14034.24|13914.24|14036.06|13916.06|14036.28|13916.28|14034.24|13914.24|9
1651760000000|2022-05-05 14:13:20|14036.34|13916.34|14038.99|13918.99|14038.99|13918.99|14036.34|13916.34|10
1651760010000|2022-05-05 14:13:30|14038.7|13918.7|14036.59|13916.59|14038.7|13918.7|14036.59|13916.59|10
1651760020000|2022-05-05 14:13:40|14036.4|13916.4|14035.47|13915.47|14036.85|13916.85|14034.64|13914.64|10
1651760030000|2022-05-05 14:13:50|14035.4|13915.4|14037.48|13917.48|14037.48|13917.48|14035.33|13915.33|10
1651760040000|2022-05-05 14:14:00|14038.57|13918.57|14040.52|13920.52|14040.52|13920.52|14038.57|13918.57|10
1651760050000|2022-05-05 14:14:10|14040.65|13920.65|14043.13|13923.13|14043.13|13923.13|14040.59|13920.59|10
1651760060000|2022-05-05 14:14:20|14043.45|13923.45|14047.22|13927.22|14047.56|13927.56|14043.45|13923.45|10
1651760070000|2022-05-05 14:14:30|14047.34|13927.34|14046.72|13926.72|14047.34|13927.34|14045.82|13925.82|10
1651760080000|2022-05-05 14:14:40|14047.05|13927.05|14049.35|13929.35|14049.35|13929.35|14046.83|13926.83|10
1651760090000|2022-05-05 14:14:50|14050.4|13930.4|14052.21|13932.21|14053.2|13933.2|14050.4|13930.4|10
1651760100000|2022-05-05 14:15:00|14051.87|13931.87|14052.68|13932.68|14052.68|13932.68|14051.03|13931.03|10
1651760110000|2022-05-05 14:15:10|14053.59|13933.59|14054.19|13934.19|14055.45|13935.45|14053.59|13933.59|10
1651760120000|2022-05-05 14:15:20|14054.43|13934.43|14054.56|13934.56|14055.68|13935.68|14054.43|13934.43|10
1651760130000|2022-05-05 14:15:30|14054.15|13934.15|14053.14|13933.14|14054.15|13934.15|14052.84|13932.84|10
1651760140000|2022-05-05 14:15:40|14052.6|13932.6|14050.33|13930.33|14052.6|13932.6|14050.33|13930.33|10
1651760150000|2022-05-05 14:15:50|14048.88|13928.88|14046.83|13926.83|14048.88|13928.88|14046.83|13926.83|9
1651760160000|2022-05-05 14:16:00|14046.7|13926.7|14042.5|13922.5|14046.7|13926.7|14042.5|13922.5|10
1651760170000|2022-05-05 14:16:10|14041.61|13921.61|14035.56|13915.56|14041.61|13921.61|14035.45|13915.45|10
1651760180000|2022-05-05 14:16:20|14033.43|13913.43|14030.7|13910.7|14033.43|13913.43|14030.7|13910.7|10
1651760190000|2022-05-05 14:16:30|14030.31|13910.31|14027.04|13907.04|14030.31|13910.31|14027.04|13907.04|10
1651760200000|2022-05-05 14:16:40|14026.36|13906.36|14025.8|13905.8|14027.44|13907.44|14025.32|13905.32|10
1651760210000|2022-05-05 14:16:50|14027.02|13907.02|14028.9|13908.9|14029.85|13909.85|14026.52|13906.52|10
1651760220000|2022-05-05 14:17:00|14027.66|13907.66|14023.95|13903.95|14027.66|13907.66|14023.95|13903.95|10
1651760230000|2022-05-05 14:17:10|14023.87|13903.87|14026.13|13906.13|14026.46|13906.46|14023.14|13903.14|10
1651760240000|2022-05-05 14:17:20|14026.84|13906.84|14026.75|13906.75|14028.52|13908.52|14026.53|13906.53|10
1651760250000|2022-05-05 14:17:30|14027.11|13907.11|14026.71|13906.71|14027.27|13907.27|14026.49|13906.49|10
1651760260000|2022-05-05 14:17:40|14026.33|13906.33|14024.52|13904.52|14026.33|13906.33|14024.52|13904.52|10
1651760270000|2022-05-05 14:17:50|14025.91|13905.91|14021.87|13901.87|14025.96|13905.96|14021.87|13901.87|10
1651760280000|2022-05-05 14:18:00|14021.71|13901.71|14021.55|13901.55|14022.06|13902.06|14020.99|13900.99|10
1651760290000|2022-05-05 14:18:10|14021.04|13901.04|14016.71|13896.71|14021.45|13901.45|14016.71|13896.71|10
1651760300000|2022-05-05 14:18:20|14015.56|13895.56|14010.84|13890.84|14015.56|13895.56|14010.84|13890.84|10
1651760310000|2022-05-05 14:18:30|14009.19|13889.19|14008.49|13888.49|14009.99|13889.99|14008.49|13888.49|10
1651760320000|2022-05-05 14:18:40|14007.46|13887.46|14003.98|13883.98|14007.46|13887.46|14003.98|13883.98|10
1651760330000|2022-05-05 14:18:50|14003.32|13883.32|14003.36|13883.36|14003.36|13883.36|14002.14|13882.14|10
1651760340000|2022-05-05 14:19:00|14001.84|13881.84|13998.72|13878.72|14002.66|13882.66|13998.72|13878.72|10
1651760350000|2022-05-05 14:19:10|13998.67|13878.67|13996.98|13876.98|13998.67|13878.67|13996.98|13876.98|10
1651760360000|2022-05-05 14:19:20|13996.77|13876.77|13997.36|13877.36|13997.36|13877.36|13995.71|13875.71|10
1651760370000|2022-05-05 14:19:30|13997.26|13877.26|14004.28|13884.28|14004.28|13884.28|13997.26|13877.26|10
1651760380000|2022-05-05 14:19:40|14004.99|13884.99|14005.26|13885.26|14005.26|13885.26|14004.29|13884.29|9
1651760390000|2022-05-05 14:19:50|14004.98|13884.98|14006.41|13886.41|14006.41|13886.41|14004.4|13884.4|9
1651760400000|2022-05-05 14:20:00|14006.59|13886.59|14009.25|13889.25|14009.25|13889.25|14006.58|13886.58|9
1651760410000|2022-05-05 14:20:10|14009.52|13889.52|14010.81|13890.81|14011.26|13891.26|14009.17|13889.17|10
1651760420000|2022-05-05 14:20:20|14010.71|13890.71|14008.23|13888.23|14010.82|13890.82|14008.23|13888.23|10
1651760430000|2022-05-05 14:20:30|14007.3|13887.3|14002.09|13882.09|14007.3|13887.3|14002.09|13882.09|10
1651760440000|2022-05-05 14:20:40|14001.87|13881.87|13999.17|13879.17|14001.87|13881.87|13999.17|13879.17|10
1651760450000|2022-05-05 14:20:50|13997.39|13877.39|13996.14|13876.14|13997.48|13877.48|13994.88|13874.88|10
1651760460000|2022-05-05 14:21:00|13992.76|13872.76|13978.45|13858.45|13992.97|13872.97|13978.45|13858.45|10
1651760470000|2022-05-05 14:21:10|13977.77|13857.77|13973.42|13853.42|13978.08|13858.08|13973.42|13853.42|10
1651760480000|2022-05-05 14:21:20|13973.21|13853.21|13975.39|13855.39|13975.72|13855.72|13972.17|13852.17|10
1651760490000|2022-05-05 14:21:30|13976.25|13856.25|13980.07|13860.07|13980.13|13860.13|13976.25|13856.25|10
1651760500000|2022-05-05 14:21:40|13978.43|13858.43|13977.24|13857.24|13978.89|13858.89|13976.55|13856.55|10
1651760510000|2022-05-05 14:21:50|13977.1|13857.1|13976.39|13856.39|13977.29|13857.29|13976.39|13856.39|10
1651760520000|2022-05-05 14:22:00|13976|13856|13974.27|13854.27|13976|13856|13973.55|13853.55|10
1651760530000|2022-05-05 14:22:10|13974.36|13854.36|13978|13858|13978|13858|13974.36|13854.36|10
1651760540000|2022-05-05 14:22:20|13977.91|13857.91|13978.83|13858.83|13978.83|13858.83|13977.38|13857.38|10
1651760550000|2022-05-05 14:22:30|13979.46|13859.46|13977.91|13857.91|13979.46|13859.46|13977.78|13857.78|10
1651760560000|2022-05-05 14:22:40|13977.74|13857.74|13977.46|13857.46|13978.57|13858.57|13977.46|13857.46|10
1651760570000|2022-05-05 14:22:50|13976.55|13856.55|13970.68|13850.68|13976.55|13856.55|13970.68|13850.68|10
1651760580000|2022-05-05 14:23:00|13970.7|13850.7|13962.99|13842.99|13970.7|13850.7|13962.99|13842.99|10
1651760590000|2022-05-05 14:23:10|13961.23|13841.23|13961.02|13841.02|13963.37|13843.37|13961.02|13841.02|10
1651760600000|2022-05-05 14:23:20|13959.83|13839.83|13954.84|13834.84|13959.83|13839.83|13953.89|13833.89|10
1651760610000|2022-05-05 14:23:30|13954.46|13834.46|13940.71|13820.71|13954.57|13834.57|13940.71|13820.71|10
1651760620000|2022-05-05 14:23:40|13935.86|13815.86|13916.75|13796.75|13935.86|13815.86|13915.42|13795.42|10
1651760630000|2022-05-05 14:23:50|13917.88|13797.88|13921.56|13801.56|13921.56|13801.56|13917.88|13797.88|10
1651760640000|2022-05-05 14:24:00|13923.01|13803.01|13928.64|13808.64|13928.64|13808.64|13923.01|13803.01|10
1651760650000|2022-05-05 14:24:10|13928.7|13808.7|13933.64|13813.64|13933.64|13813.64|13928.7|13808.7|10
1651760660000|2022-05-05 14:24:20|13934.45|13814.45|13937.95|13817.95|13938.41|13818.41|13934.45|13814.45|10
1651760670000|2022-05-05 14:24:30|13938.16|13818.16|13939.84|13819.84|13939.84|13819.84|13937.77|13817.77|10
1651760680000|2022-05-05 14:24:40|13941.65|13821.65|13943.17|13823.17|13943.69|13823.69|13941.23|13821.23|10
1651760690000|2022-05-05 14:24:50|13943.01|13823.01|13943.22|13823.22|13943.35|13823.35|13941.68|13821.68|10
1651760700000|2022-05-05 14:25:00|13943.32|13823.32|13947.03|13827.03|13947.17|13827.17|13943.32|13823.32|10
1651760710000|2022-05-05 14:25:10|13947.07|13827.07|13948.91|13828.91|13948.91|13828.91|13947.07|13827.07|10
1651760720000|2022-05-05 14:25:20|13949.11|13829.11|13951.82|13831.82|13951.82|13831.82|13949.11|13829.11|10
1651760730000|2022-05-05 14:25:30|13952.51|13832.51|13955.87|13835.87|13956.07|13836.07|13952.51|13832.51|10
1651760740000|2022-05-05 14:25:40|13956.04|13836.04|13957.86|13837.86|13958.56|13838.56|13956.04|13836.04|10
1651760750000|2022-05-05 14:25:50|13957.82|13837.82|13957.78|13837.78|13959.25|13839.25|13957.78|13837.78|10
1651760760000|2022-05-05 14:26:00|13958.09|13838.09|13957.13|13837.13|13958.09|13838.09|13956.74|13836.74|10
1651760770000|2022-05-05 14:26:10|13957.11|13837.11|13955.83|13835.83|13957.13|13837.13|13955.53|13835.53|8
1651760780000|2022-05-05 14:26:20|13956.19|13836.19|13957.82|13837.82|13957.82|13837.82|13956.19|13836.19|10
1651760790000|2022-05-05 14:26:30|13957.65|13837.65|13964.97|13844.97|13964.97|13844.97|13957.65|13837.65|10
1651760800000|2022-05-05 14:26:40|13967.63|13847.63|13970.06|13850.06|13970.06|13850.06|13967.4|13847.4|10
1651760810000|2022-05-05 14:26:50|13970.7|13850.7|13974.19|13854.19|13974.19|13854.19|13970.7|13850.7|10
1651760820000|2022-05-05 14:27:00|13975.21|13855.21|13983.35|13863.35|13983.35|13863.35|13975.21|13855.21|10
1651760830000|2022-05-05 14:27:10|13982.95|13862.95|13983.91|13863.91|13983.91|13863.91|13981.79|13861.79|10
1651760840000|2022-05-05 14:27:20|13981.94|13861.94|13981.15|13861.15|13981.94|13861.94|13977.96|13857.96|10
1651760850000|2022-05-05 14:27:30|13979.78|13859.78|13976.82|13856.82|13979.78|13859.78|13975.87|13855.87|10
1651760860000|2022-05-05 14:27:40|13975.8|13855.8|13975.2|13855.2|13975.8|13855.8|13974.21|13854.21|10
1651760870000|2022-05-05 14:27:50|13974.67|13854.67|13978.51|13858.51|13978.51|13858.51|13974.67|13854.67|10
1651760880000|2022-05-05 14:28:00|13978.88|13858.88|13978.82|13858.82|13980.06|13860.06|13978.82|13858.82|10
1651760890000|2022-05-05 14:28:10|13979.86|13859.86|13978.1|13858.1|13979.88|13859.88|13977.24|13857.24|10
1651760900000|2022-05-05 14:28:20|13977.07|13857.07|13974.68|13854.68|13977.07|13857.07|13974.68|13854.68|10
1651760910000|2022-05-05 14:28:30|13973.61|13853.61|13964.47|13844.47|13973.61|13853.61|13964.47|13844.47|10
1651760920000|2022-05-05 14:28:40|13965.09|13845.09|13964.77|13844.77|13965.8|13845.8|13964.27|13844.27|10
1651760930000|2022-05-05 14:28:50|13963.99|13843.99|13964.84|13844.84|13965.84|13845.84|13963.99|13843.99|10
1651760940000|2022-05-05 14:29:00|13965.29|13845.29|13974.09|13854.09|13974.52|13854.52|13965.26|13845.26|10
1651760950000|2022-05-05 14:29:10|13974.62|13854.62|13977.94|13857.94|13978.33|13858.33|13974.62|13854.62|10
1651760960000|2022-05-05 14:29:20|13977.73|13857.73|13979.07|13859.07|13979.8|13859.8|13977.73|13857.73|10
1651760970000|2022-05-05 14:29:30|13979.03|13859.03|13978.57|13858.57|13980.45|13860.45|13978.57|13858.57|10
1651760980000|2022-05-05 14:29:40|13977.33|13857.33|13973.55|13853.55|13977.56|13857.56|13973.55|13853.55|10
1651760990000|2022-05-05 14:29:50|13973.49|13853.49|13969.23|13849.23|13973.49|13853.49|13969.23|13849.23|10
1651761000000|2022-05-05 14:30:00|13969.09|13849.09|13969.38|13849.38|13969.62|13849.62|13968.49|13848.49|10
1651761010000|2022-05-05 14:30:10|13969.72|13849.72|13973.74|13853.74|13973.74|13853.74|13969.72|13849.72|10
1651761020000|2022-05-05 14:30:20|13973.92|13853.92|13975.63|13855.63|13975.63|13855.63|13973.92|13853.92|10
1651761030000|2022-05-05 14:30:30|13975.09|13855.09|13974.75|13854.75|13975.6|13855.6|13973.99|13853.99|9
1651761040000|2022-05-05 14:30:40|13974.6|13854.6|13974.8|13854.8|13974.8|13854.8|13972.77|13852.77|10
1651761050000|2022-05-05 14:30:50|13974.54|13854.54|13974.76|13854.76|13974.76|13854.76|13974.02|13854.02|10
1651761060000|2022-05-05 14:31:00|13974.9|13854.9|13973.51|13853.51|13975.27|13855.27|13973.51|13853.51|9
1651761070000|2022-05-05 14:31:10|13973.53|13853.53|13971.96|13851.96|13973.53|13853.53|13971.16|13851.16|10
1651761080000|2022-05-05 14:31:20|13970.66|13850.66|13968.56|13848.56|13970.66|13850.66|13968.56|13848.56|10
1651761090000|2022-05-05 14:31:30|13968.5|13848.5|13967.17|13847.17|13968.5|13848.5|13966.77|13846.77|10
1651761100000|2022-05-05 14:31:40|13967.39|13847.39|13964.61|13844.61|13967.39|13847.39|13964.61|13844.61|10
1651761110000|2022-05-05 14:31:50|13964.49|13844.49|13964.45|13844.45|13965.04|13845.04|13964.3|13844.3|10
1651761120000|2022-05-05 14:32:00|13964.35|13844.35|13961.12|13841.12|13964.35|13844.35|13961.05|13841.05|10
1651761130000|2022-05-05 14:32:10|13961.15|13841.15|13956.06|13836.06|13961.15|13841.15|13956.06|13836.06|10
1651761140000|2022-05-05 14:32:20|13956.2|13836.2|13948.68|13828.68|13956.2|13836.2|13948.68|13828.68|10
1651761150000|2022-05-05 14:32:30|13949.36|13829.36|13945.7|13825.7|13949.36|13829.36|13944.86|13824.86|9
1651761160000|2022-05-05 14:32:40|13944.37|13824.37|13942.2|13822.2|13944.37|13824.37|13942.2|13822.2|10
1651761170000|2022-05-05 14:32:50|13943.55|13823.55|13942.99|13822.99|13944.01|13824.01|13942.67|13822.67|10
1651761180000|2022-05-05 14:33:00|13942.47|13822.47|13946.54|13826.54|13946.96|13826.96|13942.47|13822.47|10
1651761190000|2022-05-05 14:33:10|13944.98|13824.98|13938.96|13818.96|13946.81|13826.81|13938.96|13818.96|10
1651761200000|2022-05-05 14:33:20|13938.35|13818.35|13931.6|13811.6|13938.35|13818.35|13931.6|13811.6|10
1651761210000|2022-05-05 14:33:30|13931.36|13811.36|13928.79|13808.79|13931.36|13811.36|13928.66|13808.66|10
1651761220000|2022-05-05 14:33:40|13928.5|13808.5|13924.04|13804.04|13928.53|13808.53|13924.04|13804.04|10
1651761230000|2022-05-05 14:33:50|13923.68|13803.68|13921.93|13801.93|13923.68|13803.68|13921.62|13801.62|10
1651761240000|2022-05-05 14:34:00|13921.05|13801.05|13921.4|13801.4|13921.91|13801.91|13920.83|13800.83|10
1651761250000|2022-05-05 14:34:10|13921.26|13801.26|13923.87|13803.87|13923.87|13803.87|13921.26|13801.26|10
1651761260000|2022-05-05 14:34:20|13923.68|13803.68|13921.88|13801.88|13925.15|13805.15|13921.88|13801.88|10
1651761270000|2022-05-05 14:34:30|13923.17|13803.17|13921.27|13801.27|13923.17|13803.17|13921.27|13801.27|10
1651761280000|2022-05-05 14:34:40|13921.65|13801.65|13918.03|13798.03|13921.65|13801.65|13918.03|13798.03|10
1651761290000|2022-05-05 14:34:50|13917.74|13797.74|13914.01|13794.01|13917.74|13797.74|13914.01|13794.01|10
1651761300000|2022-05-05 14:35:00|13911.71|13791.71|13901.69|13781.69|13911.71|13791.71|13901.69|13781.69|10
1651761310000|2022-05-05 14:35:10|13900.64|13780.64|13899.87|13779.87|13901.47|13781.47|13899.27|13779.27|10
1651761320000|2022-05-05 14:35:20|13900.46|13780.46|13907.29|13787.29|13907.29|13787.29|13900.35|13780.35|10
1651761330000|2022-05-05 14:35:30|13906.73|13786.73|13909.47|13789.47|13911.85|13791.85|13906.73|13786.73|10
1651761340000|2022-05-05 14:35:40|13911.64|13791.64|13922.62|13802.62|13922.62|13802.62|13911.64|13791.64|10
1651761350000|2022-05-05 14:35:50|13927.25|13807.25|13929.86|13809.86|13930.19|13810.19|13927.25|13807.25|9
1651761360000|2022-05-05 14:36:00|13930.04|13810.04|13933.91|13813.91|13933.91|13813.91|13930.04|13810.04|10
1651761370000|2022-05-05 14:36:10|13934.41|13814.41|13937.14|13817.14|13937.39|13817.39|13934.41|13814.41|10
1651761380000|2022-05-05 14:36:20|13936.52|13816.52|13933.74|13813.74|13937.4|13817.4|13933.74|13813.74|10
1651761390000|2022-05-05 14:36:30|13933.92|13813.92|13932.28|13812.28|13933.92|13813.92|13930.08|13810.08|10
1651761400000|2022-05-05 14:36:40|13930.93|13810.93|13927.99|13807.99|13932.82|13812.82|13927.99|13807.99|10
1651761410000|2022-05-05 14:36:50|13927.25|13807.25|13922.31|13802.31|13927.25|13807.25|13922.15|13802.15|10
1651761420000|2022-05-05 14:37:00|13921.57|13801.57|13920.11|13800.11|13921.57|13801.57|13919.66|13799.66|10
1651761430000|2022-05-05 14:37:10|13919.69|13799.69|13914.63|13794.63|13919.69|13799.69|13914.36|13794.36|10
1651761440000|2022-05-05 14:37:20|13913.83|13793.83|13907.99|13787.99|13913.83|13793.83|13907.99|13787.99|10
1651761450000|2022-05-05 14:37:30|13907.48|13787.48|13902.51|13782.51|13907.48|13787.48|13902.51|13782.51|10
1651761460000|2022-05-05 14:37:40|13901.45|13781.45|13900.68|13780.68|13901.95|13781.95|13900.68|13780.68|10
1651761470000|2022-05-05 14:37:50|13900|13780|13897.28|13777.28|13900.03|13780.03|13897.28|13777.28|10
1651761480000|2022-05-05 14:38:00|13897.24|13777.24|13896.8|13776.8|13898.4|13778.4|13896.8|13776.8|10
1651761490000|2022-05-05 14:38:10|13897.16|13777.16|13895.55|13775.55|13898.01|13778.01|13895.55|13775.55|10
1651761500000|2022-05-05 14:38:20|13895.34|13775.34|13890.42|13770.42|13895.38|13775.38|13890.42|13770.42|10
1651761510000|2022-05-05 14:38:30|13889.21|13769.21|13884.52|13764.52|13889.21|13769.21|13883.33|13763.33|10
1651761520000|2022-05-05 14:38:40|13884.43|13764.43|13894.58|13774.58|13894.58|13774.58|13884.06|13764.06|10
1651761530000|2022-05-05 14:38:50|13897.12|13777.12|13899.95|13779.95|13899.95|13779.95|13896.58|13776.58|9
1651761540000|2022-05-05 14:39:00|13900.65|13780.65|13901.95|13781.95|13904.12|13784.12|13900.65|13780.65|10
1651761550000|2022-05-05 14:39:10|13902.39|13782.39|13897.34|13777.34|13902.39|13782.39|13897.34|13777.34|10
1651761560000|2022-05-05 14:39:20|13897.66|13777.66|13896.21|13776.21|13898.32|13778.32|13895.78|13775.78|10
1651761570000|2022-05-05 14:39:30|13896.58|13776.58|13891.39|13771.39|13896.58|13776.58|13891.39|13771.39|10
1651761580000|2022-05-05 14:39:40|13890.55|13770.55|13886.82|13766.82|13891.22|13771.22|13886.69|13766.69|10
1651761590000|2022-05-05 14:39:50|13886.95|13766.95|13882.94|13762.94|13888.54|13768.54|13882.94|13762.94|10
1651761600000|2022-05-05 14:40:00|13882.67|13762.67|13878.02|13758.02|13882.67|13762.67|13878.02|13758.02|10
1651761610000|2022-05-05 14:40:10|13878.44|13758.44|13872.35|13752.35|13878.44|13758.44|13872.08|13752.08|10
1651761620000|2022-05-05 14:40:20|13870.89|13750.89|13865.45|13745.45|13870.89|13750.89|13865.45|13745.45|10
1651761630000|2022-05-05 14:40:30|13863.88|13743.88|13852.68|13732.68|13863.88|13743.88|13851.72|13731.72|10
1651761640000|2022-05-05 14:40:40|13852.3|13732.3|13849.54|13729.54|13853.59|13733.59|13848.6|13728.6|10
1651761650000|2022-05-05 14:40:50|13849.74|13729.74|13852.5|13732.5|13852.5|13732.5|13849.74|13729.74|10
1651761660000|2022-05-05 14:41:00|13853.9|13733.9|13851.94|13731.94|13856.63|13736.63|13851.94|13731.94|10
1651761670000|2022-05-05 14:41:10|13852.63|13732.63|13857.57|13737.57|13857.9|13737.9|13852.63|13732.63|10
1651761680000|2022-05-05 14:41:20|13858.11|13738.11|13859.23|13739.23|13860.89|13740.89|13858.11|13738.11|10
1651761690000|2022-05-05 14:41:30|13857.93|13737.93|13851.46|13731.46|13857.93|13737.93|13851.46|13731.46|10
1651761700000|2022-05-05 14:41:40|13850.75|13730.75|13845.31|13725.31|13850.75|13730.75|13845.31|13725.31|10
1651761710000|2022-05-05 14:41:50|13846.32|13726.32|13841.99|13721.99|13846.32|13726.32|13840.96|13720.96|10
1651761720000|2022-05-05 14:42:00|13841.4|13721.4|13840.91|13720.91|13841.4|13721.4|13839.93|13719.93|9
1651761730000|2022-05-05 14:42:10|13841.45|13721.45|13842.02|13722.02|13842.02|13722.02|13840.05|13720.05|9
1651761740000|2022-05-05 14:42:20|13841.04|13721.04|13835.23|13715.23|13841.04|13721.04|13834.88|13714.88|9
1651761750000|2022-05-05 14:42:30|13835.52|13715.52|13835.93|13715.93|13835.93|13715.93|13833.83|13713.83|10
1651761760000|2022-05-05 14:42:40|13835.6|13715.6|13834.02|13714.02|13836.3|13716.3|13832.92|13712.92|10
1651761770000|2022-05-05 14:42:50|13833.08|13713.08|13829.39|13709.39|13833.08|13713.08|13828.4|13708.4|10
1651761780000|2022-05-05 14:43:00|13826.36|13706.36|13819.65|13699.65|13826.36|13706.36|13819.37|13699.37|10
1651761790000|2022-05-05 14:43:10|13818.25|13698.25|13821.5|13701.5|13821.69|13701.69|13818.25|13698.25|10
1651761800000|2022-05-05 14:43:20|13822.16|13702.16|13828.31|13708.31|13828.31|13708.31|13822.16|13702.16|10
1651761810000|2022-05-05 14:43:30|13836.02|13716.02|13843.74|13723.74|13843.74|13723.74|13836.02|13716.02|10
1651761820000|2022-05-05 14:43:40|13844.74|13724.74|13854.01|13734.01|13854.01|13734.01|13844.74|13724.74|10
1651761830000|2022-05-05 14:43:50|13854.72|13734.72|13852.45|13732.45|13855.9|13735.9|13852.45|13732.45|10
1651761840000|2022-05-05 14:44:00|13852.9|13732.9|13855.37|13735.37|13855.53|13735.53|13852.9|13732.9|10
1651761850000|2022-05-05 14:44:10|13855.45|13735.45|13857.9|13737.9|13858.08|13738.08|13855.18|13735.18|10
1651761860000|2022-05-05 14:44:20|13857.59|13737.59|13859.7|13739.7|13859.7|13739.7|13857.32|13737.32|10
1651761870000|2022-05-05 14:44:30|13861.17|13741.17|13862.67|13742.67|13863.25|13743.25|13861.06|13741.06|10
1651761880000|2022-05-05 14:44:40|13862.92|13742.92|13866.6|13746.6|13866.6|13746.6|13861.95|13741.95|10
1651761890000|2022-05-05 14:44:50|13867.05|13747.05|13874.69|13754.69|13874.8|13754.8|13866.83|13746.83|10
1651761900000|2022-05-05 14:45:00|13874.52|13754.52|13875.39|13755.39|13875.78|13755.78|13874.16|13754.16|10
1651761910000|2022-05-05 14:45:10|13874.73|13754.73|13875.87|13755.87|13877.81|13757.81|13874.55|13754.55|10
1651761920000|2022-05-05 14:45:20|13875.05|13755.05|13875.22|13755.22|13875.22|13755.22|13873.9|13753.9|10
1651761930000|2022-05-05 14:45:30|13875.43|13755.43|13882.12|13762.12|13882.12|13762.12|13875.43|13755.43|10
1651761940000|2022-05-05 14:45:40|13881.36|13761.36|13881.89|13761.89|13883.26|13763.26|13881.36|13761.36|10
1651761950000|2022-05-05 14:45:50|13883|13763|13881|13761|13883|13763|13880.92|13760.92|10
1651761960000|2022-05-05 14:46:00|13880.54|13760.54|13879.47|13759.47|13880.54|13760.54|13879.15|13759.15|10
1651761970000|2022-05-05 14:46:10|13879.88|13759.88|13877.04|13757.04|13879.88|13759.88|13877.04|13757.04|10
1651761980000|2022-05-05 14:46:20|13877.86|13757.86|13873.75|13753.75|13877.86|13757.86|13873.6|13753.6|10
1651761990000|2022-05-05 14:46:30|13873.18|13753.18|13874.45|13754.45|13874.45|13754.45|13871.59|13751.59|10
1651762000000|2022-05-05 14:46:40|13875.12|13755.12|13874.43|13754.43|13876.07|13756.07|13874.14|13754.14|10
1651762010000|2022-05-05 14:46:50|13874.47|13754.47|13874.16|13754.16|13874.5|13754.5|13871.8|13751.8|10
1651762020000|2022-05-05 14:47:00|13873.21|13753.21|13867.33|13747.33|13873.21|13753.21|13867.33|13747.33|10
1651762030000|2022-05-05 14:47:10|13867.2|13747.2|13866.31|13746.31|13867.82|13747.82|13866.23|13746.23|10
1651762040000|2022-05-05 14:47:20|13866.96|13746.96|13865.29|13745.29|13868.1|13748.1|13865.29|13745.29|10
1651762050000|2022-05-05 14:47:30|13864.97|13744.97|13864.37|13744.37|13865.85|13745.85|13864.37|13744.37|10
1651762060000|2022-05-05 14:47:40|13863.76|13743.76|13853.04|13733.04|13863.76|13743.76|13853.04|13733.04|10
1651762070000|2022-05-05 14:47:50|13853.14|13733.14|13845.86|13725.86|13853.14|13733.14|13845.86|13725.86|10
1651762080000|2022-05-05 14:48:00|13845.01|13725.01|13838.9|13718.9|13845.05|13725.05|13838.9|13718.9|10
1651762090000|2022-05-05 14:48:10|13839.5|13719.5|13835.18|13715.18|13839.5|13719.5|13835.18|13715.18|10
1651762100000|2022-05-05 14:48:20|13834.6|13714.6|13827.7|13707.7|13834.6|13714.6|13827.7|13707.7|10
1651762110000|2022-05-05 14:48:30|13827.44|13707.44|13822.13|13702.13|13827.88|13707.88|13821.67|13701.67|10
1651762120000|2022-05-05 14:48:40|13821.19|13701.19|13818.15|13698.15|13821.56|13701.56|13818.15|13698.15|10
1651762130000|2022-05-05 14:48:50|13817.41|13697.41|13809.84|13689.84|13817.41|13697.41|13809.84|13689.84|10
1651762140000|2022-05-05 14:49:00|13809.01|13689.01|13805.3|13685.3|13809.01|13689.01|13804.99|13684.99|10
1651762150000|2022-05-05 14:49:10|13804.29|13684.29|13801.36|13681.36|13804.29|13684.29|13800.81|13680.81|10
1651762160000|2022-05-05 14:49:20|13801.78|13681.78|13801.17|13681.17|13801.99|13681.99|13801.03|13681.03|10
1651762170000|2022-05-05 14:49:30|13800.75|13680.75|13802.24|13682.24|13803.97|13683.97|13800.75|13680.75|10
1651762180000|2022-05-05 14:49:40|13802.31|13682.31|13804.05|13684.05|13804.08|13684.08|13800.61|13680.61|10
1651762190000|2022-05-05 14:49:50|13803.68|13683.68|13813.03|13693.03|13813.62|13693.62|13803.68|13683.68|10
1651762200000|2022-05-05 14:50:00|13813.97|13693.97|13811.75|13691.75|13818.78|13698.78|13811.75|13691.75|10
1651762210000|2022-05-05 14:50:10|13812.04|13692.04|13808.37|13688.37|13812.04|13692.04|13806.88|13686.88|10
1651762220000|2022-05-05 14:50:20|13808.19|13688.19|13809.4|13689.4|13809.67|13689.67|13808.19|13688.19|10
1651762230000|2022-05-05 14:50:30|13809.45|13689.45|13808.59|13688.59|13810.01|13690.01|13808.52|13688.52|10
1651762240000|2022-05-05 14:50:40|13809.03|13689.03|13808.22|13688.22|13809.03|13689.03|13807.7|13687.7|10
1651762250000|2022-05-05 14:50:50|13808.26|13688.26|13807.46|13687.46|13808.26|13688.26|13806.92|13686.92|10
1651762260000|2022-05-05 14:51:00|13807.42|13687.42|13812.77|13692.77|13812.77|13692.77|13807.42|13687.42|10
1651762270000|2022-05-05 14:51:10|13814.13|13694.13|13818.83|13698.83|13818.83|13698.83|13814.13|13694.13|10
1651762280000|2022-05-05 14:51:20|13819.75|13699.75|13832.67|13712.67|13833.08|13713.08|13819.75|13699.75|10
1651762290000|2022-05-05 14:51:30|13832.74|13712.74|13835.75|13715.75|13836.61|13716.61|13832.74|13712.74|10
1651762300000|2022-05-05 14:51:40|13836.08|13716.08|13833.67|13713.67|13837.27|13717.27|13833.67|13713.67|10
1651762310000|2022-05-05 14:51:50|13833.9|13713.9|13836.35|13716.35|13836.35|13716.35|13833.9|13713.9|10
1651762320000|2022-05-05 14:52:00|13836.4|13716.4|13834.5|13714.5|13837.18|13717.18|13834.5|13714.5|10
1651762330000|2022-05-05 14:52:10|13834.11|13714.11|13833.3|13713.3|13834.11|13714.11|13831.97|13711.97|10
1651762340000|2022-05-05 14:52:20|13831.26|13711.26|13830.38|13710.38|13831.48|13711.48|13826.52|13706.52|10
1651762350000|2022-05-05 14:52:30|13830.88|13710.88|13829.28|13709.28|13830.9|13710.9|13829.28|13709.28|10
1651762360000|2022-05-05 14:52:40|13829.03|13709.03|13826.16|13706.16|13829.03|13709.03|13826.16|13706.16|10
1651762370000|2022-05-05 14:52:50|13826.45|13706.45|13818.15|13698.15|13826.47|13706.47|13818.15|13698.15|10
1651762380000|2022-05-05 14:53:00|13817.9|13697.9|13819.78|13699.78|13820.14|13700.14|13817.07|13697.07|10
1651762390000|2022-05-05 14:53:10|13820.47|13700.47|13818.48|13698.48|13820.47|13700.47|13817.97|13697.97|10
1651762400000|2022-05-05 14:53:20|13818.29|13698.29|13818.62|13698.62|13819.15|13699.15|13817.69|13697.69|10
1651762410000|2022-05-05 14:53:30|13818.48|13698.48|13815.28|13695.28|13818.64|13698.64|13815.28|13695.28|10
1651762420000|2022-05-05 14:53:40|13815|13695|13809.42|13689.42|13815|13695|13809.42|13689.42|10
1651762430000|2022-05-05 14:53:50|13809.34|13689.34|13808.9|13688.9|13809.34|13689.34|13808.22|13688.22|10
1651762440000|2022-05-05 14:54:00|13808.75|13688.75|13808.92|13688.92|13810.01|13690.01|13808.18|13688.18|10
1651762450000|2022-05-05 14:54:10|13809.31|13689.31|13808.07|13688.07|13809.34|13689.34|13808.05|13688.05|10
1651762460000|2022-05-05 14:54:20|13808.01|13688.01|13807.07|13687.07|13808.53|13688.53|13807.07|13687.07|10
1651762470000|2022-05-05 14:54:30|13806.69|13686.69|13805.8|13685.8|13806.69|13686.69|13804.63|13684.63|10
1651762480000|2022-05-05 14:54:40|13805.67|13685.67|13806.38|13686.38|13806.38|13686.38|13805.28|13685.28|10
1651762490000|2022-05-05 14:54:50|13806.11|13686.11|13807.26|13687.26|13807.75|13687.75|13806.11|13686.11|10
1651762500000|2022-05-05 14:55:00|13807.19|13687.19|13807.92|13687.92|13807.93|13687.93|13806.7|13686.7|10
1651762510000|2022-05-05 14:55:10|13807.72|13687.72|13808.64|13688.64|13809.14|13689.14|13807.72|13687.72|10
1651762520000|2022-05-05 14:55:20|13808.32|13688.32|13809.08|13689.08|13809.34|13689.34|13808.04|13688.04|10
1651762530000|2022-05-05 14:55:30|13809.76|13689.76|13814.66|13694.66|13814.66|13694.66|13809.76|13689.76|10
1651762540000|2022-05-05 14:55:40|13814.61|13694.61|13816.74|13696.74|13816.74|13696.74|13814.61|13694.61|10
1651762550000|2022-05-05 14:55:50|13817.6|13697.6|13822.08|13702.08|13822.08|13702.08|13817.6|13697.6|10
1651762560000|2022-05-05 14:56:00|13822.03|13702.03|13819.45|13699.45|13822.22|13702.22|13819.45|13699.45|10
1651762570000|2022-05-05 14:56:10|13819.35|13699.35|13813.88|13693.88|13819.35|13699.35|13813.2|13693.2|10
1651762580000|2022-05-05 14:56:20|13813.6|13693.6|13804.9|13684.9|13813.6|13693.6|13804.9|13684.9|10
1651762590000|2022-05-05 14:56:30|13804.15|13684.15|13800.52|13680.52|13804.15|13684.15|13800.23|13680.23|10
1651762600000|2022-05-05 14:56:40|13800.49|13680.49|13798.69|13678.69|13800.49|13680.49|13798.68|13678.68|10
1651762610000|2022-05-05 14:56:50|13798.37|13678.37|13793.61|13673.61|13798.37|13678.37|13793.61|13673.61|10
1651762620000|2022-05-05 14:57:00|13792.75|13672.75|13788.02|13668.02|13792.75|13672.75|13787.94|13667.94|10
1651762630000|2022-05-05 14:57:10|13788.38|13668.38|13787.52|13667.52|13788.38|13668.38|13787.52|13667.52|10
1651762640000|2022-05-05 14:57:20|13787.4|13667.4|13787.45|13667.45|13788.07|13668.07|13786.97|13666.97|10
1651762650000|2022-05-05 14:57:30|13787.62|13667.62|13790.1|13670.1|13790.1|13670.1|13787.62|13667.62|10
1651762660000|2022-05-05 14:57:40|13788.61|13668.61|13789.64|13669.64|13792.75|13672.75|13788.61|13668.61|10
1651762670000|2022-05-05 14:57:50|13790.48|13670.48|13788.4|13668.4|13790.48|13670.48|13787.51|13667.51|10
1651762680000|2022-05-05 14:58:00|13788.15|13668.15|13784.95|13664.95|13788.55|13668.55|13784.95|13664.95|10
1651762690000|2022-05-05 14:58:10|13785.1|13665.1|13782.85|13662.85|13785.1|13665.1|13782.5|13662.5|9
1651762700000|2022-05-05 14:58:20|13782.75|13662.75|13785.18|13665.18|13786.03|13666.03|13782.75|13662.75|10
1651762710000|2022-05-05 14:58:30|13786.18|13666.18|13776.64|13656.64|13786.18|13666.18|13776.64|13656.64|10
1651762720000|2022-05-05 14:58:40|13775.7|13655.7|13767.36|13647.36|13775.7|13655.7|13765.74|13645.74|9
1651762730000|2022-05-05 14:58:50|13765.91|13645.91|13772.55|13652.55|13772.67|13652.67|13765.91|13645.91|10
1651762740000|2022-05-05 14:59:00|13771.93|13651.93|13774.51|13654.51|13774.77|13654.77|13771.93|13651.93|10
1651762750000|2022-05-05 14:59:10|13774.66|13654.66|13780.81|13660.81|13781.03|13661.03|13774.66|13654.66|10
1651762760000|2022-05-05 14:59:20|13780.74|13660.74|13787.35|13667.35|13787.35|13667.35|13780.74|13660.74|10
1651762770000|2022-05-05 14:59:30|13787.33|13667.33|13796.8|13676.8|13796.8|13676.8|13787.33|13667.33|10
1651762780000|2022-05-05 14:59:40|13796.91|13676.91|13800.26|13680.26|13800.52|13680.52|13796.67|13676.67|10
1651762790000|2022-05-05 14:59:50|13800.61|13680.61|13800.86|13680.86|13800.95|13680.95|13800.3|13680.3|10
1651762800000|2022-05-05 15:00:00|13801.33|13681.33|13796.24|13676.24|13801.35|13681.35|13796.24|13676.24|10
1651762810000|2022-05-05 15:00:10|13798.69|13678.69|13793.67|13673.67|13798.69|13678.69|13793.67|13673.67|9
1651762820000|2022-05-05 15:00:20|13793.56|13673.56|13790.06|13670.06|13793.56|13673.56|13788.64|13668.64|10
1651762830000|2022-05-05 15:00:30|13789.89|13669.89|13791.63|13671.63|13792.48|13672.48|13788.78|13668.78|10
1651762840000|2022-05-05 15:00:40|13791.92|13671.92|13792.06|13672.06|13792.19|13672.19|13791.64|13671.64|10
1651762850000|2022-05-05 15:00:50|13792.48|13672.48|13795.85|13675.85|13795.85|13675.85|13792.16|13672.16|10
1651762860000|2022-05-05 15:01:00|13796.55|13676.55|13804.92|13684.92|13804.92|13684.92|13796.55|13676.55|10
1651762870000|2022-05-05 15:01:10|13805.15|13685.15|13805.15|13685.15|13806.07|13686.07|13804.72|13684.72|10
1651762880000|2022-05-05 15:01:20|13804.89|13684.89|13801.66|13681.66|13804.89|13684.89|13801.66|13681.66|10
1651762890000|2022-05-05 15:01:30|13801.35|13681.35|13798.29|13678.29|13801.37|13681.37|13798.29|13678.29|10
1651762900000|2022-05-05 15:01:40|13798|13678|13795.29|13675.29|13798.17|13678.17|13795.29|13675.29|10
1651762910000|2022-05-05 15:01:50|13794.53|13674.53|13795.12|13675.12|13795.54|13675.54|13794.53|13674.53|10
1651762920000|2022-05-05 15:02:00|13794.73|13674.73|13785.94|13665.94|13794.73|13674.73|13785.94|13665.94|10
1651762930000|2022-05-05 15:02:10|13785.02|13665.02|13780.73|13660.73|13785.02|13665.02|13780.73|13660.73|10
1651762940000|2022-05-05 15:02:20|13779.8|13659.8|13774.93|13654.93|13779.8|13659.8|13774.93|13654.93|10
1651762950000|2022-05-05 15:02:30|13775.16|13655.16|13765.16|13645.16|13775.16|13655.16|13765.16|13645.16|10
1651762960000|2022-05-05 15:02:40|13764.75|13644.75|13757.46|13637.46|13764.75|13644.75|13757.46|13637.46|10
1651762970000|2022-05-05 15:02:50|13756.84|13636.84|13751.95|13631.95|13756.84|13636.84|13751.95|13631.95|10
1651762980000|2022-05-05 15:03:00|13752.21|13632.21|13749.83|13629.83|13752.93|13632.93|13749.26|13629.26|10
1651762990000|2022-05-05 15:03:10|13749.72|13629.72|13750.33|13630.33|13751.02|13631.02|13749.72|13629.72|10
1651763000000|2022-05-05 15:03:20|13750.19|13630.19|13749.44|13629.44|13751.55|13631.55|13748.24|13628.24|10
1651763010000|2022-05-05 15:03:30|13749.78|13629.78|13744.15|13624.15|13750.57|13630.57|13744.15|13624.15|10
1651763020000|2022-05-05 15:03:40|13744.25|13624.25|13746.41|13626.41|13746.68|13626.68|13743.99|13623.99|10
1651763030000|2022-05-05 15:03:50|13747.47|13627.47|13748.29|13628.29|13749.84|13629.84|13747.12|13627.12|10
1651763040000|2022-05-05 15:04:00|13748.07|13628.07|13748.04|13628.04|13748.93|13628.93|13747.7|13627.7|10
1651763050000|2022-05-05 15:04:10|13749.62|13629.62|13742.2|13622.2|13749.62|13629.62|13742.2|13622.2|10
1651763060000|2022-05-05 15:04:20|13738.97|13618.97|13728.72|13608.72|13738.97|13618.97|13728.72|13608.72|10
1651763070000|2022-05-05 15:04:30|13726.97|13606.97|13714.27|13594.27|13726.97|13606.97|13714.27|13594.27|10
1651763080000|2022-05-05 15:04:40|13714.81|13594.81|13716.51|13596.51|13717.18|13597.18|13714.81|13594.81|10
1651763090000|2022-05-05 15:04:50|13717.07|13597.07|13713.57|13593.57|13717.07|13597.07|13713.52|13593.52|10
1651763100000|2022-05-05 15:05:00|13713.7|13593.7|13713.46|13593.46|13713.93|13593.93|13711.86|13591.86|10
1651763110000|2022-05-05 15:05:10|13713.33|13593.33|13702.04|13582.04|13713.33|13593.33|13702.04|13582.04|10
1651763120000|2022-05-05 15:05:20|13702.45|13582.45|13705.16|13585.16|13705.16|13585.16|13700.17|13580.17|10
1651763130000|2022-05-05 15:05:30|13704.36|13584.36|13697.19|13577.19|13704.36|13584.36|13697.19|13577.19|10
1651763140000|2022-05-05 15:05:40|13696.44|13576.44|13696.51|13576.51|13698.1|13578.1|13696.44|13576.44|10
1651763150000|2022-05-05 15:05:50|13696.36|13576.36|13695.85|13575.85|13697.59|13577.59|13695.16|13575.16|10
1651763160000|2022-05-05 15:06:00|13696.72|13576.72|13704.42|13584.42|13704.42|13584.42|13696.72|13576.72|10
1651763170000|2022-05-05 15:06:10|13703.86|13583.86|13696.48|13576.48|13703.86|13583.86|13696.48|13576.48|10
1651763180000|2022-05-05 15:06:20|13696.22|13576.22|13692.72|13572.72|13696.22|13576.22|13692.68|13572.68|10
1651763190000|2022-05-05 15:06:30|13691.66|13571.66|13687.98|13567.98|13691.91|13571.91|13687.34|13567.34|9
1651763200000|2022-05-05 15:06:40|13686.99|13566.99|13675.11|13555.11|13686.99|13566.99|13675.01|13555.01|10
1651763210000|2022-05-05 15:06:50|13675.09|13555.09|13659.91|13539.91|13675.09|13555.09|13659.91|13539.91|10
1651763220000|2022-05-05 15:07:00|13659.04|13539.04|13635.86|13515.86|13659.04|13539.04|13635.86|13515.86|10
1651763230000|2022-05-05 15:07:10|13635.2|13515.2|13629.66|13509.66|13635.2|13515.2|13628.37|13508.37|10
1651763240000|2022-05-05 15:07:20|13630.13|13510.13|13635.02|13515.02|13635.02|13515.02|13629.96|13509.96|10
1651763250000|2022-05-05 15:07:30|13633.94|13513.94|13631.91|13511.91|13634.6|13514.6|13631.57|13511.57|10
1651763260000|2022-05-05 15:07:40|13629.99|13509.99|13622.8|13502.8|13629.99|13509.99|13622.14|13502.14|10
1651763270000|2022-05-05 15:07:50|13621.09|13501.09|13608.43|13488.43|13621.09|13501.09|13608.43|13488.43|10
1651763280000|2022-05-05 15:08:00|13605.33|13485.33|13545.34|13425.34|13605.33|13485.33|13545.34|13425.34|10
1651763290000|2022-05-05 15:08:10|13541.12|13421.12|13499.3|13379.3|13541.72|13421.72|13499.3|13379.3|10
1651763300000|2022-05-05 15:08:20|13496.31|13376.31|13522.56|13402.56|13527.54|13407.54|13496.31|13376.31|10
1651763310000|2022-05-05 15:08:30|13503.84|13383.84|13453.69|13333.69|13503.84|13383.84|13453.6|13333.6|10
1651763320000|2022-05-05 15:08:40|13446.58|13326.58|13396|13276|13446.58|13326.58|13396|13276|10
1651763330000|2022-05-05 15:08:50|13397.73|13277.73|13387.39|13267.39|13397.73|13277.73|13385.4|13265.4|10
1651763340000|2022-05-05 15:09:00|13385.43|13265.43|13410.48|13290.48|13410.48|13290.48|13384.69|13264.69|10
1651763350000|2022-05-05 15:09:10|13414.24|13294.24|13442.19|13322.19|13442.19|13322.19|13414.24|13294.24|10
1651763360000|2022-05-05 15:09:20|13442.98|13322.98|13432.97|13312.97|13443.84|13323.84|13432.97|13312.97|10
1651763370000|2022-05-05 15:09:30|13431.51|13311.51|13410.35|13290.35|13431.51|13311.51|13410.35|13290.35|10
1651763380000|2022-05-05 15:09:40|13409.26|13289.26|13417.03|13297.03|13417.03|13297.03|13403.68|13283.68|10
1651763390000|2022-05-05 15:09:50|13417.28|13297.28|13415.59|13295.59|13417.54|13297.54|13408.7|13288.7|10
1651763400000|2022-05-05 15:10:00|13418.51|13298.51|13433.59|13313.59|13435.26|13315.26|13418.51|13298.51|10
1651763410000|2022-05-05 15:10:10|13435.41|13315.41|13436.97|13316.97|13437.04|13317.04|13433.07|13313.07|10
1651763420000|2022-05-05 15:10:20|13439.8|13319.8|13463.02|13343.02|13463.02|13343.02|13439.79|13319.79|10
1651763430000|2022-05-05 15:10:30|13465.92|13345.92|13504.09|13384.09|13504.09|13384.09|13464.87|13344.87|10
1651763440000|2022-05-05 15:10:40|13512.54|13392.54|13529.64|13409.64|13529.64|13409.64|13512.54|13392.54|10
1651763450000|2022-05-05 15:10:50|13540.6|13420.6|13540.7|13420.7|13540.7|13420.7|13537.26|13417.26|10
1651763460000|2022-05-05 15:11:00|13539.66|13419.66|13533.4|13413.4|13542.96|13422.96|13533.4|13413.4|10
1651763470000|2022-05-05 15:11:10|13532.57|13412.57|13528.52|13408.52|13532.87|13412.87|13524.99|13404.99|10
1651763480000|2022-05-05 15:11:20|13528.97|13408.97|13535.31|13415.31|13535.31|13415.31|13527.47|13407.47|10
1651763490000|2022-05-05 15:11:30|13536.67|13416.67|13550.28|13430.28|13550.28|13430.28|13536.05|13416.05|10
1651763500000|2022-05-05 15:11:40|13552.45|13432.45|13553.56|13433.56|13555.82|13435.82|13552.45|13432.45|10
1651763510000|2022-05-05 15:11:50|13553.98|13433.98|13547.66|13427.66|13553.98|13433.98|13544.88|13424.88|10
1651763520000|2022-05-05 15:12:00|13547.27|13427.27|13574.41|13454.41|13574.41|13454.41|13547.27|13427.27|10
1651763530000|2022-05-05 15:12:10|13578.31|13458.31|13593.31|13473.31|13595.61|13475.61|13578.31|13458.31|10
1651763540000|2022-05-05 15:12:20|13594.81|13474.81|13594.62|13474.62|13598.71|13478.71|13592.81|13472.81|10
1651763550000|2022-05-05 15:12:30|13595.29|13475.29|13594.71|13474.71|13595.59|13475.59|13593.04|13473.04|10
1651763560000|2022-05-05 15:12:40|13593.84|13473.84|13602.23|13482.23|13603.63|13483.63|13593.84|13473.84|10
1651763570000|2022-05-05 15:12:50|13602.45|13482.45|13611.11|13491.11|13612.19|13492.19|13602.45|13482.45|10
1651763580000|2022-05-05 15:13:00|13611.23|13491.23|13586.71|13466.71|13611.23|13491.23|13586.71|13466.71|10
1651763590000|2022-05-05 15:13:10|13586.06|13466.06|13577.19|13457.19|13586.06|13466.06|13577.19|13457.19|10
1651763600000|2022-05-05 15:13:20|13576|13456|13583.25|13463.25|13583.25|13463.25|13576|13456|10
1651763610000|2022-05-05 15:13:30|13583.76|13463.76|13589.11|13469.11|13591.49|13471.49|13583.76|13463.76|10
1651763620000|2022-05-05 15:13:40|13586.1|13466.1|13576.41|13456.41|13586.1|13466.1|13576.41|13456.41|10
1651763630000|2022-05-05 15:13:50|13573.52|13453.52|13574.67|13454.67|13581.48|13461.48|13573.39|13453.39|10
1651763640000|2022-05-05 15:14:00|13573.55|13453.55|13570.3|13450.3|13573.95|13453.95|13568.65|13448.65|10
1651763650000|2022-05-05 15:14:10|13567.3|13447.3|13544.45|13424.45|13567.3|13447.3|13544.45|13424.45|10
1651763660000|2022-05-05 15:14:20|13542.45|13422.45|13544.82|13424.82|13544.82|13424.82|13541.1|13421.1|10
1651763670000|2022-05-05 15:14:30|13545.1|13425.1|13546.16|13426.16|13548.64|13428.64|13545.1|13425.1|10
1651763680000|2022-05-05 15:14:40|13545.27|13425.27|13545.42|13425.42|13545.7|13425.7|13543.61|13423.61|10
1651763690000|2022-05-05 15:14:50|13545.06|13425.06|13543.69|13423.69|13545.06|13425.06|13542|13422|10
1651763700000|2022-05-05 15:15:00|13544.83|13424.83|13552.91|13432.91|13552.93|13432.93|13544.57|13424.57|10
1651763710000|2022-05-05 15:15:10|13552.83|13432.83|13548.92|13428.92|13552.83|13432.83|13548|13428|10
1651763720000|2022-05-05 15:15:20|13549.03|13429.03|13549.95|13429.95|13550.47|13430.47|13549.03|13429.03|10
1651763730000|2022-05-05 15:15:30|13550.18|13430.18|13550.23|13430.23|13551.26|13431.26|13549.97|13429.97|10
1651763740000|2022-05-05 15:15:40|13549.74|13429.74|13537.03|13417.03|13550.95|13430.95|13537.03|13417.03|10
1651763750000|2022-05-05 15:15:50|13533.93|13413.93|13524.17|13404.17|13533.93|13413.93|13524.17|13404.17|10
1651763760000|2022-05-05 15:16:00|13521.63|13401.63|13513.25|13393.25|13521.63|13401.63|13513.25|13393.25|10
1651763770000|2022-05-05 15:16:10|13512.81|13392.81|13510.99|13390.99|13513.22|13393.22|13510.99|13390.99|10
1651763780000|2022-05-05 15:16:20|13511.65|13391.65|13509.19|13389.19|13511.95|13391.95|13509.17|13389.17|10
1651763790000|2022-05-05 15:16:30|13508.84|13388.84|13503.34|13383.34|13508.84|13388.84|13503.34|13383.34|10
1651763800000|2022-05-05 15:16:40|13498.43|13378.43|13491.92|13371.92|13498.43|13378.43|13490.02|13370.02|10
1651763810000|2022-05-05 15:16:50|13491.3|13371.3|13490.85|13370.85|13491.37|13371.37|13489.74|13369.74|9
1651763820000|2022-05-05 15:17:00|13491.52|13371.52|13496.71|13376.71|13496.71|13376.71|13490.13|13370.13|10
1651763830000|2022-05-05 15:17:10|13496.5|13376.5|13500.78|13380.78|13500.86|13380.86|13495.12|13375.12|10
1651763840000|2022-05-05 15:17:20|13503.37|13383.37|13511.46|13391.46|13512.2|13392.2|13503.37|13383.37|10
1651763850000|2022-05-05 15:17:30|13514.59|13394.59|13527.29|13407.29|13527.29|13407.29|13514.59|13394.59|10
1651763860000|2022-05-05 15:17:40|13529.7|13409.7|13538.8|13418.8|13539.03|13419.03|13529.7|13409.7|10
1651763870000|2022-05-05 15:17:50|13537.64|13417.64|13542.12|13422.12|13542.43|13422.43|13536.92|13416.92|10
1651763880000|2022-05-05 15:18:00|13545.14|13425.14|13565.44|13445.44|13565.44|13445.44|13545.14|13425.14|10
1651763890000|2022-05-05 15:18:10|13566.08|13446.08|13571.91|13451.91|13571.91|13451.91|13566.08|13446.08|10
1651763900000|2022-05-05 15:18:20|13571.82|13451.82|13574.44|13454.44|13574.88|13454.88|13571.82|13451.82|10
1651763910000|2022-05-05 15:18:30|13574.5|13454.5|13576.76|13456.76|13576.76|13456.76|13574.5|13454.5|10
1651763920000|2022-05-05 15:18:40|13576.42|13456.42|13573.1|13453.1|13576.8|13456.8|13572.68|13452.68|10
1651763930000|2022-05-05 15:18:50|13571.23|13451.23|13571.18|13451.18|13571.77|13451.77|13570.04|13450.04|10
1651763940000|2022-05-05 15:19:00|13571.93|13451.93|13577.27|13457.27|13577.27|13457.27|13571.93|13451.93|10
1651763950000|2022-05-05 15:19:10|13578.26|13458.26|13580.34|13460.34|13581.36|13461.36|13578.26|13458.26|10
1651763960000|2022-05-05 15:19:20|13579.6|13459.6|13568.36|13448.36|13579.6|13459.6|13568.36|13448.36|10
1651763970000|2022-05-05 15:19:30|13568.13|13448.13|13560.93|13440.93|13568.13|13448.13|13560.93|13440.93|10
1651763980000|2022-05-05 15:19:40|13561.3|13441.3|13561.55|13441.55|13562.39|13442.39|13560.54|13440.54|10
1651763990000|2022-05-05 15:19:50|13558.93|13438.93|13553.67|13433.67|13558.93|13438.93|13553.67|13433.67|10
1651764000000|2022-05-05 15:20:00|13553.74|13433.74|13554.72|13434.72|13555.89|13435.89|13553.24|13433.24|10
1651764010000|2022-05-05 15:20:10|13555.74|13435.74|13546.95|13426.95|13555.74|13435.74|13546.95|13426.95|9
1651764020000|2022-05-05 15:20:20|13536.27|13416.27|13529.12|13409.12|13536.27|13416.27|13527.22|13407.22|10
1651764030000|2022-05-05 15:20:30|13526.2|13406.2|13524.25|13404.25|13526.44|13406.44|13524.25|13404.25|10
1651764040000|2022-05-05 15:20:40|13523.41|13403.41|13529.62|13409.62|13529.62|13409.62|13523.41|13403.41|10
1651764050000|2022-05-05 15:20:50|13529.72|13409.72|13535.27|13415.27|13536.27|13416.27|13529.72|13409.72|10
1651764060000|2022-05-05 15:21:00|13534.32|13414.32|13527.32|13407.32|13534.32|13414.32|13527.32|13407.32|10
1651764070000|2022-05-05 15:21:10|13526.62|13406.62|13525.47|13405.47|13526.62|13406.62|13523.41|13403.41|10
1651764080000|2022-05-05 15:21:20|13525.19|13405.19|13529.37|13409.37|13530.26|13410.26|13525.19|13405.19|10
1651764090000|2022-05-05 15:21:30|13529.67|13409.67|13534.42|13414.42|13534.42|13414.42|13529.67|13409.67|10
1651764100000|2022-05-05 15:21:40|13534.28|13414.28|13539.67|13419.67|13539.96|13419.96|13534.28|13414.28|10
1651764110000|2022-05-05 15:21:50|13540.68|13420.68|13541.23|13421.23|13543.48|13423.48|13540.53|13420.53|9
1651764120000|2022-05-05 15:22:00|13540.66|13420.66|13542.24|13422.24|13542.24|13422.24|13540.66|13420.66|10
1651764130000|2022-05-05 15:22:10|13544.97|13424.97|13551.2|13431.2|13551.2|13431.2|13544.97|13424.97|10
1651764140000|2022-05-05 15:22:20|13551.53|13431.53|13554.77|13434.77|13554.77|13434.77|13551.53|13431.53|10
1651764150000|2022-05-05 15:22:30|13554.35|13434.35|13554.11|13434.11|13554.8|13434.8|13553.93|13433.93|10
1651764160000|2022-05-05 15:22:40|13554.28|13434.28|13550.44|13430.44|13554.84|13434.84|13550.44|13430.44|10
1651764170000|2022-05-05 15:22:50|13549.57|13429.57|13541.93|13421.93|13549.57|13429.57|13541.93|13421.93|10
1651764180000|2022-05-05 15:23:00|13541.68|13421.68|13540.41|13420.41|13542.13|13422.13|13539.07|13419.07|10
1651764190000|2022-05-05 15:23:10|13540.14|13420.14|13531.92|13411.92|13540.14|13420.14|13531.92|13411.92|10
1651764200000|2022-05-05 15:23:20|13530.45|13410.45|13519.94|13399.94|13530.45|13410.45|13519.73|13399.73|10
1651764210000|2022-05-05 15:23:30|13519.6|13399.6|13516.76|13396.76|13519.6|13399.6|13516.76|13396.76|10
1651764220000|2022-05-05 15:23:40|13517.05|13397.05|13518.56|13398.56|13518.81|13398.81|13516.73|13396.73|10
1651764230000|2022-05-05 15:23:50|13517.98|13397.98|13512.91|13392.91|13517.99|13397.99|13512.91|13392.91|10
1651764240000|2022-05-05 15:24:00|13512.57|13392.57|13512.46|13392.46|13514.38|13394.38|13512.01|13392.01|10
1651764250000|2022-05-05 15:24:10|13511.64|13391.64|13510.99|13390.99|13512.45|13392.45|13509.71|13389.71|10
1651764260000|2022-05-05 15:24:20|13509|13389|13496.93|13376.93|13510.28|13390.28|13496.93|13376.93|10
1651764270000|2022-05-05 15:24:30|13496.71|13376.71|13486.1|13366.1|13496.71|13376.71|13486.1|13366.1|10
1651764280000|2022-05-05 15:24:40|13485.64|13365.64|13483.51|13363.51|13486.01|13366.01|13482.17|13362.17|10
1651764290000|2022-05-05 15:24:50|13483.64|13363.64|13476.5|13356.5|13484.21|13364.21|13476.5|13356.5|10
1651764300000|2022-05-05 15:25:00|13475.94|13355.94|13473.69|13353.69|13476.37|13356.37|13473.62|13353.62|10
1651764310000|2022-05-05 15:25:10|13475.11|13355.11|13475.96|13355.96|13477.53|13357.53|13475.11|13355.11|10
1651764320000|2022-05-05 15:25:20|13475.91|13355.91|13479.7|13359.7|13479.7|13359.7|13475.67|13355.67|10
1651764330000|2022-05-05 15:25:30|13479.48|13359.48|13472.17|13352.17|13479.48|13359.48|13472.17|13352.17|10
1651764340000|2022-05-05 15:25:40|13471.29|13351.29|13463.04|13343.04|13471.29|13351.29|13460.13|13340.13|10
1651764350000|2022-05-05 15:25:50|13458.2|13338.2|13452.11|13332.11|13458.2|13338.2|13451.36|13331.36|10
1651764360000|2022-05-05 15:26:00|13451.13|13331.13|13437.4|13317.4|13451.13|13331.13|13437.33|13317.33|10
1651764370000|2022-05-05 15:26:10|13437.81|13317.81|13442.96|13322.96|13443.33|13323.33|13437.81|13317.81|10
1651764380000|2022-05-05 15:26:20|13445.3|13325.3|13454.83|13334.83|13454.83|13334.83|13445.3|13325.3|10
1651764390000|2022-05-05 15:26:30|13455.22|13335.22|13473.5|13353.5|13473.5|13353.5|13455.22|13335.22|10
1651764400000|2022-05-05 15:26:40|13475.74|13355.74|13468.35|13348.35|13475.98|13355.98|13468.35|13348.35|10
1651764410000|2022-05-05 15:26:50|13465.66|13345.66|13454.82|13334.82|13465.66|13345.66|13454.82|13334.82|10
1651764420000|2022-05-05 15:27:00|13453.85|13333.85|13440.87|13320.87|13454.41|13334.41|13440.57|13320.57|9
1651764430000|2022-05-05 15:27:10|13441.21|13321.21|13435.57|13315.57|13445|13325|13435.39|13315.39|10
1651764440000|2022-05-05 15:27:20|13432.88|13312.88|13435.7|13315.7|13435.7|13315.7|13422.91|13302.91|10
1651764450000|2022-05-05 15:27:30|13439.18|13319.18|13442.67|13322.67|13444.28|13324.28|13439.18|13319.18|10
1651764460000|2022-05-05 15:27:40|13442.98|13322.98|13442.16|13322.16|13442.98|13322.98|13440.03|13320.03|10
1651764470000|2022-05-05 15:27:50|13442.29|13322.29|13440.79|13320.79|13443.45|13323.45|13440.79|13320.79|10
1651764480000|2022-05-05 15:28:00|13440.96|13320.96|13443.48|13323.48|13443.48|13323.48|13440.71|13320.71|10
1651764490000|2022-05-05 15:28:10|13443.41|13323.41|13447.07|13327.07|13448.07|13328.07|13443.41|13323.41|10
1651764500000|2022-05-05 15:28:20|13447.18|13327.18|13438.65|13318.65|13449.12|13329.12|13438.65|13318.65|10
1651764510000|2022-05-05 15:28:30|13438.58|13318.58|13432.18|13312.18|13438.58|13318.58|13431.33|13311.33|10
1651764520000|2022-05-05 15:28:40|13431.87|13311.87|13428.03|13308.03|13431.87|13311.87|13427.17|13307.17|10
1651764530000|2022-05-05 15:28:50|13424.9|13304.9|13421.14|13301.14|13425.47|13305.47|13420.95|13300.95|10
1651764540000|2022-05-05 15:29:00|13420.97|13300.97|13422.27|13302.27|13424.15|13304.15|13419.75|13299.75|10
1651764550000|2022-05-05 15:29:10|13419.92|13299.92|13416.19|13296.19|13421.92|13301.92|13416.19|13296.19|10
1651764560000|2022-05-05 15:29:20|13417.67|13297.67|13417.87|13297.87|13418.17|13298.17|13416.93|13296.93|10
1651764570000|2022-05-05 15:29:30|13418.42|13298.42|13425.45|13305.45|13425.45|13305.45|13418.42|13298.42|10
1651764580000|2022-05-05 15:29:40|13426.27|13306.27|13429.88|13309.88|13431.88|13311.88|13426.27|13306.27|10
1651764590000|2022-05-05 15:29:50|13430.76|13310.76|13436.1|13316.1|13436.1|13316.1|13430.76|13310.76|10
1651764600000|2022-05-05 15:30:00|13436.6|13316.6|13445.65|13325.65|13445.65|13325.65|13436.6|13316.6|10
1651764610000|2022-05-05 15:30:10|13445.46|13325.46|13440.77|13320.77|13445.46|13325.46|13440.13|13320.13|10
1651764620000|2022-05-05 15:30:20|13440.51|13320.51|13441.88|13321.88|13441.88|13321.88|13439.82|13319.82|10
1651764630000|2022-05-05 15:30:30|13444.1|13324.1|13443.13|13323.13|13444.95|13324.95|13442.41|13322.41|10
1651764640000|2022-05-05 15:30:40|13441.7|13321.7|13436.32|13316.32|13441.7|13321.7|13436.2|13316.2|10
1651764650000|2022-05-05 15:30:50|13436.07|13316.07|13430.83|13310.83|13436.07|13316.07|13430.54|13310.54|10
1651764660000|2022-05-05 15:31:00|13430.23|13310.23|13424.69|13304.69|13430.45|13310.45|13424.67|13304.67|10
1651764670000|2022-05-05 15:31:10|13424.41|13304.41|13422.03|13302.03|13424.41|13304.41|13421.8|13301.8|10
1651764680000|2022-05-05 15:31:20|13422.17|13302.17|13428.12|13308.12|13428.25|13308.25|13421.93|13301.93|10
1651764690000|2022-05-05 15:31:30|13429.61|13309.61|13431.75|13311.75|13433.02|13313.02|13429.61|13309.61|10
1651764700000|2022-05-05 15:31:40|13432.41|13312.41|13435.8|13315.8|13435.8|13315.8|13431.97|13311.97|10
1651764710000|2022-05-05 15:31:50|13435.61|13315.61|13438.88|13318.88|13440.9|13320.9|13435.61|13315.61|10
1651764720000|2022-05-05 15:32:00|13439.33|13319.33|13454.46|13334.46|13454.46|13334.46|13439.33|13319.33|10
1651764730000|2022-05-05 15:32:10|13457|13337|13476.27|13356.27|13476.27|13356.27|13457|13337|10
1651764740000|2022-05-05 15:32:20|13477.75|13357.75|13496.93|13376.93|13496.93|13376.93|13477.75|13357.75|10
1651764750000|2022-05-05 15:32:30|13498.6|13378.6|13504.57|13384.57|13507.89|13387.89|13498.6|13378.6|10
1651764760000|2022-05-05 15:32:40|13499.03|13379.03|13496.05|13376.05|13499.03|13379.03|13483.45|13363.45|10
1651764770000|2022-05-05 15:32:50|13495.03|13375.03|13492.02|13372.02|13495.03|13375.03|13488.31|13368.31|10
1651764780000|2022-05-05 15:33:00|13493.39|13373.39|13502.31|13382.31|13502.31|13382.31|13493.39|13373.39|10
1651764790000|2022-05-05 15:33:10|13502.14|13382.14|13503.01|13383.01|13503.22|13383.22|13500.72|13380.72|10
1651764800000|2022-05-05 15:33:20|13503.93|13383.93|13507.12|13387.12|13507.54|13387.54|13503.93|13383.93|10
1651764810000|2022-05-05 15:33:30|13506.46|13386.46|13503.34|13383.34|13506.48|13386.48|13503.34|13383.34|10
1651764820000|2022-05-05 15:33:40|13503.3|13383.3|13485.74|13365.74|13503.3|13383.3|13485.74|13365.74|10
1651764830000|2022-05-05 15:33:50|13487.24|13367.24|13491.71|13371.71|13491.71|13371.71|13487.24|13367.24|10
1651764840000|2022-05-05 15:34:00|13489.46|13369.46|13479.79|13359.79|13489.46|13369.46|13478.8|13358.8|10
1651764850000|2022-05-05 15:34:10|13479.24|13359.24|13480.54|13360.54|13480.54|13360.54|13479.24|13359.24|10
1651764860000|2022-05-05 15:34:20|13480.33|13360.33|13473.76|13353.76|13480.54|13360.54|13472.85|13352.85|10
1651764870000|2022-05-05 15:34:30|13474.26|13354.26|13474.65|13354.65|13476.05|13356.05|13474.26|13354.26|10
1651764880000|2022-05-05 15:34:40|13473.86|13353.86|13471.77|13351.77|13473.86|13353.86|13471.27|13351.27|10
1651764890000|2022-05-05 15:34:50|13471.33|13351.33|13474.17|13354.17|13474.17|13354.17|13471.33|13351.33|10
1651764900000|2022-05-05 15:35:00|13474.57|13354.57|13471.93|13351.93|13474.73|13354.73|13471.93|13351.93|9
1651764910000|2022-05-05 15:35:10|13471.6|13351.6|13469.22|13349.22|13471.6|13351.6|13468.63|13348.63|10
1651764920000|2022-05-05 15:35:20|13470.1|13350.1|13472.63|13352.63|13472.63|13352.63|13469.9|13349.9|10
1651764930000|2022-05-05 15:35:30|13471.68|13351.68|13473.41|13353.41|13473.94|13353.94|13469.78|13349.78|10
1651764940000|2022-05-05 15:35:40|13473.53|13353.53|13473.92|13353.92|13476.07|13356.07|13473.21|13353.21|10
1651764950000|2022-05-05 15:35:50|13473.13|13353.13|13471.44|13351.44|13473.26|13353.26|13471.44|13351.44|10
1651764960000|2022-05-05 15:36:00|13471.94|13351.94|13472.2|13352.2|13472.68|13352.68|13470.79|13350.79|9
1651764970000|2022-05-05 15:36:10|13472.15|13352.15|13471.39|13351.39|13472.15|13352.15|13471.07|13351.07|8
1651764980000|2022-05-05 15:36:20|13470.88|13350.88|13469.27|13349.27|13471.57|13351.57|13469.27|13349.27|10
1651764990000|2022-05-05 15:36:30|13471.59|13351.59|13474.65|13354.65|13476.9|13356.9|13471.59|13351.59|10
1651765000000|2022-05-05 15:36:40|13474.83|13354.83|13481.64|13361.64|13481.64|13361.64|13474.48|13354.48|10
1651765010000|2022-05-05 15:36:50|13481.75|13361.75|13492.92|13372.92|13492.92|13372.92|13481.75|13361.75|10
1651765020000|2022-05-05 15:37:00|13492.52|13372.52|13494.45|13374.45|13494.63|13374.63|13492.52|13372.52|10
1651765030000|2022-05-05 15:37:10|13495.56|13375.56|13503.81|13383.81|13503.81|13383.81|13495.56|13375.56|10
1651765040000|2022-05-05 15:37:20|13503.86|13383.86|13506.96|13386.96|13507.29|13387.29|13503.86|13383.86|10
1651765050000|2022-05-05 15:37:30|13506.94|13386.94|13508.16|13388.16|13508.16|13388.16|13506.76|13386.76|10
1651765060000|2022-05-05 15:37:40|13508.38|13388.38|13511.35|13391.35|13511.35|13391.35|13508.38|13388.38|10
1651765070000|2022-05-05 15:37:50|13512.29|13392.29|13510.59|13390.59|13512.29|13392.29|13510.59|13390.59|9
1651765080000|2022-05-05 15:38:00|13510.62|13390.62|13516.14|13396.14|13516.14|13396.14|13510.62|13390.62|9
1651765090000|2022-05-05 15:38:10|13515.54|13395.54|13509.8|13389.8|13515.54|13395.54|13509.8|13389.8|10
1651765100000|2022-05-05 15:38:20|13509.48|13389.48|13506.43|13386.43|13513.97|13393.97|13503.57|13383.57|10
1651765110000|2022-05-05 15:38:30|13506.08|13386.08|13508.87|13388.87|13508.87|13388.87|13506.08|13386.08|10
1651765120000|2022-05-05 15:38:40|13508.83|13388.83|13506.79|13386.79|13509.01|13389.01|13506.51|13386.51|9
1651765130000|2022-05-05 15:38:50|13506.58|13386.58|13509.53|13389.53|13509.53|13389.53|13506.35|13386.35|9
1651765140000|2022-05-05 15:39:00|13511.26|13391.26|13516.31|13396.31|13516.38|13396.38|13511.26|13391.26|10
1651765150000|2022-05-05 15:39:10|13516.26|13396.26|13519.52|13399.52|13520.02|13400.02|13516.26|13396.26|10
1651765160000|2022-05-05 15:39:20|13520.36|13400.36|13520.45|13400.45|13520.83|13400.83|13517.72|13397.72|10
1651765170000|2022-05-05 15:39:30|13519.73|13399.73|13513.25|13393.25|13519.73|13399.73|13513.25|13393.25|10
1651765180000|2022-05-05 15:39:40|13512.26|13392.26|13507.58|13387.58|13512.26|13392.26|13507.57|13387.57|10
1651765190000|2022-05-05 15:39:50|13507.42|13387.42|13503.68|13383.68|13507.42|13387.42|13503.68|13383.68|10
1651765200000|2022-05-05 15:40:00|13503.01|13383.01|13504.47|13384.47|13504.47|13384.47|13501.68|13381.68|10
1651765210000|2022-05-05 15:40:10|13504.61|13384.61|13505.56|13385.56|13506.9|13386.9|13504.61|13384.61|10
1651765220000|2022-05-05 15:40:20|13505.57|13385.57|13503.44|13383.44|13505.57|13385.57|13503.04|13383.04|10
1651765230000|2022-05-05 15:40:30|13503.75|13383.75|13504.93|13384.93|13505.44|13385.44|13503.52|13383.52|9
1651765240000|2022-05-05 15:40:40|13504.29|13384.29|13506.34|13386.34|13506.37|13386.37|13504.29|13384.29|10
1651765250000|2022-05-05 15:40:50|13506.25|13386.25|13509.81|13389.81|13509.81|13389.81|13506.25|13386.25|9
1651765260000|2022-05-05 15:41:00|13509.67|13389.67|13507.41|13387.41|13510.45|13390.45|13507.18|13387.18|10
1651765270000|2022-05-05 15:41:10|13506.94|13386.94|13504.17|13384.17|13506.94|13386.94|13504.17|13384.17|10
1651765280000|2022-05-05 15:41:20|13505.18|13385.18|13503.05|13383.05|13505.79|13385.79|13503.05|13383.05|10
1651765290000|2022-05-05 15:41:30|13501.69|13381.69|13498.83|13378.83|13501.69|13381.69|13498.38|13378.38|10
1651765300000|2022-05-05 15:41:40|13499.05|13379.05|13500.72|13380.72|13500.72|13380.72|13498.6|13378.6|10
1651765310000|2022-05-05 15:41:50|13500.93|13380.93|13499.58|13379.58|13500.93|13380.93|13499.34|13379.34|9
1651765320000|2022-05-05 15:42:00|13499.17|13379.17|13497.66|13377.66|13499.72|13379.72|13497.64|13377.64|10
1651765330000|2022-05-05 15:42:10|13497.77|13377.77|13495.84|13375.84|13498.47|13378.47|13495.09|13375.09|10
1651765340000|2022-05-05 15:42:20|13496.92|13376.92|13498.42|13378.42|13499.57|13379.57|13496.92|13376.92|10
1651765350000|2022-05-05 15:42:30|13497.4|13377.4|13491.59|13371.59|13497.4|13377.4|13491.59|13371.59|10
1651765360000|2022-05-05 15:42:40|13491.75|13371.75|13491.26|13371.26|13492.55|13372.55|13490.65|13370.65|10
1651765370000|2022-05-05 15:42:50|13489.35|13369.35|13478.09|13358.09|13489.35|13369.35|13478.09|13358.09|10
1651765380000|2022-05-05 15:43:00|13477.49|13357.49|13473.33|13353.33|13477.49|13357.49|13473.06|13353.06|10
1651765390000|2022-05-05 15:43:10|13472.89|13352.89|13469.31|13349.31|13472.89|13352.89|13469.31|13349.31|10
1651765400000|2022-05-05 15:43:20|13469.05|13349.05|13467.03|13347.03|13469.05|13349.05|13467.02|13347.02|10
1651765410000|2022-05-05 15:43:30|13467.01|13347.01|13470.39|13350.39|13471.31|13351.31|13467.01|13347.01|9
1651765420000|2022-05-05 15:43:40|13470.32|13350.32|13463.83|13343.83|13470.32|13350.32|13463.83|13343.83|10
1651765430000|2022-05-05 15:43:50|13463.35|13343.35|13462.73|13342.73|13464.9|13344.9|13462.32|13342.32|10
1651765440000|2022-05-05 15:44:00|13462.35|13342.35|13462.11|13342.11|13462.35|13342.35|13460.5|13340.5|10
1651765450000|2022-05-05 15:44:10|13462.45|13342.45|13464.03|13344.03|13464.51|13344.51|13462.45|13342.45|10
1651765460000|2022-05-05 15:44:20|13463.41|13343.41|13460.09|13340.09|13463.75|13343.75|13459.57|13339.57|10
1651765470000|2022-05-05 15:44:30|13460.03|13340.03|13457.5|13337.5|13460.06|13340.06|13457.5|13337.5|10
1651765480000|2022-05-05 15:44:40|13457.4|13337.4|13457|13337|13457.44|13337.44|13456.93|13336.93|10
1651765490000|2022-05-05 15:44:50|13456.47|13336.47|13455.76|13335.76|13456.69|13336.69|13454.69|13334.69|10
1651765500000|2022-05-05 15:45:00|13456|13336|13452.77|13332.77|13456|13336|13452.73|13332.73|10
1651765510000|2022-05-05 15:45:10|13453|13333|13453.05|13333.05|13453.44|13333.44|13452.51|13332.51|10
1651765520000|2022-05-05 15:45:20|13453.58|13333.58|13453.62|13333.62|13453.67|13333.67|13453.04|13333.04|10
1651765530000|2022-05-05 15:45:30|13452.88|13332.88|13447.81|13327.81|13453.42|13333.42|13447.81|13327.81|10
1651765540000|2022-05-05 15:45:40|13448.1|13328.1|13448.82|13328.82|13449|13329|13447.27|13327.27|10
1651765550000|2022-05-05 15:45:50|13449.01|13329.01|13446.13|13326.13|13449.01|13329.01|13446.13|13326.13|10
1651765560000|2022-05-05 15:46:00|13445.69|13325.69|13442.93|13322.93|13445.69|13325.69|13442.93|13322.93|10
1651765570000|2022-05-05 15:46:10|13442.15|13322.15|13440.18|13320.18|13442.26|13322.26|13440.08|13320.08|10
1651765580000|2022-05-05 15:46:20|13439.95|13319.95|13441.43|13321.43|13442.05|13322.05|13439.95|13319.95|10
1651765590000|2022-05-05 15:46:30|13441.25|13321.25|13441.16|13321.16|13441.79|13321.79|13440.73|13320.73|10
1651765600000|2022-05-05 15:46:40|13441.18|13321.18|13440.26|13320.26|13441.63|13321.63|13439.88|13319.88|10
1651765610000|2022-05-05 15:46:50|13439.37|13319.37|13436.15|13316.15|13439.37|13319.37|13436.15|13316.15|10
1651765620000|2022-05-05 15:47:00|13436.02|13316.02|13432.11|13312.11|13436.02|13316.02|13432.11|13312.11|10
1651765630000|2022-05-05 15:47:10|13432.35|13312.35|13431.12|13311.12|13433.04|13313.04|13431.12|13311.12|10
1651765640000|2022-05-05 15:47:20|13430.45|13310.45|13427.38|13307.38|13432.15|13312.15|13426.57|13306.57|9
1651765650000|2022-05-05 15:47:30|13427.4|13307.4|13422.25|13302.25|13427.4|13307.4|13422.25|13302.25|10
1651765660000|2022-05-05 15:47:40|13422.67|13302.67|13421.48|13301.48|13423.18|13303.18|13421.39|13301.39|10
1651765670000|2022-05-05 15:47:50|13422.33|13302.33|13428.89|13308.89|13428.89|13308.89|13421.52|13301.52|10
1651765680000|2022-05-05 15:48:00|13430.68|13310.68|13433.19|13313.19|13437.73|13317.73|13430.68|13310.68|10
1651765690000|2022-05-05 15:48:10|13433.07|13313.07|13425.75|13305.75|13433.07|13313.07|13425.75|13305.75|10
1651765700000|2022-05-05 15:48:20|13425.87|13305.87|13421.92|13301.92|13425.87|13305.87|13421.34|13301.34|10
1651765710000|2022-05-05 15:48:30|13421.38|13301.38|13420.21|13300.21|13422.15|13302.15|13419.86|13299.86|10
1651765720000|2022-05-05 15:48:40|13419.98|13299.98|13417.24|13297.24|13421.06|13301.06|13417.24|13297.24|10
1651765730000|2022-05-05 15:48:50|13417.45|13297.45|13415.18|13295.18|13417.52|13297.52|13415.18|13295.18|10
1651765740000|2022-05-05 15:49:00|13415.33|13295.33|13413.55|13293.55|13415.33|13295.33|13412.49|13292.49|10
1651765750000|2022-05-05 15:49:10|13412.86|13292.86|13412.98|13292.98|13414.33|13294.33|13412.86|13292.86|10
1651765760000|2022-05-05 15:49:20|13412.27|13292.27|13409.73|13289.73|13412.27|13292.27|13409.55|13289.55|10
1651765770000|2022-05-05 15:49:30|13410.09|13290.09|13406.21|13286.21|13410.09|13290.09|13406.21|13286.21|9
1651765780000|2022-05-05 15:49:40|13405.88|13285.88|13401.9|13281.9|13405.88|13285.88|13401.9|13281.9|10
1651765790000|2022-05-05 15:49:50|13401.94|13281.94|13402.06|13282.06|13402.11|13282.11|13400.03|13280.03|10
1651765800000|2022-05-05 15:50:00|13401.85|13281.85|13399.7|13279.7|13401.85|13281.85|13399.01|13279.01|10
1651765810000|2022-05-05 15:50:10|13398.67|13278.67|13390.82|13270.82|13398.67|13278.67|13390.82|13270.82|10
1651765820000|2022-05-05 15:50:20|13391.02|13271.02|13385.13|13265.13|13391.02|13271.02|13385.13|13265.13|10
1651765830000|2022-05-05 15:50:30|13384.99|13264.99|13369.84|13249.84|13384.99|13264.99|13369.84|13249.84|10
1651765840000|2022-05-05 15:50:40|13369.59|13249.59|13357.24|13237.24|13369.59|13249.59|13357.24|13237.24|10
1651765850000|2022-05-05 15:50:50|13355.96|13235.96|13354.68|13234.68|13355.96|13235.96|13353.82|13233.82|10
1651765860000|2022-05-05 15:51:00|13352.34|13232.34|13348.51|13228.51|13352.34|13232.34|13348.42|13228.42|10
1651765870000|2022-05-05 15:51:10|13347.79|13227.79|13352.58|13232.58|13352.58|13232.58|13347.79|13227.79|10
1651765880000|2022-05-05 15:51:20|13353.04|13233.04|13354.44|13234.44|13356.02|13236.02|13353.04|13233.04|10
1651765890000|2022-05-05 15:51:30|13356.64|13236.64|13361.01|13241.01|13361.01|13241.01|13356.12|13236.12|10
1651765900000|2022-05-05 15:51:40|13361.24|13241.24|13362.18|13242.18|13362.18|13242.18|13360.81|13240.81|10
1651765910000|2022-05-05 15:51:50|13362.07|13242.07|13362.16|13242.16|13363.65|13243.65|13361.87|13241.87|10
1651765920000|2022-05-05 15:52:00|13362.09|13242.09|13359.49|13239.49|13362.29|13242.29|13359.39|13239.39|10
1651765930000|2022-05-05 15:52:10|13358.63|13238.63|13347.25|13227.25|13358.63|13238.63|13347.25|13227.25|10
1651765940000|2022-05-05 15:52:20|13346.59|13226.59|13334.24|13214.24|13346.88|13226.88|13334.24|13214.24|10
1651765950000|2022-05-05 15:52:30|13332.83|13212.83|13326.09|13206.09|13332.83|13212.83|13324.55|13204.55|10
1651765960000|2022-05-05 15:52:40|13326.02|13206.02|13322.16|13202.16|13328.04|13208.04|13322.16|13202.16|10
1651765970000|2022-05-05 15:52:50|13321.81|13201.81|13315.9|13195.9|13322.33|13202.33|13315.9|13195.9|8
1651765980000|2022-05-05 15:53:00|13315.52|13195.52|13302.56|13182.56|13315.52|13195.52|13302.56|13182.56|10
1651765990000|2022-05-05 15:53:10|13299.66|13179.66|13297.03|13177.03|13299.66|13179.66|13292.19|13172.19|10
1651766000000|2022-05-05 15:53:20|13297.14|13177.14|13315.63|13195.63|13315.63|13195.63|13297.14|13177.14|10
1651766010000|2022-05-05 15:53:30|13315.84|13195.84|13310.5|13190.5|13315.84|13195.84|13310.5|13190.5|10
1651766020000|2022-05-05 15:53:40|13309.35|13189.35|13309.83|13189.83|13310.17|13190.17|13307.84|13187.84|10
1651766030000|2022-05-05 15:53:50|13309.95|13189.95|13315.95|13195.95|13315.95|13195.95|13309.95|13189.95|10
1651766040000|2022-05-05 15:54:00|13316.34|13196.34|13311.21|13191.21|13316.34|13196.34|13311.21|13191.21|10
1651766050000|2022-05-05 15:54:10|13311.02|13191.02|13310.43|13190.43|13311.02|13191.02|13310.11|13190.11|10
1651766060000|2022-05-05 15:54:20|13309.99|13189.99|13307.17|13187.17|13310.18|13190.18|13307.07|13187.07|10
1651766070000|2022-05-05 15:54:30|13306.59|13186.59|13300.76|13180.76|13307.12|13187.12|13300.76|13180.76|10
1651766080000|2022-05-05 15:54:40|13299.49|13179.49|13292.32|13172.32|13299.62|13179.62|13292.32|13172.32|10
1651766090000|2022-05-05 15:54:50|13291.11|13171.11|13280.54|13160.54|13291.11|13171.11|13280.54|13160.54|10
1651766100000|2022-05-05 15:55:00|13280.44|13160.44|13278.33|13158.33|13280.91|13160.91|13278.33|13158.33|10
1651766110000|2022-05-05 15:55:10|13277.7|13157.7|13271.57|13151.57|13277.79|13157.79|13271.57|13151.57|10
1651766120000|2022-05-05 15:55:20|13271.27|13151.27|13280.11|13160.11|13280.11|13160.11|13271.27|13151.27|9
1651766130000|2022-05-05 15:55:30|13280.06|13160.06|13285.39|13165.39|13285.39|13165.39|13280.06|13160.06|10
1651766140000|2022-05-05 15:55:40|13287.58|13167.58|13295.96|13175.96|13296.08|13176.08|13287.58|13167.58|10
1651766150000|2022-05-05 15:55:50|13297.06|13177.06|13302.06|13182.06|13302.06|13182.06|13297.06|13177.06|10
1651766160000|2022-05-05 15:56:00|13303.45|13183.45|13306.15|13186.15|13306.15|13186.15|13303.45|13183.45|10
1651766170000|2022-05-05 15:56:10|13305.94|13185.94|13309.52|13189.52|13309.97|13189.97|13305.94|13185.94|9
1651766180000|2022-05-05 15:56:20|13309.93|13189.93|13312.76|13192.76|13312.76|13192.76|13309.14|13189.14|10
1651766190000|2022-05-05 15:56:30|13312.13|13192.13|13314.95|13194.95|13315.85|13195.85|13312.13|13192.13|10
1651766200000|2022-05-05 15:56:40|13314.94|13194.94|13317.1|13197.1|13317.1|13197.1|13314.6|13194.6|10
1651766210000|2022-05-05 15:56:50|13317.71|13197.71|13335.08|13215.08|13335.08|13215.08|13317.71|13197.71|10
1651766220000|2022-05-05 15:57:00|13335.45|13215.45|13357.2|13237.2|13358.16|13238.16|13335.45|13215.45|10
1651766230000|2022-05-05 15:57:10|13359.59|13239.59|13370.63|13250.63|13370.63|13250.63|13356.19|13236.19|10
1651766240000|2022-05-05 15:57:20|13371.7|13251.7|13383.32|13263.32|13383.51|13263.51|13371.7|13251.7|10
1651766250000|2022-05-05 15:57:30|13384.82|13264.82|13376.11|13256.11|13385.16|13265.16|13376.11|13256.11|10
1651766260000|2022-05-05 15:57:40|13374.99|13254.99|13373.98|13253.98|13374.99|13254.99|13373.4|13253.4|10
1651766270000|2022-05-05 15:57:50|13374.03|13254.03|13376.38|13256.38|13377.66|13257.66|13373.37|13253.37|10
1651766280000|2022-05-05 15:58:00|13376.68|13256.68|13375.67|13255.67|13377.1|13257.1|13370.29|13250.29|10
1651766290000|2022-05-05 15:58:10|13376.74|13256.74|13370.18|13250.18|13377.27|13257.27|13367.51|13247.51|10
1651766300000|2022-05-05 15:58:20|13370.61|13250.61|13374.4|13254.4|13375.26|13255.26|13370.31|13250.31|10
1651766310000|2022-05-05 15:58:30|13374.73|13254.73|13376.46|13256.46|13376.81|13256.81|13373.87|13253.87|10
1651766320000|2022-05-05 15:58:40|13376.55|13256.55|13381.99|13261.99|13381.99|13261.99|13376.55|13256.55|10
1651766330000|2022-05-05 15:58:50|13382.39|13262.39|13381.74|13261.74|13383.49|13263.49|13381.74|13261.74|10
1651766340000|2022-05-05 15:59:00|13382.04|13262.04|13381.41|13261.41|13382.04|13262.04|13380.22|13260.22|10
1651766350000|2022-05-05 15:59:10|13380.73|13260.73|13379.91|13259.91|13380.73|13260.73|13379.3|13259.3|10
1651766360000|2022-05-05 15:59:20|13379.86|13259.86|13375.17|13255.17|13379.86|13259.86|13375.17|13255.17|10
1651766370000|2022-05-05 15:59:30|13374.62|13254.62|13368.45|13248.45|13375.25|13255.25|13368.45|13248.45|10
1651766380000|2022-05-05 15:59:40|13368.51|13248.51|13367.08|13247.08|13368.51|13248.51|13366.54|13246.54|10
1651766390000|2022-05-05 15:59:50|13367.13|13247.13|13369.18|13249.18|13369.41|13249.41|13367.13|13247.13|10
1651766400000|2022-05-05 16:00:00|13368.69|13248.69|13364.17|13244.17|13368.69|13248.69|13364.17|13244.17|10
1651766410000|2022-05-05 16:00:10|13363.61|13243.61|13358.61|13238.61|13363.61|13243.61|13358.61|13238.61|10
1651766420000|2022-05-05 16:00:20|13358.56|13238.56|13355.21|13235.21|13358.64|13238.64|13355.21|13235.21|10
1651766430000|2022-05-05 16:00:30|13356.44|13236.44|13344.2|13224.2|13356.44|13236.44|13344.2|13224.2|10
1651766440000|2022-05-05 16:00:40|13344.52|13224.52|13339.92|13219.92|13344.52|13224.52|13339.79|13219.79|10
1651766450000|2022-05-05 16:00:50|13340.01|13220.01|13341.52|13221.52|13341.75|13221.75|13338.95|13218.95|10
1651766460000|2022-05-05 16:01:00|13341.68|13221.68|13335.05|13215.05|13341.68|13221.68|13335.05|13215.05|10
1651766470000|2022-05-05 16:01:10|13333.75|13213.75|13330.95|13210.95|13334.29|13214.29|13330.82|13210.82|10
1651766480000|2022-05-05 16:01:20|13330.92|13210.92|13331.54|13211.54|13332.66|13212.66|13330.75|13210.75|10
1651766490000|2022-05-05 16:01:30|13330.68|13210.68|13333.41|13213.41|13334.06|13214.06|13330.31|13210.31|10
1651766500000|2022-05-05 16:01:40|13333.46|13213.46|13328.17|13208.17|13333.46|13213.46|13328.04|13208.04|10
1651766510000|2022-05-05 16:01:50|13328.43|13208.43|13328.66|13208.66|13329.52|13209.52|13328.43|13208.43|10
1651766520000|2022-05-05 16:02:00|13328.62|13208.62|13326.31|13206.31|13328.62|13208.62|13326.31|13206.31|10
1651766530000|2022-05-05 16:02:10|13326.75|13206.75|13323.96|13203.96|13326.75|13206.75|13323.96|13203.96|10
1651766540000|2022-05-05 16:02:20|13323.59|13203.59|13324.63|13204.63|13325.28|13205.28|13322.75|13202.75|9
1651766550000|2022-05-05 16:02:30|13324.45|13204.45|13326.53|13206.53|13326.53|13206.53|13323.66|13203.66|10
1651766560000|2022-05-05 16:02:40|13326.29|13206.29|13338.81|13218.81|13338.81|13218.81|13326.29|13206.29|10
1651766570000|2022-05-05 16:02:50|13339.85|13219.85|13343.43|13223.43|13343.43|13223.43|13339.4|13219.4|10
1651766580000|2022-05-05 16:03:00|13343.57|13223.57|13340.61|13220.61|13344.18|13224.18|13340.61|13220.61|10
1651766590000|2022-05-05 16:03:10|13340.91|13220.91|13354.5|13234.5|13354.5|13234.5|13340.91|13220.91|10
1651766600000|2022-05-05 16:03:20|13354.47|13234.47|13357.86|13237.86|13357.97|13237.97|13354.47|13234.47|9
1651766610000|2022-05-05 16:03:30|13357.88|13237.88|13372.67|13252.67|13372.88|13252.88|13357.88|13237.88|10
1651766620000|2022-05-05 16:03:40|13369.99|13249.99|13369.01|13249.01|13374.34|13254.34|13368.7|13248.7|10
1651766630000|2022-05-05 16:03:50|13369.18|13249.18|13373.3|13253.3|13373.3|13253.3|13368.72|13248.72|10
1651766640000|2022-05-05 16:04:00|13373.94|13253.94|13385.53|13265.53|13385.53|13265.53|13373.94|13253.94|10
1651766650000|2022-05-05 16:04:10|13385.91|13265.91|13389.52|13269.52|13389.52|13269.52|13385.33|13265.33|9
1651766660000|2022-05-05 16:04:20|13390.2|13270.2|13405.73|13285.73|13405.73|13285.73|13390.2|13270.2|10
1651766670000|2022-05-05 16:04:30|13407.51|13287.51|13422.98|13302.98|13423.16|13303.16|13407.51|13287.51|10
1651766680000|2022-05-05 16:04:40|13423.15|13303.15|13420.33|13300.33|13423.15|13303.15|13419.74|13299.74|10
1651766690000|2022-05-05 16:04:50|13420.19|13300.19|13417.81|13297.81|13421.77|13301.77|13417.81|13297.81|10
1651766700000|2022-05-05 16:05:00|13418.51|13298.51|13421.56|13301.56|13421.56|13301.56|13416.87|13296.87|10
1651766710000|2022-05-05 16:05:10|13422.27|13302.27|13418.44|13298.44|13422.27|13302.27|13418.44|13298.44|10
1651766720000|2022-05-05 16:05:20|13417.95|13297.95|13412.27|13292.27|13417.95|13297.95|13412.27|13292.27|10
1651766730000|2022-05-05 16:05:30|13411.52|13291.52|13412.52|13292.52|13413.08|13293.08|13410.08|13290.08|10
1651766740000|2022-05-05 16:05:40|13412.4|13292.4|13416.74|13296.74|13416.74|13296.74|13412.4|13292.4|10
1651766750000|2022-05-05 16:05:50|13415.52|13295.52|13418.92|13298.92|13418.92|13298.92|13414.89|13294.89|10
1651766760000|2022-05-05 16:06:00|13418.77|13298.77|13420.73|13300.73|13420.73|13300.73|13418.76|13298.76|10
1651766770000|2022-05-05 16:06:10|13420.14|13300.14|13408.75|13288.75|13420.14|13300.14|13408.75|13288.75|10
1651766780000|2022-05-05 16:06:20|13410.27|13290.27|13407.36|13287.36|13410.29|13290.29|13407.28|13287.28|10
1651766790000|2022-05-05 16:06:30|13407.05|13287.05|13407.45|13287.45|13407.5|13287.5|13405.83|13285.83|10
1651766800000|2022-05-05 16:06:40|13408.31|13288.31|13408.67|13288.67|13408.67|13288.67|13406.74|13286.74|10
1651766810000|2022-05-05 16:06:50|13408.36|13288.36|13407.56|13287.56|13408.87|13288.87|13407.56|13287.56|10
1651766820000|2022-05-05 16:07:00|13407.11|13287.11|13402.96|13282.96|13407.27|13287.27|13402.96|13282.96|10
1651766830000|2022-05-05 16:07:10|13401.19|13281.19|13391.74|13271.74|13401.19|13281.19|13390.76|13270.76|10
1651766840000|2022-05-05 16:07:20|13389.62|13269.62|13385.11|13265.11|13390.02|13270.02|13385.11|13265.11|10
1651766850000|2022-05-05 16:07:30|13384.4|13264.4|13373.36|13253.36|13384.4|13264.4|13373.36|13253.36|10
1651766860000|2022-05-05 16:07:40|13373.83|13253.83|13370.47|13250.47|13373.83|13253.83|13370.47|13250.47|9
1651766870000|2022-05-05 16:07:50|13369.78|13249.78|13370.95|13250.95|13370.95|13250.95|13369.47|13249.47|10
1651766880000|2022-05-05 16:08:00|13370.97|13250.97|13371.54|13251.54|13371.94|13251.94|13370.97|13250.97|10
1651766890000|2022-05-05 16:08:10|13371.26|13251.26|13367.27|13247.27|13371.46|13251.46|13367.27|13247.27|10
1651766900000|2022-05-05 16:08:20|13366.63|13246.63|13363.04|13243.04|13366.63|13246.63|13362.94|13242.94|9
1651766910000|2022-05-05 16:08:30|13362.9|13242.9|13356.28|13236.28|13364.29|13244.29|13356.1|13236.1|10
1651766920000|2022-05-05 16:08:40|13356.04|13236.04|13355.28|13235.28|13356.04|13236.04|13353.12|13233.12|10
1651766930000|2022-05-05 16:08:50|13353.81|13233.81|13350.45|13230.45|13353.81|13233.81|13350.45|13230.45|10
1651766940000|2022-05-05 16:09:00|13350.46|13230.46|13345.43|13225.43|13350.74|13230.74|13345.43|13225.43|10
1651766950000|2022-05-05 16:09:10|13346.09|13226.09|13345.94|13225.94|13348.04|13228.04|13345.94|13225.94|9
1651766960000|2022-05-05 16:09:20|13346.42|13226.42|13350.61|13230.61|13350.89|13230.89|13346.09|13226.09|10
1651766970000|2022-05-05 16:09:30|13351.31|13231.31|13354.62|13234.62|13354.62|13234.62|13351.31|13231.31|10
1651766980000|2022-05-05 16:09:40|13354.99|13234.99|13358.37|13238.37|13358.37|13238.37|13354.69|13234.69|10
1651766990000|2022-05-05 16:09:50|13357.23|13237.23|13359.04|13239.04|13359.04|13239.04|13356.98|13236.98|10
1651767000000|2022-05-05 16:10:00|13359.23|13239.23|13352.07|13232.07|13359.59|13239.59|13352.07|13232.07|10
1651767010000|2022-05-05 16:10:10|13351.68|13231.68|13346.53|13226.53|13352.39|13232.39|13346.53|13226.53|10
1651767020000|2022-05-05 16:10:20|13345.77|13225.77|13345.9|13225.9|13346.91|13226.91|13345.77|13225.77|9
1651767030000|2022-05-05 16:10:30|13345.72|13225.72|13346.43|13226.43|13347.77|13227.77|13345.72|13225.72|10
1651767040000|2022-05-05 16:10:40|13347.35|13227.35|13348.94|13228.94|13349.22|13229.22|13347.32|13227.32|10
1651767050000|2022-05-05 16:10:50|13347.95|13227.95|13350.03|13230.03|13350.03|13230.03|13347.95|13227.95|10
1651767060000|2022-05-05 16:11:00|13349.6|13229.6|13350.68|13230.68|13351.22|13231.22|13349.6|13229.6|10
1651767070000|2022-05-05 16:11:10|13350.43|13230.43|13349.78|13229.78|13351.24|13231.24|13349.74|13229.74|10
1651767080000|2022-05-05 16:11:20|13349.41|13229.41|13347.77|13227.77|13349.75|13229.75|13347.77|13227.77|10
1651767090000|2022-05-05 16:11:30|13349.39|13229.39|13352.79|13232.79|13352.81|13232.81|13349.39|13229.39|10
1651767100000|2022-05-05 16:11:40|13353.35|13233.35|13348.36|13228.36|13353.35|13233.35|13348.36|13228.36|10
1651767110000|2022-05-05 16:11:50|13347.71|13227.71|13341.28|13221.28|13347.86|13227.86|13341.28|13221.28|10
1651767120000|2022-05-05 16:12:00|13340.64|13220.64|13335.67|13215.67|13340.64|13220.64|13335.67|13215.67|10
1651767130000|2022-05-05 16:12:10|13337.23|13217.23|13334.49|13214.49|13337.24|13217.24|13333.83|13213.83|10
1651767140000|2022-05-05 16:12:20|13334.41|13214.41|13337.01|13217.01|13337.01|13217.01|13333.42|13213.42|10
1651767150000|2022-05-05 16:12:30|13337.76|13217.76|13337.97|13217.97|13337.97|13217.97|13337.31|13217.31|10
1651767160000|2022-05-05 16:12:40|13338.19|13218.19|13337.92|13217.92|13338.19|13218.19|13336.23|13216.23|10
1651767170000|2022-05-05 16:12:50|13337.23|13217.23|13345.22|13225.22|13345.22|13225.22|13337.23|13217.23|10
1651767180000|2022-05-05 16:13:00|13345.97|13225.97|13370.76|13250.76|13370.76|13250.76|13345.97|13225.97|10
1651767190000|2022-05-05 16:13:10|13373.31|13253.31|13381.75|13261.75|13381.75|13261.75|13372.29|13252.29|10
1651767200000|2022-05-05 16:13:20|13382.77|13262.77|13389.57|13269.57|13389.57|13269.57|13382.77|13262.77|10
1651767210000|2022-05-05 16:13:30|13390.17|13270.17|13393.16|13273.16|13394.1|13274.1|13390.17|13270.17|10
1651767220000|2022-05-05 16:13:40|13394.09|13274.09|13394.43|13274.43|13395.54|13275.54|13392.95|13272.95|10
1651767230000|2022-05-05 16:13:50|13394.33|13274.33|13393.27|13273.27|13394.45|13274.45|13393.27|13273.27|10
1651767240000|2022-05-05 16:14:00|13393.69|13273.69|13393.02|13273.02|13393.69|13273.69|13391.45|13271.45|10
1651767250000|2022-05-05 16:14:10|13392.61|13272.61|13391.13|13271.13|13392.61|13272.61|13390.79|13270.79|10
1651767260000|2022-05-05 16:14:20|13391.07|13271.07|13387.93|13267.93|13391.07|13271.07|13386.8|13266.8|10
1651767270000|2022-05-05 16:14:30|13387.95|13267.95|13386.96|13266.96|13388.31|13268.31|13386.96|13266.96|10
1651767280000|2022-05-05 16:14:40|13387.36|13267.36|13390.86|13270.86|13390.86|13270.86|13386.73|13266.73|10
1651767290000|2022-05-05 16:14:50|13390.92|13270.92|13392.53|13272.53|13393.54|13273.54|13390.92|13270.92|10
1651767300000|2022-05-05 16:15:00|13392.41|13272.41|13392.17|13272.17|13393.8|13273.8|13391.61|13271.61|10
1651767310000|2022-05-05 16:15:10|13392|13272|13388.78|13268.78|13392|13272|13388.78|13268.78|10
1651767320000|2022-05-05 16:15:20|13389.59|13269.59|13387.35|13267.35|13389.59|13269.59|13387.35|13267.35|9
1651767330000|2022-05-05 16:15:30|13387.26|13267.26|13377.56|13257.56|13387.26|13267.26|13377.56|13257.56|10
1651767340000|2022-05-05 16:15:40|13377.24|13257.24|13376.7|13256.7|13377.31|13257.31|13375.5|13255.5|10
1651767350000|2022-05-05 16:15:50|13377.79|13257.79|13379.87|13259.87|13379.87|13259.87|13376.48|13256.48|10
1651767360000|2022-05-05 16:16:00|13379.47|13259.47|13386.11|13266.11|13386.11|13266.11|13379.47|13259.47|10
1651767370000|2022-05-05 16:16:10|13386.59|13266.59|13390.37|13270.37|13390.37|13270.37|13385.91|13265.91|10
1651767380000|2022-05-05 16:16:20|13389.82|13269.82|13394.91|13274.91|13394.91|13274.91|13389.82|13269.82|10
1651767390000|2022-05-05 16:16:30|13395.83|13275.83|13402.79|13282.79|13402.79|13282.79|13395.81|13275.81|10
1651767400000|2022-05-05 16:16:40|13402.89|13282.89|13402.46|13282.46|13402.89|13282.89|13401.81|13281.81|10
1651767410000|2022-05-05 16:16:50|13403.08|13283.08|13403.57|13283.57|13404.04|13284.04|13403.08|13283.08|10
1651767420000|2022-05-05 16:17:00|13403.89|13283.89|13404.33|13284.33|13404.88|13284.88|13403.57|13283.57|10
1651767430000|2022-05-05 16:17:10|13404.38|13284.38|13404.49|13284.49|13404.78|13284.78|13404.1|13284.1|10
1651767440000|2022-05-05 16:17:20|13404.73|13284.73|13405.5|13285.5|13405.74|13285.74|13404.72|13284.72|10
1651767450000|2022-05-05 16:17:30|13405.58|13285.58|13409.69|13289.69|13409.69|13289.69|13405.55|13285.55|10
1651767460000|2022-05-05 16:17:40|13409.7|13289.7|13410.36|13290.36|13410.71|13290.71|13409.7|13289.7|8
1651767470000|2022-05-05 16:17:50|13410.39|13290.39|13410.76|13290.76|13410.76|13290.76|13409.89|13289.89|10
1651767480000|2022-05-05 16:18:00|13410.82|13290.82|13409.75|13289.75|13411.11|13291.11|13409.35|13289.35|10
1651767490000|2022-05-05 16:18:10|13409.31|13289.31|13410.09|13290.09|13410.47|13290.47|13409.31|13289.31|10
1651767500000|2022-05-05 16:18:20|13409.61|13289.61|13408.77|13288.77|13409.8|13289.8|13408.77|13288.77|9
1651767510000|2022-05-05 16:18:30|13408.86|13288.86|13408.39|13288.39|13408.97|13288.97|13408.39|13288.39|9
1651767520000|2022-05-05 16:18:40|13408.42|13288.42|13407.18|13287.18|13408.42|13288.42|13406.96|13286.96|10
1651767530000|2022-05-05 16:18:50|13407.67|13287.67|13407.5|13287.5|13408.96|13288.96|13407.5|13287.5|10
1651767540000|2022-05-05 16:19:00|13407.68|13287.68|13407.1|13287.1|13407.68|13287.68|13406.32|13286.32|10
1651767550000|2022-05-05 16:19:10|13406.97|13286.97|13409.71|13289.71|13409.71|13289.71|13405.57|13285.57|10
1651767560000|2022-05-05 16:19:20|13408.77|13288.77|13410.85|13290.85|13410.85|13290.85|13408.3|13288.3|10
1651767570000|2022-05-05 16:19:30|13410.56|13290.56|13410.7|13290.7|13410.7|13290.7|13408.65|13288.65|10
1651767580000|2022-05-05 16:19:40|13410.89|13290.89|13412.22|13292.22|13412.72|13292.72|13410.89|13290.89|10
1651767590000|2022-05-05 16:19:50|13413.52|13293.52|13414.57|13294.57|13414.57|13294.57|13413.29|13293.29|10
1651767600000|2022-05-05 16:20:00|13414.85|13294.85|13419.53|13299.53|13419.53|13299.53|13414.85|13294.85|10
1651767610000|2022-05-05 16:20:10|13419.6|13299.6|13426.7|13306.7|13426.7|13306.7|13419.6|13299.6|10
1651767620000|2022-05-05 16:20:20|13426.6|13306.6|13432.76|13312.76|13432.76|13312.76|13426.6|13306.6|10
1651767630000|2022-05-05 16:20:30|13433.14|13313.14|13436.74|13316.74|13436.74|13316.74|13433.14|13313.14|10
1651767640000|2022-05-05 16:20:40|13436.86|13316.86|13445.04|13325.04|13445.04|13325.04|13436.86|13316.86|10
1651767650000|2022-05-05 16:20:50|13444.37|13324.37|13455.18|13335.18|13455.18|13335.18|13444.37|13324.37|10
1651767660000|2022-05-05 16:21:00|13458.78|13338.78|13500.3|13380.3|13501.64|13381.64|13458.78|13338.78|10
1651767670000|2022-05-05 16:21:10|13501.47|13381.47|13493.3|13373.3|13501.47|13381.47|13493.3|13373.3|10
1651767680000|2022-05-05 16:21:20|13490.98|13370.98|13487.43|13367.43|13490.98|13370.98|13486.61|13366.61|10
1651767690000|2022-05-05 16:21:30|13486.54|13366.54|13481.38|13361.38|13486.54|13366.54|13481.37|13361.37|10
1651767700000|2022-05-05 16:21:40|13481.43|13361.43|13475.93|13355.93|13481.43|13361.43|13475.51|13355.51|10
1651767710000|2022-05-05 16:21:50|13476.27|13356.27|13479.07|13359.07|13479.1|13359.1|13476.04|13356.04|10
1651767720000|2022-05-05 16:22:00|13479.43|13359.43|13476.6|13356.6|13479.43|13359.43|13476.48|13356.48|10
1651767730000|2022-05-05 16:22:10|13475.74|13355.74|13474.57|13354.57|13476.26|13356.26|13474.57|13354.57|10
1651767740000|2022-05-05 16:22:20|13474.54|13354.54|13469.76|13349.76|13474.76|13354.76|13469.76|13349.76|10
1651767750000|2022-05-05 16:22:30|13469.99|13349.99|13453.66|13333.66|13469.99|13349.99|13453.66|13333.66|10
1651767760000|2022-05-05 16:22:40|13453.12|13333.12|13451.81|13331.81|13453.67|13333.67|13451.81|13331.81|10
1651767770000|2022-05-05 16:22:50|13451.94|13331.94|13452.27|13332.27|13452.27|13332.27|13451.04|13331.04|10
1651767780000|2022-05-05 16:23:00|13452.84|13332.84|13451.49|13331.49|13452.84|13332.84|13451.14|13331.14|10
1651767790000|2022-05-05 16:23:10|13451.16|13331.16|13449.92|13329.92|13451.16|13331.16|13448.94|13328.94|10
1651767800000|2022-05-05 16:23:20|13449|13329|13452.93|13332.93|13452.93|13332.93|13449|13329|10
1651767810000|2022-05-05 16:23:30|13452.48|13332.48|13455.72|13335.72|13456.43|13336.43|13452.48|13332.48|10
1651767820000|2022-05-05 16:23:40|13455.86|13335.86|13455.68|13335.68|13456.37|13336.37|13455.14|13335.14|10
1651767830000|2022-05-05 16:23:50|13455.72|13335.72|13458.09|13338.09|13458.09|13338.09|13455.72|13335.72|9
1651767840000|2022-05-05 16:24:00|13457.98|13337.98|13459.81|13339.81|13460.2|13340.2|13457.93|13337.93|10
1651767850000|2022-05-05 16:24:10|13459.75|13339.75|13457.43|13337.43|13461.25|13341.25|13457.43|13337.43|10
1651767860000|2022-05-05 16:24:20|13457.36|13337.36|13455.67|13335.67|13457.73|13337.73|13455.67|13335.67|10
1651767870000|2022-05-05 16:24:30|13456.44|13336.44|13453.78|13333.78|13456.44|13336.44|13453.75|13333.75|10
1651767880000|2022-05-05 16:24:40|13453.53|13333.53|13450.58|13330.58|13453.53|13333.53|13450.58|13330.58|10
1651767890000|2022-05-05 16:24:50|13450.49|13330.49|13449.94|13329.94|13451.06|13331.06|13448.92|13328.92|10
1651767900000|2022-05-05 16:25:00|13449.34|13329.34|13452.38|13332.38|13452.38|13332.38|13448.75|13328.75|10
1651767910000|2022-05-05 16:25:10|13450.64|13330.64|13446.41|13326.41|13452.43|13332.43|13446.41|13326.41|10
1651767920000|2022-05-05 16:25:20|13443.98|13323.98|13440.32|13320.32|13443.98|13323.98|13439.95|13319.95|10
1651767930000|2022-05-05 16:25:30|13440.38|13320.38|13439.09|13319.09|13440.55|13320.55|13439.09|13319.09|10
1651767940000|2022-05-05 16:25:40|13438.79|13318.79|13436.37|13316.37|13438.79|13318.79|13436.3|13316.3|10
1651767950000|2022-05-05 16:25:50|13436.01|13316.01|13439.2|13319.2|13439.2|13319.2|13436.01|13316.01|10
1651767960000|2022-05-05 16:26:00|13439.34|13319.34|13447.65|13327.65|13447.65|13327.65|13439.34|13319.34|10
1651767970000|2022-05-05 16:26:10|13449.1|13329.1|13456.28|13336.28|13456.28|13336.28|13449.1|13329.1|10
1651767980000|2022-05-05 16:26:20|13458.89|13338.89|13457.16|13337.16|13462.24|13342.24|13457.16|13337.16|10
1651767990000|2022-05-05 16:26:30|13456.62|13336.62|13451.76|13331.76|13456.62|13336.62|13451.14|13331.14|10
1651768000000|2022-05-05 16:26:40|13450.5|13330.5|13450.55|13330.55|13451.19|13331.19|13450.42|13330.42|10
1651768010000|2022-05-05 16:26:50|13450.72|13330.72|13451.11|13331.11|13451.37|13331.37|13450.65|13330.65|10
1651768020000|2022-05-05 16:27:00|13450.28|13330.28|13451.86|13331.86|13451.86|13331.86|13450.28|13330.28|10
1651768030000|2022-05-05 16:27:10|13452.18|13332.18|13452.07|13332.07|13452.84|13332.84|13452.07|13332.07|10
1651768040000|2022-05-05 16:27:20|13452.1|13332.1|13457.03|13337.03|13457.03|13337.03|13452.1|13332.1|10
1651768050000|2022-05-05 16:27:30|13458.69|13338.69|13462.24|13342.24|13462.47|13342.47|13458.69|13338.69|10
1651768060000|2022-05-05 16:27:40|13462.86|13342.86|13461.19|13341.19|13464.08|13344.08|13461.19|13341.19|10
1651768070000|2022-05-05 16:27:50|13460.37|13340.37|13457.69|13337.69|13461.55|13341.55|13457.69|13337.69|10
1651768080000|2022-05-05 16:28:00|13457.26|13337.26|13462.38|13342.38|13462.38|13342.38|13457.14|13337.14|9
1651768090000|2022-05-05 16:28:10|13463.35|13343.35|13470.83|13350.83|13470.83|13350.83|13463.35|13343.35|10
1651768100000|2022-05-05 16:28:20|13470.78|13350.78|13471.98|13351.98|13472.58|13352.58|13469.93|13349.93|10
1651768110000|2022-05-05 16:28:30|13471.99|13351.99|13472.58|13352.58|13472.78|13352.78|13471.8|13351.8|10
1651768120000|2022-05-05 16:28:40|13472.62|13352.62|13473.74|13353.74|13473.74|13353.74|13472.62|13352.62|10
1651768130000|2022-05-05 16:28:50|13473.6|13353.6|13478.11|13358.11|13478.11|13358.11|13473.6|13353.6|10
1651768140000|2022-05-05 16:29:00|13478.49|13358.49|13480.36|13360.36|13480.37|13360.37|13477.45|13357.45|10
1651768150000|2022-05-05 16:29:10|13479.93|13359.93|13481.19|13361.19|13482.02|13362.02|13479.93|13359.93|10
1651768160000|2022-05-05 16:29:20|13481.16|13361.16|13474.11|13354.11|13481.16|13361.16|13474.11|13354.11|10
1651768170000|2022-05-05 16:29:30|13473.4|13353.4|13469.36|13349.36|13473.4|13353.4|13469.36|13349.36|10
1651768180000|2022-05-05 16:29:40|13469.23|13349.23|13468.78|13348.78|13469.73|13349.73|13468.78|13348.78|9
1651768190000|2022-05-05 16:29:50|13467.94|13347.94|13466.27|13346.27|13467.94|13347.94|13466.27|13346.27|9
1651768200000|2022-05-05 16:30:00|13466.55|13346.55|13464.56|13344.56|13467.78|13347.78|13464.56|13344.56|10
1651768210000|2022-05-05 16:30:10|13464.58|13344.58|13461.04|13341.04|13464.58|13344.58|13461.04|13341.04|10
1651768220000|2022-05-05 16:30:20|13460.96|13340.96|13458.56|13338.56|13460.96|13340.96|13458.56|13338.56|9
1651768230000|2022-05-05 16:30:30|13459.12|13339.12|13458.89|13338.89|13459.46|13339.46|13458.8|13338.8|10
1651768240000|2022-05-05 16:30:40|13458.9|13338.9|13456.04|13336.04|13458.9|13338.9|13456.04|13336.04|10
1651768250000|2022-05-05 16:30:50|13456.34|13336.34|13457.94|13337.94|13457.94|13337.94|13456.06|13336.06|10
1651768260000|2022-05-05 16:31:00|13458.5|13338.5|13457.35|13337.35|13459.19|13339.19|13457.35|13337.35|10
1651768270000|2022-05-05 16:31:10|13457.49|13337.49|13454.46|13334.46|13457.49|13337.49|13454.46|13334.46|10
1651768280000|2022-05-05 16:31:20|13454.12|13334.12|13451.21|13331.21|13454.19|13334.19|13451.21|13331.21|10
1651768290000|2022-05-05 16:31:30|13451.18|13331.18|13452.15|13332.15|13452.15|13332.15|13451.18|13331.18|10
1651768300000|2022-05-05 16:31:40|13452.09|13332.09|13456.39|13336.39|13456.39|13336.39|13452.09|13332.09|10
1651768310000|2022-05-05 16:31:50|13457.48|13337.48|13458.13|13338.13|13458.76|13338.76|13457.15|13337.15|10
1651768320000|2022-05-05 16:32:00|13458.3|13338.3|13459.53|13339.53|13459.74|13339.74|13457.82|13337.82|10
1651768330000|2022-05-05 16:32:10|13459.65|13339.65|13459.63|13339.63|13459.93|13339.93|13459.49|13339.49|10
1651768340000|2022-05-05 16:32:20|13459.55|13339.55|13457.25|13337.25|13459.87|13339.87|13457.09|13337.09|10
1651768350000|2022-05-05 16:32:30|13457.16|13337.16|13453.02|13333.02|13457.16|13337.16|13453.02|13333.02|10
1651768360000|2022-05-05 16:32:40|13450.38|13330.38|13444.02|13324.02|13450.38|13330.38|13444.02|13324.02|10
1651768370000|2022-05-05 16:32:50|13441.7|13321.7|13435.09|13315.09|13442.6|13322.6|13435.09|13315.09|10
1651768380000|2022-05-05 16:33:00|13433.55|13313.55|13432.21|13312.21|13434.09|13314.09|13431.79|13311.79|10
1651768390000|2022-05-05 16:33:10|13433.95|13313.95|13431.89|13311.89|13433.95|13313.95|13431.89|13311.89|10
1651768400000|2022-05-05 16:33:20|13432.2|13312.2|13427.63|13307.63|13432.31|13312.31|13427.63|13307.63|10
1651768410000|2022-05-05 16:33:30|13426.68|13306.68|13424.82|13304.82|13426.68|13306.68|13424.57|13304.57|10
1651768420000|2022-05-05 16:33:40|13424.67|13304.67|13426.89|13306.89|13426.89|13306.89|13424.36|13304.36|10
1651768430000|2022-05-05 16:33:50|13427.86|13307.86|13428.33|13308.33|13429.18|13309.18|13427.86|13307.86|8
1651768440000|2022-05-05 16:34:00|13426.45|13306.45|13426.04|13306.04|13426.93|13306.93|13425.91|13305.91|10
1651768450000|2022-05-05 16:34:10|13425.01|13305.01|13420.82|13300.82|13425.01|13305.01|13420.82|13300.82|10
1651768460000|2022-05-05 16:34:20|13420.2|13300.2|13417.59|13297.59|13420.64|13300.64|13416.93|13296.93|10
1651768470000|2022-05-05 16:34:30|13417.44|13297.44|13415.15|13295.15|13417.87|13297.87|13414.98|13294.98|10
1651768480000|2022-05-05 16:34:40|13414.44|13294.44|13411.57|13291.57|13414.44|13294.44|13410.79|13290.79|10
1651768490000|2022-05-05 16:34:50|13411.42|13291.42|13410.34|13290.34|13411.42|13291.42|13410.34|13290.34|10
1651768500000|2022-05-05 16:35:00|13408.91|13288.91|13405.68|13285.68|13409.22|13289.22|13403.8|13283.8|10
1651768510000|2022-05-05 16:35:10|13405.31|13285.31|13398.63|13278.63|13405.31|13285.31|13398.48|13278.48|10
1651768520000|2022-05-05 16:35:20|13397.48|13277.48|13396.37|13276.37|13398.9|13278.9|13396.34|13276.34|10
1651768530000|2022-05-05 16:35:30|13395.41|13275.41|13387.05|13267.05|13395.41|13275.41|13384.23|13264.23|10
1651768540000|2022-05-05 16:35:40|13384.98|13264.98|13375.07|13255.07|13385.35|13265.35|13375.07|13255.07|10
1651768550000|2022-05-05 16:35:50|13374.86|13254.86|13377.12|13257.12|13377.12|13257.12|13371.29|13251.29|10
1651768560000|2022-05-05 16:36:00|13373.96|13253.96|13373.01|13253.01|13376.03|13256.03|13373.01|13253.01|10
1651768570000|2022-05-05 16:36:10|13372.89|13252.89|13370.59|13250.59|13373.26|13253.26|13370.59|13250.59|10
1651768580000|2022-05-05 16:36:20|13370.47|13250.47|13362.83|13242.83|13370.47|13250.47|13362.62|13242.62|10
1651768590000|2022-05-05 16:36:30|13364.08|13244.08|13360.75|13240.75|13364.08|13244.08|13360.75|13240.75|9
1651768600000|2022-05-05 16:36:40|13360.05|13240.05|13359.94|13239.94|13360.05|13240.05|13359.05|13239.05|9
1651768610000|2022-05-05 16:36:50|13361.12|13241.12|13363.34|13243.34|13363.34|13243.34|13361.12|13241.12|10
1651768620000|2022-05-05 16:37:00|13362.75|13242.75|13366.38|13246.38|13366.38|13246.38|13362.75|13242.75|10
1651768630000|2022-05-05 16:37:10|13367.86|13247.86|13380.37|13260.37|13380.37|13260.37|13367.86|13247.86|10
1651768640000|2022-05-05 16:37:20|13380.88|13260.88|13384.14|13264.14|13385.34|13265.34|13380.88|13260.88|10
1651768650000|2022-05-05 16:37:30|13382.9|13262.9|13378.91|13258.91|13382.9|13262.9|13378.91|13258.91|10
1651768660000|2022-05-05 16:37:40|13378.39|13258.39|13378.37|13258.37|13379.36|13259.36|13376.05|13256.05|10
1651768670000|2022-05-05 16:37:50|13378.82|13258.82|13376.34|13256.34|13378.82|13258.82|13376.34|13256.34|10
1651768680000|2022-05-05 16:38:00|13376.26|13256.26|13376.47|13256.47|13376.87|13256.87|13375.97|13255.97|10
1651768690000|2022-05-05 16:38:10|13375.82|13255.82|13376.54|13256.54|13377.42|13257.42|13375.52|13255.52|10
1651768700000|2022-05-05 16:38:20|13376.38|13256.38|13380.28|13260.28|13380.28|13260.28|13376.38|13256.38|10
1651768710000|2022-05-05 16:38:30|13381.57|13261.57|13379.97|13259.97|13381.77|13261.77|13379.97|13259.97|9
1651768720000|2022-05-05 16:38:40|13379.29|13259.29|13377.61|13257.61|13380.64|13260.64|13377.52|13257.52|10
1651768730000|2022-05-05 16:38:50|13378.56|13258.56|13379.05|13259.05|13379.51|13259.51|13378.51|13258.51|10
1651768740000|2022-05-05 16:39:00|13379.56|13259.56|13380.46|13260.46|13380.53|13260.53|13378.58|13258.58|10
1651768750000|2022-05-05 16:39:10|13380.45|13260.45|13383.4|13263.4|13383.4|13263.4|13380.42|13260.42|9
1651768760000|2022-05-05 16:39:20|13384.09|13264.09|13384.94|13264.94|13385.53|13265.53|13383.99|13263.99|10
1651768770000|2022-05-05 16:39:30|13384.97|13264.97|13385.12|13265.12|13385.12|13265.12|13383.99|13263.99|10
1651768780000|2022-05-05 16:39:40|13387.16|13267.16|13391.02|13271.02|13391.02|13271.02|13387.16|13267.16|10
1651768790000|2022-05-05 16:39:50|13391.84|13271.84|13394.69|13274.69|13394.69|13274.69|13391.84|13271.84|10
1651768800000|2022-05-05 16:40:00|13395.81|13275.81|13396.87|13276.87|13397.02|13277.02|13395.81|13275.81|10
1651768810000|2022-05-05 16:40:10|13397.77|13277.77|13398.06|13278.06|13398.25|13278.25|13396.83|13276.83|10
1651768820000|2022-05-05 16:40:20|13396.15|13276.15|13393.04|13273.04|13397.71|13277.71|13393.04|13273.04|10
1651768830000|2022-05-05 16:40:30|13393.71|13273.71|13390.94|13270.94|13393.71|13273.71|13390.8|13270.8|10
1651768840000|2022-05-05 16:40:40|13390.62|13270.62|13384.8|13264.8|13390.76|13270.76|13384.8|13264.8|10
1651768850000|2022-05-05 16:40:50|13384.98|13264.98|13383.87|13263.87|13385.47|13265.47|13383.64|13263.64|10
1651768860000|2022-05-05 16:41:00|13383.52|13263.52|13379.6|13259.6|13383.52|13263.52|13379.6|13259.6|10
1651768870000|2022-05-05 16:41:10|13379.7|13259.7|13374.64|13254.64|13379.84|13259.84|13374.64|13254.64|10
1651768880000|2022-05-05 16:41:20|13374.44|13254.44|13372.73|13252.73|13374.44|13254.44|13372.73|13252.73|10
1651768890000|2022-05-05 16:41:30|13372.32|13252.32|13367.62|13247.62|13372.32|13252.32|13367.62|13247.62|10
1651768900000|2022-05-05 16:41:40|13366.98|13246.98|13364.24|13244.24|13367.21|13247.21|13364.19|13244.19|10
1651768910000|2022-05-05 16:41:50|13363.47|13243.47|13360.97|13240.97|13363.47|13243.47|13360.93|13240.93|10
1651768920000|2022-05-05 16:42:00|13360.87|13240.87|13364.73|13244.73|13364.73|13244.73|13360.87|13240.87|10
1651768930000|2022-05-05 16:42:10|13364.68|13244.68|13368.19|13248.19|13368.39|13248.39|13364.68|13244.68|10
1651768940000|2022-05-05 16:42:20|13368.33|13248.33|13367.4|13247.4|13368.33|13248.33|13367.4|13247.4|10
1651768950000|2022-05-05 16:42:30|13367.21|13247.21|13367.01|13247.01|13367.61|13247.61|13366.81|13246.81|10
1651768960000|2022-05-05 16:42:40|13366.59|13246.59|13368.8|13248.8|13368.8|13248.8|13366.49|13246.49|10
1651768970000|2022-05-05 16:42:50|13370.47|13250.47|13373.31|13253.31|13373.31|13253.31|13370.47|13250.47|9
1651768980000|2022-05-05 16:43:00|13373.75|13253.75|13378.04|13258.04|13378.09|13258.09|13373.75|13253.75|10
1651768990000|2022-05-05 16:43:10|13378.57|13258.57|13385.62|13265.62|13385.62|13265.62|13378.57|13258.57|10
1651769000000|2022-05-05 16:43:20|13387.35|13267.35|13390.86|13270.86|13390.86|13270.86|13387.35|13267.35|10
1651769010000|2022-05-05 16:43:30|13390.3|13270.3|13389.91|13269.91|13390.6|13270.6|13389.84|13269.84|10
1651769020000|2022-05-05 16:43:40|13389.96|13269.96|13390.57|13270.57|13391.19|13271.19|13389.75|13269.75|10
1651769030000|2022-05-05 16:43:50|13390.64|13270.64|13392.81|13272.81|13392.81|13272.81|13390.13|13270.13|10
1651769040000|2022-05-05 16:44:00|13393.06|13273.06|13392.52|13272.52|13393.63|13273.63|13392.52|13272.52|10
1651769050000|2022-05-05 16:44:10|13393.04|13273.04|13388.94|13268.94|13393.04|13273.04|13388.94|13268.94|10
1651769060000|2022-05-05 16:44:20|13387.93|13267.93|13386.48|13266.48|13388.34|13268.34|13386.48|13266.48|10
1651769070000|2022-05-05 16:44:30|13386.61|13266.61|13387.26|13267.26|13387.73|13267.73|13386.29|13266.29|10
1651769080000|2022-05-05 16:44:40|13387.01|13267.01|13384.05|13264.05|13387.08|13267.08|13383.39|13263.39|10
1651769090000|2022-05-05 16:44:50|13383.04|13263.04|13378.66|13258.66|13383.04|13263.04|13378.66|13258.66|10
1651769100000|2022-05-05 16:45:00|13378.46|13258.46|13377.63|13257.63|13378.46|13258.46|13377.54|13257.54|9
1651769110000|2022-05-05 16:45:10|13377.34|13257.34|13376.68|13256.68|13377.39|13257.39|13376.43|13256.43|10
1651769120000|2022-05-05 16:45:20|13376.27|13256.27|13375.92|13255.92|13376.47|13256.47|13375.78|13255.78|10
1651769130000|2022-05-05 16:45:30|13375.98|13255.98|13380.94|13260.94|13380.96|13260.96|13375.98|13255.98|10
1651769140000|2022-05-05 16:45:40|13380.73|13260.73|13381.92|13261.92|13382.06|13262.06|13380.65|13260.65|10
1651769150000|2022-05-05 16:45:50|13382.12|13262.12|13383.04|13263.04|13383.04|13263.04|13382.12|13262.12|10
1651769160000|2022-05-05 16:46:00|13382.65|13262.65|13383.89|13263.89|13383.89|13263.89|13382.45|13262.45|10
1651769170000|2022-05-05 16:46:10|13383.96|13263.96|13386.93|13266.93|13386.93|13266.93|13383.96|13263.96|10
1651769180000|2022-05-05 16:46:20|13386.78|13266.78|13390.82|13270.82|13391.32|13271.32|13386.78|13266.78|10
1651769190000|2022-05-05 16:46:30|13391.95|13271.95|13391.99|13271.99|13392.46|13272.46|13390.36|13270.36|10
1651769200000|2022-05-05 16:46:40|13392.26|13272.26|13395.05|13275.05|13395.05|13275.05|13391.37|13271.37|10
1651769210000|2022-05-05 16:46:50|13397.58|13277.58|13397.21|13277.21|13397.58|13277.58|13395.64|13275.64|10
1651769220000|2022-05-05 16:47:00|13398.2|13278.2|13397.13|13277.13|13399.72|13279.72|13397.13|13277.13|10
1651769230000|2022-05-05 16:47:10|13397.75|13277.75|13395.97|13275.97|13397.75|13277.75|13394.91|13274.91|9
1651769240000|2022-05-05 16:47:20|13395.78|13275.78|13393.56|13273.56|13395.78|13275.78|13393.45|13273.45|10
1651769250000|2022-05-05 16:47:30|13393.72|13273.72|13390.09|13270.09|13393.72|13273.72|13390.09|13270.09|10
1651769260000|2022-05-05 16:47:40|13389.43|13269.43|13388.77|13268.77|13389.75|13269.75|13388.23|13268.23|10
1651769270000|2022-05-05 16:47:50|13389.43|13269.43|13385.37|13265.37|13389.43|13269.43|13385.37|13265.37|10
1651769280000|2022-05-05 16:48:00|13385.56|13265.56|13381.14|13261.14|13385.56|13265.56|13381.14|13261.14|10
1651769290000|2022-05-05 16:48:10|13380.48|13260.48|13376.43|13256.43|13380.48|13260.48|13376.04|13256.04|10
1651769300000|2022-05-05 16:48:20|13376.55|13256.55|13376.59|13256.59|13377.56|13257.56|13376.22|13256.22|10
1651769310000|2022-05-05 16:48:30|13376.6|13256.6|13376.65|13256.65|13376.65|13256.65|13375.72|13255.72|10
1651769320000|2022-05-05 16:48:40|13376.89|13256.89|13380.9|13260.9|13380.9|13260.9|13376.85|13256.85|10
1651769330000|2022-05-05 16:48:50|13380.85|13260.85|13379.96|13259.96|13382.19|13262.19|13379.32|13259.32|10
1651769340000|2022-05-05 16:49:00|13384.49|13264.49|13398.48|13278.48|13398.48|13278.48|13383.98|13263.98|10
1651769350000|2022-05-05 16:49:10|13399.36|13279.36|13399.51|13279.51|13400.51|13280.51|13398.52|13278.52|10
1651769360000|2022-05-05 16:49:20|13400.73|13280.73|13399.08|13279.08|13401.54|13281.54|13399.08|13279.08|10
1651769370000|2022-05-05 16:49:30|13399.02|13279.02|13400.89|13280.89|13402.25|13282.25|13399.02|13279.02|10
1651769380000|2022-05-05 16:49:40|13400.61|13280.61|13403|13283|13403|13283|13399.88|13279.88|10
1651769390000|2022-05-05 16:49:50|13404.56|13284.56|13405.9|13285.9|13407.04|13287.04|13404.38|13284.38|9
1651769400000|2022-05-05 16:50:00|13406.8|13286.8|13405.65|13285.65|13406.95|13286.95|13405.05|13285.05|10
1651769410000|2022-05-05 16:50:10|13405.98|13285.98|13408.05|13288.05|13408.05|13288.05|13405.84|13285.84|10
1651769420000|2022-05-05 16:50:20|13408|13288|13407.22|13287.22|13408.27|13288.27|13407.09|13287.09|10
1651769430000|2022-05-05 16:50:30|13407.32|13287.32|13406.55|13286.55|13408.2|13288.2|13405.83|13285.83|10
1651769440000|2022-05-05 16:50:40|13405.99|13285.99|13408.23|13288.23|13408.23|13288.23|13405.99|13285.99|10
1651769450000|2022-05-05 16:50:50|13407.81|13287.81|13409.27|13289.27|13409.73|13289.73|13407.81|13287.81|10
1651769460000|2022-05-05 16:51:00|13409.4|13289.4|13410.96|13290.96|13410.96|13290.96|13408.8|13288.8|10
1651769470000|2022-05-05 16:51:10|13410.95|13290.95|13414.07|13294.07|13414.07|13294.07|13410.34|13290.34|10
1651769480000|2022-05-05 16:51:20|13413.6|13293.6|13417.52|13297.52|13417.95|13297.95|13413.6|13293.6|10
1651769490000|2022-05-05 16:51:30|13418.1|13298.1|13420.29|13300.29|13420.51|13300.51|13418.1|13298.1|10
1651769500000|2022-05-05 16:51:40|13420.78|13300.78|13423.63|13303.63|13424.05|13304.05|13420.78|13300.78|9
1651769510000|2022-05-05 16:51:50|13422.15|13302.15|13422.93|13302.93|13423.59|13303.59|13421.55|13301.55|10
1651769520000|2022-05-05 16:52:00|13421.95|13301.95|13421.66|13301.66|13422.41|13302.41|13421.26|13301.26|9
1651769530000|2022-05-05 16:52:10|13421.91|13301.91|13422.24|13302.24|13423.11|13303.11|13421.91|13301.91|10
1651769540000|2022-05-05 16:52:20|13422.81|13302.81|13424.36|13304.36|13424.36|13304.36|13421.66|13301.66|10
1651769550000|2022-05-05 16:52:30|13425.9|13305.9|13428.52|13308.52|13428.52|13308.52|13425.33|13305.33|10
1651769560000|2022-05-05 16:52:40|13429.06|13309.06|13434.95|13314.95|13435.8|13315.8|13429.06|13309.06|10
1651769570000|2022-05-05 16:52:50|13434.71|13314.71|13436.48|13316.48|13436.74|13316.74|13434.49|13314.49|10
1651769580000|2022-05-05 16:53:00|13436.58|13316.58|13440.58|13320.58|13440.58|13320.58|13436.58|13316.58|10
1651769590000|2022-05-05 16:53:10|13441.2|13321.2|13442.49|13322.49|13442.49|13322.49|13438.81|13318.81|10
1651769600000|2022-05-05 16:53:20|13442.53|13322.53|13441.62|13321.62|13442.53|13322.53|13441.62|13321.62|10
1651769610000|2022-05-05 16:53:30|13442.07|13322.07|13442.15|13322.15|13442.9|13322.9|13442.03|13322.03|10
1651769620000|2022-05-05 16:53:40|13441.53|13321.53|13441.54|13321.54|13441.64|13321.64|13439.65|13319.65|7
1651769630000|2022-05-05 16:53:50|13442.49|13322.49|13440.41|13320.41|13442.49|13322.49|13440.01|13320.01|10
1651769640000|2022-05-05 16:54:00|13440.36|13320.36|13438.95|13318.95|13440.36|13320.36|13437.97|13317.97|10
1651769650000|2022-05-05 16:54:10|13438.72|13318.72|13436.92|13316.92|13438.72|13318.72|13436.1|13316.1|10
1651769660000|2022-05-05 16:54:20|13436.11|13316.11|13434.88|13314.88|13436.75|13316.75|13434.88|13314.88|10
1651769670000|2022-05-05 16:54:30|13434.8|13314.8|13434.29|13314.29|13435.75|13315.75|13432.64|13312.64|10
1651769680000|2022-05-05 16:54:40|13433.67|13313.67|13434.08|13314.08|13434.24|13314.24|13433.44|13313.44|10
1651769690000|2022-05-05 16:54:50|13435.12|13315.12|13435.55|13315.55|13435.72|13315.72|13435.12|13315.12|10
1651769700000|2022-05-05 16:55:00|13435.39|13315.39|13434.59|13314.59|13435.97|13315.97|13434.59|13314.59|10
1651769710000|2022-05-05 16:55:10|13434.89|13314.89|13436.12|13316.12|13436.21|13316.21|13434.48|13314.48|10
1651769720000|2022-05-05 16:55:20|13436.23|13316.23|13437.48|13317.48|13437.48|13317.48|13436.23|13316.23|9
1651769730000|2022-05-05 16:55:30|13437.52|13317.52|13438.77|13318.77|13438.77|13318.77|13437.52|13317.52|10
1651769740000|2022-05-05 16:55:40|13439.09|13319.09|13438.46|13318.46|13439.41|13319.41|13438.46|13318.46|9
1651769750000|2022-05-05 16:55:50|13438.26|13318.26|13436.04|13316.04|13438.65|13318.65|13436.04|13316.04|10
1651769760000|2022-05-05 16:56:00|13436.77|13316.77|13436.56|13316.56|13437.75|13317.75|13436.56|13316.56|10
1651769770000|2022-05-05 16:56:10|13436.12|13316.12|13434.14|13314.14|13436.14|13316.14|13434.06|13314.06|10
1651769780000|2022-05-05 16:56:20|13433.96|13313.96|13431.63|13311.63|13433.99|13313.99|13431.39|13311.39|10
1651769790000|2022-05-05 16:56:30|13431.72|13311.72|13430.45|13310.45|13431.72|13311.72|13430.37|13310.37|10
1651769800000|2022-05-05 16:56:40|13430.36|13310.36|13429.6|13309.6|13430.36|13310.36|13429.55|13309.55|10
1651769810000|2022-05-05 16:56:50|13429.64|13309.64|13430.2|13310.2|13430.2|13310.2|13428.76|13308.76|9
1651769820000|2022-05-05 16:57:00|13431.23|13311.23|13433.05|13313.05|13433.05|13313.05|13431.09|13311.09|10
1651769830000|2022-05-05 16:57:10|13432.64|13312.64|13438.12|13318.12|13438.12|13318.12|13432.39|13312.39|10
1651769840000|2022-05-05 16:57:20|13438.2|13318.2|13439.91|13319.91|13440.37|13320.37|13438.2|13318.2|10
1651769850000|2022-05-05 16:57:30|13441.09|13321.09|13440.77|13320.77|13441.46|13321.46|13440.27|13320.27|10
1651769860000|2022-05-05 16:57:40|13440.88|13320.88|13443.61|13323.61|13443.83|13323.83|13440.88|13320.88|10
1651769870000|2022-05-05 16:57:50|13445.16|13325.16|13445.93|13325.93|13447.36|13327.36|13444.64|13324.64|10
1651769880000|2022-05-05 16:58:00|13446.08|13326.08|13448.58|13328.58|13448.83|13328.83|13446.08|13326.08|10
1651769890000|2022-05-05 16:58:10|13447.8|13327.8|13445.37|13325.37|13447.8|13327.8|13445.37|13325.37|10
1651769900000|2022-05-05 16:58:20|13447.21|13327.21|13444.86|13324.86|13447.79|13327.79|13444.86|13324.86|10
1651769910000|2022-05-05 16:58:30|13445.32|13325.32|13440.48|13320.48|13445.32|13325.32|13440.48|13320.48|10
1651769920000|2022-05-05 16:58:40|13440.6|13320.6|13440.16|13320.16|13440.84|13320.84|13440.16|13320.16|9
1651769930000|2022-05-05 16:58:50|13440.27|13320.27|13440.01|13320.01|13440.76|13320.76|13440.01|13320.01|10
1651769940000|2022-05-05 16:59:00|13439.9|13319.9|13438.07|13318.07|13439.9|13319.9|13437.89|13317.89|10
1651769950000|2022-05-05 16:59:10|13438.35|13318.35|13436.59|13316.59|13438.35|13318.35|13436.59|13316.59|10
1651769960000|2022-05-05 16:59:20|13436.74|13316.74|13435.24|13315.24|13437.14|13317.14|13435.24|13315.24|10
1651769970000|2022-05-05 16:59:30|13435.31|13315.31|13435.78|13315.78|13435.78|13315.78|13434.83|13314.83|10
1651769980000|2022-05-05 16:59:40|13436.01|13316.01|13435.51|13315.51|13436.02|13316.02|13435.51|13315.51|10
1651769990000|2022-05-05 16:59:50|13435.84|13315.84|13435.36|13315.36|13436.59|13316.59|13435.36|13315.36|9
1651770000000|2022-05-05 17:00:00|13435.58|13315.58|13434.36|13314.36|13435.58|13315.58|13434.04|13314.04|10
1651770010000|2022-05-05 17:00:10|13434.16|13314.16|13435.91|13315.91|13435.91|13315.91|13433.56|13313.56|10
1651770020000|2022-05-05 17:00:20|13435.78|13315.78|13435.19|13315.19|13436.56|13316.56|13434.86|13314.86|10
1651770030000|2022-05-05 17:00:30|13434.84|13314.84|13434.76|13314.76|13434.86|13314.86|13433.4|13313.4|10
1651770040000|2022-05-05 17:00:40|13433.93|13313.93|13433.59|13313.59|13433.94|13313.94|13433.41|13313.41|10
1651770050000|2022-05-05 17:00:50|13433.34|13313.34|13432.06|13312.06|13434.1|13314.1|13431.02|13311.02|10
1651770060000|2022-05-05 17:01:00|13431.55|13311.55|13431.87|13311.87|13432.18|13312.18|13431.51|13311.51|10
1651770070000|2022-05-05 17:01:10|13432.24|13312.24|13432.97|13312.97|13432.97|13312.97|13432.24|13312.24|10
1651770080000|2022-05-05 17:01:20|13433.01|13313.01|13434.2|13314.2|13434.2|13314.2|13433.01|13313.01|9
1651770090000|2022-05-05 17:01:30|13434.04|13314.04|13433.58|13313.58|13434.04|13314.04|13433.13|13313.13|10
1651770100000|2022-05-05 17:01:40|13433.67|13313.67|13434.7|13314.7|13434.7|13314.7|13433.62|13313.62|10
1651770110000|2022-05-05 17:01:50|13434.66|13314.66|13435.63|13315.63|13435.97|13315.97|13434.56|13314.56|10
1651770120000|2022-05-05 17:02:00|13435.84|13315.84|13435.89|13315.89|13436.16|13316.16|13435.55|13315.55|10
1651770130000|2022-05-05 17:02:10|13436.3|13316.3|13437.97|13317.97|13437.97|13317.97|13436.19|13316.19|10
1651770140000|2022-05-05 17:02:20|13437.64|13317.64|13445.35|13325.35|13445.35|13325.35|13437.64|13317.64|10
1651770150000|2022-05-05 17:02:30|13445.89|13325.89|13455.23|13335.23|13455.23|13335.23|13445.89|13325.89|10
1651770160000|2022-05-05 17:02:40|13456.58|13336.58|13460.03|13340.03|13460.03|13340.03|13455.83|13335.83|10
1651770170000|2022-05-05 17:02:50|13461.1|13341.1|13466.83|13346.83|13466.83|13346.83|13461.1|13341.1|10
1651770180000|2022-05-05 17:03:00|13467.14|13347.14|13468.35|13348.35|13468.35|13348.35|13467.14|13347.14|10
1651770190000|2022-05-05 17:03:10|13467.54|13347.54|13466.35|13346.35|13467.54|13347.54|13466.17|13346.17|10
1651770200000|2022-05-05 17:03:20|13466.08|13346.08|13464.37|13344.37|13466.08|13346.08|13464.37|13344.37|10
1651770210000|2022-05-05 17:03:30|13464.59|13344.59|13466.7|13346.7|13466.77|13346.77|13464.59|13344.59|10
1651770220000|2022-05-05 17:03:40|13466.8|13346.8|13464.97|13344.97|13466.81|13346.81|13464.93|13344.93|10
1651770230000|2022-05-05 17:03:50|13464.68|13344.68|13465.25|13345.25|13466|13346|13464.42|13344.42|10
1651770240000|2022-05-05 17:04:00|13465.49|13345.49|13465.02|13345.02|13465.49|13345.49|13464.83|13344.83|9
1651770250000|2022-05-05 17:04:10|13464.92|13344.92|13461.74|13341.74|13465.02|13345.02|13461.74|13341.74|10
1651770260000|2022-05-05 17:04:20|13461.71|13341.71|13462.16|13342.16|13462.16|13342.16|13460.94|13340.94|10
1651770270000|2022-05-05 17:04:30|13462.06|13342.06|13458.27|13338.27|13462.14|13342.14|13458.18|13338.18|9
1651770280000|2022-05-05 17:04:40|13458.14|13338.14|13455.37|13335.37|13458.14|13338.14|13455.31|13335.31|10
1651770290000|2022-05-05 17:04:50|13455.66|13335.66|13455.63|13335.63|13456.02|13336.02|13455.37|13335.37|10
1651770300000|2022-05-05 17:05:00|13455.59|13335.59|13455.46|13335.46|13456.23|13336.23|13455.46|13335.46|9
1651770310000|2022-05-05 17:05:10|13456.2|13336.2|13457.33|13337.33|13458.07|13338.07|13456.2|13336.2|10
1651770320000|2022-05-05 17:05:20|13458.04|13338.04|13455.58|13335.58|13458.04|13338.04|13455.58|13335.58|10
1651770330000|2022-05-05 17:05:30|13455.61|13335.61|13451.73|13331.73|13455.74|13335.74|13451.73|13331.73|10
1651770340000|2022-05-05 17:05:40|13451.43|13331.43|13448.44|13328.44|13451.43|13331.43|13448.44|13328.44|10
1651770350000|2022-05-05 17:05:50|13448.51|13328.51|13448.06|13328.06|13448.54|13328.54|13447.97|13327.97|10
1651770360000|2022-05-05 17:06:00|13448.34|13328.34|13444.63|13324.63|13448.34|13328.34|13444.63|13324.63|10
1651770370000|2022-05-05 17:06:10|13444.65|13324.65|13443.81|13323.81|13444.65|13324.65|13443.74|13323.74|10
1651770380000|2022-05-05 17:06:20|13443.76|13323.76|13442.86|13322.86|13443.8|13323.8|13442.69|13322.69|10
1651770390000|2022-05-05 17:06:30|13443.05|13323.05|13441.75|13321.75|13444.81|13324.81|13441.75|13321.75|10
1651770400000|2022-05-05 17:06:40|13444.01|13324.01|13448.1|13328.1|13448.1|13328.1|13442.53|13322.53|10
1651770410000|2022-05-05 17:06:50|13448.58|13328.58|13452.48|13332.48|13452.48|13332.48|13447.96|13327.96|10
1651770420000|2022-05-05 17:07:00|13453|13333|13454.7|13334.7|13455.35|13335.35|13453|13333|9
1651770430000|2022-05-05 17:07:10|13454.99|13334.99|13456.45|13336.45|13456.45|13336.45|13454.82|13334.82|10
1651770440000|2022-05-05 17:07:20|13456.4|13336.4|13458.41|13338.41|13458.81|13338.81|13456.4|13336.4|10
1651770450000|2022-05-05 17:07:30|13458.02|13338.02|13457.59|13337.59|13458.95|13338.95|13457.49|13337.49|10
1651770460000|2022-05-05 17:07:40|13457.73|13337.73|13458.01|13338.01|13458.01|13338.01|13457.11|13337.11|10
1651770470000|2022-05-05 17:07:50|13460.05|13340.05|13464.47|13344.47|13464.47|13344.47|13460.05|13340.05|10
1651770480000|2022-05-05 17:08:00|13464.3|13344.3|13465.11|13345.11|13465.32|13345.32|13464.09|13344.09|10
1651770490000|2022-05-05 17:08:10|13465.84|13345.84|13468.38|13348.38|13468.38|13348.38|13465.84|13345.84|9
1651770500000|2022-05-05 17:08:20|13468.41|13348.41|13469.68|13349.68|13470.06|13350.06|13468.41|13348.41|9
1651770510000|2022-05-05 17:08:30|13469.9|13349.9|13470.49|13350.49|13470.74|13350.74|13469.9|13349.9|10
1651770520000|2022-05-05 17:08:40|13470.26|13350.26|13472.89|13352.89|13472.89|13352.89|13470.23|13350.23|10
1651770530000|2022-05-05 17:08:50|13472.9|13352.9|13473.78|13353.78|13474.06|13354.06|13472.5|13352.5|9
1651770540000|2022-05-05 17:09:00|13474.44|13354.44|13475.57|13355.57|13475.68|13355.68|13474.19|13354.19|10
1651770550000|2022-05-05 17:09:10|13475.64|13355.64|13477.31|13357.31|13477.31|13357.31|13475.3|13355.3|10
1651770560000|2022-05-05 17:09:20|13477.58|13357.58|13478.48|13358.48|13478.48|13358.48|13477.58|13357.58|10
1651770570000|2022-05-05 17:09:30|13478.5|13358.5|13478.64|13358.64|13479|13359|13478.2|13358.2|10
1651770580000|2022-05-05 17:09:40|13478.53|13358.53|13479.51|13359.51|13479.71|13359.71|13478.53|13358.53|9
1651770590000|2022-05-05 17:09:50|13479.5|13359.5|13478.7|13358.7|13479.94|13359.94|13478.7|13358.7|10
1651770600000|2022-05-05 17:10:00|13479.6|13359.6|13475.1|13355.1|13479.6|13359.6|13474.94|13354.94|10
1651770610000|2022-05-05 17:10:10|13475.04|13355.04|13470.73|13350.73|13475.04|13355.04|13470.72|13350.72|9
1651770620000|2022-05-05 17:10:20|13470.5|13350.5|13463.32|13343.32|13470.5|13350.5|13463.32|13343.32|10
1651770630000|2022-05-05 17:10:30|13463.42|13343.42|13458.74|13338.74|13463.42|13343.42|13458.74|13338.74|10
1651770640000|2022-05-05 17:10:40|13459.1|13339.1|13458.18|13338.18|13459.33|13339.33|13457.9|13337.9|10
1651770650000|2022-05-05 17:10:50|13458.3|13338.3|13455.33|13335.33|13458.3|13338.3|13455.17|13335.17|10
1651770660000|2022-05-05 17:11:00|13455.48|13335.48|13456.33|13336.33|13456.36|13336.36|13455.48|13335.48|10
1651770670000|2022-05-05 17:11:10|13456.45|13336.45|13455.37|13335.37|13457.06|13337.06|13455.12|13335.12|10
1651770680000|2022-05-05 17:11:20|13455.41|13335.41|13453.98|13333.98|13455.88|13335.88|13453.98|13333.98|10
1651770690000|2022-05-05 17:11:30|13453.73|13333.73|13457.25|13337.25|13457.25|13337.25|13453.35|13333.35|10
1651770700000|2022-05-05 17:11:40|13457.91|13337.91|13460.17|13340.17|13460.22|13340.22|13457.89|13337.89|10
1651770710000|2022-05-05 17:11:50|13459.37|13339.37|13462.22|13342.22|13462.22|13342.22|13459.33|13339.33|10
1651770720000|2022-05-05 17:12:00|13461.92|13341.92|13460.61|13340.61|13462.52|13342.52|13460.37|13340.37|10
1651770730000|2022-05-05 17:12:10|13460.77|13340.77|13458.69|13338.69|13460.89|13340.89|13458.69|13338.69|10
1651770740000|2022-05-05 17:12:20|13458.63|13338.63|13456.51|13336.51|13458.89|13338.89|13456.51|13336.51|9
1651770750000|2022-05-05 17:12:30|13456.62|13336.62|13453.3|13333.3|13456.62|13336.62|13453.3|13333.3|10
1651770760000|2022-05-05 17:12:40|13453.23|13333.23|13450.06|13330.06|13453.23|13333.23|13450.06|13330.06|10
1651770770000|2022-05-05 17:12:50|13449.86|13329.86|13450.24|13330.24|13450.24|13330.24|13448.74|13328.74|10
1651770780000|2022-05-05 17:13:00|13450.23|13330.23|13449.93|13329.93|13451.22|13331.22|13449.93|13329.93|10
1651770790000|2022-05-05 17:13:10|13450.36|13330.36|13450.03|13330.03|13451.09|13331.09|13450.03|13330.03|10
1651770800000|2022-05-05 17:13:20|13450.27|13330.27|13450.96|13330.96|13451.17|13331.17|13449.76|13329.76|10
1651770810000|2022-05-05 17:13:30|13450.61|13330.61|13449.89|13329.89|13450.97|13330.97|13449.85|13329.85|10
1651770820000|2022-05-05 17:13:40|13450.34|13330.34|13449.48|13329.48|13450.34|13330.34|13449.48|13329.48|10
1651770830000|2022-05-05 17:13:50|13449.5|13329.5|13449.48|13329.48|13450.25|13330.25|13448.69|13328.69|10
1651770840000|2022-05-05 17:14:00|13449.49|13329.49|13448.39|13328.39|13449.49|13329.49|13448.32|13328.32|10
1651770850000|2022-05-05 17:14:10|13448.32|13328.32|13447.86|13327.86|13448.43|13328.43|13447.86|13327.86|10
1651770860000|2022-05-05 17:14:20|13447.47|13327.47|13446.59|13326.59|13448.51|13328.51|13446.59|13326.59|10
1651770870000|2022-05-05 17:14:30|13446.7|13326.7|13444.57|13324.57|13447.26|13327.26|13444.57|13324.57|10
1651770880000|2022-05-05 17:14:40|13444.47|13324.47|13443.72|13323.72|13444.59|13324.59|13443.57|13323.57|10
1651770890000|2022-05-05 17:14:50|13444.56|13324.56|13443.3|13323.3|13444.58|13324.58|13443.1|13323.1|9
1651770900000|2022-05-05 17:15:00|13443.34|13323.34|13441.18|13321.18|13443.34|13323.34|13441.18|13321.18|10
1651770910000|2022-05-05 17:15:10|13441.79|13321.79|13440.6|13320.6|13441.79|13321.79|13439.67|13319.67|10
1651770920000|2022-05-05 17:15:20|13440.49|13320.49|13439.64|13319.64|13440.49|13320.49|13439.59|13319.59|10
1651770930000|2022-05-05 17:15:30|13439.47|13319.47|13436.79|13316.79|13440.1|13320.1|13436.42|13316.42|9
1651770940000|2022-05-05 17:15:40|13438.85|13318.85|13431.72|13311.72|13438.85|13318.85|13431.72|13311.72|10
1651770950000|2022-05-05 17:15:50|13431.46|13311.46|13429.88|13309.88|13431.46|13311.46|13428.85|13308.85|10
1651770960000|2022-05-05 17:16:00|13429.85|13309.85|13428.5|13308.5|13430.06|13310.06|13428.5|13308.5|10
1651770970000|2022-05-05 17:16:10|13427.7|13307.7|13423.58|13303.58|13429.01|13309.01|13423.58|13303.58|10
1651770980000|2022-05-05 17:16:20|13423.38|13303.38|13420.37|13300.37|13423.38|13303.38|13420.37|13300.37|10
1651770990000|2022-05-05 17:16:30|13420|13300|13417.48|13297.48|13420.05|13300.05|13417.05|13297.05|10
1651771000000|2022-05-05 17:16:40|13415.97|13295.97|13415.01|13295.01|13415.97|13295.97|13414.9|13294.9|8
1651771010000|2022-05-05 17:16:50|13415.42|13295.42|13416.03|13296.03|13416.43|13296.43|13414.53|13294.53|9
1651771020000|2022-05-05 17:17:00|13415.4|13295.4|13418.14|13298.14|13418.14|13298.14|13415.4|13295.4|10
1651771030000|2022-05-05 17:17:10|13416.18|13296.18|13415.68|13295.68|13416.72|13296.72|13415.39|13295.39|10
1651771040000|2022-05-05 17:17:20|13415.1|13295.1|13415.49|13295.49|13415.49|13295.49|13414.26|13294.26|10
1651771050000|2022-05-05 17:17:30|13415.53|13295.53|13415.54|13295.54|13416.31|13296.31|13415.21|13295.21|9
1651771060000|2022-05-05 17:17:40|13415.64|13295.64|13420.45|13300.45|13420.45|13300.45|13415.55|13295.55|10
1651771070000|2022-05-05 17:17:50|13420.53|13300.53|13422.14|13302.14|13422.33|13302.33|13420.53|13300.53|10
1651771080000|2022-05-05 17:18:00|13422.7|13302.7|13426.3|13306.3|13426.3|13306.3|13422.55|13302.55|10
1651771090000|2022-05-05 17:18:10|13427.56|13307.56|13430.98|13310.98|13431.96|13311.96|13427.39|13307.39|10
1651771100000|2022-05-05 17:18:20|13431.23|13311.23|13432.1|13312.1|13432.5|13312.5|13430.97|13310.97|10
1651771110000|2022-05-05 17:18:30|13432.06|13312.06|13432.37|13312.37|13433.03|13313.03|13431.45|13311.45|10
1651771120000|2022-05-05 17:18:40|13432.51|13312.51|13432.85|13312.85|13433.3|13313.3|13432.51|13312.51|10
1651771130000|2022-05-05 17:18:50|13433.25|13313.25|13433.33|13313.33|13433.45|13313.45|13432.51|13312.51|10
1651771140000|2022-05-05 17:19:00|13432.93|13312.93|13433.7|13313.7|13433.7|13313.7|13432.72|13312.72|10
1651771150000|2022-05-05 17:19:10|13433.98|13313.98|13434.57|13314.57|13434.89|13314.89|13433.85|13313.85|10
1651771160000|2022-05-05 17:19:20|13435.46|13315.46|13437.88|13317.88|13437.88|13317.88|13435.46|13315.46|10
1651771170000|2022-05-05 17:19:30|13438.78|13318.78|13440.92|13320.92|13440.92|13320.92|13438.56|13318.56|10
1651771180000|2022-05-05 17:19:40|13441.41|13321.41|13439.71|13319.71|13441.93|13321.93|13439.71|13319.71|9
1651771190000|2022-05-05 17:19:50|13439.4|13319.4|13438.16|13318.16|13439.4|13319.4|13438.16|13318.16|10
1651771200000|2022-05-05 17:20:00|13438.38|13318.38|13439.22|13319.22|13439.22|13319.22|13437.95|13317.95|10
1651771210000|2022-05-05 17:20:10|13438.04|13318.04|13434.57|13314.57|13438.27|13318.27|13434.57|13314.57|10
1651771220000|2022-05-05 17:20:20|13433.8|13313.8|13432.93|13312.93|13433.88|13313.88|13432.32|13312.32|10
1651771230000|2022-05-05 17:20:30|13432.72|13312.72|13427.98|13307.98|13432.72|13312.72|13427.98|13307.98|10
1651771240000|2022-05-05 17:20:40|13427.78|13307.78|13423.49|13303.49|13427.78|13307.78|13423.49|13303.49|10
1651771250000|2022-05-05 17:20:50|13423.67|13303.67|13417.92|13297.92|13423.67|13303.67|13417.92|13297.92|10
1651771260000|2022-05-05 17:21:00|13417.86|13297.86|13416.42|13296.42|13417.94|13297.94|13415.99|13295.99|10
1651771270000|2022-05-05 17:21:10|13415.93|13295.93|13420.24|13300.24|13420.24|13300.24|13415.93|13295.93|10
1651771280000|2022-05-05 17:21:20|13419.76|13299.76|13419.32|13299.32|13420.13|13300.13|13419.19|13299.19|10
1651771290000|2022-05-05 17:21:30|13419.01|13299.01|13421.16|13301.16|13421.16|13301.16|13419.01|13299.01|10
1651771300000|2022-05-05 17:21:40|13421.29|13301.29|13423.58|13303.58|13423.82|13303.82|13421.29|13301.29|10
1651771310000|2022-05-05 17:21:50|13423.18|13303.18|13424.81|13304.81|13425.02|13305.02|13423.18|13303.18|10
1651771320000|2022-05-05 17:22:00|13425.36|13305.36|13425.4|13305.4|13425.57|13305.57|13425.16|13305.16|10
1651771330000|2022-05-05 17:22:10|13425.62|13305.62|13429.09|13309.09|13429.09|13309.09|13425.62|13305.62|10
1651771340000|2022-05-05 17:22:20|13429.51|13309.51|13431.95|13311.95|13431.95|13311.95|13429.51|13309.51|10
1651771350000|2022-05-05 17:22:30|13431.6|13311.6|13433.09|13313.09|13433.85|13313.85|13431.6|13311.6|10
1651771360000|2022-05-05 17:22:40|13433.31|13313.31|13434.94|13314.94|13435.06|13315.06|13433.31|13313.31|10
1651771370000|2022-05-05 17:22:50|13434.92|13314.92|13435.82|13315.82|13435.82|13315.82|13434.87|13314.87|10
1651771380000|2022-05-05 17:23:00|13436.23|13316.23|13435.97|13315.97|13436.35|13316.35|13435.14|13315.14|10
1651771390000|2022-05-05 17:23:10|13435.11|13315.11|13434.3|13314.3|13435.87|13315.87|13433.94|13313.94|10
1651771400000|2022-05-05 17:23:20|13434.16|13314.16|13434.73|13314.73|13435.03|13315.03|13433.31|13313.31|10
1651771410000|2022-05-05 17:23:30|13433.21|13313.21|13433.5|13313.5|13435.26|13315.26|13432.67|13312.67|10
1651771420000|2022-05-05 17:23:40|13433.07|13313.07|13432.61|13312.61|13433.07|13313.07|13432.47|13312.47|10
1651771430000|2022-05-05 17:23:50|13432.36|13312.36|13432.2|13312.2|13433.67|13313.67|13432.19|13312.19|10
1651771440000|2022-05-05 17:24:00|13432.62|13312.62|13435.43|13315.43|13435.43|13315.43|13432.62|13312.62|9
1651771450000|2022-05-05 17:24:10|13436.07|13316.07|13435.16|13315.16|13436.07|13316.07|13434.69|13314.69|10
1651771460000|2022-05-05 17:24:20|13435|13315|13433.98|13313.98|13435.61|13315.61|13433.98|13313.98|10
1651771470000|2022-05-05 17:24:30|13434.05|13314.05|13432.18|13312.18|13434.05|13314.05|13431.57|13311.57|9
1651771480000|2022-05-05 17:24:40|13431.24|13311.24|13428.62|13308.62|13432.29|13312.29|13428.62|13308.62|10
1651771490000|2022-05-05 17:24:50|13428.58|13308.58|13426.54|13306.54|13428.58|13308.58|13425.87|13305.87|10
1651771500000|2022-05-05 17:25:00|13426.76|13306.76|13422.78|13302.78|13426.81|13306.81|13422.78|13302.78|10
1651771510000|2022-05-05 17:25:10|13421.45|13301.45|13417.68|13297.68|13421.45|13301.45|13417.68|13297.68|10
1651771520000|2022-05-05 17:25:20|13417.23|13297.23|13414.48|13294.48|13417.23|13297.23|13414.48|13294.48|10
1651771530000|2022-05-05 17:25:30|13414.14|13294.14|13413.16|13293.16|13414.28|13294.28|13413.16|13293.16|10
1651771540000|2022-05-05 17:25:40|13412.68|13292.68|13409.79|13289.79|13412.87|13292.87|13409.79|13289.79|10
1651771550000|2022-05-05 17:25:50|13408.92|13288.92|13407.97|13287.97|13408.92|13288.92|13407.42|13287.42|10
1651771560000|2022-05-05 17:26:00|13407.98|13287.98|13408.76|13288.76|13408.91|13288.91|13407.97|13287.97|10
1651771570000|2022-05-05 17:26:10|13408.51|13288.51|13408.91|13288.91|13409.39|13289.39|13408.04|13288.04|10
1651771580000|2022-05-05 17:26:20|13408.57|13288.57|13409.85|13289.85|13409.85|13289.85|13408.35|13288.35|10
1651771590000|2022-05-05 17:26:30|13410.47|13290.47|13403.91|13283.91|13410.47|13290.47|13403.91|13283.91|10
1651771600000|2022-05-05 17:26:40|13404.63|13284.63|13402.78|13282.78|13404.87|13284.87|13402.24|13282.24|10
1651771610000|2022-05-05 17:26:50|13402.59|13282.59|13399.64|13279.64|13402.79|13282.79|13399.64|13279.64|10
1651771620000|2022-05-05 17:27:00|13398.47|13278.47|13393.24|13273.24|13398.47|13278.47|13393.05|13273.05|10
1651771630000|2022-05-05 17:27:10|13391.91|13271.91|13388.56|13268.56|13392.11|13272.11|13388.56|13268.56|10
1651771640000|2022-05-05 17:27:20|13388.53|13268.53|13386.87|13266.87|13388.53|13268.53|13386.54|13266.54|10
1651771650000|2022-05-05 17:27:30|13386.42|13266.42|13393.49|13273.49|13393.49|13273.49|13386.42|13266.42|10
1651771660000|2022-05-05 17:27:40|13394.34|13274.34|13395.75|13275.75|13396.03|13276.03|13394.34|13274.34|10
1651771670000|2022-05-05 17:27:50|13395.76|13275.76|13398.01|13278.01|13398.69|13278.69|13395.66|13275.66|10
1651771680000|2022-05-05 17:28:00|13397.5|13277.5|13400.7|13280.7|13400.7|13280.7|13397.5|13277.5|10
1651771690000|2022-05-05 17:28:10|13400.88|13280.88|13401.59|13281.59|13401.59|13281.59|13400.37|13280.37|9
1651771700000|2022-05-05 17:28:20|13400.93|13280.93|13401.21|13281.21|13401.42|13281.42|13400.9|13280.9|10
1651771710000|2022-05-05 17:28:30|13401.11|13281.11|13402.84|13282.84|13402.84|13282.84|13401.11|13281.11|9
1651771720000|2022-05-05 17:28:40|13402.88|13282.88|13404.74|13284.74|13404.74|13284.74|13402.59|13282.59|10
1651771730000|2022-05-05 17:28:50|13405.01|13285.01|13406.89|13286.89|13406.89|13286.89|13404.84|13284.84|10
1651771740000|2022-05-05 17:29:00|13406.01|13286.01|13411.7|13291.7|13411.7|13291.7|13406.01|13286.01|10
1651771750000|2022-05-05 17:29:10|13411.87|13291.87|13417.91|13297.91|13417.91|13297.91|13411.87|13291.87|10
1651771760000|2022-05-05 17:29:20|13418.42|13298.42|13420.53|13300.53|13420.53|13300.53|13417.97|13297.97|10
1651771770000|2022-05-05 17:29:30|13420.56|13300.56|13421.71|13301.71|13423.32|13303.32|13420.56|13300.56|10
1651771780000|2022-05-05 17:29:40|13421.56|13301.56|13420.4|13300.4|13421.56|13301.56|13420.4|13300.4|10
1651771790000|2022-05-05 17:29:50|13420.55|13300.55|13421.16|13301.16|13421.16|13301.16|13419.89|13299.89|10
1651771800000|2022-05-05 17:30:00|13421.33|13301.33|13416.31|13296.31|13421.33|13301.33|13416.31|13296.31|10
1651771810000|2022-05-05 17:30:10|13415.31|13295.31|13409.99|13289.99|13415.31|13295.31|13409.99|13289.99|9
1651771820000|2022-05-05 17:30:20|13409.63|13289.63|13405.57|13285.57|13409.63|13289.63|13405.57|13285.57|10
1651771830000|2022-05-05 17:30:30|13405.89|13285.89|13401.13|13281.13|13405.89|13285.89|13401.13|13281.13|10
1651771840000|2022-05-05 17:30:40|13399.64|13279.64|13393.7|13273.7|13399.64|13279.64|13393.7|13273.7|10
1651771850000|2022-05-05 17:30:50|13392.75|13272.75|13388.82|13268.82|13392.87|13272.87|13388.82|13268.82|10
1651771860000|2022-05-05 17:31:00|13389.26|13269.26|13388.89|13268.89|13390.26|13270.26|13388.89|13268.89|10
1651771870000|2022-05-05 17:31:10|13389.27|13269.27|13387.15|13267.15|13389.58|13269.58|13387.15|13267.15|9
1651771880000|2022-05-05 17:31:20|13386.65|13266.65|13386|13266|13386.87|13266.87|13385.63|13265.63|10
1651771890000|2022-05-05 17:31:30|13386.23|13266.23|13388.01|13268.01|13388.01|13268.01|13385.48|13265.48|10
1651771900000|2022-05-05 17:31:40|13389.59|13269.59|13395.37|13275.37|13395.37|13275.37|13389.59|13269.59|10
1651771910000|2022-05-05 17:31:50|13396.16|13276.16|13398.72|13278.72|13398.94|13278.94|13396.16|13276.16|10
1651771920000|2022-05-05 17:32:00|13398.98|13278.98|13400.8|13280.8|13401.03|13281.03|13398.98|13278.98|10
1651771930000|2022-05-05 17:32:10|13400.73|13280.73|13399.38|13279.38|13400.9|13280.9|13399.19|13279.19|10
1651771940000|2022-05-05 17:32:20|13399.58|13279.58|13398.69|13278.69|13399.75|13279.75|13398.29|13278.29|10
1651771950000|2022-05-05 17:32:30|13398.42|13278.42|13398.68|13278.68|13399.49|13279.49|13397.94|13277.94|10
1651771960000|2022-05-05 17:32:40|13399.09|13279.09|13401.03|13281.03|13401.09|13281.09|13399.02|13279.02|10
1651771970000|2022-05-05 17:32:50|13400.48|13280.48|13400.14|13280.14|13401.11|13281.11|13399.81|13279.81|10
1651771980000|2022-05-05 17:33:00|13400.35|13280.35|13399.23|13279.23|13400.6|13280.6|13399.17|13279.17|10
1651771990000|2022-05-05 17:33:10|13399.15|13279.15|13399.41|13279.41|13399.74|13279.74|13398.72|13278.72|10
1651772000000|2022-05-05 17:33:20|13399.35|13279.35|13399.65|13279.65|13400.16|13280.16|13399.35|13279.35|9
1651772010000|2022-05-05 17:33:30|13399.61|13279.61|13397.68|13277.68|13399.61|13279.61|13397.38|13277.38|10
1651772020000|2022-05-05 17:33:40|13397.09|13277.09|13395.38|13275.38|13397.09|13277.09|13394.83|13274.83|10
1651772030000|2022-05-05 17:33:50|13395.61|13275.61|13393.41|13273.41|13395.61|13275.61|13393.04|13273.04|9
1651772040000|2022-05-05 17:34:00|13392.94|13272.94|13389.85|13269.85|13392.94|13272.94|13389.68|13269.68|10
1651772050000|2022-05-05 17:34:10|13391.2|13271.2|13398.13|13278.13|13398.13|13278.13|13391.07|13271.07|10
1651772060000|2022-05-05 17:34:20|13398.02|13278.02|13400.65|13280.65|13401.35|13281.35|13398.02|13278.02|10
1651772070000|2022-05-05 17:34:30|13400.52|13280.52|13402.02|13282.02|13402.02|13282.02|13400.52|13280.52|10
1651772080000|2022-05-05 17:34:40|13402.07|13282.07|13402.04|13282.04|13402.17|13282.17|13401.52|13281.52|10
1651772090000|2022-05-05 17:34:50|13402.14|13282.14|13401.71|13281.71|13402.25|13282.25|13401.71|13281.71|10
1651772100000|2022-05-05 17:35:00|13401.72|13281.72|13402.6|13282.6|13402.6|13282.6|13401.72|13281.72|10
1651772110000|2022-05-05 17:35:10|13402.83|13282.83|13405.95|13285.95|13405.95|13285.95|13402.78|13282.78|10
1651772120000|2022-05-05 17:35:20|13406.17|13286.17|13407.54|13287.54|13407.84|13287.84|13406.17|13286.17|10
1651772130000|2022-05-05 17:35:30|13407.51|13287.51|13408.18|13288.18|13408.18|13288.18|13407.17|13287.17|10
1651772140000|2022-05-05 17:35:40|13408.59|13288.59|13408.94|13288.94|13409.65|13289.65|13408.15|13288.15|10
1651772150000|2022-05-05 17:35:50|13408.91|13288.91|13407.21|13287.21|13408.92|13288.92|13407.04|13287.04|10
1651772160000|2022-05-05 17:36:00|13406.86|13286.86|13406.21|13286.21|13407.15|13287.15|13406.21|13286.21|10
1651772170000|2022-05-05 17:36:10|13406.28|13286.28|13411|13291|13411|13291|13405.57|13285.57|10
1651772180000|2022-05-05 17:36:20|13411.58|13291.58|13416.33|13296.33|13416.33|13296.33|13411.58|13291.58|10
1651772190000|2022-05-05 17:36:30|13415.76|13295.76|13417.64|13297.64|13417.69|13297.69|13415.76|13295.76|10
1651772200000|2022-05-05 17:36:40|13417.63|13297.63|13416.46|13296.46|13417.63|13297.63|13416.46|13296.46|10
1651772210000|2022-05-05 17:36:50|13416.68|13296.68|13417.72|13297.72|13417.72|13297.72|13416.47|13296.47|9
1651772220000|2022-05-05 17:37:00|13418.14|13298.14|13421.79|13301.79|13421.79|13301.79|13418.14|13298.14|10
1651772230000|2022-05-05 17:37:10|13422.13|13302.13|13425.39|13305.39|13425.39|13305.39|13422.13|13302.13|8
1651772240000|2022-05-05 17:37:20|13425.88|13305.88|13427.97|13307.97|13428.22|13308.22|13425.88|13305.88|10
1651772250000|2022-05-05 17:37:30|13428.05|13308.05|13427.91|13307.91|13428.46|13308.46|13427.62|13307.62|10
1651772260000|2022-05-05 17:37:40|13428.16|13308.16|13431.82|13311.82|13431.82|13311.82|13428.16|13308.16|10
1651772270000|2022-05-05 17:37:50|13432.6|13312.6|13433.85|13313.85|13433.99|13313.99|13432.44|13312.44|10
1651772280000|2022-05-05 17:38:00|13434.12|13314.12|13437.01|13317.01|13437.24|13317.24|13434.12|13314.12|10
1651772290000|2022-05-05 17:38:10|13437.16|13317.16|13425.55|13305.55|13437.59|13317.59|13425.55|13305.55|10
1651772300000|2022-05-05 17:38:20|13422.45|13302.45|13413.33|13293.33|13422.45|13302.45|13413.33|13293.33|10
1651772310000|2022-05-05 17:38:30|13413.58|13293.58|13412.76|13292.76|13413.58|13293.58|13412.23|13292.23|10
1651772320000|2022-05-05 17:38:40|13412.68|13292.68|13412.95|13292.95|13413.22|13293.22|13412.53|13292.53|10
1651772330000|2022-05-05 17:38:50|13413.04|13293.04|13412.15|13292.15|13413.42|13293.42|13411.88|13291.88|10
1651772340000|2022-05-05 17:39:00|13412.06|13292.06|13405.13|13285.13|13412.06|13292.06|13405.13|13285.13|10
1651772350000|2022-05-05 17:39:10|13405.23|13285.23|13403.66|13283.66|13405.23|13285.23|13402.2|13282.2|10
1651772360000|2022-05-05 17:39:20|13403.79|13283.79|13402.47|13282.47|13403.79|13283.79|13402.2|13282.2|10
1651772370000|2022-05-05 17:39:30|13401.11|13281.11|13399.84|13279.84|13401.94|13281.94|13399.84|13279.84|10
1651772380000|2022-05-05 17:39:40|13399.89|13279.89|13400.88|13280.88|13401.11|13281.11|13399.6|13279.6|9
1651772390000|2022-05-05 17:39:50|13400.93|13280.93|13401.08|13281.08|13401.1|13281.1|13399.69|13279.69|9
1651772400000|2022-05-05 17:40:00|13400.99|13280.99|13399.61|13279.61|13401.11|13281.11|13399.61|13279.61|10
1651772410000|2022-05-05 17:40:10|13400.08|13280.08|13400.07|13280.07|13400.43|13280.43|13399.81|13279.81|10
1651772420000|2022-05-05 17:40:20|13399.93|13279.93|13400.22|13280.22|13400.43|13280.43|13399.51|13279.51|10
1651772430000|2022-05-05 17:40:30|13400.03|13280.03|13399.21|13279.21|13400.25|13280.25|13398.74|13278.74|10
1651772440000|2022-05-05 17:40:40|13398.68|13278.68|13399.19|13279.19|13399.19|13279.19|13398.68|13278.68|10
1651772450000|2022-05-05 17:40:50|13398.72|13278.72|13400.46|13280.46|13400.46|13280.46|13398.72|13278.72|10
1651772460000|2022-05-05 17:41:00|13400.22|13280.22|13400.2|13280.2|13401|13281|13400.2|13280.2|10
1651772470000|2022-05-05 17:41:10|13401.02|13281.02|13400.63|13280.63|13401.78|13281.78|13400.63|13280.63|9
1651772480000|2022-05-05 17:41:20|13400.66|13280.66|13403.12|13283.12|13403.12|13283.12|13400.45|13280.45|10
1651772490000|2022-05-05 17:41:30|13403.75|13283.75|13405.05|13285.05|13405.05|13285.05|13403.75|13283.75|10
1651772500000|2022-05-05 17:41:40|13405.73|13285.73|13408.89|13288.89|13408.89|13288.89|13405.73|13285.73|10
1651772510000|2022-05-05 17:41:50|13408.99|13288.99|13411.13|13291.13|13411.27|13291.27|13408.99|13288.99|10
1651772520000|2022-05-05 17:42:00|13410.92|13290.92|13411.19|13291.19|13411.45|13291.45|13410.54|13290.54|10
1651772530000|2022-05-05 17:42:10|13412.84|13292.84|13413.69|13293.69|13413.85|13293.85|13412.84|13292.84|9
1651772540000|2022-05-05 17:42:20|13413.79|13293.79|13413.47|13293.47|13414.46|13294.46|13412.68|13292.68|10
1651772550000|2022-05-05 17:42:30|13413.58|13293.58|13412.75|13292.75|13414|13294|13412.75|13292.75|10
1651772560000|2022-05-05 17:42:40|13413.71|13293.71|13412.37|13292.37|13413.79|13293.79|13412.37|13292.37|10
1651772570000|2022-05-05 17:42:50|13411.99|13291.99|13415.49|13295.49|13415.49|13295.49|13411.99|13291.99|10
1651772580000|2022-05-05 17:43:00|13416.8|13296.8|13419.03|13299.03|13419.33|13299.33|13416.8|13296.8|10
1651772590000|2022-05-05 17:43:10|13419.53|13299.53|13422.43|13302.43|13422.43|13302.43|13419.53|13299.53|10
1651772600000|2022-05-05 17:43:20|13422.95|13302.95|13423|13303|13423.73|13303.73|13422.75|13302.75|10
1651772610000|2022-05-05 17:43:30|13422.96|13302.96|13423.31|13303.31|13423.77|13303.77|13422.53|13302.53|9
1651772620000|2022-05-05 17:43:40|13422.7|13302.7|13421.75|13301.75|13423.25|13303.25|13421.69|13301.69|10
1651772630000|2022-05-05 17:43:50|13421.67|13301.67|13419.36|13299.36|13422.7|13302.7|13419.36|13299.36|10
1651772640000|2022-05-05 17:44:00|13419.23|13299.23|13413.51|13293.51|13419.23|13299.23|13413.51|13293.51|10
1651772650000|2022-05-05 17:44:10|13413.18|13293.18|13410.03|13290.03|13413.18|13293.18|13410.03|13290.03|10
1651772660000|2022-05-05 17:44:20|13409.93|13289.93|13409.56|13289.56|13410.37|13290.37|13409.23|13289.23|9
1651772670000|2022-05-05 17:44:30|13409.27|13289.27|13409.29|13289.29|13409.6|13289.6|13408.64|13288.64|10
1651772680000|2022-05-05 17:44:40|13409.42|13289.42|13409.88|13289.88|13410.48|13290.48|13409.18|13289.18|10
1651772690000|2022-05-05 17:44:50|13409.85|13289.85|13406.13|13286.13|13409.85|13289.85|13405.95|13285.95|10
1651772700000|2022-05-05 17:45:00|13405.79|13285.79|13401.21|13281.21|13406.63|13286.63|13401.21|13281.21|10
1651772710000|2022-05-05 17:45:10|13400.82|13280.82|13393.08|13273.08|13400.82|13280.82|13392.22|13272.22|10
1651772720000|2022-05-05 17:45:20|13392.84|13272.84|13393.45|13273.45|13393.61|13273.61|13392.8|13272.8|10
1651772730000|2022-05-05 17:45:30|13393.75|13273.75|13395.56|13275.56|13396.4|13276.4|13393.75|13273.75|10
1651772740000|2022-05-05 17:45:40|13395.85|13275.85|13395.76|13275.76|13396.51|13276.51|13395.68|13275.68|10
1651772750000|2022-05-05 17:45:50|13395.87|13275.87|13398.24|13278.24|13398.24|13278.24|13395.68|13275.68|10
1651772760000|2022-05-05 17:46:00|13398.1|13278.1|13396.84|13276.84|13398.1|13278.1|13396.84|13276.84|10
1651772770000|2022-05-05 17:46:10|13397.11|13277.11|13393.95|13273.95|13397.42|13277.42|13393.95|13273.95|10
1651772780000|2022-05-05 17:46:20|13393.36|13273.36|13386.5|13266.5|13393.36|13273.36|13386.5|13266.5|10
1651772790000|2022-05-05 17:46:30|13386.35|13266.35|13384.61|13264.61|13386.81|13266.81|13384.61|13264.61|10
1651772800000|2022-05-05 17:46:40|13384.53|13264.53|13386.66|13266.66|13387.67|13267.67|13384.53|13264.53|10
1651772810000|2022-05-05 17:46:50|13385.39|13265.39|13386.78|13266.78|13387.44|13267.44|13385.39|13265.39|10
1651772820000|2022-05-05 17:47:00|13387.68|13267.68|13387.64|13267.64|13387.8|13267.8|13387.01|13267.01|10
1651772830000|2022-05-05 17:47:10|13387.2|13267.2|13389.01|13269.01|13389.05|13269.05|13387.2|13267.2|9
1651772840000|2022-05-05 17:47:20|13389.35|13269.35|13386.99|13266.99|13389.51|13269.51|13386.99|13266.99|10
1651772850000|2022-05-05 17:47:30|13386.23|13266.23|13384.99|13264.99|13386.68|13266.68|13384.99|13264.99|9
1651772860000|2022-05-05 17:47:40|13384.38|13264.38|13384.3|13264.3|13384.38|13264.38|13383.94|13263.94|10
1651772870000|2022-05-05 17:47:50|13384.49|13264.49|13385.38|13265.38|13385.56|13265.56|13384.25|13264.25|10
1651772880000|2022-05-05 17:48:00|13385.35|13265.35|13381.95|13261.95|13385.35|13265.35|13381.95|13261.95|10
1651772890000|2022-05-05 17:48:10|13381.12|13261.12|13373.05|13253.05|13381.12|13261.12|13373.05|13253.05|10
1651772900000|2022-05-05 17:48:20|13373.37|13253.37|13368.08|13248.08|13374.17|13254.17|13368.04|13248.04|10
1651772910000|2022-05-05 17:48:30|13367.75|13247.75|13368.02|13248.02|13368.47|13248.47|13367.34|13247.34|10
1651772920000|2022-05-05 17:48:40|13368.07|13248.07|13368.86|13248.86|13368.86|13248.86|13367.35|13247.35|10
1651772930000|2022-05-05 17:48:50|13368.75|13248.75|13369.97|13249.97|13370.1|13250.1|13368.24|13248.24|10
1651772940000|2022-05-05 17:49:00|13368.35|13248.35|13365.75|13245.75|13368.35|13248.35|13365.75|13245.75|10
1651772950000|2022-05-05 17:49:10|13365.64|13245.64|13363.97|13243.97|13365.92|13245.92|13363.63|13243.63|10
1651772960000|2022-05-05 17:49:20|13363.91|13243.91|13359.29|13239.29|13363.91|13243.91|13359.29|13239.29|10
1651772970000|2022-05-05 17:49:30|13360.07|13240.07|13358.92|13238.92|13360.14|13240.14|13358.27|13238.27|10
1651772980000|2022-05-05 17:49:40|13357.29|13237.29|13356.74|13236.74|13357.29|13237.29|13355.66|13235.66|10
1651772990000|2022-05-05 17:49:50|13356.51|13236.51|13356.03|13236.03|13356.98|13236.98|13355.47|13235.47|10
1651773000000|2022-05-05 17:50:00|13355.17|13235.17|13354.18|13234.18|13355.31|13235.31|13353.97|13233.97|9
1651773010000|2022-05-05 17:50:10|13353.97|13233.97|13350.21|13230.21|13353.97|13233.97|13350.21|13230.21|10
1651773020000|2022-05-05 17:50:20|13350.67|13230.67|13341.38|13221.38|13350.67|13230.67|13341.38|13221.38|10
1651773030000|2022-05-05 17:50:30|13341.03|13221.03|13333.58|13213.58|13341.22|13221.22|13333.58|13213.58|10
1651773040000|2022-05-05 17:50:40|13335.01|13215.01|13331.98|13211.98|13335.01|13215.01|13331.98|13211.98|10
1651773050000|2022-05-05 17:50:50|13333.55|13213.55|13328.32|13208.32|13333.55|13213.55|13328.28|13208.28|10
1651773060000|2022-05-05 17:51:00|13330.35|13210.35|13332.08|13212.08|13332.08|13212.08|13327.86|13207.86|10
1651773070000|2022-05-05 17:51:10|13330.93|13210.93|13332.93|13212.93|13333.55|13213.55|13330.93|13210.93|10
1651773080000|2022-05-05 17:51:20|13335.07|13215.07|13337.82|13217.82|13337.9|13217.9|13334.66|13214.66|10
1651773090000|2022-05-05 17:51:30|13338.1|13218.1|13340.95|13220.95|13340.95|13220.95|13338.1|13218.1|10
1651773100000|2022-05-05 17:51:40|13340.93|13220.93|13341.83|13221.83|13341.83|13221.83|13340.38|13220.38|9
1651773110000|2022-05-05 17:51:50|13341.37|13221.37|13343.1|13223.1|13343.1|13223.1|13341.37|13221.37|10
1651773120000|2022-05-05 17:52:00|13343.13|13223.13|13344.12|13224.12|13344.87|13224.87|13343.13|13223.13|10
1651773130000|2022-05-05 17:52:10|13345.16|13225.16|13345.48|13225.48|13345.94|13225.94|13345.16|13225.16|10
1651773140000|2022-05-05 17:52:20|13345.94|13225.94|13344.95|13224.95|13345.94|13225.94|13344.91|13224.91|10
1651773150000|2022-05-05 17:52:30|13344.91|13224.91|13345.03|13225.03|13345.82|13225.82|13344.79|13224.79|10
1651773160000|2022-05-05 17:52:40|13345.4|13225.4|13346.54|13226.54|13347.67|13227.67|13345.4|13225.4|10
1651773170000|2022-05-05 17:52:50|13346.44|13226.44|13346.87|13226.87|13347.04|13227.04|13346|13226|10
1651773180000|2022-05-05 17:53:00|13347.08|13227.08|13348.16|13228.16|13348.27|13228.27|13346.72|13226.72|10
1651773190000|2022-05-05 17:53:10|13347.63|13227.63|13347.88|13227.88|13348.4|13228.4|13347.29|13227.29|10
1651773200000|2022-05-05 17:53:20|13347.74|13227.74|13347.67|13227.67|13347.74|13227.74|13346.69|13226.69|10
1651773210000|2022-05-05 17:53:30|13348.01|13228.01|13349.16|13229.16|13350.18|13230.18|13348.01|13228.01|10
1651773220000|2022-05-05 17:53:40|13349.97|13229.97|13350.18|13230.18|13351.38|13231.38|13349.84|13229.84|10
1651773230000|2022-05-05 17:53:50|13349.71|13229.71|13350.01|13230.01|13350.37|13230.37|13348.76|13228.76|10
1651773240000|2022-05-05 17:54:00|13350.06|13230.06|13349.15|13229.15|13350.06|13230.06|13349.11|13229.11|10
1651773250000|2022-05-05 17:54:10|13348.75|13228.75|13346.79|13226.79|13349.32|13229.32|13346.79|13226.79|10
1651773260000|2022-05-05 17:54:20|13346.95|13226.95|13346.79|13226.79|13347.36|13227.36|13346.75|13226.75|10
1651773270000|2022-05-05 17:54:30|13346.65|13226.65|13343.46|13223.46|13346.65|13226.65|13343.46|13223.46|10
1651773280000|2022-05-05 17:54:40|13343.58|13223.58|13341.04|13221.04|13343.58|13223.58|13341.04|13221.04|10
1651773290000|2022-05-05 17:54:50|13341.45|13221.45|13341.46|13221.46|13341.46|13221.46|13340.58|13220.58|10
1651773300000|2022-05-05 17:55:00|13341.65|13221.65|13343.75|13223.75|13343.75|13223.75|13341.19|13221.19|10
1651773310000|2022-05-05 17:55:10|13343.78|13223.78|13344.66|13224.66|13344.67|13224.67|13343.64|13223.64|10
1651773320000|2022-05-05 17:55:20|13344.04|13224.04|13344.49|13224.49|13344.67|13224.67|13343.67|13223.67|10
1651773330000|2022-05-05 17:55:30|13343.27|13223.27|13343.29|13223.29|13344.29|13224.29|13343.13|13223.13|10
1651773340000|2022-05-05 17:55:40|13342.92|13222.92|13339.88|13219.88|13343.17|13223.17|13339.88|13219.88|10
1651773350000|2022-05-05 17:55:50|13339.22|13219.22|13334.81|13214.81|13339.22|13219.22|13334.81|13214.81|10
1651773360000|2022-05-05 17:56:00|13334.43|13214.43|13330.94|13210.94|13334.43|13214.43|13330.94|13210.94|10
1651773370000|2022-05-05 17:56:10|13330.93|13210.93|13329.31|13209.31|13331.27|13211.27|13329.31|13209.31|10
1651773380000|2022-05-05 17:56:20|13330.26|13210.26|13328.39|13208.39|13331.26|13211.26|13328.39|13208.39|10
1651773390000|2022-05-05 17:56:30|13327.14|13207.14|13324.29|13204.29|13327.14|13207.14|13324|13204|10
1651773400000|2022-05-05 17:56:40|13322.88|13202.88|13321.54|13201.54|13322.88|13202.88|13321.08|13201.08|10
1651773410000|2022-05-05 17:56:50|13321.65|13201.65|13319.24|13199.24|13321.65|13201.65|13319.24|13199.24|10
1651773420000|2022-05-05 17:57:00|13319.43|13199.43|13319.5|13199.5|13320.46|13200.46|13319.19|13199.19|10
1651773430000|2022-05-05 17:57:10|13319.98|13199.98|13322.39|13202.39|13322.39|13202.39|13319.88|13199.88|10
1651773440000|2022-05-05 17:57:20|13323.24|13203.24|13324.9|13204.9|13324.9|13204.9|13322.59|13202.59|10
1651773450000|2022-05-05 17:57:30|13325.74|13205.74|13328.27|13208.27|13328.27|13208.27|13325.59|13205.59|10
1651773460000|2022-05-05 17:57:40|13328.09|13208.09|13329.73|13209.73|13329.73|13209.73|13328.09|13208.09|9
1651773470000|2022-05-05 17:57:50|13330.39|13210.39|13331.54|13211.54|13331.59|13211.59|13330.39|13210.39|10
1651773480000|2022-05-05 17:58:00|13331.84|13211.84|13332.15|13212.15|13332.81|13212.81|13331.84|13211.84|10
1651773490000|2022-05-05 17:58:10|13332.02|13212.02|13330.38|13210.38|13332.32|13212.32|13329.66|13209.66|10
1651773500000|2022-05-05 17:58:20|13329.75|13209.75|13324.92|13204.92|13329.75|13209.75|13324.92|13204.92|10
1651773510000|2022-05-05 17:58:30|13325.24|13205.24|13321.82|13201.82|13325.24|13205.24|13321.82|13201.82|10
1651773520000|2022-05-05 17:58:40|13322.13|13202.13|13318.05|13198.05|13322.13|13202.13|13318.05|13198.05|9
1651773530000|2022-05-05 17:58:50|13317.83|13197.83|13318.07|13198.07|13318.25|13198.25|13317.54|13197.54|10
1651773540000|2022-05-05 17:59:00|13317.31|13197.31|13314.46|13194.46|13317.92|13197.92|13314.46|13194.46|10
1651773550000|2022-05-05 17:59:10|13314|13194|13311.35|13191.35|13314|13194|13310.49|13190.49|10
1651773560000|2022-05-05 17:59:20|13311.61|13191.61|13313.15|13193.15|13313.23|13193.23|13311.61|13191.61|10
1651773570000|2022-05-05 17:59:30|13313.48|13193.48|13312.67|13192.67|13314.28|13194.28|13312.67|13192.67|9
1651773580000|2022-05-05 17:59:40|13312.14|13192.14|13308.54|13188.54|13312.14|13192.14|13308.54|13188.54|10
1651773590000|2022-05-05 17:59:50|13308.61|13188.61|13308.41|13188.41|13308.97|13188.97|13308.1|13188.1|10
1651773600000|2022-05-05 18:00:00|13308.58|13188.58|13308.14|13188.14|13308.58|13188.58|13307.5|13187.5|10
1651773610000|2022-05-05 18:00:10|13307.05|13187.05|13306.33|13186.33|13307.05|13187.05|13305.85|13185.85|10
1651773620000|2022-05-05 18:00:20|13306.07|13186.07|13306.77|13186.77|13307.84|13187.84|13306.07|13186.07|10
1651773630000|2022-05-05 18:00:30|13307.89|13187.89|13308.45|13188.45|13308.45|13188.45|13307.89|13187.89|10
1651773640000|2022-05-05 18:00:40|13308.24|13188.24|13307.33|13187.33|13308.33|13188.33|13307.33|13187.33|10
1651773650000|2022-05-05 18:00:50|13306.87|13186.87|13303.51|13183.51|13306.87|13186.87|13303.51|13183.51|10
1651773660000|2022-05-05 18:01:00|13303.12|13183.12|13303.89|13183.89|13303.95|13183.95|13303.12|13183.12|10
1651773670000|2022-05-05 18:01:10|13303.96|13183.96|13308.38|13188.38|13308.38|13188.38|13303.96|13183.96|9
1651773680000|2022-05-05 18:01:20|13308.36|13188.36|13308.46|13188.46|13308.64|13188.64|13308.18|13188.18|10
1651773690000|2022-05-05 18:01:30|13308.76|13188.76|13307.24|13187.24|13308.76|13188.76|13306.97|13186.97|10
1651773700000|2022-05-05 18:01:40|13306.77|13186.77|13306.68|13186.68|13307.22|13187.22|13305.4|13185.4|10
1651773710000|2022-05-05 18:01:50|13306.82|13186.82|13307.11|13187.11|13307.6|13187.6|13306.76|13186.76|10
1651773720000|2022-05-05 18:02:00|13307.52|13187.52|13306.27|13186.27|13307.52|13187.52|13305.87|13185.87|10
1651773730000|2022-05-05 18:02:10|13305.92|13185.92|13304.95|13184.95|13306.8|13186.8|13304.87|13184.87|9
1651773740000|2022-05-05 18:02:20|13305.63|13185.63|13305.3|13185.3|13305.74|13185.74|13304.24|13184.24|10
1651773750000|2022-05-05 18:02:30|13305.16|13185.16|13301.33|13181.33|13305.16|13185.16|13301.33|13181.33|10
1651773760000|2022-05-05 18:02:40|13300.72|13180.72|13296.92|13176.92|13300.72|13180.72|13296.53|13176.53|10
1651773770000|2022-05-05 18:02:50|13296.75|13176.75|13297.96|13177.96|13297.96|13177.96|13296.72|13176.72|10
1651773780000|2022-05-05 18:03:00|13297.15|13177.15|13295.82|13175.82|13297.68|13177.68|13295.82|13175.82|10
1651773790000|2022-05-05 18:03:10|13296.97|13176.97|13295.54|13175.54|13296.97|13176.97|13295|13175|9
1651773800000|2022-05-05 18:03:20|13295.78|13175.78|13293.86|13173.86|13296.44|13176.44|13293.86|13173.86|10
1651773810000|2022-05-05 18:03:30|13292.85|13172.85|13291.64|13171.64|13292.85|13172.85|13291.35|13171.35|10
1651773820000|2022-05-05 18:03:40|13291.59|13171.59|13289.21|13169.21|13291.6|13171.6|13289.21|13169.21|10
1651773830000|2022-05-05 18:03:50|13288.9|13168.9|13289.48|13169.48|13289.88|13169.88|13288.74|13168.74|10
1651773840000|2022-05-05 18:04:00|13289.61|13169.61|13290.45|13170.45|13291.58|13171.58|13288.88|13168.88|10
1651773850000|2022-05-05 18:04:10|13289.6|13169.6|13292.56|13172.56|13292.69|13172.69|13289.6|13169.6|10
1651773860000|2022-05-05 18:04:20|13293.03|13173.03|13293.74|13173.74|13294.35|13174.35|13293.03|13173.03|9
1651773870000|2022-05-05 18:04:30|13293.75|13173.75|13295.06|13175.06|13295.06|13175.06|13293.63|13173.63|10
1651773880000|2022-05-05 18:04:40|13295.14|13175.14|13295.22|13175.22|13295.4|13175.4|13294.9|13174.9|10
1651773890000|2022-05-05 18:04:50|13294.71|13174.71|13292.58|13172.58|13294.74|13174.74|13292.58|13172.58|10
1651773900000|2022-05-05 18:05:00|13292.65|13172.65|13292.09|13172.09|13293.15|13173.15|13292.06|13172.06|9
1651773910000|2022-05-05 18:05:10|13292.49|13172.49|13291.01|13171.01|13292.49|13172.49|13291.01|13171.01|10
1651773920000|2022-05-05 18:05:20|13290.59|13170.59|13286.27|13166.27|13290.59|13170.59|13286.27|13166.27|10
1651773930000|2022-05-05 18:05:30|13286.5|13166.5|13278.68|13158.68|13286.5|13166.5|13278.68|13158.68|10
1651773940000|2022-05-05 18:05:40|13278.8|13158.8|13278.95|13158.95|13279.21|13159.21|13278.03|13158.03|10
1651773950000|2022-05-05 18:05:50|13278.36|13158.36|13275.75|13155.75|13278.36|13158.36|13275.19|13155.19|10
1651773960000|2022-05-05 18:06:00|13275.8|13155.8|13275.56|13155.56|13276.37|13156.37|13275.48|13155.48|10
1651773970000|2022-05-05 18:06:10|13274.95|13154.95|13273.21|13153.21|13274.95|13154.95|13273.16|13153.16|10
1651773980000|2022-05-05 18:06:20|13273.16|13153.16|13271.84|13151.84|13273.16|13153.16|13271.33|13151.33|10
1651773990000|2022-05-05 18:06:30|13271.23|13151.23|13269.73|13149.73|13271.23|13151.23|13269.73|13149.73|10
1651774000000|2022-05-05 18:06:40|13269.32|13149.32|13268.69|13148.69|13269.32|13149.32|13268.66|13148.66|9
1651774010000|2022-05-05 18:06:50|13268.63|13148.63|13273.17|13153.17|13273.17|13153.17|13268.45|13148.45|10
1651774020000|2022-05-05 18:07:00|13274.48|13154.48|13278.8|13158.8|13278.8|13158.8|13274.48|13154.48|10
1651774030000|2022-05-05 18:07:10|13279.2|13159.2|13283.24|13163.24|13283.24|13163.24|13279.2|13159.2|10
1651774040000|2022-05-05 18:07:20|13283.53|13163.53|13285.99|13165.99|13286.33|13166.33|13283.53|13163.53|9
1651774050000|2022-05-05 18:07:30|13285.71|13165.71|13285.81|13165.81|13285.81|13165.81|13285.17|13165.17|9
1651774060000|2022-05-05 18:07:40|13285.87|13165.87|13292.67|13172.67|13292.67|13172.67|13285.87|13165.87|10
1651774070000|2022-05-05 18:07:50|13294.3|13174.3|13300.52|13180.52|13300.52|13180.52|13294.3|13174.3|10
1651774080000|2022-05-05 18:08:00|13302.44|13182.44|13306.49|13186.49|13306.49|13186.49|13302.44|13182.44|10
1651774090000|2022-05-05 18:08:10|13307.69|13187.69|13313.7|13193.7|13313.91|13193.91|13307.69|13187.69|10
1651774100000|2022-05-05 18:08:20|13313.89|13193.89|13317.02|13197.02|13317.02|13197.02|13313.6|13193.6|9
1651774110000|2022-05-05 18:08:30|13316.25|13196.25|13326.66|13206.66|13326.66|13206.66|13316.25|13196.25|10
1651774120000|2022-05-05 18:08:40|13326.33|13206.33|13327.78|13207.78|13327.78|13207.78|13326.33|13206.33|10
1651774130000|2022-05-05 18:08:50|13328.01|13208.01|13332.74|13212.74|13332.89|13212.89|13328.01|13208.01|10
1651774140000|2022-05-05 18:09:00|13332.61|13212.61|13335.32|13215.32|13335.49|13215.49|13332.61|13212.61|10
1651774150000|2022-05-05 18:09:10|13335.43|13215.43|13331.05|13211.05|13335.43|13215.43|13331.05|13211.05|10
1651774160000|2022-05-05 18:09:20|13330.53|13210.53|13327.65|13207.65|13330.54|13210.54|13327.65|13207.65|10
1651774170000|2022-05-05 18:09:30|13326.92|13206.92|13321.94|13201.94|13326.92|13206.92|13321.94|13201.94|10
1651774180000|2022-05-05 18:09:40|13321.28|13201.28|13319.11|13199.11|13321.28|13201.28|13319.06|13199.06|10
1651774190000|2022-05-05 18:09:50|13318.47|13198.47|13314.81|13194.81|13318.65|13198.65|13314.81|13194.81|10
1651774200000|2022-05-05 18:10:00|13314.44|13194.44|13308.02|13188.02|13314.44|13194.44|13308.02|13188.02|10
1651774210000|2022-05-05 18:10:10|13307.54|13187.54|13306.61|13186.61|13307.54|13187.54|13306.61|13186.61|9
1651774220000|2022-05-05 18:10:20|13306.16|13186.16|13306.16|13186.16|13306.68|13186.68|13306.16|13186.16|9
1651774230000|2022-05-05 18:10:30|13305.48|13185.48|13301.97|13181.97|13305.78|13185.78|13301.83|13181.83|10
1651774240000|2022-05-05 18:10:40|13301.67|13181.67|13297.98|13177.98|13301.67|13181.67|13297.98|13177.98|10
1651774250000|2022-05-05 18:10:50|13297.88|13177.88|13294.82|13174.82|13297.88|13177.88|13294.82|13174.82|10
1651774260000|2022-05-05 18:11:00|13294.13|13174.13|13290.78|13170.78|13294.43|13174.43|13290.78|13170.78|10
1651774270000|2022-05-05 18:11:10|13288.51|13168.51|13282.76|13162.76|13288.51|13168.51|13282.76|13162.76|10
1651774280000|2022-05-05 18:11:20|13282.39|13162.39|13276.24|13156.24|13282.44|13162.44|13276.24|13156.24|10
1651774290000|2022-05-05 18:11:30|13275.76|13155.76|13263.24|13143.24|13275.76|13155.76|13263.24|13143.24|10
1651774300000|2022-05-05 18:11:40|13260.86|13140.86|13259.03|13139.03|13260.86|13140.86|13258.61|13138.61|10
1651774310000|2022-05-05 18:11:50|13259.8|13139.8|13259.11|13139.11|13260.2|13140.2|13258.87|13138.87|10
1651774320000|2022-05-05 18:12:00|13258.11|13138.11|13256.09|13136.09|13258.11|13138.11|13255.49|13135.49|10
1651774330000|2022-05-05 18:12:10|13256.32|13136.32|13256.74|13136.74|13256.81|13136.81|13255.93|13135.93|10
1651774340000|2022-05-05 18:12:20|13256.48|13136.48|13256.42|13136.42|13256.48|13136.48|13255.91|13135.91|9
1651774350000|2022-05-05 18:12:30|13256.95|13136.95|13254.93|13134.93|13256.95|13136.95|13254.93|13134.93|10
1651774360000|2022-05-05 18:12:40|13254.91|13134.91|13252.69|13132.69|13254.91|13134.91|13252.39|13132.39|10
1651774370000|2022-05-05 18:12:50|13252.25|13132.25|13247.36|13127.36|13252.25|13132.25|13247.36|13127.36|10
1651774380000|2022-05-05 18:13:00|13247.05|13127.05|13245.12|13125.12|13247.1|13127.1|13245.06|13125.06|10
1651774390000|2022-05-05 18:13:10|13245.19|13125.19|13242.97|13122.97|13245.29|13125.29|13242.56|13122.56|10
1651774400000|2022-05-05 18:13:20|13243.34|13123.34|13245.14|13125.14|13245.14|13125.14|13243.31|13123.31|10
1651774410000|2022-05-05 18:13:30|13245.59|13125.59|13249.49|13129.49|13249.49|13129.49|13245.59|13125.59|10
1651774420000|2022-05-05 18:13:40|13249.9|13129.9|13252.78|13132.78|13252.78|13132.78|13249.9|13129.9|10
1651774430000|2022-05-05 18:13:50|13252.99|13132.99|13255.14|13135.14|13255.36|13135.36|13252.99|13132.99|10
1651774440000|2022-05-05 18:14:00|13255.21|13135.21|13257.87|13137.87|13258.71|13138.71|13255.21|13135.21|10
1651774450000|2022-05-05 18:14:10|13257.8|13137.8|13260.07|13140.07|13260.07|13140.07|13257.67|13137.67|10
1651774460000|2022-05-05 18:14:20|13260.4|13140.4|13262.59|13142.59|13262.59|13142.59|13260.4|13140.4|10
1651774470000|2022-05-05 18:14:30|13262.54|13142.54|13267.52|13147.52|13267.52|13147.52|13262.54|13142.54|10
1651774480000|2022-05-05 18:14:40|13268.86|13148.86|13274.2|13154.2|13274.2|13154.2|13268.86|13148.86|10
1651774490000|2022-05-05 18:14:50|13274.39|13154.39|13274.06|13154.06|13274.39|13154.39|13273.73|13153.73|10
1651774500000|2022-05-05 18:15:00|13274.05|13154.05|13276.19|13156.19|13276.19|13156.19|13274.05|13154.05|10
1651774510000|2022-05-05 18:15:10|13276.41|13156.41|13280.24|13160.24|13280.24|13160.24|13276.41|13156.41|10
1651774520000|2022-05-05 18:15:20|13280.58|13160.58|13281.19|13161.19|13281.72|13161.72|13279.79|13159.79|10
1651774530000|2022-05-05 18:15:30|13281.59|13161.59|13280.17|13160.17|13281.85|13161.85|13280.17|13160.17|10
1651774540000|2022-05-05 18:15:40|13280.27|13160.27|13277.91|13157.91|13280.27|13160.27|13277.91|13157.91|10
1651774550000|2022-05-05 18:15:50|13277.59|13157.59|13276.51|13156.51|13277.84|13157.84|13276.47|13156.47|10
1651774560000|2022-05-05 18:16:00|13276.66|13156.66|13281.05|13161.05|13281.15|13161.15|13276.66|13156.66|10
1651774570000|2022-05-05 18:16:10|13281.61|13161.61|13287.51|13167.51|13289.26|13169.26|13281.61|13161.61|10
1651774580000|2022-05-05 18:16:20|13289.03|13169.03|13290.13|13170.13|13290.47|13170.47|13289.03|13169.03|10
1651774590000|2022-05-05 18:16:30|13289.96|13169.96|13286.32|13166.32|13289.96|13169.96|13286.32|13166.32|10
1651774600000|2022-05-05 18:16:40|13286.18|13166.18|13282.2|13162.2|13286.18|13166.18|13282.2|13162.2|10
1651774610000|2022-05-05 18:16:50|13281.62|13161.62|13279.93|13159.93|13281.62|13161.62|13279.73|13159.73|10
1651774620000|2022-05-05 18:17:00|13280.68|13160.68|13278.32|13158.32|13280.78|13160.78|13278.32|13158.32|10
1651774630000|2022-05-05 18:17:10|13278.63|13158.63|13274.29|13154.29|13278.75|13158.75|13274.29|13154.29|10
1651774640000|2022-05-05 18:17:20|13272.09|13152.09|13270.46|13150.46|13273.53|13153.53|13269.9|13149.9|9
1651774650000|2022-05-05 18:17:30|13269.07|13149.07|13265.8|13145.8|13269.07|13149.07|13265.65|13145.65|10
1651774660000|2022-05-05 18:17:40|13266.35|13146.35|13267.57|13147.57|13267.57|13147.57|13265.41|13145.41|10
1651774670000|2022-05-05 18:17:50|13267.53|13147.53|13269.15|13149.15|13270.09|13150.09|13267.49|13147.49|10
1651774680000|2022-05-05 18:18:00|13270.44|13150.44|13278.69|13158.69|13278.69|13158.69|13270.44|13150.44|10
1651774690000|2022-05-05 18:18:10|13278.7|13158.7|13284.91|13164.91|13284.91|13164.91|13278.7|13158.7|10
1651774700000|2022-05-05 18:18:20|13285.03|13165.03|13293.23|13173.23|13293.44|13173.44|13285.03|13165.03|10
1651774710000|2022-05-05 18:18:30|13293.61|13173.61|13294.7|13174.7|13294.7|13174.7|13293.57|13173.57|10
1651774720000|2022-05-05 18:18:40|13295.02|13175.02|13298.29|13178.29|13298.29|13178.29|13294.95|13174.95|10
1651774730000|2022-05-05 18:18:50|13299.18|13179.18|13305.96|13185.96|13305.96|13185.96|13299.18|13179.18|10
1651774740000|2022-05-05 18:19:00|13307.12|13187.12|13310.72|13190.72|13310.72|13190.72|13307.12|13187.12|10
1651774750000|2022-05-05 18:19:10|13311|13191|13314.53|13194.53|13314.53|13194.53|13310.84|13190.84|10
1651774760000|2022-05-05 18:19:20|13314.33|13194.33|13317.19|13197.19|13317.19|13197.19|13314.33|13194.33|8
1651774770000|2022-05-05 18:19:30|13317.17|13197.17|13318.57|13198.57|13319.14|13199.14|13317.17|13197.17|10
1651774780000|2022-05-05 18:19:40|13318.25|13198.25|13322.43|13202.43|13322.65|13202.65|13318.25|13198.25|10
1651774790000|2022-05-05 18:19:50|13325.15|13205.15|13329.37|13209.37|13329.37|13209.37|13325.15|13205.15|10
1651774800000|2022-05-05 18:20:00|13329.32|13209.32|13329.22|13209.22|13330.23|13210.23|13329.22|13209.22|10
1651774810000|2022-05-05 18:20:10|13329.18|13209.18|13328.16|13208.16|13329.18|13209.18|13327.91|13207.91|10
1651774820000|2022-05-05 18:20:20|13327.61|13207.61|13326.78|13206.78|13328.48|13208.48|13326.78|13206.78|9
1651774830000|2022-05-05 18:20:30|13325.44|13205.44|13320.92|13200.92|13325.44|13205.44|13320.91|13200.91|10
1651774840000|2022-05-05 18:20:40|13321.96|13201.96|13319.07|13199.07|13321.96|13201.96|13319.07|13199.07|10
1651774850000|2022-05-05 18:20:50|13318.74|13198.74|13316.46|13196.46|13318.74|13198.74|13316.46|13196.46|10
1651774860000|2022-05-05 18:21:00|13315.29|13195.29|13310.8|13190.8|13315.29|13195.29|13310.8|13190.8|10
1651774870000|2022-05-05 18:21:10|13310.66|13190.66|13305.7|13185.7|13310.66|13190.66|13305.7|13185.7|10
1651774880000|2022-05-05 18:21:20|13305.88|13185.88|13302.95|13182.95|13305.88|13185.88|13302.8|13182.8|10
1651774890000|2022-05-05 18:21:30|13303.04|13183.04|13301.86|13181.86|13303.04|13183.04|13301.78|13181.78|10
1651774900000|2022-05-05 18:21:40|13302.13|13182.13|13302.54|13182.54|13302.54|13182.54|13301.62|13181.62|10
1651774910000|2022-05-05 18:21:50|13303.11|13183.11|13303.6|13183.6|13303.6|13183.6|13302.68|13182.68|10
1651774920000|2022-05-05 18:22:00|13303|13183|13305.18|13185.18|13305.18|13185.18|13303|13183|10
1651774930000|2022-05-05 18:22:10|13305.14|13185.14|13304.45|13184.45|13305.14|13185.14|13304.45|13184.45|10
1651774940000|2022-05-05 18:22:20|13302.92|13182.92|13298.06|13178.06|13302.92|13182.92|13297.77|13177.77|9
1651774950000|2022-05-05 18:22:30|13298.02|13178.02|13293.16|13173.16|13298.02|13178.02|13293.16|13173.16|10
1651774960000|2022-05-05 18:22:40|13292.82|13172.82|13285.18|13165.18|13292.82|13172.82|13285.15|13165.15|10
1651774970000|2022-05-05 18:22:50|13284.7|13164.7|13285.21|13165.21|13285.48|13165.48|13284.7|13164.7|10
1651774980000|2022-05-05 18:23:00|13285.12|13165.12|13281.08|13161.08|13285.12|13165.12|13281.08|13161.08|10
1651774990000|2022-05-05 18:23:10|13280.82|13160.82|13274.81|13154.81|13280.82|13160.82|13274.62|13154.62|10
1651775000000|2022-05-05 18:23:20|13274.37|13154.37|13269.1|13149.1|13274.37|13154.37|13269.1|13149.1|10
1651775010000|2022-05-05 18:23:30|13268.16|13148.16|13253.47|13133.47|13268.16|13148.16|13253.47|13133.47|10
1651775020000|2022-05-05 18:23:40|13251.37|13131.37|13241.91|13121.91|13251.37|13131.37|13241.04|13121.04|10
1651775030000|2022-05-05 18:23:50|13239.37|13119.37|13236.05|13116.05|13239.37|13119.37|13236.05|13116.05|10
1651775040000|2022-05-05 18:24:00|13236.02|13116.02|13235.96|13115.96|13236.65|13116.65|13235.57|13115.57|10
1651775050000|2022-05-05 18:24:10|13235.5|13115.5|13236.39|13116.39|13236.39|13116.39|13235.07|13115.07|10
1651775060000|2022-05-05 18:24:20|13236.36|13116.36|13202.85|13082.85|13237.31|13117.31|13202.85|13082.85|10
1651775070000|2022-05-05 18:24:30|13201.13|13081.13|13152.04|13032.04|13201.13|13081.13|13152.04|13032.04|10
1651775080000|2022-05-05 18:24:40|13145.54|13025.54|13126.5|13006.5|13145.54|13025.54|13126.5|13006.5|10
1651775090000|2022-05-05 18:24:50|13126.74|13006.74|13123.66|13003.66|13126.74|13006.74|13115.94|12995.94|10
1651775100000|2022-05-05 18:25:00|13119.77|12999.77|13127.05|13007.05|13127.05|13007.05|13119.77|12999.77|10
1651775110000|2022-05-05 18:25:10|13127.24|13007.24|13134.01|13014.01|13134.01|13014.01|13127.24|13007.24|10
1651775120000|2022-05-05 18:25:20|13136.83|13016.83|13147.56|13027.56|13147.56|13027.56|13136.83|13016.83|10
1651775130000|2022-05-05 18:25:30|13147.84|13027.84|13153.34|13033.34|13153.37|13033.37|13147.84|13027.84|10
1651775140000|2022-05-05 18:25:40|13151.32|13031.32|13160.39|13040.39|13160.39|13040.39|13151.28|13031.28|10
1651775150000|2022-05-05 18:25:50|13163.39|13043.39|13183.15|13063.15|13183.15|13063.15|13163.39|13043.39|10
1651775160000|2022-05-05 18:26:00|13182.9|13062.9|13181.44|13061.44|13183.43|13063.43|13180.61|13060.61|10
1651775170000|2022-05-05 18:26:10|13181.83|13061.83|13186.03|13066.03|13186.03|13066.03|13179.14|13059.14|10
1651775180000|2022-05-05 18:26:20|13188.19|13068.19|13195.86|13075.86|13195.86|13075.86|13188.19|13068.19|10
1651775190000|2022-05-05 18:26:30|13195.83|13075.83|13190.98|13070.98|13196.55|13076.55|13190.98|13070.98|10
1651775200000|2022-05-05 18:26:40|13190.47|13070.47|13187.6|13067.6|13191.64|13071.64|13187.6|13067.6|10
1651775210000|2022-05-05 18:26:50|13185.28|13065.28|13172.99|13052.99|13185.28|13065.28|13172.99|13052.99|10
1651775220000|2022-05-05 18:27:00|13170.88|13050.88|13157.75|13037.75|13172.4|13052.4|13153.25|13033.25|10
1651775230000|2022-05-05 18:27:10|13157.16|13037.16|13131.19|13011.19|13157.52|13037.52|13131.19|13011.19|10
1651775240000|2022-05-05 18:27:20|13128.9|13008.9|13132.95|13012.95|13132.95|13012.95|13128.9|13008.9|9
1651775250000|2022-05-05 18:27:30|13133.08|13013.08|13162.05|13042.05|13162.05|13042.05|13133.08|13013.08|10
1651775260000|2022-05-05 18:27:40|13163.57|13043.57|13167.83|13047.83|13167.83|13047.83|13163.57|13043.57|10
1651775270000|2022-05-05 18:27:50|13167.7|13047.7|13179.4|13059.4|13179.4|13059.4|13167.7|13047.7|10
1651775280000|2022-05-05 18:28:00|13180.52|13060.52|13191.42|13071.42|13191.42|13071.42|13180.4|13060.4|10
1651775290000|2022-05-05 18:28:10|13187.59|13067.59|13183.53|13063.53|13191.24|13071.24|13183.53|13063.53|10
1651775300000|2022-05-05 18:28:20|13182.11|13062.11|13181.23|13061.23|13182.59|13062.59|13181.23|13061.23|10
1651775310000|2022-05-05 18:28:30|13181.22|13061.22|13184.81|13064.81|13184.81|13064.81|13180.61|13060.61|10
1651775320000|2022-05-05 18:28:40|13185.12|13065.12|13184.43|13064.43|13185.66|13065.66|13184.43|13064.43|10
1651775330000|2022-05-05 18:28:50|13184.11|13064.11|13180.42|13060.42|13184.11|13064.11|13180.42|13060.42|10
1651775340000|2022-05-05 18:29:00|13181.12|13061.12|13179.9|13059.9|13181.12|13061.12|13178.89|13058.89|10
1651775350000|2022-05-05 18:29:10|13177.88|13057.88|13177.34|13057.34|13178.7|13058.7|13174.96|13054.96|10
1651775360000|2022-05-05 18:29:20|13176.51|13056.51|13182.99|13062.99|13182.99|13062.99|13175.93|13055.93|10
1651775370000|2022-05-05 18:29:30|13183.57|13063.57|13178.53|13058.53|13183.57|13063.57|13178.42|13058.42|10
1651775380000|2022-05-05 18:29:40|13178.82|13058.82|13174.13|13054.13|13178.82|13058.82|13174.13|13054.13|10
1651775390000|2022-05-05 18:29:50|13173.83|13053.83|13172.29|13052.29|13173.83|13053.83|13170.39|13050.39|10
1651775400000|2022-05-05 18:30:00|13173.26|13053.26|13171.62|13051.62|13173.26|13053.26|13169.2|13049.2|10
1651775410000|2022-05-05 18:30:10|13172.72|13052.72|13170.61|13050.61|13174.69|13054.69|13170.61|13050.61|10
1651775420000|2022-05-05 18:30:20|13169.54|13049.54|13175.43|13055.43|13175.43|13055.43|13168.89|13048.89|9
1651775430000|2022-05-05 18:30:30|13176.64|13056.64|13186.77|13066.77|13186.77|13066.77|13176.63|13056.63|10
1651775440000|2022-05-05 18:30:40|13186.65|13066.65|13186.45|13066.45|13186.74|13066.74|13185.21|13065.21|10
1651775450000|2022-05-05 18:30:50|13186.82|13066.82|13186.49|13066.49|13187.85|13067.85|13185.73|13065.73|10
1651775460000|2022-05-05 18:31:00|13185.29|13065.29|13183.28|13063.28|13186.28|13066.28|13182.46|13062.46|10
1651775470000|2022-05-05 18:31:10|13182.33|13062.33|13186.18|13066.18|13186.18|13066.18|13182.28|13062.28|10
1651775480000|2022-05-05 18:31:20|13186.07|13066.07|13187.37|13067.37|13188.92|13068.92|13186.07|13066.07|10
1651775490000|2022-05-05 18:31:30|13187.46|13067.46|13190.95|13070.95|13190.95|13070.95|13187.37|13067.37|10
1651775500000|2022-05-05 18:31:40|13192.22|13072.22|13194.03|13074.03|13194.03|13074.03|13191.9|13071.9|10
1651775510000|2022-05-05 18:31:50|13192.97|13072.97|13195.25|13075.25|13196.1|13076.1|13192.56|13072.56|10
1651775520000|2022-05-05 18:32:00|13196.03|13076.03|13198.47|13078.47|13198.75|13078.75|13196.03|13076.03|10
1651775530000|2022-05-05 18:32:10|13198.06|13078.06|13200.8|13080.8|13200.8|13080.8|13197.89|13077.89|10
1651775540000|2022-05-05 18:32:20|13202.46|13082.46|13206.5|13086.5|13207|13087|13201.95|13081.95|10
1651775550000|2022-05-05 18:32:30|13206.54|13086.54|13206.05|13086.05|13207.57|13087.57|13206.05|13086.05|9
1651775560000|2022-05-05 18:32:40|13206.57|13086.57|13207.44|13087.44|13208.04|13088.04|13206.57|13086.57|10
1651775570000|2022-05-05 18:32:50|13206.48|13086.48|13206.16|13086.16|13206.48|13086.48|13204.01|13084.01|10
1651775580000|2022-05-05 18:33:00|13206.48|13086.48|13198.74|13078.74|13206.48|13086.48|13198.74|13078.74|10
1651775590000|2022-05-05 18:33:10|13199.16|13079.16|13192.36|13072.36|13199.34|13079.34|13192.36|13072.36|10
1651775600000|2022-05-05 18:33:20|13192.05|13072.05|13182.5|13062.5|13192.05|13072.05|13182.5|13062.5|10
1651775610000|2022-05-05 18:33:30|13181.83|13061.83|13179.38|13059.38|13181.83|13061.83|13178.48|13058.48|10
1651775620000|2022-05-05 18:33:40|13179.31|13059.31|13179.87|13059.87|13180.09|13060.09|13178.49|13058.49|10
1651775630000|2022-05-05 18:33:50|13178.74|13058.74|13175.74|13055.74|13179.64|13059.64|13175.74|13055.74|10
1651775640000|2022-05-05 18:34:00|13175.93|13055.93|13173.37|13053.37|13176.28|13056.28|13173.37|13053.37|10
1651775650000|2022-05-05 18:34:10|13173.53|13053.53|13178.92|13058.92|13179.22|13059.22|13173.53|13053.53|10
1651775660000|2022-05-05 18:34:20|13179.75|13059.75|13179.72|13059.72|13179.75|13059.75|13178.71|13058.71|10
1651775670000|2022-05-05 18:34:30|13178.93|13058.93|13174.99|13054.99|13178.93|13058.93|13174.73|13054.73|10
1651775680000|2022-05-05 18:34:40|13174.16|13054.16|13172.43|13052.43|13174.16|13054.16|13170.45|13050.45|10
1651775690000|2022-05-05 18:34:50|13171.88|13051.88|13171.95|13051.95|13172.19|13052.19|13170.95|13050.95|10
1651775700000|2022-05-05 18:35:00|13172.7|13052.7|13174.55|13054.55|13174.55|13054.55|13172.7|13052.7|10
1651775710000|2022-05-05 18:35:10|13175.02|13055.02|13183.15|13063.15|13183.15|13063.15|13174.39|13054.39|10
1651775720000|2022-05-05 18:35:20|13183.53|13063.53|13194.59|13074.59|13194.7|13074.7|13183.53|13063.53|10
1651775730000|2022-05-05 18:35:30|13196.52|13076.52|13203.06|13083.06|13203.06|13083.06|13196.52|13076.52|10
1651775740000|2022-05-05 18:35:40|13204.62|13084.62|13212.28|13092.28|13213.2|13093.2|13204.62|13084.62|10
1651775750000|2022-05-05 18:35:50|13212.45|13092.45|13213.41|13093.41|13214.25|13094.25|13212.33|13092.33|10
1651775760000|2022-05-05 18:36:00|13212.54|13092.54|13207.3|13087.3|13212.54|13092.54|13206.92|13086.92|10
1651775770000|2022-05-05 18:36:10|13210.21|13090.21|13210.33|13090.33|13211.75|13091.75|13207.98|13087.98|10
1651775780000|2022-05-05 18:36:20|13210.83|13090.83|13220.59|13100.59|13220.59|13100.59|13209.96|13089.96|10
1651775790000|2022-05-05 18:36:30|13221.18|13101.18|13227.91|13107.91|13228.79|13108.79|13221.18|13101.18|10
1651775800000|2022-05-05 18:36:40|13227.79|13107.79|13226.75|13106.75|13228.03|13108.03|13226.75|13106.75|10
1651775810000|2022-05-05 18:36:50|13226.1|13106.1|13222.98|13102.98|13226.1|13106.1|13222.98|13102.98|10
1651775820000|2022-05-05 18:37:00|13222.36|13102.36|13221.17|13101.17|13222.36|13102.36|13221.17|13101.17|10
1651775830000|2022-05-05 18:37:10|13221.15|13101.15|13212.78|13092.78|13221.15|13101.15|13212.78|13092.78|9
1651775840000|2022-05-05 18:37:20|13212.94|13092.94|13207.36|13087.36|13212.94|13092.94|13207.36|13087.36|10
1651775850000|2022-05-05 18:37:30|13206.64|13086.64|13207.44|13087.44|13208.55|13088.55|13206.63|13086.63|10
1651775860000|2022-05-05 18:37:40|13208.53|13088.53|13213.01|13093.01|13213.01|13093.01|13208.53|13088.53|10
1651775870000|2022-05-05 18:37:50|13213.14|13093.14|13210.06|13090.06|13213.14|13093.14|13210.06|13090.06|10
1651775880000|2022-05-05 18:38:00|13208.27|13088.27|13207.95|13087.95|13208.49|13088.49|13207.83|13087.83|10
1651775890000|2022-05-05 18:38:10|13208.01|13088.01|13209.34|13089.34|13209.34|13089.34|13207.57|13087.57|10
1651775900000|2022-05-05 18:38:20|13209.6|13089.6|13209.77|13089.77|13209.77|13089.77|13208.18|13088.18|10
1651775910000|2022-05-05 18:38:30|13209.4|13089.4|13210.02|13090.02|13210.63|13090.63|13209.32|13089.32|10
1651775920000|2022-05-05 18:38:40|13211.33|13091.33|13213.21|13093.21|13213.72|13093.72|13211.33|13091.33|10
1651775930000|2022-05-05 18:38:50|13212.97|13092.97|13212.34|13092.34|13212.97|13092.97|13211.6|13091.6|10
1651775940000|2022-05-05 18:39:00|13211.62|13091.62|13209.5|13089.5|13211.62|13091.62|13209.49|13089.49|10
1651775950000|2022-05-05 18:39:10|13209.74|13089.74|13205.75|13085.75|13209.74|13089.74|13205.75|13085.75|10
1651775960000|2022-05-05 18:39:20|13203.02|13083.02|13194.97|13074.97|13203.02|13083.02|13194.97|13074.97|10
1651775970000|2022-05-05 18:39:30|13194.5|13074.5|13181.99|13061.99|13194.5|13074.5|13181.99|13061.99|10
1651775980000|2022-05-05 18:39:40|13181.93|13061.93|13182.35|13062.35|13182.35|13062.35|13179.29|13059.29|9
1651775990000|2022-05-05 18:39:50|13182.34|13062.34|13186.7|13066.7|13186.7|13066.7|13182.34|13062.34|10
1651776000000|2022-05-05 18:40:00|13186.66|13066.66|13188.78|13068.78|13188.78|13068.78|13186.26|13066.26|10
1651776010000|2022-05-05 18:40:10|13189.81|13069.81|13189.05|13069.05|13190.61|13070.61|13189.05|13069.05|10
1651776020000|2022-05-05 18:40:20|13188.7|13068.7|13182.35|13062.35|13188.7|13068.7|13181.22|13061.22|10
1651776030000|2022-05-05 18:40:30|13182.5|13062.5|13177.05|13057.05|13182.5|13062.5|13177.05|13057.05|10
1651776040000|2022-05-05 18:40:40|13178.11|13058.11|13175.95|13055.95|13178.11|13058.11|13175.4|13055.4|10
1651776050000|2022-05-05 18:40:50|13175.76|13055.76|13175.78|13055.78|13175.78|13055.78|13174.6|13054.6|10
1651776060000|2022-05-05 18:41:00|13176.03|13056.03|13179.47|13059.47|13179.47|13059.47|13176.03|13056.03|10
1651776070000|2022-05-05 18:41:10|13179.01|13059.01|13183.06|13063.06|13183.06|13063.06|13178.1|13058.1|10
1651776080000|2022-05-05 18:41:20|13184.2|13064.2|13185.52|13065.52|13185.84|13065.84|13184.2|13064.2|10
1651776090000|2022-05-05 18:41:30|13184.65|13064.65|13183.97|13063.97|13185.25|13065.25|13183.57|13063.57|10
1651776100000|2022-05-05 18:41:40|13182.34|13062.34|13178.11|13058.11|13183.12|13063.12|13178.11|13058.11|10
1651776110000|2022-05-05 18:41:50|13178.09|13058.09|13174.56|13054.56|13178.09|13058.09|13174.56|13054.56|10
1651776120000|2022-05-05 18:42:00|13173.98|13053.98|13173.45|13053.45|13173.99|13053.99|13173.26|13053.26|10
1651776130000|2022-05-05 18:42:10|13173.79|13053.79|13172.56|13052.56|13173.98|13053.98|13172.56|13052.56|10
1651776140000|2022-05-05 18:42:20|13172.58|13052.58|13172.18|13052.18|13172.58|13052.58|13171.97|13051.97|10
1651776150000|2022-05-05 18:42:30|13172.13|13052.13|13172.81|13052.81|13172.81|13052.81|13170.67|13050.67|10
1651776160000|2022-05-05 18:42:40|13174.13|13054.13|13177.48|13057.48|13177.48|13057.48|13174.13|13054.13|10
1651776170000|2022-05-05 18:42:50|13178.44|13058.44|13184.34|13064.34|13184.34|13064.34|13178.44|13058.44|10
1651776180000|2022-05-05 18:43:00|13184.42|13064.42|13182.17|13062.17|13184.55|13064.55|13182.17|13062.17|10
1651776190000|2022-05-05 18:43:10|13182.4|13062.4|13181.44|13061.44|13182.4|13062.4|13180.7|13060.7|10
1651776200000|2022-05-05 18:43:20|13181.21|13061.21|13181.45|13061.45|13181.45|13061.45|13180.58|13060.58|10
1651776210000|2022-05-05 18:43:30|13181.54|13061.54|13183.22|13063.22|13183.22|13063.22|13181.54|13061.54|10
1651776220000|2022-05-05 18:43:40|13183.66|13063.66|13184|13064|13185.27|13065.27|13183.66|13063.66|10
1651776230000|2022-05-05 18:43:50|13184.05|13064.05|13185.54|13065.54|13185.54|13065.54|13183.44|13063.44|10
1651776240000|2022-05-05 18:44:00|13186.09|13066.09|13187.16|13067.16|13187.16|13067.16|13185.84|13065.84|10
1651776250000|2022-05-05 18:44:10|13187.3|13067.3|13189.07|13069.07|13189.07|13069.07|13187.22|13067.22|10
1651776260000|2022-05-05 18:44:20|13189.16|13069.16|13189.69|13069.69|13190.3|13070.3|13189.16|13069.16|10
1651776270000|2022-05-05 18:44:30|13190.46|13070.46|13190.83|13070.83|13191.3|13071.3|13190.43|13070.43|8
1651776280000|2022-05-05 18:44:40|13189.84|13069.84|13190.15|13070.15|13190.72|13070.72|13188.94|13068.94|10
1651776290000|2022-05-05 18:44:50|13188.3|13068.3|13186.02|13066.02|13188.36|13068.36|13186.02|13066.02|10
1651776300000|2022-05-05 18:45:00|13186.46|13066.46|13189.02|13069.02|13189.02|13069.02|13185.97|13065.97|10
1651776310000|2022-05-05 18:45:10|13193.28|13073.28|13196.72|13076.72|13196.72|13076.72|13193.26|13073.26|10
1651776320000|2022-05-05 18:45:20|13196.82|13076.82|13198.25|13078.25|13198.25|13078.25|13196.82|13076.82|10
1651776330000|2022-05-05 18:45:30|13198.57|13078.57|13200.49|13080.49|13200.49|13080.49|13198.57|13078.57|8
1651776340000|2022-05-05 18:45:40|13201.08|13081.08|13203.98|13083.98|13203.98|13083.98|13201.03|13081.03|10
1651776350000|2022-05-05 18:45:50|13203.96|13083.96|13206.62|13086.62|13206.62|13086.62|13203.87|13083.87|10
1651776360000|2022-05-05 18:46:00|13208.3|13088.3|13217.79|13097.79|13217.95|13097.95|13208.3|13088.3|10
1651776370000|2022-05-05 18:46:10|13217.94|13097.94|13221.61|13101.61|13221.61|13101.61|13217.94|13097.94|10
1651776380000|2022-05-05 18:46:20|13221.67|13101.67|13227.31|13107.31|13227.31|13107.31|13221.67|13101.67|10
1651776390000|2022-05-05 18:46:30|13228.4|13108.4|13237.13|13117.13|13237.13|13117.13|13228.4|13108.4|10
1651776400000|2022-05-05 18:46:40|13237.85|13117.85|13242.76|13122.76|13242.76|13122.76|13237.85|13117.85|10
1651776410000|2022-05-05 18:46:50|13242.2|13122.2|13239.27|13119.27|13242.2|13122.2|13239.27|13119.27|10
1651776420000|2022-05-05 18:47:00|13238.65|13118.65|13241.07|13121.07|13241.07|13121.07|13237.07|13117.07|10
1651776430000|2022-05-05 18:47:10|13239.65|13119.65|13250.83|13130.83|13250.83|13130.83|13239.65|13119.65|9
1651776440000|2022-05-05 18:47:20|13249.64|13129.64|13255.47|13135.47|13257.29|13137.29|13249.64|13129.64|10
1651776450000|2022-05-05 18:47:30|13256.14|13136.14|13255.42|13135.42|13257.47|13137.47|13255.42|13135.42|10
1651776460000|2022-05-05 18:47:40|13255.51|13135.51|13254.13|13134.13|13256.02|13136.02|13254.09|13134.09|10
1651776470000|2022-05-05 18:47:50|13253.82|13133.82|13251.27|13131.27|13253.93|13133.93|13250.87|13130.87|10
1651776480000|2022-05-05 18:48:00|13250.98|13130.98|13247.52|13127.52|13250.98|13130.98|13247.52|13127.52|10
1651776490000|2022-05-05 18:48:10|13247.99|13127.99|13246.73|13126.73|13248.22|13128.22|13246.73|13126.73|9
1651776500000|2022-05-05 18:48:20|13246.4|13126.4|13247.27|13127.27|13247.27|13127.27|13245.92|13125.92|10
1651776510000|2022-05-05 18:48:30|13247.71|13127.71|13250.9|13130.9|13250.9|13130.9|13247.71|13127.71|10
1651776520000|2022-05-05 18:48:40|13250.03|13130.03|13250.03|13130.03|13250.83|13130.83|13249.38|13129.38|10
1651776530000|2022-05-05 18:48:50|13249.31|13129.31|13245.14|13125.14|13249.33|13129.33|13245.14|13125.14|10
1651776540000|2022-05-05 18:49:00|13245.27|13125.27|13244.75|13124.75|13245.44|13125.44|13243.69|13123.69|9
1651776550000|2022-05-05 18:49:10|13245.04|13125.04|13244.81|13124.81|13245.15|13125.15|13244.38|13124.38|10
1651776560000|2022-05-05 18:49:20|13244.9|13124.9|13242.43|13122.43|13245.15|13125.15|13242.43|13122.43|9
1651776570000|2022-05-05 18:49:30|13242.6|13122.6|13243.19|13123.19|13243.22|13123.22|13242.6|13122.6|9
1651776580000|2022-05-05 18:49:40|13243.39|13123.39|13245.66|13125.66|13245.7|13125.7|13242.72|13122.72|10
1651776590000|2022-05-05 18:49:50|13246.07|13126.07|13248.7|13128.7|13248.81|13128.81|13246.07|13126.07|10
1651776600000|2022-05-05 18:50:00|13248.84|13128.84|13249.72|13129.72|13249.84|13129.84|13248.68|13128.68|10
1651776610000|2022-05-05 18:50:10|13249.9|13129.9|13252.57|13132.57|13252.57|13132.57|13248.74|13128.74|10
1651776620000|2022-05-05 18:50:20|13252.4|13132.4|13259.76|13139.76|13259.76|13139.76|13252.37|13132.37|10
1651776630000|2022-05-05 18:50:30|13267.96|13147.96|13276.5|13156.5|13276.68|13156.68|13267.96|13147.96|10
1651776640000|2022-05-05 18:50:40|13277.23|13157.23|13277.73|13157.73|13278.39|13158.39|13277.23|13157.23|10
1651776650000|2022-05-05 18:50:50|13278.07|13158.07|13282.81|13162.81|13282.81|13162.81|13278.07|13158.07|10
1651776660000|2022-05-05 18:51:00|13283.27|13163.27|13287.83|13167.83|13287.83|13167.83|13283.27|13163.27|9
1651776670000|2022-05-05 18:51:10|13290.01|13170.01|13299.21|13179.21|13299.21|13179.21|13290.01|13170.01|10
1651776680000|2022-05-05 18:51:20|13299.8|13179.8|13301.07|13181.07|13302.23|13182.23|13299.8|13179.8|9
1651776690000|2022-05-05 18:51:30|13299.98|13179.98|13309.41|13189.41|13309.41|13189.41|13299.97|13179.97|10
1651776700000|2022-05-05 18:51:40|13309.97|13189.97|13313.99|13193.99|13313.99|13193.99|13307.74|13187.74|10
1651776710000|2022-05-05 18:51:50|13313.82|13193.82|13311.09|13191.09|13313.82|13193.82|13310.92|13190.92|10
1651776720000|2022-05-05 18:52:00|13311.67|13191.67|13309.13|13189.13|13311.67|13191.67|13309.13|13189.13|10
1651776730000|2022-05-05 18:52:10|13308.51|13188.51|13304.76|13184.76|13308.82|13188.82|13304.76|13184.76|10
1651776740000|2022-05-05 18:52:20|13304.3|13184.3|13304.13|13184.13|13304.33|13184.33|13302.53|13182.53|10
1651776750000|2022-05-05 18:52:30|13304.61|13184.61|13299.13|13179.13|13304.61|13184.61|13299.13|13179.13|10
1651776760000|2022-05-05 18:52:40|13298.43|13178.43|13293.07|13173.07|13298.43|13178.43|13293.07|13173.07|10
1651776770000|2022-05-05 18:52:50|13292.27|13172.27|13287.95|13167.95|13292.27|13172.27|13287.95|13167.95|10
1651776780000|2022-05-05 18:53:00|13288.1|13168.1|13282.56|13162.56|13288.1|13168.1|13282.56|13162.56|10
1651776790000|2022-05-05 18:53:10|13282.46|13162.46|13280.68|13160.68|13283.01|13163.01|13280.43|13160.43|10
1651776800000|2022-05-05 18:53:20|13280.38|13160.38|13282.01|13162.01|13282.01|13162.01|13280.38|13160.38|10
1651776810000|2022-05-05 18:53:30|13281.56|13161.56|13282.01|13162.01|13282.59|13162.59|13281.24|13161.24|10
1651776820000|2022-05-05 18:53:40|13281.84|13161.84|13281.22|13161.22|13281.9|13161.9|13281.01|13161.01|10
1651776830000|2022-05-05 18:53:50|13280.4|13160.4|13278.03|13158.03|13280.58|13160.58|13278.03|13158.03|10
1651776840000|2022-05-05 18:54:00|13277.46|13157.46|13276.48|13156.48|13277.58|13157.58|13276.41|13156.41|10
1651776850000|2022-05-05 18:54:10|13276.19|13156.19|13273.51|13153.51|13276.19|13156.19|13273.51|13153.51|10
1651776860000|2022-05-05 18:54:20|13273.75|13153.75|13272.71|13152.71|13273.78|13153.78|13272.03|13152.03|10
1651776870000|2022-05-05 18:54:30|13272.69|13152.69|13274.62|13154.62|13275.15|13155.15|13272.69|13152.69|10
1651776880000|2022-05-05 18:54:40|13274.16|13154.16|13271.68|13151.68|13274.16|13154.16|13271.68|13151.68|10
1651776890000|2022-05-05 18:54:50|13270.98|13150.98|13268.57|13148.57|13270.98|13150.98|13268.57|13148.57|10
1651776900000|2022-05-05 18:55:00|13266.8|13146.8|13258.83|13138.83|13266.8|13146.8|13258.83|13138.83|10
1651776910000|2022-05-05 18:55:10|13257.91|13137.91|13250.74|13130.74|13257.91|13137.91|13250.74|13130.74|10
1651776920000|2022-05-05 18:55:20|13249.12|13129.12|13245.47|13125.47|13249.12|13129.12|13245.47|13125.47|9
1651776930000|2022-05-05 18:55:30|13244.27|13124.27|13242.2|13122.2|13244.49|13124.49|13242.14|13122.14|10
1651776940000|2022-05-05 18:55:40|13242.17|13122.17|13241.56|13121.56|13242.17|13122.17|13240.69|13120.69|10
1651776950000|2022-05-05 18:55:50|13242.83|13122.83|13245.22|13125.22|13245.53|13125.53|13242.83|13122.83|10
1651776960000|2022-05-05 18:56:00|13245.27|13125.27|13244.36|13124.36|13245.27|13125.27|13243.55|13123.55|10
1651776970000|2022-05-05 18:56:10|13243.78|13123.78|13242.73|13122.73|13244.23|13124.23|13242.73|13122.73|10
1651776980000|2022-05-05 18:56:20|13243.03|13123.03|13241.34|13121.34|13244.11|13124.11|13241.34|13121.34|10
1651776990000|2022-05-05 18:56:30|13241.08|13121.08|13242.76|13122.76|13243.43|13123.43|13240.89|13120.89|10
1651777000000|2022-05-05 18:56:40|13243.31|13123.31|13246.3|13126.3|13246.3|13126.3|13243.31|13123.31|10
1651777010000|2022-05-05 18:56:50|13246.97|13126.97|13247.5|13127.5|13248.52|13128.52|13246.97|13126.97|10
1651777020000|2022-05-05 18:57:00|13248.85|13128.85|13245.19|13125.19|13248.85|13128.85|13244.92|13124.92|10
1651777030000|2022-05-05 18:57:10|13245.6|13125.6|13244.08|13124.08|13245.69|13125.69|13243.63|13123.63|10
1651777040000|2022-05-05 18:57:20|13243.23|13123.23|13243|13123|13243.23|13123.23|13242.71|13122.71|10
1651777050000|2022-05-05 18:57:30|13242.71|13122.71|13244.82|13124.82|13244.82|13124.82|13242.5|13122.5|10
1651777060000|2022-05-05 18:57:40|13245.13|13125.13|13245.38|13125.38|13245.4|13125.4|13244.88|13124.88|10
1651777070000|2022-05-05 18:57:50|13245.76|13125.76|13246.26|13126.26|13246.26|13126.26|13245.63|13125.63|10
1651777080000|2022-05-05 18:58:00|13245.64|13125.64|13240.72|13120.72|13245.64|13125.64|13240.72|13120.72|10
1651777090000|2022-05-05 18:58:10|13241.2|13121.2|13235.37|13115.37|13241.47|13121.47|13235.37|13115.37|10
1651777100000|2022-05-05 18:58:20|13232.76|13112.76|13228.53|13108.53|13232.76|13112.76|13228.53|13108.53|10
1651777110000|2022-05-05 18:58:30|13228.41|13108.41|13230.35|13110.35|13230.61|13110.61|13228.41|13108.41|9
1651777120000|2022-05-05 18:58:40|13230.92|13110.92|13236.38|13116.38|13236.38|13116.38|13230.92|13110.92|10
1651777130000|2022-05-05 18:58:50|13237.2|13117.2|13242.29|13122.29|13242.29|13122.29|13237.2|13117.2|9
1651777140000|2022-05-05 18:59:00|13243.4|13123.4|13248.48|13128.48|13248.74|13128.74|13243.4|13123.4|10
1651777150000|2022-05-05 18:59:10|13248.2|13128.2|13248.89|13128.89|13250.23|13130.23|13248.2|13128.2|10
1651777160000|2022-05-05 18:59:20|13248.34|13128.34|13247.86|13127.86|13248.38|13128.38|13246.88|13126.88|10
1651777170000|2022-05-05 18:59:30|13247.14|13127.14|13247.56|13127.56|13248.51|13128.51|13247.14|13127.14|10
1651777180000|2022-05-05 18:59:40|13247.74|13127.74|13250.71|13130.71|13250.71|13130.71|13247.74|13127.74|10
1651777190000|2022-05-05 18:59:50|13250.95|13130.95|13253.84|13133.84|13254.15|13134.15|13250.95|13130.95|10
1651777200000|2022-05-05 19:00:00|13253.8|13133.8|13256.87|13136.87|13256.87|13136.87|13253.8|13133.8|10
1651777210000|2022-05-05 19:00:10|13257.87|13137.87|13253.94|13133.94|13258.83|13138.83|13253.94|13133.94|10
1651777220000|2022-05-05 19:00:20|13252.8|13132.8|13247.99|13127.99|13252.8|13132.8|13247.99|13127.99|10
1651777230000|2022-05-05 19:00:30|13246.4|13126.4|13248.28|13128.28|13249.82|13129.82|13245.22|13125.22|10
1651777240000|2022-05-05 19:00:40|13249.54|13129.54|13251.99|13131.99|13252.27|13132.27|13249.54|13129.54|10
1651777250000|2022-05-05 19:00:50|13251.88|13131.88|13249.85|13129.85|13251.88|13131.88|13249.78|13129.78|9
1651777260000|2022-05-05 19:01:00|13249.71|13129.71|13251.72|13131.72|13252.49|13132.49|13249.37|13129.37|10
1651777270000|2022-05-05 19:01:10|13251.93|13131.93|13253.28|13133.28|13253.31|13133.31|13251.78|13131.78|10
1651777280000|2022-05-05 19:01:20|13253.09|13133.09|13253.4|13133.4|13254.66|13134.66|13252.44|13132.44|10
1651777290000|2022-05-05 19:01:30|13252.89|13132.89|13245.39|13125.39|13252.89|13132.89|13245.39|13125.39|10
1651777300000|2022-05-05 19:01:40|13241.72|13121.72|13236.63|13116.63|13241.72|13121.72|13236.63|13116.63|10
1651777310000|2022-05-05 19:01:50|13235.01|13115.01|13230.07|13110.07|13235.01|13115.01|13230.07|13110.07|10
1651777320000|2022-05-05 19:02:00|13229.74|13109.74|13229.92|13109.92|13230|13110|13228.94|13108.94|10
1651777330000|2022-05-05 19:02:10|13230.44|13110.44|13234.37|13114.37|13234.37|13114.37|13230.44|13110.44|10
1651777340000|2022-05-05 19:02:20|13234.39|13114.39|13235.74|13115.74|13235.76|13115.76|13234.39|13114.39|10
1651777350000|2022-05-05 19:02:30|13235.77|13115.77|13234.72|13114.72|13235.96|13115.96|13233.31|13113.31|10
1651777360000|2022-05-05 19:02:40|13232.83|13112.83|13221.58|13101.58|13234.65|13114.65|13221.58|13101.58|9
1651777370000|2022-05-05 19:02:50|13222.08|13102.08|13221.77|13101.77|13223.47|13103.47|13221.4|13101.4|10
1651777380000|2022-05-05 19:03:00|13221.29|13101.29|13220.66|13100.66|13221.84|13101.84|13220.66|13100.66|10
1651777390000|2022-05-05 19:03:10|13218.22|13098.22|13209.63|13089.63|13218.22|13098.22|13209.63|13089.63|10
1651777400000|2022-05-05 19:03:20|13208.57|13088.57|13203.09|13083.09|13208.57|13088.57|13202.99|13082.99|10
1651777410000|2022-05-05 19:03:30|13203.98|13083.98|13207.04|13087.04|13207.04|13087.04|13203.89|13083.89|10
1651777420000|2022-05-05 19:03:40|13207.62|13087.62|13207.29|13087.29|13208.35|13088.35|13206.95|13086.95|10
1651777430000|2022-05-05 19:03:50|13207.48|13087.48|13203.64|13083.64|13207.48|13087.48|13203.64|13083.64|10
1651777440000|2022-05-05 19:04:00|13203.58|13083.58|13201.98|13081.98|13203.58|13083.58|13201.84|13081.84|10
1651777450000|2022-05-05 19:04:10|13200.97|13080.97|13199.13|13079.13|13202.38|13082.38|13199.13|13079.13|10
1651777460000|2022-05-05 19:04:20|13197.42|13077.42|13191.18|13071.18|13197.42|13077.42|13191.18|13071.18|10
1651777470000|2022-05-05 19:04:30|13191.12|13071.12|13190.8|13070.8|13191.63|13071.63|13190.44|13070.44|10
1651777480000|2022-05-05 19:04:40|13190.88|13070.88|13191.56|13071.56|13191.56|13071.56|13190.88|13070.88|10
1651777490000|2022-05-05 19:04:50|13191.54|13071.54|13192.01|13072.01|13192.01|13072.01|13191.01|13071.01|10
1651777500000|2022-05-05 19:05:00|13191.88|13071.88|13192.01|13072.01|13192.01|13072.01|13191.36|13071.36|9
1651777510000|2022-05-05 19:05:10|13191.71|13071.71|13193.14|13073.14|13193.87|13073.87|13191.71|13071.71|10
1651777520000|2022-05-05 19:05:20|13192.7|13072.7|13190.51|13070.51|13192.71|13072.71|13190.51|13070.51|10
1651777530000|2022-05-05 19:05:30|13190.88|13070.88|13188.04|13068.04|13190.88|13070.88|13187.39|13067.39|10
1651777540000|2022-05-05 19:05:40|13187.9|13067.9|13194.13|13074.13|13194.13|13074.13|13187.57|13067.57|10
1651777550000|2022-05-05 19:05:50|13194.47|13074.47|13196.74|13076.74|13196.74|13076.74|13194.47|13074.47|10
1651777560000|2022-05-05 19:06:00|13196.72|13076.72|13193.64|13073.64|13196.9|13076.9|13193.64|13073.64|10
1651777570000|2022-05-05 19:06:10|13193.5|13073.5|13191.46|13071.46|13193.51|13073.51|13191.46|13071.46|10
1651777580000|2022-05-05 19:06:20|13191.51|13071.51|13189.45|13069.45|13192.23|13072.23|13189.45|13069.45|10
1651777590000|2022-05-05 19:06:30|13189.49|13069.49|13186|13066|13189.49|13069.49|13185.64|13065.64|10
1651777600000|2022-05-05 19:06:40|13185.59|13065.59|13185.68|13065.68|13185.98|13065.98|13185.06|13065.06|9
1651777610000|2022-05-05 19:06:50|13184.79|13064.79|13183.23|13063.23|13185.35|13065.35|13183.23|13063.23|10
1651777620000|2022-05-05 19:07:00|13182.89|13062.89|13182.61|13062.61|13184.04|13064.04|13182.17|13062.17|10
1651777630000|2022-05-05 19:07:10|13181.89|13061.89|13173.21|13053.21|13182.08|13062.08|13173.13|13053.13|10
1651777640000|2022-05-05 19:07:20|13165.07|13045.07|13139.09|13019.09|13165.07|13045.07|13139.09|13019.09|10
1651777650000|2022-05-05 19:07:30|13134.45|13014.45|13127.75|13007.75|13134.45|13014.45|13121.73|13001.73|10
1651777660000|2022-05-05 19:07:40|13121.93|13001.93|13135.81|13015.81|13135.81|13015.81|13121.93|13001.93|10
1651777670000|2022-05-05 19:07:50|13140.95|13020.95|13145.71|13025.71|13147.92|13027.92|13140.95|13020.95|10
1651777680000|2022-05-05 19:08:00|13145.01|13025.01|13144.06|13024.06|13145.93|13025.93|13142.85|13022.85|10
1651777690000|2022-05-05 19:08:10|13144.92|13024.92|13141.98|13021.98|13144.92|13024.92|13139.23|13019.23|10
1651777700000|2022-05-05 19:08:20|13141.9|13021.9|13146.76|13026.76|13146.76|13026.76|13141.9|13021.9|10
1651777710000|2022-05-05 19:08:30|13147.24|13027.24|13150.97|13030.97|13150.97|13030.97|13146.54|13026.54|10
1651777720000|2022-05-05 19:08:40|13150.47|13030.47|13157.29|13037.29|13157.53|13037.53|13149.14|13029.14|10
1651777730000|2022-05-05 19:08:50|13157.84|13037.84|13169.81|13049.81|13169.81|13049.81|13157.84|13037.84|10
1651777740000|2022-05-05 19:09:00|13170.71|13050.71|13164.5|13044.5|13172.05|13052.05|13164.5|13044.5|10
1651777750000|2022-05-05 19:09:10|13164.41|13044.41|13165.92|13045.92|13166.34|13046.34|13164.33|13044.33|10
1651777760000|2022-05-05 19:09:20|13165.54|13045.54|13163.44|13043.44|13165.59|13045.59|13163.44|13043.44|10
1651777770000|2022-05-05 19:09:30|13163.61|13043.61|13159.69|13039.69|13164.9|13044.9|13159.69|13039.69|10
1651777780000|2022-05-05 19:09:40|13159.47|13039.47|13154.51|13034.51|13159.47|13039.47|13154.31|13034.31|10
1651777790000|2022-05-05 19:09:50|13154.15|13034.15|13153.15|13033.15|13154.94|13034.94|13153.15|13033.15|10
1651777800000|2022-05-05 19:10:00|13153.13|13033.13|13150.7|13030.7|13153.54|13033.54|13150.7|13030.7|10
1651777810000|2022-05-05 19:10:10|13149.66|13029.66|13146.68|13026.68|13149.66|13029.66|13146.68|13026.68|10
1651777820000|2022-05-05 19:10:20|13146.85|13026.85|13144.5|13024.5|13147.09|13027.09|13144.5|13024.5|10
1651777830000|2022-05-05 19:10:30|13144.44|13024.44|13145.79|13025.79|13145.85|13025.85|13144.29|13024.29|10
1651777840000|2022-05-05 19:10:40|13145.44|13025.44|13138.19|13018.19|13145.61|13025.61|13137.82|13017.82|10
1651777850000|2022-05-05 19:10:50|13135.98|13015.98|13132.72|13012.72|13135.98|13015.98|13128.88|13008.88|10
1651777860000|2022-05-05 19:11:00|13133.04|13013.04|13139.7|13019.7|13139.79|13019.79|13133.04|13013.04|10
1651777870000|2022-05-05 19:11:10|13138.89|13018.89|13136.12|13016.12|13138.89|13018.89|13135.65|13015.65|9
1651777880000|2022-05-05 19:11:20|13136.47|13016.47|13134.17|13014.17|13136.63|13016.63|13134.17|13014.17|10
1651777890000|2022-05-05 19:11:30|13134.11|13014.11|13135.89|13015.89|13135.89|13015.89|13134.11|13014.11|10
1651777900000|2022-05-05 19:11:40|13136.2|13016.2|13134.22|13014.22|13136.2|13016.2|13133.58|13013.58|10
1651777910000|2022-05-05 19:11:50|13134.47|13014.47|13135.68|13015.68|13136.68|13016.68|13134.46|13014.46|10
1651777920000|2022-05-05 19:12:00|13135.5|13015.5|13136.76|13016.76|13136.94|13016.94|13135.5|13015.5|10
1651777930000|2022-05-05 19:12:10|13136.71|13016.71|13137.91|13017.91|13138.14|13018.14|13136.56|13016.56|10
1651777940000|2022-05-05 19:12:20|13137.13|13017.13|13137.77|13017.77|13138.88|13018.88|13137.13|13017.13|9
1651777950000|2022-05-05 19:12:30|13137.66|13017.66|13145.58|13025.58|13145.58|13025.58|13137.66|13017.66|10
1651777960000|2022-05-05 19:12:40|13146.11|13026.11|13162.55|13042.55|13162.55|13042.55|13146.11|13026.11|9
1651777970000|2022-05-05 19:12:50|13162.68|13042.68|13164.23|13044.23|13164.23|13044.23|13161.41|13041.41|10
1651777980000|2022-05-05 19:13:00|13163.98|13043.98|13164.22|13044.22|13165.7|13045.7|13163.98|13043.98|10
1651777990000|2022-05-05 19:13:10|13165.1|13045.1|13165.89|13045.89|13166.3|13046.3|13163.04|13043.04|10
1651778000000|2022-05-05 19:13:20|13166.92|13046.92|13173.16|13053.16|13173.16|13053.16|13166.92|13046.92|10
1651778010000|2022-05-05 19:13:30|13172.09|13052.09|13171.74|13051.74|13177.04|13057.04|13171.74|13051.74|10
1651778020000|2022-05-05 19:13:40|13172.38|13052.38|13165.02|13045.02|13172.38|13052.38|13165.02|13045.02|10
1651778030000|2022-05-05 19:13:50|13162.26|13042.26|13158.74|13038.74|13162.26|13042.26|13158.74|13038.74|10
1651778040000|2022-05-05 19:14:00|13158.77|13038.77|13157.16|13037.16|13158.77|13038.77|13156.18|13036.18|10
1651778050000|2022-05-05 19:14:10|13156.78|13036.78|13157.19|13037.19|13158.28|13038.28|13156.78|13036.78|10
1651778060000|2022-05-05 19:14:20|13158|13038|13152.64|13032.64|13158|13038|13152.64|13032.64|10
1651778070000|2022-05-05 19:14:30|13152.72|13032.72|13145.69|13025.69|13152.72|13032.72|13145.54|13025.54|10
1651778080000|2022-05-05 19:14:40|13145.18|13025.18|13139.87|13019.87|13145.23|13025.23|13139.87|13019.87|10
1651778090000|2022-05-05 19:14:50|13140.13|13020.13|13137.66|13017.66|13140.13|13020.13|13136.84|13016.84|10
1651778100000|2022-05-05 19:15:00|13134.94|13014.94|13133.34|13013.34|13136.22|13016.22|13133.34|13013.34|10
1651778110000|2022-05-05 19:15:10|13133.19|13013.19|13134.37|13014.37|13134.56|13014.56|13130.97|13010.97|10
1651778120000|2022-05-05 19:15:20|13134.08|13014.08|13135.88|13015.88|13137.84|13017.84|13134.08|13014.08|9
1651778130000|2022-05-05 19:15:30|13135.66|13015.66|13135.43|13015.43|13136.09|13016.09|13134.95|13014.95|10
1651778140000|2022-05-05 19:15:40|13134.9|13014.9|13131.91|13011.91|13134.9|13014.9|13131.91|13011.91|10
1651778150000|2022-05-05 19:15:50|13131.94|13011.94|13128.88|13008.88|13131.94|13011.94|13128.88|13008.88|10
1651778160000|2022-05-05 19:16:00|13128.06|13008.06|13126.2|13006.2|13128.06|13008.06|13125.91|13005.91|10
1651778170000|2022-05-05 19:16:10|13125.46|13005.46|13121.66|13001.66|13125.46|13005.46|13121.52|13001.52|10
1651778180000|2022-05-05 19:16:20|13121.75|13001.75|13118.08|12998.08|13121.75|13001.75|13118.08|12998.08|10
1651778190000|2022-05-05 19:16:30|13118.29|12998.29|13122.36|13002.36|13122.36|13002.36|13117.63|12997.63|10
1651778200000|2022-05-05 19:16:40|13122.15|13002.15|13131.41|13011.41|13131.41|13011.41|13122.15|13002.15|10
1651778210000|2022-05-05 19:16:50|13132.17|13012.17|13128.53|13008.53|13132.25|13012.25|13127.1|13007.1|9
1651778220000|2022-05-05 19:17:00|13127.91|13007.91|13124.52|13004.52|13127.91|13007.91|13124.52|13004.52|10
1651778230000|2022-05-05 19:17:10|13124.42|13004.42|13122.56|13002.56|13125.19|13005.19|13121.98|13001.98|10
1651778240000|2022-05-05 19:17:20|13122.21|13002.21|13122.01|13002.01|13124.33|13004.33|13121.84|13001.84|10
1651778250000|2022-05-05 19:17:30|13124.14|13004.14|13121.99|13001.99|13124.14|13004.14|13120.88|13000.88|10
1651778260000|2022-05-05 19:17:40|13121.78|13001.78|13118.04|12998.04|13121.88|13001.88|13118.04|12998.04|10
1651778270000|2022-05-05 19:17:50|13117.31|12997.31|13112.96|12992.96|13117.31|12997.31|13112.96|12992.96|10
1651778280000|2022-05-05 19:18:00|13112.17|12992.17|13100.18|12980.18|13112.17|12992.17|13100.18|12980.18|10
1651778290000|2022-05-05 19:18:10|13098.67|12978.67|13061.7|12941.7|13098.67|12978.67|13061.7|12941.7|10
1651778300000|2022-05-05 19:18:20|13071.56|12951.56|13077.6|12957.6|13080.72|12960.72|13061.04|12941.04|10
1651778310000|2022-05-05 19:18:30|13084.03|12964.03|13070.87|12950.87|13084.03|12964.03|13070.51|12950.51|10
1651778320000|2022-05-05 19:18:40|13069.34|12949.34|13063.25|12943.25|13069.34|12949.34|13062.3|12942.3|10
1651778330000|2022-05-05 19:18:50|13063.2|12943.2|13071.38|12951.38|13071.38|12951.38|13063.2|12943.2|10
1651778340000|2022-05-05 19:19:00|13068.69|12948.69|13077.21|12957.21|13077.21|12957.21|13068.69|12948.69|10
1651778350000|2022-05-05 19:19:10|13076.2|12956.2|13085.26|12965.26|13085.26|12965.26|13076.2|12956.2|10
1651778360000|2022-05-05 19:19:20|13086.04|12966.04|13092.61|12972.61|13092.61|12972.61|13086.04|12966.04|10
1651778370000|2022-05-05 19:19:30|13095.34|12975.34|13106.06|12986.06|13106.06|12986.06|13095.34|12975.34|10
1651778380000|2022-05-05 19:19:40|13108.18|12988.18|13110.3|12990.3|13111.14|12991.14|13107.65|12987.65|10
1651778390000|2022-05-05 19:19:50|13109.96|12989.96|13130.51|13010.51|13130.51|13010.51|13109.96|12989.96|10
1651778400000|2022-05-05 19:20:00|13130.79|13010.79|13133.79|13013.79|13136.56|13016.56|13130.79|13010.79|10
1651778410000|2022-05-05 19:20:10|13132.14|13012.14|13125.04|13005.04|13132.14|13012.14|13125.04|13005.04|10
1651778420000|2022-05-05 19:20:20|13126.52|13006.52|13141.33|13021.33|13141.33|13021.33|13126.18|13006.18|10
1651778430000|2022-05-05 19:20:30|13141.71|13021.71|13139.09|13019.09|13144.18|13024.18|13139.09|13019.09|10
1651778440000|2022-05-05 19:20:40|13139.15|13019.15|13138.69|13018.69|13139.29|13019.29|13138.39|13018.39|10
1651778450000|2022-05-05 19:20:50|13138.59|13018.59|13137.56|13017.56|13138.81|13018.81|13137.49|13017.49|10
1651778460000|2022-05-05 19:21:00|13139.54|13019.54|13141.23|13021.23|13141.23|13021.23|13139.54|13019.54|9
1651778470000|2022-05-05 19:21:10|13142.14|13022.14|13143.56|13023.56|13144.21|13024.21|13141.98|13021.98|10
1651778480000|2022-05-05 19:21:20|13143.87|13023.87|13148.66|13028.66|13148.66|13028.66|13143.87|13023.87|10
1651778490000|2022-05-05 19:21:30|13148.65|13028.65|13153.36|13033.36|13153.36|13033.36|13148.19|13028.19|10
1651778500000|2022-05-05 19:21:40|13154.05|13034.05|13157.62|13037.62|13157.63|13037.63|13154.05|13034.05|10
1651778510000|2022-05-05 19:21:50|13158.33|13038.33|13159.59|13039.59|13160.37|13040.37|13158.33|13038.33|10
1651778520000|2022-05-05 19:22:00|13159.88|13039.88|13157.22|13037.22|13161.43|13041.43|13157.22|13037.22|10
1651778530000|2022-05-05 19:22:10|13156.37|13036.37|13153.62|13033.62|13156.37|13036.37|13153.62|13033.62|10
1651778540000|2022-05-05 19:22:20|13153.48|13033.48|13150.41|13030.41|13153.96|13033.96|13150.41|13030.41|10
1651778550000|2022-05-05 19:22:30|13150.23|13030.23|13148.59|13028.59|13150.55|13030.55|13148|13028|10
1651778560000|2022-05-05 19:22:40|13148.3|13028.3|13145.18|13025.18|13148.67|13028.67|13145.18|13025.18|10
1651778570000|2022-05-05 19:22:50|13144.51|13024.51|13140.5|13020.5|13144.51|13024.51|13140.5|13020.5|10
1651778580000|2022-05-05 19:23:00|13140.66|13020.66|13125.29|13005.29|13140.66|13020.66|13125.29|13005.29|10
1651778590000|2022-05-05 19:23:10|13127.41|13007.41|13122.69|13002.69|13127.91|13007.91|13122.69|13002.69|10
1651778600000|2022-05-05 19:23:20|13123.24|13003.24|13116.67|12996.67|13123.92|13003.92|13116.67|12996.67|10
1651778610000|2022-05-05 19:23:30|13116.54|12996.54|13111.95|12991.95|13116.54|12996.54|13111.95|12991.95|10
1651778620000|2022-05-05 19:23:40|13111.86|12991.86|13105.13|12985.13|13111.88|12991.88|13104.95|12984.95|10
1651778630000|2022-05-05 19:23:50|13104.87|12984.87|13105.22|12985.22|13105.72|12985.72|13104.6|12984.6|10
1651778640000|2022-05-05 19:24:00|13104.33|12984.33|13106.08|12986.08|13106.59|12986.59|13103.08|12983.08|10
1651778650000|2022-05-05 19:24:10|13106.84|12986.84|13108.89|12988.89|13108.89|12988.89|13106.51|12986.51|10
1651778660000|2022-05-05 19:24:20|13109.31|12989.31|13115.96|12995.96|13115.96|12995.96|13108.27|12988.27|10
1651778670000|2022-05-05 19:24:30|13115.22|12995.22|13121.75|13001.75|13121.75|13001.75|13115.22|12995.22|10
1651778680000|2022-05-05 19:24:40|13119.92|12999.92|13117.16|12997.16|13121.06|13001.06|13117.16|12997.16|10
1651778690000|2022-05-05 19:24:50|13116.59|12996.59|13114.44|12994.44|13116.59|12996.59|13114.44|12994.44|10
1651778700000|2022-05-05 19:25:00|13114.17|12994.17|13113.73|12993.73|13114.17|12994.17|13112.77|12992.77|10
1651778710000|2022-05-05 19:25:10|13113.88|12993.88|13116.36|12996.36|13116.36|12996.36|13113.88|12993.88|10
1651778720000|2022-05-05 19:25:20|13116.61|12996.61|13118.88|12998.88|13119.2|12999.2|13116.61|12996.61|10
1651778730000|2022-05-05 19:25:30|13119.23|12999.23|13125.52|13005.52|13125.52|13005.52|13119.23|12999.23|10
1651778740000|2022-05-05 19:25:40|13126.2|13006.2|13134.86|13014.86|13134.86|13014.86|13126.2|13006.2|10
1651778750000|2022-05-05 19:25:50|13135.75|13015.75|13143.02|13023.02|13143.02|13023.02|13135.48|13015.48|10
1651778760000|2022-05-05 19:26:00|13142.39|13022.39|13145.36|13025.36|13145.62|13025.62|13142.39|13022.39|10
1651778770000|2022-05-05 19:26:10|13145.47|13025.47|13144.38|13024.38|13146|13026|13144.38|13024.38|10
1651778780000|2022-05-05 19:26:20|13144.66|13024.66|13145.62|13025.62|13146.27|13026.27|13144.66|13024.66|10
1651778790000|2022-05-05 19:26:30|13146.28|13026.28|13147.32|13027.32|13147.32|13027.32|13145.79|13025.79|10
1651778800000|2022-05-05 19:26:40|13146.82|13026.82|13147.66|13027.66|13148.66|13028.66|13146.82|13026.82|10
1651778810000|2022-05-05 19:26:50|13147.76|13027.76|13148.25|13028.25|13148.34|13028.34|13147.74|13027.74|10
1651778820000|2022-05-05 19:27:00|13148.17|13028.17|13147.78|13027.78|13148.41|13028.41|13147.78|13027.78|10
1651778830000|2022-05-05 19:27:10|13148.1|13028.1|13146.47|13026.47|13148.28|13028.28|13146.47|13026.47|10
1651778840000|2022-05-05 19:27:20|13146.81|13026.81|13142.1|13022.1|13146.81|13026.81|13141.74|13021.74|10
1651778850000|2022-05-05 19:27:30|13141.82|13021.82|13139.32|13019.32|13141.82|13021.82|13139.32|13019.32|10
1651778860000|2022-05-05 19:27:40|13138.42|13018.42|13133.15|13013.15|13138.42|13018.42|13133.15|13013.15|10
1651778870000|2022-05-05 19:27:50|13132.89|13012.89|13133.78|13013.78|13134.29|13014.29|13132.2|13012.2|10
1651778880000|2022-05-05 19:28:00|13134.12|13014.12|13135.1|13015.1|13135.1|13015.1|13132.93|13012.93|10
1651778890000|2022-05-05 19:28:10|13134.91|13014.91|13134.12|13014.12|13134.91|13014.91|13134|13014|10
1651778900000|2022-05-05 19:28:20|13133.89|13013.89|13134.69|13014.69|13134.83|13014.83|13133.89|13013.89|10
1651778910000|2022-05-05 19:28:30|13134.1|13014.1|13131.88|13011.88|13134.63|13014.63|13131.88|13011.88|10
1651778920000|2022-05-05 19:28:40|13130.53|13010.53|13126.65|13006.65|13130.53|13010.53|13126.54|13006.54|10
1651778930000|2022-05-05 19:28:50|13125.89|13005.89|13120.27|13000.27|13125.89|13005.89|13120.27|13000.27|10
1651778940000|2022-05-05 19:29:00|13119.8|12999.8|13116.91|12996.91|13120.17|13000.17|13116.91|12996.91|10
1651778950000|2022-05-05 19:29:10|13116.79|12996.79|13112.23|12992.23|13116.79|12996.79|13111.71|12991.71|10
1651778960000|2022-05-05 19:29:20|13112.02|12992.02|13114.19|12994.19|13116.7|12996.7|13112.02|12992.02|10
1651778970000|2022-05-05 19:29:30|13116.65|12996.65|13121.29|13001.29|13121.52|13001.52|13115.9|12995.9|10
1651778980000|2022-05-05 19:29:40|13120.97|13000.97|13124.95|13004.95|13124.97|13004.97|13120.97|13000.97|10
1651778990000|2022-05-05 19:29:50|13125.2|13005.2|13123.06|13003.06|13125.87|13005.87|13122.5|13002.5|10
1651779000000|2022-05-05 19:30:00|13122.88|13002.88|13115.91|12995.91|13122.88|13002.88|13115.91|12995.91|10
1651779010000|2022-05-05 19:30:10|13115.54|12995.54|13108.56|12988.56|13115.54|12995.54|13108.56|12988.56|10
1651779020000|2022-05-05 19:30:20|13110.45|12990.45|13109.28|12989.28|13110.77|12990.77|13109.16|12989.16|10
1651779030000|2022-05-05 19:30:30|13109.25|12989.25|13105.96|12985.96|13109.25|12989.25|13105.3|12985.3|10
1651779040000|2022-05-05 19:30:40|13106.33|12986.33|13108.79|12988.79|13108.79|12988.79|13106.33|12986.33|10
1651779050000|2022-05-05 19:30:50|13109.57|12989.57|13111.98|12991.98|13111.98|12991.98|13109.57|12989.57|10
1651779060000|2022-05-05 19:31:00|13111.92|12991.92|13116.17|12996.17|13116.17|12996.17|13111.92|12991.92|10
1651779070000|2022-05-05 19:31:10|13116.33|12996.33|13117.39|12997.39|13117.52|12997.52|13115.99|12995.99|10
1651779080000|2022-05-05 19:31:20|13117.93|12997.93|13119.37|12999.37|13119.37|12999.37|13117.93|12997.93|10
1651779090000|2022-05-05 19:31:30|13119.14|12999.14|13123.25|13003.25|13123.26|13003.26|13119.14|12999.14|10
1651779100000|2022-05-05 19:31:40|13124.58|13004.58|13129.86|13009.86|13129.86|13009.86|13124.58|13004.58|10
1651779110000|2022-05-05 19:31:50|13130.79|13010.79|13138.18|13018.18|13138.83|13018.83|13130.79|13010.79|9
1651779120000|2022-05-05 19:32:00|13138.36|13018.36|13144.27|13024.27|13144.27|13024.27|13138.36|13018.36|10
1651779130000|2022-05-05 19:32:10|13145.03|13025.03|13151.59|13031.59|13151.59|13031.59|13145.03|13025.03|10
1651779140000|2022-05-05 19:32:20|13151.74|13031.74|13152.11|13032.11|13154.6|13034.6|13151.74|13031.74|10
1651779150000|2022-05-05 19:32:30|13152.24|13032.24|13155.36|13035.36|13156.08|13036.08|13152.24|13032.24|10
1651779160000|2022-05-05 19:32:40|13156.09|13036.09|13156.49|13036.49|13158.35|13038.35|13155.7|13035.7|10
1651779170000|2022-05-05 19:32:50|13156.44|13036.44|13161.01|13041.01|13161.01|13041.01|13156.44|13036.44|10
1651779180000|2022-05-05 19:33:00|13160.49|13040.49|13161.22|13041.22|13161.88|13041.88|13160.49|13040.49|10
1651779190000|2022-05-05 19:33:10|13162.08|13042.08|13166.01|13046.01|13166.01|13046.01|13161.37|13041.37|10
1651779200000|2022-05-05 19:33:20|13166.93|13046.93|13171.64|13051.64|13171.84|13051.84|13166.93|13046.93|10
1651779210000|2022-05-05 19:33:30|13172.14|13052.14|13174.02|13054.02|13175.22|13055.22|13172.14|13052.14|10
1651779220000|2022-05-05 19:33:40|13173.4|13053.4|13170.4|13050.4|13173.6|13053.6|13170.07|13050.07|10
1651779230000|2022-05-05 19:33:50|13170.6|13050.6|13161.68|13041.68|13170.65|13050.65|13161.68|13041.68|10
1651779240000|2022-05-05 19:34:00|13161.11|13041.11|13161.56|13041.56|13161.56|13041.56|13160.22|13040.22|10
1651779250000|2022-05-05 19:34:10|13162.31|13042.31|13161.86|13041.86|13162.31|13042.31|13161.06|13041.06|10
1651779260000|2022-05-05 19:34:20|13161.57|13041.57|13166.84|13046.84|13166.84|13046.84|13161.56|13041.56|9
1651779270000|2022-05-05 19:34:30|13167.22|13047.22|13170.14|13050.14|13170.14|13050.14|13167.12|13047.12|10
1651779280000|2022-05-05 19:34:40|13169.82|13049.82|13174.54|13054.54|13174.54|13054.54|13169.82|13049.82|10
1651779290000|2022-05-05 19:34:50|13174.72|13054.72|13174.11|13054.11|13175.65|13055.65|13173.79|13053.79|10
1651779300000|2022-05-05 19:35:00|13173.49|13053.49|13171.6|13051.6|13173.5|13053.5|13170.94|13050.94|10
1651779310000|2022-05-05 19:35:10|13171|13051|13174.72|13054.72|13174.72|13054.72|13170.63|13050.63|10
1651779320000|2022-05-05 19:35:20|13174.86|13054.86|13180.68|13060.68|13180.68|13060.68|13174.86|13054.86|10
1651779330000|2022-05-05 19:35:30|13181.34|13061.34|13185.08|13065.08|13185.08|13065.08|13181.23|13061.23|10
1651779340000|2022-05-05 19:35:40|13185.39|13065.39|13187.06|13067.06|13187.43|13067.43|13185.18|13065.18|10
1651779350000|2022-05-05 19:35:50|13187.36|13067.36|13187.76|13067.76|13188.4|13068.4|13187.3|13067.3|10
1651779360000|2022-05-05 19:36:00|13188.55|13068.55|13191.54|13071.54|13191.54|13071.54|13188.43|13068.43|10
1651779370000|2022-05-05 19:36:10|13192.39|13072.39|13196.17|13076.17|13196.17|13076.17|13192.39|13072.39|10
1651779380000|2022-05-05 19:36:20|13196.97|13076.97|13198.82|13078.82|13198.82|13078.82|13196.17|13076.17|10
1651779390000|2022-05-05 19:36:30|13199.71|13079.71|13208.58|13088.58|13208.58|13088.58|13199.71|13079.71|10
1651779400000|2022-05-05 19:36:40|13210.76|13090.76|13221.17|13101.17|13222.74|13102.74|13210.76|13090.76|10
1651779410000|2022-05-05 19:36:50|13221.03|13101.03|13215.23|13095.23|13221.03|13101.03|13215.23|13095.23|10
1651779420000|2022-05-05 19:37:00|13216.05|13096.05|13215.02|13095.02|13216.11|13096.11|13214.88|13094.88|10
1651779430000|2022-05-05 19:37:10|13214.49|13094.49|13210.48|13090.48|13214.49|13094.49|13209.48|13089.48|10
1651779440000|2022-05-05 19:37:20|13209.17|13089.17|13199.35|13079.35|13209.17|13089.17|13199.35|13079.35|10
1651779450000|2022-05-05 19:37:30|13198.86|13078.86|13186.62|13066.62|13198.99|13078.99|13185.93|13065.93|10
1651779460000|2022-05-05 19:37:40|13186.65|13066.65|13184.14|13064.14|13186.65|13066.65|13184.14|13064.14|10
1651779470000|2022-05-05 19:37:50|13184.53|13064.53|13182.68|13062.68|13184.53|13064.53|13182.68|13062.68|10
1651779480000|2022-05-05 19:38:00|13182.34|13062.34|13176.43|13056.43|13182.78|13062.78|13176.43|13056.43|10
1651779490000|2022-05-05 19:38:10|13175.3|13055.3|13163.14|13043.14|13175.3|13055.3|13161.8|13041.8|10
1651779500000|2022-05-05 19:38:20|13159.75|13039.75|13159.17|13039.17|13159.9|13039.9|13156.68|13036.68|10
1651779510000|2022-05-05 19:38:30|13159.1|13039.1|13163.91|13043.91|13163.91|13043.91|13159.1|13039.1|10
1651779520000|2022-05-05 19:38:40|13164.56|13044.56|13166.2|13046.2|13166.67|13046.67|13164.56|13044.56|10
1651779530000|2022-05-05 19:38:50|13165.87|13045.87|13164.83|13044.83|13166.02|13046.02|13163.77|13043.77|9
1651779540000|2022-05-05 19:39:00|13164.95|13044.95|13165.09|13045.09|13165.64|13045.64|13164.66|13044.66|10
1651779550000|2022-05-05 19:39:10|13165.29|13045.29|13168.9|13048.9|13171.08|13051.08|13165.29|13045.29|10
1651779560000|2022-05-05 19:39:20|13169.5|13049.5|13174.14|13054.14|13176.38|13056.38|13169.5|13049.5|10
1651779570000|2022-05-05 19:39:30|13176.23|13056.23|13181.94|13061.94|13181.94|13061.94|13176.23|13056.23|10
1651779580000|2022-05-05 19:39:40|13183.26|13063.26|13183.16|13063.16|13184.1|13064.1|13182.56|13062.56|10
1651779590000|2022-05-05 19:39:50|13181.7|13061.7|13178.93|13058.93|13183.03|13063.03|13178.93|13058.93|10
1651779600000|2022-05-05 19:40:00|13178.78|13058.78|13181.32|13061.32|13182.03|13062.03|13178.78|13058.78|10
1651779610000|2022-05-05 19:40:10|13183.61|13063.61|13190.87|13070.87|13190.87|13070.87|13183.23|13063.23|10
1651779620000|2022-05-05 19:40:20|13191.13|13071.13|13199.88|13079.88|13199.88|13079.88|13191.04|13071.04|10
1651779630000|2022-05-05 19:40:30|13199.92|13079.92|13196.51|13076.51|13202.42|13082.42|13196.51|13076.51|9
1651779640000|2022-05-05 19:40:40|13196.34|13076.34|13196.71|13076.71|13196.71|13076.71|13194.71|13074.71|10
1651779650000|2022-05-05 19:40:50|13195.9|13075.9|13194.01|13074.01|13195.9|13075.9|13193.59|13073.59|10
1651779660000|2022-05-05 19:41:00|13193.54|13073.54|13192.78|13072.78|13193.97|13073.97|13191.79|13071.79|10
1651779670000|2022-05-05 19:41:10|13192.92|13072.92|13191.77|13071.77|13192.92|13072.92|13191.51|13071.51|10
1651779680000|2022-05-05 19:41:20|13192.18|13072.18|13193.98|13073.98|13194.28|13074.28|13192.18|13072.18|10
1651779690000|2022-05-05 19:41:30|13193.81|13073.81|13200.6|13080.6|13200.6|13080.6|13193.05|13073.05|10
1651779700000|2022-05-05 19:41:40|13200.78|13080.78|13207.06|13087.06|13207.8|13087.8|13200.21|13080.21|10
1651779710000|2022-05-05 19:41:50|13209.6|13089.6|13213.18|13093.18|13213.18|13093.18|13209.43|13089.43|10
1651779720000|2022-05-05 19:42:00|13213.53|13093.53|13220.31|13100.31|13220.92|13100.92|13213.53|13093.53|10
1651779730000|2022-05-05 19:42:10|13219.83|13099.83|13218.42|13098.42|13219.83|13099.83|13218.42|13098.42|9
1651779740000|2022-05-05 19:42:20|13218.48|13098.48|13219.97|13099.97|13219.97|13099.97|13218.48|13098.48|10
1651779750000|2022-05-05 19:42:30|13220.49|13100.49|13219.29|13099.29|13221.66|13101.66|13219.29|13099.29|10
1651779760000|2022-05-05 19:42:40|13220.19|13100.19|13217.71|13097.71|13220.7|13100.7|13217.71|13097.71|9
1651779770000|2022-05-05 19:42:50|13214.91|13094.91|13218.58|13098.58|13218.58|13098.58|13214.91|13094.91|10
1651779780000|2022-05-05 19:43:00|13218.64|13098.64|13216.82|13096.82|13218.75|13098.75|13216.82|13096.82|10
1651779790000|2022-05-05 19:43:10|13217.1|13097.1|13214.37|13094.37|13218.26|13098.26|13214.37|13094.37|10
1651779800000|2022-05-05 19:43:20|13213.78|13093.78|13212.25|13092.25|13214.67|13094.67|13211.94|13091.94|10
1651779810000|2022-05-05 19:43:30|13210.91|13090.91|13212|13092|13212|13092|13209.42|13089.42|10
1651779820000|2022-05-05 19:43:40|13211.76|13091.76|13211.33|13091.33|13212.45|13092.45|13210.3|13090.3|10
1651779830000|2022-05-05 19:43:50|13212.13|13092.13|13206.32|13086.32|13212.29|13092.29|13206.32|13086.32|10
1651779840000|2022-05-05 19:44:00|13207.68|13087.68|13206.64|13086.64|13207.68|13087.68|13204.79|13084.79|10
1651779850000|2022-05-05 19:44:10|13206.67|13086.67|13204.28|13084.28|13207.1|13087.1|13204.28|13084.28|10
1651779860000|2022-05-05 19:44:20|13205.91|13085.91|13200.84|13080.84|13205.92|13085.92|13200.84|13080.84|10
1651779870000|2022-05-05 19:44:30|13200.74|13080.74|13199.86|13079.86|13200.89|13080.89|13198.78|13078.78|10
1651779880000|2022-05-05 19:44:40|13199.74|13079.74|13201.07|13081.07|13201.07|13081.07|13198.85|13078.85|10
1651779890000|2022-05-05 19:44:50|13201.04|13081.04|13201.61|13081.61|13202.59|13082.59|13200.81|13080.81|10
1651779900000|2022-05-05 19:45:00|13201.49|13081.49|13201.78|13081.78|13203.74|13083.74|13201.49|13081.49|10
1651779910000|2022-05-05 19:45:10|13202.55|13082.55|13202.12|13082.12|13202.55|13082.55|13201.29|13081.29|10
1651779920000|2022-05-05 19:45:20|13201.84|13081.84|13205.05|13085.05|13206.2|13086.2|13201.84|13081.84|10
1651779930000|2022-05-05 19:45:30|13205.64|13085.64|13214.22|13094.22|13214.42|13094.42|13205.64|13085.64|10
1651779940000|2022-05-05 19:45:40|13214.52|13094.52|13219.03|13099.03|13219.03|13099.03|13214.52|13094.52|10
1651779950000|2022-05-05 19:45:50|13219.02|13099.02|13216.97|13096.97|13219.62|13099.62|13216.3|13096.3|10
1651779960000|2022-05-05 19:46:00|13215.28|13095.28|13213.79|13093.79|13217.23|13097.23|13213.14|13093.14|9
1651779970000|2022-05-05 19:46:10|13212.96|13092.96|13210.55|13090.55|13213.13|13093.13|13208.37|13088.37|10
1651779980000|2022-05-05 19:46:20|13209.89|13089.89|13207.19|13087.19|13209.98|13089.98|13207.09|13087.09|10
1651779990000|2022-05-05 19:46:30|13205.95|13085.95|13201.69|13081.69|13205.95|13085.95|13201.69|13081.69|10
1651780000000|2022-05-05 19:46:40|13201.5|13081.5|13195.53|13075.53|13201.5|13081.5|13195.53|13075.53|10
1651780010000|2022-05-05 19:46:50|13195.01|13075.01|13186.24|13066.24|13195.55|13075.55|13186.24|13066.24|10
1651780020000|2022-05-05 19:47:00|13184.58|13064.58|13179.59|13059.59|13184.58|13064.58|13179.59|13059.59|10
1651780030000|2022-05-05 19:47:10|13178.29|13058.29|13174.48|13054.48|13178.62|13058.62|13174.48|13054.48|10
1651780040000|2022-05-05 19:47:20|13174.36|13054.36|13168.46|13048.46|13174.36|13054.36|13168.46|13048.46|10
1651780050000|2022-05-05 19:47:30|13167.96|13047.96|13169.52|13049.52|13169.56|13049.56|13167.42|13047.42|10
1651780060000|2022-05-05 19:47:40|13171.13|13051.13|13171.74|13051.74|13171.74|13051.74|13167.57|13047.57|10
1651780070000|2022-05-05 19:47:50|13174.59|13054.59|13181.06|13061.06|13181.06|13061.06|13174.59|13054.59|10
1651780080000|2022-05-05 19:48:00|13181.82|13061.82|13180.98|13060.98|13183.07|13063.07|13180.98|13060.98|10
1651780090000|2022-05-05 19:48:10|13181.94|13061.94|13180.36|13060.36|13182.17|13062.17|13180.01|13060.01|10
1651780100000|2022-05-05 19:48:20|13179.85|13059.85|13176.16|13056.16|13179.85|13059.85|13176.16|13056.16|10
1651780110000|2022-05-05 19:48:30|13174.36|13054.36|13170.7|13050.7|13174.6|13054.6|13170.7|13050.7|10
1651780120000|2022-05-05 19:48:40|13170.62|13050.62|13172.09|13052.09|13172.99|13052.99|13170.62|13050.62|10
1651780130000|2022-05-05 19:48:50|13172.95|13052.95|13174.33|13054.33|13174.89|13054.89|13172.54|13052.54|10
1651780140000|2022-05-05 19:49:00|13175|13055|13180.93|13060.93|13183.3|13063.3|13175|13055|10
1651780150000|2022-05-05 19:49:10|13184.4|13064.4|13181.68|13061.68|13184.4|13064.4|13179.87|13059.87|10
1651780160000|2022-05-05 19:49:20|13182.91|13062.91|13183.27|13063.27|13183.69|13063.69|13182.37|13062.37|10
1651780170000|2022-05-05 19:49:30|13183.33|13063.33|13183.45|13063.45|13184.37|13064.37|13182.81|13062.81|10
1651780180000|2022-05-05 19:49:40|13183.52|13063.52|13185.62|13065.62|13186.28|13066.28|13183.52|13063.52|10
1651780190000|2022-05-05 19:49:50|13186.76|13066.76|13186.87|13066.87|13187.05|13067.05|13186.32|13066.32|10
1651780200000|2022-05-05 19:50:00|13186.8|13066.8|13200.34|13080.34|13200.34|13080.34|13186.8|13066.8|10
1651780210000|2022-05-05 19:50:10|13200.51|13080.51|13215.29|13095.29|13215.29|13095.29|13200.24|13080.24|10
1651780220000|2022-05-05 19:50:20|13216.36|13096.36|13221.2|13101.2|13221.32|13101.32|13216.36|13096.36|10
1651780230000|2022-05-05 19:50:30|13222.05|13102.05|13228.76|13108.76|13228.76|13108.76|13222.05|13102.05|10
1651780240000|2022-05-05 19:50:40|13228.66|13108.66|13237.98|13117.98|13237.98|13117.98|13228.66|13108.66|10
1651780250000|2022-05-05 19:50:50|13236.34|13116.34|13249.03|13129.03|13249.03|13129.03|13236.34|13116.34|10
1651780260000|2022-05-05 19:51:00|13248.76|13128.76|13268.78|13148.78|13268.78|13148.78|13248.76|13128.76|9
1651780270000|2022-05-05 19:51:10|13268.35|13148.35|13279.68|13159.68|13279.68|13159.68|13266.56|13146.56|10
1651780280000|2022-05-05 19:51:20|13278.88|13158.88|13278.4|13158.4|13279.61|13159.61|13278.4|13158.4|10
1651780290000|2022-05-05 19:51:30|13278.01|13158.01|13268.45|13148.45|13278.01|13158.01|13268.13|13148.13|10
1651780300000|2022-05-05 19:51:40|13266.68|13146.68|13264.86|13144.86|13268.81|13148.81|13264.86|13144.86|10
1651780310000|2022-05-05 19:51:50|13263.07|13143.07|13259.93|13139.93|13263.54|13143.54|13259.93|13139.93|10
1651780320000|2022-05-05 19:52:00|13260.66|13140.66|13259.39|13139.39|13261.37|13141.37|13258.68|13138.68|10
1651780330000|2022-05-05 19:52:10|13259.66|13139.66|13270.7|13150.7|13270.7|13150.7|13259.66|13139.66|10
1651780340000|2022-05-05 19:52:20|13270.55|13150.55|13277.85|13157.85|13277.85|13157.85|13270.55|13150.55|10
1651780350000|2022-05-05 19:52:30|13277.3|13157.3|13275.67|13155.67|13277.3|13157.3|13275.09|13155.09|10
1651780360000|2022-05-05 19:52:40|13275.39|13155.39|13260.82|13140.82|13275.39|13155.39|13260.58|13140.58|10
1651780370000|2022-05-05 19:52:50|13260.27|13140.27|13250.08|13130.08|13260.34|13140.34|13250.08|13130.08|10
1651780380000|2022-05-05 19:53:00|13250.52|13130.52|13254.77|13134.77|13254.77|13134.77|13250.52|13130.52|10
1651780390000|2022-05-05 19:53:10|13254.64|13134.64|13255.4|13135.4|13256.16|13136.16|13254.13|13134.13|10
1651780400000|2022-05-05 19:53:20|13256.34|13136.34|13254.09|13134.09|13256.62|13136.62|13253.79|13133.79|10
1651780410000|2022-05-05 19:53:30|13254|13134|13254.95|13134.95|13254.95|13134.95|13253.75|13133.75|10
1651780420000|2022-05-05 19:53:40|13254.86|13134.86|13253.46|13133.46|13254.86|13134.86|13253.46|13133.46|10
1651780430000|2022-05-05 19:53:50|13253.06|13133.06|13253.24|13133.24|13254.59|13134.59|13251.8|13131.8|10
1651780440000|2022-05-05 19:54:00|13253.4|13133.4|13256.33|13136.33|13256.33|13136.33|13253.4|13133.4|10
1651780450000|2022-05-05 19:54:10|13256.17|13136.17|13261.47|13141.47|13261.47|13141.47|13256.17|13136.17|10
1651780460000|2022-05-05 19:54:20|13261.38|13141.38|13264.04|13144.04|13264.25|13144.25|13261.27|13141.27|10
1651780470000|2022-05-05 19:54:30|13263.91|13143.91|13268.6|13148.6|13268.6|13148.6|13263.9|13143.9|10
1651780480000|2022-05-05 19:54:40|13268.69|13148.69|13264.88|13144.88|13271.37|13151.37|13264.88|13144.88|10
1651780490000|2022-05-05 19:54:50|13264.7|13144.7|13260.23|13140.23|13264.7|13144.7|13260.09|13140.09|10
1651780500000|2022-05-05 19:55:00|13260.17|13140.17|13271.56|13151.56|13271.56|13151.56|13260.17|13140.17|10
1651780510000|2022-05-05 19:55:10|13269.48|13149.48|13275.33|13155.33|13275.33|13155.33|13269.48|13149.48|10
1651780520000|2022-05-05 19:55:20|13276.44|13156.44|13280.13|13160.13|13280.68|13160.68|13276.44|13156.44|10
1651780530000|2022-05-05 19:55:30|13279.95|13159.95|13277.49|13157.49|13279.95|13159.95|13277.49|13157.49|10
1651780540000|2022-05-05 19:55:40|13277.39|13157.39|13281.96|13161.96|13281.96|13161.96|13277.39|13157.39|10
1651780550000|2022-05-05 19:55:50|13282.32|13162.32|13279.88|13159.88|13282.32|13162.32|13279.04|13159.04|10
1651780560000|2022-05-05 19:56:00|13280.25|13160.25|13275.67|13155.67|13281.19|13161.19|13275.51|13155.51|10
1651780570000|2022-05-05 19:56:10|13275.35|13155.35|13275.22|13155.22|13277.19|13157.19|13275.22|13155.22|10
1651780580000|2022-05-05 19:56:20|13273.42|13153.42|13272.38|13152.38|13273.42|13153.42|13271.49|13151.49|10
1651780590000|2022-05-05 19:56:30|13272.61|13152.61|13270.4|13150.4|13272.67|13152.67|13270.4|13150.4|10
1651780600000|2022-05-05 19:56:40|13270.22|13150.22|13271.83|13151.83|13271.83|13151.83|13270.22|13150.22|10
1651780610000|2022-05-05 19:56:50|13271.59|13151.59|13272.31|13152.31|13272.72|13152.72|13271|13151|10
1651780620000|2022-05-05 19:57:00|13273.25|13153.25|13275.55|13155.55|13276.08|13156.08|13273.21|13153.21|10
1651780630000|2022-05-05 19:57:10|13276.84|13156.84|13277.94|13157.94|13277.94|13157.94|13276.84|13156.84|9
1651780640000|2022-05-05 19:57:20|13276.72|13156.72|13278.67|13158.67|13278.67|13158.67|13276.68|13156.68|9
1651780650000|2022-05-05 19:57:30|13278.95|13158.95|13280.97|13160.97|13281|13161|13278.95|13158.95|10
1651780660000|2022-05-05 19:57:40|13281.64|13161.64|13287.31|13167.31|13287.31|13167.31|13281.64|13161.64|10
1651780670000|2022-05-05 19:57:50|13287.62|13167.62|13288.5|13168.5|13288.5|13168.5|13287.16|13167.16|10
1651780680000|2022-05-05 19:58:00|13288.43|13168.43|13288.83|13168.83|13289.01|13169.01|13287.71|13167.71|10
1651780690000|2022-05-05 19:58:10|13289.31|13169.31|13289.68|13169.68|13290.59|13170.59|13287.96|13167.96|10
1651780700000|2022-05-05 19:58:20|13289.95|13169.95|13291.55|13171.55|13292.08|13172.08|13289.81|13169.81|10
1651780710000|2022-05-05 19:58:30|13291.65|13171.65|13292.59|13172.59|13292.81|13172.81|13291.65|13171.65|10
1651780720000|2022-05-05 19:58:40|13293.68|13173.68|13294.44|13174.44|13294.88|13174.88|13293.68|13173.68|10
1651780730000|2022-05-05 19:58:50|13294.33|13174.33|13296.62|13176.62|13296.62|13176.62|13294.01|13174.01|10
1651780740000|2022-05-05 19:59:00|13296.18|13176.18|13295.92|13175.92|13297.23|13177.23|13295.32|13175.32|10
1651780750000|2022-05-05 19:59:10|13296.26|13176.26|13293.52|13173.52|13296.51|13176.51|13293.52|13173.52|10
1651780760000|2022-05-05 19:59:20|13293.04|13173.04|13291.1|13171.1|13293.04|13173.04|13291.1|13171.1|10
1651780770000|2022-05-05 19:59:30|13291.95|13171.95|13293.59|13173.59|13293.59|13173.59|13290.91|13170.91|10
1651780780000|2022-05-05 19:59:40|13292.85|13172.85|13288.98|13168.98|13292.85|13172.85|13288.7|13168.7|10
1651780790000|2022-05-05 19:59:50|13289.39|13169.39|13291.79|13171.79|13291.79|13171.79|13286.89|13166.89|10
1651780800000|2022-05-05 20:00:00|13290.83|13170.83|13292.18|13172.18|13292.69|13172.69|13290.12|13170.12|10
1651780810000|2022-05-05 20:00:10|13292.19|13172.19|13281.05|13161.05|13292.19|13172.19|13281.05|13161.05|10
1651780820000|2022-05-05 20:00:20|13280.41|13160.41|13271.91|13151.91|13280.41|13160.41|13270.67|13150.67|10
1651780830000|2022-05-05 20:00:30|13271.89|13151.89|13273.61|13153.61|13273.61|13153.61|13269.94|13149.94|10
1651780840000|2022-05-05 20:00:40|13272.74|13152.74|13273.84|13153.84|13273.84|13153.84|13272.24|13152.24|10
1651780850000|2022-05-05 20:00:50|13274.64|13154.64|13278.22|13158.22|13278.25|13158.25|13274.64|13154.64|10
1651780860000|2022-05-05 20:01:00|13278.57|13158.57|13277.95|13157.95|13278.79|13158.79|13276.83|13156.83|10
1651780870000|2022-05-05 20:01:10|13277.88|13157.88|13275.42|13155.42|13277.92|13157.92|13275.13|13155.13|10
1651780880000|2022-05-05 20:01:20|13274.24|13154.24|13267.27|13147.27|13274.24|13154.24|13267.27|13147.27|10
1651780890000|2022-05-05 20:01:30|13263.7|13143.7|13258.3|13138.3|13263.7|13143.7|13258.3|13138.3|10
1651780900000|2022-05-05 20:01:40|13257.53|13137.53|13253.08|13133.08|13257.53|13137.53|13253.08|13133.08|10
1651780910000|2022-05-05 20:01:50|13252.82|13132.82|13247.34|13127.34|13252.82|13132.82|13247.26|13127.26|10
1651780920000|2022-05-05 20:02:00|13247.49|13127.49|13244.25|13124.25|13247.49|13127.49|13244.25|13124.25|10
1651780930000|2022-05-05 20:02:10|13244.64|13124.64|13244.41|13124.41|13245.36|13125.36|13243.94|13123.94|10
1651780940000|2022-05-05 20:02:20|13243.67|13123.67|13240.44|13120.44|13244.04|13124.04|13240.12|13120.12|10
1651780950000|2022-05-05 20:02:30|13240.14|13120.14|13238.32|13118.32|13240.56|13120.56|13238.2|13118.2|10
1651780960000|2022-05-05 20:02:40|13238.56|13118.56|13238.02|13118.02|13238.74|13118.74|13238.02|13118.02|10
1651780970000|2022-05-05 20:02:50|13237.74|13117.74|13236.29|13116.29|13238.78|13118.78|13236.29|13116.29|10
1651780980000|2022-05-05 20:03:00|13238.2|13118.2|13234.41|13114.41|13238.2|13118.2|13234.41|13114.41|10
1651780990000|2022-05-05 20:03:10|13235.84|13115.84|13233.53|13113.53|13235.84|13115.84|13233.51|13113.51|10
1651781000000|2022-05-05 20:03:20|13232.91|13112.91|13231.59|13111.59|13233.36|13113.36|13231.2|13111.2|10
1651781010000|2022-05-05 20:03:30|13231.8|13111.8|13225.85|13105.85|13232.27|13112.27|13225.85|13105.85|10
1651781020000|2022-05-05 20:03:40|13224.35|13104.35|13216.35|13096.35|13224.54|13104.54|13216.35|13096.35|10
1651781030000|2022-05-05 20:03:50|13218.81|13098.81|13218.19|13098.19|13219.22|13099.22|13216.98|13096.98|10
1651781040000|2022-05-05 20:04:00|13218.33|13098.33|13221.87|13101.87|13221.87|13101.87|13218.22|13098.22|10
1651781050000|2022-05-05 20:04:10|13222.08|13102.08|13222.83|13102.83|13224.62|13104.62|13220.85|13100.85|10
1651781060000|2022-05-05 20:04:20|13221.47|13101.47|13222.02|13102.02|13222.31|13102.31|13221.32|13101.32|10
1651781070000|2022-05-05 20:04:30|13221.81|13101.81|13222.55|13102.55|13222.76|13102.76|13221.81|13101.81|10
1651781080000|2022-05-05 20:04:40|13222.99|13102.99|13225.63|13105.63|13225.63|13105.63|13222.99|13102.99|9
1651781090000|2022-05-05 20:04:50|13226.93|13106.93|13231.17|13111.17|13231.17|13111.17|13226.93|13106.93|10
1651781100000|2022-05-05 20:05:00|13231.89|13111.89|13232.44|13112.44|13234.01|13114.01|13231.89|13111.89|10
1651781110000|2022-05-05 20:05:10|13232.22|13112.22|13229.42|13109.42|13233.07|13113.07|13229.42|13109.42|10
1651781120000|2022-05-05 20:05:20|13229.38|13109.38|13226.93|13106.93|13229.38|13109.38|13226.89|13106.89|10
1651781130000|2022-05-05 20:05:30|13227.09|13107.09|13222.96|13102.96|13227.09|13107.09|13222.96|13102.96|10
1651781140000|2022-05-05 20:05:40|13222.77|13102.77|13220.02|13100.02|13222.77|13102.77|13220.02|13100.02|10
1651781150000|2022-05-05 20:05:50|13220.49|13100.49|13219.78|13099.78|13221.43|13101.43|13219.78|13099.78|8
1651781160000|2022-05-05 20:06:00|13221.06|13101.06|13220.36|13100.36|13221.06|13101.06|13219.96|13099.96|10
1651781170000|2022-05-05 20:06:10|13220.95|13100.95|13221.16|13101.16|13222.27|13102.27|13220.95|13100.95|10
1651781180000|2022-05-05 20:06:20|13220.67|13100.67|13222.04|13102.04|13222.04|13102.04|13220.09|13100.09|10
1651781190000|2022-05-05 20:06:30|13221.12|13101.12|13223.1|13103.1|13223.1|13103.1|13221.12|13101.12|10
1651781200000|2022-05-05 20:06:40|13223.61|13103.61|13223.65|13103.65|13223.73|13103.73|13222.81|13102.81|9
1651781210000|2022-05-05 20:06:50|13225.18|13105.18|13226.75|13106.75|13226.75|13106.75|13224.9|13104.9|10
1651781220000|2022-05-05 20:07:00|13226.87|13106.87|13229.56|13109.56|13229.56|13109.56|13226.43|13106.43|10
1651781230000|2022-05-05 20:07:10|13230.5|13110.5|13232.89|13112.89|13232.89|13112.89|13230.49|13110.49|10
1651781240000|2022-05-05 20:07:20|13232.96|13112.96|13236.82|13116.82|13237.8|13117.8|13232.78|13112.78|10
1651781250000|2022-05-05 20:07:30|13236.83|13116.83|13236.32|13116.32|13236.83|13116.83|13236.13|13116.13|10
1651781260000|2022-05-05 20:07:40|13235.8|13115.8|13235.63|13115.63|13236.11|13116.11|13235.27|13115.27|10
1651781270000|2022-05-05 20:07:50|13235.54|13115.54|13234.6|13114.6|13235.54|13115.54|13234.53|13114.53|10
1651781280000|2022-05-05 20:08:00|13233.9|13113.9|13236.47|13116.47|13236.47|13116.47|13233.9|13113.9|10
1651781290000|2022-05-05 20:08:10|13237.24|13117.24|13238.89|13118.89|13239.26|13119.26|13237.24|13117.24|10
1651781300000|2022-05-05 20:08:20|13239.36|13119.36|13240.01|13120.01|13240.06|13120.06|13239.36|13119.36|10
1651781310000|2022-05-05 20:08:30|13240.4|13120.4|13243.02|13123.02|13243.02|13123.02|13240.22|13120.22|10
1651781320000|2022-05-05 20:08:40|13242.47|13122.47|13243.59|13123.59|13243.69|13123.69|13242.41|13122.41|10
1651781330000|2022-05-05 20:08:50|13243.68|13123.68|13243.68|13123.68|13244.36|13124.36|13243.52|13123.52|10
1651781340000|2022-05-05 20:09:00|13244.1|13124.1|13243.92|13123.92|13244.12|13124.12|13243.29|13123.29|9
1651781350000|2022-05-05 20:09:10|13244.94|13124.94|13246.9|13126.9|13247.11|13127.11|13244.94|13124.94|10
1651781360000|2022-05-05 20:09:20|13246.94|13126.94|13248.69|13128.69|13249.09|13129.09|13246.94|13126.94|10
1651781370000|2022-05-05 20:09:30|13249.47|13129.47|13249.37|13129.37|13250.3|13130.3|13249.26|13129.26|9
1651781380000|2022-05-05 20:09:40|13249.93|13129.93|13247.91|13127.91|13249.93|13129.93|13247.91|13127.91|10
1651781390000|2022-05-05 20:09:50|13248|13128|13246.03|13126.03|13248|13128|13246.03|13126.03|10
1651781400000|2022-05-05 20:10:00|13245.76|13125.76|13245.52|13125.52|13246.37|13126.37|13245.52|13125.52|10
1651781410000|2022-05-05 20:10:10|13245.32|13125.32|13243.19|13123.19|13245.32|13125.32|13243.19|13123.19|10
1651781420000|2022-05-05 20:10:20|13244.31|13124.31|13245.06|13125.06|13245.06|13125.06|13241.53|13121.53|10
1651781430000|2022-05-05 20:10:30|13246.8|13126.8|13255.14|13135.14|13255.58|13135.58|13246.8|13126.8|10
1651781440000|2022-05-05 20:10:40|13256.1|13136.1|13255.62|13135.62|13256.1|13136.1|13253.48|13133.48|10
1651781450000|2022-05-05 20:10:50|13256.12|13136.12|13259.62|13139.62|13259.68|13139.68|13256.12|13136.12|9
1651781460000|2022-05-05 20:11:00|13259.78|13139.78|13260.47|13140.47|13260.47|13140.47|13259.78|13139.78|10
1651781470000|2022-05-05 20:11:10|13260.49|13140.49|13260.92|13140.92|13261.2|13141.2|13260.31|13140.31|10
1651781480000|2022-05-05 20:11:20|13260.94|13140.94|13265.03|13145.03|13265.03|13145.03|13260.94|13140.94|10
1651781490000|2022-05-05 20:11:30|13265.71|13145.71|13271.71|13151.71|13271.71|13151.71|13265.71|13145.71|10
1651781500000|2022-05-05 20:11:40|13271.8|13151.8|13273.27|13153.27|13273.75|13153.75|13271.8|13151.8|10
1651781510000|2022-05-05 20:11:50|13273.39|13153.39|13273.7|13153.7|13274.56|13154.56|13273.25|13153.25|10
1651781520000|2022-05-05 20:12:00|13274.18|13154.18|13273.91|13153.91|13274.6|13154.6|13273.91|13153.91|10
1651781530000|2022-05-05 20:12:10|13273.95|13153.95|13274|13154|13274.27|13154.27|13273.65|13153.65|10
1651781540000|2022-05-05 20:12:20|13273.92|13153.92|13274.88|13154.88|13274.88|13154.88|13273.92|13153.92|9
1651781550000|2022-05-05 20:12:30|13274.6|13154.6|13274.62|13154.62|13274.87|13154.87|13273.77|13153.77|10
1651781560000|2022-05-05 20:12:40|13273.86|13153.86|13272.81|13152.81|13273.95|13153.95|13272.5|13152.5|10
1651781570000|2022-05-05 20:12:50|13272.52|13152.52|13270.78|13150.78|13272.52|13152.52|13270.78|13150.78|10
1651781580000|2022-05-05 20:13:00|13271|13151|13271.13|13151.13|13271.79|13151.79|13270.52|13150.52|10
1651781590000|2022-05-05 20:13:10|13272.91|13152.91|13274.14|13154.14|13274.14|13154.14|13272.6|13152.6|10
1651781600000|2022-05-05 20:13:20|13273.81|13153.81|13272.73|13152.73|13274.32|13154.32|13272.51|13152.51|10
1651781610000|2022-05-05 20:13:30|13272.86|13152.86|13281.09|13161.09|13281.09|13161.09|13272.86|13152.86|10
1651781620000|2022-05-05 20:13:40|13280.81|13160.81|13280.89|13160.89|13280.89|13160.89|13279.85|13159.85|10
1651781630000|2022-05-05 20:13:50|13280.68|13160.68|13282.91|13162.91|13282.91|13162.91|13280.68|13160.68|10
1651781640000|2022-05-05 20:14:00|13282.59|13162.59|13282.97|13162.97|13282.97|13162.97|13282.48|13162.48|10
1651781650000|2022-05-05 20:14:10|13283.29|13163.29|13287.67|13167.67|13287.67|13167.67|13283.27|13163.27|10
1651781660000|2022-05-05 20:14:20|13287.88|13167.88|13290.58|13170.58|13290.58|13170.58|13287.88|13167.88|8
1651781670000|2022-05-05 20:14:30|13290.95|13170.95|13289.81|13169.81|13290.95|13170.95|13288.64|13168.64|10
1651781680000|2022-05-05 20:14:40|13292.13|13172.13|13295.44|13175.44|13295.44|13175.44|13292.13|13172.13|10
1651781690000|2022-05-05 20:14:50|13296.3|13176.3|13298.41|13178.41|13298.41|13178.41|13296.21|13176.21|10
1651781700000|2022-05-05 20:15:00|13298.35|13178.35|13301.05|13181.05|13301.05|13181.05|13298.17|13178.17|10
1651781710000|2022-05-05 20:15:10|13300.65|13180.65|13296.37|13176.37|13300.65|13180.65|13296.37|13176.37|10
1651781720000|2022-05-05 20:15:20|13296.06|13176.06|13291.15|13171.15|13296.06|13176.06|13289.28|13169.28|10
1651781730000|2022-05-05 20:15:30|13288.98|13168.98|13286.12|13166.12|13288.98|13168.98|13286.12|13166.12|10
1651781740000|2022-05-05 20:15:40|13286.55|13166.55|13288.92|13168.92|13288.92|13168.92|13286.28|13166.28|10
1651781750000|2022-05-05 20:15:50|13288.76|13168.76|13289.68|13169.68|13289.81|13169.81|13288.76|13168.76|9
1651781760000|2022-05-05 20:16:00|13289.77|13169.77|13290.74|13170.74|13292.44|13172.44|13289.77|13169.77|10
1651781770000|2022-05-05 20:16:10|13290.26|13170.26|13286.54|13166.54|13290.26|13170.26|13286.54|13166.54|10
1651781780000|2022-05-05 20:16:20|13286.22|13166.22|13283.78|13163.78|13286.22|13166.22|13283.59|13163.59|10
1651781790000|2022-05-05 20:16:30|13284.24|13164.24|13284.95|13164.95|13284.95|13164.95|13283.94|13163.94|9
1651781800000|2022-05-05 20:16:40|13285.35|13165.35|13285.86|13165.86|13286.19|13166.19|13285.35|13165.35|10
1651781810000|2022-05-05 20:16:50|13286.37|13166.37|13285.48|13165.48|13286.37|13166.37|13285.45|13165.45|10
1651781820000|2022-05-05 20:17:00|13285.59|13165.59|13284.28|13164.28|13285.59|13165.59|13284.28|13164.28|10
1651781830000|2022-05-05 20:17:10|13284.22|13164.22|13285.54|13165.54|13285.88|13165.88|13284.22|13164.22|10
1651781840000|2022-05-05 20:17:20|13285.83|13165.83|13285.42|13165.42|13285.87|13165.87|13285.31|13165.31|10
1651781850000|2022-05-05 20:17:30|13285.39|13165.39|13286.45|13166.45|13286.45|13166.45|13285.08|13165.08|10
1651781860000|2022-05-05 20:17:40|13287.04|13167.04|13285.26|13165.26|13287.04|13167.04|13285.21|13165.21|10
1651781870000|2022-05-05 20:17:50|13284.96|13164.96|13283.05|13163.05|13285.05|13165.05|13282.03|13162.03|10
1651781880000|2022-05-05 20:18:00|13283.26|13163.26|13284.82|13164.82|13285.23|13165.23|13283.26|13163.26|10
1651781890000|2022-05-05 20:18:10|13284.99|13164.99|13285.53|13165.53|13285.86|13165.86|13284.99|13164.99|10
1651781900000|2022-05-05 20:18:20|13285.04|13165.04|13282.98|13162.98|13285.04|13165.04|13282.98|13162.98|10
1651781910000|2022-05-05 20:18:30|13282.12|13162.12|13278.41|13158.41|13282.12|13162.12|13278.41|13158.41|10
1651781920000|2022-05-05 20:18:40|13278.36|13158.36|13277.35|13157.35|13279.12|13159.12|13277.35|13157.35|10
1651781930000|2022-05-05 20:18:50|13277.4|13157.4|13274.41|13154.41|13277.4|13157.4|13274.35|13154.35|10
1651781940000|2022-05-05 20:19:00|13274.33|13154.33|13273.36|13153.36|13274.33|13154.33|13272.93|13152.93|10
1651781950000|2022-05-05 20:19:10|13273.08|13153.08|13272.37|13152.37|13273.26|13153.26|13272.37|13152.37|10
1651781960000|2022-05-05 20:19:20|13272.32|13152.32|13273.97|13153.97|13273.97|13153.97|13271.97|13151.97|9
1651781970000|2022-05-05 20:19:30|13274.54|13154.54|13275.57|13155.57|13275.63|13155.63|13274.54|13154.54|10
1651781980000|2022-05-05 20:19:40|13275.22|13155.22|13275.11|13155.11|13275.61|13155.61|13275.11|13155.11|9
1651781990000|2022-05-05 20:19:50|13275.45|13155.45|13277.07|13157.07|13277.09|13157.09|13275.45|13155.45|9
1651782000000|2022-05-05 20:20:00|13276.98|13156.98|13279.11|13159.11|13279.11|13159.11|13276.98|13156.98|10
1651782010000|2022-05-05 20:20:10|13278.94|13158.94|13277.89|13157.89|13279.23|13159.23|13277.87|13157.87|10
1651782020000|2022-05-05 20:20:20|13277.25|13157.25|13278|13158|13278|13158|13276.2|13156.2|9
1651782030000|2022-05-05 20:20:30|13278.25|13158.25|13277.83|13157.83|13278.29|13158.29|13277.83|13157.83|9
1651782040000|2022-05-05 20:20:40|13277.82|13157.82|13279.27|13159.27|13279.27|13159.27|13277.82|13157.82|10
1651782050000|2022-05-05 20:20:50|13279.57|13159.57|13279.34|13159.34|13280.78|13160.78|13279.24|13159.24|10
1651782060000|2022-05-05 20:21:00|13279.78|13159.78|13281|13161|13281|13161|13279.78|13159.78|9
1651782070000|2022-05-05 20:21:10|13280.72|13160.72|13283.4|13163.4|13283.4|13163.4|13280.72|13160.72|10
1651782080000|2022-05-05 20:21:20|13283.27|13163.27|13283.58|13163.58|13283.85|13163.85|13283.27|13163.27|9
1651782090000|2022-05-05 20:21:30|13283.42|13163.42|13283.51|13163.51|13284.23|13164.23|13283.42|13163.42|10
1651782100000|2022-05-05 20:21:40|13283.57|13163.57|13284.75|13164.75|13284.75|13164.75|13283.3|13163.3|10
1651782110000|2022-05-05 20:21:50|13283.05|13163.05|13281.27|13161.27|13284.07|13164.07|13281.27|13161.27|10
1651782120000|2022-05-05 20:22:00|13280.42|13160.42|13279|13159|13281.19|13161.19|13279|13159|9
1651782130000|2022-05-05 20:22:10|13279.76|13159.76|13279.68|13159.68|13280.33|13160.33|13278.56|13158.56|10
1651782140000|2022-05-05 20:22:20|13278.6|13158.6|13278.91|13158.91|13279.86|13159.86|13278.6|13158.6|10
1651782150000|2022-05-05 20:22:30|13279|13159|13283.22|13163.22|13283.22|13163.22|13279|13159|10
1651782160000|2022-05-05 20:22:40|13282.77|13162.77|13283.94|13163.94|13283.94|13163.94|13282.06|13162.06|10
1651782170000|2022-05-05 20:22:50|13284.59|13164.59|13284.81|13164.81|13285.4|13165.4|13284.36|13164.36|10
1651782180000|2022-05-05 20:23:00|13284.59|13164.59|13289.83|13169.83|13289.83|13169.83|13284.59|13164.59|10
1651782190000|2022-05-05 20:23:10|13290.58|13170.58|13288.91|13168.91|13290.78|13170.78|13288.91|13168.91|10
1651782200000|2022-05-05 20:23:20|13289.47|13169.47|13288.13|13168.13|13289.47|13169.47|13286.47|13166.47|10
1651782210000|2022-05-05 20:23:30|13285.68|13165.68|13280.2|13160.2|13287.31|13167.31|13280.2|13160.2|10
1651782220000|2022-05-05 20:23:40|13282.23|13162.23|13278.83|13158.83|13282.95|13162.95|13277.37|13157.37|10
1651782230000|2022-05-05 20:23:50|13277.02|13157.02|13275.87|13155.87|13279.82|13159.82|13275.64|13155.64|10
1651782240000|2022-05-05 20:24:00|13275.82|13155.82|13276.6|13156.6|13277.43|13157.43|13275.82|13155.82|9
1651782250000|2022-05-05 20:24:10|13276.86|13156.86|13276.1|13156.1|13277.34|13157.34|13275.59|13155.59|10
1651782260000|2022-05-05 20:24:20|13275.01|13155.01|13276.29|13156.29|13276.63|13156.63|13275.01|13155.01|9
1651782270000|2022-05-05 20:24:30|13276.61|13156.61|13278.2|13158.2|13278.2|13158.2|13276.61|13156.61|10
1651782280000|2022-05-05 20:24:40|13278.92|13158.92|13282.6|13162.6|13282.6|13162.6|13277.89|13157.89|10
1651782290000|2022-05-05 20:24:50|13282.59|13162.59|13284.67|13164.67|13284.99|13164.99|13282.59|13162.59|10
1651782300000|2022-05-05 20:25:00|13284.45|13164.45|13282.24|13162.24|13284.45|13164.45|13282.24|13162.24|10
1651782310000|2022-05-05 20:25:10|13281.36|13161.36|13279.4|13159.4|13281.36|13161.36|13279.4|13159.4|10
1651782320000|2022-05-05 20:25:20|13278.9|13158.9|13277.23|13157.23|13278.9|13158.9|13277.23|13157.23|10
1651782330000|2022-05-05 20:25:30|13276.62|13156.62|13275.65|13155.65|13276.72|13156.72|13275.55|13155.55|9
1651782340000|2022-05-05 20:25:40|13275.39|13155.39|13279.42|13159.42|13279.87|13159.87|13275.39|13155.39|10
1651782350000|2022-05-05 20:25:50|13279.23|13159.23|13282.91|13162.91|13282.91|13162.91|13279.23|13159.23|10
1651782360000|2022-05-05 20:26:00|13283.14|13163.14|13286.71|13166.71|13286.71|13166.71|13283.14|13163.14|10
1651782370000|2022-05-05 20:26:10|13286.64|13166.64|13287.76|13167.76|13288.24|13168.24|13286.58|13166.58|10
1651782380000|2022-05-05 20:26:20|13287.79|13167.79|13286.68|13166.68|13287.79|13167.79|13286.68|13166.68|9
1651782390000|2022-05-05 20:26:30|13286.32|13166.32|13285.26|13165.26|13286.49|13166.49|13285.26|13165.26|9
1651782400000|2022-05-05 20:26:40|13285.3|13165.3|13287.66|13167.66|13287.66|13167.66|13285.3|13165.3|9
1651782410000|2022-05-05 20:26:50|13287.46|13167.46|13289.63|13169.63|13289.63|13169.63|13287.46|13167.46|10
1651782420000|2022-05-05 20:27:00|13289.75|13169.75|13292.73|13172.73|13292.83|13172.83|13289.75|13169.75|10
1651782430000|2022-05-05 20:27:10|13292.89|13172.89|13292.48|13172.48|13293.14|13173.14|13292.48|13172.48|10
1651782440000|2022-05-05 20:27:20|13292.81|13172.81|13292.02|13172.02|13292.85|13172.85|13292.02|13172.02|10
1651782450000|2022-05-05 20:27:30|13292|13172|13292.22|13172.22|13292.22|13172.22|13291.19|13171.19|10
1651782460000|2022-05-05 20:27:40|13291.97|13171.97|13291.86|13171.86|13291.97|13171.97|13291.63|13171.63|9
1651782470000|2022-05-05 20:27:50|13291.84|13171.84|13292.54|13172.54|13292.83|13172.83|13291.84|13171.84|10
1651782480000|2022-05-05 20:28:00|13292.36|13172.36|13294.33|13174.33|13294.33|13174.33|13292.36|13172.36|10
1651782490000|2022-05-05 20:28:10|13295.27|13175.27|13296.29|13176.29|13296.29|13176.29|13295.27|13175.27|10
1651782500000|2022-05-05 20:28:20|13295.44|13175.44|13294.08|13174.08|13295.44|13175.44|13292.24|13172.24|10
1651782510000|2022-05-05 20:28:30|13292.08|13172.08|13293.24|13173.24|13293.24|13173.24|13290.89|13170.89|10
1651782520000|2022-05-05 20:28:40|13293.09|13173.09|13292.75|13172.75|13293.14|13173.14|13292.19|13172.19|10
1651782530000|2022-05-05 20:28:50|13292.35|13172.35|13289.56|13169.56|13292.35|13172.35|13289.48|13169.48|10
1651782540000|2022-05-05 20:29:00|13289.38|13169.38|13289.79|13169.79|13290.14|13170.14|13289.27|13169.27|10
1651782550000|2022-05-05 20:29:10|13289.85|13169.85|13289.97|13169.97|13290.69|13170.69|13289.85|13169.85|9
1651782560000|2022-05-05 20:29:20|13290.66|13170.66|13292.83|13172.83|13293.34|13173.34|13290.63|13170.63|10
1651782570000|2022-05-05 20:29:30|13293.13|13173.13|13293.99|13173.99|13294.32|13174.32|13292.44|13172.44|10
1651782580000|2022-05-05 20:29:40|13293.71|13173.71|13291.15|13171.15|13293.71|13173.71|13291.15|13171.15|10
1651782590000|2022-05-05 20:29:50|13289.6|13169.6|13290.14|13170.14|13290.9|13170.9|13288.95|13168.95|10
1651782600000|2022-05-05 20:30:00|13289.7|13169.7|13288.31|13168.31|13289.97|13169.97|13288.31|13168.31|10
1651782610000|2022-05-05 20:30:10|13288.26|13168.26|13280.39|13160.39|13288.26|13168.26|13280.39|13160.39|10
1651782620000|2022-05-05 20:30:20|13279.83|13159.83|13274.98|13154.98|13279.83|13159.83|13274.61|13154.61|10
1651782630000|2022-05-05 20:30:30|13273.56|13153.56|13266.97|13146.97|13274.32|13154.32|13266.97|13146.97|10
1651782640000|2022-05-05 20:30:40|13267.05|13147.05|13268.15|13148.15|13268.15|13148.15|13266.53|13146.53|10
1651782650000|2022-05-05 20:30:50|13267.42|13147.42|13266.87|13146.87|13267.58|13147.58|13266.49|13146.49|10
1651782660000|2022-05-05 20:31:00|13266.98|13146.98|13266.19|13146.19|13266.98|13146.98|13265.72|13145.72|10
1651782670000|2022-05-05 20:31:10|13266.27|13146.27|13264.79|13144.79|13266.9|13146.9|13264.23|13144.23|10
1651782680000|2022-05-05 20:31:20|13264.83|13144.83|13267.03|13147.03|13267.03|13147.03|13264.4|13144.4|10
1651782690000|2022-05-05 20:31:30|13267.37|13147.37|13270.65|13150.65|13270.65|13150.65|13267.37|13147.37|10
1651782700000|2022-05-05 20:31:40|13271.52|13151.52|13275.45|13155.45|13275.59|13155.59|13271.52|13151.52|10
1651782710000|2022-05-05 20:31:50|13276.54|13156.54|13279.36|13159.36|13279.48|13159.48|13275.14|13155.14|9
1651782720000|2022-05-05 20:32:00|13278.35|13158.35|13279.27|13159.27|13279.27|13159.27|13277.6|13157.6|10
1651782730000|2022-05-05 20:32:10|13279.34|13159.34|13281.77|13161.77|13281.77|13161.77|13279.34|13159.34|10
1651782740000|2022-05-05 20:32:20|13283.05|13163.05|13286.89|13166.89|13286.89|13166.89|13283.05|13163.05|10
1651782750000|2022-05-05 20:32:30|13286.97|13166.97|13290.47|13170.47|13290.47|13170.47|13286.97|13166.97|10
1651782760000|2022-05-05 20:32:40|13290.24|13170.24|13292.03|13172.03|13292.07|13172.07|13290.24|13170.24|10
1651782770000|2022-05-05 20:32:50|13292.02|13172.02|13295.04|13175.04|13295.04|13175.04|13292.02|13172.02|10
1651782780000|2022-05-05 20:33:00|13295.92|13175.92|13297.32|13177.32|13297.43|13177.43|13295.92|13175.92|10
1651782790000|2022-05-05 20:33:10|13297.03|13177.03|13300.17|13180.17|13300.17|13180.17|13296.3|13176.3|10
1651782800000|2022-05-05 20:33:20|13300.2|13180.2|13303.92|13183.92|13303.92|13183.92|13300.19|13180.19|10
1651782810000|2022-05-05 20:33:30|13304.15|13184.15|13306.49|13186.49|13306.49|13186.49|13304.15|13184.15|10
1651782820000|2022-05-05 20:33:40|13306.95|13186.95|13312.84|13192.84|13313.03|13193.03|13306.95|13186.95|9
1651782830000|2022-05-05 20:33:50|13312.7|13192.7|13311.03|13191.03|13313.08|13193.08|13311.03|13191.03|10
1651782840000|2022-05-05 20:34:00|13311.38|13191.38|13312.64|13192.64|13312.9|13192.9|13311.38|13191.38|10
1651782850000|2022-05-05 20:34:10|13312.59|13192.59|13314.15|13194.15|13314.3|13194.3|13312.59|13192.59|10
1651782860000|2022-05-05 20:34:20|13313.83|13193.83|13315.18|13195.18|13315.58|13195.58|13313.83|13193.83|10
1651782870000|2022-05-05 20:34:30|13314.53|13194.53|13314.72|13194.72|13315.2|13195.2|13314.12|13194.12|9
1651782880000|2022-05-05 20:34:40|13315.11|13195.11|13314.5|13194.5|13315.11|13195.11|13314.23|13194.23|10
1651782890000|2022-05-05 20:34:50|13314.98|13194.98|13315.46|13195.46|13316.08|13196.08|13314.98|13194.98|9
1651782900000|2022-05-05 20:35:00|13315.33|13195.33|13315.42|13195.42|13315.62|13195.62|13315.05|13195.05|10
1651782910000|2022-05-05 20:35:10|13315.48|13195.48|13314.03|13194.03|13315.48|13195.48|13313.59|13193.59|9
1651782920000|2022-05-05 20:35:20|13313.9|13193.9|13313.4|13193.4|13314.01|13194.01|13313.25|13193.25|10
1651782930000|2022-05-05 20:35:30|13313.43|13193.43|13311.93|13191.93|13313.43|13193.43|13311.93|13191.93|10
1651782940000|2022-05-05 20:35:40|13311.41|13191.41|13309.97|13189.97|13311.44|13191.44|13309.88|13189.88|10
1651782950000|2022-05-05 20:35:50|13309.89|13189.89|13309.87|13189.87|13310.19|13190.19|13309.55|13189.55|10
1651782960000|2022-05-05 20:36:00|13309.7|13189.7|13307.51|13187.51|13309.85|13189.85|13307.51|13187.51|10
1651782970000|2022-05-05 20:36:10|13307.7|13187.7|13306.5|13186.5|13307.7|13187.7|13306.4|13186.4|10
1651782980000|2022-05-05 20:36:20|13306.8|13186.8|13313.33|13193.33|13313.33|13193.33|13306.56|13186.56|10
1651782990000|2022-05-05 20:36:30|13314.2|13194.2|13317.21|13197.21|13317.23|13197.23|13313.53|13193.53|10
1651783000000|2022-05-05 20:36:40|13317.41|13197.41|13319.29|13199.29|13319.38|13199.38|13317.41|13197.41|10
1651783010000|2022-05-05 20:36:50|13320.12|13200.12|13320.1|13200.1|13320.43|13200.43|13319.63|13199.63|9
1651783020000|2022-05-05 20:37:00|13320.11|13200.11|13320.73|13200.73|13321.04|13201.04|13320.11|13200.11|10
1651783030000|2022-05-05 20:37:10|13320.94|13200.94|13320.3|13200.3|13321.23|13201.23|13320.3|13200.3|10
1651783040000|2022-05-05 20:37:20|13320.14|13200.14|13320.96|13200.96|13320.96|13200.96|13319.94|13199.94|10
1651783050000|2022-05-05 20:37:30|13320.88|13200.88|13324.6|13204.6|13324.6|13204.6|13320.88|13200.88|10
1651783060000|2022-05-05 20:37:40|13325.05|13205.05|13327.32|13207.32|13327.32|13207.32|13325.05|13205.05|10
1651783070000|2022-05-05 20:37:50|13326.86|13206.86|13326.11|13206.11|13327.29|13207.29|13326.03|13206.03|10
1651783080000|2022-05-05 20:38:00|13325.77|13205.77|13322.12|13202.12|13326|13206|13322.12|13202.12|10
1651783090000|2022-05-05 20:38:10|13320.94|13200.94|13317.35|13197.35|13320.94|13200.94|13317.35|13197.35|10
1651783100000|2022-05-05 20:38:20|13317.68|13197.68|13315.86|13195.86|13317.68|13197.68|13315.86|13195.86|10
1651783110000|2022-05-05 20:38:30|13315.52|13195.52|13314.08|13194.08|13316|13196|13313.55|13193.55|10
1651783120000|2022-05-05 20:38:40|13313.65|13193.65|13314.57|13194.57|13314.6|13194.6|13313.4|13193.4|10
1651783130000|2022-05-05 20:38:50|13313.97|13193.97|13314.86|13194.86|13315.07|13195.07|13313.97|13193.97|10
1651783140000|2022-05-05 20:39:00|13314.8|13194.8|13313.68|13193.68|13315.37|13195.37|13313.68|13193.68|10
1651783150000|2022-05-05 20:39:10|13313.18|13193.18|13310.69|13190.69|13313.18|13193.18|13310.69|13190.69|10
1651783160000|2022-05-05 20:39:20|13310.58|13190.58|13309.22|13189.22|13310.58|13190.58|13309.11|13189.11|10
1651783170000|2022-05-05 20:39:30|13308.09|13188.09|13303.68|13183.68|13308.09|13188.09|13303.49|13183.49|10
1651783180000|2022-05-05 20:39:40|13303.29|13183.29|13300.92|13180.92|13303.29|13183.29|13300.45|13180.45|9
1651783190000|2022-05-05 20:39:50|13300.88|13180.88|13300.43|13180.43|13300.88|13180.88|13299.9|13179.9|10
1651783200000|2022-05-05 20:40:00|13300.21|13180.21|13303.71|13183.71|13303.77|13183.77|13300.21|13180.21|10
1651783210000|2022-05-05 20:40:10|13303.31|13183.31|13300.99|13180.99|13303.31|13183.31|13300.99|13180.99|10
1651783220000|2022-05-05 20:40:20|13300.33|13180.33|13298.69|13178.69|13300.33|13180.33|13298.69|13178.69|10
1651783230000|2022-05-05 20:40:30|13298.35|13178.35|13295.53|13175.53|13298.35|13178.35|13295.22|13175.22|10
1651783240000|2022-05-05 20:40:40|13295.41|13175.41|13293.16|13173.16|13295.44|13175.44|13293.14|13173.14|10
1651783250000|2022-05-05 20:40:50|13292.86|13172.86|13291.9|13171.9|13292.89|13172.89|13291.73|13171.73|10
1651783260000|2022-05-05 20:41:00|13291.87|13171.87|13292.02|13172.02|13292.38|13172.38|13291.87|13171.87|9
1651783270000|2022-05-05 20:41:10|13292|13172|13292.65|13172.65|13292.86|13172.86|13292|13172|10
1651783280000|2022-05-05 20:41:20|13292.66|13172.66|13293.07|13173.07|13293.19|13173.19|13292.66|13172.66|10
1651783290000|2022-05-05 20:41:30|13293.38|13173.38|13293.66|13173.66|13293.9|13173.9|13293.38|13173.38|9
1651783300000|2022-05-05 20:41:40|13293.74|13173.74|13294.82|13174.82|13294.82|13174.82|13293.74|13173.74|10
1651783310000|2022-05-05 20:41:50|13295.35|13175.35|13296.44|13176.44|13296.44|13176.44|13295.35|13175.35|10
1651783320000|2022-05-05 20:42:00|13296.49|13176.49|13296.62|13176.62|13296.68|13176.68|13296.42|13176.42|8
1651783330000|2022-05-05 20:42:10|13296.58|13176.58|13297.14|13177.14|13297.14|13177.14|13296.57|13176.57|9
1651783340000|2022-05-05 20:42:20|13296.63|13176.63|13297.21|13177.21|13297.21|13177.21|13296.63|13176.63|8
1651783350000|2022-05-05 20:42:30|13297.04|13177.04|13297.02|13177.02|13297.25|13177.25|13296.93|13176.93|10
1651783360000|2022-05-05 20:42:40|13296.86|13176.86|13296.81|13176.81|13297.02|13177.02|13296.36|13176.36|8
1651783370000|2022-05-05 20:42:50|13296.86|13176.86|13300.04|13180.04|13300.04|13180.04|13296.82|13176.82|10
1651783380000|2022-05-05 20:43:00|13300.49|13180.49|13305.3|13185.3|13305.3|13185.3|13300.49|13180.49|9
1651783390000|2022-05-05 20:43:10|13304.71|13184.71|13304.46|13184.46|13304.71|13184.71|13304.1|13184.1|10
1651783400000|2022-05-05 20:43:20|13304.62|13184.62|13306.53|13186.53|13306.63|13186.63|13304.62|13184.62|10
1651783410000|2022-05-05 20:43:30|13306.9|13186.9|13308.01|13188.01|13308.01|13188.01|13306.9|13186.9|10
1651783420000|2022-05-05 20:43:40|13308.21|13188.21|13309.82|13189.82|13309.82|13189.82|13308.21|13188.21|10
1651783430000|2022-05-05 20:43:50|13309.83|13189.83|13310.75|13190.75|13310.75|13190.75|13309.71|13189.71|10
1651783440000|2022-05-05 20:44:00|13310.45|13190.45|13311.83|13191.83|13311.95|13191.95|13310.45|13190.45|9
1651783450000|2022-05-05 20:44:10|13312.99|13192.99|13314.37|13194.37|13314.37|13194.37|13312.84|13192.84|10
1651783460000|2022-05-05 20:44:20|13316.18|13196.18|13316.64|13196.64|13316.96|13196.96|13316.18|13196.18|10
1651783470000|2022-05-05 20:44:30|13316.97|13196.97|13318.99|13198.99|13318.99|13198.99|13316.97|13196.97|10
1651783480000|2022-05-05 20:44:40|13319.24|13199.24|13320.06|13200.06|13320.24|13200.24|13319.24|13199.24|10
1651783490000|2022-05-05 20:44:50|13319.74|13199.74|13319.3|13199.3|13319.76|13199.76|13319.28|13199.28|9
1651783500000|2022-05-05 20:45:00|13320.83|13200.83|13322.65|13202.65|13322.65|13202.65|13320.83|13200.83|9
1651783510000|2022-05-05 20:45:10|13323.21|13203.21|13323.74|13203.74|13323.74|13203.74|13322.85|13202.85|10
1651783520000|2022-05-05 20:45:20|13323.63|13203.63|13323.13|13203.13|13323.63|13203.63|13322.93|13202.93|10
1651783530000|2022-05-05 20:45:30|13322.93|13202.93|13323.29|13203.29|13323.29|13203.29|13322.74|13202.74|8
1651783540000|2022-05-05 20:45:40|13323.48|13203.48|13324.82|13204.82|13324.92|13204.92|13323.48|13203.48|10
1651783550000|2022-05-05 20:45:50|13324.72|13204.72|13326.34|13206.34|13326.34|13206.34|13324.72|13204.72|10
1651783560000|2022-05-05 20:46:00|13327.61|13207.61|13330.66|13210.66|13330.67|13210.67|13327.61|13207.61|10
1651783570000|2022-05-05 20:46:10|13331.09|13211.09|13330.29|13210.29|13331.52|13211.52|13330.29|13210.29|9
1651783580000|2022-05-05 20:46:20|13330.31|13210.31|13328.96|13208.96|13330.31|13210.31|13328.96|13208.96|9
1651783590000|2022-05-05 20:46:30|13328.97|13208.97|13328.5|13208.5|13329.29|13209.29|13328.5|13208.5|9
1651783600000|2022-05-05 20:46:40|13328.35|13208.35|13327.86|13207.86|13328.35|13208.35|13327.6|13207.6|9
1651783610000|2022-05-05 20:46:50|13327.82|13207.82|13325.58|13205.58|13327.82|13207.82|13325.58|13205.58|10
1651783620000|2022-05-05 20:47:00|13325.37|13205.37|13323.18|13203.18|13325.58|13205.58|13323.18|13203.18|9
1651783630000|2022-05-05 20:47:10|13323.02|13203.02|13318.49|13198.49|13323.02|13203.02|13318.49|13198.49|10
1651783640000|2022-05-05 20:47:20|13317.74|13197.74|13312.63|13192.63|13317.74|13197.74|13312.63|13192.63|9
1651783650000|2022-05-05 20:47:30|13312.44|13192.44|13311.56|13191.56|13312.44|13192.44|13311.29|13191.29|9
1651783660000|2022-05-05 20:47:40|13311.47|13191.47|13313|13193|13313.29|13193.29|13311.47|13191.47|9
1651783670000|2022-05-05 20:47:50|13313.24|13193.24|13311.18|13191.18|13313.24|13193.24|13311.05|13191.05|10
1651783680000|2022-05-05 20:48:00|13311.17|13191.17|13310.67|13190.67|13311.31|13191.31|13310.67|13190.67|10
1651783690000|2022-05-05 20:48:10|13310.91|13190.91|13312.1|13192.1|13312.1|13192.1|13310.91|13190.91|10
1651783700000|2022-05-05 20:48:20|13312.17|13192.17|13313.68|13193.68|13313.68|13193.68|13312.17|13192.17|10
1651783710000|2022-05-05 20:48:30|13314.27|13194.27|13318.28|13198.28|13318.28|13198.28|13314.27|13194.27|10
1651783720000|2022-05-05 20:48:40|13318.39|13198.39|13319.15|13199.15|13319.76|13199.76|13318.39|13198.39|10
1651783730000|2022-05-05 20:48:50|13319.16|13199.16|13320.11|13200.11|13320.64|13200.64|13319.08|13199.08|10
1651783740000|2022-05-05 20:49:00|13320.43|13200.43|13318.17|13198.17|13320.62|13200.62|13318.17|13198.17|10
1651783750000|2022-05-05 20:49:10|13317.98|13197.98|13318.31|13198.31|13318.8|13198.8|13317.93|13197.93|10
1651783760000|2022-05-05 20:49:20|13318.34|13198.34|13319.6|13199.6|13319.6|13199.6|13318.1|13198.1|9
1651783770000|2022-05-05 20:49:30|13319.7|13199.7|13321.81|13201.81|13321.81|13201.81|13319.7|13199.7|9
1651783780000|2022-05-05 20:49:40|13321.98|13201.98|13322.73|13202.73|13322.77|13202.77|13321.98|13201.98|10
1651783790000|2022-05-05 20:49:50|13322.77|13202.77|13321.51|13201.51|13322.77|13202.77|13321.51|13201.51|9
1651783800000|2022-05-05 20:50:00|13321.55|13201.55|13320.44|13200.44|13321.71|13201.71|13320.44|13200.44|9
1651783810000|2022-05-05 20:50:10|13320.46|13200.46|13319.64|13199.64|13320.46|13200.46|13319.64|13199.64|10
1651783820000|2022-05-05 20:50:20|13319.58|13199.58|13318.95|13198.95|13319.58|13199.58|13318.79|13198.79|10
1651783830000|2022-05-05 20:50:30|13318.86|13198.86|13318.74|13198.74|13319.23|13199.23|13318.41|13198.41|10
1651783840000|2022-05-05 20:50:40|13318.83|13198.83|13318.98|13198.98|13319.8|13199.8|13318.75|13198.75|10
1651783850000|2022-05-05 20:50:50|13318.72|13198.72|13320.01|13200.01|13320.1|13200.1|13318.7|13198.7|8
1651783860000|2022-05-05 20:51:00|13319.82|13199.82|13320.25|13200.25|13320.36|13200.36|13319.63|13199.63|10
1651783870000|2022-05-05 20:51:10|13320.23|13200.23|13319.72|13199.72|13320.23|13200.23|13319.72|13199.72|10
1651783880000|2022-05-05 20:51:20|13319.59|13199.59|13320.6|13200.6|13320.6|13200.6|13319.59|13199.59|9
1651783890000|2022-05-05 20:51:30|13320.34|13200.34|13322.06|13202.06|13322.4|13202.4|13320.34|13200.34|9
1651783900000|2022-05-05 20:51:40|13322.05|13202.05|13323.86|13203.86|13323.86|13203.86|13322.03|13202.03|10
1651783910000|2022-05-05 20:51:50|13323.53|13203.53|13324.82|13204.82|13325.14|13205.14|13323.53|13203.53|9
1651783920000|2022-05-05 20:52:00|13324.74|13204.74|13323.16|13203.16|13324.74|13204.74|13323.1|13203.1|10
1651783930000|2022-05-05 20:52:10|13323.2|13203.2|13321.33|13201.33|13323.2|13203.2|13321.26|13201.26|10
1651783940000|2022-05-05 20:52:20|13321.14|13201.14|13321.45|13201.45|13321.48|13201.48|13320.7|13200.7|10
1651783950000|2022-05-05 20:52:30|13321.27|13201.27|13321.94|13201.94|13322.12|13202.12|13321.18|13201.18|10
1651783960000|2022-05-05 20:52:40|13321.52|13201.52|13325.53|13205.53|13325.53|13205.53|13321.52|13201.52|10
1651783970000|2022-05-05 20:52:50|13325.27|13205.27|13326.76|13206.76|13326.76|13206.76|13325.27|13205.27|10
1651783980000|2022-05-05 20:53:00|13327.01|13207.01|13327.04|13207.04|13327.48|13207.48|13326.86|13206.86|8
1651783990000|2022-05-05 20:53:10|13326.97|13206.97|13331.61|13211.61|13331.61|13211.61|13326.97|13206.97|10
1651784000000|2022-05-05 20:53:20|13331.75|13211.75|13333.33|13213.33|13333.96|13213.96|13331.75|13211.75|10
1651784010000|2022-05-05 20:53:30|13333.47|13213.47|13333.71|13213.71|13333.79|13213.79|13333.07|13213.07|10
1651784020000|2022-05-05 20:53:40|13333.58|13213.58|13333.85|13213.85|13333.96|13213.96|13333.58|13213.58|10
1651784030000|2022-05-05 20:53:50|13333.56|13213.56|13333.82|13213.82|13333.82|13213.82|13333.35|13213.35|10
1651784040000|2022-05-05 20:54:00|13334.13|13214.13|13334.41|13214.41|13334.78|13214.78|13334.13|13214.13|10
1651784050000|2022-05-05 20:54:10|13334.39|13214.39|13335.5|13215.5|13335.63|13215.63|13334.39|13214.39|8
1651784060000|2022-05-05 20:54:20|13335.74|13215.74|13336.02|13216.02|13336.23|13216.23|13335.66|13215.66|9
1651784070000|2022-05-05 20:54:30|13336.44|13216.44|13336.41|13216.41|13337.12|13217.12|13336.24|13216.24|10
1651784080000|2022-05-05 20:54:40|13336.7|13216.7|13336.28|13216.28|13336.78|13216.78|13336.27|13216.27|9
1651784090000|2022-05-05 20:54:50|13336.24|13216.24|13336.6|13216.6|13336.6|13216.6|13336.24|13216.24|10
1651784100000|2022-05-05 20:55:00|13336.45|13216.45|13338.08|13218.08|13338.15|13218.15|13336.45|13216.45|10
1651784110000|2022-05-05 20:55:10|13338.38|13218.38|13337.72|13217.72|13338.74|13218.74|13337.47|13217.47|10
1651784120000|2022-05-05 20:55:20|13337.55|13217.55|13340.6|13220.6|13340.6|13220.6|13337.32|13217.32|10
1651784130000|2022-05-05 20:55:30|13340.11|13220.11|13344.59|13224.59|13344.88|13224.88|13340.11|13220.11|9
1651784140000|2022-05-05 20:55:40|13344.75|13224.75|13346.01|13226.01|13346.15|13226.15|13344.75|13224.75|9
1651784150000|2022-05-05 20:55:50|13346.11|13226.11|13346.08|13226.08|13346.18|13226.18|13345.6|13225.6|10
1651784160000|2022-05-05 20:56:00|13346.02|13226.02|13348.82|13228.82|13348.82|13228.82|13346.02|13226.02|10
1651784170000|2022-05-05 20:56:10|13348.62|13228.62|13350.97|13230.97|13350.97|13230.97|13348.62|13228.62|10
1651784180000|2022-05-05 20:56:20|13350.88|13230.88|13354.41|13234.41|13354.41|13234.41|13350.88|13230.88|10
1651784190000|2022-05-05 20:56:30|13355.11|13235.11|13356.07|13236.07|13356.49|13236.49|13355.11|13235.11|10
1651784200000|2022-05-05 20:56:40|13356.18|13236.18|13361.61|13241.61|13361.61|13241.61|13356.18|13236.18|10
1651784210000|2022-05-05 20:56:50|13361.7|13241.7|13361.99|13241.99|13363.68|13243.68|13361.7|13241.7|10
1651784220000|2022-05-05 20:57:00|13362.31|13242.31|13361.43|13241.43|13363.37|13243.37|13361.43|13241.43|10
1651784230000|2022-05-05 20:57:10|13361.23|13241.23|13362.82|13242.82|13362.82|13242.82|13361.23|13241.23|10
1651784240000|2022-05-05 20:57:20|13362.74|13242.74|13363.4|13243.4|13363.4|13243.4|13362.69|13242.69|9
1651784250000|2022-05-05 20:57:30|13363.42|13243.42|13362.86|13242.86|13363.63|13243.63|13362.86|13242.86|10
1651784260000|2022-05-05 20:57:40|13362.88|13242.88|13363.54|13243.54|13363.78|13243.78|13362.78|13242.78|9
1651784270000|2022-05-05 20:57:50|13363.64|13243.64|13365.29|13245.29|13365.55|13245.55|13363.64|13243.64|10
1651784280000|2022-05-05 20:58:00|13365.38|13245.38|13365.83|13245.83|13366.23|13246.23|13365.38|13245.38|10
1651784290000|2022-05-05 20:58:10|13365.89|13245.89|13366.11|13246.11|13366.11|13246.11|13365.43|13245.43|10
1651784300000|2022-05-05 20:58:20|13366.51|13246.51|13366.75|13246.75|13366.75|13246.75|13366.19|13246.19|9
1651784310000|2022-05-05 20:58:30|13366.41|13246.41|13365.72|13245.72|13366.42|13246.42|13365.58|13245.58|10
1651784320000|2022-05-05 20:58:40|13365.73|13245.73|13364.67|13244.67|13365.73|13245.73|13363.91|13243.91|10
1651784330000|2022-05-05 20:58:50|13364.89|13244.89|13364.79|13244.79|13365.29|13245.29|13364.68|13244.68|10
1651784340000|2022-05-05 20:59:00|13364.72|13244.72|13366.32|13246.32|13367.25|13247.25|13364.72|13244.72|9
1651784350000|2022-05-05 20:59:10|13366.86|13246.86|13369.78|13249.78|13369.78|13249.78|13366.69|13246.69|10
1651784360000|2022-05-05 20:59:20|13370|13250|13372.31|13252.31|13372.31|13252.31|13370|13250|10
1651784370000|2022-05-05 20:59:30|13372.2|13252.2|13373.54|13253.54|13373.54|13253.54|13371.87|13251.87|10
1651784380000|2022-05-05 20:59:40|13373.64|13253.64|13374.11|13254.11|13374.11|13254.11|13373.28|13253.28|9
1651784390000|2022-05-05 20:59:50|13374.42|13254.42|13378.1|13258.1|13378.1|13258.1|13374.42|13254.42|10
1651784400000|2022-05-05 21:00:00|13378.67|13258.67|13380.69|13260.69|13380.69|13260.69|13378.67|13258.67|10
1651784410000|2022-05-05 21:00:10|13381.53|13261.53|13378.77|13258.77|13381.84|13261.84|13378.77|13258.77|10
1651784420000|2022-05-05 21:00:20|13378.67|13258.67|13376.1|13256.1|13378.67|13258.67|13375.61|13255.61|10
1651784430000|2022-05-05 21:00:30|13376.29|13256.29|13371.44|13251.44|13376.29|13256.29|13371.44|13251.44|10
1651784440000|2022-05-05 21:00:40|13371.8|13251.8|13369.83|13249.83|13371.91|13251.91|13368.8|13248.8|10
1651784450000|2022-05-05 21:00:50|13369.41|13249.41|13367.85|13247.85|13369.41|13249.41|13366.93|13246.93|10
1651784460000|2022-05-05 21:01:00|13368.02|13248.02|13369|13249|13369.62|13249.62|13368.02|13248.02|10
1651784470000|2022-05-05 21:01:10|13369.01|13249.01|13368.73|13248.73|13369.29|13249.29|13368.44|13248.44|10
1651784480000|2022-05-05 21:01:20|13368.78|13248.78|13366.62|13246.62|13368.78|13248.78|13366.62|13246.62|10
1651784490000|2022-05-05 21:01:30|13366.47|13246.47|13365.37|13245.37|13366.61|13246.61|13365.37|13245.37|10
1651784500000|2022-05-05 21:01:40|13365.18|13245.18|13364.32|13244.32|13365.32|13245.32|13364.32|13244.32|10
1651784510000|2022-05-05 21:01:50|13364.06|13244.06|13362.18|13242.18|13364.11|13244.11|13362.18|13242.18|10
1651784520000|2022-05-05 21:02:00|13362.13|13242.13|13363.26|13243.26|13363.26|13243.26|13361.38|13241.38|10
1651784530000|2022-05-05 21:02:10|13363.11|13243.11|13365.2|13245.2|13365.28|13245.28|13363.11|13243.11|10
1651784540000|2022-05-05 21:02:20|13365.68|13245.68|13370.43|13250.43|13370.43|13250.43|13365.68|13245.68|10
1651784550000|2022-05-05 21:02:30|13370.34|13250.34|13373.47|13253.47|13373.52|13253.52|13370.34|13250.34|10
1651784560000|2022-05-05 21:02:40|13373.41|13253.41|13373.01|13253.01|13373.53|13253.53|13373|13253|10
1651784570000|2022-05-05 21:02:50|13373.17|13253.17|13374.78|13254.78|13374.78|13254.78|13373.17|13253.17|10
1651784580000|2022-05-05 21:03:00|13374.64|13254.64|13374.71|13254.71|13374.9|13254.9|13374.28|13254.28|10
1651784590000|2022-05-05 21:03:10|13374.58|13254.58|13374.73|13254.73|13374.73|13254.73|13373.25|13253.25|10
1651784600000|2022-05-05 21:03:20|13374.89|13254.89|13373.27|13253.27|13376.33|13256.33|13373.27|13253.27|10
1651784610000|2022-05-05 21:03:30|13373.15|13253.15|13371.52|13251.52|13373.28|13253.28|13371.52|13251.52|10
1651784620000|2022-05-05 21:03:40|13371.39|13251.39|13371.46|13251.46|13371.66|13251.66|13371.21|13251.21|10
1651784630000|2022-05-05 21:03:50|13371.35|13251.35|13371.57|13251.57|13371.73|13251.73|13371.35|13251.35|8
1651784640000|2022-05-05 21:04:00|13371.55|13251.55|13371.16|13251.16|13371.71|13251.71|13371.16|13251.16|10
1651784650000|2022-05-05 21:04:10|13371.24|13251.24|13370.3|13250.3|13371.31|13251.31|13370.3|13250.3|9
1651784660000|2022-05-05 21:04:20|13370.12|13250.12|13369.71|13249.71|13370.13|13250.13|13369.71|13249.71|9
1651784670000|2022-05-05 21:04:30|13369.62|13249.62|13372.1|13252.1|13372.1|13252.1|13369.59|13249.59|10
1651784680000|2022-05-05 21:04:40|13371.84|13251.84|13373.05|13253.05|13373.29|13253.29|13371.84|13251.84|10
1651784690000|2022-05-05 21:04:50|13372.96|13252.96|13375.7|13255.7|13375.7|13255.7|13372.96|13252.96|10
1651784700000|2022-05-05 21:05:00|13375.74|13255.74|13374.15|13254.15|13375.74|13255.74|13374.15|13254.15|10
1651784710000|2022-05-05 21:05:10|13373.9|13253.9|13370.77|13250.77|13373.9|13253.9|13370.77|13250.77|10
1651784720000|2022-05-05 21:05:20|13370.59|13250.59|13367.33|13247.33|13370.59|13250.59|13367.33|13247.33|10
1651784730000|2022-05-05 21:05:30|13367.41|13247.41|13365.21|13245.21|13367.42|13247.42|13365.21|13245.21|10
1651784740000|2022-05-05 21:05:40|13365.08|13245.08|13363.89|13243.89|13365.08|13245.08|13363.89|13243.89|9
1651784750000|2022-05-05 21:05:50|13363.75|13243.75|13363.92|13243.92|13364.39|13244.39|13363.63|13243.63|10
1651784760000|2022-05-05 21:06:00|13363.62|13243.62|13361.7|13241.7|13363.62|13243.62|13361.69|13241.69|10
1651784770000|2022-05-05 21:06:10|13361.74|13241.74|13359.3|13239.3|13361.74|13241.74|13359.3|13239.3|9
1651784780000|2022-05-05 21:06:20|13358.56|13238.56|13358.75|13238.75|13358.97|13238.97|13358.5|13238.5|9
1651784790000|2022-05-05 21:06:30|13358.59|13238.59|13356.81|13236.81|13358.6|13238.6|13356.73|13236.73|10
1651784800000|2022-05-05 21:06:40|13356.86|13236.86|13356.82|13236.82|13357.36|13237.36|13356.75|13236.75|10
1651784810000|2022-05-05 21:06:50|13356.8|13236.8|13355.15|13235.15|13356.8|13236.8|13355.15|13235.15|10
1651784820000|2022-05-05 21:07:00|13355.1|13235.1|13353.75|13233.75|13355.13|13235.13|13353.75|13233.75|10
1651784830000|2022-05-05 21:07:10|13353.81|13233.81|13354.75|13234.75|13355.03|13235.03|13353.81|13233.81|10
1651784840000|2022-05-05 21:07:20|13354.85|13234.85|13354.06|13234.06|13354.85|13234.85|13353.89|13233.89|8
1651784850000|2022-05-05 21:07:30|13354|13234|13353.03|13233.03|13354.03|13234.03|13353.03|13233.03|10
1651784860000|2022-05-05 21:07:40|13353.19|13233.19|13353.47|13233.47|13353.47|13233.47|13353.17|13233.17|9
1651784870000|2022-05-05 21:07:50|13353.53|13233.53|13354.12|13234.12|13354.12|13234.12|13353.36|13233.36|10
1651784880000|2022-05-05 21:08:00|13354.15|13234.15|13351.98|13231.98|13354.51|13234.51|13351.98|13231.98|10
1651784890000|2022-05-05 21:08:10|13351.76|13231.76|13348.13|13228.13|13351.76|13231.76|13347.9|13227.9|10
1651784900000|2022-05-05 21:08:20|13348.07|13228.07|13346.94|13226.94|13348.07|13228.07|13346.94|13226.94|10
1651784910000|2022-05-05 21:08:30|13346.89|13226.89|13345.77|13225.77|13346.89|13226.89|13345.77|13225.77|10
1651784920000|2022-05-05 21:08:40|13345.48|13225.48|13344.6|13224.6|13345.48|13225.48|13344.6|13224.6|10
1651784930000|2022-05-05 21:08:50|13344.43|13224.43|13339.27|13219.27|13344.43|13224.43|13339.27|13219.27|10
1651784940000|2022-05-05 21:09:00|13338.97|13218.97|13336.12|13216.12|13338.97|13218.97|13335.76|13215.76|10
1651784950000|2022-05-05 21:09:10|13336.31|13216.31|13341.47|13221.47|13341.47|13221.47|13336.31|13216.31|10
1651784960000|2022-05-05 21:09:20|13342.13|13222.13|13344.06|13224.06|13344.06|13224.06|13342.13|13222.13|10
1651784970000|2022-05-05 21:09:30|13344.85|13224.85|13346.55|13226.55|13346.62|13226.62|13344.85|13224.85|10
1651784980000|2022-05-05 21:09:40|13346.76|13226.76|13346.77|13226.77|13347.03|13227.03|13346.76|13226.76|10
1651784990000|2022-05-05 21:09:50|13346.53|13226.53|13346.75|13226.75|13346.75|13226.75|13346.29|13226.29|10
1651785000000|2022-05-05 21:10:00|13346.29|13226.29|13346.98|13226.98|13346.98|13226.98|13346.29|13226.29|9
1651785010000|2022-05-05 21:10:10|13346.86|13226.86|13347.08|13227.08|13347.08|13227.08|13346.69|13226.69|9
1651785020000|2022-05-05 21:10:20|13347.05|13227.05|13344.13|13224.13|13347.09|13227.09|13344.13|13224.13|8
1651785030000|2022-05-05 21:10:30|13342.02|13222.02|13334.18|13214.18|13342.02|13222.02|13334.04|13214.04|10
1651785040000|2022-05-05 21:10:40|13334.15|13214.15|13334.23|13214.23|13334.47|13214.47|13333.84|13213.84|9
1651785050000|2022-05-05 21:10:50|13334.3|13214.3|13334.2|13214.2|13334.62|13214.62|13334.2|13214.2|9
1651785060000|2022-05-05 21:11:00|13334.04|13214.04|13333.32|13213.32|13334.11|13214.11|13333.32|13213.32|8
1651785070000|2022-05-05 21:11:10|13331.28|13211.28|13329.79|13209.79|13331.28|13211.28|13329.72|13209.72|9
1651785080000|2022-05-05 21:11:20|13329.66|13209.66|13327.46|13207.46|13329.66|13209.66|13327.46|13207.46|10
1651785090000|2022-05-05 21:11:30|13327.44|13207.44|13327.73|13207.73|13328.01|13208.01|13327.44|13207.44|9
1651785100000|2022-05-05 21:11:40|13327.72|13207.72|13329.36|13209.36|13329.36|13209.36|13327.72|13207.72|9
1651785110000|2022-05-05 21:11:50|13329.48|13209.48|13329.69|13209.69|13330.31|13210.31|13329.48|13209.48|10
1651785120000|2022-05-05 21:12:00|13329.74|13209.74|13332.99|13212.99|13332.99|13212.99|13329.74|13209.74|10
1651785130000|2022-05-05 21:12:10|13332.97|13212.97|13336.82|13216.82|13336.82|13216.82|13332.97|13212.97|10
1651785140000|2022-05-05 21:12:20|13336.83|13216.83|13338.31|13218.31|13338.82|13218.82|13336.83|13216.83|10
1651785150000|2022-05-05 21:12:30|13338.22|13218.22|13337.43|13217.43|13338.54|13218.54|13337.43|13217.43|10
1651785160000|2022-05-05 21:12:40|13337.36|13217.36|13338.46|13218.46|13338.46|13218.46|13337.36|13217.36|9
1651785170000|2022-05-05 21:12:50|13338.28|13218.28|13337.51|13217.51|13338.32|13218.32|13337.46|13217.46|9
1651785180000|2022-05-05 21:13:00|13337.47|13217.47|13337.4|13217.4|13337.47|13217.47|13337.16|13217.16|9
1651785190000|2022-05-05 21:13:10|13337.31|13217.31|13337.56|13217.56|13337.58|13217.58|13337.29|13217.29|10
1651785200000|2022-05-05 21:13:20|13337.49|13217.49|13337.58|13217.58|13337.58|13217.58|13337.49|13217.49|4
1651785210000|2022-05-05 21:13:30|13337.6|13217.6|13337.63|13217.63|13337.8|13217.8|13337.51|13217.51|9
1651785220000|2022-05-05 21:13:40|13337.48|13217.48|13337.82|13217.82|13337.82|13217.82|13337.42|13217.42|10
1651785230000|2022-05-05 21:13:50|13337.7|13217.7|13337.79|13217.79|13337.79|13217.79|13337.53|13217.53|9
1651785240000|2022-05-05 21:14:00|13337.85|13217.85|13338.44|13218.44|13338.44|13218.44|13337.85|13217.85|10
1651785250000|2022-05-05 21:14:10|13338.59|13218.59|13339.5|13219.5|13339.5|13219.5|13338.59|13218.59|10
1651785260000|2022-05-05 21:14:20|13339.62|13219.62|13340.96|13220.96|13340.96|13220.96|13339.62|13219.62|10
1651785270000|2022-05-05 21:14:30|13340.79|13220.79|13341.43|13221.43|13341.43|13221.43|13340.79|13220.79|7
1651785280000|2022-05-05 21:14:40|13341.58|13221.58|13343.54|13223.54|13343.54|13223.54|13341.58|13221.58|10
1651785290000|2022-05-05 21:14:50|13343.74|13223.74|13343.77|13223.77|13343.95|13223.95|13343.73|13223.73|9
1651785300000|2022-05-05 21:15:00|13343.82|13223.82|13342.84|13222.84|13343.82|13223.82|13342.84|13222.84|10
1651785310000|2022-05-05 21:15:10|13342.19|13222.19|13341.85|13221.85|13342.21|13222.21|13341.41|13221.41|10
1651785320000|2022-05-05 21:15:20|13342.06|13222.06|13342.24|13222.24|13342.24|13222.24|13341.92|13221.92|9
1651785330000|2022-05-05 21:15:30|13342.22|13222.22|13342.68|13222.68|13342.89|13222.89|13342.18|13222.18|10
1651785340000|2022-05-05 21:15:40|13342.66|13222.66|13342.24|13222.24|13342.66|13222.66|13342.24|13222.24|8
1651785350000|2022-05-05 21:15:50|13342.21|13222.21|13342.12|13222.12|13342.28|13222.28|13341.8|13221.8|9
1651785360000|2022-05-05 21:16:00|13342.31|13222.31|13343.23|13223.23|13343.28|13223.28|13342.28|13222.28|10
1651785370000|2022-05-05 21:16:10|13343.59|13223.59|13343.71|13223.71|13343.77|13223.77|13343.59|13223.59|10
1651785380000|2022-05-05 21:16:20|13343.65|13223.65|13344.17|13224.17|13344.17|13224.17|13343.65|13223.65|8
1651785390000|2022-05-05 21:16:30|13344.47|13224.47|13344.94|13224.94|13345.03|13225.03|13344.47|13224.47|10
1651785400000|2022-05-05 21:16:40|13345.09|13225.09|13346.15|13226.15|13346.15|13226.15|13345.09|13225.09|10
1651785410000|2022-05-05 21:16:50|13346.17|13226.17|13349.2|13229.2|13349.43|13229.43|13346.17|13226.17|10
1651785420000|2022-05-05 21:17:00|13350.09|13230.09|13351.32|13231.32|13351.38|13231.38|13350.09|13230.09|10
1651785430000|2022-05-05 21:17:10|13351.33|13231.33|13353.1|13233.1|13353.1|13233.1|13351.33|13231.33|10
1651785440000|2022-05-05 21:17:20|13353.15|13233.15|13354.23|13234.23|13354.23|13234.23|13352.8|13232.8|10
1651785450000|2022-05-05 21:17:30|13354.8|13234.8|13353.91|13233.91|13355|13235|13353.91|13233.91|9
1651785460000|2022-05-05 21:17:40|13354.71|13234.71|13354.63|13234.63|13354.82|13234.82|13354.45|13234.45|9
1651785470000|2022-05-05 21:17:50|13354.9|13234.9|13354.72|13234.72|13355.07|13235.07|13354.47|13234.47|10
1651785480000|2022-05-05 21:18:00|13354.58|13234.58|13353.79|13233.79|13354.63|13234.63|13353.79|13233.79|9
1651785490000|2022-05-05 21:18:10|13353.98|13233.98|13354.53|13234.53|13354.53|13234.53|13353.71|13233.71|9
1651785500000|2022-05-05 21:18:20|13354.56|13234.56|13357.5|13237.5|13357.5|13237.5|13354.56|13234.56|9
1651785510000|2022-05-05 21:18:30|13357.86|13237.86|13358.59|13238.59|13358.59|13238.59|13357.86|13237.86|7
1651785520000|2022-05-05 21:18:40|13358.54|13238.54|13359.71|13239.71|13359.71|13239.71|13358.51|13238.51|9
1651785530000|2022-05-05 21:18:50|13359.76|13239.76|13360.55|13240.55|13360.8|13240.8|13359.66|13239.66|9
1651785540000|2022-05-05 21:19:00|13360.83|13240.83|13362.67|13242.67|13362.67|13242.67|13360.83|13240.83|10
1651785550000|2022-05-05 21:19:10|13362.71|13242.71|13364.05|13244.05|13364.05|13244.05|13362.68|13242.68|10
1651785560000|2022-05-05 21:19:20|13364.18|13244.18|13366.31|13246.31|13366.92|13246.92|13364.18|13244.18|9
1651785570000|2022-05-05 21:19:30|13366.79|13246.79|13367.51|13247.51|13367.51|13247.51|13366.79|13246.79|9
1651785580000|2022-05-05 21:19:40|13367.95|13247.95|13367.98|13247.98|13368.4|13248.4|13367.95|13247.95|9
1651785590000|2022-05-05 21:19:50|13367.85|13247.85|13369.19|13249.19|13369.19|13249.19|13367.8|13247.8|10
1651785600000|2022-05-05 21:20:00|13369.03|13249.03|13371.97|13251.97|13372.88|13252.88|13369.03|13249.03|10
1651785610000|2022-05-05 21:20:10|13371.77|13251.77|13373.36|13253.36|13373.36|13253.36|13371.52|13251.52|10
1651785620000|2022-05-05 21:20:20|13373.01|13253.01|13371.98|13251.98|13373.01|13253.01|13371.98|13251.98|10
1651785630000|2022-05-05 21:20:30|13371.83|13251.83|13373.05|13253.05|13373.05|13253.05|13371.44|13251.44|10
1651785640000|2022-05-05 21:20:40|13373.31|13253.31|13378.97|13258.97|13378.97|13258.97|13373.23|13253.23|10
1651785650000|2022-05-05 21:20:50|13379.12|13259.12|13381.39|13261.39|13381.54|13261.54|13378.89|13258.89|10
1651785660000|2022-05-05 21:21:00|13382.21|13262.21|13395.71|13275.71|13395.71|13275.71|13381.68|13261.68|10
1651785670000|2022-05-05 21:21:10|13396.42|13276.42|13396.7|13276.7|13398.19|13278.19|13396.42|13276.42|10
1651785680000|2022-05-05 21:21:20|13396.51|13276.51|13393.32|13273.32|13396.57|13276.57|13393.32|13273.32|10
1651785690000|2022-05-05 21:21:30|13393.62|13273.62|13391.33|13271.33|13393.62|13273.62|13391.33|13271.33|10
1651785700000|2022-05-05 21:21:40|13390.97|13270.97|13392.85|13272.85|13393.39|13273.39|13390.55|13270.55|10
1651785710000|2022-05-05 21:21:50|13393.76|13273.76|13394.91|13274.91|13394.95|13274.95|13393.04|13273.04|10
1651785720000|2022-05-05 21:22:00|13394.84|13274.84|13393.67|13273.67|13394.84|13274.84|13393.67|13273.67|10
1651785730000|2022-05-05 21:22:10|13393.82|13273.82|13394.32|13274.32|13394.32|13274.32|13393.82|13273.82|10
1651785740000|2022-05-05 21:22:20|13394.96|13274.96|13396.12|13276.12|13396.27|13276.27|13394.88|13274.88|10
1651785750000|2022-05-05 21:22:30|13396.02|13276.02|13395.48|13275.48|13396.28|13276.28|13395.29|13275.29|10
1651785760000|2022-05-05 21:22:40|13395.22|13275.22|13394.65|13274.65|13395.22|13275.22|13394.6|13274.6|10
1651785770000|2022-05-05 21:22:50|13394.6|13274.6|13394.97|13274.97|13394.97|13274.97|13394.52|13274.52|9
1651785780000|2022-05-05 21:23:00|13394.87|13274.87|13394.72|13274.72|13394.87|13274.87|13394.39|13274.39|9
1651785790000|2022-05-05 21:23:10|13394.59|13274.59|13395.7|13275.7|13395.7|13275.7|13394.54|13274.54|8
1651785800000|2022-05-05 21:23:20|13395.53|13275.53|13396.65|13276.65|13397.12|13277.12|13395.53|13275.53|10
1651785810000|2022-05-05 21:23:30|13396.67|13276.67|13397.38|13277.38|13397.61|13277.61|13396.67|13276.67|10
1651785820000|2022-05-05 21:23:40|13397.29|13277.29|13398.04|13278.04|13398.04|13278.04|13397.19|13277.19|9
1651785830000|2022-05-05 21:23:50|13398.13|13278.13|13398.53|13278.53|13398.63|13278.63|13397.71|13277.71|8
1651785840000|2022-05-05 21:24:00|13398.65|13278.65|13399.85|13279.85|13399.99|13279.99|13398.65|13278.65|9
1651785850000|2022-05-05 21:24:10|13399.96|13279.96|13400.23|13280.23|13400.58|13280.58|13399.8|13279.8|9
1651785860000|2022-05-05 21:24:20|13400.47|13280.47|13400.16|13280.16|13400.47|13280.47|13400.04|13280.04|10
1651785870000|2022-05-05 21:24:30|13400.05|13280.05|13399.74|13279.74|13400.15|13280.15|13399.74|13279.74|10
1651785880000|2022-05-05 21:24:40|13399.77|13279.77|13399.55|13279.55|13400.27|13280.27|13399.55|13279.55|10
1651785890000|2022-05-05 21:24:50|13399.12|13279.12|13394.74|13274.74|13399.12|13279.12|13394.74|13274.74|10
1651785900000|2022-05-05 21:25:00|13394.54|13274.54|13395.31|13275.31|13396.05|13276.05|13394.54|13274.54|10
1651785910000|2022-05-05 21:25:10|13395.13|13275.13|13391.56|13271.56|13395.13|13275.13|13391.56|13271.56|10
1651785920000|2022-05-05 21:25:20|13391.45|13271.45|13390.66|13270.66|13391.45|13271.45|13390.61|13270.61|9
1651785930000|2022-05-05 21:25:30|13390.7|13270.7|13388.46|13268.46|13390.7|13270.7|13388.46|13268.46|10
1651785940000|2022-05-05 21:25:40|13388.49|13268.49|13388.37|13268.37|13388.56|13268.56|13388.37|13268.37|10
1651785950000|2022-05-05 21:25:50|13388.34|13268.34|13388.45|13268.45|13388.74|13268.74|13388.34|13268.34|8
1651785960000|2022-05-05 21:26:00|13388.55|13268.55|13387.43|13267.43|13388.67|13268.67|13387.28|13267.28|10
1651785970000|2022-05-05 21:26:10|13387.62|13267.62|13386.34|13266.34|13387.62|13267.62|13386.34|13266.34|10
1651785980000|2022-05-05 21:26:20|13386.36|13266.36|13385.72|13265.72|13386.55|13266.55|13385.67|13265.67|8
1651785990000|2022-05-05 21:26:30|13385.76|13265.76|13385.55|13265.55|13385.9|13265.9|13385.47|13265.47|8
1651786000000|2022-05-05 21:26:40|13385.56|13265.56|13383.92|13263.92|13385.59|13265.59|13383.89|13263.89|9
1651786010000|2022-05-05 21:26:50|13383.75|13263.75|13383.73|13263.73|13383.87|13263.87|13383.37|13263.37|10
1651786020000|2022-05-05 21:27:00|13383.82|13263.82|13385.28|13265.28|13385.28|13265.28|13383.82|13263.82|9
1651786030000|2022-05-05 21:27:10|13385.29|13265.29|13385.57|13265.57|13385.59|13265.59|13385.23|13265.23|9
1651786040000|2022-05-05 21:27:20|13385.87|13265.87|13386.74|13266.74|13386.8|13266.8|13385.8|13265.8|8
1651786050000|2022-05-05 21:27:30|13386.4|13266.4|13386.98|13266.98|13386.99|13266.99|13386.4|13266.4|10
1651786060000|2022-05-05 21:27:40|13386.89|13266.89|13386.96|13266.96|13387.1|13267.1|13386.89|13266.89|7
1651786070000|2022-05-05 21:27:50|13386.71|13266.71|13386.96|13266.96|13387|13267|13386.7|13266.7|10
1651786080000|2022-05-05 21:28:00|13387.12|13267.12|13386.53|13266.53|13387.12|13267.12|13386.53|13266.53|9
1651786090000|2022-05-05 21:28:10|13386.62|13266.62|13385.6|13265.6|13386.79|13266.79|13384.68|13264.68|9
1651786100000|2022-05-05 21:28:20|13385.53|13265.53|13386.13|13266.13|13386.18|13266.18|13385.2|13265.2|10
1651786110000|2022-05-05 21:28:30|13386.41|13266.41|13386.69|13266.69|13386.84|13266.84|13386.32|13266.32|10
1651786120000|2022-05-05 21:28:40|13386.61|13266.61|13388.03|13268.03|13388.1|13268.1|13386.61|13266.61|10
1651786130000|2022-05-05 21:28:50|13388.39|13268.39|13389.27|13269.27|13389.27|13269.27|13388.39|13268.39|10
1651786140000|2022-05-05 21:29:00|13389.29|13269.29|13389.67|13269.67|13389.67|13269.67|13389.29|13269.29|9
1651786150000|2022-05-05 21:29:10|13389.69|13269.69|13389.8|13269.8|13389.8|13269.8|13389.54|13269.54|10
1651786160000|2022-05-05 21:29:20|13389.97|13269.97|13390.64|13270.64|13390.85|13270.85|13389.62|13269.62|9
1651786170000|2022-05-05 21:29:30|13390.29|13270.29|13390.15|13270.15|13390.9|13270.9|13390.09|13270.09|10
1651786180000|2022-05-05 21:29:40|13390.38|13270.38|13390.02|13270.02|13390.58|13270.58|13389.63|13269.63|8
1651786190000|2022-05-05 21:29:50|13389.76|13269.76|13389.25|13269.25|13389.76|13269.76|13389.16|13269.16|9
1651786200000|2022-05-05 21:30:00|13389.28|13269.28|13389.47|13269.47|13389.91|13269.91|13389.22|13269.22|10
1651786210000|2022-05-05 21:30:10|13389.71|13269.71|13388.56|13268.56|13389.71|13269.71|13388.56|13268.56|8
1651786220000|2022-05-05 21:30:20|13388.5|13268.5|13388.83|13268.83|13389.1|13269.1|13388.5|13268.5|7
1651786230000|2022-05-05 21:30:30|13388.78|13268.78|13388.3|13268.3|13388.78|13268.78|13388.25|13268.25|9
1651786240000|2022-05-05 21:30:40|13388.07|13268.07|13387.75|13267.75|13388.07|13268.07|13387.75|13267.75|6
1651786250000|2022-05-05 21:30:50|13387.61|13267.61|13386.28|13266.28|13387.65|13267.65|13386.28|13266.28|9
1651786260000|2022-05-05 21:31:00|13386.36|13266.36|13386.18|13266.18|13386.38|13266.38|13385.76|13265.76|10
1651786270000|2022-05-05 21:31:10|13386.27|13266.27|13385.76|13265.76|13386.31|13266.31|13385.69|13265.69|10
1651786280000|2022-05-05 21:31:20|13385.43|13265.43|13385.5|13265.5|13385.7|13265.7|13385.43|13265.43|8
1651786290000|2022-05-05 21:31:30|13385.52|13265.52|13386.95|13266.95|13386.95|13266.95|13385.51|13265.51|10
1651786300000|2022-05-05 21:31:40|13386.92|13266.92|13386.95|13266.95|13387.08|13267.08|13386.86|13266.86|10
1651786310000|2022-05-05 21:31:50|13387.55|13267.55|13387.17|13267.17|13387.95|13267.95|13386.68|13266.68|10
1651786320000|2022-05-05 21:32:00|13387.12|13267.12|13386.56|13266.56|13387.12|13267.12|13386.56|13266.56|9
1651786330000|2022-05-05 21:32:10|13386.48|13266.48|13383.99|13263.99|13386.48|13266.48|13383.99|13263.99|10
1651786340000|2022-05-05 21:32:20|13384.22|13264.22|13379.86|13259.86|13384.22|13264.22|13379.86|13259.86|10
1651786350000|2022-05-05 21:32:30|13379.06|13259.06|13378.16|13258.16|13379.13|13259.13|13377.98|13257.98|8
1651786360000|2022-05-05 21:32:40|13378.32|13258.32|13375.34|13255.34|13378.32|13258.32|13375.34|13255.34|10
1651786370000|2022-05-05 21:32:50|13376.11|13256.11|13377.05|13257.05|13377.05|13257.05|13376.04|13256.04|10
1651786380000|2022-05-05 21:33:00|13377.22|13257.22|13377.76|13257.76|13377.82|13257.82|13377.22|13257.22|9
1651786390000|2022-05-05 21:33:10|13377.77|13257.77|13377.14|13257.14|13377.77|13257.77|13376.98|13256.98|10
1651786400000|2022-05-05 21:33:20|13377.36|13257.36|13378.3|13258.3|13378.3|13258.3|13377.07|13257.07|10
1651786410000|2022-05-05 21:33:30|13378.68|13258.68|13379.64|13259.64|13379.64|13259.64|13378.6|13258.6|10
1651786420000|2022-05-05 21:33:40|13379.91|13259.91|13380.47|13260.47|13380.78|13260.78|13379.78|13259.78|10
1651786430000|2022-05-05 21:33:50|13381.06|13261.06|13383.87|13263.87|13383.87|13263.87|13381.06|13261.06|10
1651786440000|2022-05-05 21:34:00|13383.9|13263.9|13384.44|13264.44|13384.44|13264.44|13383.86|13263.86|10
1651786450000|2022-05-05 21:34:10|13384.59|13264.59|13385.19|13265.19|13385.19|13265.19|13384.47|13264.47|8
1651786460000|2022-05-05 21:34:20|13385.2|13265.2|13385.3|13265.3|13386.58|13266.58|13385.2|13265.2|9
1651786470000|2022-05-05 21:34:30|13385.24|13265.24|13385.24|13265.24|13386.44|13266.44|13384.02|13264.02|10
1651786480000|2022-05-05 21:34:40|13385.35|13265.35|13386.7|13266.7|13386.7|13266.7|13385.35|13265.35|9
1651786490000|2022-05-05 21:34:50|13386.62|13266.62|13386.87|13266.87|13387.09|13267.09|13386.62|13266.62|7
1651786500000|2022-05-05 21:35:00|13387.03|13267.03|13387.15|13267.15|13387.55|13267.55|13386.92|13266.92|9
1651786510000|2022-05-05 21:35:10|13387.06|13267.06|13382.82|13262.82|13387.07|13267.07|13382.82|13262.82|10
1651786520000|2022-05-05 21:35:20|13382.78|13262.78|13380.35|13260.35|13382.78|13262.78|13380.35|13260.35|10
1651786530000|2022-05-05 21:35:30|13380.4|13260.4|13379.22|13259.22|13380.4|13260.4|13379.22|13259.22|9
1651786540000|2022-05-05 21:35:40|13379.14|13259.14|13378.48|13258.48|13379.14|13259.14|13378.48|13258.48|9
1651786550000|2022-05-05 21:35:50|13378.43|13258.43|13378.21|13258.21|13378.61|13258.61|13378.21|13258.21|10
1651786560000|2022-05-05 21:36:00|13378.59|13258.59|13379.03|13259.03|13379.1|13259.1|13378.33|13258.33|10
1651786570000|2022-05-05 21:36:10|13379.04|13259.04|13378.95|13258.95|13379.16|13259.16|13378.84|13258.84|7
1651786580000|2022-05-05 21:36:20|13378.94|13258.94|13378.73|13258.73|13378.94|13258.94|13378.59|13258.59|10
1651786590000|2022-05-05 21:36:30|13378.72|13258.72|13379.72|13259.72|13379.78|13259.78|13378.54|13258.54|10
1651786600000|2022-05-05 21:36:40|13379.81|13259.81|13380.52|13260.52|13380.52|13260.52|13379.81|13259.81|9
1651786610000|2022-05-05 21:36:50|13380.53|13260.53|13380.68|13260.68|13380.7|13260.7|13380.41|13260.41|9
1651786620000|2022-05-05 21:37:00|13380.65|13260.65|13380.81|13260.81|13380.88|13260.88|13380.54|13260.54|10
1651786630000|2022-05-05 21:37:10|13380.83|13260.83|13381.89|13261.89|13381.89|13261.89|13380.46|13260.46|9
1651786640000|2022-05-05 21:37:20|13382.17|13262.17|13383.13|13263.13|13383.23|13263.23|13382.17|13262.17|10
1651786650000|2022-05-05 21:37:30|13382.71|13262.71|13383.15|13263.15|13383.29|13263.29|13382.71|13262.71|10
1651786660000|2022-05-05 21:37:40|13383.37|13263.37|13383.4|13263.4|13383.69|13263.69|13383.11|13263.11|8
1651786670000|2022-05-05 21:37:50|13383.29|13263.29|13383.59|13263.59|13383.59|13263.59|13383.29|13263.29|9
1651786680000|2022-05-05 21:38:00|13383.12|13263.12|13384.03|13264.03|13384.12|13264.12|13382.95|13262.95|10
1651786690000|2022-05-05 21:38:10|13384.18|13264.18|13385.18|13265.18|13385.18|13265.18|13384.06|13264.06|10
1651786700000|2022-05-05 21:38:20|13385.15|13265.15|13386.11|13266.11|13386.11|13266.11|13385.13|13265.13|10
1651786710000|2022-05-05 21:38:30|13386.5|13266.5|13387.24|13267.24|13387.24|13267.24|13386.5|13266.5|9
1651786720000|2022-05-05 21:38:40|13387.15|13267.15|13388.76|13268.76|13388.76|13268.76|13387.15|13267.15|9
1651786730000|2022-05-05 21:38:50|13388.97|13268.97|13389.2|13269.2|13390.12|13270.12|13388.97|13268.97|9
1651786740000|2022-05-05 21:39:00|13389.15|13269.15|13390.47|13270.47|13390.56|13270.56|13389.14|13269.14|10
1651786750000|2022-05-05 21:39:10|13390.52|13270.52|13390.89|13270.89|13391.18|13271.18|13390.52|13270.52|10
1651786760000|2022-05-05 21:39:20|13390.77|13270.77|13391.22|13271.22|13391.22|13271.22|13390.68|13270.68|9
1651786770000|2022-05-05 21:39:30|13391.08|13271.08|13391.31|13271.31|13391.52|13271.52|13391.03|13271.03|10
1651786780000|2022-05-05 21:39:40|13391.87|13271.87|13395.16|13275.16|13395.5|13275.5|13391.87|13271.87|9
1651786790000|2022-05-05 21:39:50|13395.33|13275.33|13397.84|13277.84|13397.92|13277.92|13395.3|13275.3|10
1651786800000|2022-05-05 21:40:00|13397.96|13277.96|13398.01|13278.01|13398.23|13278.23|13397.94|13277.94|10
1651786810000|2022-05-05 21:40:10|13398.15|13278.15|13401.01|13281.01|13401.03|13281.03|13398.05|13278.05|9
1651786820000|2022-05-05 21:40:20|13400.98|13280.98|13401.09|13281.09|13401.56|13281.56|13400.91|13280.91|8
1651786830000|2022-05-05 21:40:30|13401.1|13281.1|13401.88|13281.88|13401.96|13281.96|13401.1|13281.1|10
1651786840000|2022-05-05 21:40:40|13401.81|13281.81|13402.13|13282.13|13402.31|13282.31|13401.55|13281.55|9
1651786850000|2022-05-05 21:40:50|13402.47|13282.47|13401.9|13281.9|13402.47|13282.47|13401.6|13281.6|9
1651786860000|2022-05-05 21:41:00|13402.13|13282.13|13402.34|13282.34|13402.34|13282.34|13401.94|13281.94|10
1651786870000|2022-05-05 21:41:10|13402.36|13282.36|13401.85|13281.85|13402.42|13282.42|13401.85|13281.85|9
1651786880000|2022-05-05 21:41:20|13401.84|13281.84|13401.46|13281.46|13401.95|13281.95|13401.44|13281.44|10
1651786890000|2022-05-05 21:41:30|13401.55|13281.55|13400.98|13280.98|13401.67|13281.67|13400.88|13280.88|9
1651786900000|2022-05-05 21:41:40|13401.33|13281.33|13402.17|13282.17|13402.17|13282.17|13401.33|13281.33|9
1651786910000|2022-05-05 21:41:50|13402.2|13282.2|13402.9|13282.9|13403.08|13283.08|13402.2|13282.2|8
1651786920000|2022-05-05 21:42:00|13403.32|13283.32|13403.36|13283.36|13403.99|13283.99|13403.28|13283.28|10
1651786930000|2022-05-05 21:42:10|13403.27|13283.27|13402.67|13282.67|13403.5|13283.5|13402.67|13282.67|9
1651786940000|2022-05-05 21:42:20|13402.69|13282.69|13402.82|13282.82|13402.82|13282.82|13402.38|13282.38|10
1651786950000|2022-05-05 21:42:30|13402.45|13282.45|13402.94|13282.94|13402.96|13282.96|13402.45|13282.45|10
1651786960000|2022-05-05 21:42:40|13402.57|13282.57|13402.14|13282.14|13402.57|13282.57|13401.99|13281.99|9
1651786970000|2022-05-05 21:42:50|13402.03|13282.03|13402.11|13282.11|13402.28|13282.28|13402.01|13282.01|9
1651786980000|2022-05-05 21:43:00|13402.27|13282.27|13401.38|13281.38|13402.3|13282.3|13401.38|13281.38|9
1651786990000|2022-05-05 21:43:10|13401.5|13281.5|13401.38|13281.38|13401.5|13281.5|13401.33|13281.33|8
1651787000000|2022-05-05 21:43:20|13401.14|13281.14|13401.02|13281.02|13401.19|13281.19|13400.95|13280.95|9
1651787010000|2022-05-05 21:43:30|13401.2|13281.2|13401.57|13281.57|13401.81|13281.81|13401.2|13281.2|10
1651787020000|2022-05-05 21:43:40|13401.54|13281.54|13400.43|13280.43|13401.54|13281.54|13400.43|13280.43|7
1651787030000|2022-05-05 21:43:50|13400.25|13280.25|13399.28|13279.28|13400.5|13280.5|13399.28|13279.28|10
1651787040000|2022-05-05 21:44:00|13399.27|13279.27|13398.97|13278.97|13399.53|13279.53|13398.97|13278.97|10
1651787050000|2022-05-05 21:44:10|13398.37|13278.37|13396.42|13276.42|13398.37|13278.37|13396.42|13276.42|10
1651787060000|2022-05-05 21:44:20|13396.38|13276.38|13394.3|13274.3|13396.38|13276.38|13394.3|13274.3|10
1651787070000|2022-05-05 21:44:30|13393.92|13273.92|13391.15|13271.15|13394.01|13274.01|13391.15|13271.15|10
1651787080000|2022-05-05 21:44:40|13390.94|13270.94|13389.27|13269.27|13390.94|13270.94|13389.27|13269.27|9
1651787090000|2022-05-05 21:44:50|13389.39|13269.39|13389.36|13269.36|13389.78|13269.78|13389.16|13269.16|9
1651787100000|2022-05-05 21:45:00|13390.25|13270.25|13387.88|13267.88|13390.78|13270.78|13387.88|13267.88|10
1651787110000|2022-05-05 21:45:10|13387.6|13267.6|13386.74|13266.74|13387.67|13267.67|13386.73|13266.73|9
1651787120000|2022-05-05 21:45:20|13386.27|13266.27|13384.99|13264.99|13386.27|13266.27|13384.99|13264.99|10
1651787130000|2022-05-05 21:45:30|13384.95|13264.95|13384.09|13264.09|13384.95|13264.95|13384.07|13264.07|10
1651787140000|2022-05-05 21:45:40|13383.9|13263.9|13383.03|13263.03|13384.03|13264.03|13383.03|13263.03|10
1651787150000|2022-05-05 21:45:50|13383.21|13263.21|13380.53|13260.53|13383.21|13263.21|13380.53|13260.53|10
1651787160000|2022-05-05 21:46:00|13380.34|13260.34|13378.54|13258.54|13380.34|13260.34|13378.49|13258.49|9
1651787170000|2022-05-05 21:46:10|13378.13|13258.13|13376.63|13256.63|13378.32|13258.32|13376.63|13256.63|10
1651787180000|2022-05-05 21:46:20|13376.6|13256.6|13376.28|13256.28|13376.8|13256.8|13376.15|13256.15|10
1651787190000|2022-05-05 21:46:30|13376.22|13256.22|13375.95|13255.95|13376.42|13256.42|13375.1|13255.1|9
1651787200000|2022-05-05 21:46:40|13375.83|13255.83|13378.11|13258.11|13378.11|13258.11|13375.83|13255.83|10
1651787210000|2022-05-05 21:46:50|13378.17|13258.17|13377.74|13257.74|13378.21|13258.21|13377.71|13257.71|8
1651787220000|2022-05-05 21:47:00|13377.64|13257.64|13377.25|13257.25|13377.79|13257.79|13377.25|13257.25|10
1651787230000|2022-05-05 21:47:10|13377.38|13257.38|13379.74|13259.74|13379.74|13259.74|13377.08|13257.08|10
1651787240000|2022-05-05 21:47:20|13379.82|13259.82|13379.39|13259.39|13380.04|13260.04|13379.39|13259.39|10
1651787250000|2022-05-05 21:47:30|13379.77|13259.77|13379.45|13259.45|13380.01|13260.01|13379.35|13259.35|9
1651787260000|2022-05-05 21:47:40|13379.1|13259.1|13378.58|13258.58|13379.23|13259.23|13378.58|13258.58|10
1651787270000|2022-05-05 21:47:50|13378.52|13258.52|13377.54|13257.54|13378.52|13258.52|13377.54|13257.54|10
1651787280000|2022-05-05 21:48:00|13377.43|13257.43|13377.58|13257.58|13377.83|13257.83|13377.43|13257.43|8
1651787290000|2022-05-05 21:48:10|13377.07|13257.07|13373.42|13253.42|13377.07|13257.07|13373.42|13253.42|9
1651787300000|2022-05-05 21:48:20|13373.27|13253.27|13372.53|13252.53|13373.57|13253.57|13372.53|13252.53|10
1651787310000|2022-05-05 21:48:30|13371.26|13251.26|13366.54|13246.54|13371.35|13251.35|13366.36|13246.36|10
1651787320000|2022-05-05 21:48:40|13366.56|13246.56|13368.16|13248.16|13368.16|13248.16|13366.56|13246.56|9
1651787330000|2022-05-05 21:48:50|13368.06|13248.06|13368.95|13248.95|13368.95|13248.95|13367.7|13247.7|10
1651787340000|2022-05-05 21:49:00|13368.97|13248.97|13369.75|13249.75|13369.75|13249.75|13368.97|13248.97|8
1651787350000|2022-05-05 21:49:10|13370.09|13250.09|13368.64|13248.64|13370.1|13250.1|13368.64|13248.64|9
1651787360000|2022-05-05 21:49:20|13368.54|13248.54|13369.28|13249.28|13369.85|13249.85|13368.54|13248.54|10
1651787370000|2022-05-05 21:49:30|13369.35|13249.35|13369.22|13249.22|13369.54|13249.54|13368.94|13248.94|7
1651787380000|2022-05-05 21:49:40|13369.57|13249.57|13368.89|13248.89|13369.69|13249.69|13368.89|13248.89|8
1651787390000|2022-05-05 21:49:50|13369.22|13249.22|13366.42|13246.42|13369.22|13249.22|13366.42|13246.42|10
1651787400000|2022-05-05 21:50:00|13366.06|13246.06|13364.49|13244.49|13366.06|13246.06|13364.49|13244.49|10
1651787410000|2022-05-05 21:50:10|13364.12|13244.12|13362.49|13242.49|13364.15|13244.15|13362.49|13242.49|9
1651787420000|2022-05-05 21:50:20|13362.86|13242.86|13360.25|13240.25|13362.86|13242.86|13360.25|13240.25|10
1651787430000|2022-05-05 21:50:30|13360.14|13240.14|13358.52|13238.52|13360.14|13240.14|13357.94|13237.94|10
1651787440000|2022-05-05 21:50:40|13358.63|13238.63|13360.14|13240.14|13360.14|13240.14|13358.63|13238.63|10
1651787450000|2022-05-05 21:50:50|13360.06|13240.06|13362.44|13242.44|13362.44|13242.44|13360.06|13240.06|10
1651787460000|2022-05-05 21:51:00|13362.36|13242.36|13363.02|13243.02|13363.03|13243.03|13362.36|13242.36|9
1651787470000|2022-05-05 21:51:10|13363.05|13243.05|13363.6|13243.6|13363.61|13243.61|13363.05|13243.05|9
1651787480000|2022-05-05 21:51:20|13363.3|13243.3|13363.22|13243.22|13363.45|13243.45|13362.98|13242.98|10
1651787490000|2022-05-05 21:51:30|13363.65|13243.65|13363.13|13243.13|13363.67|13243.67|13363.13|13243.13|9
1651787500000|2022-05-05 21:51:40|13363.18|13243.18|13364.36|13244.36|13364.36|13244.36|13363.18|13243.18|10
1651787510000|2022-05-05 21:51:50|13364.45|13244.45|13364.84|13244.84|13364.93|13244.93|13364.45|13244.45|7
1651787520000|2022-05-05 21:52:00|13364.86|13244.86|13365.56|13245.56|13365.56|13245.56|13364.86|13244.86|9
1651787530000|2022-05-05 21:52:10|13365.09|13245.09|13365.48|13245.48|13365.56|13245.56|13365.09|13245.09|9
1651787540000|2022-05-05 21:52:20|13365.27|13245.27|13367.15|13247.15|13367.15|13247.15|13365.27|13245.27|10
1651787550000|2022-05-05 21:52:30|13367.25|13247.25|13368.18|13248.18|13368.18|13248.18|13367.25|13247.25|9
1651787560000|2022-05-05 21:52:40|13368.22|13248.22|13368.2|13248.2|13368.31|13248.31|13367.91|13247.91|9
1651787570000|2022-05-05 21:52:50|13367.7|13247.7|13367.97|13247.97|13367.97|13247.97|13367.7|13247.7|9
1651787580000|2022-05-05 21:53:00|13367.83|13247.83|13368.51|13248.51|13368.58|13248.58|13367.83|13247.83|7
1651787590000|2022-05-05 21:53:10|13368.52|13248.52|13368.51|13248.51|13368.63|13248.63|13368.24|13248.24|10
1651787600000|2022-05-05 21:53:20|13368.52|13248.52|13367.41|13247.41|13368.52|13248.52|13367.09|13247.09|10
1651787610000|2022-05-05 21:53:30|13366.98|13246.98|13365.77|13245.77|13366.98|13246.98|13365.77|13245.77|9
1651787620000|2022-05-05 21:53:40|13365.69|13245.69|13364.79|13244.79|13365.69|13245.69|13364.79|13244.79|9
1651787630000|2022-05-05 21:53:50|13364.6|13244.6|13364.52|13244.52|13364.72|13244.72|13364.52|13244.52|9
1651787640000|2022-05-05 21:54:00|13364.53|13244.53|13364.85|13244.85|13364.85|13244.85|13364.45|13244.45|9
1651787650000|2022-05-05 21:54:10|13364.84|13244.84|13362.84|13242.84|13364.85|13244.85|13362.84|13242.84|10
1651787660000|2022-05-05 21:54:20|13362.13|13242.13|13358.21|13238.21|13362.33|13242.33|13358.21|13238.21|10
1651787670000|2022-05-05 21:54:30|13356.84|13236.84|13355.32|13235.32|13356.84|13236.84|13355.32|13235.32|10
1651787680000|2022-05-05 21:54:40|13355.29|13235.29|13357.54|13237.54|13357.54|13237.54|13355.29|13235.29|10
1651787690000|2022-05-05 21:54:50|13357.37|13237.37|13358.73|13238.73|13358.9|13238.9|13357.37|13237.37|8
1651787700000|2022-05-05 21:55:00|13358.84|13238.84|13359.5|13239.5|13359.5|13239.5|13358.74|13238.74|10
1651787710000|2022-05-05 21:55:10|13359.36|13239.36|13358.16|13238.16|13359.39|13239.39|13358.16|13238.16|10
1651787720000|2022-05-05 21:55:20|13358.11|13238.11|13358.67|13238.67|13358.97|13238.97|13358.11|13238.11|9
1651787730000|2022-05-05 21:55:30|13358.87|13238.87|13358.5|13238.5|13359.1|13239.1|13358.5|13238.5|10
1651787740000|2022-05-05 21:55:40|13358.26|13238.26|13356.75|13236.75|13358.26|13238.26|13356.46|13236.46|9
1651787750000|2022-05-05 21:55:50|13356.89|13236.89|13358.01|13238.01|13358.59|13238.59|13356.89|13236.89|10
1651787760000|2022-05-05 21:56:00|13358.07|13238.07|13358.8|13238.8|13358.8|13238.8|13358.05|13238.05|9
1651787770000|2022-05-05 21:56:10|13358.66|13238.66|13358.47|13238.47|13358.89|13238.89|13358.43|13238.43|9
1651787780000|2022-05-05 21:56:20|13358.63|13238.63|13357.66|13237.66|13358.68|13238.68|13357.66|13237.66|10
1651787790000|2022-05-05 21:56:30|13357.63|13237.63|13356.83|13236.83|13357.95|13237.95|13356.83|13236.83|9
1651787800000|2022-05-05 21:56:40|13356.91|13236.91|13354.49|13234.49|13356.99|13236.99|13354.49|13234.49|9
1651787810000|2022-05-05 21:56:50|13354.8|13234.8|13354.47|13234.47|13354.91|13234.91|13354.25|13234.25|9
1651787820000|2022-05-05 21:57:00|13354.34|13234.34|13353.31|13233.31|13355.23|13235.23|13353.31|13233.31|10
1651787830000|2022-05-05 21:57:10|13352.7|13232.7|13351.66|13231.66|13353.16|13233.16|13351.63|13231.63|9
1651787840000|2022-05-05 21:57:20|13350.93|13230.93|13350.16|13230.16|13350.93|13230.93|13350.16|13230.16|9
1651787850000|2022-05-05 21:57:30|13350.07|13230.07|13348.39|13228.39|13350.36|13230.36|13348.39|13228.39|9
1651787860000|2022-05-05 21:57:40|13346.93|13226.93|13345.18|13225.18|13346.93|13226.93|13345.18|13225.18|10
1651787870000|2022-05-05 21:57:50|13345.22|13225.22|13345.17|13225.17|13345.85|13225.85|13344.99|13224.99|9
1651787880000|2022-05-05 21:58:00|13345.14|13225.14|13344.74|13224.74|13345.14|13225.14|13344.74|13224.74|8
1651787890000|2022-05-05 21:58:10|13344.6|13224.6|13344.62|13224.62|13344.84|13224.84|13344.59|13224.59|5
1651787900000|2022-05-05 21:58:20|13344.61|13224.61|13342.04|13222.04|13344.61|13224.61|13342.04|13222.04|9
1651787910000|2022-05-05 21:58:30|13342.17|13222.17|13341.19|13221.19|13342.17|13222.17|13340.82|13220.82|10
1651787920000|2022-05-05 21:58:40|13340.59|13220.59|13335.45|13215.45|13340.59|13220.59|13335.45|13215.45|10
1651787930000|2022-05-05 21:58:50|13335.41|13215.41|13334.32|13214.32|13335.51|13215.51|13334.32|13214.32|10
1651787940000|2022-05-05 21:59:00|13334.3|13214.3|13334.67|13214.67|13334.71|13214.71|13334.09|13214.09|9
1651787950000|2022-05-05 21:59:10|13334.45|13214.45|13333.1|13213.1|13334.88|13214.88|13333.1|13213.1|10
1651787960000|2022-05-05 21:59:20|13333.39|13213.39|13333.37|13213.37|13334.1|13214.1|13333.37|13213.37|10
1651787970000|2022-05-05 21:59:30|13333.34|13213.34|13333.86|13213.86|13333.89|13213.89|13332.95|13212.95|10
1651787980000|2022-05-05 21:59:40|13333.87|13213.87|13334.71|13214.71|13334.71|13214.71|13333.73|13213.73|10
1651787990000|2022-05-05 21:59:50|13335.01|13215.01|13336|13216|13336.02|13216.02|13335.01|13215.01|9
1651788000000|2022-05-05 22:00:00|13335.94|13215.94|13336.84|13216.84|13337.09|13217.09|13335.94|13215.94|10
1651788010000|2022-05-05 22:00:10|13336.91|13216.91|13338.45|13218.45|13338.47|13218.47|13336.91|13216.91|10
1651788020000|2022-05-05 22:00:20|13338.34|13218.34|13338.52|13218.52|13338.67|13218.67|13338.34|13218.34|10
1651788030000|2022-05-05 22:00:30|13338.83|13218.83|13338.39|13218.39|13338.83|13218.83|13338.32|13218.32|9
1651788040000|2022-05-05 22:00:40|13338.42|13218.42|13341.33|13221.33|13341.33|13221.33|13338.42|13218.42|10
1651788050000|2022-05-05 22:00:50|13341.49|13221.49|13340.41|13220.41|13341.76|13221.76|13340.41|13220.41|10
1651788060000|2022-05-05 22:01:00|13340.21|13220.21|13336.06|13216.06|13340.21|13220.21|13336.06|13216.06|10
1651788070000|2022-05-05 22:01:10|13335.43|13215.43|13327.98|13207.98|13335.43|13215.43|13327.98|13207.98|10
1651788080000|2022-05-05 22:01:20|13327.06|13207.06|13326.66|13206.66|13327.06|13207.06|13324.34|13204.34|10
1651788090000|2022-05-05 22:01:30|13326.95|13206.95|13326.5|13206.5|13326.96|13206.96|13325.54|13205.54|10
1651788100000|2022-05-05 22:01:40|13326.71|13206.71|13329.68|13209.68|13329.73|13209.73|13326.71|13206.71|10
1651788110000|2022-05-05 22:01:50|13329.17|13209.17|13330.53|13210.53|13330.53|13210.53|13329.17|13209.17|10
1651788120000|2022-05-05 22:02:00|13330.74|13210.74|13334.18|13214.18|13334.28|13214.28|13330.74|13210.74|10
1651788130000|2022-05-05 22:02:10|13334.08|13214.08|13340.16|13220.16|13340.16|13220.16|13334.01|13214.01|10
1651788140000|2022-05-05 22:02:20|13341.06|13221.06|13343.68|13223.68|13343.68|13223.68|13341.06|13221.06|9
1651788150000|2022-05-05 22:02:30|13343.88|13223.88|13346.01|13226.01|13346.29|13226.29|13343.67|13223.67|10
1651788160000|2022-05-05 22:02:40|13345.89|13225.89|13344.45|13224.45|13345.89|13225.89|13344.45|13224.45|10
1651788170000|2022-05-05 22:02:50|13344.52|13224.52|13342.97|13222.97|13344.52|13224.52|13342.72|13222.72|10
1651788180000|2022-05-05 22:03:00|13342.32|13222.32|13341.1|13221.1|13342.32|13222.32|13340.91|13220.91|9
1651788190000|2022-05-05 22:03:10|13340.87|13220.87|13341.28|13221.28|13341.28|13221.28|13340.54|13220.54|9
1651788200000|2022-05-05 22:03:20|13341.19|13221.19|13338.7|13218.7|13341.19|13221.19|13338.7|13218.7|10
1651788210000|2022-05-05 22:03:30|13338.65|13218.65|13338.66|13218.66|13339.23|13219.23|13337.33|13217.33|10
1651788220000|2022-05-05 22:03:40|13338.86|13218.86|13339.66|13219.66|13339.66|13219.66|13338.86|13218.86|9
1651788230000|2022-05-05 22:03:50|13339.46|13219.46|13339.61|13219.61|13339.65|13219.65|13339.07|13219.07|10
1651788240000|2022-05-05 22:04:00|13339.59|13219.59|13339.48|13219.48|13339.7|13219.7|13339.44|13219.44|9
1651788250000|2022-05-05 22:04:10|13339.29|13219.29|13340.09|13220.09|13340.09|13220.09|13339.09|13219.09|10
1651788260000|2022-05-05 22:04:20|13340.47|13220.47|13340.95|13220.95|13341.2|13221.2|13340.46|13220.46|7
1651788270000|2022-05-05 22:04:30|13340.93|13220.93|13342.2|13222.2|13342.41|13222.41|13340.93|13220.93|10
1651788280000|2022-05-05 22:04:40|13342.47|13222.47|13345.27|13225.27|13345.27|13225.27|13342.47|13222.47|10
1651788290000|2022-05-05 22:04:50|13345.19|13225.19|13341.92|13221.92|13345.19|13225.19|13341.92|13221.92|10
1651788300000|2022-05-05 22:05:00|13341.66|13221.66|13337.19|13217.19|13341.66|13221.66|13337.19|13217.19|9
1651788310000|2022-05-05 22:05:10|13336.94|13216.94|13337.5|13217.5|13337.68|13217.68|13336.94|13216.94|10
1651788320000|2022-05-05 22:05:20|13337.74|13217.74|13337.41|13217.41|13337.92|13217.92|13337.35|13217.35|10
1651788330000|2022-05-05 22:05:30|13337.53|13217.53|13338.24|13218.24|13338.46|13218.46|13337.53|13217.53|10
1651788340000|2022-05-05 22:05:40|13338.22|13218.22|13340.29|13220.29|13340.47|13220.47|13338.22|13218.22|10
1651788350000|2022-05-05 22:05:50|13340.19|13220.19|13338.73|13218.73|13340.19|13220.19|13338.73|13218.73|10
1651788360000|2022-05-05 22:06:00|13338.3|13218.3|13340.42|13220.42|13340.42|13220.42|13338.3|13218.3|10
1651788370000|2022-05-05 22:06:10|13340.63|13220.63|13342.53|13222.53|13342.53|13222.53|13340.62|13220.62|9
1651788380000|2022-05-05 22:06:20|13343.04|13223.04|13347.35|13227.35|13347.58|13227.58|13343.04|13223.04|10
1651788390000|2022-05-05 22:06:30|13348.41|13228.41|13351.26|13231.26|13351.26|13231.26|13348.41|13228.41|9
1651788400000|2022-05-05 22:06:40|13351.15|13231.15|13352.7|13232.7|13352.7|13232.7|13351.15|13231.15|8
1651788410000|2022-05-05 22:06:50|13352.61|13232.61|13354.54|13234.54|13354.54|13234.54|13352.61|13232.61|10
1651788420000|2022-05-05 22:07:00|13354.71|13234.71|13357.74|13237.74|13357.74|13237.74|13354.71|13234.71|10
1651788430000|2022-05-05 22:07:10|13357.8|13237.8|13360.84|13240.84|13360.84|13240.84|13357.8|13237.8|9
1651788440000|2022-05-05 22:07:20|13361.37|13241.37|13362.52|13242.52|13362.56|13242.56|13361.37|13241.37|9
1651788450000|2022-05-05 22:07:30|13362.45|13242.45|13361.58|13241.58|13362.68|13242.68|13361.29|13241.29|10
1651788460000|2022-05-05 22:07:40|13361.23|13241.23|13358.97|13238.97|13361.42|13241.42|13358.97|13238.97|10
1651788470000|2022-05-05 22:07:50|13358.82|13238.82|13358.99|13238.99|13359.23|13239.23|13358.29|13238.29|10
1651788480000|2022-05-05 22:08:00|13359.14|13239.14|13360.16|13240.16|13360.4|13240.4|13358.95|13238.95|10
1651788490000|2022-05-05 22:08:10|13359.41|13239.41|13359.46|13239.46|13359.54|13239.54|13359.26|13239.26|10
1651788500000|2022-05-05 22:08:20|13359.39|13239.39|13358.06|13238.06|13359.39|13239.39|13358.06|13238.06|8
1651788510000|2022-05-05 22:08:30|13357.49|13237.49|13356.12|13236.12|13357.49|13237.49|13356.12|13236.12|10
1651788520000|2022-05-05 22:08:40|13355.83|13235.83|13354.63|13234.63|13355.83|13235.83|13354.3|13234.3|9
1651788530000|2022-05-05 22:08:50|13354.68|13234.68|13353.69|13233.69|13354.68|13234.68|13353.69|13233.69|8
1651788540000|2022-05-05 22:09:00|13353.76|13233.76|13356.16|13236.16|13356.25|13236.25|13353.76|13233.76|6
1651788550000|2022-05-05 22:09:10|13356.14|13236.14|13356.13|13236.13|13356.32|13236.32|13356.13|13236.13|8
1651788560000|2022-05-05 22:09:20|13356.03|13236.03|13355.95|13235.95|13356.03|13236.03|13355.49|13235.49|10
1651788570000|2022-05-05 22:09:30|13355.42|13235.42|13354.69|13234.69|13355.42|13235.42|13354.27|13234.27|10
1651788580000|2022-05-05 22:09:40|13355.15|13235.15|13355.77|13235.77|13356.04|13236.04|13355.15|13235.15|10
1651788590000|2022-05-05 22:09:50|13355.81|13235.81|13356.3|13236.3|13356.3|13236.3|13355.81|13235.81|9
1651788600000|2022-05-05 22:10:00|13356.13|13236.13|13357.16|13237.16|13357.16|13237.16|13356|13236|10
1651788610000|2022-05-05 22:10:10|13356.66|13236.66|13355.75|13235.75|13356.87|13236.87|13355.74|13235.74|10
1651788620000|2022-05-05 22:10:20|13355.54|13235.54|13349.96|13229.96|13355.54|13235.54|13349.96|13229.96|10
1651788630000|2022-05-05 22:10:30|13350.07|13230.07|13349.21|13229.21|13350.08|13230.08|13349.21|13229.21|9
1651788640000|2022-05-05 22:10:40|13349.07|13229.07|13349.07|13229.07|13349.32|13229.32|13349|13229|10
1651788650000|2022-05-05 22:10:50|13348.89|13228.89|13347.42|13227.42|13348.98|13228.98|13347.42|13227.42|8
1651788660000|2022-05-05 22:11:00|13347.09|13227.09|13345.98|13225.98|13347.52|13227.52|13345.93|13225.93|9
1651788670000|2022-05-05 22:11:10|13345.89|13225.89|13345.8|13225.8|13345.91|13225.91|13345.66|13225.66|10
1651788680000|2022-05-05 22:11:20|13346.02|13226.02|13347.14|13227.14|13347.14|13227.14|13345.92|13225.92|9
1651788690000|2022-05-05 22:11:30|13347.71|13227.71|13348.87|13228.87|13349.2|13229.2|13347.71|13227.71|9
1651788700000|2022-05-05 22:11:40|13348.91|13228.91|13350.88|13230.88|13350.88|13230.88|13348.9|13228.9|10
1651788710000|2022-05-05 22:11:50|13351.27|13231.27|13351.82|13231.82|13351.91|13231.91|13350.96|13230.96|10
1651788720000|2022-05-05 22:12:00|13351.92|13231.92|13352.52|13232.52|13352.52|13232.52|13351.85|13231.85|8
1651788730000|2022-05-05 22:12:10|13352.99|13232.99|13353.3|13233.3|13353.85|13233.85|13352.99|13232.99|10
1651788740000|2022-05-05 22:12:20|13353.41|13233.41|13354.75|13234.75|13354.75|13234.75|13353.41|13233.41|7
1651788750000|2022-05-05 22:12:30|13354.69|13234.69|13355.98|13235.98|13356.01|13236.01|13354.69|13234.69|9
1651788760000|2022-05-05 22:12:40|13355.66|13235.66|13355.77|13235.77|13355.82|13235.82|13355.55|13235.55|8
1651788770000|2022-05-05 22:12:50|13355.3|13235.3|13355.79|13235.79|13355.79|13235.79|13355.3|13235.3|9
1651788780000|2022-05-05 22:13:00|13355.72|13235.72|13354.97|13234.97|13355.72|13235.72|13354.87|13234.87|9
1651788790000|2022-05-05 22:13:10|13355.37|13235.37|13355.34|13235.34|13355.46|13235.46|13355.22|13235.22|10
1651788800000|2022-05-05 22:13:20|13355.54|13235.54|13356.31|13236.31|13356.42|13236.42|13355.54|13235.54|8
1651788810000|2022-05-05 22:13:30|13356.36|13236.36|13356.96|13236.96|13357.1|13237.1|13356.13|13236.13|9
1651788820000|2022-05-05 22:13:40|13356.91|13236.91|13357.89|13237.89|13357.89|13237.89|13356.91|13236.91|10
1651788830000|2022-05-05 22:13:50|13357.95|13237.95|13358.09|13238.09|13358.22|13238.22|13357.78|13237.78|8
1651788840000|2022-05-05 22:14:00|13358.26|13238.26|13358.8|13238.8|13358.8|13238.8|13358.23|13238.23|5
1651788850000|2022-05-05 22:14:10|13359.48|13239.48|13360.44|13240.44|13360.98|13240.98|13359.48|13239.48|8
1651788860000|2022-05-05 22:14:20|13360.26|13240.26|13359.24|13239.24|13360.54|13240.54|13358.74|13238.74|10
1651788870000|2022-05-05 22:14:30|13359.03|13239.03|13358.27|13238.27|13359.03|13239.03|13358.27|13238.27|8
1651788880000|2022-05-05 22:14:40|13357.68|13237.68|13358.81|13238.81|13358.81|13238.81|13357.62|13237.62|10
1651788890000|2022-05-05 22:14:50|13358.83|13238.83|13358.78|13238.78|13358.83|13238.83|13358.56|13238.56|7
1651788900000|2022-05-05 22:15:00|13358.79|13238.79|13357.15|13237.15|13358.83|13238.83|13357.15|13237.15|10
1651788910000|2022-05-05 22:15:10|13357.27|13237.27|13356.59|13236.59|13357.27|13237.27|13356.59|13236.59|10
1651788920000|2022-05-05 22:15:20|13355.94|13235.94|13355.68|13235.68|13355.94|13235.94|13355.37|13235.37|9
1651788930000|2022-05-05 22:15:30|13355.32|13235.32|13354.65|13234.65|13355.32|13235.32|13354.65|13234.65|7
1651788940000|2022-05-05 22:15:40|13354.19|13234.19|13353.27|13233.27|13354.31|13234.31|13353.27|13233.27|9
1651788950000|2022-05-05 22:15:50|13353.04|13233.04|13353.27|13233.27|13353.27|13233.27|13352.91|13232.91|8
1651788960000|2022-05-05 22:16:00|13352.8|13232.8|13352.93|13232.93|13353.01|13233.01|13352.8|13232.8|8
1651788970000|2022-05-05 22:16:10|13353.02|13233.02|13352.36|13232.36|13353.02|13233.02|13352.36|13232.36|8
1651788980000|2022-05-05 22:16:20|13352.15|13232.15|13350.5|13230.5|13352.15|13232.15|13350.5|13230.5|9
1651788990000|2022-05-05 22:16:30|13350.06|13230.06|13349.58|13229.58|13350.06|13230.06|13349.4|13229.4|9
1651789000000|2022-05-05 22:16:40|13349.08|13229.08|13346.38|13226.38|13349.2|13229.2|13346.38|13226.38|9
1651789010000|2022-05-05 22:16:50|13345.96|13225.96|13342.06|13222.06|13345.96|13225.96|13342.06|13222.06|10
1651789020000|2022-05-05 22:17:00|13342.17|13222.17|13344.81|13224.81|13344.81|13224.81|13342.17|13222.17|9
1651789030000|2022-05-05 22:17:10|13345.17|13225.17|13347.27|13227.27|13347.34|13227.34|13345.17|13225.17|9
1651789040000|2022-05-05 22:17:20|13347.42|13227.42|13346.54|13226.54|13347.42|13227.42|13346.41|13226.41|9
1651789050000|2022-05-05 22:17:30|13346.48|13226.48|13344.18|13224.18|13346.51|13226.51|13343.84|13223.84|9
1651789060000|2022-05-05 22:17:40|13344.22|13224.22|13344.13|13224.13|13344.27|13224.27|13344.06|13224.06|8
1651789070000|2022-05-05 22:17:50|13344.15|13224.15|13344.37|13224.37|13344.37|13224.37|13344.15|13224.15|8
1651789080000|2022-05-05 22:18:00|13344.71|13224.71|13344.87|13224.87|13344.9|13224.9|13344.6|13224.6|6
1651789090000|2022-05-05 22:18:10|13345.02|13225.02|13345.39|13225.39|13345.39|13225.39|13345.02|13225.02|8
1651789100000|2022-05-05 22:18:20|13345.48|13225.48|13345.69|13225.69|13345.88|13225.88|13345.48|13225.48|7
1651789110000|2022-05-05 22:18:30|13345.77|13225.77|13344|13224|13345.77|13225.77|13344|13224|10
1651789120000|2022-05-05 22:18:40|13343.61|13223.61|13338.12|13218.12|13343.61|13223.61|13338.12|13218.12|9
1651789130000|2022-05-05 22:18:50|13337.75|13217.75|13335.6|13215.6|13337.75|13217.75|13335.6|13215.6|10
1651789140000|2022-05-05 22:19:00|13335.55|13215.55|13334.61|13214.61|13335.55|13215.55|13334.49|13214.49|7
1651789150000|2022-05-05 22:19:10|13333.88|13213.88|13334.63|13214.63|13334.79|13214.79|13333.88|13213.88|10
1651789160000|2022-05-05 22:19:20|13334.86|13214.86|13335.93|13215.93|13335.93|13215.93|13334.86|13214.86|8
1651789170000|2022-05-05 22:19:30|13335.75|13215.75|13336.27|13216.27|13336.7|13216.7|13335.75|13215.75|8
1651789180000|2022-05-05 22:19:40|13336.37|13216.37|13336.09|13216.09|13336.37|13216.37|13336.09|13216.09|8
1651789190000|2022-05-05 22:19:50|13335.86|13215.86|13334.83|13214.83|13335.87|13215.87|13334.83|13214.83|10
1651789200000|2022-05-05 22:20:00|13333.7|13213.7|13327.16|13207.16|13333.7|13213.7|13327.16|13207.16|10
1651789210000|2022-05-05 22:20:10|13327.09|13207.09|13327.34|13207.34|13327.34|13207.34|13325.68|13205.68|9
1651789220000|2022-05-05 22:20:20|13327.61|13207.61|13328.69|13208.69|13328.83|13208.83|13327.36|13207.36|10
1651789230000|2022-05-05 22:20:30|13328.59|13208.59|13330.43|13210.43|13330.43|13210.43|13328.59|13208.59|10
1651789240000|2022-05-05 22:20:40|13330.58|13210.58|13332.89|13212.89|13332.96|13212.96|13330.58|13210.58|9
1651789250000|2022-05-05 22:20:50|13332.87|13212.87|13335.49|13215.49|13335.49|13215.49|13332.87|13212.87|10
1651789260000|2022-05-05 22:21:00|13335.45|13215.45|13335.77|13215.77|13336.41|13216.41|13335.45|13215.45|9
1651789270000|2022-05-05 22:21:10|13335.3|13215.3|13333.11|13213.11|13335.31|13215.31|13333.11|13213.11|9
1651789280000|2022-05-05 22:21:20|13332.82|13212.82|13332.01|13212.01|13332.82|13212.82|13331.75|13211.75|9
1651789290000|2022-05-05 22:21:30|13331.67|13211.67|13331.15|13211.15|13332.04|13212.04|13331.15|13211.15|10
1651789300000|2022-05-05 22:21:40|13331.02|13211.02|13329.57|13209.57|13331.02|13211.02|13329.49|13209.49|10
1651789310000|2022-05-05 22:21:50|13329.4|13209.4|13327.45|13207.45|13329.97|13209.97|13327.45|13207.45|9
1651789320000|2022-05-05 22:22:00|13327.35|13207.35|13327.44|13207.44|13327.5|13207.5|13327.07|13207.07|10
1651789330000|2022-05-05 22:22:10|13327.08|13207.08|13326.61|13206.61|13327.08|13207.08|13326.52|13206.52|10
1651789340000|2022-05-05 22:22:20|13326.51|13206.51|13326.69|13206.69|13326.76|13206.76|13326.08|13206.08|10
1651789350000|2022-05-05 22:22:30|13327.2|13207.2|13328.05|13208.05|13328.05|13208.05|13327.2|13207.2|8
1651789360000|2022-05-05 22:22:40|13327.94|13207.94|13327.76|13207.76|13328.18|13208.18|13327.76|13207.76|10
1651789370000|2022-05-05 22:22:50|13327.72|13207.72|13327.23|13207.23|13327.82|13207.82|13327.23|13207.23|9
1651789380000|2022-05-05 22:23:00|13327.45|13207.45|13328.69|13208.69|13328.69|13208.69|13327.17|13207.17|10
1651789390000|2022-05-05 22:23:10|13328.88|13208.88|13328.43|13208.43|13328.98|13208.98|13328.43|13208.43|10
1651789400000|2022-05-05 22:23:20|13328.4|13208.4|13328.48|13208.48|13328.8|13208.8|13328.4|13208.4|9
1651789410000|2022-05-05 22:23:30|13328.47|13208.47|13328.37|13208.37|13328.5|13208.5|13328.36|13208.36|7
1651789420000|2022-05-05 22:23:40|13328.51|13208.51|13328.9|13208.9|13328.9|13208.9|13328.51|13208.51|8
1651789430000|2022-05-05 22:23:50|13329.13|13209.13|13329.54|13209.54|13329.54|13209.54|13329.13|13209.13|8
1651789440000|2022-05-05 22:24:00|13329.67|13209.67|13330.5|13210.5|13330.5|13210.5|13329.67|13209.67|7
1651789450000|2022-05-05 22:24:10|13330.57|13210.57|13329.89|13209.89|13331.3|13211.3|13329.88|13209.88|10
1651789460000|2022-05-05 22:24:20|13330.76|13210.76|13331.03|13211.03|13331.07|13211.07|13330.76|13210.76|9
1651789470000|2022-05-05 22:24:30|13331.07|13211.07|13331.44|13211.44|13331.44|13211.44|13331.07|13211.07|7
1651789480000|2022-05-05 22:24:40|13331.58|13211.58|13332.78|13212.78|13332.78|13212.78|13331.58|13211.58|9
1651789490000|2022-05-05 22:24:50|13333.31|13213.31|13333.46|13213.46|13333.63|13213.63|13332.86|13212.86|10
1651789500000|2022-05-05 22:25:00|13333.5|13213.5|13332.67|13212.67|13333.65|13213.65|13332.67|13212.67|9
1651789510000|2022-05-05 22:25:10|13332.57|13212.57|13332.76|13212.76|13332.9|13212.9|13332.04|13212.04|8
1651789520000|2022-05-05 22:25:20|13332.82|13212.82|13332.44|13212.44|13332.94|13212.94|13332.44|13212.44|10
1651789530000|2022-05-05 22:25:30|13332.23|13212.23|13329.77|13209.77|13332.24|13212.24|13329.64|13209.64|8
1651789540000|2022-05-05 22:25:40|13329.85|13209.85|13329.01|13209.01|13329.93|13209.93|13328.87|13208.87|8
1651789550000|2022-05-05 22:25:50|13329.11|13209.11|13328.75|13208.75|13329.16|13209.16|13328.72|13208.72|8
1651789560000|2022-05-05 22:26:00|13328.67|13208.67|13326.22|13206.22|13328.67|13208.67|13326.22|13206.22|8
1651789570000|2022-05-05 22:26:10|13325.1|13205.1|13318.05|13198.05|13325.1|13205.1|13318.05|13198.05|10
1651789580000|2022-05-05 22:26:20|13317.71|13197.71|13309.02|13189.02|13317.71|13197.71|13309.02|13189.02|10
1651789590000|2022-05-05 22:26:30|13308.45|13188.45|13306.01|13186.01|13308.45|13188.45|13306.01|13186.01|8
1651789600000|2022-05-05 22:26:40|13306.27|13186.27|13306.05|13186.05|13306.65|13186.65|13305.26|13185.26|10
1651789610000|2022-05-05 22:26:50|13306.66|13186.66|13306.41|13186.41|13306.72|13186.72|13305.67|13185.67|10
1651789620000|2022-05-05 22:27:00|13306.6|13186.6|13307.44|13187.44|13307.56|13187.56|13306.6|13186.6|8
1651789630000|2022-05-05 22:27:10|13307.59|13187.59|13307.88|13187.88|13307.88|13187.88|13306.73|13186.73|9
1651789640000|2022-05-05 22:27:20|13308.29|13188.29|13308.65|13188.65|13308.65|13188.65|13307.95|13187.95|10
1651789650000|2022-05-05 22:27:30|13308.57|13188.57|13308.36|13188.36|13308.63|13188.63|13308.36|13188.36|10
1651789660000|2022-05-05 22:27:40|13308.19|13188.19|13306.34|13186.34|13308.19|13188.19|13306.34|13186.34|10
1651789670000|2022-05-05 22:27:50|13305.98|13185.98|13305.09|13185.09|13305.98|13185.98|13305.09|13185.09|7
1651789680000|2022-05-05 22:28:00|13305.08|13185.08|13301.76|13181.76|13305.08|13185.08|13301.76|13181.76|10
1651789690000|2022-05-05 22:28:10|13301.65|13181.65|13301.4|13181.4|13301.95|13181.95|13301.38|13181.38|9
1651789700000|2022-05-05 22:28:20|13301.39|13181.39|13303.56|13183.56|13303.56|13183.56|13301.39|13181.39|10
1651789710000|2022-05-05 22:28:30|13303.64|13183.64|13306.15|13186.15|13306.54|13186.54|13303.64|13183.64|10
1651789720000|2022-05-05 22:28:40|13306.53|13186.53|13307.88|13187.88|13307.88|13187.88|13306.53|13186.53|10
1651789730000|2022-05-05 22:28:50|13308.3|13188.3|13310.82|13190.82|13310.82|13190.82|13308.3|13188.3|10
1651789740000|2022-05-05 22:29:00|13310.97|13190.97|13312.32|13192.32|13312.32|13192.32|13310.96|13190.96|10
1651789750000|2022-05-05 22:29:10|13313.1|13193.1|13313.24|13193.24|13313.39|13193.39|13313|13193|10
1651789760000|2022-05-05 22:29:20|13313.3|13193.3|13314.12|13194.12|13314.65|13194.65|13313.3|13193.3|10
1651789770000|2022-05-05 22:29:30|13314.32|13194.32|13316.31|13196.31|13316.31|13196.31|13314.32|13194.32|10
1651789780000|2022-05-05 22:29:40|13316.32|13196.32|13318.57|13198.57|13318.57|13198.57|13316.32|13196.32|10
1651789790000|2022-05-05 22:29:50|13318.4|13198.4|13318.02|13198.02|13318.4|13198.4|13317.91|13197.91|10
1651789800000|2022-05-05 22:30:00|13318.1|13198.1|13317.9|13197.9|13318.14|13198.14|13317.75|13197.75|9
1651789810000|2022-05-05 22:30:10|13318.02|13198.02|13318.61|13198.61|13319.71|13199.71|13318.02|13198.02|10
1651789820000|2022-05-05 22:30:20|13318.77|13198.77|13318.38|13198.38|13319.7|13199.7|13318.03|13198.03|10
1651789830000|2022-05-05 22:30:30|13317.95|13197.95|13317.54|13197.54|13318.14|13198.14|13316.87|13196.87|9
1651789840000|2022-05-05 22:30:40|13318.17|13198.17|13318.68|13198.68|13318.68|13198.68|13317.9|13197.9|10
1651789850000|2022-05-05 22:30:50|13318.83|13198.83|13321.51|13201.51|13321.51|13201.51|13318.83|13198.83|10
1651789860000|2022-05-05 22:31:00|13321.18|13201.18|13320.57|13200.57|13321.3|13201.3|13320.44|13200.44|10
1651789870000|2022-05-05 22:31:10|13320.17|13200.17|13318.64|13198.64|13320.17|13200.17|13318.64|13198.64|10
1651789880000|2022-05-05 22:31:20|13318.96|13198.96|13316.75|13196.75|13318.96|13198.96|13316.75|13196.75|9
1651789890000|2022-05-05 22:31:30|13316.81|13196.81|13316.56|13196.56|13316.81|13196.81|13316.16|13196.16|9
1651789900000|2022-05-05 22:31:40|13316.67|13196.67|13315.44|13195.44|13316.67|13196.67|13315.44|13195.44|7
1651789910000|2022-05-05 22:31:50|13315.48|13195.48|13315.3|13195.3|13315.48|13195.48|13315.26|13195.26|9
1651789920000|2022-05-05 22:32:00|13314.91|13194.91|13315.31|13195.31|13315.31|13195.31|13313.69|13193.69|10
1651789930000|2022-05-05 22:32:10|13315.78|13195.78|13314.98|13194.98|13316.07|13196.07|13314.98|13194.98|8
1651789940000|2022-05-05 22:32:20|13314.97|13194.97|13316.06|13196.06|13316.06|13196.06|13314.95|13194.95|8
1651789950000|2022-05-05 22:32:30|13316.11|13196.11|13316.61|13196.61|13316.61|13196.61|13316.07|13196.07|8
1651789960000|2022-05-05 22:32:40|13316.57|13196.57|13316.1|13196.1|13316.57|13196.57|13315.95|13195.95|8
1651789970000|2022-05-05 22:32:50|13316.13|13196.13|13316.83|13196.83|13316.83|13196.83|13316.13|13196.13|10
1651789980000|2022-05-05 22:33:00|13316.67|13196.67|13317.7|13197.7|13317.7|13197.7|13316.61|13196.61|7
1651789990000|2022-05-05 22:33:10|13317.88|13197.88|13318.22|13198.22|13318.24|13198.24|13317.88|13197.88|8
1651790000000|2022-05-05 22:33:20|13318.2|13198.2|13318.15|13198.15|13318.2|13198.2|13318.04|13198.04|7
1651790010000|2022-05-05 22:33:30|13318.1|13198.1|13318.47|13198.47|13318.51|13198.51|13318.1|13198.1|9
1651790020000|2022-05-05 22:33:40|13318.48|13198.48|13318.89|13198.89|13318.93|13198.93|13318.48|13198.48|7
1651790030000|2022-05-05 22:33:50|13318.92|13198.92|13319.05|13199.05|13319.05|13199.05|13318.88|13198.88|5
1651790040000|2022-05-05 22:34:00|13319.04|13199.04|13321.04|13201.04|13321.04|13201.04|13319.04|13199.04|9
1651790050000|2022-05-05 22:34:10|13321.46|13201.46|13323|13203|13323.02|13203.02|13321.46|13201.46|9
1651790060000|2022-05-05 22:34:20|13323.02|13203.02|13326.83|13206.83|13326.93|13206.93|13323.02|13203.02|10
1651790070000|2022-05-05 22:34:30|13326.33|13206.33|13330.09|13210.09|13330.09|13210.09|13326.29|13206.29|9
1651790080000|2022-05-05 22:34:40|13330.07|13210.07|13331.12|13211.12|13331.12|13211.12|13330.07|13210.07|9
1651790090000|2022-05-05 22:34:50|13331|13211|13333.38|13213.38|13333.66|13213.66|13331|13211|10
1651790100000|2022-05-05 22:35:00|13333.55|13213.55|13338.27|13218.27|13338.27|13218.27|13333.55|13213.55|10
1651790110000|2022-05-05 22:35:10|13337.77|13217.77|13338.91|13218.91|13338.95|13218.95|13337.77|13217.77|8
1651790120000|2022-05-05 22:35:20|13339.36|13219.36|13340.57|13220.57|13340.89|13220.89|13339.36|13219.36|10
1651790130000|2022-05-05 22:35:30|13340.52|13220.52|13340.15|13220.15|13340.8|13220.8|13340.15|13220.15|10
1651790140000|2022-05-05 22:35:40|13340.04|13220.04|13338.17|13218.17|13340.04|13220.04|13338.16|13218.16|9
1651790150000|2022-05-05 22:35:50|13338.16|13218.16|13338.36|13218.36|13338.36|13218.36|13337.84|13217.84|7
1651790160000|2022-05-05 22:36:00|13338.48|13218.48|13338.49|13218.49|13339.14|13219.14|13338.4|13218.4|10
1651790170000|2022-05-05 22:36:10|13338.36|13218.36|13337.54|13217.54|13338.36|13218.36|13337.54|13217.54|10
1651790180000|2022-05-05 22:36:20|13337.33|13217.33|13335.2|13215.2|13337.33|13217.33|13335.01|13215.01|9
1651790190000|2022-05-05 22:36:30|13335.14|13215.14|13335.11|13215.11|13335.22|13215.22|13335.04|13215.04|6
1651790200000|2022-05-05 22:36:40|13335.18|13215.18|13336.34|13216.34|13336.34|13216.34|13335.18|13215.18|8
1651790210000|2022-05-05 22:36:50|13336.25|13216.25|13335.98|13215.98|13336.29|13216.29|13335.98|13215.98|8
1651790220000|2022-05-05 22:37:00|13335.95|13215.95|13335.43|13215.43|13335.95|13215.95|13335.43|13215.43|9
1651790230000|2022-05-05 22:37:10|13335.14|13215.14|13334.16|13214.16|13335.14|13215.14|13333.89|13213.89|10
1651790240000|2022-05-05 22:37:20|13334.13|13214.13|13332.18|13212.18|13334.27|13214.27|13332.18|13212.18|9
1651790250000|2022-05-05 22:37:30|13331.83|13211.83|13330.24|13210.24|13331.83|13211.83|13330.24|13210.24|9
1651790260000|2022-05-05 22:37:40|13330.25|13210.25|13329.02|13209.02|13330.25|13210.25|13329.02|13209.02|9
1651790270000|2022-05-05 22:37:50|13328.48|13208.48|13325.19|13205.19|13328.48|13208.48|13325.19|13205.19|9
1651790280000|2022-05-05 22:38:00|13324.23|13204.23|13322.17|13202.17|13324.35|13204.35|13322.17|13202.17|9
1651790290000|2022-05-05 22:38:10|13322.21|13202.21|13322.09|13202.09|13323.17|13203.17|13322.09|13202.09|10
1651790300000|2022-05-05 22:38:20|13322.12|13202.12|13322.66|13202.66|13322.69|13202.69|13322.12|13202.12|10
1651790310000|2022-05-05 22:38:30|13322.6|13202.6|13320.84|13200.84|13322.81|13202.81|13320.52|13200.52|10
1651790320000|2022-05-05 22:38:40|13320.77|13200.77|13318.35|13198.35|13320.77|13200.77|13318.35|13198.35|9
1651790330000|2022-05-05 22:38:50|13318.53|13198.53|13317.46|13197.46|13318.53|13198.53|13317.23|13197.23|9
1651790340000|2022-05-05 22:39:00|13317.53|13197.53|13316.17|13196.17|13317.63|13197.63|13316.17|13196.17|10
1651790350000|2022-05-05 22:39:10|13316.1|13196.1|13313.23|13193.23|13316.1|13196.1|13313.13|13193.13|9
1651790360000|2022-05-05 22:39:20|13313.27|13193.27|13312.41|13192.41|13313.27|13193.27|13312.28|13192.28|10
1651790370000|2022-05-05 22:39:30|13312.33|13192.33|13310.98|13190.98|13312.33|13192.33|13310.98|13190.98|9
1651790380000|2022-05-05 22:39:40|13311.07|13191.07|13310.15|13190.15|13311.11|13191.11|13310.15|13190.15|8
1651790390000|2022-05-05 22:39:50|13310.13|13190.13|13310.16|13190.16|13310.32|13190.32|13310.05|13190.05|9
1651790400000|2022-05-05 22:40:00|13310.44|13190.44|13309.81|13189.81|13310.44|13190.44|13309.71|13189.71|10
1651790410000|2022-05-05 22:40:10|13309.51|13189.51|13309.92|13189.92|13309.92|13189.92|13309.48|13189.48|8
1651790420000|2022-05-05 22:40:20|13310.04|13190.04|13310.91|13190.91|13310.92|13190.92|13309.89|13189.89|10
1651790430000|2022-05-05 22:40:30|13311.01|13191.01|13310.64|13190.64|13311.17|13191.17|13310.64|13190.64|9
1651790440000|2022-05-05 22:40:40|13310.67|13190.67|13310.15|13190.15|13310.77|13190.77|13310.15|13190.15|8
1651790450000|2022-05-05 22:40:50|13310.42|13190.42|13310.68|13190.68|13310.81|13190.81|13310.42|13190.42|9
1651790460000|2022-05-05 22:41:00|13310.47|13190.47|13309.31|13189.31|13310.63|13190.63|13309.31|13189.31|9
1651790470000|2022-05-05 22:41:10|13309.26|13189.26|13308.94|13188.94|13309.26|13189.26|13308.9|13188.9|8
1651790480000|2022-05-05 22:41:20|13308.9|13188.9|13308.95|13188.95|13309.11|13189.11|13308.85|13188.85|7
1651790490000|2022-05-05 22:41:30|13308.89|13188.89|13309.73|13189.73|13309.73|13189.73|13308.89|13188.89|7
1651790500000|2022-05-05 22:41:40|13309.74|13189.74|13310.66|13190.66|13310.77|13190.77|13309.74|13189.74|8
1651790510000|2022-05-05 22:41:50|13310.71|13190.71|13310.89|13190.89|13311|13191|13310.68|13190.68|8
1651790520000|2022-05-05 22:42:00|13311.04|13191.04|13310.96|13190.96|13311.11|13191.11|13310.94|13190.94|8
1651790530000|2022-05-05 22:42:10|13310.97|13190.97|13311.17|13191.17|13311.17|13191.17|13310.97|13190.97|4
1651790540000|2022-05-05 22:42:20|13311.21|13191.21|13309.97|13189.97|13311.21|13191.21|13309.81|13189.81|4
1651790550000|2022-05-05 22:42:30|13309.79|13189.79|13309.57|13189.57|13309.79|13189.79|13309.48|13189.48|9
1651790560000|2022-05-05 22:42:40|13309.69|13189.69|13315.97|13195.97|13315.97|13195.97|13309.6|13189.6|10
1651790570000|2022-05-05 22:42:50|13316.41|13196.41|13317.59|13197.59|13317.59|13197.59|13316.22|13196.22|9
1651790580000|2022-05-05 22:43:00|13317.65|13197.65|13320.88|13200.88|13320.88|13200.88|13317.65|13197.65|9
1651790590000|2022-05-05 22:43:10|13320.82|13200.82|13321.32|13201.32|13321.71|13201.71|13320.78|13200.78|10
1651790600000|2022-05-05 22:43:20|13321.27|13201.27|13324.78|13204.78|13324.78|13204.78|13321.27|13201.27|9
1651790610000|2022-05-05 22:43:30|13325.19|13205.19|13325.59|13205.59|13325.85|13205.85|13325.19|13205.19|8
1651790620000|2022-05-05 22:43:40|13325.33|13205.33|13324.93|13204.93|13325.92|13205.92|13324.93|13204.93|10
1651790630000|2022-05-05 22:43:50|13324.38|13204.38|13322.56|13202.56|13324.38|13204.38|13322.56|13202.56|10
1651790640000|2022-05-05 22:44:00|13321.97|13201.97|13319.7|13199.7|13321.97|13201.97|13319.7|13199.7|8
1651790650000|2022-05-05 22:44:10|13319.59|13199.59|13318.78|13198.78|13320.02|13200.02|13318.78|13198.78|8
1651790660000|2022-05-05 22:44:20|13318.75|13198.75|13318.8|13198.8|13318.8|13198.8|13318.68|13198.68|6
1651790670000|2022-05-05 22:44:30|13318.7|13198.7|13317.78|13197.78|13318.7|13198.7|13317.78|13197.78|7
1651790680000|2022-05-05 22:44:40|13317.48|13197.48|13313.09|13193.09|13317.48|13197.48|13313.09|13193.09|10
1651790690000|2022-05-05 22:44:50|13312.99|13192.99|13311.58|13191.58|13312.99|13192.99|13311.58|13191.58|9
1651790700000|2022-05-05 22:45:00|13311.61|13191.61|13311.82|13191.82|13311.82|13191.82|13310.9|13190.9|9
1651790710000|2022-05-05 22:45:10|13311.92|13191.92|13312.9|13192.9|13312.9|13192.9|13311.92|13191.92|8
1651790720000|2022-05-05 22:45:20|13313.72|13193.72|13313.41|13193.41|13314.22|13194.22|13313.41|13193.41|10
1651790730000|2022-05-05 22:45:30|13313.46|13193.46|13314.69|13194.69|13314.69|13194.69|13313.22|13193.22|10
1651790740000|2022-05-05 22:45:40|13314.53|13194.53|13315.16|13195.16|13315.16|13195.16|13314.28|13194.28|8
1651790750000|2022-05-05 22:45:50|13315.11|13195.11|13315.84|13195.84|13315.84|13195.84|13314.96|13194.96|9
1651790760000|2022-05-05 22:46:00|13315.88|13195.88|13317.42|13197.42|13317.42|13197.42|13315.77|13195.77|8
1651790770000|2022-05-05 22:46:10|13317.52|13197.52|13316.55|13196.55|13317.56|13197.56|13316.55|13196.55|10
1651790780000|2022-05-05 22:46:20|13316.26|13196.26|13314.88|13194.88|13316.26|13196.26|13314.88|13194.88|9
1651790790000|2022-05-05 22:46:30|13314.06|13194.06|13312.84|13192.84|13314.06|13194.06|13312.84|13192.84|10
1651790800000|2022-05-05 22:46:40|13312.93|13192.93|13311.69|13191.69|13312.93|13192.93|13311.63|13191.63|9
1651790810000|2022-05-05 22:46:50|13311.8|13191.8|13310.08|13190.08|13311.8|13191.8|13309.82|13189.82|7
1651790820000|2022-05-05 22:47:00|13309.91|13189.91|13309.99|13189.99|13310.07|13190.07|13309.84|13189.84|10
1651790830000|2022-05-05 22:47:10|13309.47|13189.47|13308.66|13188.66|13309.47|13189.47|13308.22|13188.22|10
1651790840000|2022-05-05 22:47:20|13308.37|13188.37|13308.72|13188.72|13308.72|13188.72|13308.04|13188.04|10
1651790850000|2022-05-05 22:47:30|13308.55|13188.55|13308.43|13188.43|13308.66|13188.66|13308.41|13188.41|8
1651790860000|2022-05-05 22:47:40|13308.41|13188.41|13309.09|13189.09|13309.16|13189.16|13308.31|13188.31|10
1651790870000|2022-05-05 22:47:50|13309.77|13189.77|13310.03|13190.03|13310.47|13190.47|13309.69|13189.69|10
1651790880000|2022-05-05 22:48:00|13310.32|13190.32|13310.24|13190.24|13310.32|13190.32|13310.11|13190.11|10
1651790890000|2022-05-05 22:48:10|13310.22|13190.22|13310.13|13190.13|13310.44|13190.44|13310.12|13190.12|9
1651790900000|2022-05-05 22:48:20|13310.15|13190.15|13310.88|13190.88|13310.88|13190.88|13310.05|13190.05|6
1651790910000|2022-05-05 22:48:30|13310.89|13190.89|13311.36|13191.36|13311.36|13191.36|13310.89|13190.89|9
1651790920000|2022-05-05 22:48:40|13311.52|13191.52|13312.25|13192.25|13312.25|13192.25|13311.52|13191.52|7
1651790930000|2022-05-05 22:48:50|13312.21|13192.21|13312.62|13192.62|13312.98|13192.98|13312.21|13192.21|7
1651790940000|2022-05-05 22:49:00|13312.83|13192.83|13312.88|13192.88|13313.15|13193.15|13312.81|13192.81|10
1651790950000|2022-05-05 22:49:10|13312.89|13192.89|13312.69|13192.69|13312.89|13192.89|13312.68|13192.68|8
1651790960000|2022-05-05 22:49:20|13312.82|13192.82|13312.83|13192.83|13313.08|13193.08|13312.82|13192.82|6
1651790970000|2022-05-05 22:49:30|13312.8|13192.8|13314.6|13194.6|13314.6|13194.6|13312.8|13192.8|9
1651790980000|2022-05-05 22:49:40|13314.64|13194.64|13315.11|13195.11|13315.23|13195.23|13314.44|13194.44|9
1651790990000|2022-05-05 22:49:50|13315.3|13195.3|13314.85|13194.85|13315.3|13195.3|13314.76|13194.76|7
1651791000000|2022-05-05 22:50:00|13314.77|13194.77|13313.24|13193.24|13314.77|13194.77|13313.24|13193.24|8
1651791010000|2022-05-05 22:50:10|13312.85|13192.85|13311.51|13191.51|13312.85|13192.85|13311.51|13191.51|9
1651791020000|2022-05-05 22:50:20|13311.37|13191.37|13310.67|13190.67|13311.41|13191.41|13310.67|13190.67|7
1651791030000|2022-05-05 22:50:30|13310.57|13190.57|13307.12|13187.12|13310.57|13190.57|13307.12|13187.12|10
1651791040000|2022-05-05 22:50:40|13307.14|13187.14|13306.31|13186.31|13307.14|13187.14|13306.31|13186.31|10
1651791050000|2022-05-05 22:50:50|13306.07|13186.07|13304.72|13184.72|13306.08|13186.08|13304.66|13184.66|9
1651791060000|2022-05-05 22:51:00|13304.76|13184.76|13304.28|13184.28|13304.76|13184.76|13303.82|13183.82|9
1651791070000|2022-05-05 22:51:10|13304.45|13184.45|13305.04|13185.04|13305.04|13185.04|13304.28|13184.28|8
1651791080000|2022-05-05 22:51:20|13305.02|13185.02|13305.12|13185.12|13305.16|13185.16|13305.02|13185.02|4
1651791090000|2022-05-05 22:51:30|13305.05|13185.05|13305.54|13185.54|13305.57|13185.57|13305.04|13185.04|8
1651791100000|2022-05-05 22:51:40|13305.46|13185.46|13305.84|13185.84|13305.86|13185.86|13305.46|13185.46|7
1651791110000|2022-05-05 22:51:50|13305.76|13185.76|13303.29|13183.29|13305.76|13185.76|13303.29|13183.29|10
1651791120000|2022-05-05 22:52:00|13302.85|13182.85|13297.97|13177.97|13302.85|13182.85|13297.97|13177.97|10
1651791130000|2022-05-05 22:52:10|13297.07|13177.07|13291.71|13171.71|13297.07|13177.07|13291.71|13171.71|10
1651791140000|2022-05-05 22:52:20|13291.87|13171.87|13292.3|13172.3|13292.5|13172.5|13291.13|13171.13|10
1651791150000|2022-05-05 22:52:30|13292.74|13172.74|13295.22|13175.22|13295.22|13175.22|13292.74|13172.74|10
1651791160000|2022-05-05 22:52:40|13295.47|13175.47|13295.39|13175.39|13296.13|13176.13|13295.39|13175.39|10
1651791170000|2022-05-05 22:52:50|13295.37|13175.37|13295.45|13175.45|13295.63|13175.63|13295.15|13175.15|9
1651791180000|2022-05-05 22:53:00|13295.77|13175.77|13297.72|13177.72|13297.72|13177.72|13295.77|13175.77|10
1651791190000|2022-05-05 22:53:10|13298.1|13178.1|13298.52|13178.52|13299.24|13179.24|13298.1|13178.1|10
1651791200000|2022-05-05 22:53:20|13298.35|13178.35|13298.31|13178.31|13298.62|13178.62|13298.31|13178.31|9
1651791210000|2022-05-05 22:53:30|13298.36|13178.36|13295.52|13175.52|13298.36|13178.36|13295.16|13175.16|9
1651791220000|2022-05-05 22:53:40|13295.46|13175.46|13296.82|13176.82|13296.82|13176.82|13295.46|13175.46|9
1651791230000|2022-05-05 22:53:50|13296.55|13176.55|13296.9|13176.9|13297.38|13177.38|13296.55|13176.55|10
1651791240000|2022-05-05 22:54:00|13296.96|13176.96|13296.06|13176.06|13297.65|13177.65|13296.06|13176.06|10
1651791250000|2022-05-05 22:54:10|13295.25|13175.25|13286.43|13166.43|13295.25|13175.25|13286.43|13166.43|10
1651791260000|2022-05-05 22:54:20|13285.9|13165.9|13284.45|13164.45|13286.16|13166.16|13284.45|13164.45|10
1651791270000|2022-05-05 22:54:30|13283.81|13163.81|13280.63|13160.63|13283.9|13163.9|13280.63|13160.63|10
1651791280000|2022-05-05 22:54:40|13280.66|13160.66|13279.68|13159.68|13280.95|13160.95|13279.68|13159.68|10
1651791290000|2022-05-05 22:54:50|13279.78|13159.78|13278.56|13158.56|13279.78|13159.78|13278.55|13158.55|10
1651791300000|2022-05-05 22:55:00|13279.01|13159.01|13279.23|13159.23|13279.23|13159.23|13278.59|13158.59|10
1651791310000|2022-05-05 22:55:10|13279.17|13159.17|13278.87|13158.87|13279.69|13159.69|13278.67|13158.67|9
1651791320000|2022-05-05 22:55:20|13279.08|13159.08|13280.35|13160.35|13280.35|13160.35|13279.08|13159.08|10
1651791330000|2022-05-05 22:55:30|13280.8|13160.8|13281.69|13161.69|13281.86|13161.86|13280.67|13160.67|10
1651791340000|2022-05-05 22:55:40|13281.68|13161.68|13282.21|13162.21|13282.31|13162.31|13281.59|13161.59|10
1651791350000|2022-05-05 22:55:50|13282.41|13162.41|13283.5|13163.5|13283.5|13163.5|13282.27|13162.27|10
1651791360000|2022-05-05 22:56:00|13283.57|13163.57|13284.04|13164.04|13284.18|13164.18|13283.57|13163.57|9
1651791370000|2022-05-05 22:56:10|13284.06|13164.06|13284.14|13164.14|13284.62|13164.62|13284.06|13164.06|10
1651791380000|2022-05-05 22:56:20|13284|13164|13282.5|13162.5|13284|13164|13282.45|13162.45|9
1651791390000|2022-05-05 22:56:30|13282.29|13162.29|13281.69|13161.69|13282.43|13162.43|13281.69|13161.69|9
1651791400000|2022-05-05 22:56:40|13281.68|13161.68|13281.11|13161.11|13282.22|13162.22|13280.5|13160.5|10
1651791410000|2022-05-05 22:56:50|13281.25|13161.25|13281.4|13161.4|13281.56|13161.56|13281.2|13161.2|8
1651791420000|2022-05-05 22:57:00|13281.45|13161.45|13281.82|13161.82|13281.82|13161.82|13281.45|13161.45|9
1651791430000|2022-05-05 22:57:10|13281.76|13161.76|13281.76|13161.76|13282|13162|13281.76|13161.76|8
1651791440000|2022-05-05 22:57:20|13281.89|13161.89|13281.44|13161.44|13281.89|13161.89|13281.44|13161.44|9
1651791450000|2022-05-05 22:57:30|13281.38|13161.38|13281.21|13161.21|13281.38|13161.38|13281.15|13161.15|8
1651791460000|2022-05-05 22:57:40|13281.36|13161.36|13281.94|13161.94|13282.01|13162.01|13281.21|13161.21|8
1651791470000|2022-05-05 22:57:50|13281.87|13161.87|13282.6|13162.6|13282.6|13162.6|13281.87|13161.87|10
1651791480000|2022-05-05 22:58:00|13282.77|13162.77|13282.92|13162.92|13282.92|13162.92|13282.67|13162.67|8
1651791490000|2022-05-05 22:58:10|13282.97|13162.97|13282.42|13162.42|13282.97|13162.97|13282.42|13162.42|7
1651791500000|2022-05-05 22:58:20|13282.41|13162.41|13282.39|13162.39|13282.5|13162.5|13281.85|13161.85|9
1651791510000|2022-05-05 22:58:30|13282.23|13162.23|13282.19|13162.19|13282.23|13162.23|13282.05|13162.05|10
1651791520000|2022-05-05 22:58:40|13281.88|13161.88|13282.46|13162.46|13282.46|13162.46|13281.88|13161.88|4
1651791530000|2022-05-05 22:58:50|13282.37|13162.37|13282.71|13162.71|13283.42|13163.42|13282.37|13162.37|10
1651791540000|2022-05-05 22:59:00|13282.34|13162.34|13279.34|13159.34|13282.48|13162.48|13279.29|13159.29|9
1651791550000|2022-05-05 22:59:10|13279.41|13159.41|13276.66|13156.66|13279.41|13159.41|13276.66|13156.66|10
1651791560000|2022-05-05 22:59:20|13276.68|13156.68|13274.4|13154.4|13276.68|13156.68|13274.4|13154.4|10
1651791570000|2022-05-05 22:59:30|13275.38|13155.38|13274.49|13154.49|13275.38|13155.38|13273.51|13153.51|10
1651791580000|2022-05-05 22:59:40|13274.09|13154.09|13274.63|13154.63|13274.77|13154.77|13273.92|13153.92|10
1651791590000|2022-05-05 22:59:50|13274.6|13154.6|13275.71|13155.71|13275.71|13155.71|13274.38|13154.38|10
1651791600000|2022-05-05 23:00:00|13275.88|13155.88|13277.24|13157.24|13277.24|13157.24|13275.88|13155.88|10
1651791610000|2022-05-05 23:00:10|13277.14|13157.14|13278.4|13158.4|13278.4|13158.4|13277.07|13157.07|9
1651791620000|2022-05-05 23:00:20|13278.44|13158.44|13280.07|13160.07|13280.07|13160.07|13278.4|13158.4|10
1651791630000|2022-05-05 23:00:30|13280.02|13160.02|13280.64|13160.64|13280.64|13160.64|13280.02|13160.02|10
1651791640000|2022-05-05 23:00:40|13280.42|13160.42|13280.71|13160.71|13280.91|13160.91|13280.42|13160.42|9
1651791650000|2022-05-05 23:00:50|13280.86|13160.86|13279.83|13159.83|13281.12|13161.12|13279.43|13159.43|8
1651791660000|2022-05-05 23:01:00|13279.75|13159.75|13279.01|13159.01|13280.45|13160.45|13278.99|13158.99|10
1651791670000|2022-05-05 23:01:10|13279.36|13159.36|13278.1|13158.1|13279.36|13159.36|13277.94|13157.94|10
1651791680000|2022-05-05 23:01:20|13278|13158|13278.55|13158.55|13278.74|13158.74|13276.93|13156.93|10
1651791690000|2022-05-05 23:01:30|13278.76|13158.76|13277.23|13157.23|13279.21|13159.21|13277.07|13157.07|10
1651791700000|2022-05-05 23:01:40|13277.21|13157.21|13280.45|13160.45|13280.45|13160.45|13276.88|13156.88|10
1651791710000|2022-05-05 23:01:50|13280.95|13160.95|13284.24|13164.24|13284.24|13164.24|13280.95|13160.95|10
1651791720000|2022-05-05 23:02:00|13284.33|13164.33|13286.8|13166.8|13286.82|13166.82|13284.33|13164.33|10
1651791730000|2022-05-05 23:02:10|13287.05|13167.05|13290.13|13170.13|13290.74|13170.74|13286.98|13166.98|10
1651791740000|2022-05-05 23:02:20|13289.95|13169.95|13290.91|13170.91|13290.94|13170.94|13289.95|13169.95|8
1651791750000|2022-05-05 23:02:30|13291.49|13171.49|13292.24|13172.24|13293.08|13173.08|13291.49|13171.49|10
1651791760000|2022-05-05 23:02:40|13292.21|13172.21|13293.3|13173.3|13293.3|13173.3|13292.15|13172.15|10
1651791770000|2022-05-05 23:02:50|13292.83|13172.83|13294.29|13174.29|13294.34|13174.34|13292.83|13172.83|10
1651791780000|2022-05-05 23:03:00|13294.37|13174.37|13295.38|13175.38|13295.38|13175.38|13294.21|13174.21|9
1651791790000|2022-05-05 23:03:10|13295.97|13175.97|13299.28|13179.28|13299.28|13179.28|13295.97|13175.97|9
1651791800000|2022-05-05 23:03:20|13299.13|13179.13|13300.55|13180.55|13300.55|13180.55|13299.03|13179.03|9
1651791810000|2022-05-05 23:03:30|13300.47|13180.47|13300.93|13180.93|13300.93|13180.93|13300.04|13180.04|10
1651791820000|2022-05-05 23:03:40|13300.97|13180.97|13301.42|13181.42|13301.42|13181.42|13300.91|13180.91|10
1651791830000|2022-05-05 23:03:50|13301.43|13181.43|13301.61|13181.61|13301.61|13181.61|13301.21|13181.21|10
1651791840000|2022-05-05 23:04:00|13302.09|13182.09|13302.7|13182.7|13302.7|13182.7|13302.09|13182.09|9
1651791850000|2022-05-05 23:04:10|13302.67|13182.67|13302.65|13182.65|13302.83|13182.83|13302.49|13182.49|10
1651791860000|2022-05-05 23:04:20|13302.8|13182.8|13305.01|13185.01|13305.01|13185.01|13302.79|13182.79|9
1651791870000|2022-05-05 23:04:30|13305.26|13185.26|13305.12|13185.12|13305.83|13185.83|13305.12|13185.12|7
1651791880000|2022-05-05 23:04:40|13305.09|13185.09|13304.19|13184.19|13305.12|13185.12|13304.14|13184.14|9
1651791890000|2022-05-05 23:04:50|13304.13|13184.13|13302.42|13182.42|13304.13|13184.13|13302.41|13182.41|9
1651791900000|2022-05-05 23:05:00|13302.31|13182.31|13301.5|13181.5|13302.31|13182.31|13301.48|13181.48|7
1651791910000|2022-05-05 23:05:10|13301.85|13181.85|13301.97|13181.97|13301.97|13181.97|13301.8|13181.8|7
1651791920000|2022-05-05 23:05:20|13302.17|13182.17|13301.67|13181.67|13302.62|13182.62|13301.67|13181.67|8
1651791930000|2022-05-05 23:05:30|13301.91|13181.91|13301.91|13181.91|13302.09|13182.09|13301.69|13181.69|8
1651791940000|2022-05-05 23:05:40|13302.15|13182.15|13302.75|13182.75|13302.99|13182.99|13302.12|13182.12|10
1651791950000|2022-05-05 23:05:50|13302.71|13182.71|13302.51|13182.51|13303.09|13183.09|13302.36|13182.36|10
1651791960000|2022-05-05 23:06:00|13302.36|13182.36|13302.49|13182.49|13302.49|13182.49|13301.89|13181.89|8
1651791970000|2022-05-05 23:06:10|13302.87|13182.87|13304.4|13184.4|13304.4|13184.4|13302.56|13182.56|9
1651791980000|2022-05-05 23:06:20|13304.45|13184.45|13307.4|13187.4|13307.4|13187.4|13304.45|13184.45|10
1651791990000|2022-05-05 23:06:30|13307.33|13187.33|13307.63|13187.63|13307.89|13187.89|13307.33|13187.33|9
1651792000000|2022-05-05 23:06:40|13307.84|13187.84|13308.12|13188.12|13308.12|13188.12|13307.84|13187.84|7
1651792010000|2022-05-05 23:06:50|13308.15|13188.15|13308.19|13188.19|13308.33|13188.33|13307.93|13187.93|7
1651792020000|2022-05-05 23:07:00|13308.28|13188.28|13307.33|13187.33|13308.28|13188.28|13307.33|13187.33|7
1651792030000|2022-05-05 23:07:10|13307.34|13187.34|13308.58|13188.58|13308.58|13188.58|13306.88|13186.88|10
1651792040000|2022-05-05 23:07:20|13308.76|13188.76|13310.25|13190.25|13310.25|13190.25|13308.74|13188.74|10
1651792050000|2022-05-05 23:07:30|13310.63|13190.63|13314.14|13194.14|13314.14|13194.14|13310.63|13190.63|10
1651792060000|2022-05-05 23:07:40|13314.81|13194.81|13318.86|13198.86|13318.86|13198.86|13314.81|13194.81|10
1651792070000|2022-05-05 23:07:50|13319.13|13199.13|13324.35|13204.35|13324.35|13204.35|13319.13|13199.13|10
1651792080000|2022-05-05 23:08:00|13325.19|13205.19|13327.07|13207.07|13327.07|13207.07|13325.19|13205.19|10
1651792090000|2022-05-05 23:08:10|13328.64|13208.64|13331.11|13211.11|13331.11|13211.11|13328.6|13208.6|10
1651792100000|2022-05-05 23:08:20|13331.55|13211.55|13334.49|13214.49|13334.49|13214.49|13331.55|13211.55|10
1651792110000|2022-05-05 23:08:30|13334.46|13214.46|13334.44|13214.44|13334.53|13214.53|13334.22|13214.22|9
1651792120000|2022-05-05 23:08:40|13334.34|13214.34|13335.93|13215.93|13336.08|13216.08|13334.34|13214.34|9
1651792130000|2022-05-05 23:08:50|13335.95|13215.95|13335.93|13215.93|13336.06|13216.06|13335.49|13215.49|10
1651792140000|2022-05-05 23:09:00|13335.96|13215.96|13336.84|13216.84|13336.84|13216.84|13335.82|13215.82|10
1651792150000|2022-05-05 23:09:10|13337.64|13217.64|13339.18|13219.18|13339.18|13219.18|13337.63|13217.63|10
1651792160000|2022-05-05 23:09:20|13339.38|13219.38|13341.49|13221.49|13341.49|13221.49|13339.36|13219.36|10
1651792170000|2022-05-05 23:09:30|13341.94|13221.94|13344.11|13224.11|13344.11|13224.11|13341.94|13221.94|10
1651792180000|2022-05-05 23:09:40|13344.1|13224.1|13345.7|13225.7|13345.7|13225.7|13344.1|13224.1|10
1651792190000|2022-05-05 23:09:50|13345.87|13225.87|13348.96|13228.96|13349.02|13229.02|13345.87|13225.87|10
1651792200000|2022-05-05 23:10:00|13349.02|13229.02|13352.42|13232.42|13352.42|13232.42|13349.02|13229.02|9
1651792210000|2022-05-05 23:10:10|13352.6|13232.6|13352.54|13232.54|13353.02|13233.02|13351.92|13231.92|10
1651792220000|2022-05-05 23:10:20|13353.28|13233.28|13354.49|13234.49|13354.99|13234.99|13353.28|13233.28|10
1651792230000|2022-05-05 23:10:30|13354.74|13234.74|13354.33|13234.33|13355.09|13235.09|13354.33|13234.33|10
1651792240000|2022-05-05 23:10:40|13354.11|13234.11|13352.77|13232.77|13354.11|13234.11|13352.55|13232.55|10
1651792250000|2022-05-05 23:10:50|13352.06|13232.06|13349.02|13229.02|13352.06|13232.06|13349.02|13229.02|10
1651792260000|2022-05-05 23:11:00|13348.43|13228.43|13340.17|13220.17|13348.43|13228.43|13340.17|13220.17|9
1651792270000|2022-05-05 23:11:10|13339.62|13219.62|13336.31|13216.31|13339.62|13219.62|13335.86|13215.86|10
1651792280000|2022-05-05 23:11:20|13335.91|13215.91|13333.91|13213.91|13335.91|13215.91|13333.91|13213.91|10
1651792290000|2022-05-05 23:11:30|13333.85|13213.85|13333.64|13213.64|13334.27|13214.27|13333.4|13213.4|10
1651792300000|2022-05-05 23:11:40|13333.68|13213.68|13333.32|13213.32|13333.93|13213.93|13333.3|13213.3|10
1651792310000|2022-05-05 23:11:50|13333.23|13213.23|13332.82|13212.82|13333.51|13213.51|13332.41|13212.41|10
1651792320000|2022-05-05 23:12:00|13332.83|13212.83|13333.48|13213.48|13333.59|13213.59|13332.83|13212.83|10
1651792330000|2022-05-05 23:12:10|13333.28|13213.28|13333.66|13213.66|13333.76|13213.76|13333.28|13213.28|10
1651792340000|2022-05-05 23:12:20|13333.64|13213.64|13333.9|13213.9|13333.99|13213.99|13333.54|13213.54|10
1651792350000|2022-05-05 23:12:30|13333.94|13213.94|13333.76|13213.76|13334.14|13214.14|13333.65|13213.65|9
1651792360000|2022-05-05 23:12:40|13333.41|13213.41|13333.11|13213.11|13333.41|13213.41|13333.05|13213.05|9
1651792370000|2022-05-05 23:12:50|13333.28|13213.28|13333.22|13213.22|13333.28|13213.28|13332.91|13212.91|10
1651792380000|2022-05-05 23:13:00|13333.23|13213.23|13332.37|13212.37|13333.23|13213.23|13332.32|13212.32|8
1651792390000|2022-05-05 23:13:10|13331.71|13211.71|13328.52|13208.52|13331.71|13211.71|13328.52|13208.52|9
1651792400000|2022-05-05 23:13:20|13328.22|13208.22|13327.08|13207.08|13328.22|13208.22|13327.03|13207.03|10
1651792410000|2022-05-05 23:13:30|13327.1|13207.1|13328.82|13208.82|13328.89|13208.89|13327.1|13207.1|10
1651792420000|2022-05-05 23:13:40|13328.64|13208.64|13328.31|13208.31|13329.17|13209.17|13328.15|13208.15|9
1651792430000|2022-05-05 23:13:50|13328.64|13208.64|13328.97|13208.97|13329.15|13209.15|13328.35|13208.35|10
1651792440000|2022-05-05 23:14:00|13329.06|13209.06|13329.08|13209.08|13330.13|13210.13|13329.06|13209.06|10
1651792450000|2022-05-05 23:14:10|13329.19|13209.19|13327.81|13207.81|13329.27|13209.27|13327.81|13207.81|9
1651792460000|2022-05-05 23:14:20|13327.74|13207.74|13328|13208|13328|13208|13326.66|13206.66|10
1651792470000|2022-05-05 23:14:30|13328.03|13208.03|13344.44|13224.44|13344.44|13224.44|13326.43|13206.43|10
1651792480000|2022-05-05 23:14:40|13344.93|13224.93|13367.33|13247.33|13367.33|13247.33|13344.93|13224.93|10
1651792490000|2022-05-05 23:14:50|13368.29|13248.29|13370.15|13250.15|13372.3|13252.3|13367.94|13247.94|10
1651792500000|2022-05-05 23:15:00|13371.5|13251.5|13370.78|13250.78|13371.64|13251.64|13370.78|13250.78|10
1651792510000|2022-05-05 23:15:10|13370.16|13250.16|13366.23|13246.23|13370.16|13250.16|13366|13246|10
1651792520000|2022-05-05 23:15:20|13366.28|13246.28|13369.75|13249.75|13369.75|13249.75|13366.16|13246.16|10
1651792530000|2022-05-05 23:15:30|13370.46|13250.46|13376.38|13256.38|13376.92|13256.92|13370.46|13250.46|10
1651792540000|2022-05-05 23:15:40|13376.56|13256.56|13377.01|13257.01|13377.07|13257.07|13376.56|13256.56|9
1651792550000|2022-05-05 23:15:50|13377.1|13257.1|13377.29|13257.29|13377.37|13257.37|13376.66|13256.66|10
1651792560000|2022-05-05 23:16:00|13377|13257|13374.98|13254.98|13377|13257|13374.98|13254.98|10
1651792570000|2022-05-05 23:16:10|13374.92|13254.92|13374.16|13254.16|13374.92|13254.92|13374.03|13254.03|10
1651792580000|2022-05-05 23:16:20|13373.16|13253.16|13373.73|13253.73|13373.73|13253.73|13371.98|13251.98|9
1651792590000|2022-05-05 23:16:30|13373.66|13253.66|13376.73|13256.73|13376.73|13256.73|13373.31|13253.31|9
1651792600000|2022-05-05 23:16:40|13376.67|13256.67|13382.23|13262.23|13382.23|13262.23|13376.67|13256.67|10
1651792610000|2022-05-05 23:16:50|13382.33|13262.33|13382.99|13262.99|13383.22|13263.22|13382.33|13262.33|10
1651792620000|2022-05-05 23:17:00|13383.15|13263.15|13383.15|13263.15|13383.15|13263.15|13383.15|13263.15|1
1651792980000|2022-05-05 23:23:00|13335.39|13215.39|13335.24|13215.24|13335.5|13215.5|13335.24|13215.24|8
1651792990000|2022-05-05 23:23:10|13335.15|13215.15|13334.81|13214.81|13335.15|13215.15|13334.81|13214.81|9
1651793000000|2022-05-05 23:23:20|13334.73|13214.73|13334.89|13214.89|13334.93|13214.93|13334.14|13214.14|10
1651793010000|2022-05-05 23:23:30|13334.88|13214.88|13334.21|13214.21|13334.89|13214.89|13333.67|13213.67|10
1651793020000|2022-05-05 23:23:40|13334.38|13214.38|13334.18|13214.18|13334.65|13214.65|13334.04|13214.04|10
1651793030000|2022-05-05 23:23:50|13334.31|13214.31|13334.57|13214.57|13334.88|13214.88|13334.31|13214.31|8
1651793040000|2022-05-05 23:24:00|13334.97|13214.97|13337.33|13217.33|13337.33|13217.33|13334.97|13214.97|9
1651793050000|2022-05-05 23:24:10|13337.93|13217.93|13339.05|13219.05|13339.33|13219.33|13337.93|13217.93|10
1651793060000|2022-05-05 23:24:20|13339.97|13219.97|13341.18|13221.18|13341.18|13221.18|13339.49|13219.49|9
1651793070000|2022-05-05 23:24:30|13341.39|13221.39|13342.03|13222.03|13342.4|13222.4|13341|13221|10
1651793080000|2022-05-05 23:24:40|13342.85|13222.85|13346.32|13226.32|13346.52|13226.52|13342.85|13222.85|10
1651793090000|2022-05-05 23:24:50|13345.91|13225.91|13344.5|13224.5|13345.91|13225.91|13344.5|13224.5|10
1651793100000|2022-05-05 23:25:00|13344.58|13224.58|13341.09|13221.09|13344.62|13224.62|13341.09|13221.09|10
1651793110000|2022-05-05 23:25:10|13341.17|13221.17|13339|13219|13341.17|13221.17|13339|13219|10
1651793120000|2022-05-05 23:25:20|13339.27|13219.27|13336.5|13216.5|13339.27|13219.27|13336.5|13216.5|10
1651793130000|2022-05-05 23:25:30|13336.75|13216.75|13337.27|13217.27|13337.27|13217.27|13336.72|13216.72|10
1651793140000|2022-05-05 23:25:40|13337.42|13217.42|13338.99|13218.99|13338.99|13218.99|13337.28|13217.28|10
1651793150000|2022-05-05 23:25:50|13339.34|13219.34|13342.59|13222.59|13342.59|13222.59|13339.18|13219.18|9
1651793160000|2022-05-05 23:26:00|13343.23|13223.23|13346.05|13226.05|13346.37|13226.37|13343.23|13223.23|10
1651793170000|2022-05-05 23:26:10|13346.4|13226.4|13348.54|13228.54|13348.87|13228.87|13346.4|13226.4|10
1651793180000|2022-05-05 23:26:20|13348.17|13228.17|13348.86|13228.86|13348.86|13228.86|13348.17|13228.17|8
1651793190000|2022-05-05 23:26:30|13348.85|13228.85|13352.07|13232.07|13352.07|13232.07|13348.85|13228.85|10
1651793200000|2022-05-05 23:26:40|13352.34|13232.34|13353.57|13233.57|13353.57|13233.57|13352.34|13232.34|9
1651793210000|2022-05-05 23:26:50|13353.56|13233.56|13354.13|13234.13|13354.17|13234.17|13353.22|13233.22|10
1651793220000|2022-05-05 23:27:00|13354.12|13234.12|13353.49|13233.49|13354.12|13234.12|13353.49|13233.49|9
1651793230000|2022-05-05 23:27:10|13353.32|13233.32|13352.07|13232.07|13353.37|13233.37|13352.03|13232.03|9
1651793240000|2022-05-05 23:27:20|13352.23|13232.23|13352.96|13232.96|13352.96|13232.96|13351.45|13231.45|10
1651793250000|2022-05-05 23:27:30|13353.36|13233.36|13356.11|13236.11|13356.11|13236.11|13353.28|13233.28|9
1651793260000|2022-05-05 23:27:40|13356.33|13236.33|13355.26|13235.26|13356.33|13236.33|13355.26|13235.26|8
1651793270000|2022-05-05 23:27:50|13355.23|13235.23|13355.6|13235.6|13355.69|13235.69|13354.84|13234.84|10
1651793280000|2022-05-05 23:28:00|13355.16|13235.16|13354.55|13234.55|13355.16|13235.16|13354.55|13234.55|7
1651793290000|2022-05-05 23:28:10|13354.87|13234.87|13354.15|13234.15|13355.04|13235.04|13354.07|13234.07|9
1651793300000|2022-05-05 23:28:20|13353.95|13233.95|13353.46|13233.46|13354.02|13234.02|13353.42|13233.42|10
1651793310000|2022-05-05 23:28:30|13353.68|13233.68|13352.43|13232.43|13353.68|13233.68|13352.43|13232.43|10
1651793320000|2022-05-05 23:28:40|13352.62|13232.62|13352.77|13232.77|13352.77|13232.77|13352.23|13232.23|9
1651793330000|2022-05-05 23:28:50|13353.06|13233.06|13353.62|13233.62|13353.62|13233.62|13353.06|13233.06|7
1651793340000|2022-05-05 23:29:00|13353.93|13233.93|13355.15|13235.15|13355.15|13235.15|13353.93|13233.93|7
1651793350000|2022-05-05 23:29:10|13355.2|13235.2|13355.8|13235.8|13355.8|13235.8|13355.01|13235.01|9
1651793360000|2022-05-05 23:29:20|13355.88|13235.88|13357.03|13237.03|13357.03|13237.03|13355.88|13235.88|10
1651793370000|2022-05-05 23:29:30|13356.99|13236.99|13356.64|13236.64|13357.2|13237.2|13356.64|13236.64|9
1651793380000|2022-05-05 23:29:40|13356.68|13236.68|13355.82|13235.82|13356.68|13236.68|13355.82|13235.82|8
1651793390000|2022-05-05 23:29:50|13355.81|13235.81|13355.74|13235.74|13355.81|13235.81|13355.69|13235.69|6
1651793400000|2022-05-05 23:30:00|13356.31|13236.31|13355.65|13235.65|13356.31|13236.31|13355.65|13235.65|9
1651793410000|2022-05-05 23:30:10|13355.58|13235.58|13351.85|13231.85|13355.59|13235.59|13351.85|13231.85|9
1651793420000|2022-05-05 23:30:20|13351.77|13231.77|13348.36|13228.36|13351.77|13231.77|13348.36|13228.36|10
1651793430000|2022-05-05 23:30:30|13347.61|13227.61|13345.83|13225.83|13347.61|13227.61|13345.47|13225.47|9
1651793440000|2022-05-05 23:30:40|13345.87|13225.87|13346.94|13226.94|13346.94|13226.94|13345.72|13225.72|9
1651793450000|2022-05-05 23:30:50|13348.19|13228.19|13350.63|13230.63|13350.63|13230.63|13348.19|13228.19|8
1651793460000|2022-05-05 23:31:00|13350.66|13230.66|13351.93|13231.93|13352.25|13232.25|13350.66|13230.66|10
1651793470000|2022-05-05 23:31:10|13352.18|13232.18|13353.38|13233.38|13353.38|13233.38|13352.18|13232.18|10
1651793480000|2022-05-05 23:31:20|13353.84|13233.84|13356.37|13236.37|13356.37|13236.37|13353.84|13233.84|10
1651793490000|2022-05-05 23:31:30|13356.84|13236.84|13359.09|13239.09|13359.09|13239.09|13356.84|13236.84|9
1651793500000|2022-05-05 23:31:40|13359.05|13239.05|13359.45|13239.45|13359.47|13239.47|13358.98|13238.98|10
1651793510000|2022-05-05 23:31:50|13359.34|13239.34|13358.46|13238.46|13359.34|13239.34|13358.46|13238.46|6
1651793520000|2022-05-05 23:32:00|13358.18|13238.18|13359.81|13239.81|13359.81|13239.81|13357.65|13237.65|10
1651793530000|2022-05-05 23:32:10|13360.5|13240.5|13361.08|13241.08|13361.37|13241.37|13360.5|13240.5|10
1651793540000|2022-05-05 23:32:20|13360.82|13240.82|13359.94|13239.94|13361.01|13241.01|13359.57|13239.57|9
1651793550000|2022-05-05 23:32:30|13359.92|13239.92|13359.94|13239.94|13360.26|13240.26|13359.9|13239.9|8
1651793560000|2022-05-05 23:32:40|13359.57|13239.57|13358.71|13238.71|13359.57|13239.57|13358.6|13238.6|10
1651793570000|2022-05-05 23:32:50|13358.42|13238.42|13358.83|13238.83|13358.98|13238.98|13358.23|13238.23|8
1651793580000|2022-05-05 23:33:00|13358.79|13238.79|13358.57|13238.57|13358.79|13238.79|13357.95|13237.95|9
1651793590000|2022-05-05 23:33:10|13359.01|13239.01|13360.13|13240.13|13360.13|13240.13|13359.01|13239.01|10
1651793600000|2022-05-05 23:33:20|13360.27|13240.27|13361.94|13241.94|13361.94|13241.94|13360.27|13240.27|10
1651793610000|2022-05-05 23:33:30|13362.11|13242.11|13362.2|13242.2|13362.44|13242.44|13362.11|13242.11|10
1651793620000|2022-05-05 23:33:40|13362.11|13242.11|13363.27|13243.27|13363.27|13243.27|13361.53|13241.53|10
1651793630000|2022-05-05 23:33:50|13362.83|13242.83|13361.83|13241.83|13362.93|13242.93|13361.83|13241.83|9
1651793640000|2022-05-05 23:34:00|13361.57|13241.57|13361.19|13241.19|13361.57|13241.57|13361.19|13241.19|7
1651793650000|2022-05-05 23:34:10|13361.29|13241.29|13360.81|13240.81|13361.29|13241.29|13360.76|13240.76|8
1651793660000|2022-05-05 23:34:20|13360.9|13240.9|13357.82|13237.82|13360.9|13240.9|13357.77|13237.77|10
1651793670000|2022-05-05 23:34:30|13357.26|13237.26|13355.15|13235.15|13357.26|13237.26|13355.15|13235.15|9
1651793680000|2022-05-05 23:34:40|13354.52|13234.52|13354.62|13234.62|13354.64|13234.64|13353.72|13233.72|10
1651793690000|2022-05-05 23:34:50|13354.41|13234.41|13354.09|13234.09|13354.41|13234.41|13354.09|13234.09|8
1651793700000|2022-05-05 23:35:00|13354.18|13234.18|13352.55|13232.55|13354.18|13234.18|13352.55|13232.55|6
1651793710000|2022-05-05 23:35:10|13352.47|13232.47|13351.1|13231.1|13352.47|13232.47|13351.1|13231.1|9
1651793720000|2022-05-05 23:35:20|13351.02|13231.02|13347.28|13227.28|13351.02|13231.02|13347.28|13227.28|10
1651793730000|2022-05-05 23:35:30|13346.86|13226.86|13346.12|13226.12|13346.97|13226.97|13345.76|13225.76|10
1651793740000|2022-05-05 23:35:40|13345.84|13225.84|13346.62|13226.62|13346.62|13226.62|13345.84|13225.84|9
1651793750000|2022-05-05 23:35:50|13346.37|13226.37|13346.63|13226.63|13346.77|13226.77|13346.37|13226.37|8
1651793760000|2022-05-05 23:36:00|13346.61|13226.61|13346.39|13226.39|13346.73|13226.73|13346.39|13226.39|10
1651793770000|2022-05-05 23:36:10|13346.86|13226.86|13348.63|13228.63|13348.63|13228.63|13346.57|13226.57|10
1651793780000|2022-05-05 23:36:20|13349.22|13229.22|13351.39|13231.39|13351.39|13231.39|13349.22|13229.22|10
1651793790000|2022-05-05 23:36:30|13351.41|13231.41|13352.8|13232.8|13352.8|13232.8|13351.34|13231.34|10
1651793800000|2022-05-05 23:36:40|13352.59|13232.59|13352.41|13232.41|13352.59|13232.59|13352.28|13232.28|10
1651793810000|2022-05-05 23:36:50|13352.56|13232.56|13352.48|13232.48|13352.56|13232.56|13352.22|13232.22|9
1651793820000|2022-05-05 23:37:00|13352.36|13232.36|13352.57|13232.57|13352.57|13232.57|13352.07|13232.07|10
1651793830000|2022-05-05 23:37:10|13352.83|13232.83|13353.72|13233.72|13353.78|13233.78|13352.83|13232.83|9
1651793840000|2022-05-05 23:37:20|13353.85|13233.85|13354.52|13234.52|13354.52|13234.52|13353.85|13233.85|7
1651793850000|2022-05-05 23:37:30|13354.8|13234.8|13354.89|13234.89|13354.89|13234.89|13354.75|13234.75|5
1651793860000|2022-05-05 23:37:40|13354.7|13234.7|13355.01|13235.01|13355.04|13235.04|13354.7|13234.7|9
1651793870000|2022-05-05 23:37:50|13354.9|13234.9|13355.35|13235.35|13355.35|13235.35|13354.75|13234.75|10
1651793880000|2022-05-05 23:38:00|13355.71|13235.71|13356.1|13236.1|13356.1|13236.1|13355.26|13235.26|9
1651793890000|2022-05-05 23:38:10|13356.12|13236.12|13357.43|13237.43|13357.43|13237.43|13356.12|13236.12|9
1651793900000|2022-05-05 23:38:20|13357.66|13237.66|13357.29|13237.29|13357.75|13237.75|13357.29|13237.29|8
1651793910000|2022-05-05 23:38:30|13356.86|13236.86|13355.93|13235.93|13356.86|13236.86|13355.93|13235.93|8
1651793920000|2022-05-05 23:38:40|13355.71|13235.71|13353.87|13233.87|13355.71|13235.71|13353.5|13233.5|10
1651793930000|2022-05-05 23:38:50|13353.04|13233.04|13352.88|13232.88|13353.35|13233.35|13352.71|13232.71|10
1651793940000|2022-05-05 23:39:00|13353.45|13233.45|13356.01|13236.01|13356.01|13236.01|13353.45|13233.45|10
1651793950000|2022-05-05 23:39:10|13356.28|13236.28|13356.24|13236.24|13356.59|13236.59|13356.21|13236.21|9
1651793960000|2022-05-05 23:39:20|13356.36|13236.36|13356.18|13236.18|13356.36|13236.36|13356.07|13236.07|8
1651793970000|2022-05-05 23:39:30|13356.19|13236.19|13354.05|13234.05|13356.19|13236.19|13354.05|13234.05|9
1651793980000|2022-05-05 23:39:40|13354.02|13234.02|13354.1|13234.1|13354.1|13234.1|13353.5|13233.5|10
1651793990000|2022-05-05 23:39:50|13353.84|13233.84|13353.06|13233.06|13354.03|13234.03|13353.06|13233.06|10
1651794000000|2022-05-05 23:40:00|13353.05|13233.05|13349.92|13229.92|13353.05|13233.05|13349.92|13229.92|9
1651794010000|2022-05-05 23:40:10|13349.75|13229.75|13346|13226|13349.75|13229.75|13346|13226|10
1651794020000|2022-05-05 23:40:20|13345.87|13225.87|13342.9|13222.9|13345.87|13225.87|13342.9|13222.9|10
1651794030000|2022-05-05 23:40:30|13342.77|13222.77|13341.3|13221.3|13342.77|13222.77|13341.3|13221.3|10
1651794040000|2022-05-05 23:40:40|13340.44|13220.44|13339.74|13219.74|13340.44|13220.44|13339.45|13219.45|10
1651794050000|2022-05-05 23:40:50|13339.98|13219.98|13339.94|13219.94|13340.26|13220.26|13339.94|13219.94|9
1651794060000|2022-05-05 23:41:00|13340.42|13220.42|13342.84|13222.84|13342.84|13222.84|13340.04|13220.04|10
1651794070000|2022-05-05 23:41:10|13342.89|13222.89|13344.26|13224.26|13344.26|13224.26|13342.89|13222.89|10
1651794080000|2022-05-05 23:41:20|13344.49|13224.49|13347.5|13227.5|13347.5|13227.5|13344.49|13224.49|10
1651794090000|2022-05-05 23:41:30|13347.68|13227.68|13348.26|13228.26|13348.34|13228.34|13347.68|13227.68|10
1651794100000|2022-05-05 23:41:40|13347.99|13227.99|13349.27|13229.27|13349.27|13229.27|13347.99|13227.99|9
1651794110000|2022-05-05 23:41:50|13349.25|13229.25|13349.99|13229.99|13350.06|13230.06|13349.1|13229.1|9
1651794120000|2022-05-05 23:42:00|13349.98|13229.98|13349.68|13229.68|13349.98|13229.98|13349.64|13229.64|10
1651794130000|2022-05-05 23:42:10|13349.77|13229.77|13350.73|13230.73|13350.73|13230.73|13349.77|13229.77|10
1651794140000|2022-05-05 23:42:20|13350.71|13230.71|13350.78|13230.78|13350.87|13230.87|13350.62|13230.62|8
1651794150000|2022-05-05 23:42:30|13350.7|13230.7|13350.33|13230.33|13350.7|13230.7|13350.26|13230.26|9
1651794160000|2022-05-05 23:42:40|13350.19|13230.19|13350.23|13230.23|13350.23|13230.23|13349.81|13229.81|9
1651794170000|2022-05-05 23:42:50|13350.25|13230.25|13350.3|13230.3|13350.36|13230.36|13350.21|13230.21|7
1651794180000|2022-05-05 23:43:00|13350.2|13230.2|13349.36|13229.36|13350.2|13230.2|13349.25|13229.25|9
1651794190000|2022-05-05 23:43:10|13349.28|13229.28|13349.35|13229.35|13349.36|13229.36|13349.13|13229.13|9
1651794200000|2022-05-05 23:43:20|13349.84|13229.84|13349.7|13229.7|13349.84|13229.84|13349.56|13229.56|9
1651794210000|2022-05-05 23:43:30|13349.59|13229.59|13349.29|13229.29|13349.59|13229.59|13349.07|13229.07|10
1651794220000|2022-05-05 23:43:40|13349.35|13229.35|13349.09|13229.09|13349.54|13229.54|13349.09|13229.09|8
1651794230000|2022-05-05 23:43:50|13349.3|13229.3|13349.79|13229.79|13349.81|13229.81|13349.3|13229.3|10
1651794240000|2022-05-05 23:44:00|13349.82|13229.82|13350.38|13230.38|13350.38|13230.38|13349.82|13229.82|10
1651794250000|2022-05-05 23:44:10|13350.43|13230.43|13352.3|13232.3|13352.3|13232.3|13350.43|13230.43|10
1651794260000|2022-05-05 23:44:20|13352.42|13232.42|13352.95|13232.95|13352.95|13232.95|13352.42|13232.42|7
1651794270000|2022-05-05 23:44:30|13352.94|13232.94|13352.43|13232.43|13353.03|13233.03|13352.22|13232.22|9
1651794280000|2022-05-05 23:44:40|13352.42|13232.42|13352.19|13232.19|13352.42|13232.42|13352.1|13232.1|9
1651794290000|2022-05-05 23:44:50|13352.08|13232.08|13351.52|13231.52|13352.08|13232.08|13351.52|13231.52|7
1651794300000|2022-05-05 23:45:00|13351.33|13231.33|13350.37|13230.37|13351.33|13231.33|13350.37|13230.37|10
1651794310000|2022-05-05 23:45:10|13350.26|13230.26|13350.24|13230.24|13350.26|13230.26|13348.74|13228.74|10
1651794320000|2022-05-05 23:45:20|13350.04|13230.04|13347.91|13227.91|13350.1|13230.1|13347.6|13227.6|10
1651794330000|2022-05-05 23:45:30|13347.57|13227.57|13345.84|13225.84|13347.57|13227.57|13345.24|13225.24|10
1651794340000|2022-05-05 23:45:40|13345.69|13225.69|13346.16|13226.16|13346.16|13226.16|13345.67|13225.67|10
1651794350000|2022-05-05 23:45:50|13346.08|13226.08|13346.37|13226.37|13346.4|13226.4|13346.08|13226.08|10
1651794360000|2022-05-05 23:46:00|13346.23|13226.23|13345.45|13225.45|13346.38|13226.38|13345.45|13225.45|10
1651794370000|2022-05-05 23:46:10|13345.34|13225.34|13344.38|13224.38|13345.34|13225.34|13344.35|13224.35|10
1651794380000|2022-05-05 23:46:20|13344.06|13224.06|13343.1|13223.1|13344.23|13224.23|13343.1|13223.1|10
1651794390000|2022-05-05 23:46:30|13343.18|13223.18|13343.3|13223.3|13343.62|13223.62|13343.14|13223.14|10
1651794400000|2022-05-05 23:46:40|13343.2|13223.2|13342.05|13222.05|13343.2|13223.2|13341.87|13221.87|10
1651794410000|2022-05-05 23:46:50|13342.03|13222.03|13342.22|13222.22|13342.39|13222.39|13341.65|13221.65|10
1651794420000|2022-05-05 23:47:00|13342.19|13222.19|13343.69|13223.69|13343.69|13223.69|13342.13|13222.13|10
1651794430000|2022-05-05 23:47:10|13343.68|13223.68|13345.21|13225.21|13345.21|13225.21|13343.52|13223.52|10
1651794440000|2022-05-05 23:47:20|13345.58|13225.58|13348.88|13228.88|13349.07|13229.07|13345.58|13225.58|9
1651794450000|2022-05-05 23:47:30|13348.87|13228.87|13349.89|13229.89|13349.89|13229.89|13348.87|13228.87|10
1651794460000|2022-05-05 23:47:40|13350.12|13230.12|13351.81|13231.81|13351.81|13231.81|13350.12|13230.12|10
1651794470000|2022-05-05 23:47:50|13351.8|13231.8|13353.96|13233.96|13354.1|13234.1|13351.79|13231.79|10
1651794480000|2022-05-05 23:48:00|13354.32|13234.32|13357.08|13237.08|13357.2|13237.2|13354.32|13234.32|10
1651794490000|2022-05-05 23:48:10|13357.12|13237.12|13359|13239|13359|13239|13357.12|13237.12|10
1651794500000|2022-05-05 23:48:20|13359.15|13239.15|13359.73|13239.73|13359.73|13239.73|13359.03|13239.03|10
1651794510000|2022-05-05 23:48:30|13359.53|13239.53|13360.34|13240.34|13360.39|13240.39|13359.53|13239.53|10
1651794520000|2022-05-05 23:48:40|13360.29|13240.29|13360.89|13240.89|13360.91|13240.91|13360.29|13240.29|9
1651794530000|2022-05-05 23:48:50|13361.05|13241.05|13360.87|13240.87|13361.05|13241.05|13360.87|13240.87|6
1651794540000|2022-05-05 23:49:00|13360.89|13240.89|13360.88|13240.88|13360.93|13240.93|13360.87|13240.87|5
1651794550000|2022-05-05 23:49:10|13361.08|13241.08|13360.17|13240.17|13361.12|13241.12|13360.17|13240.17|9
1651794560000|2022-05-05 23:49:20|13359.98|13239.98|13360.79|13240.79|13361.07|13241.07|13359.98|13239.98|10
1651794570000|2022-05-05 23:49:30|13360.95|13240.95|13362.11|13242.11|13362.17|13242.17|13360.9|13240.9|10
1651794580000|2022-05-05 23:49:40|13362.13|13242.13|13362.09|13242.09|13362.13|13242.13|13361.97|13241.97|9
1651794590000|2022-05-05 23:49:50|13362.14|13242.14|13361.71|13241.71|13362.14|13242.14|13361.71|13241.71|9
1651794600000|2022-05-05 23:50:00|13361.59|13241.59|13360.47|13240.47|13361.59|13241.59|13359.5|13239.5|10
1651794610000|2022-05-05 23:50:10|13360.03|13240.03|13359.12|13239.12|13360.14|13240.14|13359.1|13239.1|10
1651794620000|2022-05-05 23:50:20|13359.25|13239.25|13358.96|13238.96|13359.29|13239.29|13358.88|13238.88|9
1651794630000|2022-05-05 23:50:30|13359.29|13239.29|13359.73|13239.73|13359.79|13239.79|13359.28|13239.28|9
1651794640000|2022-05-05 23:50:40|13359.71|13239.71|13359.72|13239.72|13359.78|13239.78|13359.56|13239.56|7
1651794650000|2022-05-05 23:50:50|13359.91|13239.91|13361.23|13241.23|13361.23|13241.23|13359.31|13239.31|9
1651794660000|2022-05-05 23:51:00|13361.82|13241.82|13362.68|13242.68|13363.53|13243.53|13361.82|13241.82|10
1651794670000|2022-05-05 23:51:10|13362.71|13242.71|13362.9|13242.9|13363.25|13243.25|13362.69|13242.69|10
1651794680000|2022-05-05 23:51:20|13362.84|13242.84|13362.67|13242.67|13362.96|13242.96|13362.54|13242.54|9
1651794690000|2022-05-05 23:51:30|13362.31|13242.31|13362.84|13242.84|13362.87|13242.87|13362.31|13242.31|7
1651794700000|2022-05-05 23:51:40|13362.88|13242.88|13364.02|13244.02|13364.14|13244.14|13362.88|13242.88|9
1651794710000|2022-05-05 23:51:50|13364.12|13244.12|13364.53|13244.53|13364.53|13244.53|13363.6|13243.6|10
1651794720000|2022-05-05 23:52:00|13364.61|13244.61|13365.47|13245.47|13365.49|13245.49|13364.21|13244.21|8
1651794730000|2022-05-05 23:52:10|13365.43|13245.43|13366.36|13246.36|13366.36|13246.36|13365.33|13245.33|10
1651794740000|2022-05-05 23:52:20|13366.84|13246.84|13367.05|13247.05|13367.05|13247.05|13366.14|13246.14|10
1651794750000|2022-05-05 23:52:30|13367.01|13247.01|13369.51|13249.51|13369.51|13249.51|13367.01|13247.01|10
1651794760000|2022-05-05 23:52:40|13369.89|13249.89|13370.31|13250.31|13370.31|13250.31|13369.84|13249.84|10
1651794770000|2022-05-05 23:52:50|13371.15|13251.15|13371.67|13251.67|13372.03|13252.03|13371.15|13251.15|10
1651794780000|2022-05-05 23:53:00|13371.45|13251.45|13371.88|13251.88|13371.95|13251.95|13371.45|13251.45|9
1651794790000|2022-05-05 23:53:10|13372.26|13252.26|13372.93|13252.93|13372.96|13252.96|13372.2|13252.2|10
1651794800000|2022-05-05 23:53:20|13373.58|13253.58|13374.52|13254.52|13374.62|13254.62|13373.58|13253.58|10
1651794810000|2022-05-05 23:53:30|13374.66|13254.66|13373.47|13253.47|13374.71|13254.71|13373.47|13253.47|10
1651794820000|2022-05-05 23:53:40|13373.25|13253.25|13372.95|13252.95|13373.47|13253.47|13372.8|13252.8|10
1651794830000|2022-05-05 23:53:50|13372.99|13252.99|13373.14|13253.14|13373.29|13253.29|13372.97|13252.97|9
1651794840000|2022-05-05 23:54:00|13373.33|13253.33|13373.21|13253.21|13373.51|13253.51|13373.21|13253.21|9
1651794850000|2022-05-05 23:54:10|13373.67|13253.67|13374.35|13254.35|13374.59|13254.59|13373.66|13253.66|10
1651794860000|2022-05-05 23:54:20|13374.06|13254.06|13374.32|13254.32|13374.43|13254.43|13374.06|13254.06|10
1651794870000|2022-05-05 23:54:30|13374.36|13254.36|13374.02|13254.02|13374.43|13254.43|13373.77|13253.77|10
1651794880000|2022-05-05 23:54:40|13374.01|13254.01|13373.23|13253.23|13374.01|13254.01|13373.23|13253.23|10
1651794890000|2022-05-05 23:54:50|13373.33|13253.33|13373.27|13253.27|13373.33|13253.33|13372.98|13252.98|10
1651794900000|2022-05-05 23:55:00|13373.26|13253.26|13371.82|13251.82|13373.26|13253.26|13371.82|13251.82|10
1651794910000|2022-05-05 23:55:10|13371.1|13251.1|13369.37|13249.37|13371.1|13251.1|13369.37|13249.37|10
1651794920000|2022-05-05 23:55:20|13368.81|13248.81|13367.61|13247.61|13368.81|13248.81|13367.61|13247.61|9
1651794930000|2022-05-05 23:55:30|13367.79|13247.79|13367.87|13247.87|13369.66|13249.66|13367.79|13247.79|10
1651794940000|2022-05-05 23:55:40|13367.66|13247.66|13367.34|13247.34|13368.07|13248.07|13367.34|13247.34|10
1651794950000|2022-05-05 23:55:50|13367.73|13247.73|13369.93|13249.93|13369.93|13249.93|13366.64|13246.64|9
1651794960000|2022-05-05 23:56:00|13369.47|13249.47|13370.06|13250.06|13371.03|13251.03|13369.47|13249.47|10
1651794970000|2022-05-05 23:56:10|13370.14|13250.14|13369.88|13249.88|13370.94|13250.94|13369.87|13249.87|10
1651794980000|2022-05-05 23:56:20|13369.87|13249.87|13368.7|13248.7|13369.89|13249.89|13368.36|13248.36|9
1651794990000|2022-05-05 23:56:30|13368.59|13248.59|13368.01|13248.01|13368.59|13248.59|13367.59|13247.59|9
1651795000000|2022-05-05 23:56:40|13367.42|13247.42|13368.04|13248.04|13368.04|13248.04|13367.42|13247.42|9
1651795010000|2022-05-05 23:56:50|13368.05|13248.05|13367.56|13247.56|13368.05|13248.05|13367.48|13247.48|9
1651795020000|2022-05-05 23:57:00|13367.51|13247.51|13367.15|13247.15|13367.51|13247.51|13367.08|13247.08|9
1651795030000|2022-05-05 23:57:10|13367.33|13247.33|13367.93|13247.93|13367.93|13247.93|13366.99|13246.99|10
1651795040000|2022-05-05 23:57:20|13368.02|13248.02|13368.43|13248.43|13368.43|13248.43|13368.02|13248.02|9
1651795050000|2022-05-05 23:57:30|13368.41|13248.41|13368.65|13248.65|13368.65|13248.65|13368.41|13248.41|5
1651795060000|2022-05-05 23:57:40|13368.82|13248.82|13368.59|13248.59|13368.82|13248.82|13368.52|13248.52|9
1651795070000|2022-05-05 23:57:50|13368.49|13248.49|13367.03|13247.03|13368.67|13248.67|13367.03|13247.03|10
1651795080000|2022-05-05 23:58:00|13366.96|13246.96|13366.76|13246.76|13366.96|13246.96|13366.14|13246.14|10
1651795090000|2022-05-05 23:58:10|13366.74|13246.74|13367.19|13247.19|13367.19|13247.19|13366.61|13246.61|9
1651795100000|2022-05-05 23:58:20|13367.89|13247.89|13364.85|13244.85|13367.89|13247.89|13364.85|13244.85|9
1651795110000|2022-05-05 23:58:30|13364.59|13244.59|13363.14|13243.14|13364.59|13244.59|13363.14|13243.14|7
1651795120000|2022-05-05 23:58:40|13362.87|13242.87|13362.74|13242.74|13363.2|13243.2|13362.74|13242.74|10
1651795130000|2022-05-05 23:58:50|13362.73|13242.73|13362.65|13242.65|13362.73|13242.73|13362.5|13242.5|9
1651795140000|2022-05-05 23:59:00|13362.42|13242.42|13363.16|13243.16|13363.34|13243.34|13362.42|13242.42|10
1651795150000|2022-05-05 23:59:10|13362.95|13242.95|13363.44|13243.44|13363.44|13243.44|13362.95|13242.95|10
1651795160000|2022-05-05 23:59:20|13363.48|13243.48|13362.75|13242.75|13363.61|13243.61|13362.75|13242.75|9
1651795170000|2022-05-05 23:59:30|13362.64|13242.64|13361.16|13241.16|13362.64|13242.64|13361.16|13241.16|9
1651795180000|2022-05-05 23:59:40|13361.02|13241.02|13360.96|13240.96|13361.06|13241.06|13360.82|13240.82|7
1651795190000|2022-05-05 23:59:50|13361.02|13241.02|13360.82|13240.82|13361.02|13241.02|13360.72|13240.72|9
1651795200000|2022-05-06 00:00:00|13360.86|13240.86|13361.21|13241.21|13361.33|13241.33|13360.61|13240.61|10
1651795210000|2022-05-06 00:00:10|13360.94|13240.94|13359.68|13239.68|13361.09|13241.09|13359.32|13239.32|8
1651795220000|2022-05-06 00:00:20|13359.85|13239.85|13358.67|13238.67|13359.98|13239.98|13358.67|13238.67|10
1651795230000|2022-05-06 00:00:30|13357.85|13237.85|13355.44|13235.44|13357.85|13237.85|13355.44|13235.44|10
1651795240000|2022-05-06 00:00:40|13355.4|13235.4|13351.35|13231.35|13355.4|13235.4|13351.31|13231.31|10
1651795250000|2022-05-06 00:00:50|13351.44|13231.44|13348.54|13228.54|13351.44|13231.44|13348.54|13228.54|10
1651795260000|2022-05-06 00:01:00|13348.46|13228.46|13348.08|13228.08|13348.46|13228.46|13347.79|13227.79|9
1651795270000|2022-05-06 00:01:10|13348.16|13228.16|13347|13227|13348.23|13228.23|13347|13227|10
1651795280000|2022-05-06 00:01:20|13346.79|13226.79|13344.45|13224.45|13346.79|13226.79|13344.39|13224.39|10
1651795290000|2022-05-06 00:01:30|13344.73|13224.73|13343.61|13223.61|13344.73|13224.73|13343.61|13223.61|9
1651795300000|2022-05-06 00:01:40|13343.64|13223.64|13342.13|13222.13|13343.69|13223.69|13342.13|13222.13|10
1651795310000|2022-05-06 00:01:50|13342.09|13222.09|13341.84|13221.84|13342.85|13222.85|13341.84|13221.84|9
1651795320000|2022-05-06 00:02:00|13342.34|13222.34|13343.68|13223.68|13343.68|13223.68|13342.34|13222.34|9
1651795330000|2022-05-06 00:02:10|13344.23|13224.23|13344.62|13224.62|13344.97|13224.97|13344.02|13224.02|9
1651795340000|2022-05-06 00:02:20|13344.54|13224.54|13346.38|13226.38|13346.5|13226.5|13344.34|13224.34|10
1651795350000|2022-05-06 00:02:30|13345.75|13225.75|13346.68|13226.68|13347.17|13227.17|13345.75|13225.75|10
1651795360000|2022-05-06 00:02:40|13346.77|13226.77|13350.55|13230.55|13350.55|13230.55|13346.77|13226.77|10
1651795370000|2022-05-06 00:02:50|13350.71|13230.71|13354.32|13234.32|13355.93|13235.93|13350.71|13230.71|10
1651795380000|2022-05-06 00:03:00|13355.58|13235.58|13356.47|13236.47|13358.82|13238.82|13354.88|13234.88|10
1651795390000|2022-05-06 00:03:10|13356.45|13236.45|13352.89|13232.89|13356.68|13236.68|13352.81|13232.81|10
1651795400000|2022-05-06 00:03:20|13352.03|13232.03|13349.39|13229.39|13352.03|13232.03|13348.17|13228.17|10
1651795410000|2022-05-06 00:03:30|13349.05|13229.05|13347.21|13227.21|13349.06|13229.06|13347.2|13227.2|9
1651795420000|2022-05-06 00:03:40|13347.38|13227.38|13346.39|13226.39|13347.38|13227.38|13346.12|13226.12|10
1651795430000|2022-05-06 00:03:50|13346.36|13226.36|13347.08|13227.08|13347.08|13227.08|13346.33|13226.33|10
1651795440000|2022-05-06 00:04:00|13347.59|13227.59|13350.54|13230.54|13350.54|13230.54|13347.59|13227.59|10
1651795450000|2022-05-06 00:04:10|13350.7|13230.7|13354.59|13234.59|13354.59|13234.59|13350.7|13230.7|10
1651795460000|2022-05-06 00:04:20|13354.64|13234.64|13358.3|13238.3|13358.41|13238.41|13354.64|13234.64|10
1651795470000|2022-05-06 00:04:30|13360.06|13240.06|13366.82|13246.82|13366.82|13246.82|13360.06|13240.06|10
1651795480000|2022-05-06 00:04:40|13366.86|13246.86|13368.72|13248.72|13368.99|13248.99|13366.86|13246.86|9
1651795490000|2022-05-06 00:04:50|13368.76|13248.76|13372.13|13252.13|13372.17|13252.17|13368.64|13248.64|10
1651795500000|2022-05-06 00:05:00|13372.2|13252.2|13374.65|13254.65|13374.65|13254.65|13372.2|13252.2|10
1651795510000|2022-05-06 00:05:10|13374.54|13254.54|13374.29|13254.29|13374.92|13254.92|13374.1|13254.1|10
1651795520000|2022-05-06 00:05:20|13374.45|13254.45|13374.12|13254.12|13374.45|13254.45|13373.86|13253.86|9
1651795530000|2022-05-06 00:05:30|13374.66|13254.66|13375.71|13255.71|13375.77|13255.77|13374.49|13254.49|10
1651795540000|2022-05-06 00:05:40|13374.94|13254.94|13384.41|13264.41|13384.41|13264.41|13374.94|13254.94|10
1651795550000|2022-05-06 00:05:50|13384.38|13264.38|13388.2|13268.2|13388.2|13268.2|13384.38|13264.38|10
1651795560000|2022-05-06 00:06:00|13388.1|13268.1|13386.68|13266.68|13388.1|13268.1|13386.68|13266.68|10
1651795570000|2022-05-06 00:06:10|13386.49|13266.49|13384.97|13264.97|13386.49|13266.49|13384.95|13264.95|10
1651795580000|2022-05-06 00:06:20|13385.15|13265.15|13384.56|13264.56|13385.43|13265.43|13384.56|13264.56|10
1651795590000|2022-05-06 00:06:30|13384.33|13264.33|13384.1|13264.1|13384.33|13264.33|13383.6|13263.6|10
1651795600000|2022-05-06 00:06:40|13384.44|13264.44|13384.96|13264.96|13385.2|13265.2|13384.31|13264.31|10
1651795610000|2022-05-06 00:06:50|13385.17|13265.17|13385.26|13265.26|13385.49|13265.49|13384.87|13264.87|9
1651795620000|2022-05-06 00:07:00|13385.1|13265.1|13384.53|13264.53|13385.31|13265.31|13384.19|13264.19|10
1651795630000|2022-05-06 00:07:10|13385.47|13265.47|13388.69|13268.69|13389.03|13269.03|13385.47|13265.47|9
1651795640000|2022-05-06 00:07:20|13388.64|13268.64|13388.26|13268.26|13388.77|13268.77|13388.03|13268.03|10
1651795650000|2022-05-06 00:07:30|13388.17|13268.17|13389.18|13269.18|13389.47|13269.47|13388.03|13268.03|9
1651795660000|2022-05-06 00:07:40|13388.78|13268.78|13386.67|13266.67|13388.91|13268.91|13386.67|13266.67|10
1651795670000|2022-05-06 00:07:50|13386.51|13266.51|13383.88|13263.88|13386.51|13266.51|13383.88|13263.88|9
1651795680000|2022-05-06 00:08:00|13384.05|13264.05|13381.85|13261.85|13384.05|13264.05|13381.79|13261.79|9
1651795690000|2022-05-06 00:08:10|13381.45|13261.45|13377.51|13257.51|13381.45|13261.45|13377.51|13257.51|9
1651795700000|2022-05-06 00:08:20|13377.49|13257.49|13375.85|13255.85|13377.49|13257.49|13375.22|13255.22|10
1651795710000|2022-05-06 00:08:30|13374.2|13254.2|13369.78|13249.78|13374.2|13254.2|13369.62|13249.62|10
1651795720000|2022-05-06 00:08:40|13369.69|13249.69|13367.95|13247.95|13369.69|13249.69|13367.91|13247.91|8
1651795730000|2022-05-06 00:08:50|13367.97|13247.97|13369.46|13249.46|13369.5|13249.5|13367.86|13247.86|10
1651795740000|2022-05-06 00:09:00|13369.38|13249.38|13370.21|13250.21|13370.21|13250.21|13369.07|13249.07|8
1651795750000|2022-05-06 00:09:10|13370.35|13250.35|13370.3|13250.3|13370.9|13250.9|13370.16|13250.16|10
1651795760000|2022-05-06 00:09:20|13370.07|13250.07|13369.24|13249.24|13370.42|13250.42|13369.24|13249.24|10
1651795770000|2022-05-06 00:09:30|13369.06|13249.06|13367.31|13247.31|13369.06|13249.06|13367.31|13247.31|10
1651795780000|2022-05-06 00:09:40|13367.36|13247.36|13362.67|13242.67|13367.36|13247.36|13362.67|13242.67|10
1651795790000|2022-05-06 00:09:50|13362.56|13242.56|13360.89|13240.89|13362.56|13242.56|13360.89|13240.89|9
1651795800000|2022-05-06 00:10:00|13361.36|13241.36|13358.94|13238.94|13361.36|13241.36|13358.94|13238.94|10
1651795810000|2022-05-06 00:10:10|13358.79|13238.79|13358.84|13238.84|13359.06|13239.06|13358.79|13238.79|9
1651795820000|2022-05-06 00:10:20|13359.06|13239.06|13359.49|13239.49|13359.49|13239.49|13358.97|13238.97|10
1651795830000|2022-05-06 00:10:30|13359.21|13239.21|13356.78|13236.78|13359.29|13239.29|13356.66|13236.66|10
1651795840000|2022-05-06 00:10:40|13356.85|13236.85|13356.26|13236.26|13356.92|13236.92|13356.26|13236.26|10
1651795850000|2022-05-06 00:10:50|13356.31|13236.31|13353.43|13233.43|13356.31|13236.31|13353.43|13233.43|10
1651795860000|2022-05-06 00:11:00|13353.18|13233.18|13350.31|13230.31|13353.18|13233.18|13350.31|13230.31|10
1651795870000|2022-05-06 00:11:10|13350.5|13230.5|13349.42|13229.42|13350.5|13230.5|13349.37|13229.37|10
1651795880000|2022-05-06 00:11:20|13349.52|13229.52|13350.82|13230.82|13350.87|13230.87|13349.52|13229.52|10
1651795890000|2022-05-06 00:11:30|13350.86|13230.86|13351.19|13231.19|13351.19|13231.19|13350.45|13230.45|10
1651795900000|2022-05-06 00:11:40|13351.27|13231.27|13352.18|13232.18|13352.2|13232.2|13351.27|13231.27|10
1651795910000|2022-05-06 00:11:50|13352.41|13232.41|13352.48|13232.48|13352.48|13232.48|13352.18|13232.18|9
1651795920000|2022-05-06 00:12:00|13352.6|13232.6|13352.8|13232.8|13352.8|13232.8|13352.48|13232.48|10
1651795930000|2022-05-06 00:12:10|13352.99|13232.99|13353|13233|13353.43|13233.43|13352.94|13232.94|10
1651795940000|2022-05-06 00:12:20|13353.12|13233.12|13354.01|13234.01|13354.18|13234.18|13353.12|13233.12|9
1651795950000|2022-05-06 00:12:30|13354.39|13234.39|13352.92|13232.92|13354.39|13234.39|13352.92|13232.92|10
1651795960000|2022-05-06 00:12:40|13352.81|13232.81|13351.86|13231.86|13352.81|13232.81|13351.71|13231.71|9
1651795970000|2022-05-06 00:12:50|13351.67|13231.67|13347.73|13227.73|13351.67|13231.67|13347.73|13227.73|10
1651795980000|2022-05-06 00:13:00|13347.42|13227.42|13344.85|13224.85|13347.42|13227.42|13344.85|13224.85|10
1651795990000|2022-05-06 00:13:10|13346.31|13226.31|13341.32|13221.32|13346.31|13226.31|13341.32|13221.32|10
1651796000000|2022-05-06 00:13:20|13340.64|13220.64|13335.78|13215.78|13340.64|13220.64|13335.78|13215.78|10
1651796010000|2022-05-06 00:13:30|13335.36|13215.36|13333.66|13213.66|13335.36|13215.36|13333.66|13213.66|10
1651796020000|2022-05-06 00:13:40|13333.64|13213.64|13334.3|13214.3|13334.44|13214.44|13333.44|13213.44|10
1651796030000|2022-05-06 00:13:50|13333.86|13213.86|13333.7|13213.7|13334.03|13214.03|13333.65|13213.65|8
1651796040000|2022-05-06 00:14:00|13333.71|13213.71|13331.99|13211.99|13333.71|13213.71|13331.88|13211.88|8
1651796050000|2022-05-06 00:14:10|13331.62|13211.62|13330.46|13210.46|13331.72|13211.72|13329.52|13209.52|10
1651796060000|2022-05-06 00:14:20|13330.23|13210.23|13328.63|13208.63|13330.23|13210.23|13328.24|13208.24|10
1651796070000|2022-05-06 00:14:30|13329.02|13209.02|13330.51|13210.51|13330.51|13210.51|13329.02|13209.02|9
1651796080000|2022-05-06 00:14:40|13330.24|13210.24|13327.41|13207.41|13330.24|13210.24|13327.41|13207.41|10
1651796090000|2022-05-06 00:14:50|13327.64|13207.64|13327.44|13207.44|13327.64|13207.64|13326.98|13206.98|10
1651796100000|2022-05-06 00:15:00|13327.41|13207.41|13326.17|13206.17|13327.44|13207.44|13326.08|13206.08|10
1651796110000|2022-05-06 00:15:10|13326.29|13206.29|13326.12|13206.12|13326.4|13206.4|13325.84|13205.84|10
1651796120000|2022-05-06 00:15:20|13326.24|13206.24|13325.99|13205.99|13326.45|13206.45|13325.91|13205.91|10
1651796130000|2022-05-06 00:15:30|13325.66|13205.66|13326.14|13206.14|13326.36|13206.36|13325.45|13205.45|9
1651796140000|2022-05-06 00:15:40|13326.6|13206.6|13326.96|13206.96|13327.15|13207.15|13326.24|13206.24|10
1651796150000|2022-05-06 00:15:50|13327|13207|13333.93|13213.93|13333.93|13213.93|13327|13207|10
1651796160000|2022-05-06 00:16:00|13334.76|13214.76|13336.9|13216.9|13336.9|13216.9|13334.76|13214.76|9
1651796170000|2022-05-06 00:16:10|13336.03|13216.03|13335.56|13215.56|13336.59|13216.59|13335.56|13215.56|10
1651796180000|2022-05-06 00:16:20|13335.91|13215.91|13336.71|13216.71|13336.71|13216.71|13334.51|13214.51|10
1651796190000|2022-05-06 00:16:30|13335.57|13215.57|13330.25|13210.25|13335.57|13215.57|13330.25|13210.25|10
1651796200000|2022-05-06 00:16:40|13329.11|13209.11|13324.95|13204.95|13329.11|13209.11|13324.66|13204.66|10
1651796210000|2022-05-06 00:16:50|13325.1|13205.1|13324.46|13204.46|13325.31|13205.31|13324.05|13204.05|9
1651796220000|2022-05-06 00:17:00|13324.03|13204.03|13322.85|13202.85|13324.03|13204.03|13322.66|13202.66|10
1651796230000|2022-05-06 00:17:10|13322.92|13202.92|13325.85|13205.85|13325.85|13205.85|13322.92|13202.92|10
1651796240000|2022-05-06 00:17:20|13326.67|13206.67|13325.45|13205.45|13326.79|13206.79|13325.34|13205.34|10
1651796250000|2022-05-06 00:17:30|13325.52|13205.52|13326.12|13206.12|13326.46|13206.46|13325.21|13205.21|9
1651796260000|2022-05-06 00:17:40|13326.69|13206.69|13326.19|13206.19|13327.17|13207.17|13325.96|13205.96|10
1651796270000|2022-05-06 00:17:50|13327.11|13207.11|13326.99|13206.99|13327.11|13207.11|13325.62|13205.62|10
1651796280000|2022-05-06 00:18:00|13326.76|13206.76|13329.24|13209.24|13329.4|13209.4|13326.76|13206.76|10
1651796290000|2022-05-06 00:18:10|13329.04|13209.04|13331.44|13211.44|13331.54|13211.54|13328.45|13208.45|10
1651796300000|2022-05-06 00:18:20|13330.99|13210.99|13330|13210|13330.99|13210.99|13329.83|13209.83|10
1651796310000|2022-05-06 00:18:30|13330.23|13210.23|13329.05|13209.05|13330.23|13210.23|13328.87|13208.87|9
1651796320000|2022-05-06 00:18:40|13328.58|13208.58|13328.34|13208.34|13329.02|13209.02|13328.34|13208.34|10
1651796330000|2022-05-06 00:18:50|13328.82|13208.82|13329.24|13209.24|13329.24|13209.24|13328.29|13208.29|10
1651796340000|2022-05-06 00:19:00|13329.26|13209.26|13329.21|13209.21|13329.6|13209.6|13329.2|13209.2|10
1651796350000|2022-05-06 00:19:10|13329.32|13209.32|13333.46|13213.46|13333.46|13213.46|13329.32|13209.32|10
1651796360000|2022-05-06 00:19:20|13331.76|13211.76|13336.38|13216.38|13336.38|13216.38|13331.76|13211.76|10
1651796370000|2022-05-06 00:19:30|13335.88|13215.88|13337.73|13217.73|13337.73|13217.73|13335.79|13215.79|9
1651796380000|2022-05-06 00:19:40|13338.41|13218.41|13336.99|13216.99|13338.41|13218.41|13336.42|13216.42|10
1651796390000|2022-05-06 00:19:50|13337.03|13217.03|13336.49|13216.49|13337.03|13217.03|13336.34|13216.34|10
1651796400000|2022-05-06 00:20:00|13336.55|13216.55|13335.23|13215.23|13336.55|13216.55|13335.23|13215.23|10
1651796410000|2022-05-06 00:20:10|13335.36|13215.36|13336.84|13216.84|13336.89|13216.89|13335.36|13215.36|10
1651796420000|2022-05-06 00:20:20|13336.72|13216.72|13336.62|13216.62|13336.96|13216.96|13336.23|13216.23|9
1651796430000|2022-05-06 00:20:30|13336.32|13216.32|13336.15|13216.15|13336.32|13216.32|13336.06|13216.06|9
1651796440000|2022-05-06 00:20:40|13336.21|13216.21|13335.92|13215.92|13336.89|13216.89|13335.91|13215.91|9
1651796450000|2022-05-06 00:20:50|13335.89|13215.89|13335.93|13215.93|13335.93|13215.93|13335.3|13215.3|9
1651796460000|2022-05-06 00:21:00|13335.86|13215.86|13336.07|13216.07|13336.23|13216.23|13335.75|13215.75|10
1651796470000|2022-05-06 00:21:10|13336.08|13216.08|13336.59|13216.59|13336.59|13216.59|13335.85|13215.85|9
1651796480000|2022-05-06 00:21:20|13336.46|13216.46|13336.35|13216.35|13336.72|13216.72|13336.35|13216.35|9
1651796490000|2022-05-06 00:21:30|13336.36|13216.36|13336.3|13216.3|13336.36|13216.36|13335.89|13215.89|10
1651796500000|2022-05-06 00:21:40|13336.28|13216.28|13336.59|13216.59|13336.59|13216.59|13336|13216|10
1651796510000|2022-05-06 00:21:50|13336.09|13216.09|13338.08|13218.08|13338.08|13218.08|13336.09|13216.09|10
1651796520000|2022-05-06 00:22:00|13337.45|13217.45|13338.7|13218.7|13339.02|13219.02|13337.45|13217.45|10
1651796530000|2022-05-06 00:22:10|13338.73|13218.73|13340.9|13220.9|13340.96|13220.96|13338.7|13218.7|10
1651796540000|2022-05-06 00:22:20|13341.52|13221.52|13340.37|13220.37|13342.08|13222.08|13340.37|13220.37|10
1651796550000|2022-05-06 00:22:30|13340.97|13220.97|13339.81|13219.81|13340.97|13220.97|13339.81|13219.81|9
1651796560000|2022-05-06 00:22:40|13339.58|13219.58|13337.88|13217.88|13339.83|13219.83|13337.88|13217.88|10
1651796570000|2022-05-06 00:22:50|13338.22|13218.22|13338.41|13218.41|13338.65|13218.65|13338.22|13218.22|10
1651796580000|2022-05-06 00:23:00|13338.44|13218.44|13338.74|13218.74|13338.74|13218.74|13338.29|13218.29|10
1651796590000|2022-05-06 00:23:10|13338.45|13218.45|13337.25|13217.25|13338.45|13218.45|13337.25|13217.25|9
1651796600000|2022-05-06 00:23:20|13336.96|13216.96|13337.09|13217.09|13337.09|13217.09|13336.43|13216.43|9
1651796610000|2022-05-06 00:23:30|13337.1|13217.1|13338.5|13218.5|13338.5|13218.5|13337.05|13217.05|10
1651796620000|2022-05-06 00:23:40|13338.79|13218.79|13339.53|13219.53|13339.53|13219.53|13338.79|13218.79|9
1651796630000|2022-05-06 00:23:50|13339.71|13219.71|13340.85|13220.85|13340.85|13220.85|13339.71|13219.71|10
1651796640000|2022-05-06 00:24:00|13341|13221|13341.99|13221.99|13341.99|13221.99|13341|13221|10
1651796650000|2022-05-06 00:24:10|13342.6|13222.6|13344.33|13224.33|13344.33|13224.33|13342.6|13222.6|9
1651796660000|2022-05-06 00:24:20|13344.28|13224.28|13344.42|13224.42|13344.58|13224.58|13344.26|13224.26|10
1651796670000|2022-05-06 00:24:30|13344.43|13224.43|13342.55|13222.55|13344.55|13224.55|13342.53|13222.53|9
1651796680000|2022-05-06 00:24:40|13342.35|13222.35|13342.19|13222.19|13342.59|13222.59|13342.19|13222.19|10
1651796690000|2022-05-06 00:24:50|13342.33|13222.33|13342.68|13222.68|13342.68|13222.68|13341.81|13221.81|10
1651796700000|2022-05-06 00:25:00|13342.79|13222.79|13342.5|13222.5|13343.02|13223.02|13342.5|13222.5|9
1651796710000|2022-05-06 00:25:10|13342.37|13222.37|13342.58|13222.58|13342.78|13222.78|13342.15|13222.15|10
1651796720000|2022-05-06 00:25:20|13342.28|13222.28|13340.73|13220.73|13342.28|13222.28|13340.73|13220.73|10
1651796730000|2022-05-06 00:25:30|13340.7|13220.7|13337.71|13217.71|13340.7|13220.7|13337.71|13217.71|10
1651796740000|2022-05-06 00:25:40|13337.47|13217.47|13336.81|13216.81|13337.5|13217.5|13336.78|13216.78|9
1651796750000|2022-05-06 00:25:50|13337.14|13217.14|13338.68|13218.68|13338.68|13218.68|13336.71|13216.71|10
1651796760000|2022-05-06 00:26:00|13338.51|13218.51|13337.69|13217.69|13338.51|13218.51|13337.63|13217.63|9
1651796770000|2022-05-06 00:26:10|13337.71|13217.71|13337.54|13217.54|13337.73|13217.73|13337.18|13217.18|10
1651796780000|2022-05-06 00:26:20|13337.3|13217.3|13337.95|13217.95|13338.06|13218.06|13337.2|13217.2|7
1651796790000|2022-05-06 00:26:30|13337.9|13217.9|13338.4|13218.4|13338.42|13218.42|13337.9|13217.9|10
1651796800000|2022-05-06 00:26:40|13338.33|13218.33|13339.03|13219.03|13339.16|13219.16|13338.07|13218.07|10
1651796810000|2022-05-06 00:26:50|13339.1|13219.1|13339.66|13219.66|13340.03|13220.03|13339.1|13219.1|10
1651796820000|2022-05-06 00:27:00|13339.67|13219.67|13340.22|13220.22|13340.24|13220.24|13339.67|13219.67|9
1651796830000|2022-05-06 00:27:10|13340.26|13220.26|13339.21|13219.21|13340.32|13220.32|13339.21|13219.21|10
1651796840000|2022-05-06 00:27:20|13339.2|13219.2|13338.77|13218.77|13339.27|13219.27|13338.77|13218.77|9
1651796850000|2022-05-06 00:27:30|13338.65|13218.65|13338.93|13218.93|13338.99|13218.99|13338.6|13218.6|8
1651796860000|2022-05-06 00:27:40|13338.89|13218.89|13339.16|13219.16|13339.16|13219.16|13338.74|13218.74|10
1651796870000|2022-05-06 00:27:50|13339.37|13219.37|13340.77|13220.77|13340.77|13220.77|13339.37|13219.37|9
1651796880000|2022-05-06 00:28:00|13340.79|13220.79|13340.95|13220.95|13341.09|13221.09|13340.79|13220.79|10
1651796890000|2022-05-06 00:28:10|13340.84|13220.84|13340.56|13220.56|13340.84|13220.84|13340.32|13220.32|9
1651796900000|2022-05-06 00:28:20|13340.78|13220.78|13341.64|13221.64|13341.67|13221.67|13340.73|13220.73|10
1651796910000|2022-05-06 00:28:30|13341.61|13221.61|13342.42|13222.42|13342.42|13222.42|13341.61|13221.61|10
1651796920000|2022-05-06 00:28:40|13342.5|13222.5|13343.98|13223.98|13343.98|13223.98|13342.35|13222.35|10
1651796930000|2022-05-06 00:28:50|13343.99|13223.99|13345.4|13225.4|13345.4|13225.4|13343.94|13223.94|8
1651796940000|2022-05-06 00:29:00|13345.52|13225.52|13344.93|13224.93|13345.72|13225.72|13344.93|13224.93|10
1651796950000|2022-05-06 00:29:10|13344.95|13224.95|13344.74|13224.74|13345.43|13225.43|13344.74|13224.74|10
1651796960000|2022-05-06 00:29:20|13344.43|13224.43|13343.62|13223.62|13344.43|13224.43|13343.6|13223.6|10
1651796970000|2022-05-06 00:29:30|13343.65|13223.65|13342.82|13222.82|13343.7|13223.7|13342.82|13222.82|10
1651796980000|2022-05-06 00:29:40|13342.71|13222.71|13340.93|13220.93|13342.71|13222.71|13340.93|13220.93|10
1651796990000|2022-05-06 00:29:50|13341.15|13221.15|13340.22|13220.22|13341.86|13221.86|13340.22|13220.22|10
1651797000000|2022-05-06 00:30:00|13339.89|13219.89|13336.97|13216.97|13339.89|13219.89|13336.97|13216.97|10
1651797010000|2022-05-06 00:30:10|13336.83|13216.83|13335.46|13215.46|13336.83|13216.83|13335.46|13215.46|10
1651797020000|2022-05-06 00:30:20|13335.01|13215.01|13334.57|13214.57|13335.01|13215.01|13334.19|13214.19|10
1651797030000|2022-05-06 00:30:30|13334.51|13214.51|13333.56|13213.56|13334.51|13214.51|13333.56|13213.56|10
1651797040000|2022-05-06 00:30:40|13333.6|13213.6|13329.68|13209.68|13333.6|13213.6|13329.68|13209.68|10
1651797050000|2022-05-06 00:30:50|13329.42|13209.42|13324.91|13204.91|13329.42|13209.42|13324.91|13204.91|9
1651797060000|2022-05-06 00:31:00|13324.94|13204.94|13320.71|13200.71|13324.94|13204.94|13320.62|13200.62|10
1651797070000|2022-05-06 00:31:10|13320.53|13200.53|13316.12|13196.12|13320.53|13200.53|13316.12|13196.12|10
1651797080000|2022-05-06 00:31:20|13315.76|13195.76|13310.94|13190.94|13315.76|13195.76|13310.94|13190.94|10
1651797090000|2022-05-06 00:31:30|13310.66|13190.66|13307.13|13187.13|13310.66|13190.66|13307.13|13187.13|10
1651797100000|2022-05-06 00:31:40|13306.71|13186.71|13303.44|13183.44|13306.71|13186.71|13303.44|13183.44|10
1651797110000|2022-05-06 00:31:50|13303.06|13183.06|13300.67|13180.67|13303.06|13183.06|13300.67|13180.67|10
1651797120000|2022-05-06 00:32:00|13300.32|13180.32|13301.58|13181.58|13301.58|13181.58|13300.32|13180.32|10
1651797130000|2022-05-06 00:32:10|13301.99|13181.99|13301.07|13181.07|13302.59|13182.59|13301.07|13181.07|10
1651797140000|2022-05-06 00:32:20|13301.53|13181.53|13302.53|13182.53|13302.53|13182.53|13301.53|13181.53|9
1651797150000|2022-05-06 00:32:30|13302.52|13182.52|13302.26|13182.26|13302.97|13182.97|13302.26|13182.26|9
1651797160000|2022-05-06 00:32:40|13301.94|13181.94|13301.43|13181.43|13301.94|13181.94|13301.14|13181.14|8
1651797170000|2022-05-06 00:32:50|13301.49|13181.49|13299.24|13179.24|13301.49|13181.49|13299.24|13179.24|9
1651797180000|2022-05-06 00:33:00|13299.07|13179.07|13294.55|13174.55|13299.07|13179.07|13294.55|13174.55|10
1651797190000|2022-05-06 00:33:10|13293.94|13173.94|13292.57|13172.57|13294.12|13174.12|13292.43|13172.43|10
1651797200000|2022-05-06 00:33:20|13292.67|13172.67|13290.92|13170.92|13292.67|13172.67|13290.85|13170.85|9
1651797210000|2022-05-06 00:33:30|13290.94|13170.94|13290.93|13170.93|13291.41|13171.41|13290.89|13170.89|10
1651797220000|2022-05-06 00:33:40|13290.9|13170.9|13292.05|13172.05|13292.05|13172.05|13290.9|13170.9|9
1651797230000|2022-05-06 00:33:50|13292|13172|13290.82|13170.82|13292|13172|13290.77|13170.77|10
1651797240000|2022-05-06 00:34:00|13290.62|13170.62|13290|13170|13291.12|13171.12|13290|13170|10
1651797250000|2022-05-06 00:34:10|13290.02|13170.02|13290.44|13170.44|13290.48|13170.48|13288.67|13168.67|10
1651797260000|2022-05-06 00:34:20|13290.36|13170.36|13290.06|13170.06|13290.45|13170.45|13289.75|13169.75|10
1651797270000|2022-05-06 00:34:30|13290.22|13170.22|13291.45|13171.45|13291.76|13171.76|13289.97|13169.97|10
1651797280000|2022-05-06 00:34:40|13291.16|13171.16|13289.88|13169.88|13291.43|13171.43|13289.88|13169.88|9
1651797290000|2022-05-06 00:34:50|13289.72|13169.72|13290.45|13170.45|13290.45|13170.45|13289.67|13169.67|10
1651797300000|2022-05-06 00:35:00|13290.18|13170.18|13292.17|13172.17|13292.17|13172.17|13290.18|13170.18|10
1651797310000|2022-05-06 00:35:10|13292.25|13172.25|13291.79|13171.79|13292.25|13172.25|13291.79|13171.79|9
1651797320000|2022-05-06 00:35:20|13291.65|13171.65|13292.43|13172.43|13292.43|13172.43|13291.65|13171.65|10
1651797330000|2022-05-06 00:35:30|13292.38|13172.38|13293.09|13173.09|13293.09|13173.09|13292.38|13172.38|10
1651797340000|2022-05-06 00:35:40|13292.88|13172.88|13293.4|13173.4|13293.4|13173.4|13292.72|13172.72|10
1651797350000|2022-05-06 00:35:50|13293.15|13173.15|13293.77|13173.77|13293.85|13173.85|13293.15|13173.15|9
1651797360000|2022-05-06 00:36:00|13293.78|13173.78|13294.27|13174.27|13294.28|13174.28|13293.78|13173.78|10
1651797370000|2022-05-06 00:36:10|13294.18|13174.18|13294.32|13174.32|13294.46|13174.46|13294.18|13174.18|8
1651797380000|2022-05-06 00:36:20|13294.37|13174.37|13295.74|13175.74|13295.77|13175.77|13294.37|13174.37|8
1651797390000|2022-05-06 00:36:30|13295.64|13175.64|13295.46|13175.46|13295.76|13175.76|13295.46|13175.46|10
1651797400000|2022-05-06 00:36:40|13295.38|13175.38|13294.93|13174.93|13295.58|13175.58|13294.83|13174.83|9
1651797410000|2022-05-06 00:36:50|13294.66|13174.66|13292.74|13172.74|13294.66|13174.66|13292.74|13172.74|10
1651797420000|2022-05-06 00:37:00|13292.52|13172.52|13292.94|13172.94|13292.94|13172.94|13292.19|13172.19|10
1651797430000|2022-05-06 00:37:10|13292.88|13172.88|13293.41|13173.41|13293.44|13173.44|13292.64|13172.64|10
1651797440000|2022-05-06 00:37:20|13293.52|13173.52|13294.07|13174.07|13294.39|13174.39|13293.52|13173.52|10
1651797450000|2022-05-06 00:37:30|13294|13174|13293.55|13173.55|13294.09|13174.09|13293.45|13173.45|10
1651797460000|2022-05-06 00:37:40|13293.95|13173.95|13295.12|13175.12|13295.12|13175.12|13293.95|13173.95|9
1651797470000|2022-05-06 00:37:50|13295.08|13175.08|13294.76|13174.76|13295.2|13175.2|13294.76|13174.76|10
1651797480000|2022-05-06 00:38:00|13294.48|13174.48|13295.19|13175.19|13295.19|13175.19|13293.87|13173.87|10
1651797490000|2022-05-06 00:38:10|13295|13175|13292.87|13172.87|13295|13175|13292.86|13172.86|10
1651797500000|2022-05-06 00:38:20|13292.35|13172.35|13291.18|13171.18|13292.35|13172.35|13291.14|13171.14|10
1651797510000|2022-05-06 00:38:30|13291.05|13171.05|13290.73|13170.73|13291.19|13171.19|13290.6|13170.6|10
1651797520000|2022-05-06 00:38:40|13290.9|13170.9|13290.26|13170.26|13290.91|13170.91|13290.26|13170.26|9
1651797530000|2022-05-06 00:38:50|13290.32|13170.32|13288.41|13168.41|13290.32|13170.32|13288.41|13168.41|10
1651797540000|2022-05-06 00:39:00|13288.39|13168.39|13284.88|13164.88|13288.39|13168.39|13284.88|13164.88|10
1651797550000|2022-05-06 00:39:10|13284.41|13164.41|13284.11|13164.11|13284.41|13164.41|13283.62|13163.62|10
1651797560000|2022-05-06 00:39:20|13284.23|13164.23|13282.32|13162.32|13284.51|13164.51|13282.32|13162.32|10
1651797570000|2022-05-06 00:39:30|13282.31|13162.31|13282.87|13162.87|13282.89|13162.89|13282.31|13162.31|9
1651797580000|2022-05-06 00:39:40|13283.07|13163.07|13284.26|13164.26|13284.48|13164.48|13282.98|13162.98|9
1651797590000|2022-05-06 00:39:50|13284.07|13164.07|13283.96|13163.96|13284.32|13164.32|13283.75|13163.75|10
1651797600000|2022-05-06 00:40:00|13284.11|13164.11|13284.83|13164.83|13285.11|13165.11|13284.11|13164.11|10
1651797610000|2022-05-06 00:40:10|13284.77|13164.77|13284.78|13164.78|13284.98|13164.98|13284.76|13164.76|9
1651797620000|2022-05-06 00:40:20|13284.9|13164.9|13284.28|13164.28|13284.9|13164.9|13284.22|13164.22|9
1651797630000|2022-05-06 00:40:30|13284.09|13164.09|13283.27|13163.27|13284.09|13164.09|13282.95|13162.95|10
1651797640000|2022-05-06 00:40:40|13283.42|13163.42|13282.05|13162.05|13283.42|13163.42|13282.05|13162.05|10
1651797650000|2022-05-06 00:40:50|13281.62|13161.62|13282.26|13162.26|13282.26|13162.26|13281.58|13161.58|9
1651797660000|2022-05-06 00:41:00|13282.4|13162.4|13283.38|13163.38|13283.38|13163.38|13282.4|13162.4|10
1651797670000|2022-05-06 00:41:10|13283.68|13163.68|13284.72|13164.72|13284.72|13164.72|13283.35|13163.35|10
1651797680000|2022-05-06 00:41:20|13284.88|13164.88|13286.25|13166.25|13286.31|13166.31|13284.88|13164.88|10
1651797690000|2022-05-06 00:41:30|13286.82|13166.82|13287.95|13167.95|13288.09|13168.09|13286.82|13166.82|10
1651797700000|2022-05-06 00:41:40|13287.71|13167.71|13288.55|13168.55|13288.55|13168.55|13287.71|13167.71|10
1651797710000|2022-05-06 00:41:50|13288.64|13168.64|13288.81|13168.81|13289.15|13169.15|13288.56|13168.56|9
1651797720000|2022-05-06 00:42:00|13288.92|13168.92|13290.69|13170.69|13290.69|13170.69|13288.57|13168.57|10
1651797730000|2022-05-06 00:42:10|13290.78|13170.78|13294.34|13174.34|13294.34|13174.34|13290.78|13170.78|10
1651797740000|2022-05-06 00:42:20|13294.21|13174.21|13293.33|13173.33|13294.5|13174.5|13293.17|13173.17|10
1651797750000|2022-05-06 00:42:30|13293.53|13173.53|13291.9|13171.9|13293.56|13173.56|13291.85|13171.85|10
1651797760000|2022-05-06 00:42:40|13291.66|13171.66|13290.68|13170.68|13291.66|13171.66|13290.68|13170.68|9
1651797770000|2022-05-06 00:42:50|13290.92|13170.92|13291.18|13171.18|13291.18|13171.18|13290.77|13170.77|9
1651797780000|2022-05-06 00:43:00|13291.2|13171.2|13291.74|13171.74|13291.74|13171.74|13291.2|13171.2|10
1651797790000|2022-05-06 00:43:10|13292.27|13172.27|13292.24|13172.24|13292.41|13172.41|13291.79|13171.79|10
1651797800000|2022-05-06 00:43:20|13292.39|13172.39|13292.28|13172.28|13292.59|13172.59|13292.2|13172.2|10
1651797810000|2022-05-06 00:43:30|13292.29|13172.29|13291.01|13171.01|13292.37|13172.37|13291.01|13171.01|10
1651797820000|2022-05-06 00:43:40|13291.34|13171.34|13291.13|13171.13|13291.34|13171.34|13290.94|13170.94|9
1651797830000|2022-05-06 00:43:50|13291.23|13171.23|13291.54|13171.54|13291.54|13171.54|13291.04|13171.04|10
1651797840000|2022-05-06 00:44:00|13291.34|13171.34|13290.69|13170.69|13291.52|13171.52|13290.68|13170.68|10
1651797850000|2022-05-06 00:44:10|13290.68|13170.68|13290.77|13170.77|13290.77|13170.77|13290.48|13170.48|8
1651797860000|2022-05-06 00:44:20|13290.76|13170.76|13290.56|13170.56|13290.76|13170.76|13290.56|13170.56|8
1651797870000|2022-05-06 00:44:30|13290.05|13170.05|13288.78|13168.78|13290.05|13170.05|13288.76|13168.76|9
1651797880000|2022-05-06 00:44:40|13288.84|13168.84|13289.68|13169.68|13289.81|13169.81|13288.84|13168.84|10
1651797890000|2022-05-06 00:44:50|13289.37|13169.37|13288.25|13168.25|13289.37|13169.37|13287.93|13167.93|7
1651797900000|2022-05-06 00:45:00|13288.2|13168.2|13286.35|13166.35|13288.23|13168.23|13286.35|13166.35|10
1651797910000|2022-05-06 00:45:10|13286.16|13166.16|13284.59|13164.59|13286.16|13166.16|13284.59|13164.59|9
1651797920000|2022-05-06 00:45:20|13284.44|13164.44|13282.42|13162.42|13284.44|13164.44|13282.42|13162.42|9
1651797930000|2022-05-06 00:45:30|13282.13|13162.13|13281.46|13161.46|13282.13|13162.13|13281.46|13161.46|8
1651797940000|2022-05-06 00:45:40|13281.35|13161.35|13280.34|13160.34|13281.35|13161.35|13280.33|13160.33|9
1651797950000|2022-05-06 00:45:50|13280.45|13160.45|13280.66|13160.66|13280.75|13160.75|13280.35|13160.35|10
1651797960000|2022-05-06 00:46:00|13280.96|13160.96|13279.33|13159.33|13280.96|13160.96|13279.17|13159.17|9
1651797970000|2022-05-06 00:46:10|13279.53|13159.53|13279.21|13159.21|13279.66|13159.66|13279.21|13159.21|9
1651797980000|2022-05-06 00:46:20|13278.3|13158.3|13276.62|13156.62|13278.3|13158.3|13276.45|13156.45|10
1651797990000|2022-05-06 00:46:30|13276.47|13156.47|13275.49|13155.49|13276.47|13156.47|13275.49|13155.49|10
1651798000000|2022-05-06 00:46:40|13275.94|13155.94|13275.75|13155.75|13275.94|13155.94|13275.21|13155.21|9
1651798010000|2022-05-06 00:46:50|13276.02|13156.02|13277.11|13157.11|13277.11|13157.11|13275.77|13155.77|9
1651798020000|2022-05-06 00:47:00|13277.2|13157.2|13278.51|13158.51|13278.51|13158.51|13277.16|13157.16|9
1651798030000|2022-05-06 00:47:10|13279.16|13159.16|13280.2|13160.2|13280.2|13160.2|13278.96|13158.96|10
1651798040000|2022-05-06 00:47:20|13280.37|13160.37|13281.34|13161.34|13281.34|13161.34|13280.37|13160.37|10
1651798050000|2022-05-06 00:47:30|13281.4|13161.4|13282.68|13162.68|13282.68|13162.68|13281.29|13161.29|10
1651798060000|2022-05-06 00:47:40|13282.69|13162.69|13283.57|13163.57|13283.69|13163.69|13282.69|13162.69|10
1651798070000|2022-05-06 00:47:50|13283.54|13163.54|13283.7|13163.7|13283.83|13163.83|13283.54|13163.54|8
1651798080000|2022-05-06 00:48:00|13283.76|13163.76|13283.3|13163.3|13283.78|13163.78|13283.3|13163.3|9
1651798090000|2022-05-06 00:48:10|13283.1|13163.1|13281.31|13161.31|13283.1|13163.1|13281.31|13161.31|10
1651798100000|2022-05-06 00:48:20|13281.32|13161.32|13281.15|13161.15|13281.4|13161.4|13280.81|13160.81|10
1651798110000|2022-05-06 00:48:30|13280.96|13160.96|13278.92|13158.92|13280.96|13160.96|13278.92|13158.92|10
1651798120000|2022-05-06 00:48:40|13278.86|13158.86|13278.17|13158.17|13278.86|13158.86|13278.13|13158.13|9
1651798130000|2022-05-06 00:48:50|13278.11|13158.11|13278.5|13158.5|13278.61|13158.61|13278.01|13158.01|10
1651798140000|2022-05-06 00:49:00|13278.78|13158.78|13278.9|13158.9|13278.95|13158.95|13278.6|13158.6|10
1651798150000|2022-05-06 00:49:10|13278.59|13158.59|13278.76|13158.76|13279.32|13159.32|13278.59|13158.59|8
1651798160000|2022-05-06 00:49:20|13278.99|13158.99|13278.13|13158.13|13279.02|13159.02|13278.13|13158.13|9
1651798170000|2022-05-06 00:49:30|13278.11|13158.11|13277.63|13157.63|13278.39|13158.39|13277.63|13157.63|7
1651798180000|2022-05-06 00:49:40|13277.55|13157.55|13277.17|13157.17|13277.55|13157.55|13276.9|13156.9|9
1651798190000|2022-05-06 00:49:50|13277.27|13157.27|13277.86|13157.86|13277.86|13157.86|13277.13|13157.13|8
1651798200000|2022-05-06 00:50:00|13277.63|13157.63|13278.67|13158.67|13278.67|13158.67|13277.5|13157.5|10
1651798210000|2022-05-06 00:50:10|13279.08|13159.08|13279.53|13159.53|13279.77|13159.77|13279.08|13159.08|10
1651798220000|2022-05-06 00:50:20|13279.45|13159.45|13279.88|13159.88|13280.01|13160.01|13279.41|13159.41|10
1651798230000|2022-05-06 00:50:30|13279.86|13159.86|13279.19|13159.19|13279.86|13159.86|13279.19|13159.19|9
1651798240000|2022-05-06 00:50:40|13279.11|13159.11|13277.68|13157.68|13279.11|13159.11|13277.68|13157.68|10
1651798250000|2022-05-06 00:50:50|13277.65|13157.65|13277.12|13157.12|13277.65|13157.65|13277.12|13157.12|9
1651798260000|2022-05-06 00:51:00|13277.21|13157.21|13276.53|13156.53|13277.21|13157.21|13276.53|13156.53|10
1651798270000|2022-05-06 00:51:10|13276.52|13156.52|13275.13|13155.13|13276.64|13156.64|13275.13|13155.13|9
1651798280000|2022-05-06 00:51:20|13274.96|13154.96|13271.42|13151.42|13275|13155|13271.42|13151.42|10
1651798290000|2022-05-06 00:51:30|13271.55|13151.55|13271.1|13151.1|13271.56|13151.56|13271.1|13151.1|10
1651798300000|2022-05-06 00:51:40|13271.48|13151.48|13270.52|13150.52|13271.48|13151.48|13270.39|13150.39|8
1651798310000|2022-05-06 00:51:50|13270.56|13150.56|13269.97|13149.97|13270.61|13150.61|13269.97|13149.97|9
1651798320000|2022-05-06 00:52:00|13269.95|13149.95|13269.41|13149.41|13269.97|13149.97|13269.41|13149.41|10
1651798330000|2022-05-06 00:52:10|13269.37|13149.37|13266.08|13146.08|13269.37|13149.37|13266.08|13146.08|9
1651798340000|2022-05-06 00:52:20|13263.42|13143.42|13259.52|13139.52|13263.42|13143.42|13259.41|13139.41|10
1651798350000|2022-05-06 00:52:30|13259.81|13139.81|13256.6|13136.6|13259.91|13139.91|13256.6|13136.6|10
1651798360000|2022-05-06 00:52:40|13256.73|13136.73|13251.62|13131.62|13256.73|13136.73|13251.62|13131.62|10
1651798370000|2022-05-06 00:52:50|13251.13|13131.13|13247.55|13127.55|13251.13|13131.13|13247.55|13127.55|10
1651798380000|2022-05-06 00:53:00|13246.82|13126.82|13244.03|13124.03|13246.82|13126.82|13244.03|13124.03|10
1651798390000|2022-05-06 00:53:10|13244.09|13124.09|13244.18|13124.18|13244.59|13124.59|13243.98|13123.98|10
1651798400000|2022-05-06 00:53:20|13244.29|13124.29|13243.48|13123.48|13244.29|13124.29|13243.39|13123.39|10
1651798410000|2022-05-06 00:53:30|13243.43|13123.43|13241.59|13121.59|13243.43|13123.43|13241.59|13121.59|10
1651798420000|2022-05-06 00:53:40|13241.83|13121.83|13242.63|13122.63|13242.87|13122.87|13241.83|13121.83|10
1651798430000|2022-05-06 00:53:50|13242.88|13122.88|13241.95|13121.95|13242.88|13122.88|13241.95|13121.95|10
1651798440000|2022-05-06 00:54:00|13241.93|13121.93|13242.75|13122.75|13243.02|13123.02|13241.93|13121.93|10
1651798450000|2022-05-06 00:54:10|13242.83|13122.83|13243.74|13123.74|13243.96|13123.96|13242.83|13122.83|10
1651798460000|2022-05-06 00:54:20|13243.39|13123.39|13240.95|13120.95|13243.44|13123.44|13240.95|13120.95|10
1651798470000|2022-05-06 00:54:30|13240.82|13120.82|13237.77|13117.77|13240.82|13120.82|13237.77|13117.77|10
1651798480000|2022-05-06 00:54:40|13236.06|13116.06|13230.67|13110.67|13236.06|13116.06|13230.67|13110.67|10
1651798490000|2022-05-06 00:54:50|13231.5|13111.5|13230.38|13110.38|13231.5|13111.5|13230.06|13110.06|10
1651798500000|2022-05-06 00:55:00|13230.65|13110.65|13229.43|13109.43|13230.65|13110.65|13229.42|13109.42|10
1651798510000|2022-05-06 00:55:10|13229.85|13109.85|13229.85|13109.85|13229.98|13109.98|13229.42|13109.42|10
1651798520000|2022-05-06 00:55:20|13229.9|13109.9|13230.5|13110.5|13230.67|13110.67|13229.9|13109.9|10
1651798530000|2022-05-06 00:55:30|13230.53|13110.53|13232.91|13112.91|13232.91|13112.91|13230.53|13110.53|10
1651798540000|2022-05-06 00:55:40|13233.8|13113.8|13234.47|13114.47|13234.61|13114.61|13232.48|13112.48|10
1651798550000|2022-05-06 00:55:50|13235.25|13115.25|13237.42|13117.42|13237.99|13117.99|13235.25|13115.25|10
1651798560000|2022-05-06 00:56:00|13237.64|13117.64|13239.45|13119.45|13239.63|13119.63|13237.64|13117.64|10
1651798570000|2022-05-06 00:56:10|13239.8|13119.8|13242.48|13122.48|13242.48|13122.48|13239.66|13119.66|10
1651798580000|2022-05-06 00:56:20|13242.54|13122.54|13243.18|13123.18|13244.97|13124.97|13242.54|13122.54|10
1651798590000|2022-05-06 00:56:30|13243.01|13123.01|13245.41|13125.41|13245.41|13125.41|13242.95|13122.95|10
1651798600000|2022-05-06 00:56:40|13245.9|13125.9|13247.59|13127.59|13247.59|13127.59|13245.73|13125.73|10
1651798610000|2022-05-06 00:56:50|13247.8|13127.8|13249.64|13129.64|13249.64|13129.64|13247.49|13127.49|10
1651798620000|2022-05-06 00:57:00|13249.57|13129.57|13253.84|13133.84|13253.84|13133.84|13249.57|13129.57|9
1651798630000|2022-05-06 00:57:10|13254.1|13134.1|13257.16|13137.16|13257.19|13137.19|13254.1|13134.1|10
1651798640000|2022-05-06 00:57:20|13257.93|13137.93|13258.52|13138.52|13258.61|13138.61|13257.64|13137.64|10
1651798650000|2022-05-06 00:57:30|13258.45|13138.45|13257.96|13137.96|13258.58|13138.58|13257.71|13137.71|10
1651798660000|2022-05-06 00:57:40|13257.87|13137.87|13258.35|13138.35|13258.54|13138.54|13257.67|13137.67|9
1651798670000|2022-05-06 00:57:50|13258.2|13138.2|13257.72|13137.72|13258.3|13138.3|13257.72|13137.72|8
1651798680000|2022-05-06 00:58:00|13257.42|13137.42|13259.67|13139.67|13259.74|13139.74|13257.41|13137.41|8
1651798690000|2022-05-06 00:58:10|13259.81|13139.81|13262.82|13142.82|13263.23|13143.23|13259.81|13139.81|10
1651798700000|2022-05-06 00:58:20|13263.54|13143.54|13266.8|13146.8|13266.81|13146.81|13263.11|13143.11|10
1651798710000|2022-05-06 00:58:30|13266.96|13146.96|13267.82|13147.82|13267.82|13147.82|13266.96|13146.96|10
1651798720000|2022-05-06 00:58:40|13268.1|13148.1|13268.43|13148.43|13268.47|13148.47|13267.84|13147.84|9
1651798730000|2022-05-06 00:58:50|13268.59|13148.59|13271.4|13151.4|13271.4|13151.4|13268.59|13148.59|10
1651798740000|2022-05-06 00:59:00|13271.81|13151.81|13275.34|13155.34|13275.5|13155.5|13271.81|13151.81|10
1651798750000|2022-05-06 00:59:10|13276.37|13156.37|13279.87|13159.87|13279.87|13159.87|13276.07|13156.07|9
1651798760000|2022-05-06 00:59:20|13279.73|13159.73|13283.42|13163.42|13283.72|13163.72|13279.73|13159.73|10
1651798770000|2022-05-06 00:59:30|13283.57|13163.57|13284.68|13164.68|13284.77|13164.77|13283.57|13163.57|10
1651798780000|2022-05-06 00:59:40|13285.44|13165.44|13285.92|13165.92|13286.06|13166.06|13285.43|13165.43|10
1651798790000|2022-05-06 00:59:50|13285.73|13165.73|13284.39|13164.39|13285.73|13165.73|13284.39|13164.39|8
1651798800000|2022-05-06 01:00:00|13284.01|13164.01|13288.14|13168.14|13288.14|13168.14|13284.01|13164.01|10
1651798810000|2022-05-06 01:00:10|13288.21|13168.21|13289.73|13169.73|13289.73|13169.73|13287.76|13167.76|10
1651798820000|2022-05-06 01:00:20|13290.13|13170.13|13293.35|13173.35|13293.35|13173.35|13290.13|13170.13|10
1651798830000|2022-05-06 01:00:30|13293.61|13173.61|13298.56|13178.56|13298.56|13178.56|13293.61|13173.61|10
1651798840000|2022-05-06 01:00:40|13298.98|13178.98|13301.8|13181.8|13301.8|13181.8|13298.98|13178.98|10
1651798850000|2022-05-06 01:00:50|13301.03|13181.03|13302.98|13182.98|13302.98|13182.98|13300.76|13180.76|10
1651798860000|2022-05-06 01:01:00|13302.64|13182.64|13304.65|13184.65|13304.97|13184.97|13302.64|13182.64|10
1651798870000|2022-05-06 01:01:10|13304.71|13184.71|13304.28|13184.28|13305.34|13185.34|13304.28|13184.28|10
1651798880000|2022-05-06 01:01:20|13304.79|13184.79|13303.47|13183.47|13304.79|13184.79|13303.05|13183.05|9
1651798890000|2022-05-06 01:01:30|13302.98|13182.98|13303.65|13183.65|13303.65|13183.65|13302.7|13182.7|9
1651798900000|2022-05-06 01:01:40|13303.56|13183.56|13303.93|13183.93|13304.16|13184.16|13303.45|13183.45|9
1651798910000|2022-05-06 01:01:50|13303.88|13183.88|13304.13|13184.13|13304.18|13184.18|13303.57|13183.57|10
1651798920000|2022-05-06 01:02:00|13304.25|13184.25|13304.34|13184.34|13304.4|13184.4|13303.6|13183.6|10
1651798930000|2022-05-06 01:02:10|13304.67|13184.67|13305.14|13185.14|13306.04|13186.04|13304.63|13184.63|10
1651798940000|2022-05-06 01:02:20|13306.04|13186.04|13305.62|13185.62|13306.1|13186.1|13305.18|13185.18|9
1651798950000|2022-05-06 01:02:30|13305.48|13185.48|13302.06|13182.06|13305.48|13185.48|13302.06|13182.06|10
1651798960000|2022-05-06 01:02:40|13301.8|13181.8|13297.87|13177.87|13301.99|13181.99|13297.87|13177.87|10
1651798970000|2022-05-06 01:02:50|13297.33|13177.33|13294.39|13174.39|13297.33|13177.33|13293.76|13173.76|10
1651798980000|2022-05-06 01:03:00|13294.13|13174.13|13286.85|13166.85|13294.13|13174.13|13286.85|13166.85|10
1651798990000|2022-05-06 01:03:10|13285.43|13165.43|13284.41|13164.41|13286.12|13166.12|13284.41|13164.41|10
1651799000000|2022-05-06 01:03:20|13284.39|13164.39|13284.83|13164.83|13284.83|13164.83|13283.59|13163.59|10
1651799010000|2022-05-06 01:03:30|13285.11|13165.11|13286.5|13166.5|13286.5|13166.5|13284.97|13164.97|10
1651799020000|2022-05-06 01:03:40|13286.78|13166.78|13285.86|13165.86|13286.88|13166.88|13285.48|13165.48|10
1651799030000|2022-05-06 01:03:50|13286.53|13166.53|13285.63|13165.63|13286.53|13166.53|13285.16|13165.16|10
1651799040000|2022-05-06 01:04:00|13285.14|13165.14|13286.02|13166.02|13286.31|13166.31|13285.14|13165.14|10
1651799050000|2022-05-06 01:04:10|13286.86|13166.86|13288.34|13168.34|13288.34|13168.34|13286.74|13166.74|10
1651799060000|2022-05-06 01:04:20|13287.97|13167.97|13288.92|13168.92|13288.92|13168.92|13287.73|13167.73|10
1651799070000|2022-05-06 01:04:30|13289.02|13169.02|13287.81|13167.81|13289.14|13169.14|13287.81|13167.81|10
1651799080000|2022-05-06 01:04:40|13287.75|13167.75|13287.53|13167.53|13287.88|13167.88|13287.47|13167.47|10
1651799090000|2022-05-06 01:04:50|13287.67|13167.67|13287.25|13167.25|13287.95|13167.95|13287.25|13167.25|10
1651799100000|2022-05-06 01:05:00|13287.41|13167.41|13286.58|13166.58|13287.41|13167.41|13286.58|13166.58|9
1651799110000|2022-05-06 01:05:10|13286.32|13166.32|13282.57|13162.57|13286.32|13166.32|13282.57|13162.57|10
1651799120000|2022-05-06 01:05:20|13281.49|13161.49|13279.27|13159.27|13281.77|13161.77|13279.03|13159.03|10
1651799130000|2022-05-06 01:05:30|13278.15|13158.15|13277.85|13157.85|13278.15|13158.15|13276.79|13156.79|10
1651799140000|2022-05-06 01:05:40|13277.88|13157.88|13276.02|13156.02|13277.88|13157.88|13275.77|13155.77|10
1651799150000|2022-05-06 01:05:50|13276.07|13156.07|13276.13|13156.13|13276.15|13156.15|13275.67|13155.67|9
1651799160000|2022-05-06 01:06:00|13275.69|13155.69|13271.93|13151.93|13276.5|13156.5|13271.93|13151.93|10
1651799170000|2022-05-06 01:06:10|13270.05|13150.05|13267.56|13147.56|13270.05|13150.05|13267.56|13147.56|9
1651799180000|2022-05-06 01:06:20|13267.68|13147.68|13267.36|13147.36|13267.81|13147.81|13266.09|13146.09|10
1651799190000|2022-05-06 01:06:30|13266.86|13146.86|13266.62|13146.62|13268.27|13148.27|13266.62|13146.62|10
1651799200000|2022-05-06 01:06:40|13266.19|13146.19|13269.11|13149.11|13269.11|13149.11|13266.19|13146.19|10
1651799210000|2022-05-06 01:06:50|13269.01|13149.01|13272.43|13152.43|13272.43|13152.43|13269.01|13149.01|10
1651799220000|2022-05-06 01:07:00|13273.53|13153.53|13273.88|13153.88|13274.56|13154.56|13273.49|13153.49|9
1651799230000|2022-05-06 01:07:10|13273.66|13153.66|13274.97|13154.97|13275.51|13155.51|13273.66|13153.66|10
1651799240000|2022-05-06 01:07:20|13275.1|13155.1|13276.45|13156.45|13277.13|13157.13|13275.1|13155.1|10
1651799250000|2022-05-06 01:07:30|13276.37|13156.37|13275.03|13155.03|13276.64|13156.64|13274.87|13154.87|10
1651799260000|2022-05-06 01:07:40|13275.32|13155.32|13275.1|13155.1|13275.32|13155.32|13274.92|13154.92|10
1651799270000|2022-05-06 01:07:50|13275.09|13155.09|13274.67|13154.67|13275.09|13155.09|13274.5|13154.5|10
1651799280000|2022-05-06 01:08:00|13275.14|13155.14|13275.26|13155.26|13275.36|13155.36|13275.07|13155.07|10
1651799290000|2022-05-06 01:08:10|13275.17|13155.17|13275.47|13155.47|13275.49|13155.49|13274.99|13154.99|10
1651799300000|2022-05-06 01:08:20|13275.34|13155.34|13273.57|13153.57|13275.34|13155.34|13273.57|13153.57|10
1651799310000|2022-05-06 01:08:30|13273.62|13153.62|13271.65|13151.65|13273.64|13153.64|13271.65|13151.65|10
1651799320000|2022-05-06 01:08:40|13271.12|13151.12|13269.78|13149.78|13271.12|13151.12|13269.78|13149.78|9
1651799330000|2022-05-06 01:08:50|13270.01|13150.01|13268.48|13148.48|13270.01|13150.01|13268.48|13148.48|9
1651799340000|2022-05-06 01:09:00|13268.4|13148.4|13267.33|13147.33|13268.4|13148.4|13267.33|13147.33|10
1651799350000|2022-05-06 01:09:10|13267.1|13147.1|13265.77|13145.77|13267.1|13147.1|13265.77|13145.77|10
1651799360000|2022-05-06 01:09:20|13265.98|13145.98|13266.43|13146.43|13266.43|13146.43|13265.81|13145.81|10
1651799370000|2022-05-06 01:09:30|13266.4|13146.4|13264.08|13144.08|13266.4|13146.4|13264.08|13144.08|10
1651799380000|2022-05-06 01:09:40|13263.43|13143.43|13263.61|13143.61|13263.61|13143.61|13263.27|13143.27|10
1651799390000|2022-05-06 01:09:50|13263.75|13143.75|13263.08|13143.08|13263.75|13143.75|13263.04|13143.04|8
1651799400000|2022-05-06 01:10:00|13263.15|13143.15|13263.36|13143.36|13263.39|13143.39|13263.06|13143.06|8
1651799410000|2022-05-06 01:10:10|13263.81|13143.81|13264.61|13144.61|13265.12|13145.12|13263.81|13143.81|10
1651799420000|2022-05-06 01:10:20|13264.3|13144.3|13263.01|13143.01|13264.3|13144.3|13263.01|13143.01|9
1651799430000|2022-05-06 01:10:30|13262.87|13142.87|13262.42|13142.42|13262.88|13142.88|13262.42|13142.42|10
1651799440000|2022-05-06 01:10:40|13262.44|13142.44|13262.63|13142.63|13262.63|13142.63|13262.3|13142.3|9
1651799450000|2022-05-06 01:10:50|13262.6|13142.6|13262.64|13142.64|13263|13143|13262.58|13142.58|10
1651799460000|2022-05-06 01:11:00|13262.65|13142.65|13262.89|13142.89|13262.92|13142.92|13262.55|13142.55|9
1651799470000|2022-05-06 01:11:10|13262.83|13142.83|13262.88|13142.88|13262.92|13142.92|13262.79|13142.79|8
1651799480000|2022-05-06 01:11:20|13263.04|13143.04|13263.41|13143.41|13263.94|13143.94|13263.04|13143.04|8
1651799490000|2022-05-06 01:11:30|13263.5|13143.5|13264.71|13144.71|13264.71|13144.71|13263.5|13143.5|10
1651799500000|2022-05-06 01:11:40|13265.01|13145.01|13265.48|13145.48|13265.79|13145.79|13265.01|13145.01|10
1651799510000|2022-05-06 01:11:50|13265.61|13145.61|13265.5|13145.5|13265.78|13145.78|13265.5|13145.5|9
1651799520000|2022-05-06 01:12:00|13265.45|13145.45|13265.22|13145.22|13265.66|13145.66|13265.22|13145.22|9
1651799530000|2022-05-06 01:12:10|13265.19|13145.19|13264.17|13144.17|13265.19|13145.19|13264.17|13144.17|9
1651799540000|2022-05-06 01:12:20|13264.06|13144.06|13263.8|13143.8|13264.06|13144.06|13263.74|13143.74|8
1651799550000|2022-05-06 01:12:30|13264.11|13144.11|13264.33|13144.33|13264.52|13144.52|13264.04|13144.04|9
1651799560000|2022-05-06 01:12:40|13264.17|13144.17|13264.17|13144.17|13264.59|13144.59|13264.14|13144.14|10
1651799570000|2022-05-06 01:12:50|13264.15|13144.15|13263.98|13143.98|13264.25|13144.25|13263.98|13143.98|9
1651799580000|2022-05-06 01:13:00|13263.64|13143.64|13263.07|13143.07|13263.64|13143.64|13263.07|13143.07|10
1651799590000|2022-05-06 01:13:10|13263.1|13143.1|13263.59|13143.59|13263.63|13143.63|13263.1|13143.1|9
1651799600000|2022-05-06 01:13:20|13263.68|13143.68|13263.07|13143.07|13263.75|13143.75|13262.93|13142.93|10
1651799610000|2022-05-06 01:13:30|13262.95|13142.95|13262.51|13142.51|13263.03|13143.03|13262.47|13142.47|9
1651799620000|2022-05-06 01:13:40|13262.65|13142.65|13258.74|13138.74|13262.72|13142.72|13258.74|13138.74|10
1651799630000|2022-05-06 01:13:50|13258.29|13138.29|13255.67|13135.67|13258.29|13138.29|13255.67|13135.67|10
1651799640000|2022-05-06 01:14:00|13255.45|13135.45|13253.53|13133.53|13255.48|13135.48|13253.33|13133.33|10
1651799650000|2022-05-06 01:14:10|13253.46|13133.46|13252.6|13132.6|13253.46|13133.46|13252.42|13132.42|10
1651799660000|2022-05-06 01:14:20|13252.58|13132.58|13253.31|13133.31|13253.61|13133.61|13252.58|13132.58|10
1651799670000|2022-05-06 01:14:30|13253.05|13133.05|13253.58|13133.58|13253.58|13133.58|13252.87|13132.87|10
1651799680000|2022-05-06 01:14:40|13253.65|13133.65|13253.15|13133.15|13253.86|13133.86|13253.15|13133.15|10
1651799690000|2022-05-06 01:14:50|13252.64|13132.64|13251.15|13131.15|13252.64|13132.64|13251.1|13131.1|10
1651799700000|2022-05-06 01:15:00|13250.57|13130.57|13250.07|13130.07|13250.81|13130.81|13250.07|13130.07|9
1651799710000|2022-05-06 01:15:10|13250.03|13130.03|13249.37|13129.37|13250.29|13130.29|13248.55|13128.55|10
1651799720000|2022-05-06 01:15:20|13249.33|13129.33|13249.86|13129.86|13249.88|13129.88|13249.33|13129.33|8
1651799730000|2022-05-06 01:15:30|13249.83|13129.83|13247.88|13127.88|13249.83|13129.83|13247.88|13127.88|9
1651799740000|2022-05-06 01:15:40|13247.79|13127.79|13247.08|13127.08|13247.79|13127.79|13247.03|13127.03|9
1651799750000|2022-05-06 01:15:50|13246.92|13126.92|13245.28|13125.28|13246.92|13126.92|13245.28|13125.28|10
1651799760000|2022-05-06 01:16:00|13245.26|13125.26|13245.32|13125.32|13245.37|13125.37|13245.16|13125.16|10
1651799770000|2022-05-06 01:16:10|13245.33|13125.33|13245.09|13125.09|13245.49|13125.49|13245.09|13125.09|10
1651799780000|2022-05-06 01:16:20|13245.43|13125.43|13245.14|13125.14|13245.43|13125.43|13244.58|13124.58|8
1651799790000|2022-05-06 01:16:30|13245.3|13125.3|13245.75|13125.75|13245.98|13125.98|13245.3|13125.3|10
1651799800000|2022-05-06 01:16:40|13245.88|13125.88|13248.78|13128.78|13248.78|13128.78|13245.76|13125.76|10
1651799810000|2022-05-06 01:16:50|13249.22|13129.22|13251.7|13131.7|13251.7|13131.7|13249.22|13129.22|10
1651799820000|2022-05-06 01:17:00|13251.93|13131.93|13254.09|13134.09|13254.12|13134.12|13251.93|13131.93|10
1651799830000|2022-05-06 01:17:10|13254.52|13134.52|13258.86|13138.86|13258.86|13138.86|13254.52|13134.52|10
1651799840000|2022-05-06 01:17:20|13258.92|13138.92|13262.47|13142.47|13262.49|13142.49|13258.92|13138.92|10
1651799850000|2022-05-06 01:17:30|13263.1|13143.1|13267.54|13147.54|13267.54|13147.54|13263.06|13143.06|10
1651799860000|2022-05-06 01:17:40|13267.78|13147.78|13270.04|13150.04|13270.1|13150.1|13267.78|13147.78|10
1651799870000|2022-05-06 01:17:50|13270.13|13150.13|13270.72|13150.72|13270.72|13150.72|13270.03|13150.03|9
1651799880000|2022-05-06 01:18:00|13270.67|13150.67|13269.85|13149.85|13270.67|13150.67|13269.64|13149.64|10
1651799890000|2022-05-06 01:18:10|13269.58|13149.58|13269.66|13149.66|13270.2|13150.2|13269.58|13149.58|10
1651799900000|2022-05-06 01:18:20|13269.45|13149.45|13266.89|13146.89|13269.48|13149.48|13266.89|13146.89|10
1651799910000|2022-05-06 01:18:30|13266.86|13146.86|13266.11|13146.11|13266.94|13146.94|13266.11|13146.11|10
1651799920000|2022-05-06 01:18:40|13266.08|13146.08|13265.25|13145.25|13266.15|13146.15|13265.25|13145.25|10
1651799930000|2022-05-06 01:18:50|13265|13145|13265.55|13145.55|13265.99|13145.99|13265|13145|10
1651799940000|2022-05-06 01:19:00|13265.37|13145.37|13264.35|13144.35|13265.43|13145.43|13264.35|13144.35|9
1651799950000|2022-05-06 01:19:10|13264.21|13144.21|13263.2|13143.2|13264.32|13144.32|13262.91|13142.91|10
1651799960000|2022-05-06 01:19:20|13262.78|13142.78|13261.73|13141.73|13262.8|13142.8|13261.73|13141.73|10
1651799970000|2022-05-06 01:19:30|13261.55|13141.55|13261.57|13141.57|13261.77|13141.77|13261.29|13141.29|8
1651799980000|2022-05-06 01:19:40|13261.46|13141.46|13259.99|13139.99|13261.46|13141.46|13259.99|13139.99|9
1651799990000|2022-05-06 01:19:50|13259.35|13139.35|13258.62|13138.62|13259.35|13139.35|13258.62|13138.62|10
1651800000000|2022-05-06 01:20:00|13258.15|13138.15|13256.54|13136.54|13258.24|13138.24|13256.54|13136.54|9
1651800010000|2022-05-06 01:20:10|13256.39|13136.39|13256.76|13136.76|13256.96|13136.96|13255.96|13135.96|10
1651800020000|2022-05-06 01:20:20|13256.67|13136.67|13256.31|13136.31|13256.75|13136.75|13256.16|13136.16|9
1651800030000|2022-05-06 01:20:30|13256.07|13136.07|13256.48|13136.48|13256.93|13136.93|13256.07|13136.07|10
1651800040000|2022-05-06 01:20:40|13256.6|13136.6|13256.59|13136.59|13256.81|13136.81|13256.59|13136.59|8
1651800050000|2022-05-06 01:20:50|13256.64|13136.64|13255.38|13135.38|13256.64|13136.64|13255.33|13135.33|10
1651800060000|2022-05-06 01:21:00|13254.95|13134.95|13253.56|13133.56|13254.95|13134.95|13253.47|13133.47|10
1651800070000|2022-05-06 01:21:10|13253.35|13133.35|13254.54|13134.54|13254.54|13134.54|13253.29|13133.29|10
1651800080000|2022-05-06 01:21:20|13254.55|13134.55|13254.64|13134.64|13254.67|13134.67|13253.74|13133.74|10
1651800090000|2022-05-06 01:21:30|13255.22|13135.22|13254.37|13134.37|13255.87|13135.87|13252.93|13132.93|10
1651800100000|2022-05-06 01:21:40|13253.93|13133.93|13249.96|13129.96|13253.93|13133.93|13249.72|13129.72|10
1651800110000|2022-05-06 01:21:50|13249.9|13129.9|13247.89|13127.89|13249.9|13129.9|13247.89|13127.89|10
1651800120000|2022-05-06 01:22:00|13248.35|13128.35|13246.88|13126.88|13248.35|13128.35|13246.88|13126.88|10
1651800130000|2022-05-06 01:22:10|13246.81|13126.81|13247.46|13127.46|13248.26|13128.26|13246.81|13126.81|10
1651800140000|2022-05-06 01:22:20|13247.37|13127.37|13245.36|13125.36|13247.37|13127.37|13245.36|13125.36|10
1651800150000|2022-05-06 01:22:30|13245.03|13125.03|13242.91|13122.91|13245.03|13125.03|13242.91|13122.91|10
1651800160000|2022-05-06 01:22:40|13242.85|13122.85|13240.61|13120.61|13242.85|13122.85|13240.61|13120.61|10
1651800170000|2022-05-06 01:22:50|13240.59|13120.59|13239.23|13119.23|13240.59|13120.59|13239.14|13119.14|10
1651800180000|2022-05-06 01:23:00|13239.2|13119.2|13237.41|13117.41|13239.2|13119.2|13237.31|13117.31|9
1651800190000|2022-05-06 01:23:10|13237.36|13117.36|13236.28|13116.28|13237.36|13117.36|13236.28|13116.28|10
1651800200000|2022-05-06 01:23:20|13236.1|13116.1|13235.56|13115.56|13236.1|13116.1|13235.52|13115.52|9
1651800210000|2022-05-06 01:23:30|13235.59|13115.59|13235.45|13115.45|13235.82|13115.82|13235.34|13115.34|9
1651800220000|2022-05-06 01:23:40|13235.44|13115.44|13234.98|13114.98|13235.44|13115.44|13234.84|13114.84|10
1651800230000|2022-05-06 01:23:50|13234.93|13114.93|13234.54|13114.54|13234.95|13114.95|13234.5|13114.5|10
1651800240000|2022-05-06 01:24:00|13234.21|13114.21|13235.04|13115.04|13235.1|13115.1|13234.1|13114.1|10
1651800250000|2022-05-06 01:24:10|13235.1|13115.1|13234.89|13114.89|13235.25|13115.25|13234.79|13114.79|10
1651800260000|2022-05-06 01:24:20|13234.93|13114.93|13234.78|13114.78|13234.93|13114.93|13234.75|13114.75|8
1651800270000|2022-05-06 01:24:30|13234.75|13114.75|13234.84|13114.84|13234.9|13114.9|13234.64|13114.64|10
1651800280000|2022-05-06 01:24:40|13234.83|13114.83|13234.97|13114.97|13235.03|13115.03|13234.74|13114.74|10
1651800290000|2022-05-06 01:24:50|13234.76|13114.76|13232.05|13112.05|13234.76|13114.76|13232.05|13112.05|10
1651800300000|2022-05-06 01:25:00|13230.45|13110.45|13221.78|13101.78|13230.45|13110.45|13221.78|13101.78|10
1651800310000|2022-05-06 01:25:10|13221.6|13101.6|13220.8|13100.8|13221.67|13101.67|13220.54|13100.54|9
1651800320000|2022-05-06 01:25:20|13219.74|13099.74|13224.1|13104.1|13224.1|13104.1|13219.74|13099.74|10
1651800330000|2022-05-06 01:25:30|13224.71|13104.71|13228.98|13108.98|13228.98|13108.98|13224.71|13104.71|9
1651800340000|2022-05-06 01:25:40|13229.45|13109.45|13230.67|13110.67|13230.67|13110.67|13229.22|13109.22|10
1651800350000|2022-05-06 01:25:50|13230.59|13110.59|13231.76|13111.76|13231.76|13111.76|13230.34|13110.34|10
1651800360000|2022-05-06 01:26:00|13231.78|13111.78|13233|13113|13233|13113|13231.78|13111.78|10
1651800370000|2022-05-06 01:26:10|13232.89|13112.89|13236.06|13116.06|13236.06|13116.06|13232.66|13112.66|10
1651800380000|2022-05-06 01:26:20|13236.19|13116.19|13237.72|13117.72|13237.93|13117.93|13236.19|13116.19|10
1651800390000|2022-05-06 01:26:30|13240.45|13120.45|13244.64|13124.64|13244.64|13124.64|13240.12|13120.12|10
1651800400000|2022-05-06 01:26:40|13244.37|13124.37|13244.72|13124.72|13247.27|13127.27|13244.37|13124.37|10
1651800410000|2022-05-06 01:26:50|13244.92|13124.92|13241.91|13121.91|13244.92|13124.92|13241.91|13121.91|10
1651800420000|2022-05-06 01:27:00|13242.1|13122.1|13241.09|13121.09|13242.1|13122.1|13240.84|13120.84|10
1651800430000|2022-05-06 01:27:10|13241.04|13121.04|13242.35|13122.35|13242.35|13122.35|13240.82|13120.82|10
1651800440000|2022-05-06 01:27:20|13242.54|13122.54|13240.2|13120.2|13242.54|13122.54|13240.09|13120.09|10
1651800450000|2022-05-06 01:27:30|13240.16|13120.16|13245.13|13125.13|13245.13|13125.13|13240.16|13120.16|9
1651800460000|2022-05-06 01:27:40|13245.57|13125.57|13246.52|13126.52|13247.13|13127.13|13245.57|13125.57|10
1651800470000|2022-05-06 01:27:50|13247.15|13127.15|13247.92|13127.92|13248.62|13128.62|13247.15|13127.15|10
1651800480000|2022-05-06 01:28:00|13247.9|13127.9|13250.43|13130.43|13250.43|13130.43|13247.9|13127.9|9
1651800490000|2022-05-06 01:28:10|13250.53|13130.53|13250.72|13130.72|13250.81|13130.81|13250.27|13130.27|9
1651800500000|2022-05-06 01:28:20|13250.67|13130.67|13250.58|13130.58|13250.68|13130.68|13250.42|13130.42|10
1651800510000|2022-05-06 01:28:30|13250.5|13130.5|13251.14|13131.14|13251.14|13131.14|13250.5|13130.5|7
1651800520000|2022-05-06 01:28:40|13251.1|13131.1|13251.08|13131.08|13251.43|13131.43|13251.08|13131.08|9
1651800530000|2022-05-06 01:28:50|13251.26|13131.26|13250.37|13130.37|13251.26|13131.26|13250.26|13130.26|9
1651800540000|2022-05-06 01:29:00|13250.57|13130.57|13250.54|13130.54|13250.57|13130.57|13250.05|13130.05|9
1651800550000|2022-05-06 01:29:10|13250.55|13130.55|13251.34|13131.34|13251.39|13131.39|13250.55|13130.55|10
1651800560000|2022-05-06 01:29:20|13251.33|13131.33|13250.99|13130.99|13251.81|13131.81|13250.99|13130.99|10
1651800570000|2022-05-06 01:29:30|13250.81|13130.81|13250.45|13130.45|13250.81|13130.81|13249.96|13129.96|10
1651800580000|2022-05-06 01:29:40|13250.28|13130.28|13248.9|13128.9|13250.28|13130.28|13248.9|13128.9|10
1651800590000|2022-05-06 01:29:50|13248.79|13128.79|13247.96|13127.96|13248.79|13128.79|13247.89|13127.89|10
1651800600000|2022-05-06 01:30:00|13248.31|13128.31|13248.9|13128.9|13249.15|13129.15|13248.31|13128.31|9
1651800610000|2022-05-06 01:30:10|13248.69|13128.69|13247.05|13127.05|13248.69|13128.69|13247.05|13127.05|9
1651800620000|2022-05-06 01:30:20|13246.8|13126.8|13245.62|13125.62|13246.8|13126.8|13245.62|13125.62|6
1651800630000|2022-05-06 01:30:30|13245.6|13125.6|13244.16|13124.16|13245.6|13125.6|13244.16|13124.16|10
1651800640000|2022-05-06 01:30:40|13244.32|13124.32|13245.85|13125.85|13245.85|13125.85|13244.28|13124.28|10
1651800650000|2022-05-06 01:30:50|13245.96|13125.96|13248.39|13128.39|13248.39|13128.39|13245.96|13125.96|10
1651800660000|2022-05-06 01:31:00|13248.45|13128.45|13249.68|13129.68|13249.68|13129.68|13248.45|13128.45|9
1651800670000|2022-05-06 01:31:10|13249.91|13129.91|13250.03|13130.03|13250.08|13130.08|13249.74|13129.74|8
1651800680000|2022-05-06 01:31:20|13250.17|13130.17|13252.28|13132.28|13252.28|13132.28|13250.16|13130.16|10
1651800690000|2022-05-06 01:31:30|13253.37|13133.37|13254.76|13134.76|13254.76|13134.76|13253.37|13133.37|9
1651800700000|2022-05-06 01:31:40|13254.81|13134.81|13254.72|13134.72|13255.16|13135.16|13254.66|13134.66|10
1651800710000|2022-05-06 01:31:50|13254.85|13134.85|13256.35|13136.35|13256.35|13136.35|13254.85|13134.85|10
1651800720000|2022-05-06 01:32:00|13256.48|13136.48|13258.07|13138.07|13258.18|13138.18|13256.48|13136.48|10
1651800730000|2022-05-06 01:32:10|13257.98|13137.98|13259.51|13139.51|13259.51|13139.51|13257.98|13137.98|9
1651800740000|2022-05-06 01:32:20|13259.06|13139.06|13258.31|13138.31|13259.3|13139.3|13258.31|13138.31|10
1651800750000|2022-05-06 01:32:30|13258.35|13138.35|13257.82|13137.82|13258.37|13138.37|13257.82|13137.82|10
1651800760000|2022-05-06 01:32:40|13258.07|13138.07|13257.47|13137.47|13258.07|13138.07|13257.29|13137.29|9
1651800770000|2022-05-06 01:32:50|13257.68|13137.68|13257.42|13137.42|13257.78|13137.78|13257.37|13137.37|8
1651800780000|2022-05-06 01:33:00|13257.25|13137.25|13255.69|13135.69|13257.25|13137.25|13255.69|13135.69|10
1651800790000|2022-05-06 01:33:10|13255.73|13135.73|13253.22|13133.22|13255.99|13135.99|13253.22|13133.22|10
1651800800000|2022-05-06 01:33:20|13252.93|13132.93|13248.34|13128.34|13252.93|13132.93|13248.34|13128.34|10
1651800810000|2022-05-06 01:33:30|13248.28|13128.28|13244.61|13124.61|13248.28|13128.28|13244.49|13124.49|10
1651800820000|2022-05-06 01:33:40|13243.33|13123.33|13241.83|13121.83|13243.63|13123.63|13241.83|13121.83|10
1651800830000|2022-05-06 01:33:50|13241.93|13121.93|13242.5|13122.5|13242.57|13122.57|13241.93|13121.93|10
1651800840000|2022-05-06 01:34:00|13242.55|13122.55|13240.89|13120.89|13242.55|13122.55|13240.89|13120.89|10
1651800850000|2022-05-06 01:34:10|13240.8|13120.8|13239.11|13119.11|13240.92|13120.92|13239|13119|10
1651800860000|2022-05-06 01:34:20|13239|13119|13236.78|13116.78|13239|13119|13236.78|13116.78|10
1651800870000|2022-05-06 01:34:30|13236.67|13116.67|13235.69|13115.69|13236.67|13116.67|13235.69|13115.69|10
1651800880000|2022-05-06 01:34:40|13235.79|13115.79|13235.45|13115.45|13235.79|13115.79|13235.45|13115.45|9
1651800890000|2022-05-06 01:34:50|13235.48|13115.48|13234.85|13114.85|13235.51|13115.51|13234.78|13114.78|9
1651800900000|2022-05-06 01:35:00|13234.69|13114.69|13233.94|13113.94|13234.69|13114.69|13233.59|13113.59|9
1651800910000|2022-05-06 01:35:10|13232.6|13112.6|13232.74|13112.74|13233.07|13113.07|13232.22|13112.22|10
1651800920000|2022-05-06 01:35:20|13232.93|13112.93|13234.5|13114.5|13234.5|13114.5|13232.93|13112.93|10
1651800930000|2022-05-06 01:35:30|13234.58|13114.58|13236.04|13116.04|13236.04|13116.04|13234.58|13114.58|10
1651800940000|2022-05-06 01:35:40|13236.55|13116.55|13236.83|13116.83|13236.83|13116.83|13236.21|13116.21|10
1651800950000|2022-05-06 01:35:50|13236.7|13116.7|13238.34|13118.34|13238.41|13118.41|13236.7|13116.7|10
1651800960000|2022-05-06 01:36:00|13238.36|13118.36|13238.29|13118.29|13238.92|13118.92|13238.16|13118.16|10
1651800970000|2022-05-06 01:36:10|13238.33|13118.33|13238.73|13118.73|13239.11|13119.11|13238.25|13118.25|10
1651800980000|2022-05-06 01:36:20|13238.75|13118.75|13238.01|13118.01|13238.75|13118.75|13237.23|13117.23|10
1651800990000|2022-05-06 01:36:30|13238.06|13118.06|13239.14|13119.14|13239.14|13119.14|13238.06|13118.06|10
1651801000000|2022-05-06 01:36:40|13239.33|13119.33|13241.16|13121.16|13241.16|13121.16|13239.33|13119.33|9
1651801010000|2022-05-06 01:36:50|13240.8|13120.8|13243.09|13123.09|13243.09|13123.09|13240.8|13120.8|10
1651801020000|2022-05-06 01:37:00|13243.16|13123.16|13247.64|13127.64|13247.64|13127.64|13243.16|13123.16|10
1651801030000|2022-05-06 01:37:10|13247.74|13127.74|13249.25|13129.25|13249.35|13129.35|13247.74|13127.74|9
1651801040000|2022-05-06 01:37:20|13249.44|13129.44|13249.34|13129.34|13250.14|13130.14|13249.31|13129.31|9
1651801050000|2022-05-06 01:37:30|13249.18|13129.18|13249.24|13129.24|13249.53|13129.53|13248.96|13128.96|8
1651801060000|2022-05-06 01:37:40|13249.25|13129.25|13248.97|13128.97|13249.25|13129.25|13248.96|13128.96|8
1651801070000|2022-05-06 01:37:50|13248.55|13128.55|13247.13|13127.13|13248.89|13128.89|13247.13|13127.13|9
1651801080000|2022-05-06 01:38:00|13246.87|13126.87|13247.68|13127.68|13247.75|13127.75|13246.87|13126.87|10
1651801090000|2022-05-06 01:38:10|13247.77|13127.77|13249.38|13129.38|13249.38|13129.38|13247.77|13127.77|9
1651801100000|2022-05-06 01:38:20|13249.24|13129.24|13248.41|13128.41|13249.29|13129.29|13248.19|13128.19|10
1651801110000|2022-05-06 01:38:30|13248.38|13128.38|13247.67|13127.67|13248.38|13128.38|13247.64|13127.64|10
1651801120000|2022-05-06 01:38:40|13247.71|13127.71|13248.77|13128.77|13248.77|13128.77|13247.71|13127.71|9
1651801130000|2022-05-06 01:38:50|13248.85|13128.85|13249.9|13129.9|13249.9|13129.9|13248.85|13128.85|8
1651801140000|2022-05-06 01:39:00|13249.7|13129.7|13249.27|13129.27|13249.72|13129.72|13249.23|13129.23|9
1651801150000|2022-05-06 01:39:10|13249.25|13129.25|13249.04|13129.04|13249.25|13129.25|13248.99|13128.99|8
1651801160000|2022-05-06 01:39:20|13248.75|13128.75|13249.87|13129.87|13249.87|13129.87|13248.75|13128.75|10
1651801170000|2022-05-06 01:39:30|13249.9|13129.9|13250.81|13130.81|13250.81|13130.81|13249.9|13129.9|8
1651801180000|2022-05-06 01:39:40|13250.85|13130.85|13251.07|13131.07|13251.16|13131.16|13250.85|13130.85|9
1651801190000|2022-05-06 01:39:50|13251.11|13131.11|13250.58|13130.58|13251.23|13131.23|13250.58|13130.58|9
1651801200000|2022-05-06 01:40:00|13250.49|13130.49|13250.17|13130.17|13250.58|13130.58|13250.06|13130.06|10
1651801210000|2022-05-06 01:40:10|13250.14|13130.14|13250.19|13130.19|13250.27|13130.27|13250.04|13130.04|8
1651801220000|2022-05-06 01:40:20|13250.3|13130.3|13251.39|13131.39|13251.39|13131.39|13250.3|13130.3|9
1651801230000|2022-05-06 01:40:30|13251.49|13131.49|13253.25|13133.25|13253.25|13133.25|13251.49|13131.49|8
1651801240000|2022-05-06 01:40:40|13253.41|13133.41|13253.92|13133.92|13254.24|13134.24|13253.21|13133.21|10
1651801250000|2022-05-06 01:40:50|13254.18|13134.18|13254.62|13134.62|13254.62|13134.62|13254.14|13134.14|9
1651801260000|2022-05-06 01:41:00|13254.61|13134.61|13254.65|13134.65|13254.75|13134.75|13254.2|13134.2|9
1651801270000|2022-05-06 01:41:10|13254.73|13134.73|13255.16|13135.16|13255.34|13135.34|13254.73|13134.73|10
1651801280000|2022-05-06 01:41:20|13255.27|13135.27|13258.45|13138.45|13258.49|13138.49|13255.27|13135.27|10
1651801290000|2022-05-06 01:41:30|13258.44|13138.44|13258.75|13138.75|13259.15|13139.15|13258.44|13138.44|9
1651801300000|2022-05-06 01:41:40|13259.46|13139.46|13259.12|13139.12|13259.46|13139.46|13259.01|13139.01|9
1651801310000|2022-05-06 01:41:50|13259.03|13139.03|13258.54|13138.54|13259.03|13139.03|13258.54|13138.54|7
1651801320000|2022-05-06 01:42:00|13258.42|13138.42|13258.69|13138.69|13258.8|13138.8|13258.37|13138.37|10
1651801330000|2022-05-06 01:42:10|13258.51|13138.51|13259.12|13139.12|13259.12|13139.12|13258.36|13138.36|10
1651801340000|2022-05-06 01:42:20|13259.1|13139.1|13260.51|13140.51|13260.51|13140.51|13259.1|13139.1|10
1651801350000|2022-05-06 01:42:30|13260.6|13140.6|13261.81|13141.81|13261.81|13141.81|13260.6|13140.6|10
1651801360000|2022-05-06 01:42:40|13262.07|13142.07|13263.22|13143.22|13263.25|13143.25|13262.06|13142.06|10
1651801370000|2022-05-06 01:42:50|13263.58|13143.58|13264.55|13144.55|13264.74|13144.74|13263.58|13143.58|10
1651801380000|2022-05-06 01:43:00|13264.32|13144.32|13265.51|13145.51|13265.51|13145.51|13264.32|13144.32|8
1651801390000|2022-05-06 01:43:10|13265.65|13145.65|13265.35|13145.35|13265.77|13145.77|13265.35|13145.35|9
1651801400000|2022-05-06 01:43:20|13265.34|13145.34|13264.27|13144.27|13265.4|13145.4|13264.27|13144.27|10
1651801410000|2022-05-06 01:43:30|13264.39|13144.39|13262.9|13142.9|13264.39|13144.39|13262.9|13142.9|10
1651801420000|2022-05-06 01:43:40|13262.88|13142.88|13260.97|13140.97|13262.88|13142.88|13260.97|13140.97|10
1651801430000|2022-05-06 01:43:50|13260.56|13140.56|13259.47|13139.47|13260.56|13140.56|13259.47|13139.47|6
1651801440000|2022-05-06 01:44:00|13259.48|13139.48|13257.43|13137.43|13259.48|13139.48|13257.42|13137.42|10
1651801450000|2022-05-06 01:44:10|13256.61|13136.61|13255.42|13135.42|13256.61|13136.61|13255.42|13135.42|10
1651801460000|2022-05-06 01:44:20|13255.39|13135.39|13254.03|13134.03|13255.39|13135.39|13254.03|13134.03|8
1651801470000|2022-05-06 01:44:30|13254.02|13134.02|13253.2|13133.2|13254.02|13134.02|13253.2|13133.2|9
1651801480000|2022-05-06 01:44:40|13253.39|13133.39|13254.05|13134.05|13254.12|13134.12|13253.39|13133.39|10
1651801490000|2022-05-06 01:44:50|13254.23|13134.23|13256.8|13136.8|13256.8|13136.8|13254.23|13134.23|9
1651801500000|2022-05-06 01:45:00|13256.95|13136.95|13256.77|13136.77|13257.58|13137.58|13256.71|13136.71|10
1651801510000|2022-05-06 01:45:10|13256.68|13136.68|13256.36|13136.36|13256.68|13136.68|13256.07|13136.07|10
1651801520000|2022-05-06 01:45:20|13256.3|13136.3|13255.23|13135.23|13256.3|13136.3|13255.23|13135.23|9
1651801530000|2022-05-06 01:45:30|13255.35|13135.35|13255.07|13135.07|13255.35|13135.35|13255.07|13135.07|7
1651801540000|2022-05-06 01:45:40|13254.92|13134.92|13254.75|13134.75|13254.92|13134.92|13254.75|13134.75|8
1651801550000|2022-05-06 01:45:50|13254.87|13134.87|13254.68|13134.68|13254.87|13134.87|13254.67|13134.67|9
1651801560000|2022-05-06 01:46:00|13254.67|13134.67|13251.15|13131.15|13254.67|13134.67|13251.15|13131.15|10
1651801570000|2022-05-06 01:46:10|13250.9|13130.9|13249.86|13129.86|13250.9|13130.9|13249.86|13129.86|8
1651801580000|2022-05-06 01:46:20|13249.88|13129.88|13249.59|13129.59|13250.03|13130.03|13249.59|13129.59|10
1651801590000|2022-05-06 01:46:30|13249.39|13129.39|13249.3|13129.3|13249.48|13129.48|13249.28|13129.28|7
1651801600000|2022-05-06 01:46:40|13249.28|13129.28|13249.67|13129.67|13249.67|13129.67|13249.2|13129.2|9
1651801610000|2022-05-06 01:46:50|13249.89|13129.89|13249.2|13129.2|13250.24|13130.24|13249.2|13129.2|10
1651801620000|2022-05-06 01:47:00|13249.26|13129.26|13249.74|13129.74|13249.93|13129.93|13249.26|13129.26|10
1651801630000|2022-05-06 01:47:10|13250.1|13130.1|13250.57|13130.57|13250.57|13130.57|13250.1|13130.1|9
1651801640000|2022-05-06 01:47:20|13250.7|13130.7|13252.89|13132.89|13252.89|13132.89|13250.69|13130.69|10
1651801650000|2022-05-06 01:47:30|13253.12|13133.12|13254.02|13134.02|13254.02|13134.02|13253.12|13133.12|8
1651801660000|2022-05-06 01:47:40|13254.1|13134.1|13255.33|13135.33|13255.4|13135.4|13254.1|13134.1|8
1651801670000|2022-05-06 01:47:50|13255.28|13135.28|13255.03|13135.03|13255.28|13135.28|13254.95|13134.95|8
1651801680000|2022-05-06 01:48:00|13254.94|13134.94|13254.99|13134.99|13255.07|13135.07|13254.88|13134.88|8
1651801690000|2022-05-06 01:48:10|13254.75|13134.75|13255.86|13135.86|13255.86|13135.86|13254.75|13134.75|10
1651801700000|2022-05-06 01:48:20|13255.83|13135.83|13257.25|13137.25|13257.35|13137.35|13255.83|13135.83|10
1651801710000|2022-05-06 01:48:30|13257.37|13137.37|13258.9|13138.9|13258.9|13138.9|13257.37|13137.37|10
1651801720000|2022-05-06 01:48:40|13258.98|13138.98|13260.28|13140.28|13260.28|13140.28|13258.96|13138.96|10
1651801730000|2022-05-06 01:48:50|13260.24|13140.24|13260.89|13140.89|13260.89|13140.89|13260.19|13140.19|9
1651801740000|2022-05-06 01:49:00|13261.05|13141.05|13260.92|13140.92|13261.05|13141.05|13260.88|13140.88|10
1651801750000|2022-05-06 01:49:10|13260.63|13140.63|13260.25|13140.25|13260.74|13140.74|13260.11|13140.11|10
1651801760000|2022-05-06 01:49:20|13259.78|13139.78|13260.87|13140.87|13261.05|13141.05|13259.29|13139.29|10
1651801770000|2022-05-06 01:49:30|13260.68|13140.68|13257.06|13137.06|13260.68|13140.68|13257.06|13137.06|9
1651801780000|2022-05-06 01:49:40|13256.36|13136.36|13254.66|13134.66|13256.36|13136.36|13254.46|13134.46|10
1651801790000|2022-05-06 01:49:50|13254.57|13134.57|13252.4|13132.4|13254.57|13134.57|13252.4|13132.4|9
1651801800000|2022-05-06 01:50:00|13252.34|13132.34|13251.32|13131.32|13252.48|13132.48|13251.06|13131.06|8
1651801810000|2022-05-06 01:50:10|13250.95|13130.95|13248.8|13128.8|13251.04|13131.04|13248.78|13128.78|10
1651801820000|2022-05-06 01:50:20|13248.69|13128.69|13247.48|13127.48|13248.73|13128.73|13247.42|13127.42|10
1651801830000|2022-05-06 01:50:30|13247.28|13127.28|13247.36|13127.36|13247.69|13127.69|13247.28|13127.28|9
1651801840000|2022-05-06 01:50:40|13247.32|13127.32|13247.08|13127.08|13247.86|13127.86|13247.08|13127.08|10
1651801850000|2022-05-06 01:50:50|13247.14|13127.14|13246.74|13126.74|13247.24|13127.24|13246.74|13126.74|9
1651801860000|2022-05-06 01:51:00|13246.5|13126.5|13244.7|13124.7|13246.5|13126.5|13244.7|13124.7|8
1651801870000|2022-05-06 01:51:10|13244.6|13124.6|13243.13|13123.13|13244.6|13124.6|13243.13|13123.13|10
1651801880000|2022-05-06 01:51:20|13243.19|13123.19|13241.66|13121.66|13243.21|13123.21|13241.66|13121.66|8
1651801890000|2022-05-06 01:51:30|13241.57|13121.57|13241.52|13121.52|13241.57|13121.57|13241.28|13121.28|8
1651801900000|2022-05-06 01:51:40|13241.54|13121.54|13241.17|13121.17|13241.54|13121.54|13241.17|13121.17|9
1651801910000|2022-05-06 01:51:50|13241.08|13121.08|13243.31|13123.31|13243.85|13123.85|13240.68|13120.68|10
1651801920000|2022-05-06 01:52:00|13243.11|13123.11|13237.95|13117.95|13243.11|13123.11|13237.95|13117.95|9
1651801930000|2022-05-06 01:52:10|13238.12|13118.12|13239|13119|13239|13119|13238.1|13118.1|8
1651801940000|2022-05-06 01:52:20|13239.12|13119.12|13238.38|13118.38|13239.12|13119.12|13238.34|13118.34|8
1651801950000|2022-05-06 01:52:30|13238.25|13118.25|13238.01|13118.01|13238.45|13118.45|13238.01|13118.01|8
1651801960000|2022-05-06 01:52:40|13237.96|13117.96|13237.82|13117.82|13237.96|13117.96|13237.67|13117.67|7
1651801970000|2022-05-06 01:52:50|13237.77|13117.77|13238.03|13118.03|13238.15|13118.15|13237.49|13117.49|9
1651801980000|2022-05-06 01:53:00|13238.04|13118.04|13239.04|13119.04|13239.04|13119.04|13238.02|13118.02|10
1651801990000|2022-05-06 01:53:10|13238.7|13118.7|13239.38|13119.38|13239.92|13119.92|13238.7|13118.7|10
1651802000000|2022-05-06 01:53:20|13239.34|13119.34|13238.24|13118.24|13239.34|13119.34|13237.71|13117.71|9
1651802010000|2022-05-06 01:53:30|13238.19|13118.19|13238.31|13118.31|13238.54|13118.54|13237.77|13117.77|10
1651802020000|2022-05-06 01:53:40|13238.28|13118.28|13239.02|13119.02|13239.02|13119.02|13238.28|13118.28|8
1651802030000|2022-05-06 01:53:50|13239.01|13119.01|13241.13|13121.13|13241.13|13121.13|13239.01|13119.01|8
1651802040000|2022-05-06 01:54:00|13241.27|13121.27|13242.08|13122.08|13242.1|13122.1|13241.27|13121.27|10
1651802050000|2022-05-06 01:54:10|13241.76|13121.76|13242.9|13122.9|13242.9|13122.9|13241.35|13121.35|10
1651802060000|2022-05-06 01:54:20|13243.01|13123.01|13243.3|13123.3|13243.5|13123.5|13243.01|13123.01|10
1651802070000|2022-05-06 01:54:30|13243.22|13123.22|13243.58|13123.58|13243.58|13123.58|13243.05|13123.05|9
1651802080000|2022-05-06 01:54:40|13243.43|13123.43|13244.61|13124.61|13244.61|13124.61|13243.43|13123.43|10
1651802090000|2022-05-06 01:54:50|13244.68|13124.68|13244.97|13124.97|13244.97|13124.97|13244.33|13124.33|9
1651802100000|2022-05-06 01:55:00|13245.34|13125.34|13247.19|13127.19|13247.19|13127.19|13245.34|13125.34|9
1651802110000|2022-05-06 01:55:10|13247.53|13127.53|13247.75|13127.75|13248.24|13128.24|13247.53|13127.53|9
1651802120000|2022-05-06 01:55:20|13247.6|13127.6|13247.25|13127.25|13247.6|13127.6|13247.14|13127.14|10
1651802130000|2022-05-06 01:55:30|13246.98|13126.98|13246.21|13126.21|13246.98|13126.98|13246.21|13126.21|10
1651802140000|2022-05-06 01:55:40|13246.26|13126.26|13246.32|13126.32|13246.43|13126.43|13246.26|13126.26|10
1651802150000|2022-05-06 01:55:50|13246.3|13126.3|13247.5|13127.5|13247.5|13127.5|13246.3|13126.3|9
1651802160000|2022-05-06 01:56:00|13247.59|13127.59|13247.88|13127.88|13248.06|13128.06|13247.59|13127.59|9
1651802170000|2022-05-06 01:56:10|13247.85|13127.85|13248.08|13128.08|13248.12|13128.12|13247.82|13127.82|10
1651802180000|2022-05-06 01:56:20|13248.12|13128.12|13248.39|13128.39|13248.81|13128.81|13248.08|13128.08|10
1651802190000|2022-05-06 01:56:30|13248.51|13128.51|13248.59|13128.59|13248.77|13128.77|13248.35|13128.35|7
1651802200000|2022-05-06 01:56:40|13248.43|13128.43|13248.75|13128.75|13248.77|13128.77|13248.38|13128.38|9
1651802210000|2022-05-06 01:56:50|13248.72|13128.72|13249.82|13129.82|13249.82|13129.82|13248.72|13128.72|10
1651802220000|2022-05-06 01:57:00|13250.11|13130.11|13251.15|13131.15|13251.15|13131.15|13250.11|13130.11|10
1651802230000|2022-05-06 01:57:10|13251.13|13131.13|13251.67|13131.67|13251.73|13131.73|13251.13|13131.13|9
1651802240000|2022-05-06 01:57:20|13251.69|13131.69|13252.12|13132.12|13252.12|13132.12|13251.66|13131.66|10
1651802250000|2022-05-06 01:57:30|13252.17|13132.17|13252.29|13132.29|13252.3|13132.3|13252.03|13132.03|9
1651802260000|2022-05-06 01:57:40|13252.3|13132.3|13251.13|13131.13|13252.39|13132.39|13251.13|13131.13|8
1651802270000|2022-05-06 01:57:50|13250.81|13130.81|13250.49|13130.49|13251.21|13131.21|13250.49|13130.49|10
1651802280000|2022-05-06 01:58:00|13250.95|13130.95|13251.13|13131.13|13251.36|13131.36|13250.58|13130.58|10
1651802290000|2022-05-06 01:58:10|13251.26|13131.26|13251.17|13131.17|13251.37|13131.37|13251.04|13131.04|9
1651802300000|2022-05-06 01:58:20|13251.19|13131.19|13250.98|13130.98|13251.26|13131.26|13250.82|13130.82|8
1651802310000|2022-05-06 01:58:30|13250.65|13130.65|13250.57|13130.57|13250.68|13130.68|13250.4|13130.4|8
1651802320000|2022-05-06 01:58:40|13250.43|13130.43|13250.62|13130.62|13250.76|13130.76|13250.43|13130.43|8
1651802330000|2022-05-06 01:58:50|13250.63|13130.63|13252.65|13132.65|13252.65|13132.65|13250.55|13130.55|9
1651802340000|2022-05-06 01:59:00|13253.25|13133.25|13255.12|13135.12|13255.12|13135.12|13253.25|13133.25|10
1651802350000|2022-05-06 01:59:10|13255.5|13135.5|13255.56|13135.56|13256|13136|13255.39|13135.39|10
1651802360000|2022-05-06 01:59:20|13255.26|13135.26|13254.75|13134.75|13255.34|13135.34|13254.72|13134.72|10
1651802370000|2022-05-06 01:59:30|13254.8|13134.8|13254.55|13134.55|13254.86|13134.86|13254.47|13134.47|9
1651802380000|2022-05-06 01:59:40|13254.45|13134.45|13253.61|13133.61|13254.45|13134.45|13253.61|13133.61|10
1651802390000|2022-05-06 01:59:50|13253.52|13133.52|13253.41|13133.41|13254.07|13134.07|13253.32|13133.32|9
1651802400000|2022-05-06 02:00:00|13253.59|13133.59|13254.34|13134.34|13254.52|13134.52|13253.39|13133.39|10
1651802410000|2022-05-06 02:00:10|13254.11|13134.11|13253.49|13133.49|13254.11|13134.11|13253.49|13133.49|8
1651802420000|2022-05-06 02:00:20|13253.37|13133.37|13253.24|13133.24|13253.37|13133.37|13253.16|13133.16|7
1651802430000|2022-05-06 02:00:30|13253.01|13133.01|13252.21|13132.21|13253.01|13133.01|13252.18|13132.18|9
1651802440000|2022-05-06 02:00:40|13252.19|13132.19|13251.9|13131.9|13252.22|13132.22|13251.9|13131.9|5
1651802450000|2022-05-06 02:00:50|13251.94|13131.94|13252.56|13132.56|13252.56|13132.56|13251.88|13131.88|9
1651802460000|2022-05-06 02:01:00|13252.68|13132.68|13254.17|13134.17|13254.17|13134.17|13252.68|13132.68|9
1651802470000|2022-05-06 02:01:10|13254.2|13134.2|13256.48|13136.48|13256.48|13136.48|13254.2|13134.2|8
1651802480000|2022-05-06 02:01:20|13256.32|13136.32|13256.39|13136.39|13256.62|13136.62|13256.17|13136.17|8
1651802490000|2022-05-06 02:01:30|13256.22|13136.22|13256.87|13136.87|13256.97|13136.97|13256.22|13136.22|10
1651802500000|2022-05-06 02:01:40|13256.23|13136.23|13258.52|13138.52|13258.52|13138.52|13256.18|13136.18|10
1651802510000|2022-05-06 02:01:50|13258.42|13138.42|13260.13|13140.13|13260.13|13140.13|13258.4|13138.4|9
1651802520000|2022-05-06 02:02:00|13260.27|13140.27|13261.49|13141.49|13261.52|13141.52|13260.23|13140.23|10
1651802530000|2022-05-06 02:02:10|13261.46|13141.46|13262.18|13142.18|13262.18|13142.18|13261.46|13141.46|9
1651802540000|2022-05-06 02:02:20|13262.16|13142.16|13263.71|13143.71|13263.71|13143.71|13262.16|13142.16|10
1651802550000|2022-05-06 02:02:30|13263.73|13143.73|13267.4|13147.4|13267.4|13147.4|13263.73|13143.73|9
1651802560000|2022-05-06 02:02:40|13267.98|13147.98|13267.93|13147.93|13268.75|13148.75|13267.92|13147.92|10
1651802570000|2022-05-06 02:02:50|13267.66|13147.66|13265.62|13145.62|13267.66|13147.66|13265.62|13145.62|10
1651802580000|2022-05-06 02:03:00|13265.45|13145.45|13264.99|13144.99|13265.57|13145.57|13264.99|13144.99|10
1651802590000|2022-05-06 02:03:10|13264.85|13144.85|13263.56|13143.56|13265.07|13145.07|13263.56|13143.56|9
1651802600000|2022-05-06 02:03:20|13263.79|13143.79|13264.46|13144.46|13264.46|13144.46|13263.51|13143.51|9
1651802610000|2022-05-06 02:03:30|13264.81|13144.81|13265.86|13145.86|13265.86|13145.86|13264.81|13144.81|10
1651802620000|2022-05-06 02:03:40|13265.75|13145.75|13267.05|13147.05|13267.1|13147.1|13265.75|13145.75|9
1651802630000|2022-05-06 02:03:50|13267.09|13147.09|13267.89|13147.89|13267.9|13147.9|13266.96|13146.96|9
1651802640000|2022-05-06 02:04:00|13267.9|13147.9|13269.47|13149.47|13269.47|13149.47|13267.9|13147.9|10
1651802650000|2022-05-06 02:04:10|13269.54|13149.54|13267.99|13147.99|13269.56|13149.56|13267.99|13147.99|9
1651802660000|2022-05-06 02:04:20|13268.7|13148.7|13268.05|13148.05|13268.7|13148.7|13267.9|13147.9|10
1651802670000|2022-05-06 02:04:30|13268.1|13148.1|13268.49|13148.49|13268.58|13148.58|13268.07|13148.07|10
1651802680000|2022-05-06 02:04:40|13268.47|13148.47|13270.11|13150.11|13270.23|13150.23|13268.47|13148.47|9
1651802690000|2022-05-06 02:04:50|13270.06|13150.06|13269.69|13149.69|13270.17|13150.17|13269.69|13149.69|8
1651802700000|2022-05-06 02:05:00|13269.53|13149.53|13270.17|13150.17|13270.17|13150.17|13269.42|13149.42|10
1651802710000|2022-05-06 02:05:10|13270.77|13150.77|13274.14|13154.14|13274.14|13154.14|13270.77|13150.77|9
1651802720000|2022-05-06 02:05:20|13274.59|13154.59|13277.76|13157.76|13277.76|13157.76|13274.59|13154.59|9
1651802730000|2022-05-06 02:05:30|13278.06|13158.06|13279.96|13159.96|13280.51|13160.51|13278.06|13158.06|10
1651802740000|2022-05-06 02:05:40|13280.04|13160.04|13280.04|13160.04|13280.82|13160.82|13280.04|13160.04|10
1651802750000|2022-05-06 02:05:50|13280.41|13160.41|13281.22|13161.22|13281.22|13161.22|13279.75|13159.75|10
1651802760000|2022-05-06 02:06:00|13281.04|13161.04|13282.58|13162.58|13282.58|13162.58|13281.04|13161.04|9
1651802770000|2022-05-06 02:06:10|13283.53|13163.53|13284.35|13164.35|13284.36|13164.36|13283.53|13163.53|10
1651802780000|2022-05-06 02:06:20|13284.4|13164.4|13283.36|13163.36|13284.4|13164.4|13283.36|13163.36|10
1651802790000|2022-05-06 02:06:30|13283.44|13163.44|13283.78|13163.78|13283.79|13163.79|13283.26|13163.26|9
1651802800000|2022-05-06 02:06:40|13283.8|13163.8|13283.79|13163.79|13284.26|13164.26|13283.47|13163.47|10
1651802810000|2022-05-06 02:06:50|13283.78|13163.78|13284.11|13164.11|13284.44|13164.44|13283.78|13163.78|8
1651802820000|2022-05-06 02:07:00|13284.16|13164.16|13283.81|13163.81|13284.62|13164.62|13283.81|13163.81|9
1651802830000|2022-05-06 02:07:10|13283.9|13163.9|13284.21|13164.21|13284.21|13164.21|13283.45|13163.45|9
1651802840000|2022-05-06 02:07:20|13284.2|13164.2|13286.19|13166.19|13286.19|13166.19|13284.05|13164.05|10
1651802850000|2022-05-06 02:07:30|13286.18|13166.18|13287.72|13167.72|13287.72|13167.72|13286.18|13166.18|10
1651802860000|2022-05-06 02:07:40|13287.74|13167.74|13288.01|13168.01|13288.14|13168.14|13287.74|13167.74|10
1651802870000|2022-05-06 02:07:50|13288.08|13168.08|13289.26|13169.26|13289.26|13169.26|13287.79|13167.79|9
1651802880000|2022-05-06 02:08:00|13289.16|13169.16|13289.08|13169.08|13289.17|13169.17|13288.83|13168.83|10
1651802890000|2022-05-06 02:08:10|13289.15|13169.15|13288.87|13168.87|13289.18|13169.18|13288.78|13168.78|8
1651802900000|2022-05-06 02:08:20|13288.69|13168.69|13288.74|13168.74|13288.95|13168.95|13288.69|13168.69|10
1651802910000|2022-05-06 02:08:30|13288.7|13168.7|13289.04|13169.04|13289.04|13169.04|13288.67|13168.67|7
1651802920000|2022-05-06 02:08:40|13289.13|13169.13|13287.8|13167.8|13289.18|13169.18|13287.77|13167.77|9
1651802930000|2022-05-06 02:08:50|13287.79|13167.79|13288.03|13168.03|13288.03|13168.03|13286.88|13166.88|10
1651802940000|2022-05-06 02:09:00|13287.87|13167.87|13289.64|13169.64|13289.64|13169.64|13287.78|13167.78|10
1651802950000|2022-05-06 02:09:10|13291.44|13171.44|13292.81|13172.81|13292.81|13172.81|13291.44|13171.44|9
1651802960000|2022-05-06 02:09:20|13292.91|13172.91|13292.18|13172.18|13292.91|13172.91|13292.02|13172.02|10
1651802970000|2022-05-06 02:09:30|13292.42|13172.42|13293.67|13173.67|13293.67|13173.67|13292.16|13172.16|10
1651802980000|2022-05-06 02:09:40|13293.68|13173.68|13295.76|13175.76|13295.76|13175.76|13293.68|13173.68|9
1651802990000|2022-05-06 02:09:50|13296.01|13176.01|13297.78|13177.78|13298.1|13178.1|13296.01|13176.01|9
1651803000000|2022-05-06 02:10:00|13297.71|13177.71|13297.22|13177.22|13297.75|13177.75|13297.14|13177.14|10
1651803010000|2022-05-06 02:10:10|13297.14|13177.14|13296.77|13176.77|13297.14|13177.14|13296.29|13176.29|10
1651803020000|2022-05-06 02:10:20|13297.07|13177.07|13298.6|13178.6|13298.6|13178.6|13297.07|13177.07|10
1651803030000|2022-05-06 02:10:30|13298.92|13178.92|13299.05|13179.05|13299.25|13179.25|13298.83|13178.83|10
1651803040000|2022-05-06 02:10:40|13299.03|13179.03|13300.26|13180.26|13300.26|13180.26|13298.89|13178.89|10
1651803050000|2022-05-06 02:10:50|13299.9|13179.9|13300.56|13180.56|13300.56|13180.56|13299.57|13179.57|10
1651803060000|2022-05-06 02:11:00|13300.52|13180.52|13303.23|13183.23|13303.23|13183.23|13300.52|13180.52|10
1651803070000|2022-05-06 02:11:10|13304.64|13184.64|13305.61|13185.61|13305.71|13185.71|13304.64|13184.64|10
1651803080000|2022-05-06 02:11:20|13305.63|13185.63|13302.54|13182.54|13305.65|13185.65|13302.54|13182.54|9
1651803090000|2022-05-06 02:11:30|13302.25|13182.25|13300.72|13180.72|13302.25|13182.25|13300.72|13180.72|10
1651803100000|2022-05-06 02:11:40|13300.61|13180.61|13298.78|13178.78|13300.61|13180.61|13298.78|13178.78|10
1651803110000|2022-05-06 02:11:50|13298.57|13178.57|13301.49|13181.49|13301.49|13181.49|13298.51|13178.51|10
1651803120000|2022-05-06 02:12:00|13301.67|13181.67|13303.13|13183.13|13303.13|13183.13|13301.67|13181.67|10
1651803130000|2022-05-06 02:12:10|13303.38|13183.38|13302.4|13182.4|13303.65|13183.65|13302.4|13182.4|10
1651803140000|2022-05-06 02:12:20|13302.34|13182.34|13300.94|13180.94|13302.41|13182.41|13300.94|13180.94|10
1651803150000|2022-05-06 02:12:30|13301.01|13181.01|13299.66|13179.66|13301.01|13181.01|13299.66|13179.66|10
1651803160000|2022-05-06 02:12:40|13299.68|13179.68|13299.28|13179.28|13299.68|13179.68|13299.14|13179.14|9
1651803170000|2022-05-06 02:12:50|13299.14|13179.14|13297.52|13177.52|13299.14|13179.14|13297.52|13177.52|10
1651803180000|2022-05-06 02:13:00|13297.32|13177.32|13301.02|13181.02|13301.02|13181.02|13297.32|13177.32|10
1651803190000|2022-05-06 02:13:10|13300.64|13180.64|13302.34|13182.34|13302.91|13182.91|13300.64|13180.64|10
1651803200000|2022-05-06 02:13:20|13302.48|13182.48|13301.69|13181.69|13302.48|13182.48|13301.58|13181.58|9
1651803210000|2022-05-06 02:13:30|13301.44|13181.44|13300.98|13180.98|13301.44|13181.44|13300.85|13180.85|9
1651803220000|2022-05-06 02:13:40|13300.87|13180.87|13301.39|13181.39|13301.39|13181.39|13300.87|13180.87|9
1651803230000|2022-05-06 02:13:50|13301.41|13181.41|13301.82|13181.82|13301.82|13181.82|13301.36|13181.36|10
1651803240000|2022-05-06 02:14:00|13301.8|13181.8|13302.32|13182.32|13302.32|13182.32|13301.74|13181.74|8
1651803250000|2022-05-06 02:14:10|13302.25|13182.25|13303.36|13183.36|13303.36|13183.36|13302.19|13182.19|9
1651803260000|2022-05-06 02:14:20|13303.7|13183.7|13304.23|13184.23|13304.32|13184.32|13303.58|13183.58|10
1651803270000|2022-05-06 02:14:30|13304.05|13184.05|13304.84|13184.84|13304.86|13184.86|13303.99|13183.99|10
1651803280000|2022-05-06 02:14:40|13304.47|13184.47|13304.79|13184.79|13304.85|13184.85|13304.28|13184.28|10
1651803290000|2022-05-06 02:14:50|13304.78|13184.78|13304.74|13184.74|13304.93|13184.93|13304.72|13184.72|8
1651803300000|2022-05-06 02:15:00|13305.23|13185.23|13307.34|13187.34|13307.34|13187.34|13305.23|13185.23|10
1651803310000|2022-05-06 02:15:10|13306.97|13186.97|13307.38|13187.38|13307.38|13187.38|13306.88|13186.88|10
1651803320000|2022-05-06 02:15:20|13307.39|13187.39|13308.57|13188.57|13308.57|13188.57|13307.39|13187.39|9
1651803330000|2022-05-06 02:15:30|13308.62|13188.62|13307.12|13187.12|13308.62|13188.62|13307.12|13187.12|10
1651803340000|2022-05-06 02:15:40|13307.07|13187.07|13304.95|13184.95|13307.31|13187.31|13304.95|13184.95|9
1651803350000|2022-05-06 02:15:50|13304.8|13184.8|13305|13185|13305.03|13185.03|13304.63|13184.63|10
1651803360000|2022-05-06 02:16:00|13305.01|13185.01|13306.66|13186.66|13306.66|13186.66|13304.95|13184.95|10
1651803370000|2022-05-06 02:16:10|13306.92|13186.92|13308.39|13188.39|13308.41|13188.41|13306.92|13186.92|9
1651803380000|2022-05-06 02:16:20|13308.41|13188.41|13311.71|13191.71|13311.71|13191.71|13308.41|13188.41|10
1651803390000|2022-05-06 02:16:30|13311.57|13191.57|13311.56|13191.56|13312.21|13192.21|13311.56|13191.56|10
1651803400000|2022-05-06 02:16:40|13311.39|13191.39|13313.97|13193.97|13313.97|13193.97|13311.39|13191.39|9
1651803410000|2022-05-06 02:16:50|13314.78|13194.78|13318.02|13198.02|13318.02|13198.02|13314.78|13194.78|10
1651803420000|2022-05-06 02:17:00|13318.09|13198.09|13318.94|13198.94|13319.22|13199.22|13318.09|13198.09|10
1651803430000|2022-05-06 02:17:10|13318.44|13198.44|13318.84|13198.84|13318.91|13198.91|13318.3|13198.3|10
1651803440000|2022-05-06 02:17:20|13319.24|13199.24|13319.32|13199.32|13320.03|13200.03|13319.16|13199.16|10
1651803450000|2022-05-06 02:17:30|13319.17|13199.17|13318.31|13198.31|13319.25|13199.25|13318.31|13198.31|10
1651803460000|2022-05-06 02:17:40|13318.49|13198.49|13321.39|13201.39|13321.39|13201.39|13318.49|13198.49|10
1651803470000|2022-05-06 02:17:50|13321.4|13201.4|13322.43|13202.43|13322.43|13202.43|13320.8|13200.8|10
1651803480000|2022-05-06 02:18:00|13322.3|13202.3|13324.61|13204.61|13324.77|13204.77|13322.3|13202.3|10
1651803490000|2022-05-06 02:18:10|13324.5|13204.5|13324.2|13204.2|13324.5|13204.5|13323.99|13203.99|10
1651803500000|2022-05-06 02:18:20|13323.88|13203.88|13327.2|13207.2|13327.2|13207.2|13323.88|13203.88|10
1651803510000|2022-05-06 02:18:30|13327.3|13207.3|13328.41|13208.41|13328.41|13208.41|13327.3|13207.3|9
1651803520000|2022-05-06 02:18:40|13328.03|13208.03|13328.71|13208.71|13329.38|13209.38|13328.03|13208.03|10
1651803530000|2022-05-06 02:18:50|13329.31|13209.31|13327.53|13207.53|13329.31|13209.31|13327.53|13207.53|10
1651803540000|2022-05-06 02:19:00|13327.31|13207.31|13327.99|13207.99|13328.18|13208.18|13327.31|13207.31|10
1651803550000|2022-05-06 02:19:10|13327.65|13207.65|13327.77|13207.77|13328.07|13208.07|13327.4|13207.4|10
1651803560000|2022-05-06 02:19:20|13327.62|13207.62|13326.84|13206.84|13327.62|13207.62|13326.54|13206.54|10
1651803570000|2022-05-06 02:19:30|13326.36|13206.36|13327.99|13207.99|13328.42|13208.42|13326.36|13206.36|10
1651803580000|2022-05-06 02:19:40|13328.2|13208.2|13327.98|13207.98|13328.65|13208.65|13327.85|13207.85|10
1651803590000|2022-05-06 02:19:50|13328.17|13208.17|13326.72|13206.72|13328.17|13208.17|13326.72|13206.72|10
1651803600000|2022-05-06 02:20:00|13326.82|13206.82|13323.06|13203.06|13326.82|13206.82|13323.06|13203.06|10
1651803610000|2022-05-06 02:20:10|13322.73|13202.73|13319.56|13199.56|13322.73|13202.73|13319.56|13199.56|10
1651803620000|2022-05-06 02:20:20|13319.43|13199.43|13317.16|13197.16|13319.43|13199.43|13317.16|13197.16|10
1651803630000|2022-05-06 02:20:30|13316.82|13196.82|13314.94|13194.94|13316.82|13196.82|13314.94|13194.94|10
1651803640000|2022-05-06 02:20:40|13314.91|13194.91|13314.5|13194.5|13315.11|13195.11|13314.5|13194.5|9
1651803650000|2022-05-06 02:20:50|13314.73|13194.73|13314.11|13194.11|13314.77|13194.77|13313.95|13193.95|10
1651803660000|2022-05-06 02:21:00|13313.88|13193.88|13313.16|13193.16|13313.95|13193.95|13312.22|13192.22|10
1651803670000|2022-05-06 02:21:10|13312.82|13192.82|13314.16|13194.16|13314.16|13194.16|13312.82|13192.82|10
1651803680000|2022-05-06 02:21:20|13314.23|13194.23|13315.61|13195.61|13315.81|13195.81|13314.23|13194.23|10
1651803690000|2022-05-06 02:21:30|13315.93|13195.93|13315.96|13195.96|13316.31|13196.31|13315.93|13195.93|10
1651803700000|2022-05-06 02:21:40|13316.18|13196.18|13316.75|13196.75|13316.97|13196.97|13315.9|13195.9|10
1651803710000|2022-05-06 02:21:50|13316.76|13196.76|13316.79|13196.79|13316.89|13196.89|13316.35|13196.35|10
1651803720000|2022-05-06 02:22:00|13315.73|13195.73|13315.87|13195.87|13316.23|13196.23|13315.58|13195.58|9
1651803730000|2022-05-06 02:22:10|13316.18|13196.18|13316.73|13196.73|13316.73|13196.73|13315.98|13195.98|10
1651803740000|2022-05-06 02:22:20|13316.4|13196.4|13318.03|13198.03|13318.03|13198.03|13316.39|13196.39|10
1651803750000|2022-05-06 02:22:30|13319.23|13199.23|13320.2|13200.2|13320.2|13200.2|13318.8|13198.8|10
1651803760000|2022-05-06 02:22:40|13320.46|13200.46|13324.83|13204.83|13324.83|13204.83|13320.35|13200.35|10
1651803770000|2022-05-06 02:22:50|13326.2|13206.2|13328.5|13208.5|13328.76|13208.76|13326.2|13206.2|10
1651803780000|2022-05-06 02:23:00|13328.75|13208.75|13332.26|13212.26|13332.93|13212.93|13328.75|13208.75|10
1651803790000|2022-05-06 02:23:10|13332.17|13212.17|13332.02|13212.02|13333.22|13213.22|13332.02|13212.02|10
1651803800000|2022-05-06 02:23:20|13332.84|13212.84|13332.49|13212.49|13333.39|13213.39|13332.2|13212.2|10
1651803810000|2022-05-06 02:23:30|13333.5|13213.5|13333.72|13213.72|13335.05|13215.05|13333.5|13213.5|10
1651803820000|2022-05-06 02:23:40|13333.64|13213.64|13333.75|13213.75|13333.78|13213.78|13333.02|13213.02|10
1651803830000|2022-05-06 02:23:50|13334.28|13214.28|13334.22|13214.22|13334.5|13214.5|13334.17|13214.17|9
1651803840000|2022-05-06 02:24:00|13334.78|13214.78|13334.18|13214.18|13334.78|13214.78|13333.99|13213.99|10
1651803850000|2022-05-06 02:24:10|13334.46|13214.46|13337.46|13217.46|13337.46|13217.46|13334.46|13214.46|10
1651803860000|2022-05-06 02:24:20|13337.85|13217.85|13341.48|13221.48|13341.48|13221.48|13337.85|13217.85|10
1651803870000|2022-05-06 02:24:30|13341.63|13221.63|13341.85|13221.85|13341.85|13221.85|13339.59|13219.59|10
1651803880000|2022-05-06 02:24:40|13342.01|13222.01|13345.05|13225.05|13345.35|13225.35|13342.01|13222.01|10
1651803890000|2022-05-06 02:24:50|13345.27|13225.27|13345.74|13225.74|13346.06|13226.06|13345.27|13225.27|10
1651803900000|2022-05-06 02:25:00|13345.91|13225.91|13345.15|13225.15|13346.01|13226.01|13344.97|13224.97|9
1651803910000|2022-05-06 02:25:10|13345.29|13225.29|13344.5|13224.5|13345.29|13225.29|13344.5|13224.5|10
1651803920000|2022-05-06 02:25:20|13344.75|13224.75|13343.23|13223.23|13344.75|13224.75|13343.02|13223.02|10
1651803930000|2022-05-06 02:25:30|13343.36|13223.36|13343.17|13223.17|13343.48|13223.48|13342.86|13222.86|9
1651803940000|2022-05-06 02:25:40|13343.28|13223.28|13342.54|13222.54|13343.48|13223.48|13342.54|13222.54|10
1651803950000|2022-05-06 02:25:50|13342.53|13222.53|13342.75|13222.75|13342.75|13222.75|13342.38|13222.38|9
1651803960000|2022-05-06 02:26:00|13342.77|13222.77|13342.43|13222.43|13342.77|13222.77|13342.09|13222.09|9
1651803970000|2022-05-06 02:26:10|13342.21|13222.21|13345.51|13225.51|13345.51|13225.51|13342.21|13222.21|10
1651803980000|2022-05-06 02:26:20|13345.76|13225.76|13346.76|13226.76|13346.76|13226.76|13345.76|13225.76|9
1651803990000|2022-05-06 02:26:30|13346.08|13226.08|13343.34|13223.34|13346.08|13226.08|13343.34|13223.34|9
1651804000000|2022-05-06 02:26:40|13344.06|13224.06|13344.27|13224.27|13344.27|13224.27|13342.9|13222.9|10
1651804010000|2022-05-06 02:26:50|13344.31|13224.31|13342.71|13222.71|13344.31|13224.31|13342.71|13222.71|10
1651804020000|2022-05-06 02:27:00|13342.68|13222.68|13340.99|13220.99|13343.22|13223.22|13340.99|13220.99|9
1651804030000|2022-05-06 02:27:10|13340.74|13220.74|13341.06|13221.06|13341.06|13221.06|13340.69|13220.69|8
1651804040000|2022-05-06 02:27:20|13341.37|13221.37|13341.47|13221.47|13341.59|13221.59|13340.8|13220.8|9
1651804050000|2022-05-06 02:27:30|13341.69|13221.69|13341.38|13221.38|13341.69|13221.69|13341.38|13221.38|9
1651804060000|2022-05-06 02:27:40|13341.29|13221.29|13341.33|13221.33|13341.58|13221.58|13341.25|13221.25|9
1651804070000|2022-05-06 02:27:50|13341.54|13221.54|13341.75|13221.75|13342.31|13222.31|13341.42|13221.42|9
1651804080000|2022-05-06 02:28:00|13342.3|13222.3|13344.3|13224.3|13344.3|13224.3|13342.28|13222.28|10
1651804090000|2022-05-06 02:28:10|13344.11|13224.11|13345.68|13225.68|13345.68|13225.68|13344.11|13224.11|10
1651804100000|2022-05-06 02:28:20|13345.95|13225.95|13350.33|13230.33|13350.33|13230.33|13345.95|13225.95|10
1651804110000|2022-05-06 02:28:30|13349.65|13229.65|13351.73|13231.73|13351.73|13231.73|13349.43|13229.43|10
1651804120000|2022-05-06 02:28:40|13351.29|13231.29|13352.93|13232.93|13352.93|13232.93|13351.29|13231.29|9
1651804130000|2022-05-06 02:28:50|13353.01|13233.01|13353.74|13233.74|13353.74|13233.74|13352.9|13232.9|9
1651804140000|2022-05-06 02:29:00|13352.67|13232.67|13353.67|13233.67|13353.67|13233.67|13352.38|13232.38|10
1651804150000|2022-05-06 02:29:10|13353.63|13233.63|13355.24|13235.24|13355.24|13235.24|13353.41|13233.41|10
1651804160000|2022-05-06 02:29:20|13355.36|13235.36|13356.54|13236.54|13356.6|13236.6|13355.36|13235.36|10
1651804170000|2022-05-06 02:29:30|13357.25|13237.25|13357.53|13237.53|13358.52|13238.52|13357.25|13237.25|10
1651804180000|2022-05-06 02:29:40|13357.65|13237.65|13358.03|13238.03|13358.19|13238.19|13357.42|13237.42|10
1651804190000|2022-05-06 02:29:50|13358.12|13238.12|13358.29|13238.29|13358.89|13238.89|13357.58|13237.58|10
1651804200000|2022-05-06 02:30:00|13358.02|13238.02|13357.62|13237.62|13358.4|13238.4|13357.62|13237.62|10
1651804210000|2022-05-06 02:30:10|13357.35|13237.35|13357.16|13237.16|13357.91|13237.91|13357.16|13237.16|9
1651804220000|2022-05-06 02:30:20|13357.24|13237.24|13355.51|13235.51|13357.24|13237.24|13355.5|13235.5|9
1651804230000|2022-05-06 02:30:30|13355.41|13235.41|13353.89|13233.89|13355.41|13235.41|13353.82|13233.82|10
1651804240000|2022-05-06 02:30:40|13354.07|13234.07|13354.23|13234.23|13354.23|13234.23|13354|13234|10
1651804250000|2022-05-06 02:30:50|13354.13|13234.13|13354.44|13234.44|13354.81|13234.81|13354.13|13234.13|10
1651804260000|2022-05-06 02:31:00|13353.91|13233.91|13353.86|13233.86|13354.03|13234.03|13353.76|13233.76|9
1651804270000|2022-05-06 02:31:10|13353.69|13233.69|13352.77|13232.77|13353.83|13233.83|13352.77|13232.77|10
1651804280000|2022-05-06 02:31:20|13353.16|13233.16|13352.07|13232.07|13353.25|13233.25|13352.07|13232.07|10
1651804290000|2022-05-06 02:31:30|13352.1|13232.1|13349.97|13229.97|13352.13|13232.13|13349.97|13229.97|10
1651804300000|2022-05-06 02:31:40|13350.1|13230.1|13348.57|13228.57|13350.1|13230.1|13348.19|13228.19|10
1651804310000|2022-05-06 02:31:50|13348.31|13228.31|13348.25|13228.25|13348.72|13228.72|13347.91|13227.91|10
1651804320000|2022-05-06 02:32:00|13347.33|13227.33|13346.14|13226.14|13347.54|13227.54|13346.14|13226.14|9
1651804330000|2022-05-06 02:32:10|13346.04|13226.04|13346.39|13226.39|13346.48|13226.48|13345.97|13225.97|10
1651804340000|2022-05-06 02:32:20|13346.43|13226.43|13346.59|13226.59|13346.73|13226.73|13346.43|13226.43|10
1651804350000|2022-05-06 02:32:30|13346.73|13226.73|13347.19|13227.19|13347.19|13227.19|13346.53|13226.53|9
1651804360000|2022-05-06 02:32:40|13346.74|13226.74|13344.85|13224.85|13346.74|13226.74|13344.85|13224.85|10
1651804370000|2022-05-06 02:32:50|13344.87|13224.87|13343.59|13223.59|13345.37|13225.37|13343.59|13223.59|10
1651804380000|2022-05-06 02:33:00|13343.87|13223.87|13343.15|13223.15|13343.98|13223.98|13343.15|13223.15|10
1651804390000|2022-05-06 02:33:10|13343.3|13223.3|13343.9|13223.9|13343.9|13223.9|13342.76|13222.76|10
1651804400000|2022-05-06 02:33:20|13343.68|13223.68|13344.85|13224.85|13344.85|13224.85|13343.68|13223.68|9
1651804410000|2022-05-06 02:33:30|13344.93|13224.93|13345.5|13225.5|13345.73|13225.73|13344.86|13224.86|9
1651804420000|2022-05-06 02:33:40|13345.89|13225.89|13345.98|13225.98|13345.98|13225.98|13345.45|13225.45|10
1651804430000|2022-05-06 02:33:50|13345.88|13225.88|13344.87|13224.87|13345.88|13225.88|13344.87|13224.87|10
1651804440000|2022-05-06 02:34:00|13344.82|13224.82|13343.99|13223.99|13344.82|13224.82|13343.99|13223.99|7
1651804450000|2022-05-06 02:34:10|13343.98|13223.98|13343.68|13223.68|13344.03|13224.03|13343.65|13223.65|8
1651804460000|2022-05-06 02:34:20|13343.66|13223.66|13343.07|13223.07|13343.66|13223.66|13343.03|13223.03|10
1651804470000|2022-05-06 02:34:30|13343.16|13223.16|13344.86|13224.86|13344.87|13224.87|13343.16|13223.16|10
1651804480000|2022-05-06 02:34:40|13344.91|13224.91|13345.22|13225.22|13345.22|13225.22|13344.91|13224.91|9
1651804490000|2022-05-06 02:34:50|13345.43|13225.43|13346.16|13226.16|13346.16|13226.16|13345.17|13225.17|10
1651804500000|2022-05-06 02:35:00|13345.84|13225.84|13347.2|13227.2|13347.57|13227.57|13345.84|13225.84|10
1651804510000|2022-05-06 02:35:10|13347.08|13227.08|13347.16|13227.16|13347.16|13227.16|13346.84|13226.84|10
1651804520000|2022-05-06 02:35:20|13347.15|13227.15|13347.67|13227.67|13347.67|13227.67|13347.15|13227.15|9
1651804530000|2022-05-06 02:35:30|13347.1|13227.1|13346.96|13226.96|13347.23|13227.23|13346.96|13226.96|9
1651804540000|2022-05-06 02:35:40|13346.76|13226.76|13346.57|13226.57|13346.93|13226.93|13346.56|13226.56|9
1651804550000|2022-05-06 02:35:50|13346.66|13226.66|13344.85|13224.85|13346.66|13226.66|13344.85|13224.85|10
1651804560000|2022-05-06 02:36:00|13344.82|13224.82|13344.16|13224.16|13344.87|13224.87|13344.16|13224.16|8
1651804570000|2022-05-06 02:36:10|13344.12|13224.12|13343.98|13223.98|13344.2|13224.2|13343.92|13223.92|7
1651804580000|2022-05-06 02:36:20|13344.13|13224.13|13345.07|13225.07|13345.21|13225.21|13344.13|13224.13|10
1651804590000|2022-05-06 02:36:30|13345.12|13225.12|13345.1|13225.1|13345.17|13225.17|13344.97|13224.97|10
1651804600000|2022-05-06 02:36:40|13344.84|13224.84|13343.34|13223.34|13344.84|13224.84|13343.34|13223.34|10
1651804610000|2022-05-06 02:36:50|13343.18|13223.18|13343.05|13223.05|13343.32|13223.32|13343.05|13223.05|8
1651804620000|2022-05-06 02:37:00|13342.98|13222.98|13342.13|13222.13|13342.98|13222.98|13341.72|13221.72|10
1651804630000|2022-05-06 02:37:10|13342.23|13222.23|13341.83|13221.83|13342.95|13222.95|13341.83|13221.83|10
1651804640000|2022-05-06 02:37:20|13341.91|13221.91|13340.3|13220.3|13341.91|13221.91|13340.3|13220.3|10
1651804650000|2022-05-06 02:37:30|13340.01|13220.01|13339.2|13219.2|13340.12|13220.12|13338.8|13218.8|10
1651804660000|2022-05-06 02:37:40|13338.88|13218.88|13339.93|13219.93|13339.93|13219.93|13338.63|13218.63|10
1651804670000|2022-05-06 02:37:50|13340|13220|13341.3|13221.3|13341.3|13221.3|13340|13220|9
1651804680000|2022-05-06 02:38:00|13341.11|13221.11|13340.86|13220.86|13341.21|13221.21|13340.78|13220.78|10
1651804690000|2022-05-06 02:38:10|13340.81|13220.81|13340.75|13220.75|13341.01|13221.01|13340.58|13220.58|9
1651804700000|2022-05-06 02:38:20|13340.79|13220.79|13340.43|13220.43|13340.8|13220.8|13340.11|13220.11|9
1651804710000|2022-05-06 02:38:30|13340.51|13220.51|13340.5|13220.5|13340.65|13220.65|13340.48|13220.48|10
1651804720000|2022-05-06 02:38:40|13340.52|13220.52|13340.77|13220.77|13340.85|13220.85|13340.41|13220.41|9
1651804730000|2022-05-06 02:38:50|13340.85|13220.85|13340.92|13220.92|13341.06|13221.06|13340.82|13220.82|10
1651804740000|2022-05-06 02:39:00|13341.12|13221.12|13338.34|13218.34|13341.12|13221.12|13338.33|13218.33|10
1651804750000|2022-05-06 02:39:10|13338.27|13218.27|13335.44|13215.44|13338.27|13218.27|13335.44|13215.44|9
1651804760000|2022-05-06 02:39:20|13335.21|13215.21|13335.14|13215.14|13335.21|13215.21|13334.76|13214.76|10
1651804770000|2022-05-06 02:39:30|13335.12|13215.12|13333.55|13213.55|13335.12|13215.12|13333.55|13213.55|9
1651804780000|2022-05-06 02:39:40|13333.5|13213.5|13333.71|13213.71|13333.85|13213.85|13333.28|13213.28|9
1651804790000|2022-05-06 02:39:50|13333.7|13213.7|13333.75|13213.75|13334.83|13214.83|13333.7|13213.7|10
1651804800000|2022-05-06 02:40:00|13333.5|13213.5|13332.04|13212.04|13333.5|13213.5|13332.04|13212.04|10
1651804810000|2022-05-06 02:40:10|13331.87|13211.87|13331.54|13211.54|13332.13|13212.13|13331.54|13211.54|9
1651804820000|2022-05-06 02:40:20|13331.47|13211.47|13330.72|13210.72|13331.47|13211.47|13330.72|13210.72|10
1651804830000|2022-05-06 02:40:30|13330.62|13210.62|13330.49|13210.49|13331.18|13211.18|13330.4|13210.4|10
1651804840000|2022-05-06 02:40:40|13330.29|13210.29|13329.36|13209.36|13330.37|13210.37|13329.36|13209.36|10
1651804850000|2022-05-06 02:40:50|13329.26|13209.26|13327.94|13207.94|13329.26|13209.26|13327.92|13207.92|10
1651804860000|2022-05-06 02:41:00|13327.93|13207.93|13327.94|13207.94|13328.02|13208.02|13327.9|13207.9|9
1651804870000|2022-05-06 02:41:10|13327.9|13207.9|13327.73|13207.73|13327.9|13207.9|13327.66|13207.66|6
1651804880000|2022-05-06 02:41:20|13327.96|13207.96|13328.38|13208.38|13328.38|13208.38|13327.71|13207.71|10
1651804890000|2022-05-06 02:41:30|13328.4|13208.4|13329.87|13209.87|13329.87|13209.87|13328.4|13208.4|10
1651804900000|2022-05-06 02:41:40|13329.72|13209.72|13331.3|13211.3|13331.3|13211.3|13329.67|13209.67|10
1651804910000|2022-05-06 02:41:50|13331.56|13211.56|13335.7|13215.7|13336.17|13216.17|13331.56|13211.56|10
1651804920000|2022-05-06 02:42:00|13335.74|13215.74|13335.76|13215.76|13336.03|13216.03|13335.66|13215.66|10
1651804930000|2022-05-06 02:42:10|13335.59|13215.59|13335.13|13215.13|13335.59|13215.59|13335.13|13215.13|9
1651804940000|2022-05-06 02:42:20|13335.06|13215.06|13334.55|13214.55|13335.16|13215.16|13334.44|13214.44|10
1651804950000|2022-05-06 02:42:30|13334.6|13214.6|13333.63|13213.63|13334.62|13214.62|13333.63|13213.63|9
1651804960000|2022-05-06 02:42:40|13333.56|13213.56|13333.35|13213.35|13333.56|13213.56|13332.68|13212.68|9
1651804970000|2022-05-06 02:42:50|13333.25|13213.25|13333.8|13213.8|13333.8|13213.8|13333.16|13213.16|9
1651804980000|2022-05-06 02:43:00|13333.5|13213.5|13333.32|13213.32|13333.55|13213.55|13333.23|13213.23|10
1651804990000|2022-05-06 02:43:10|13333.27|13213.27|13333.52|13213.52|13333.61|13213.61|13333.27|13213.27|9
1651805000000|2022-05-06 02:43:20|13333.57|13213.57|13332.54|13212.54|13333.57|13213.57|13332.48|13212.48|9
1651805010000|2022-05-06 02:43:30|13332.32|13212.32|13331.17|13211.17|13332.32|13212.32|13331.17|13211.17|9
1651805020000|2022-05-06 02:43:40|13331.03|13211.03|13330.4|13210.4|13331.14|13211.14|13330.35|13210.35|8
1651805030000|2022-05-06 02:43:50|13330.26|13210.26|13329.74|13209.74|13330.26|13210.26|13329.74|13209.74|10
1651805040000|2022-05-06 02:44:00|13329.75|13209.75|13329.99|13209.99|13330.16|13210.16|13329.64|13209.64|9
1651805050000|2022-05-06 02:44:10|13329.89|13209.89|13330.43|13210.43|13330.55|13210.55|13329.85|13209.85|10
1651805060000|2022-05-06 02:44:20|13330.39|13210.39|13330.8|13210.8|13330.87|13210.87|13330.39|13210.39|9
1651805070000|2022-05-06 02:44:30|13330.86|13210.86|13333.65|13213.65|13333.65|13213.65|13330.85|13210.85|10
1651805080000|2022-05-06 02:44:40|13333.6|13213.6|13334.29|13214.29|13334.29|13214.29|13333.6|13213.6|9
1651805090000|2022-05-06 02:44:50|13334.32|13214.32|13334.88|13214.88|13334.88|13214.88|13334.23|13214.23|8
1651805100000|2022-05-06 02:45:00|13334.78|13214.78|13334.32|13214.32|13334.78|13214.78|13334.32|13214.32|3
1651805110000|2022-05-06 02:45:10|13334.26|13214.26|13333.97|13213.97|13334.34|13214.34|13333.97|13213.97|7
1651805120000|2022-05-06 02:45:20|13333.75|13213.75|13333.22|13213.22|13333.75|13213.75|13333.13|13213.13|10
1651805130000|2022-05-06 02:45:30|13333.15|13213.15|13333.08|13213.08|13333.15|13213.15|13332.7|13212.7|10
1651805140000|2022-05-06 02:45:40|13332.97|13212.97|13332.89|13212.89|13332.98|13212.98|13332.53|13212.53|10
1651805150000|2022-05-06 02:45:50|13333.06|13213.06|13334.8|13214.8|13334.8|13214.8|13333.06|13213.06|8
1651805160000|2022-05-06 02:46:00|13334.98|13214.98|13338.22|13218.22|13338.22|13218.22|13334.98|13214.98|9
1651805170000|2022-05-06 02:46:10|13338.57|13218.57|13339.57|13219.57|13339.57|13219.57|13338.45|13218.45|10
1651805180000|2022-05-06 02:46:20|13339.87|13219.87|13340.11|13220.11|13340.15|13220.15|13339.87|13219.87|7
1651805190000|2022-05-06 02:46:30|13340.1|13220.1|13339.25|13219.25|13340.1|13220.1|13339.25|13219.25|9
1651805200000|2022-05-06 02:46:40|13339.14|13219.14|13338.46|13218.46|13339.27|13219.27|13338.37|13218.37|10
1651805210000|2022-05-06 02:46:50|13338.51|13218.51|13338.36|13218.36|13338.52|13218.52|13338.27|13218.27|9
1651805220000|2022-05-06 02:47:00|13338.13|13218.13|13337.74|13217.74|13338.13|13218.13|13337.72|13217.72|9
1651805230000|2022-05-06 02:47:10|13337.7|13217.7|13337.28|13217.28|13337.81|13217.81|13337.28|13217.28|8
1651805240000|2022-05-06 02:47:20|13337.34|13217.34|13336.96|13216.96|13337.48|13217.48|13336.96|13216.96|9
1651805250000|2022-05-06 02:47:30|13337.1|13217.1|13336.91|13216.91|13337.14|13217.14|13336.87|13216.87|10
1651805260000|2022-05-06 02:47:40|13336.71|13216.71|13333.97|13213.97|13336.71|13216.71|13333.97|13213.97|10
1651805270000|2022-05-06 02:47:50|13333.89|13213.89|13332.34|13212.34|13333.89|13213.89|13332.34|13212.34|8
1651805280000|2022-05-06 02:48:00|13332.23|13212.23|13332.2|13212.2|13332.26|13212.26|13331.47|13211.47|10
1651805290000|2022-05-06 02:48:10|13332.21|13212.21|13333.57|13213.57|13333.57|13213.57|13332.21|13212.21|9
1651805300000|2022-05-06 02:48:20|13333.77|13213.77|13333.5|13213.5|13333.87|13213.87|13333.5|13213.5|9
1651805310000|2022-05-06 02:48:30|13333.51|13213.51|13333.15|13213.15|13333.55|13213.55|13333.15|13213.15|10
1651805320000|2022-05-06 02:48:40|13333.07|13213.07|13332.04|13212.04|13333.07|13213.07|13332.03|13212.03|10
1651805330000|2022-05-06 02:48:50|13331.5|13211.5|13329.23|13209.23|13331.5|13211.5|13329.23|13209.23|9
1651805340000|2022-05-06 02:49:00|13328.9|13208.9|13327.56|13207.56|13328.9|13208.9|13327.56|13207.56|10
1651805350000|2022-05-06 02:49:10|13327.02|13207.02|13324.19|13204.19|13327.02|13207.02|13324.19|13204.19|10
1651805360000|2022-05-06 02:49:20|13324.22|13204.22|13324.29|13204.29|13324.32|13204.32|13323.95|13203.95|8
1651805370000|2022-05-06 02:49:30|13324.28|13204.28|13324.27|13204.27|13324.29|13204.29|13324.17|13204.17|10
1651805380000|2022-05-06 02:49:40|13324.26|13204.26|13323.2|13203.2|13324.29|13204.29|13323.2|13203.2|9
1651805390000|2022-05-06 02:49:50|13323.15|13203.15|13323.56|13203.56|13323.69|13203.69|13323.15|13203.15|8
1651805400000|2022-05-06 02:50:00|13323.47|13203.47|13323.17|13203.17|13323.47|13203.47|13323.17|13203.17|10
1651805410000|2022-05-06 02:50:10|13323.25|13203.25|13324.18|13204.18|13324.18|13204.18|13323.25|13203.25|9
1651805420000|2022-05-06 02:50:20|13324.34|13204.34|13324.33|13204.33|13324.65|13204.65|13324.3|13204.3|9
1651805430000|2022-05-06 02:50:30|13324.14|13204.14|13324.2|13204.2|13324.2|13204.2|13323.78|13203.78|9
1651805440000|2022-05-06 02:50:40|13324.32|13204.32|13324.67|13204.67|13324.67|13204.67|13324.28|13204.28|9
1651805450000|2022-05-06 02:50:50|13324.62|13204.62|13325.74|13205.74|13325.74|13205.74|13324.38|13204.38|8
1651805460000|2022-05-06 02:51:00|13325.95|13205.95|13327|13207|13327|13207|13325.95|13205.95|10
1651805470000|2022-05-06 02:51:10|13326.99|13206.99|13326.55|13206.55|13327.14|13207.14|13326.18|13206.18|10
1651805480000|2022-05-06 02:51:20|13326.66|13206.66|13326.96|13206.96|13327.01|13207.01|13326.48|13206.48|9
1651805490000|2022-05-06 02:51:30|13326.97|13206.97|13327.88|13207.88|13327.95|13207.95|13326.97|13206.97|10
1651805500000|2022-05-06 02:51:40|13327.77|13207.77|13329.2|13209.2|13329.2|13209.2|13327.77|13207.77|10
1651805510000|2022-05-06 02:51:50|13329|13209|13329.82|13209.82|13329.82|13209.82|13328.95|13208.95|10
1651805520000|2022-05-06 02:52:00|13329.54|13209.54|13330.51|13210.51|13330.51|13210.51|13329.4|13209.4|10
1651805530000|2022-05-06 02:52:10|13330.53|13210.53|13330.76|13210.76|13330.81|13210.81|13330.49|13210.49|9
1651805540000|2022-05-06 02:52:20|13331.25|13211.25|13332.54|13212.54|13332.92|13212.92|13331.14|13211.14|10
1651805550000|2022-05-06 02:52:30|13332.77|13212.77|13332.75|13212.75|13332.91|13212.91|13332.74|13212.74|10
1651805560000|2022-05-06 02:52:40|13332.69|13212.69|13333.48|13213.48|13333.52|13213.52|13332.69|13212.69|10
1651805570000|2022-05-06 02:52:50|13333.39|13213.39|13333.55|13213.55|13333.55|13213.55|13333.11|13213.11|9
1651805580000|2022-05-06 02:53:00|13333.54|13213.54|13333.49|13213.49|13333.57|13213.57|13333.49|13213.49|7
1651805590000|2022-05-06 02:53:10|13333.28|13213.28|13332.39|13212.39|13333.4|13213.4|13332.39|13212.39|10
1651805600000|2022-05-06 02:53:20|13332.23|13212.23|13331.85|13211.85|13332.23|13212.23|13331.59|13211.59|9
1651805610000|2022-05-06 02:53:30|13331.86|13211.86|13330.49|13210.49|13331.86|13211.86|13330.49|13210.49|8
1651805620000|2022-05-06 02:53:40|13330.33|13210.33|13326.47|13206.47|13330.33|13210.33|13326.47|13206.47|10
1651805630000|2022-05-06 02:53:50|13326.35|13206.35|13320.56|13200.56|13326.35|13206.35|13320.56|13200.56|10
1651805640000|2022-05-06 02:54:00|13320.61|13200.61|13319.43|13199.43|13320.61|13200.61|13319.43|13199.43|10
1651805650000|2022-05-06 02:54:10|13317.96|13197.96|13315.06|13195.06|13317.96|13197.96|13315.06|13195.06|10
1651805660000|2022-05-06 02:54:20|13314.12|13194.12|13312.23|13192.23|13314.12|13194.12|13312.23|13192.23|8
1651805670000|2022-05-06 02:54:30|13312.79|13192.79|13314.12|13194.12|13314.12|13194.12|13312.79|13192.79|10
1651805680000|2022-05-06 02:54:40|13314.14|13194.14|13313.77|13193.77|13314.37|13194.37|13313.7|13193.7|10
1651805690000|2022-05-06 02:54:50|13313.52|13193.52|13315.59|13195.59|13315.77|13195.77|13313.45|13193.45|10
1651805700000|2022-05-06 02:55:00|13315.8|13195.8|13318.66|13198.66|13318.93|13198.93|13315.8|13195.8|10
1651805710000|2022-05-06 02:55:10|13319.36|13199.36|13320.64|13200.64|13320.64|13200.64|13319.36|13199.36|9
1651805720000|2022-05-06 02:55:20|13320.45|13200.45|13319.19|13199.19|13320.51|13200.51|13319.19|13199.19|10
1651805730000|2022-05-06 02:55:30|13318.75|13198.75|13316.06|13196.06|13318.95|13198.95|13316.06|13196.06|10
1651805740000|2022-05-06 02:55:40|13315.82|13195.82|13311.63|13191.63|13315.82|13195.82|13311.2|13191.2|10
1651805750000|2022-05-06 02:55:50|13311.36|13191.36|13309.4|13189.4|13311.36|13191.36|13309.4|13189.4|10
1651805760000|2022-05-06 02:56:00|13309.51|13189.51|13308.59|13188.59|13309.53|13189.53|13308.59|13188.59|10
1651805770000|2022-05-06 02:56:10|13308.54|13188.54|13308.59|13188.59|13309|13189|13308.54|13188.54|9
1651805780000|2022-05-06 02:56:20|13308.52|13188.52|13307.74|13187.74|13308.52|13188.52|13307.6|13187.6|9
1651805790000|2022-05-06 02:56:30|13308.03|13188.03|13307.52|13187.52|13308.14|13188.14|13307.4|13187.4|7
1651805800000|2022-05-06 02:56:40|13307.59|13187.59|13306.65|13186.65|13307.59|13187.59|13306.65|13186.65|9
1651805810000|2022-05-06 02:56:50|13305.97|13185.97|13305.08|13185.08|13306.07|13186.07|13305.08|13185.08|10
1651805820000|2022-05-06 02:57:00|13305.4|13185.4|13305.86|13185.86|13305.99|13185.99|13305.4|13185.4|9
1651805830000|2022-05-06 02:57:10|13306.08|13186.08|13305.63|13185.63|13306.19|13186.19|13305.54|13185.54|9
1651805840000|2022-05-06 02:57:20|13305.67|13185.67|13305.46|13185.46|13305.67|13185.67|13305.4|13185.4|9
1651805850000|2022-05-06 02:57:30|13305.38|13185.38|13305.24|13185.24|13305.72|13185.72|13305.24|13185.24|6
1651805860000|2022-05-06 02:57:40|13305.4|13185.4|13305.51|13185.51|13306.16|13186.16|13305.4|13185.4|7
1651805870000|2022-05-06 02:57:50|13305.49|13185.49|13305.16|13185.16|13305.52|13185.52|13305.16|13185.16|9
1651805880000|2022-05-06 02:58:00|13305.2|13185.2|13305.1|13185.1|13305.2|13185.2|13305.06|13185.06|5
1651805890000|2022-05-06 02:58:10|13305.07|13185.07|13306.73|13186.73|13306.89|13186.89|13305.07|13185.07|10
1651805900000|2022-05-06 02:58:20|13306.88|13186.88|13307.51|13187.51|13307.59|13187.59|13306.88|13186.88|10
1651805910000|2022-05-06 02:58:30|13307.66|13187.66|13309.01|13189.01|13309.01|13189.01|13307.66|13187.66|9
1651805920000|2022-05-06 02:58:40|13309.29|13189.29|13309.68|13189.68|13310.15|13190.15|13309.29|13189.29|9
1651805930000|2022-05-06 02:58:50|13309.3|13189.3|13308.67|13188.67|13309.41|13189.41|13308.67|13188.67|8
1651805940000|2022-05-06 02:59:00|13308.64|13188.64|13308.45|13188.45|13308.64|13188.64|13308.38|13188.38|8
1651805950000|2022-05-06 02:59:10|13308.39|13188.39|13308.8|13188.8|13308.88|13188.88|13308.39|13188.39|8
1651805960000|2022-05-06 02:59:20|13308.78|13188.78|13308.49|13188.49|13308.78|13188.78|13308.49|13188.49|8
1651805970000|2022-05-06 02:59:30|13308.17|13188.17|13308.2|13188.2|13308.25|13188.25|13308|13188|5
1651805980000|2022-05-06 02:59:40|13308.16|13188.16|13308.05|13188.05|13308.79|13188.79|13307.89|13187.89|10
1651805990000|2022-05-06 02:59:50|13308.16|13188.16|13308.22|13188.22|13308.22|13188.22|13307.62|13187.62|9
1651806000000|2022-05-06 03:00:00|13308.34|13188.34|13311.17|13191.17|13311.17|13191.17|13308.34|13188.34|10
1651806010000|2022-05-06 03:00:10|13311.26|13191.26|13312.69|13192.69|13312.94|13192.94|13311.26|13191.26|9
1651806020000|2022-05-06 03:00:20|13312.75|13192.75|13312.93|13192.93|13313.13|13193.13|13312.75|13192.75|8
1651806030000|2022-05-06 03:00:30|13313.01|13193.01|13312.63|13192.63|13313.01|13193.01|13312.52|13192.52|9
1651806040000|2022-05-06 03:00:40|13311.73|13191.73|13312.16|13192.16|13312.16|13192.16|13311.73|13191.73|9
1651806050000|2022-05-06 03:00:50|13312.08|13192.08|13313.28|13193.28|13313.9|13193.9|13312.07|13192.07|10
1651806060000|2022-05-06 03:01:00|13313.03|13193.03|13311.54|13191.54|13313.03|13193.03|13311.45|13191.45|10
1651806070000|2022-05-06 03:01:10|13311.35|13191.35|13309.8|13189.8|13311.35|13191.35|13309.8|13189.8|8
1651806080000|2022-05-06 03:01:20|13309.93|13189.93|13309.43|13189.43|13309.93|13189.93|13309.43|13189.43|9
1651806090000|2022-05-06 03:01:30|13309.17|13189.17|13309.08|13189.08|13309.21|13189.21|13308.88|13188.88|9
1651806100000|2022-05-06 03:01:40|13309.2|13189.2|13310.15|13190.15|13310.15|13190.15|13309.03|13189.03|10
1651806110000|2022-05-06 03:01:50|13310.23|13190.23|13309.91|13189.91|13310.41|13190.41|13309.85|13189.85|9
1651806120000|2022-05-06 03:02:00|13309.89|13189.89|13309.96|13189.96|13310.07|13190.07|13309.78|13189.78|9
1651806130000|2022-05-06 03:02:10|13309.98|13189.98|13310.3|13190.3|13310.4|13190.4|13309.98|13189.98|7
1651806140000|2022-05-06 03:02:20|13310.42|13190.42|13310.79|13190.79|13310.79|13190.79|13310.36|13190.36|8
1651806150000|2022-05-06 03:02:30|13310.63|13190.63|13311.19|13191.19|13311.19|13191.19|13310.63|13190.63|10
1651806160000|2022-05-06 03:02:40|13311.16|13191.16|13312.12|13192.12|13312.12|13192.12|13311.16|13191.16|8
1651806170000|2022-05-06 03:02:50|13312.1|13192.1|13312.7|13192.7|13312.7|13192.7|13312.07|13192.07|7
1651806180000|2022-05-06 03:03:00|13313.12|13193.12|13317.18|13197.18|13317.18|13197.18|13313.12|13193.12|9
1651806190000|2022-05-06 03:03:10|13318.16|13198.16|13319.68|13199.68|13319.68|13199.68|13318.16|13198.16|10
1651806200000|2022-05-06 03:03:20|13319.6|13199.6|13322.13|13202.13|13322.13|13202.13|13319.6|13199.6|10
1651806210000|2022-05-06 03:03:30|13322.2|13202.2|13322.98|13202.98|13322.98|13202.98|13322.2|13202.2|9
1651806220000|2022-05-06 03:03:40|13322.92|13202.92|13323.31|13203.31|13323.31|13203.31|13322.67|13202.67|9
1651806230000|2022-05-06 03:03:50|13323.42|13203.42|13326.49|13206.49|13326.49|13206.49|13323.42|13203.42|9
1651806240000|2022-05-06 03:04:00|13326.35|13206.35|13326.9|13206.9|13327.12|13207.12|13326.35|13206.35|10
1651806250000|2022-05-06 03:04:10|13326.86|13206.86|13326.41|13206.41|13326.86|13206.86|13326.27|13206.27|9
1651806260000|2022-05-06 03:04:20|13326.3|13206.3|13324.96|13204.96|13326.3|13206.3|13324.96|13204.96|7
1651806270000|2022-05-06 03:04:30|13325.92|13205.92|13324.79|13204.79|13325.92|13205.92|13324.79|13204.79|9
1651806280000|2022-05-06 03:04:40|13324.71|13204.71|13322.35|13202.35|13324.71|13204.71|13322.31|13202.31|10
1651806290000|2022-05-06 03:04:50|13322.16|13202.16|13322.45|13202.45|13322.45|13202.45|13321.95|13201.95|8
1651806300000|2022-05-06 03:05:00|13322.66|13202.66|13322.88|13202.88|13323.43|13203.43|13322.58|13202.58|9
1651806310000|2022-05-06 03:05:10|13322.72|13202.72|13322.4|13202.4|13322.78|13202.78|13322.4|13202.4|10
1651806320000|2022-05-06 03:05:20|13322.38|13202.38|13321.82|13201.82|13322.38|13202.38|13321.82|13201.82|8
1651806330000|2022-05-06 03:05:30|13321.07|13201.07|13320.14|13200.14|13321.07|13201.07|13320.14|13200.14|6
1651806340000|2022-05-06 03:05:40|13320.16|13200.16|13320.09|13200.09|13320.16|13200.16|13319.81|13199.81|7
1651806350000|2022-05-06 03:05:50|13319.94|13199.94|13320.45|13200.45|13320.45|13200.45|13319.94|13199.94|7
1651806360000|2022-05-06 03:06:00|13320.38|13200.38|13321.2|13201.2|13321.2|13201.2|13320.34|13200.34|9
1651806370000|2022-05-06 03:06:10|13321.3|13201.3|13320.35|13200.35|13321.86|13201.86|13320.35|13200.35|9
1651806380000|2022-05-06 03:06:20|13320.22|13200.22|13320.29|13200.29|13320.41|13200.41|13320.16|13200.16|9
1651806390000|2022-05-06 03:06:30|13320.09|13200.09|13318.74|13198.74|13320.35|13200.35|13318.74|13198.74|10
1651806400000|2022-05-06 03:06:40|13318.83|13198.83|13318.48|13198.48|13318.83|13198.83|13318.48|13198.48|9
1651806410000|2022-05-06 03:06:50|13318.99|13198.99|13319.41|13199.41|13319.42|13199.42|13318.97|13198.97|8
1651806420000|2022-05-06 03:07:00|13319.32|13199.32|13319.41|13199.41|13319.41|13199.41|13319.27|13199.27|7
1651806430000|2022-05-06 03:07:10|13319.34|13199.34|13320.15|13200.15|13320.15|13200.15|13319.34|13199.34|9
1651806440000|2022-05-06 03:07:20|13320.14|13200.14|13321.46|13201.46|13321.46|13201.46|13320.14|13200.14|9
1651806450000|2022-05-06 03:07:30|13321.51|13201.51|13321.6|13201.6|13321.6|13201.6|13321.31|13201.31|9
1651806460000|2022-05-06 03:07:40|13321.69|13201.69|13321.64|13201.64|13321.73|13201.73|13321.59|13201.59|6
1651806470000|2022-05-06 03:07:50|13321.61|13201.61|13321.18|13201.18|13322.05|13202.05|13321.18|13201.18|10
1651806480000|2022-05-06 03:08:00|13321.2|13201.2|13321.87|13201.87|13321.88|13201.88|13321.2|13201.2|7
1651806490000|2022-05-06 03:08:10|13321.83|13201.83|13321.49|13201.49|13321.83|13201.83|13321.49|13201.49|3
1651806500000|2022-05-06 03:08:20|13321.38|13201.38|13321.99|13201.99|13321.99|13201.99|13321.37|13201.37|10
1651806510000|2022-05-06 03:08:30|13321.97|13201.97|13322.05|13202.05|13322.23|13202.23|13321.92|13201.92|8
1651806520000|2022-05-06 03:08:40|13322.19|13202.19|13322.15|13202.15|13322.23|13202.23|13321.93|13201.93|9
1651806530000|2022-05-06 03:08:50|13322.05|13202.05|13319.07|13199.07|13322.05|13202.05|13319.07|13199.07|9
1651806540000|2022-05-06 03:09:00|13319.11|13199.11|13319.25|13199.25|13319.25|13199.25|13319.1|13199.1|8
1651806550000|2022-05-06 03:09:10|13319.26|13199.26|13319.55|13199.55|13319.55|13199.55|13319.26|13199.26|9
1651806560000|2022-05-06 03:09:20|13319.64|13199.64|13318.88|13198.88|13319.64|13199.64|13318.88|13198.88|10
1651806570000|2022-05-06 03:09:30|13318.46|13198.46|13316.01|13196.01|13318.46|13198.46|13316.01|13196.01|10
1651806580000|2022-05-06 03:09:40|13315.62|13195.62|13314.92|13194.92|13315.62|13195.62|13314.82|13194.82|9
1651806590000|2022-05-06 03:09:50|13314.93|13194.93|13315.17|13195.17|13315.17|13195.17|13314.73|13194.73|10
1651806600000|2022-05-06 03:10:00|13315.19|13195.19|13314.67|13194.67|13315.19|13195.19|13314.67|13194.67|10
1651806610000|2022-05-06 03:10:10|13314.22|13194.22|13313.35|13193.35|13314.22|13194.22|13313.35|13193.35|7
1651806620000|2022-05-06 03:10:20|13313.24|13193.24|13310.94|13190.94|13313.24|13193.24|13310.94|13190.94|9
1651806630000|2022-05-06 03:10:30|13310.26|13190.26|13306.35|13186.35|13310.26|13190.26|13306.35|13186.35|10
1651806640000|2022-05-06 03:10:40|13306.13|13186.13|13305.5|13185.5|13306.13|13186.13|13305.06|13185.06|9
1651806650000|2022-05-06 03:10:50|13305.17|13185.17|13302.24|13182.24|13305.17|13185.17|13302.24|13182.24|10
1651806660000|2022-05-06 03:11:00|13302.28|13182.28|13297.93|13177.93|13302.28|13182.28|13297.9|13177.9|10
1651806670000|2022-05-06 03:11:10|13297.67|13177.67|13295.7|13175.7|13297.67|13177.67|13295.7|13175.7|9
1651806680000|2022-05-06 03:11:20|13295.35|13175.35|13293.93|13173.93|13295.43|13175.43|13293.93|13173.93|10
1651806690000|2022-05-06 03:11:30|13293.86|13173.86|13293.02|13173.02|13294.08|13174.08|13292.57|13172.57|9
1651806700000|2022-05-06 03:11:40|13292.91|13172.91|13292.5|13172.5|13293.19|13173.19|13292.37|13172.37|10
1651806710000|2022-05-06 03:11:50|13292.74|13172.74|13290.9|13170.9|13293.02|13173.02|13290.9|13170.9|10
1651806720000|2022-05-06 03:12:00|13290.67|13170.67|13287.05|13167.05|13290.67|13170.67|13287.05|13167.05|9
1651806730000|2022-05-06 03:12:10|13286.88|13166.88|13286.22|13166.22|13286.88|13166.88|13285.61|13165.61|10
1651806740000|2022-05-06 03:12:20|13286.15|13166.15|13288.41|13168.41|13288.41|13168.41|13285.84|13165.84|10
1651806750000|2022-05-06 03:12:30|13288.51|13168.51|13288.07|13168.07|13288.51|13168.51|13287.41|13167.41|9
1651806760000|2022-05-06 03:12:40|13287.92|13167.92|13290.31|13170.31|13290.46|13170.46|13287.92|13167.92|10
1651806770000|2022-05-06 03:12:50|13290.27|13170.27|13292.28|13172.28|13292.28|13172.28|13290.27|13170.27|10
1651806780000|2022-05-06 03:13:00|13292.34|13172.34|13293.81|13173.81|13293.81|13173.81|13292.27|13172.27|8
1651806790000|2022-05-06 03:13:10|13293.89|13173.89|13294.37|13174.37|13294.37|13174.37|13293.89|13173.89|10
1651806800000|2022-05-06 03:13:20|13294.63|13174.63|13295.85|13175.85|13295.85|13175.85|13294.63|13174.63|10
1651806810000|2022-05-06 03:13:30|13296.22|13176.22|13297.03|13177.03|13297.05|13177.05|13296.06|13176.06|9
1651806820000|2022-05-06 03:13:40|13296.99|13176.99|13296.4|13176.4|13297.06|13177.06|13296.4|13176.4|8
1651806830000|2022-05-06 03:13:50|13296.29|13176.29|13295.41|13175.41|13296.29|13176.29|13295.41|13175.41|9
1651806840000|2022-05-06 03:14:00|13295.44|13175.44|13295.85|13175.85|13296|13176|13295.44|13175.44|10
1651806850000|2022-05-06 03:14:10|13295.66|13175.66|13295.56|13175.56|13295.75|13175.75|13295.37|13175.37|9
1651806860000|2022-05-06 03:14:20|13295.46|13175.46|13294.88|13174.88|13295.47|13175.47|13294.86|13174.86|9
1651806870000|2022-05-06 03:14:30|13295.05|13175.05|13295.21|13175.21|13295.21|13175.21|13294.87|13174.87|7
1651806880000|2022-05-06 03:14:40|13295.23|13175.23|13294.88|13174.88|13295.32|13175.32|13294.88|13174.88|9
1651806890000|2022-05-06 03:14:50|13294.85|13174.85|13294.7|13174.7|13294.85|13174.85|13294.68|13174.68|8
1651806900000|2022-05-06 03:15:00|13294.42|13174.42|13294.45|13174.45|13294.66|13174.66|13294.31|13174.31|9
1651806910000|2022-05-06 03:15:10|13294.28|13174.28|13292.86|13172.86|13294.28|13174.28|13292.86|13172.86|10
1651806920000|2022-05-06 03:15:20|13292.66|13172.66|13291.6|13171.6|13292.66|13172.66|13291.26|13171.26|9
1651806930000|2022-05-06 03:15:30|13291.61|13171.61|13291.2|13171.2|13291.61|13171.61|13291.2|13171.2|10
1651806940000|2022-05-06 03:15:40|13290.77|13170.77|13292.17|13172.17|13292.17|13172.17|13290.77|13170.77|10
1651806950000|2022-05-06 03:15:50|13292.16|13172.16|13292.06|13172.06|13292.22|13172.22|13291.94|13171.94|10
1651806960000|2022-05-06 03:16:00|13292|13172|13293.53|13173.53|13293.53|13173.53|13291.93|13171.93|10
1651806970000|2022-05-06 03:16:10|13294.07|13174.07|13294.6|13174.6|13294.6|13174.6|13294.07|13174.07|10
1651806980000|2022-05-06 03:16:20|13294.56|13174.56|13293.06|13173.06|13294.9|13174.9|13293.06|13173.06|8
1651806990000|2022-05-06 03:16:30|13292.84|13172.84|13291.34|13171.34|13292.84|13172.84|13291.34|13171.34|9
1651807000000|2022-05-06 03:16:40|13291.17|13171.17|13290.48|13170.48|13291.18|13171.18|13290.48|13170.48|8
1651807010000|2022-05-06 03:16:50|13290.34|13170.34|13289.06|13169.06|13290.34|13170.34|13289.06|13169.06|8
1651807020000|2022-05-06 03:17:00|13289.05|13169.05|13288.76|13168.76|13289.15|13169.15|13288.76|13168.76|7
1651807030000|2022-05-06 03:17:10|13288.67|13168.67|13287.95|13167.95|13288.67|13168.67|13287.95|13167.95|9
1651807040000|2022-05-06 03:17:20|13287.6|13167.6|13285.84|13165.84|13287.6|13167.6|13285.84|13165.84|10
1651807050000|2022-05-06 03:17:30|13285.17|13165.17|13281.69|13161.69|13285.17|13165.17|13281.69|13161.69|10
1651807060000|2022-05-06 03:17:40|13281.37|13161.37|13280.55|13160.55|13281.51|13161.51|13280.55|13160.55|10
1651807070000|2022-05-06 03:17:50|13280.05|13160.05|13280.65|13160.65|13280.65|13160.65|13279.98|13159.98|9
1651807080000|2022-05-06 03:18:00|13280.67|13160.67|13279.44|13159.44|13280.72|13160.72|13279.44|13159.44|7
1651807090000|2022-05-06 03:18:10|13279.51|13159.51|13278.39|13158.39|13279.51|13159.51|13278.28|13158.28|9
1651807100000|2022-05-06 03:18:20|13278.4|13158.4|13278.81|13158.81|13278.81|13158.81|13278.4|13158.4|9
1651807110000|2022-05-06 03:18:30|13278.87|13158.87|13278.85|13158.85|13279.11|13159.11|13278.65|13158.65|9
1651807120000|2022-05-06 03:18:40|13278.59|13158.59|13280.42|13160.42|13280.53|13160.53|13278.55|13158.55|10
1651807130000|2022-05-06 03:18:50|13280.39|13160.39|13280.81|13160.81|13281.19|13161.19|13280.39|13160.39|9
1651807140000|2022-05-06 03:19:00|13280.71|13160.71|13280.8|13160.8|13280.84|13160.84|13280.7|13160.7|10
1651807150000|2022-05-06 03:19:10|13280.94|13160.94|13281.67|13161.67|13281.67|13161.67|13280.94|13160.94|10
1651807160000|2022-05-06 03:19:20|13281.69|13161.69|13282.43|13162.43|13282.43|13162.43|13281.69|13161.69|8
1651807170000|2022-05-06 03:19:30|13282.61|13162.61|13284.8|13164.8|13284.8|13164.8|13282.6|13162.6|10
1651807180000|2022-05-06 03:19:40|13284.91|13164.91|13286.22|13166.22|13286.22|13166.22|13284.91|13164.91|7
1651807190000|2022-05-06 03:19:50|13286.19|13166.19|13286.36|13166.36|13286.59|13166.59|13286.18|13166.18|9
1651807200000|2022-05-06 03:20:00|13286.38|13166.38|13287.14|13167.14|13287.14|13167.14|13286.38|13166.38|8
1651807210000|2022-05-06 03:20:10|13287.18|13167.18|13285.8|13165.8|13287.19|13167.19|13285.8|13165.8|8
1651807220000|2022-05-06 03:20:20|13285.81|13165.81|13285.46|13165.46|13285.81|13165.81|13285.43|13165.43|8
1651807230000|2022-05-06 03:20:30|13285.4|13165.4|13284.41|13164.41|13285.4|13165.4|13284.36|13164.36|7
1651807240000|2022-05-06 03:20:40|13284.25|13164.25|13284.01|13164.01|13284.25|13164.25|13283.96|13163.96|7
1651807250000|2022-05-06 03:20:50|13284.07|13164.07|13284.72|13164.72|13284.76|13164.76|13284.07|13164.07|8
1651807260000|2022-05-06 03:21:00|13284.9|13164.9|13285.29|13165.29|13285.29|13165.29|13284.83|13164.83|9
1651807270000|2022-05-06 03:21:10|13285.2|13165.2|13285.34|13165.34|13285.49|13165.49|13285.19|13165.19|10
1651807280000|2022-05-06 03:21:20|13285.65|13165.65|13285.62|13165.62|13285.65|13165.65|13285.39|13165.39|9
1651807290000|2022-05-06 03:21:30|13285.56|13165.56|13285.33|13165.33|13285.74|13165.74|13285.33|13165.33|7
1651807300000|2022-05-06 03:21:40|13285.31|13165.31|13285.51|13165.51|13285.51|13165.51|13285.22|13165.22|9
1651807310000|2022-05-06 03:21:50|13285.39|13165.39|13285.32|13165.32|13285.79|13165.79|13285.32|13165.32|9
1651807320000|2022-05-06 03:22:00|13285.44|13165.44|13285.27|13165.27|13285.62|13165.62|13285.16|13165.16|10
1651807330000|2022-05-06 03:22:10|13285.32|13165.32|13285.19|13165.19|13285.86|13165.86|13285.19|13165.19|8
1651807340000|2022-05-06 03:22:20|13285.03|13165.03|13284.93|13164.93|13285.37|13165.37|13284.88|13164.88|9
1651807350000|2022-05-06 03:22:30|13284.81|13164.81|13283.98|13163.98|13284.81|13164.81|13283.9|13163.9|7
1651807360000|2022-05-06 03:22:40|13283.94|13163.94|13283.6|13163.6|13284.05|13164.05|13283.6|13163.6|6
1651807370000|2022-05-06 03:22:50|13283.63|13163.63|13282.34|13162.34|13283.63|13163.63|13282.34|13162.34|8
1651807380000|2022-05-06 03:23:00|13282.38|13162.38|13281.58|13161.58|13282.38|13162.38|13281.45|13161.45|8
1651807390000|2022-05-06 03:23:10|13281.41|13161.41|13281.97|13161.97|13281.97|13161.97|13281.41|13161.41|6
1651807400000|2022-05-06 03:23:20|13282.05|13162.05|13282.32|13162.32|13282.32|13162.32|13281.98|13161.98|8
1651807410000|2022-05-06 03:23:30|13282.28|13162.28|13283.45|13163.45|13283.45|13163.45|13282.13|13162.13|7
1651807420000|2022-05-06 03:23:40|13283.6|13163.6|13285.56|13165.56|13285.56|13165.56|13283.6|13163.6|10
1651807430000|2022-05-06 03:23:50|13285.52|13165.52|13285.68|13165.68|13285.74|13165.74|13285.32|13165.32|9
1651807440000|2022-05-06 03:24:00|13285.71|13165.71|13286.48|13166.48|13286.48|13166.48|13285.71|13165.71|6
1651807450000|2022-05-06 03:24:10|13286.38|13166.38|13285.35|13165.35|13286.38|13166.38|13285.35|13165.35|10
1651807460000|2022-05-06 03:24:20|13285.31|13165.31|13284.69|13164.69|13285.31|13165.31|13284.69|13164.69|8
1651807470000|2022-05-06 03:24:30|13284.73|13164.73|13284.62|13164.62|13284.73|13164.73|13284.54|13164.54|7
1651807480000|2022-05-06 03:24:40|13284.55|13164.55|13284.46|13164.46|13284.56|13164.56|13284.46|13164.46|5
1651807490000|2022-05-06 03:24:50|13284.41|13164.41|13283.64|13163.64|13284.41|13164.41|13283.24|13163.24|8
1651807500000|2022-05-06 03:25:00|13283.69|13163.69|13284.65|13164.65|13284.65|13164.65|13283.69|13163.69|10
1651807510000|2022-05-06 03:25:10|13284.42|13164.42|13283.93|13163.93|13284.47|13164.47|13283.91|13163.91|9
1651807520000|2022-05-06 03:25:20|13283.87|13163.87|13283.22|13163.22|13283.87|13163.87|13283.22|13163.22|8
1651807530000|2022-05-06 03:25:30|13282.34|13162.34|13279.75|13159.75|13282.34|13162.34|13279.75|13159.75|10
1651807540000|2022-05-06 03:25:40|13279.84|13159.84|13278.98|13158.98|13280.04|13160.04|13278.78|13158.78|10
1651807550000|2022-05-06 03:25:50|13278.96|13158.96|13279.62|13159.62|13279.69|13159.69|13278.94|13158.94|9
1651807560000|2022-05-06 03:26:00|13279.56|13159.56|13279.93|13159.93|13279.93|13159.93|13279.29|13159.29|9
1651807570000|2022-05-06 03:26:10|13280.07|13160.07|13279.37|13159.37|13280.13|13160.13|13279.28|13159.28|10
1651807580000|2022-05-06 03:26:20|13279.35|13159.35|13277.68|13157.68|13279.35|13159.35|13277.5|13157.5|10
1651807590000|2022-05-06 03:26:30|13277.38|13157.38|13276.87|13156.87|13277.49|13157.49|13276.85|13156.85|9
1651807600000|2022-05-06 03:26:40|13276.88|13156.88|13277.32|13157.32|13277.32|13157.32|13276.71|13156.71|10
1651807610000|2022-05-06 03:26:50|13277.19|13157.19|13277.6|13157.6|13277.64|13157.64|13277.19|13157.19|8
1651807620000|2022-05-06 03:27:00|13277.76|13157.76|13277.74|13157.74|13278.24|13158.24|13277.74|13157.74|10
1651807630000|2022-05-06 03:27:10|13277.81|13157.81|13276.57|13156.57|13277.81|13157.81|13276.57|13156.57|10
1651807640000|2022-05-06 03:27:20|13276.54|13156.54|13275.56|13155.56|13276.54|13156.54|13275.56|13155.56|10
1651807650000|2022-05-06 03:27:30|13275.52|13155.52|13274.24|13154.24|13275.52|13155.52|13274.24|13154.24|8
1651807660000|2022-05-06 03:27:40|13274.34|13154.34|13274.35|13154.35|13274.42|13154.42|13274.32|13154.32|9
1651807670000|2022-05-06 03:27:50|13274.31|13154.31|13275.01|13155.01|13275.1|13155.1|13274.31|13154.31|9
1651807680000|2022-05-06 03:28:00|13274.97|13154.97|13275.69|13155.69|13275.69|13155.69|13274.96|13154.96|10
1651807690000|2022-05-06 03:28:10|13276.21|13156.21|13277.89|13157.89|13277.89|13157.89|13276.21|13156.21|10
1651807700000|2022-05-06 03:28:20|13278.5|13158.5|13279.27|13159.27|13279.45|13159.45|13278.5|13158.5|9
1651807710000|2022-05-06 03:28:30|13279.17|13159.17|13279.42|13159.42|13279.42|13159.42|13279.08|13159.08|10
1651807720000|2022-05-06 03:28:40|13279.52|13159.52|13279.91|13159.91|13280.02|13160.02|13279.52|13159.52|9
1651807730000|2022-05-06 03:28:50|13279.99|13159.99|13279.79|13159.79|13279.99|13159.99|13279.73|13159.73|10
1651807740000|2022-05-06 03:29:00|13279.73|13159.73|13279.04|13159.04|13279.73|13159.73|13278.83|13158.83|8
1651807750000|2022-05-06 03:29:10|13279.2|13159.2|13279.56|13159.56|13279.56|13159.56|13279.2|13159.2|8
1651807760000|2022-05-06 03:29:20|13279.57|13159.57|13279.68|13159.68|13279.82|13159.82|13279.56|13159.56|6
1651807770000|2022-05-06 03:29:30|13279.63|13159.63|13279.53|13159.53|13279.63|13159.63|13279.47|13159.47|8
1651807780000|2022-05-06 03:29:40|13279.41|13159.41|13279.54|13159.54|13279.59|13159.59|13279.2|13159.2|10
1651807790000|2022-05-06 03:29:50|13279.5|13159.5|13279.51|13159.51|13279.59|13159.59|13279.43|13159.43|8
1651807800000|2022-05-06 03:30:00|13279.44|13159.44|13279.34|13159.34|13279.44|13159.44|13279.31|13159.31|4
1651807810000|2022-05-06 03:30:10|13279.21|13159.21|13278.53|13158.53|13279.21|13159.21|13278.53|13158.53|9
1651807820000|2022-05-06 03:30:20|13278.3|13158.3|13275.81|13155.81|13278.3|13158.3|13275.81|13155.81|9
1651807830000|2022-05-06 03:30:30|13275.37|13155.37|13274.26|13154.26|13275.37|13155.37|13274.26|13154.26|10
1651807840000|2022-05-06 03:30:40|13274.29|13154.29|13275.28|13155.28|13275.32|13155.32|13274.13|13154.13|10
1651807850000|2022-05-06 03:30:50|13275.36|13155.36|13277.01|13157.01|13277.01|13157.01|13275.36|13155.36|10
1651807860000|2022-05-06 03:31:00|13277.17|13157.17|13279.48|13159.48|13279.48|13159.48|13277.17|13157.17|8
1651807870000|2022-05-06 03:31:10|13280.08|13160.08|13281.83|13161.83|13281.83|13161.83|13280.08|13160.08|10
1651807880000|2022-05-06 03:31:20|13281.77|13161.77|13281.91|13161.91|13282.15|13162.15|13281.77|13161.77|7
1651807890000|2022-05-06 03:31:30|13282.39|13162.39|13284.26|13164.26|13284.26|13164.26|13282.39|13162.39|9
1651807900000|2022-05-06 03:31:40|13284.11|13164.11|13284.86|13164.86|13284.86|13164.86|13284.11|13164.11|9
1651807910000|2022-05-06 03:31:50|13285.09|13165.09|13285.92|13165.92|13285.92|13165.92|13285.09|13165.09|9
1651807920000|2022-05-06 03:32:00|13285.93|13165.93|13287.48|13167.48|13287.48|13167.48|13285.93|13165.93|10
1651807930000|2022-05-06 03:32:10|13287.56|13167.56|13288.4|13168.4|13288.63|13168.63|13287.36|13167.36|10
1651807940000|2022-05-06 03:32:20|13288.47|13168.47|13289.2|13169.2|13289.2|13169.2|13288.47|13168.47|8
1651807950000|2022-05-06 03:32:30|13289.12|13169.12|13289.81|13169.81|13289.88|13169.88|13289.09|13169.09|10
1651807960000|2022-05-06 03:32:40|13289.71|13169.71|13289.71|13169.71|13289.74|13169.74|13289.55|13169.55|8
1651807970000|2022-05-06 03:32:50|13289.78|13169.78|13291.11|13171.11|13291.11|13171.11|13289.77|13169.77|9
1651807980000|2022-05-06 03:33:00|13291.35|13171.35|13292.61|13172.61|13292.61|13172.61|13291.35|13171.35|10
1651807990000|2022-05-06 03:33:10|13293.18|13173.18|13292.94|13172.94|13293.23|13173.23|13292.83|13172.83|10
1651808000000|2022-05-06 03:33:20|13292.9|13172.9|13292.72|13172.72|13292.9|13172.9|13292.72|13172.72|7
1651808010000|2022-05-06 03:33:30|13292.86|13172.86|13294.55|13174.55|13294.55|13174.55|13292.86|13172.86|7
1651808020000|2022-05-06 03:33:40|13294.71|13174.71|13296.13|13176.13|13296.13|13176.13|13294.71|13174.71|10
1651808030000|2022-05-06 03:33:50|13295.69|13175.69|13296.31|13176.31|13296.5|13176.5|13295.69|13175.69|10
1651808040000|2022-05-06 03:34:00|13296.36|13176.36|13296.99|13176.99|13297.13|13177.13|13296.18|13176.18|10
1651808050000|2022-05-06 03:34:10|13296.7|13176.7|13296.52|13176.52|13296.85|13176.85|13296.41|13176.41|9
1651808060000|2022-05-06 03:34:20|13296.39|13176.39|13296.6|13176.6|13296.6|13176.6|13296.26|13176.26|10
1651808070000|2022-05-06 03:34:30|13296.82|13176.82|13296.73|13176.73|13296.94|13176.94|13296.52|13176.52|8
1651808080000|2022-05-06 03:34:40|13296.66|13176.66|13297.48|13177.48|13297.48|13177.48|13296.58|13176.58|10
1651808090000|2022-05-06 03:34:50|13297.46|13177.46|13297.85|13177.85|13297.85|13177.85|13297.46|13177.46|9
1651808100000|2022-05-06 03:35:00|13297.84|13177.84|13298.24|13178.24|13298.24|13178.24|13297.79|13177.79|9
1651808110000|2022-05-06 03:35:10|13298.25|13178.25|13298.76|13178.76|13298.76|13178.76|13298.25|13178.25|9
1651808120000|2022-05-06 03:35:20|13298.84|13178.84|13299.66|13179.66|13299.66|13179.66|13298.84|13178.84|10
1651808130000|2022-05-06 03:35:30|13299.84|13179.84|13300.78|13180.78|13301.01|13181.01|13299.84|13179.84|10
1651808140000|2022-05-06 03:35:40|13300.43|13180.43|13299.93|13179.93|13300.52|13180.52|13299.93|13179.93|10
1651808150000|2022-05-06 03:35:50|13299.83|13179.83|13300.12|13180.12|13300.17|13180.17|13299.79|13179.79|10
1651808160000|2022-05-06 03:36:00|13300.61|13180.61|13301.05|13181.05|13301.05|13181.05|13300.61|13180.61|8
1651808170000|2022-05-06 03:36:10|13301.08|13181.08|13301.2|13181.2|13301.48|13181.48|13301.08|13181.08|9
1651808180000|2022-05-06 03:36:20|13301.03|13181.03|13299.49|13179.49|13301.03|13181.03|13299.45|13179.45|10
1651808190000|2022-05-06 03:36:30|13299.54|13179.54|13299.49|13179.49|13299.69|13179.69|13299.49|13179.49|9
1651808200000|2022-05-06 03:36:40|13299.58|13179.58|13301.93|13181.93|13301.93|13181.93|13299.52|13179.52|9
1651808210000|2022-05-06 03:36:50|13301.88|13181.88|13302.47|13182.47|13302.57|13182.57|13301.55|13181.55|10
1651808220000|2022-05-06 03:37:00|13302.89|13182.89|13302.91|13182.91|13302.95|13182.95|13302.68|13182.68|8
1651808230000|2022-05-06 03:37:10|13302.95|13182.95|13302.66|13182.66|13303.04|13183.04|13301.69|13181.69|9
1651808240000|2022-05-06 03:37:20|13302.32|13182.32|13302.83|13182.83|13303.23|13183.23|13302.3|13182.3|10
1651808250000|2022-05-06 03:37:30|13302.68|13182.68|13302|13182|13302.71|13182.71|13301.91|13181.91|8
1651808260000|2022-05-06 03:37:40|13301.84|13181.84|13300.81|13180.81|13301.84|13181.84|13300.81|13180.81|9
1651808270000|2022-05-06 03:37:50|13300.7|13180.7|13298.7|13178.7|13300.7|13180.7|13298.7|13178.7|10
1651808280000|2022-05-06 03:38:00|13298.64|13178.64|13299.57|13179.57|13299.57|13179.57|13298.63|13178.63|9
1651808290000|2022-05-06 03:38:10|13299.49|13179.49|13300.18|13180.18|13300.18|13180.18|13299.49|13179.49|10
1651808300000|2022-05-06 03:38:20|13300.25|13180.25|13300.17|13180.17|13300.28|13180.28|13300.17|13180.17|6
1651808310000|2022-05-06 03:38:30|13299.79|13179.79|13298.6|13178.6|13299.79|13179.79|13298.6|13178.6|10
1651808320000|2022-05-06 03:38:40|13298.5|13178.5|13298.59|13178.59|13298.66|13178.66|13298.44|13178.44|10
1651808330000|2022-05-06 03:38:50|13298.62|13178.62|13297.6|13177.6|13298.8|13178.8|13297.46|13177.46|10
1651808340000|2022-05-06 03:39:00|13297.53|13177.53|13296.53|13176.53|13297.53|13177.53|13296.53|13176.53|10
1651808350000|2022-05-06 03:39:10|13296.56|13176.56|13295.51|13175.51|13296.56|13176.56|13295.51|13175.51|10
1651808360000|2022-05-06 03:39:20|13295.49|13175.49|13294.68|13174.68|13295.49|13175.49|13294.68|13174.68|7
1651808370000|2022-05-06 03:39:30|13294.53|13174.53|13294.47|13174.47|13294.53|13174.53|13294.21|13174.21|9
1651808380000|2022-05-06 03:39:40|13294.57|13174.57|13293.41|13173.41|13294.57|13174.57|13293.41|13173.41|9
1651808390000|2022-05-06 03:39:50|13293.23|13173.23|13293.24|13173.24|13293.53|13173.53|13293.23|13173.23|8
1651808400000|2022-05-06 03:40:00|13293.21|13173.21|13292.92|13172.92|13293.21|13173.21|13292.92|13172.92|10
1651808410000|2022-05-06 03:40:10|13292.38|13172.38|13292|13172|13292.49|13172.49|13292|13172|9
1651808420000|2022-05-06 03:40:20|13291.85|13171.85|13292.08|13172.08|13292.09|13172.09|13291.61|13171.61|8
1651808430000|2022-05-06 03:40:30|13292.14|13172.14|13292.33|13172.33|13292.34|13172.34|13292.12|13172.12|8
1651808440000|2022-05-06 03:40:40|13292.41|13172.41|13292.47|13172.47|13292.47|13172.47|13292.15|13172.15|10
1651808450000|2022-05-06 03:40:50|13292.4|13172.4|13292.08|13172.08|13292.4|13172.4|13292.08|13172.08|9
1651808460000|2022-05-06 03:41:00|13292.1|13172.1|13291.42|13171.42|13292.1|13172.1|13291.42|13171.42|9
1651808470000|2022-05-06 03:41:10|13291.3|13171.3|13290.57|13170.57|13291.36|13171.36|13290.57|13170.57|10
1651808480000|2022-05-06 03:41:20|13289.84|13169.84|13287.74|13167.74|13289.84|13169.84|13287.73|13167.73|10
1651808490000|2022-05-06 03:41:30|13287.77|13167.77|13288.53|13168.53|13288.53|13168.53|13287.77|13167.77|10
1651808500000|2022-05-06 03:41:40|13288.52|13168.52|13287.82|13167.82|13288.52|13168.52|13287.82|13167.82|6
1651808510000|2022-05-06 03:41:50|13287.87|13167.87|13287.25|13167.25|13287.89|13167.89|13287.25|13167.25|9
1651808520000|2022-05-06 03:42:00|13286.58|13166.58|13286.48|13166.48|13286.58|13166.58|13286.12|13166.12|8
1651808530000|2022-05-06 03:42:10|13286.39|13166.39|13284.6|13164.6|13286.4|13166.4|13284.6|13164.6|10
1651808540000|2022-05-06 03:42:20|13284.25|13164.25|13283.47|13163.47|13284.26|13164.26|13283.39|13163.39|8
1651808550000|2022-05-06 03:42:30|13283.41|13163.41|13279.43|13159.43|13283.41|13163.41|13279.43|13159.43|10
1651808560000|2022-05-06 03:42:40|13277.76|13157.76|13273.11|13153.11|13277.76|13157.76|13273.11|13153.11|10
1651808570000|2022-05-06 03:42:50|13273.02|13153.02|13272.76|13152.76|13273.09|13153.09|13272.27|13152.27|10
1651808580000|2022-05-06 03:43:00|13272.53|13152.53|13272.5|13152.5|13272.53|13152.53|13271.95|13151.95|8
1651808590000|2022-05-06 03:43:10|13272.9|13152.9|13273.49|13153.49|13273.52|13153.52|13272.9|13152.9|10
1651808600000|2022-05-06 03:43:20|13273.54|13153.54|13271.96|13151.96|13273.78|13153.78|13271.96|13151.96|9
1651808610000|2022-05-06 03:43:30|13271.81|13151.81|13269.23|13149.23|13271.81|13151.81|13269.21|13149.21|10
1651808620000|2022-05-06 03:43:40|13268.59|13148.59|13267.85|13147.85|13268.64|13148.64|13267.67|13147.67|10
1651808630000|2022-05-06 03:43:50|13267.98|13147.98|13268.06|13148.06|13268.06|13148.06|13267.08|13147.08|10
1651808640000|2022-05-06 03:44:00|13268.16|13148.16|13267.1|13147.1|13268.55|13148.55|13267.1|13147.1|10
1651808650000|2022-05-06 03:44:10|13266.56|13146.56|13265.49|13145.49|13266.56|13146.56|13265.49|13145.49|10
1651808660000|2022-05-06 03:44:20|13265.32|13145.32|13264.62|13144.62|13265.32|13145.32|13264.62|13144.62|9
1651808670000|2022-05-06 03:44:30|13264.41|13144.41|13264.15|13144.15|13265|13145|13264.15|13144.15|9
1651808680000|2022-05-06 03:44:40|13264.01|13144.01|13263.55|13143.55|13264.34|13144.34|13263.55|13143.55|6
1651808690000|2022-05-06 03:44:50|13263.43|13143.43|13261.07|13141.07|13263.43|13143.43|13261.07|13141.07|10
1651808700000|2022-05-06 03:45:00|13261.52|13141.52|13261.36|13141.36|13261.59|13141.59|13261.36|13141.36|9
1651808710000|2022-05-06 03:45:10|13261.71|13141.71|13263.24|13143.24|13263.24|13143.24|13261.71|13141.71|9
1651808720000|2022-05-06 03:45:20|13263.21|13143.21|13264.91|13144.91|13264.91|13144.91|13263.21|13143.21|10
1651808730000|2022-05-06 03:45:30|13264.9|13144.9|13265.68|13145.68|13265.81|13145.81|13264.9|13144.9|9
1651808740000|2022-05-06 03:45:40|13265.91|13145.91|13266.44|13146.44|13266.76|13146.76|13265.91|13145.91|9
1651808750000|2022-05-06 03:45:50|13266.54|13146.54|13266.66|13146.66|13267.63|13147.63|13266.54|13146.54|9
1651808760000|2022-05-06 03:46:00|13266.83|13146.83|13266.51|13146.51|13266.83|13146.83|13266.51|13146.51|9
1651808770000|2022-05-06 03:46:10|13266.59|13146.59|13267.19|13147.19|13267.22|13147.22|13266.13|13146.13|10
1651808780000|2022-05-06 03:46:20|13267.2|13147.2|13267.99|13147.99|13267.99|13147.99|13267.13|13147.13|9
1651808790000|2022-05-06 03:46:30|13268.27|13148.27|13269.99|13149.99|13269.99|13149.99|13268.27|13148.27|10
1651808800000|2022-05-06 03:46:40|13270.04|13150.04|13271.39|13151.39|13271.39|13151.39|13270.04|13150.04|8
1651808810000|2022-05-06 03:46:50|13271.41|13151.41|13272.64|13152.64|13272.66|13152.66|13271.41|13151.41|10
1651808820000|2022-05-06 03:47:00|13272.71|13152.71|13273.08|13153.08|13273.29|13153.29|13272.71|13152.71|8
1651808830000|2022-05-06 03:47:10|13273.24|13153.24|13273.19|13153.19|13274.01|13154.01|13272.97|13152.97|9
1651808840000|2022-05-06 03:47:20|13273.46|13153.46|13273.7|13153.7|13273.89|13153.89|13273.46|13153.46|9
1651808850000|2022-05-06 03:47:30|13273.54|13153.54|13273.21|13153.21|13273.54|13153.54|13273.08|13153.08|9
1651808860000|2022-05-06 03:47:40|13272.94|13152.94|13272.37|13152.37|13272.94|13152.94|13271.71|13151.71|10
1651808870000|2022-05-06 03:47:50|13272.45|13152.45|13273.04|13153.04|13273.12|13153.12|13272.45|13152.45|9
1651808880000|2022-05-06 03:48:00|13273.1|13153.1|13273.17|13153.17|13273.22|13153.22|13273.07|13153.07|9
1651808890000|2022-05-06 03:48:10|13273.18|13153.18|13273.76|13153.76|13273.76|13153.76|13273.18|13153.18|8
1651808900000|2022-05-06 03:48:20|13273.97|13153.97|13274.43|13154.43|13274.54|13154.54|13273.95|13153.95|9
1651808910000|2022-05-06 03:48:30|13274.46|13154.46|13277.1|13157.1|13277.1|13157.1|13274.46|13154.46|10
1651808920000|2022-05-06 03:48:40|13277.45|13157.45|13277.65|13157.65|13277.74|13157.74|13277.29|13157.29|10
1651808930000|2022-05-06 03:48:50|13277.59|13157.59|13277.84|13157.84|13277.84|13157.84|13277.52|13157.52|10
1651808940000|2022-05-06 03:49:00|13277.88|13157.88|13279.48|13159.48|13279.48|13159.48|13277.73|13157.73|8
1651808950000|2022-05-06 03:49:10|13279.5|13159.5|13281.88|13161.88|13281.88|13161.88|13279.5|13159.5|10
1651808960000|2022-05-06 03:49:20|13281.96|13161.96|13282.45|13162.45|13282.48|13162.48|13281.96|13161.96|10
1651808970000|2022-05-06 03:49:30|13282.27|13162.27|13281.75|13161.75|13282.32|13162.32|13281.74|13161.74|9
1651808980000|2022-05-06 03:49:40|13282.22|13162.22|13281.88|13161.88|13282.35|13162.35|13281.86|13161.86|10
1651808990000|2022-05-06 03:49:50|13281.93|13161.93|13282.5|13162.5|13282.5|13162.5|13281.9|13161.9|8
1651809000000|2022-05-06 03:50:00|13282.67|13162.67|13284.1|13164.1|13284.1|13164.1|13282.67|13162.67|9
1651809010000|2022-05-06 03:50:10|13284.43|13164.43|13286.28|13166.28|13286.28|13166.28|13284.43|13164.43|9
1651809020000|2022-05-06 03:50:20|13286.16|13166.16|13285.82|13165.82|13286.43|13166.43|13285.78|13165.78|10
1651809030000|2022-05-06 03:50:30|13285.95|13165.95|13286.69|13166.69|13286.69|13166.69|13285.95|13165.95|10
1651809040000|2022-05-06 03:50:40|13286.89|13166.89|13287.41|13167.41|13287.66|13167.66|13286.89|13166.89|10
1651809050000|2022-05-06 03:50:50|13287.44|13167.44|13286.65|13166.65|13287.55|13167.55|13286.65|13166.65|10
1651809060000|2022-05-06 03:51:00|13286.76|13166.76|13286.66|13166.66|13286.76|13166.76|13286.61|13166.61|9
1651809070000|2022-05-06 03:51:10|13286.63|13166.63|13286.44|13166.44|13287.46|13167.46|13286.44|13166.44|10
1651809080000|2022-05-06 03:51:20|13286.37|13166.37|13285.83|13165.83|13286.37|13166.37|13285.82|13165.82|10
1651809090000|2022-05-06 03:51:30|13285.82|13165.82|13284.15|13164.15|13285.82|13165.82|13284.15|13164.15|9
1651809100000|2022-05-06 03:51:40|13284.22|13164.22|13284.56|13164.56|13284.56|13164.56|13284.22|13164.22|9
1651809110000|2022-05-06 03:51:50|13284.6|13164.6|13284.41|13164.41|13284.69|13164.69|13284.2|13164.2|10
1651809120000|2022-05-06 03:52:00|13285.15|13165.15|13288.01|13168.01|13288.01|13168.01|13285.15|13165.15|10
1651809130000|2022-05-06 03:52:10|13288.22|13168.22|13290.74|13170.74|13290.74|13170.74|13288.22|13168.22|10
1651809140000|2022-05-06 03:52:20|13290.83|13170.83|13290.44|13170.44|13291.22|13171.22|13290.39|13170.39|10
1651809150000|2022-05-06 03:52:30|13290.27|13170.27|13290.57|13170.57|13290.64|13170.64|13290.24|13170.24|10
1651809160000|2022-05-06 03:52:40|13290.64|13170.64|13291.39|13171.39|13291.41|13171.41|13290.64|13170.64|8
1651809170000|2022-05-06 03:52:50|13291.9|13171.9|13292.07|13172.07|13292.3|13172.3|13291.9|13171.9|10
1651809180000|2022-05-06 03:53:00|13292.15|13172.15|13291.45|13171.45|13292.15|13172.15|13291.41|13171.41|10
1651809190000|2022-05-06 03:53:10|13291.8|13171.8|13292.72|13172.72|13292.72|13172.72|13291.8|13171.8|10
1651809200000|2022-05-06 03:53:20|13292.65|13172.65|13292.5|13172.5|13292.74|13172.74|13292.43|13172.43|10
1651809210000|2022-05-06 03:53:30|13292.4|13172.4|13292.31|13172.31|13292.41|13172.41|13292.23|13172.23|10
1651809220000|2022-05-06 03:53:40|13292.41|13172.41|13292.4|13172.4|13292.51|13172.51|13292.39|13172.39|7
1651809230000|2022-05-06 03:53:50|13292.42|13172.42|13292.51|13172.51|13292.64|13172.64|13292.4|13172.4|9
1651809240000|2022-05-06 03:54:00|13292.49|13172.49|13292.48|13172.48|13292.56|13172.56|13292.48|13172.48|6
1651809250000|2022-05-06 03:54:10|13292.49|13172.49|13290.56|13170.56|13292.49|13172.49|13290.56|13170.56|9
1651809260000|2022-05-06 03:54:20|13290.6|13170.6|13290.21|13170.21|13290.6|13170.6|13289.95|13169.95|9
1651809270000|2022-05-06 03:54:30|13289.95|13169.95|13290.13|13170.13|13290.13|13170.13|13289.83|13169.83|9
1651809280000|2022-05-06 03:54:40|13290.2|13170.2|13292|13172|13292|13172|13290.2|13170.2|9
1651809290000|2022-05-06 03:54:50|13292.53|13172.53|13292.56|13172.56|13293.11|13173.11|13292.53|13172.53|10
1651809300000|2022-05-06 03:55:00|13292.32|13172.32|13294.68|13174.68|13294.68|13174.68|13291.82|13171.82|8
1651809310000|2022-05-06 03:55:10|13294.8|13174.8|13295.85|13175.85|13295.85|13175.85|13294.8|13174.8|9
1651809320000|2022-05-06 03:55:20|13295.74|13175.74|13295.96|13175.96|13296.04|13176.04|13295.74|13175.74|9
1651809330000|2022-05-06 03:55:30|13295.94|13175.94|13295.43|13175.43|13296|13176|13295.43|13175.43|10
1651809340000|2022-05-06 03:55:40|13295.36|13175.36|13294.42|13174.42|13295.36|13175.36|13294.3|13174.3|9
1651809350000|2022-05-06 03:55:50|13294.75|13174.75|13295.33|13175.33|13295.47|13175.47|13294.69|13174.69|10
1651809360000|2022-05-06 03:56:00|13295.24|13175.24|13295|13175|13295.32|13175.32|13294.96|13174.96|8
1651809370000|2022-05-06 03:56:10|13294.89|13174.89|13294.09|13174.09|13294.89|13174.89|13294.09|13174.09|7
1651809380000|2022-05-06 03:56:20|13294.06|13174.06|13292.05|13172.05|13294.06|13174.06|13292.05|13172.05|10
1651809390000|2022-05-06 03:56:30|13291.7|13171.7|13288.43|13168.43|13291.7|13171.7|13288.43|13168.43|10
1651809400000|2022-05-06 03:56:40|13287.99|13167.99|13284.81|13164.81|13287.99|13167.99|13284.81|13164.81|9
1651809410000|2022-05-06 03:56:50|13284.67|13164.67|13282.05|13162.05|13284.67|13164.67|13282.05|13162.05|10
1651809420000|2022-05-06 03:57:00|13281.25|13161.25|13278.44|13158.44|13281.25|13161.25|13278.26|13158.26|10
1651809430000|2022-05-06 03:57:10|13279.25|13159.25|13276.94|13156.94|13279.25|13159.25|13276.31|13156.31|10
1651809440000|2022-05-06 03:57:20|13277.1|13157.1|13277.58|13157.58|13277.58|13157.58|13277.1|13157.1|10
1651809450000|2022-05-06 03:57:30|13277.48|13157.48|13278.07|13158.07|13278.07|13158.07|13277.43|13157.43|9
1651809460000|2022-05-06 03:57:40|13278.04|13158.04|13277.54|13157.54|13278.04|13158.04|13277.41|13157.41|10
1651809470000|2022-05-06 03:57:50|13277.3|13157.3|13277.4|13157.4|13277.4|13157.4|13277.06|13157.06|9
1651809480000|2022-05-06 03:58:00|13277.49|13157.49|13277.35|13157.35|13277.51|13157.51|13277.06|13157.06|9
1651809490000|2022-05-06 03:58:10|13277.37|13157.37|13277.15|13157.15|13277.4|13157.4|13277.11|13157.11|10
1651809500000|2022-05-06 03:58:20|13277.18|13157.18|13277.25|13157.25|13277.32|13157.32|13277.18|13157.18|8
1651809510000|2022-05-06 03:58:30|13277.27|13157.27|13277.96|13157.96|13278.12|13158.12|13277.27|13157.27|10
1651809520000|2022-05-06 03:58:40|13278.03|13158.03|13277.71|13157.71|13278.03|13158.03|13277.37|13157.37|9
1651809530000|2022-05-06 03:58:50|13277.84|13157.84|13278.5|13158.5|13278.5|13158.5|13277.69|13157.69|10
1651809540000|2022-05-06 03:59:00|13278.7|13158.7|13280.38|13160.38|13280.46|13160.46|13278.7|13158.7|10
1651809550000|2022-05-06 03:59:10|13280.63|13160.63|13284.66|13164.66|13284.66|13164.66|13280.63|13160.63|10
1651809560000|2022-05-06 03:59:20|13284.86|13164.86|13291.64|13171.64|13291.64|13171.64|13284.86|13164.86|10
1651809570000|2022-05-06 03:59:30|13293.07|13173.07|13299.43|13179.43|13299.43|13179.43|13293.07|13173.07|10
1651809580000|2022-05-06 03:59:40|13299.84|13179.84|13301.09|13181.09|13302.08|13182.08|13299.84|13179.84|9
1651809590000|2022-05-06 03:59:50|13301.12|13181.12|13302.11|13182.11|13302.11|13182.11|13300.82|13180.82|10
1651809600000|2022-05-06 04:00:00|13301.98|13181.98|13302.33|13182.33|13302.62|13182.62|13301.98|13181.98|9
1651809610000|2022-05-06 04:00:10|13302.32|13182.32|13301.95|13181.95|13303.1|13183.1|13301.95|13181.95|10
1651809620000|2022-05-06 04:00:20|13301.89|13181.89|13302.89|13182.89|13303.24|13183.24|13301.89|13181.89|10
1651809630000|2022-05-06 04:00:30|13302.73|13182.73|13301.07|13181.07|13302.98|13182.98|13301.07|13181.07|10
1651809640000|2022-05-06 04:00:40|13300.94|13180.94|13301.85|13181.85|13302.31|13182.31|13300.92|13180.92|8
1651809650000|2022-05-06 04:00:50|13302.13|13182.13|13301.3|13181.3|13302.2|13182.2|13301.16|13181.16|10
1651809660000|2022-05-06 04:01:00|13301.21|13181.21|13300.59|13180.59|13301.21|13181.21|13300.59|13180.59|9
1651809670000|2022-05-06 04:01:10|13300.67|13180.67|13300.46|13180.46|13300.78|13180.78|13300.46|13180.46|8
1651809680000|2022-05-06 04:01:20|13300.38|13180.38|13299.02|13179.02|13300.38|13180.38|13299.02|13179.02|10
1651809690000|2022-05-06 04:01:30|13298.61|13178.61|13296.18|13176.18|13298.61|13178.61|13296.18|13176.18|9
1651809700000|2022-05-06 04:01:40|13295.89|13175.89|13291.58|13171.58|13295.89|13175.89|13291.58|13171.58|10
1651809710000|2022-05-06 04:01:50|13291.02|13171.02|13290.13|13170.13|13291.17|13171.17|13290.13|13170.13|9
1651809720000|2022-05-06 04:02:00|13289.88|13169.88|13291.5|13171.5|13291.5|13171.5|13289.88|13169.88|10
1651809730000|2022-05-06 04:02:10|13291.35|13171.35|13291.88|13171.88|13291.88|13171.88|13290.75|13170.75|10
1651809740000|2022-05-06 04:02:20|13292.02|13172.02|13292.36|13172.36|13292.36|13172.36|13292.02|13172.02|9
1651809750000|2022-05-06 04:02:30|13292.33|13172.33|13292.53|13172.53|13292.88|13172.88|13292.33|13172.33|10
1651809760000|2022-05-06 04:02:40|13292.83|13172.83|13292.27|13172.27|13293.26|13173.26|13292.27|13172.27|9
1651809770000|2022-05-06 04:02:50|13292.31|13172.31|13292.58|13172.58|13292.94|13172.94|13292.31|13172.31|10
1651809780000|2022-05-06 04:03:00|13292.36|13172.36|13292.35|13172.35|13292.61|13172.61|13292.26|13172.26|10
1651809790000|2022-05-06 04:03:10|13292.31|13172.31|13292.68|13172.68|13292.68|13172.68|13292.31|13172.31|10
1651809800000|2022-05-06 04:03:20|13292.7|13172.7|13293.23|13173.23|13293.23|13173.23|13292.7|13172.7|9
1651809810000|2022-05-06 04:03:30|13292.98|13172.98|13293.38|13173.38|13293.38|13173.38|13292.93|13172.93|9
1651809820000|2022-05-06 04:03:40|13293.4|13173.4|13293.68|13173.68|13294.16|13174.16|13293.17|13173.17|10
1651809830000|2022-05-06 04:03:50|13293.47|13173.47|13293.74|13173.74|13293.8|13173.8|13293.47|13173.47|9
1651809840000|2022-05-06 04:04:00|13293.7|13173.7|13293.79|13173.79|13293.97|13173.97|13293.7|13173.7|9
1651809850000|2022-05-06 04:04:10|13293.67|13173.67|13292.36|13172.36|13293.67|13173.67|13292.36|13172.36|10
1651809860000|2022-05-06 04:04:20|13292.18|13172.18|13291.56|13171.56|13292.18|13172.18|13291.56|13171.56|8
1651809870000|2022-05-06 04:04:30|13291.49|13171.49|13291.95|13171.95|13291.95|13171.95|13291.45|13171.45|10
1651809880000|2022-05-06 04:04:40|13291.92|13171.92|13292.68|13172.68|13292.68|13172.68|13291.92|13171.92|9
1651809890000|2022-05-06 04:04:50|13293.06|13173.06|13293.63|13173.63|13293.63|13173.63|13292.92|13172.92|9
1651809900000|2022-05-06 04:05:00|13293.68|13173.68|13293.94|13173.94|13293.94|13173.94|13293.62|13173.62|8
1651809910000|2022-05-06 04:05:10|13294.14|13174.14|13294.69|13174.69|13294.69|13174.69|13294.14|13174.14|10
1651809920000|2022-05-06 04:05:20|13294.8|13174.8|13295.15|13175.15|13295.16|13175.16|13294.8|13174.8|10
1651809930000|2022-05-06 04:05:30|13295.29|13175.29|13295.7|13175.7|13295.7|13175.7|13295.27|13175.27|10
1651809940000|2022-05-06 04:05:40|13295.64|13175.64|13295.34|13175.34|13295.66|13175.66|13295.34|13175.34|10
1651809950000|2022-05-06 04:05:50|13295.43|13175.43|13295.29|13175.29|13295.44|13175.44|13295.23|13175.23|9
1651809960000|2022-05-06 04:06:00|13295.22|13175.22|13294.13|13174.13|13295.24|13175.24|13294.13|13174.13|10
1651809970000|2022-05-06 04:06:10|13294.11|13174.11|13292.8|13172.8|13294.11|13174.11|13292.8|13172.8|8
1651809980000|2022-05-06 04:06:20|13292.73|13172.73|13290.45|13170.45|13292.74|13172.74|13290.45|13170.45|8
1651809990000|2022-05-06 04:06:30|13290.12|13170.12|13288.25|13168.25|13290.12|13170.12|13288.25|13168.25|10
1651810000000|2022-05-06 04:06:40|13287.93|13167.93|13285.16|13165.16|13287.93|13167.93|13285.16|13165.16|9
1651810010000|2022-05-06 04:06:50|13284.89|13164.89|13284.17|13164.17|13284.93|13164.93|13284.17|13164.17|9
1651810020000|2022-05-06 04:07:00|13284.16|13164.16|13280.99|13160.99|13284.16|13164.16|13280.99|13160.99|10
1651810030000|2022-05-06 04:07:10|13280.16|13160.16|13277.02|13157.02|13280.16|13160.16|13277.02|13157.02|10
1651810040000|2022-05-06 04:07:20|13277|13157|13276.79|13156.79|13277|13157|13276.33|13156.33|9
1651810050000|2022-05-06 04:07:30|13276.91|13156.91|13277.36|13157.36|13277.63|13157.63|13276.91|13156.91|10
1651810060000|2022-05-06 04:07:40|13277.93|13157.93|13276.32|13156.32|13277.93|13157.93|13276.32|13156.32|8
1651810070000|2022-05-06 04:07:50|13276.33|13156.33|13273.07|13153.07|13276.33|13156.33|13273.07|13153.07|10
1651810080000|2022-05-06 04:08:00|13272.55|13152.55|13269.68|13149.68|13272.69|13152.69|13269.68|13149.68|10
1651810090000|2022-05-06 04:08:10|13270.12|13150.12|13270.64|13150.64|13271.62|13151.62|13270.12|13150.12|10
1651810100000|2022-05-06 04:08:20|13270.62|13150.62|13272.51|13152.51|13272.51|13152.51|13270.62|13150.62|8
1651810110000|2022-05-06 04:08:30|13272.37|13152.37|13271.94|13151.94|13272.51|13152.51|13271.94|13151.94|9
1651810120000|2022-05-06 04:08:40|13272.09|13152.09|13272.01|13152.01|13272.21|13152.21|13271.97|13151.97|10
1651810130000|2022-05-06 04:08:50|13271.94|13151.94|13271.7|13151.7|13271.95|13151.95|13271.49|13151.49|10
1651810140000|2022-05-06 04:09:00|13271.55|13151.55|13272.13|13152.13|13272.22|13152.22|13271.52|13151.52|10
1651810150000|2022-05-06 04:09:10|13271.98|13151.98|13271.63|13151.63|13271.99|13151.99|13271.63|13151.63|8
1651810160000|2022-05-06 04:09:20|13271.6|13151.6|13270.15|13150.15|13271.65|13151.65|13270.15|13150.15|8
1651810170000|2022-05-06 04:09:30|13268.84|13148.84|13266.03|13146.03|13268.84|13148.84|13266.03|13146.03|10
1651810180000|2022-05-06 04:09:40|13265.89|13145.89|13263.35|13143.35|13265.89|13145.89|13263.35|13143.35|10
1651810190000|2022-05-06 04:09:50|13263.31|13143.31|13261.1|13141.1|13263.31|13143.31|13261.1|13141.1|9
1651810200000|2022-05-06 04:10:00|13261.12|13141.12|13261.42|13141.42|13261.65|13141.65|13261.12|13141.12|10
1651810210000|2022-05-06 04:10:10|13261.98|13141.98|13262.87|13142.87|13262.87|13142.87|13261.94|13141.94|9
1651810220000|2022-05-06 04:10:20|13262.73|13142.73|13262.89|13142.89|13263.27|13143.27|13262.58|13142.58|10
1651810230000|2022-05-06 04:10:30|13263.19|13143.19|13261.61|13141.61|13263.19|13143.19|13261.61|13141.61|10
1651810240000|2022-05-06 04:10:40|13260.96|13140.96|13260.29|13140.29|13260.99|13140.99|13260.25|13140.25|10
1651810250000|2022-05-06 04:10:50|13260.87|13140.87|13260.04|13140.04|13260.87|13140.87|13260.04|13140.04|8
1651810260000|2022-05-06 04:11:00|13260.03|13140.03|13255.57|13135.57|13260.03|13140.03|13255.47|13135.47|10
1651810270000|2022-05-06 04:11:10|13255.17|13135.17|13254.14|13134.14|13255.17|13135.17|13254.14|13134.14|10
1651810280000|2022-05-06 04:11:20|13254.38|13134.38|13250.58|13130.58|13254.42|13134.42|13250.58|13130.58|10
1651810290000|2022-05-06 04:11:30|13250.23|13130.23|13245.19|13125.19|13250.23|13130.23|13245.19|13125.19|10
1651810300000|2022-05-06 04:11:40|13244.85|13124.85|13242.93|13122.93|13244.85|13124.85|13242.93|13122.93|8
1651810310000|2022-05-06 04:11:50|13242.83|13122.83|13241.56|13121.56|13242.83|13122.83|13241.27|13121.27|10
1651810320000|2022-05-06 04:12:00|13241.59|13121.59|13242.41|13122.41|13242.41|13122.41|13241.59|13121.59|9
1651810330000|2022-05-06 04:12:10|13243.59|13123.59|13244.22|13124.22|13244.34|13124.34|13243.59|13123.59|10
1651810340000|2022-05-06 04:12:20|13244.29|13124.29|13243.83|13123.83|13244.29|13124.29|13243.59|13123.59|10
1651810350000|2022-05-06 04:12:30|13244.11|13124.11|13243.46|13123.46|13244.62|13124.62|13243.46|13123.46|10
1651810360000|2022-05-06 04:12:40|13243.59|13123.59|13241.82|13121.82|13243.59|13123.59|13241.82|13121.82|9
1651810370000|2022-05-06 04:12:50|13241.08|13121.08|13240.7|13120.7|13241.35|13121.35|13240.7|13120.7|10
1651810380000|2022-05-06 04:13:00|13240.56|13120.56|13240.46|13120.46|13240.85|13120.85|13240.14|13120.14|9
1651810390000|2022-05-06 04:13:10|13240.54|13120.54|13240.18|13120.18|13240.61|13120.61|13240|13120|10
1651810400000|2022-05-06 04:13:20|13240.41|13120.41|13241.64|13121.64|13241.64|13121.64|13240.41|13120.41|9
1651810410000|2022-05-06 04:13:30|13241.54|13121.54|13242.62|13122.62|13242.62|13122.62|13241.48|13121.48|9
1651810420000|2022-05-06 04:13:40|13242.87|13122.87|13242.86|13122.86|13242.96|13122.96|13242.29|13122.29|10
1651810430000|2022-05-06 04:13:50|13243.26|13123.26|13244.25|13124.25|13244.71|13124.71|13243.26|13123.26|10
1651810440000|2022-05-06 04:14:00|13244.36|13124.36|13245.4|13125.4|13245.4|13125.4|13244.36|13124.36|10
1651810450000|2022-05-06 04:14:10|13245.59|13125.59|13247.56|13127.56|13247.56|13127.56|13245.35|13125.35|10
1651810460000|2022-05-06 04:14:20|13247.85|13127.85|13247.88|13127.88|13247.88|13127.88|13246.99|13126.99|10
1651810470000|2022-05-06 04:14:30|13247.98|13127.98|13246.65|13126.65|13247.98|13127.98|13246.65|13126.65|9
1651810480000|2022-05-06 04:14:40|13246.51|13126.51|13246.26|13126.26|13246.51|13126.51|13245.99|13125.99|10
1651810490000|2022-05-06 04:14:50|13245.95|13125.95|13245.22|13125.22|13246.04|13126.04|13245.08|13125.08|10
1651810500000|2022-05-06 04:15:00|13245.93|13125.93|13246.04|13126.04|13246.24|13126.24|13245.57|13125.57|10
1651810510000|2022-05-06 04:15:10|13245.59|13125.59|13245.55|13125.55|13245.59|13125.59|13244.46|13124.46|10
1651810520000|2022-05-06 04:15:20|13245.85|13125.85|13248.16|13128.16|13248.16|13128.16|13245.85|13125.85|10
1651810530000|2022-05-06 04:15:30|13248.3|13128.3|13249.67|13129.67|13249.67|13129.67|13248.3|13128.3|10
1651810540000|2022-05-06 04:15:40|13249.59|13129.59|13250.38|13130.38|13250.56|13130.56|13249.49|13129.49|10
1651810550000|2022-05-06 04:15:50|13250.52|13130.52|13252.29|13132.29|13252.31|13132.31|13250.52|13130.52|10
1651810560000|2022-05-06 04:16:00|13252.37|13132.37|13254.72|13134.72|13254.72|13134.72|13252.37|13132.37|10
1651810570000|2022-05-06 04:16:10|13255.35|13135.35|13255.5|13135.5|13255.52|13135.52|13255.18|13135.18|10
1651810580000|2022-05-06 04:16:20|13255.54|13135.54|13254.75|13134.75|13255.54|13135.54|13254.25|13134.25|10
1651810590000|2022-05-06 04:16:30|13254.76|13134.76|13256.98|13136.98|13256.98|13136.98|13254.76|13134.76|10
1651810600000|2022-05-06 04:16:40|13256.68|13136.68|13259.22|13139.22|13259.22|13139.22|13256.68|13136.68|10
1651810610000|2022-05-06 04:16:50|13259.3|13139.3|13259.46|13139.46|13259.46|13139.46|13258.94|13138.94|7
1651810620000|2022-05-06 04:17:00|13259.33|13139.33|13260.68|13140.68|13260.68|13140.68|13259.26|13139.26|10
1651810630000|2022-05-06 04:17:10|13260.8|13140.8|13263.27|13143.27|13263.27|13143.27|13260.8|13140.8|10
1651810640000|2022-05-06 04:17:20|13263.15|13143.15|13264.76|13144.76|13264.76|13144.76|13263.14|13143.14|9
1651810650000|2022-05-06 04:17:30|13264.67|13144.67|13265.33|13145.33|13265.56|13145.56|13264.67|13144.67|10
1651810660000|2022-05-06 04:17:40|13265.34|13145.34|13264.57|13144.57|13265.34|13145.34|13264.57|13144.57|10
1651810670000|2022-05-06 04:17:50|13264.74|13144.74|13264.18|13144.18|13264.74|13144.74|13264.1|13144.1|10
1651810680000|2022-05-06 04:18:00|13264.22|13144.22|13264.29|13144.29|13264.6|13144.6|13264.04|13144.04|8
1651810690000|2022-05-06 04:18:10|13264.31|13144.31|13264.03|13144.03|13264.58|13144.58|13264.03|13144.03|10
1651810700000|2022-05-06 04:18:20|13264.06|13144.06|13263.08|13143.08|13264.06|13144.06|13263.08|13143.08|10
1651810710000|2022-05-06 04:18:30|13262.33|13142.33|13259.62|13139.62|13262.33|13142.33|13259.62|13139.62|10
1651810720000|2022-05-06 04:18:40|13259.33|13139.33|13258.77|13138.77|13259.33|13139.33|13258.76|13138.76|10
1651810730000|2022-05-06 04:18:50|13258.41|13138.41|13257.24|13137.24|13258.41|13138.41|13257.24|13137.24|10
1651810740000|2022-05-06 04:19:00|13257.03|13137.03|13256.58|13136.58|13257.15|13137.15|13256.58|13136.58|9
1651810750000|2022-05-06 04:19:10|13256.61|13136.61|13257.39|13137.39|13257.39|13137.39|13256.61|13136.61|10
1651810760000|2022-05-06 04:19:20|13257.41|13137.41|13252.16|13132.16|13257.61|13137.61|13252.16|13132.16|10
1651810770000|2022-05-06 04:19:30|13250.24|13130.24|13245.05|13125.05|13250.24|13130.24|13245.05|13125.05|10
1651810780000|2022-05-06 04:19:40|13244.29|13124.29|13239.94|13119.94|13244.29|13124.29|13239.92|13119.92|10
1651810790000|2022-05-06 04:19:50|13240.14|13120.14|13240.14|13120.14|13240.14|13120.14|13238.84|13118.84|10
1651810800000|2022-05-06 04:20:00|13240.1|13120.1|13240.3|13120.3|13240.78|13120.78|13240.1|13120.1|10
1651810810000|2022-05-06 04:20:10|13240.23|13120.23|13241.44|13121.44|13241.44|13121.44|13240.23|13120.23|10
1651810820000|2022-05-06 04:20:20|13241.46|13121.46|13244.54|13124.54|13244.54|13124.54|13241.46|13121.46|10
1651810830000|2022-05-06 04:20:30|13244.64|13124.64|13244.78|13124.78|13244.88|13124.88|13244.53|13124.53|10
1651810840000|2022-05-06 04:20:40|13244.97|13124.97|13246.17|13126.17|13246.59|13126.59|13244.97|13124.97|10
1651810850000|2022-05-06 04:20:50|13246.23|13126.23|13246.57|13126.57|13246.57|13126.57|13246.19|13126.19|8
1651810860000|2022-05-06 04:21:00|13246.53|13126.53|13245.95|13125.95|13246.53|13126.53|13245.74|13125.74|10
1651810870000|2022-05-06 04:21:10|13246.06|13126.06|13245.95|13125.95|13246.06|13126.06|13245.77|13125.77|10
1651810880000|2022-05-06 04:21:20|13245.94|13125.94|13245.89|13125.89|13246.2|13126.2|13245.89|13125.89|9
1651810890000|2022-05-06 04:21:30|13245.75|13125.75|13245.51|13125.51|13245.75|13125.75|13245.38|13125.38|10
1651810900000|2022-05-06 04:21:40|13245.39|13125.39|13244.96|13124.96|13245.43|13125.43|13244.83|13124.83|10
1651810910000|2022-05-06 04:21:50|13244.94|13124.94|13246.4|13126.4|13246.4|13126.4|13244.94|13124.94|10
1651810920000|2022-05-06 04:22:00|13246.79|13126.79|13247.33|13127.33|13247.41|13127.41|13246.79|13126.79|9
1651810930000|2022-05-06 04:22:10|13247.56|13127.56|13246.23|13126.23|13247.72|13127.72|13246.23|13126.23|9
1651810940000|2022-05-06 04:22:20|13245.78|13125.78|13245.16|13125.16|13245.78|13125.78|13245.16|13125.16|9
1651810950000|2022-05-06 04:22:30|13244.64|13124.64|13244.34|13124.34|13244.77|13124.77|13244.34|13124.34|8
1651810960000|2022-05-06 04:22:40|13244|13124|13242.94|13122.94|13244|13124|13242.91|13122.91|10
1651810970000|2022-05-06 04:22:50|13243.44|13123.44|13244.03|13124.03|13244.03|13124.03|13243.37|13123.37|9
1651810980000|2022-05-06 04:23:00|13244.33|13124.33|13245.74|13125.74|13245.74|13125.74|13244.33|13124.33|8
1651810990000|2022-05-06 04:23:10|13245.76|13125.76|13246.47|13126.47|13246.47|13126.47|13245.76|13125.76|9
1651811000000|2022-05-06 04:23:20|13246.44|13126.44|13246.47|13126.47|13246.47|13126.47|13246.25|13126.25|9
1651811010000|2022-05-06 04:23:30|13246.4|13126.4|13245.99|13125.99|13246.4|13126.4|13245.51|13125.51|9
1651811020000|2022-05-06 04:23:40|13246|13126|13246.18|13126.18|13246.2|13126.2|13245.82|13125.82|10
1651811030000|2022-05-06 04:23:50|13246.24|13126.24|13247.64|13127.64|13247.64|13127.64|13246.24|13126.24|8
1651811040000|2022-05-06 04:24:00|13247.69|13127.69|13248.61|13128.61|13248.61|13128.61|13247.58|13127.58|8
1651811050000|2022-05-06 04:24:10|13248.58|13128.58|13248.48|13128.48|13248.64|13128.64|13248.42|13128.42|10
1651811060000|2022-05-06 04:24:20|13248.3|13128.3|13248.82|13128.82|13248.82|13128.82|13248.26|13128.26|10
1651811070000|2022-05-06 04:24:30|13248.59|13128.59|13248.47|13128.47|13248.59|13128.59|13248.47|13128.47|7
1651811080000|2022-05-06 04:24:40|13248.41|13128.41|13247.88|13127.88|13248.41|13128.41|13247.4|13127.4|9
1651811090000|2022-05-06 04:24:50|13247.87|13127.87|13247.87|13127.87|13247.93|13127.93|13247.67|13127.67|10
1651811100000|2022-05-06 04:25:00|13247.93|13127.93|13249.81|13129.81|13249.81|13129.81|13247.76|13127.76|10
1651811110000|2022-05-06 04:25:10|13250.23|13130.23|13251.39|13131.39|13251.39|13131.39|13250.23|13130.23|10
1651811120000|2022-05-06 04:25:20|13251.29|13131.29|13252.6|13132.6|13252.65|13132.65|13251.29|13131.29|8
1651811130000|2022-05-06 04:25:30|13252.61|13132.61|13252.06|13132.06|13252.61|13132.61|13251.98|13131.98|9
1651811140000|2022-05-06 04:25:40|13251.97|13131.97|13251.63|13131.63|13251.99|13131.99|13251.63|13131.63|7
1651811150000|2022-05-06 04:25:50|13251.67|13131.67|13251.3|13131.3|13251.67|13131.67|13251.3|13131.3|8
1651811160000|2022-05-06 04:26:00|13251.42|13131.42|13251.64|13131.64|13251.99|13131.99|13251.42|13131.42|10
1651811170000|2022-05-06 04:26:10|13251.39|13131.39|13249.18|13129.18|13251.39|13131.39|13249.18|13129.18|10
1651811180000|2022-05-06 04:26:20|13248.64|13128.64|13246.68|13126.68|13248.64|13128.64|13246.68|13126.68|10
1651811190000|2022-05-06 04:26:30|13246.41|13126.41|13244.74|13124.74|13246.41|13126.41|13244.74|13124.74|9
1651811200000|2022-05-06 04:26:40|13244.73|13124.73|13244.97|13124.97|13245.17|13125.17|13244.39|13124.39|9
1651811210000|2022-05-06 04:26:50|13245.59|13125.59|13245.35|13125.35|13246.06|13126.06|13245.11|13125.11|9
1651811220000|2022-05-06 04:27:00|13245.33|13125.33|13245.25|13125.25|13245.44|13125.44|13245.25|13125.25|6
1651811230000|2022-05-06 04:27:10|13245.22|13125.22|13245.11|13125.11|13245.5|13125.5|13245.11|13125.11|7
1651811240000|2022-05-06 04:27:20|13245.16|13125.16|13246.12|13126.12|13246.12|13126.12|13245.16|13125.16|9
1651811250000|2022-05-06 04:27:30|13246.39|13126.39|13246.28|13126.28|13246.63|13126.63|13246.28|13126.28|9
1651811260000|2022-05-06 04:27:40|13245.99|13125.99|13244.46|13124.46|13245.99|13125.99|13244.46|13124.46|9
1651811270000|2022-05-06 04:27:50|13244.45|13124.45|13243.88|13123.88|13244.47|13124.47|13243.86|13123.86|8
1651811280000|2022-05-06 04:28:00|13243.84|13123.84|13243.73|13123.73|13243.92|13123.92|13243.68|13123.68|8
1651811290000|2022-05-06 04:28:10|13243.85|13123.85|13247.21|13127.21|13247.27|13127.27|13243.85|13123.85|10
1651811300000|2022-05-06 04:28:20|13247.5|13127.5|13247.47|13127.47|13247.93|13127.93|13247.17|13127.17|10
1651811310000|2022-05-06 04:28:30|13247.56|13127.56|13248.13|13128.13|13248.28|13128.28|13247.56|13127.56|10
1651811320000|2022-05-06 04:28:40|13248.21|13128.21|13248.3|13128.3|13248.35|13128.35|13248.17|13128.17|7
1651811330000|2022-05-06 04:28:50|13248.23|13128.23|13250.69|13130.69|13250.69|13130.69|13248.23|13128.23|9
1651811340000|2022-05-06 04:29:00|13250.74|13130.74|13249.5|13129.5|13250.76|13130.76|13249.1|13129.1|10
1651811350000|2022-05-06 04:29:10|13249.53|13129.53|13250.48|13130.48|13250.48|13130.48|13249.53|13129.53|10
1651811360000|2022-05-06 04:29:20|13250.5|13130.5|13250.23|13130.23|13250.5|13130.5|13250.23|13130.23|9
1651811370000|2022-05-06 04:29:30|13250.26|13130.26|13250.5|13130.5|13250.69|13130.69|13250.24|13130.24|10
1651811380000|2022-05-06 04:29:40|13251.1|13131.1|13250.33|13130.33|13251.2|13131.2|13250.33|13130.33|10
1651811390000|2022-05-06 04:29:50|13250.16|13130.16|13249.9|13129.9|13250.22|13130.22|13249.63|13129.63|10
1651811400000|2022-05-06 04:30:00|13249.87|13129.87|13250.13|13130.13|13250.13|13130.13|13249.38|13129.38|10
1651811410000|2022-05-06 04:30:10|13250.17|13130.17|13250.48|13130.48|13250.55|13130.55|13250.17|13130.17|9
1651811420000|2022-05-06 04:30:20|13250.8|13130.8|13250.85|13130.85|13250.99|13130.99|13250.7|13130.7|8
1651811430000|2022-05-06 04:30:30|13250.83|13130.83|13251.2|13131.2|13251.34|13131.34|13250.83|13130.83|9
1651811440000|2022-05-06 04:30:40|13251.14|13131.14|13251.11|13131.11|13251.14|13131.14|13251.01|13131.01|7
1651811450000|2022-05-06 04:30:50|13251.13|13131.13|13250.64|13130.64|13251.2|13131.2|13250.64|13130.64|5
1651811460000|2022-05-06 04:31:00|13250.52|13130.52|13251.7|13131.7|13251.7|13131.7|13249.68|13129.68|9
1651811470000|2022-05-06 04:31:10|13251.62|13131.62|13249.42|13129.42|13251.62|13131.62|13249.42|13129.42|9
1651811480000|2022-05-06 04:31:20|13249.36|13129.36|13247.5|13127.5|13249.36|13129.36|13247.33|13127.33|9
1651811490000|2022-05-06 04:31:30|13247.35|13127.35|13247.42|13127.42|13247.52|13127.52|13247.19|13127.19|9
1651811500000|2022-05-06 04:31:40|13247.41|13127.41|13247.42|13127.42|13247.46|13127.46|13247.39|13127.39|5
1651811510000|2022-05-06 04:31:50|13247.45|13127.45|13246.58|13126.58|13247.47|13127.47|13246.33|13126.33|9
1651811520000|2022-05-06 04:32:00|13246.62|13126.62|13244.51|13124.51|13246.62|13126.62|13244.08|13124.08|10
1651811530000|2022-05-06 04:32:10|13245.23|13125.23|13246.07|13126.07|13246.08|13126.08|13245.23|13125.23|10
1651811540000|2022-05-06 04:32:20|13246.1|13126.1|13246.26|13126.26|13246.26|13126.26|13245.89|13125.89|10
1651811550000|2022-05-06 04:32:30|13246.28|13126.28|13248.35|13128.35|13248.35|13128.35|13246.16|13126.16|9
1651811560000|2022-05-06 04:32:40|13248.05|13128.05|13247.4|13127.4|13248.15|13128.15|13247.28|13127.28|10
1651811570000|2022-05-06 04:32:50|13247.43|13127.43|13246.63|13126.63|13247.44|13127.44|13246.49|13126.49|10
1651811580000|2022-05-06 04:33:00|13246.59|13126.59|13246.65|13126.65|13246.74|13126.74|13246.54|13126.54|10
1651811590000|2022-05-06 04:33:10|13246.66|13126.66|13246.37|13126.37|13246.66|13126.66|13246.37|13126.37|8
1651811600000|2022-05-06 04:33:20|13246.42|13126.42|13247.52|13127.52|13247.52|13127.52|13246.35|13126.35|9
1651811610000|2022-05-06 04:33:30|13247.6|13127.6|13248.12|13128.12|13248.16|13128.16|13247.58|13127.58|9
1651811620000|2022-05-06 04:33:40|13248.71|13128.71|13249.78|13129.78|13249.78|13129.78|13248.71|13128.71|9
1651811630000|2022-05-06 04:33:50|13249.65|13129.65|13250.02|13130.02|13250.1|13130.1|13249.65|13129.65|7
1651811640000|2022-05-06 04:34:00|13250.2|13130.2|13251.01|13131.01|13251.01|13131.01|13250.17|13130.17|9
1651811650000|2022-05-06 04:34:10|13251.39|13131.39|13252.91|13132.91|13252.96|13132.96|13251.39|13131.39|10
1651811660000|2022-05-06 04:34:20|13252.87|13132.87|13253.57|13133.57|13253.6|13133.6|13252.86|13132.86|8
1651811670000|2022-05-06 04:34:30|13253.51|13133.51|13253.34|13133.34|13253.63|13133.63|13253.32|13133.32|10
1651811680000|2022-05-06 04:34:40|13253.33|13133.33|13251.98|13131.98|13253.33|13133.33|13251.89|13131.89|10
1651811690000|2022-05-06 04:34:50|13251.88|13131.88|13252.61|13132.61|13252.61|13132.61|13251.87|13131.87|8
1651811700000|2022-05-06 04:35:00|13252.6|13132.6|13253.33|13133.33|13253.33|13133.33|13252.6|13132.6|10
1651811710000|2022-05-06 04:35:10|13254.04|13134.04|13255.34|13135.34|13255.34|13135.34|13254.04|13134.04|10
1651811720000|2022-05-06 04:35:20|13255.53|13135.53|13255.6|13135.6|13255.97|13135.97|13255.53|13135.53|9
1651811730000|2022-05-06 04:35:30|13255.8|13135.8|13255.78|13135.78|13255.84|13135.84|13255.76|13135.76|8
1651811740000|2022-05-06 04:35:40|13256.06|13136.06|13256.14|13136.14|13256.15|13136.15|13255.78|13135.78|8
1651811750000|2022-05-06 04:35:50|13256.09|13136.09|13256.46|13136.46|13256.46|13136.46|13256.06|13136.06|8
1651811760000|2022-05-06 04:36:00|13256.48|13136.48|13256.23|13136.23|13256.48|13136.48|13256.02|13136.02|8
1651811770000|2022-05-06 04:36:10|13256.19|13136.19|13255.84|13135.84|13256.23|13136.23|13255.82|13135.82|9
1651811780000|2022-05-06 04:36:20|13255.73|13135.73|13253.49|13133.49|13255.73|13135.73|13253.45|13133.45|10
1651811790000|2022-05-06 04:36:30|13253.42|13133.42|13252.77|13132.77|13253.42|13133.42|13252.75|13132.75|10
1651811800000|2022-05-06 04:36:40|13252.8|13132.8|13252.41|13132.41|13252.8|13132.8|13252.41|13132.41|9
1651811810000|2022-05-06 04:36:50|13252.13|13132.13|13251.83|13131.83|13252.27|13132.27|13251.83|13131.83|8
1651811820000|2022-05-06 04:37:00|13251.62|13131.62|13251.73|13131.73|13251.73|13131.73|13250.75|13130.75|10
1651811830000|2022-05-06 04:37:10|13251.63|13131.63|13252.64|13132.64|13252.81|13132.81|13251.62|13131.62|10
1651811840000|2022-05-06 04:37:20|13252.59|13132.59|13251.57|13131.57|13252.59|13132.59|13251.57|13131.57|10
1651811850000|2022-05-06 04:37:30|13251.44|13131.44|13250.89|13130.89|13251.46|13131.46|13250.74|13130.74|7
1651811860000|2022-05-06 04:37:40|13250.9|13130.9|13250.67|13130.67|13250.92|13130.92|13250.65|13130.65|7
1651811870000|2022-05-06 04:37:50|13250.06|13130.06|13249.79|13129.79|13250.17|13130.17|13249.72|13129.72|10
1651811880000|2022-05-06 04:38:00|13249.51|13129.51|13249.12|13129.12|13249.51|13129.51|13249.09|13129.09|7
1651811890000|2022-05-06 04:38:10|13249.09|13129.09|13248.89|13128.89|13249.15|13129.15|13248.89|13128.89|8
1651811900000|2022-05-06 04:38:20|13248.68|13128.68|13247.41|13127.41|13248.68|13128.68|13247.41|13127.41|9
1651811910000|2022-05-06 04:38:30|13247.2|13127.2|13247.07|13127.07|13247.36|13127.36|13247.05|13127.05|7
1651811920000|2022-05-06 04:38:40|13247.01|13127.01|13246.9|13126.9|13247.05|13127.05|13246.88|13126.88|8
1651811930000|2022-05-06 04:38:50|13246.78|13126.78|13245.87|13125.87|13246.8|13126.8|13245.87|13125.87|8
1651811940000|2022-05-06 04:39:00|13245.95|13125.95|13245.24|13125.24|13245.95|13125.95|13245.2|13125.2|10
1651811950000|2022-05-06 04:39:10|13245.1|13125.1|13243.95|13123.95|13245.1|13125.1|13243.95|13123.95|9
1651811960000|2022-05-06 04:39:20|13243.89|13123.89|13242.97|13122.97|13243.89|13123.89|13242.88|13122.88|7
1651811970000|2022-05-06 04:39:30|13242.75|13122.75|13239.95|13119.95|13242.75|13122.75|13239.95|13119.95|9
1651811980000|2022-05-06 04:39:40|13239.74|13119.74|13238.09|13118.09|13239.74|13119.74|13238.02|13118.02|10
1651811990000|2022-05-06 04:39:50|13238|13118|13237.6|13117.6|13238|13118|13237.52|13117.52|9
1651812000000|2022-05-06 04:40:00|13237.54|13117.54|13234.26|13114.26|13237.54|13117.54|13234.26|13114.26|10
1651812010000|2022-05-06 04:40:10|13234.32|13114.32|13235.9|13115.9|13235.9|13115.9|13234.31|13114.31|8
1651812020000|2022-05-06 04:40:20|13235.97|13115.97|13236.86|13116.86|13236.86|13116.86|13235.9|13115.9|10
1651812030000|2022-05-06 04:40:30|13236.87|13116.87|13238.19|13118.19|13238.3|13118.3|13236.87|13116.87|10
1651812040000|2022-05-06 04:40:40|13238.36|13118.36|13237.46|13117.46|13238.36|13118.36|13237.46|13117.46|10
1651812050000|2022-05-06 04:40:50|13237.55|13117.55|13236.61|13116.61|13237.55|13117.55|13236.27|13116.27|9
1651812060000|2022-05-06 04:41:00|13236.86|13116.86|13238.49|13118.49|13238.49|13118.49|13236.86|13116.86|10
1651812070000|2022-05-06 04:41:10|13238.63|13118.63|13242.43|13122.43|13242.43|13122.43|13238.63|13118.63|9
1651812080000|2022-05-06 04:41:20|13243.25|13123.25|13246.28|13126.28|13246.28|13126.28|13243.25|13123.25|10
1651812090000|2022-05-06 04:41:30|13246.87|13126.87|13248.74|13128.74|13248.74|13128.74|13246.87|13126.87|10
1651812100000|2022-05-06 04:41:40|13248.7|13128.7|13249.75|13129.75|13250.09|13130.09|13248.7|13128.7|10
1651812110000|2022-05-06 04:41:50|13250.01|13130.01|13250.89|13130.89|13250.94|13130.94|13250.01|13130.01|10
1651812120000|2022-05-06 04:42:00|13251|13131|13251.18|13131.18|13251.23|13131.23|13250.89|13130.89|10
1651812130000|2022-05-06 04:42:10|13251.21|13131.21|13250.91|13130.91|13251.21|13131.21|13250.91|13130.91|9
1651812140000|2022-05-06 04:42:20|13251.03|13131.03|13251.17|13131.17|13251.38|13131.38|13251.02|13131.02|10
1651812150000|2022-05-06 04:42:30|13251.03|13131.03|13250.31|13130.31|13251.03|13131.03|13250.3|13130.3|10
1651812160000|2022-05-06 04:42:40|13250.23|13130.23|13250.34|13130.34|13250.37|13130.37|13249.6|13129.6|10
1651812170000|2022-05-06 04:42:50|13250.24|13130.24|13251.53|13131.53|13251.53|13131.53|13250.24|13130.24|9
1651812180000|2022-05-06 04:43:00|13251.55|13131.55|13250.93|13130.93|13251.55|13131.55|13250.83|13130.83|10
1651812190000|2022-05-06 04:43:10|13250.88|13130.88|13249.75|13129.75|13250.88|13130.88|13249.48|13129.48|9
1651812200000|2022-05-06 04:43:20|13249.54|13129.54|13248.44|13128.44|13249.54|13129.54|13248.44|13128.44|7
1651812210000|2022-05-06 04:43:30|13248.48|13128.48|13248.22|13128.22|13248.5|13128.5|13248.14|13128.14|6
1651812220000|2022-05-06 04:43:40|13248.33|13128.33|13249.06|13129.06|13249.06|13129.06|13248.33|13128.33|10
1651812230000|2022-05-06 04:43:50|13249.13|13129.13|13250.23|13130.23|13250.23|13130.23|13249.13|13129.13|10
1651812240000|2022-05-06 04:44:00|13250.13|13130.13|13251.51|13131.51|13251.51|13131.51|13250.11|13130.11|10
1651812250000|2022-05-06 04:44:10|13252.22|13132.22|13252.95|13132.95|13253.03|13133.03|13252.22|13132.22|9
1651812260000|2022-05-06 04:44:20|13253.1|13133.1|13253.42|13133.42|13253.42|13133.42|13253.07|13133.07|8
1651812270000|2022-05-06 04:44:30|13253.4|13133.4|13253.89|13133.89|13253.9|13133.9|13253.4|13133.4|7
1651812280000|2022-05-06 04:44:40|13253.86|13133.86|13254.09|13134.09|13254.09|13134.09|13253.81|13133.81|5
1651812290000|2022-05-06 04:44:50|13253.79|13133.79|13254.1|13134.1|13254.19|13134.19|13253.79|13133.79|6
1651812300000|2022-05-06 04:45:00|13254.13|13134.13|13255.76|13135.76|13255.76|13135.76|13253.98|13133.98|10
1651812310000|2022-05-06 04:45:10|13256.15|13136.15|13257.45|13137.45|13257.45|13137.45|13256.15|13136.15|10
1651812320000|2022-05-06 04:45:20|13257.47|13137.47|13258.58|13138.58|13258.6|13138.6|13257.47|13137.47|10
1651812330000|2022-05-06 04:45:30|13258.45|13138.45|13260.91|13140.91|13260.91|13140.91|13258.45|13138.45|10
1651812340000|2022-05-06 04:45:40|13261.8|13141.8|13264.88|13144.88|13264.88|13144.88|13261.8|13141.8|9
1651812350000|2022-05-06 04:45:50|13265.18|13145.18|13266.9|13146.9|13267.1|13147.1|13265.18|13145.18|10
1651812360000|2022-05-06 04:46:00|13266.83|13146.83|13268.58|13148.58|13268.65|13148.65|13266.64|13146.64|10
1651812370000|2022-05-06 04:46:10|13268.98|13148.98|13271.3|13151.3|13271.3|13151.3|13268.98|13148.98|10
1651812380000|2022-05-06 04:46:20|13271.28|13151.28|13271.52|13151.52|13271.52|13151.52|13271.16|13151.16|10
1651812390000|2022-05-06 04:46:30|13271.47|13151.47|13271.67|13151.67|13271.99|13151.99|13271.45|13151.45|10
1651812400000|2022-05-06 04:46:40|13271.58|13151.58|13272.97|13152.97|13272.97|13152.97|13271.58|13151.58|10
1651812410000|2022-05-06 04:46:50|13273.03|13153.03|13273.45|13153.45|13273.45|13153.45|13272.83|13152.83|8
1651812420000|2022-05-06 04:47:00|13273.41|13153.41|13273.91|13153.91|13273.91|13153.91|13273.16|13153.16|10
1651812430000|2022-05-06 04:47:10|13273.75|13153.75|13273.67|13153.67|13273.86|13153.86|13273.47|13153.47|10
1651812440000|2022-05-06 04:47:20|13273.62|13153.62|13274.43|13154.43|13274.44|13154.44|13273.59|13153.59|9
1651812450000|2022-05-06 04:47:30|13274.66|13154.66|13275.16|13155.16|13275.16|13155.16|13274.49|13154.49|8
1651812460000|2022-05-06 04:47:40|13275.21|13155.21|13276.59|13156.59|13276.59|13156.59|13275.21|13155.21|10
1651812470000|2022-05-06 04:47:50|13276.71|13156.71|13278.99|13158.99|13279.09|13159.09|13276.71|13156.71|10
1651812480000|2022-05-06 04:48:00|13279.19|13159.19|13278.95|13158.95|13279.2|13159.2|13278.95|13158.95|8
1651812490000|2022-05-06 04:48:10|13278.83|13158.83|13281.79|13161.79|13281.79|13161.79|13278.83|13158.83|8
1651812500000|2022-05-06 04:48:20|13282.36|13162.36|13283.89|13163.89|13283.89|13163.89|13282.36|13162.36|10
1651812510000|2022-05-06 04:48:30|13284.07|13164.07|13285.61|13165.61|13285.61|13165.61|13283.97|13163.97|10
1651812520000|2022-05-06 04:48:40|13285.65|13165.65|13287.14|13167.14|13287.14|13167.14|13285.3|13165.3|10
1651812530000|2022-05-06 04:48:50|13287.22|13167.22|13287.6|13167.6|13287.63|13167.63|13287.12|13167.12|10
1651812540000|2022-05-06 04:49:00|13287.54|13167.54|13287.34|13167.34|13287.69|13167.69|13286.94|13166.94|10
1651812550000|2022-05-06 04:49:10|13287.48|13167.48|13287.73|13167.73|13287.73|13167.73|13287.46|13167.46|8
1651812560000|2022-05-06 04:49:20|13287.75|13167.75|13288.99|13168.99|13288.99|13168.99|13287.75|13167.75|10
1651812570000|2022-05-06 04:49:30|13289.76|13169.76|13291.03|13171.03|13291.1|13171.1|13289.76|13169.76|9
1651812580000|2022-05-06 04:49:40|13291.06|13171.06|13292.14|13172.14|13292.14|13172.14|13291.06|13171.06|9
1651812590000|2022-05-06 04:49:50|13292.56|13172.56|13294.84|13174.84|13294.92|13174.92|13292.56|13172.56|10
1651812600000|2022-05-06 04:50:00|13294.92|13174.92|13295.05|13175.05|13295.39|13175.39|13294.92|13174.92|10
1651812610000|2022-05-06 04:50:10|13295.18|13175.18|13296.32|13176.32|13296.32|13176.32|13295.18|13175.18|9
1651812620000|2022-05-06 04:50:20|13296.3|13176.3|13299.94|13179.94|13299.94|13179.94|13296.3|13176.3|10
1651812630000|2022-05-06 04:50:30|13300.02|13180.02|13300.75|13180.75|13301.48|13181.48|13300.02|13180.02|10
1651812640000|2022-05-06 04:50:40|13300.65|13180.65|13299.82|13179.82|13300.88|13180.88|13299.82|13179.82|10
1651812650000|2022-05-06 04:50:50|13299.45|13179.45|13295.59|13175.59|13299.45|13179.45|13295.59|13175.59|10
1651812660000|2022-05-06 04:51:00|13294.91|13174.91|13293|13173|13294.91|13174.91|13293|13173|10
1651812670000|2022-05-06 04:51:10|13292.7|13172.7|13290.25|13170.25|13292.7|13172.7|13290.25|13170.25|10
1651812680000|2022-05-06 04:51:20|13289.87|13169.87|13287.29|13167.29|13289.87|13169.87|13287.29|13167.29|9
1651812690000|2022-05-06 04:51:30|13287.21|13167.21|13286.11|13166.11|13287.21|13167.21|13286.11|13166.11|10
1651812700000|2022-05-06 04:51:40|13286.12|13166.12|13284.24|13164.24|13286.12|13166.12|13284.24|13164.24|9
1651812710000|2022-05-06 04:51:50|13284.14|13164.14|13282.13|13162.13|13284.14|13164.14|13282.13|13162.13|10
1651812720000|2022-05-06 04:52:00|13282.09|13162.09|13280.29|13160.29|13282.13|13162.13|13280.29|13160.29|10
1651812730000|2022-05-06 04:52:10|13280.16|13160.16|13276.91|13156.91|13280.16|13160.16|13276.91|13156.91|10
1651812740000|2022-05-06 04:52:20|13276.68|13156.68|13278.9|13158.9|13279.25|13159.25|13276.68|13156.68|10
1651812750000|2022-05-06 04:52:30|13278.69|13158.69|13279.98|13159.98|13279.98|13159.98|13278.64|13158.64|9
1651812760000|2022-05-06 04:52:40|13279.88|13159.88|13280.67|13160.67|13280.67|13160.67|13279.88|13159.88|10
1651812770000|2022-05-06 04:52:50|13280.61|13160.61|13280.33|13160.33|13281.49|13161.49|13280.33|13160.33|10
1651812780000|2022-05-06 04:53:00|13280.2|13160.2|13279.42|13159.42|13280.45|13160.45|13279.42|13159.42|10
1651812790000|2022-05-06 04:53:10|13279.46|13159.46|13278.59|13158.59|13279.87|13159.87|13278.59|13158.59|10
1651812800000|2022-05-06 04:53:20|13278.49|13158.49|13276.47|13156.47|13278.53|13158.53|13276.47|13156.47|10
1651812810000|2022-05-06 04:53:30|13276.5|13156.5|13275.04|13155.04|13276.5|13156.5|13275.04|13155.04|10
1651812820000|2022-05-06 04:53:40|13274.82|13154.82|13272.42|13152.42|13274.82|13154.82|13272.42|13152.42|10
1651812830000|2022-05-06 04:53:50|13272.53|13152.53|13270.87|13150.87|13272.53|13152.53|13270.87|13150.87|8
1651812840000|2022-05-06 04:54:00|13269.97|13149.97|13266.06|13146.06|13269.97|13149.97|13266.06|13146.06|10
1651812850000|2022-05-06 04:54:10|13266.07|13146.07|13263.89|13143.89|13266.07|13146.07|13263.89|13143.89|10
1651812860000|2022-05-06 04:54:20|13263.81|13143.81|13262.81|13142.81|13263.81|13143.81|13262.81|13142.81|10
1651812870000|2022-05-06 04:54:30|13262.83|13142.83|13261.84|13141.84|13263.01|13143.01|13261.84|13141.84|8
1651812880000|2022-05-06 04:54:40|13261.7|13141.7|13261.93|13141.93|13262.09|13142.09|13261.7|13141.7|9
1651812890000|2022-05-06 04:54:50|13261.89|13141.89|13258.92|13138.92|13262.14|13142.14|13258.92|13138.92|10
1651812900000|2022-05-06 04:55:00|13258.75|13138.75|13258.32|13138.32|13258.75|13138.75|13258.1|13138.1|10
1651812910000|2022-05-06 04:55:10|13258.18|13138.18|13258.23|13138.23|13258.46|13138.46|13258.18|13138.18|8
1651812920000|2022-05-06 04:55:20|13258.15|13138.15|13258.68|13138.68|13258.68|13138.68|13258.15|13138.15|8
1651812930000|2022-05-06 04:55:30|13258.73|13138.73|13257.79|13137.79|13258.73|13138.73|13257.79|13137.79|8
1651812940000|2022-05-06 04:55:40|13257.72|13137.72|13257.32|13137.32|13257.77|13137.77|13257.26|13137.26|10
1651812950000|2022-05-06 04:55:50|13257.18|13137.18|13254.98|13134.98|13257.18|13137.18|13254.98|13134.98|9
1651812960000|2022-05-06 04:56:00|13254.86|13134.86|13254.18|13134.18|13254.86|13134.86|13254.18|13134.18|10
1651812970000|2022-05-06 04:56:10|13254.52|13134.52|13255.83|13135.83|13255.83|13135.83|13254.52|13134.52|9
1651812980000|2022-05-06 04:56:20|13256.09|13136.09|13258.48|13138.48|13258.48|13138.48|13256.09|13136.09|10
1651812990000|2022-05-06 04:56:30|13258.98|13138.98|13258.73|13138.73|13259.21|13139.21|13258.67|13138.67|10
1651813000000|2022-05-06 04:56:40|13258.49|13138.49|13259.36|13139.36|13259.36|13139.36|13258.49|13138.49|10
1651813010000|2022-05-06 04:56:50|13259.6|13139.6|13262.46|13142.46|13262.48|13142.48|13259.6|13139.6|10
1651813020000|2022-05-06 04:57:00|13262.68|13142.68|13264.82|13144.82|13264.82|13144.82|13262.68|13142.68|9
1651813030000|2022-05-06 04:57:10|13265.61|13145.61|13268.36|13148.36|13268.42|13148.42|13265.61|13145.61|10
1651813040000|2022-05-06 04:57:20|13269.15|13149.15|13271.78|13151.78|13271.78|13151.78|13269.15|13149.15|10
1651813050000|2022-05-06 04:57:30|13271.52|13151.52|13274.3|13154.3|13274.3|13154.3|13271.52|13151.52|9
1651813060000|2022-05-06 04:57:40|13274.76|13154.76|13275.38|13155.38|13275.38|13155.38|13273.87|13153.87|10
1651813070000|2022-05-06 04:57:50|13275.15|13155.15|13274.28|13154.28|13275.15|13155.15|13273.95|13153.95|10
1651813080000|2022-05-06 04:58:00|13274.25|13154.25|13273.73|13153.73|13274.27|13154.27|13273.73|13153.73|10
1651813090000|2022-05-06 04:58:10|13273.64|13153.64|13273.9|13153.9|13273.9|13153.9|13273.52|13153.52|10
1651813100000|2022-05-06 04:58:20|13274.03|13154.03|13274.89|13154.89|13274.89|13154.89|13274.03|13154.03|10
1651813110000|2022-05-06 04:58:30|13274.64|13154.64|13276.02|13156.02|13276.13|13156.13|13274.64|13154.64|10
1651813120000|2022-05-06 04:58:40|13276.01|13156.01|13276.96|13156.96|13276.98|13156.98|13276.01|13156.01|10
1651813130000|2022-05-06 04:58:50|13276.99|13156.99|13275.55|13155.55|13276.99|13156.99|13275.55|13155.55|9
1651813140000|2022-05-06 04:59:00|13275.41|13155.41|13275.62|13155.62|13275.62|13155.62|13274.56|13154.56|10
1651813150000|2022-05-06 04:59:10|13275.98|13155.98|13276.64|13156.64|13276.68|13156.68|13275.97|13155.97|9
1651813160000|2022-05-06 04:59:20|13276.63|13156.63|13277.36|13157.36|13277.36|13157.36|13276.63|13156.63|8
1651813170000|2022-05-06 04:59:30|13277.35|13157.35|13277.36|13157.36|13277.79|13157.79|13277.35|13157.35|10
1651813180000|2022-05-06 04:59:40|13276.95|13156.95|13277.26|13157.26|13277.26|13157.26|13275.79|13155.79|10
1651813190000|2022-05-06 04:59:50|13277.68|13157.68|13280.6|13160.6|13280.6|13160.6|13277.68|13157.68|10
1651813200000|2022-05-06 05:00:00|13281.04|13161.04|13289.3|13169.3|13289.3|13169.3|13281.04|13161.04|10
1651813210000|2022-05-06 05:00:10|13289.95|13169.95|13292.91|13172.91|13292.91|13172.91|13289.8|13169.8|10
1651813220000|2022-05-06 05:00:20|13292.48|13172.48|13292.85|13172.85|13292.85|13172.85|13291.72|13171.72|10
1651813230000|2022-05-06 05:00:30|13292.92|13172.92|13292.88|13172.88|13293.43|13173.43|13292.5|13172.5|9
1651813240000|2022-05-06 05:00:40|13292.85|13172.85|13291.23|13171.23|13292.9|13172.9|13291.23|13171.23|9
1651813250000|2022-05-06 05:00:50|13291.16|13171.16|13292.01|13172.01|13292.07|13172.07|13291.16|13171.16|8
1651813260000|2022-05-06 05:01:00|13291.89|13171.89|13292.09|13172.09|13292.39|13172.39|13291.83|13171.83|8
1651813270000|2022-05-06 05:01:10|13291.97|13171.97|13292.31|13172.31|13292.31|13172.31|13291.23|13171.23|10
1651813280000|2022-05-06 05:01:20|13292.4|13172.4|13295.63|13175.63|13295.63|13175.63|13292.4|13172.4|10
1651813290000|2022-05-06 05:01:30|13296.11|13176.11|13298.54|13178.54|13298.54|13178.54|13296.11|13176.11|10
1651813300000|2022-05-06 05:01:40|13298.38|13178.38|13299.71|13179.71|13299.91|13179.91|13298.38|13178.38|10
1651813310000|2022-05-06 05:01:50|13299.68|13179.68|13301.78|13181.78|13301.78|13181.78|13298.94|13178.94|9
1651813320000|2022-05-06 05:02:00|13301.87|13181.87|13303.72|13183.72|13303.72|13183.72|13301.87|13181.87|10
1651813330000|2022-05-06 05:02:10|13303.88|13183.88|13306.71|13186.71|13306.71|13186.71|13303.88|13183.88|10
1651813340000|2022-05-06 05:02:20|13306.74|13186.74|13308.6|13188.6|13308.6|13188.6|13306.74|13186.74|10
1651813350000|2022-05-06 05:02:30|13308.69|13188.69|13308.04|13188.04|13308.69|13188.69|13307.78|13187.78|8
1651813360000|2022-05-06 05:02:40|13308.06|13188.06|13308.05|13188.05|13308.14|13188.14|13307.24|13187.24|10
1651813370000|2022-05-06 05:02:50|13308.22|13188.22|13306.45|13186.45|13308.22|13188.22|13306.45|13186.45|8
1651813380000|2022-05-06 05:03:00|13306.19|13186.19|13305.81|13185.81|13306.19|13186.19|13305.76|13185.76|9
1651813390000|2022-05-06 05:03:10|13305.77|13185.77|13306.64|13186.64|13306.9|13186.9|13305.64|13185.64|10
1651813400000|2022-05-06 05:03:20|13306.65|13186.65|13306.71|13186.71|13306.75|13186.75|13306.23|13186.23|10
1651813410000|2022-05-06 05:03:30|13306.46|13186.46|13305.6|13185.6|13306.46|13186.46|13305.59|13185.59|9
1651813420000|2022-05-06 05:03:40|13305.58|13185.58|13305.48|13185.48|13305.77|13185.77|13305.4|13185.4|10
1651813430000|2022-05-06 05:03:50|13305.45|13185.45|13304.9|13184.9|13305.45|13185.45|13304.87|13184.87|10
1651813440000|2022-05-06 05:04:00|13304.61|13184.61|13303.81|13183.81|13304.66|13184.66|13303.72|13183.72|10
1651813450000|2022-05-06 05:04:10|13303.78|13183.78|13304.26|13184.26|13304.26|13184.26|13303.62|13183.62|7
1651813460000|2022-05-06 05:04:20|13304.3|13184.3|13304.46|13184.46|13304.46|13184.46|13303.75|13183.75|8
1651813470000|2022-05-06 05:04:30|13304.44|13184.44|13304.4|13184.4|13304.55|13184.55|13304|13184|6
1651813480000|2022-05-06 05:04:40|13304.99|13184.99|13306.41|13186.41|13306.41|13186.41|13304.99|13184.99|10
1651813490000|2022-05-06 05:04:50|13306.47|13186.47|13309.61|13189.61|13309.61|13189.61|13306.47|13186.47|10
1651813500000|2022-05-06 05:05:00|13309.69|13189.69|13311.39|13191.39|13311.39|13191.39|13309.69|13189.69|10
1651813510000|2022-05-06 05:05:10|13311.35|13191.35|13313.18|13193.18|13313.2|13193.2|13311.32|13191.32|10
1651813520000|2022-05-06 05:05:20|13313.33|13193.33|13313.81|13193.81|13314.41|13194.41|13313.33|13193.33|10
1651813530000|2022-05-06 05:05:30|13313.49|13193.49|13312.66|13192.66|13313.49|13193.49|13312.57|13192.57|10
1651813540000|2022-05-06 05:05:40|13312.41|13192.41|13311.8|13191.8|13312.41|13192.41|13311.75|13191.75|9
1651813550000|2022-05-06 05:05:50|13311.74|13191.74|13310.58|13190.58|13311.97|13191.97|13310.58|13190.58|10
1651813560000|2022-05-06 05:06:00|13309.86|13189.86|13305.78|13185.78|13309.86|13189.86|13305.78|13185.78|10
1651813570000|2022-05-06 05:06:10|13305.6|13185.6|13303.06|13183.06|13305.6|13185.6|13303.06|13183.06|10
1651813580000|2022-05-06 05:06:20|13302.97|13182.97|13299.91|13179.91|13302.97|13182.97|13299.91|13179.91|9
1651813590000|2022-05-06 05:06:30|13299.75|13179.75|13296.58|13176.58|13299.82|13179.82|13296.37|13176.37|10
1651813600000|2022-05-06 05:06:40|13296.47|13176.47|13296.83|13176.83|13296.83|13176.83|13296.42|13176.42|9
1651813610000|2022-05-06 05:06:50|13297.05|13177.05|13298.36|13178.36|13298.42|13178.42|13297.05|13177.05|10
1651813620000|2022-05-06 05:07:00|13298.35|13178.35|13297.38|13177.38|13298.55|13178.55|13297.38|13177.38|10
1651813630000|2022-05-06 05:07:10|13297.48|13177.48|13295.87|13175.87|13297.48|13177.48|13295.55|13175.55|10
1651813640000|2022-05-06 05:07:20|13295.84|13175.84|13294.54|13174.54|13295.94|13175.94|13294.54|13174.54|10
1651813650000|2022-05-06 05:07:30|13294.58|13174.58|13293.9|13173.9|13294.58|13174.58|13293.87|13173.87|9
1651813660000|2022-05-06 05:07:40|13293.56|13173.56|13292.92|13172.92|13293.56|13173.56|13292.92|13172.92|8
1651813670000|2022-05-06 05:07:50|13292.86|13172.86|13292.44|13172.44|13292.88|13172.88|13292.35|13172.35|9
1651813680000|2022-05-06 05:08:00|13292.4|13172.4|13291.17|13171.17|13292.42|13172.42|13291.07|13171.07|8
1651813690000|2022-05-06 05:08:10|13291.32|13171.32|13290.61|13170.61|13291.32|13171.32|13290.61|13170.61|8
1651813700000|2022-05-06 05:08:20|13290.28|13170.28|13287.79|13167.79|13290.28|13170.28|13287.79|13167.79|10
1651813710000|2022-05-06 05:08:30|13287.5|13167.5|13285.05|13165.05|13287.5|13167.5|13284.74|13164.74|10
1651813720000|2022-05-06 05:08:40|13286.01|13166.01|13285.44|13165.44|13286.06|13166.06|13285.12|13165.12|10
1651813730000|2022-05-06 05:08:50|13285.24|13165.24|13285.64|13165.64|13285.75|13165.75|13284.93|13164.93|10
1651813740000|2022-05-06 05:09:00|13285.78|13165.78|13285.72|13165.72|13285.87|13165.87|13285.26|13165.26|10
1651813750000|2022-05-06 05:09:10|13285.78|13165.78|13284.21|13164.21|13285.78|13165.78|13284.21|13164.21|10
1651813760000|2022-05-06 05:09:20|13284.17|13164.17|13283.71|13163.71|13284.61|13164.61|13283.71|13163.71|10
1651813770000|2022-05-06 05:09:30|13283.46|13163.46|13281.88|13161.88|13283.46|13163.46|13281.73|13161.73|10
1651813780000|2022-05-06 05:09:40|13281.8|13161.8|13279.6|13159.6|13281.8|13161.8|13279.6|13159.6|10
1651813790000|2022-05-06 05:09:50|13279.19|13159.19|13280|13160|13280|13160|13279.11|13159.11|10
1651813800000|2022-05-06 05:10:00|13280.29|13160.29|13281.33|13161.33|13281.33|13161.33|13280.26|13160.26|10
1651813810000|2022-05-06 05:10:10|13281.87|13161.87|13281.71|13161.71|13281.97|13161.97|13281.57|13161.57|9
1651813820000|2022-05-06 05:10:20|13281.98|13161.98|13282.41|13162.41|13282.41|13162.41|13281.97|13161.97|8
1651813830000|2022-05-06 05:10:30|13282.62|13162.62|13281.4|13161.4|13282.62|13162.62|13281.4|13161.4|8
1651813840000|2022-05-06 05:10:40|13281.31|13161.31|13280.02|13160.02|13281.31|13161.31|13280.01|13160.01|9
1651813850000|2022-05-06 05:10:50|13280.09|13160.09|13280.59|13160.59|13280.73|13160.73|13280.09|13160.09|9
1651813860000|2022-05-06 05:11:00|13280.65|13160.65|13282.23|13162.23|13282.23|13162.23|13280.65|13160.65|10
1651813870000|2022-05-06 05:11:10|13282.39|13162.39|13284.01|13164.01|13284.01|13164.01|13282.39|13162.39|9
1651813880000|2022-05-06 05:11:20|13284.51|13164.51|13290.03|13170.03|13290.03|13170.03|13284.51|13164.51|10
1651813890000|2022-05-06 05:11:30|13290.61|13170.61|13293.34|13173.34|13293.34|13173.34|13290.61|13170.61|10
1651813900000|2022-05-06 05:11:40|13294.34|13174.34|13295.53|13175.53|13295.53|13175.53|13294.34|13174.34|10
1651813910000|2022-05-06 05:11:50|13295.88|13175.88|13296.7|13176.7|13296.7|13176.7|13295.68|13175.68|10
1651813920000|2022-05-06 05:12:00|13296.67|13176.67|13296.1|13176.1|13296.67|13176.67|13296.02|13176.02|8
1651813930000|2022-05-06 05:12:10|13296.21|13176.21|13296.05|13176.05|13296.45|13176.45|13295.98|13175.98|9
1651813940000|2022-05-06 05:12:20|13296.34|13176.34|13295.59|13175.59|13296.47|13176.47|13295.59|13175.59|8
1651813950000|2022-05-06 05:12:30|13295.57|13175.57|13295.93|13175.93|13295.96|13175.96|13295.57|13175.57|9
1651813960000|2022-05-06 05:12:40|13295.79|13175.79|13295.57|13175.57|13295.79|13175.79|13295.36|13175.36|10
1651813970000|2022-05-06 05:12:50|13295.46|13175.46|13295.61|13175.61|13295.84|13175.84|13295.37|13175.37|10
1651813980000|2022-05-06 05:13:00|13295.57|13175.57|13294.77|13174.77|13295.62|13175.62|13294.41|13174.41|10
1651813990000|2022-05-06 05:13:10|13294.95|13174.95|13296.62|13176.62|13296.65|13176.65|13294.95|13174.95|9
1651814000000|2022-05-06 05:13:20|13296.53|13176.53|13299.47|13179.47|13299.47|13179.47|13296.53|13176.53|9
1651814010000|2022-05-06 05:13:30|13299.64|13179.64|13302.4|13182.4|13302.4|13182.4|13299.64|13179.64|10
1651814020000|2022-05-06 05:13:40|13302.27|13182.27|13305.93|13185.93|13306|13186|13302.27|13182.27|10
1651814030000|2022-05-06 05:13:50|13306.58|13186.58|13306.32|13186.32|13307.14|13187.14|13306.32|13186.32|8
1651814040000|2022-05-06 05:14:00|13306.15|13186.15|13307.59|13187.59|13307.59|13187.59|13305.91|13185.91|10
1651814050000|2022-05-06 05:14:10|13307.32|13187.32|13306.8|13186.8|13307.59|13187.59|13306.8|13186.8|10
1651814060000|2022-05-06 05:14:20|13306.74|13186.74|13305.46|13185.46|13306.78|13186.78|13305.08|13185.08|9
1651814070000|2022-05-06 05:14:30|13305.37|13185.37|13304.48|13184.48|13305.37|13185.37|13304.48|13184.48|9
1651814080000|2022-05-06 05:14:40|13304.56|13184.56|13304.89|13184.89|13304.89|13184.89|13304.51|13184.51|7
1651814090000|2022-05-06 05:14:50|13304.98|13184.98|13304.35|13184.35|13304.98|13184.98|13304.14|13184.14|9
1651814100000|2022-05-06 05:15:00|13304.3|13184.3|13304.46|13184.46|13304.53|13184.53|13304.21|13184.21|9
1651814110000|2022-05-06 05:15:10|13304.72|13184.72|13305.86|13185.86|13305.86|13185.86|13304.72|13184.72|8
1651814120000|2022-05-06 05:15:20|13305.85|13185.85|13304.41|13184.41|13305.93|13185.93|13304.41|13184.41|10
1651814130000|2022-05-06 05:15:30|13304.25|13184.25|13302.57|13182.57|13304.25|13184.25|13302.57|13182.57|10
1651814140000|2022-05-06 05:15:40|13302.56|13182.56|13301.06|13181.06|13302.56|13182.56|13301.04|13181.04|9
1651814150000|2022-05-06 05:15:50|13300.22|13180.22|13299.66|13179.66|13300.22|13180.22|13299.66|13179.66|8
1651814160000|2022-05-06 05:16:00|13299.62|13179.62|13299.49|13179.49|13299.69|13179.69|13299.32|13179.32|8
1651814170000|2022-05-06 05:16:10|13299.58|13179.58|13299.03|13179.03|13299.58|13179.58|13299.03|13179.03|9
1651814180000|2022-05-06 05:16:20|13298.95|13178.95|13299.06|13179.06|13299.09|13179.09|13298.75|13178.75|7
1651814190000|2022-05-06 05:16:30|13299.03|13179.03|13299.41|13179.41|13299.41|13179.41|13299.03|13179.03|5
1651814200000|2022-05-06 05:16:40|13299.53|13179.53|13299.68|13179.68|13299.84|13179.84|13299.5|13179.5|8
1651814210000|2022-05-06 05:16:50|13299.75|13179.75|13299.45|13179.45|13299.82|13179.82|13299.45|13179.45|10
1651814220000|2022-05-06 05:17:00|13299.42|13179.42|13300.92|13180.92|13300.92|13180.92|13299.42|13179.42|8
1651814230000|2022-05-06 05:17:10|13301.25|13181.25|13303.95|13183.95|13303.95|13183.95|13301.25|13181.25|9
1651814240000|2022-05-06 05:17:20|13304.21|13184.21|13308.14|13188.14|13308.14|13188.14|13304.21|13184.21|10
1651814250000|2022-05-06 05:17:30|13308.18|13188.18|13308.92|13188.92|13309.44|13189.44|13308.18|13188.18|10
1651814260000|2022-05-06 05:17:40|13308.73|13188.73|13309.88|13189.88|13309.88|13189.88|13308.73|13188.73|9
1651814270000|2022-05-06 05:17:50|13309.84|13189.84|13309.75|13189.75|13309.98|13189.98|13309.45|13189.45|10
1651814280000|2022-05-06 05:18:00|13309.88|13189.88|13309.22|13189.22|13309.88|13189.88|13309.22|13189.22|8
1651814290000|2022-05-06 05:18:10|13309.03|13189.03|13306.66|13186.66|13309.04|13189.04|13306.66|13186.66|10
1651814300000|2022-05-06 05:18:20|13306.56|13186.56|13306.11|13186.11|13306.71|13186.71|13305.99|13185.99|9
1651814310000|2022-05-06 05:18:30|13306.19|13186.19|13305.6|13185.6|13306.2|13186.2|13305.39|13185.39|9
1651814320000|2022-05-06 05:18:40|13305.59|13185.59|13305.78|13185.78|13305.81|13185.81|13305.54|13185.54|10
1651814330000|2022-05-06 05:18:50|13305.86|13185.86|13306.54|13186.54|13306.55|13186.55|13305.8|13185.8|9
1651814340000|2022-05-06 05:19:00|13306.67|13186.67|13306.48|13186.48|13306.67|13186.67|13306.01|13186.01|10
1651814350000|2022-05-06 05:19:10|13306.67|13186.67|13308.58|13188.58|13308.58|13188.58|13306.67|13186.67|10
1651814360000|2022-05-06 05:19:20|13308.6|13188.6|13308.53|13188.53|13308.89|13188.89|13308.4|13188.4|10
1651814370000|2022-05-06 05:19:30|13307.9|13187.9|13306.14|13186.14|13307.9|13187.9|13306.03|13186.03|10
1651814380000|2022-05-06 05:19:40|13306.18|13186.18|13306.27|13186.27|13306.43|13186.43|13306.17|13186.17|9
1651814390000|2022-05-06 05:19:50|13306.29|13186.29|13306.32|13186.32|13307.01|13187.01|13306.17|13186.17|10
1651814400000|2022-05-06 05:20:00|13306.55|13186.55|13306.32|13186.32|13306.55|13186.55|13306.2|13186.2|10
1651814410000|2022-05-06 05:20:10|13306.26|13186.26|13306.08|13186.08|13306.28|13186.28|13306.08|13186.08|8
1651814420000|2022-05-06 05:20:20|13306.02|13186.02|13306.18|13186.18|13306.18|13186.18|13306.02|13186.02|8
1651814430000|2022-05-06 05:20:30|13306.54|13186.54|13306.88|13186.88|13307.03|13187.03|13306.45|13186.45|9
1651814440000|2022-05-06 05:20:40|13306.92|13186.92|13308.77|13188.77|13308.77|13188.77|13306.86|13186.86|10
1651814450000|2022-05-06 05:20:50|13308.74|13188.74|13309.1|13189.1|13309.19|13189.19|13308.74|13188.74|9
1651814460000|2022-05-06 05:21:00|13309.16|13189.16|13308.28|13188.28|13309.16|13189.16|13308.28|13188.28|9
1651814470000|2022-05-06 05:21:10|13308.13|13188.13|13308.69|13188.69|13308.69|13188.69|13308.13|13188.13|9
1651814480000|2022-05-06 05:21:20|13308.79|13188.79|13308.73|13188.73|13308.79|13188.79|13308.7|13188.7|7
1651814490000|2022-05-06 05:21:30|13308.74|13188.74|13308.89|13188.89|13308.92|13188.92|13308.72|13188.72|10
1651814500000|2022-05-06 05:21:40|13308.92|13188.92|13310.03|13190.03|13310.14|13190.14|13308.92|13188.92|9
1651814510000|2022-05-06 05:21:50|13310.04|13190.04|13311.1|13191.1|13311.1|13191.1|13310.04|13190.04|10
1651814520000|2022-05-06 05:22:00|13311.06|13191.06|13310.81|13190.81|13311.35|13191.35|13310.81|13190.81|9
1651814530000|2022-05-06 05:22:10|13310.67|13190.67|13310.88|13190.88|13310.88|13190.88|13310.66|13190.66|7
1651814540000|2022-05-06 05:22:20|13310.62|13190.62|13310.57|13190.57|13310.68|13190.68|13310.56|13190.56|7
1651814550000|2022-05-06 05:22:30|13311.07|13191.07|13310.66|13190.66|13311.1|13191.1|13310.66|13190.66|9
1651814560000|2022-05-06 05:22:40|13310.67|13190.67|13310.68|13190.68|13311|13191|13310.45|13190.45|9
1651814570000|2022-05-06 05:22:50|13310.62|13190.62|13310.07|13190.07|13310.75|13190.75|13310.07|13190.07|6
1651814580000|2022-05-06 05:23:00|13309.98|13189.98|13309.9|13189.9|13310.03|13190.03|13309.88|13189.88|9
1651814590000|2022-05-06 05:23:10|13309.87|13189.87|13309.83|13189.83|13309.87|13189.87|13309.7|13189.7|6
1651814600000|2022-05-06 05:23:20|13309.82|13189.82|13308.8|13188.8|13309.82|13189.82|13308.7|13188.7|8
1651814610000|2022-05-06 05:23:30|13308.83|13188.83|13309.01|13189.01|13309.01|13189.01|13308.42|13188.42|10
1651814620000|2022-05-06 05:23:40|13309.88|13189.88|13309.48|13189.48|13310.12|13190.12|13309.44|13189.44|8
1651814630000|2022-05-06 05:23:50|13309.98|13189.98|13310.24|13190.24|13310.24|13190.24|13309.91|13189.91|8
1651814640000|2022-05-06 05:24:00|13310.33|13190.33|13310.22|13190.22|13310.77|13190.77|13310.2|13190.2|9
1651814650000|2022-05-06 05:24:10|13310.11|13190.11|13309.31|13189.31|13310.11|13190.11|13309.16|13189.16|10
1651814660000|2022-05-06 05:24:20|13309.27|13189.27|13309.13|13189.13|13309.27|13189.27|13309.13|13189.13|8
1651814670000|2022-05-06 05:24:30|13309.09|13189.09|13306.75|13186.75|13309.09|13189.09|13306.75|13186.75|10
1651814680000|2022-05-06 05:24:40|13306.57|13186.57|13306.12|13186.12|13306.57|13186.57|13306.09|13186.09|8
1651814690000|2022-05-06 05:24:50|13305.91|13185.91|13306.02|13186.02|13306.02|13186.02|13305.87|13185.87|6
1651814700000|2022-05-06 05:25:00|13305.94|13185.94|13306.35|13186.35|13306.37|13186.37|13305.87|13185.87|8
1651814710000|2022-05-06 05:25:10|13306.65|13186.65|13307.03|13187.03|13307.04|13187.04|13306.65|13186.65|9
1651814720000|2022-05-06 05:25:20|13307.02|13187.02|13308.69|13188.69|13308.86|13188.86|13307.02|13187.02|10
1651814730000|2022-05-06 05:25:30|13308.7|13188.7|13308.4|13188.4|13308.71|13188.71|13308.4|13188.4|8
1651814740000|2022-05-06 05:25:40|13308.18|13188.18|13308.08|13188.08|13308.27|13188.27|13308.08|13188.08|8
1651814750000|2022-05-06 05:25:50|13307.91|13187.91|13308.25|13188.25|13308.26|13188.26|13307.9|13187.9|9
1651814760000|2022-05-06 05:26:00|13308.45|13188.45|13308.48|13188.48|13308.51|13188.51|13308.33|13188.33|9
1651814770000|2022-05-06 05:26:10|13308.45|13188.45|13307.92|13187.92|13308.68|13188.68|13307.92|13187.92|8
1651814780000|2022-05-06 05:26:20|13307.89|13187.89|13308.47|13188.47|13308.47|13188.47|13307.74|13187.74|9
1651814790000|2022-05-06 05:26:30|13308.6|13188.6|13308.62|13188.62|13308.98|13188.98|13308.6|13188.6|9
1651814800000|2022-05-06 05:26:40|13308.55|13188.55|13308.19|13188.19|13308.64|13188.64|13308.19|13188.19|8
1651814810000|2022-05-06 05:26:50|13308.15|13188.15|13308.13|13188.13|13308.15|13188.15|13308.02|13188.02|7
1651814820000|2022-05-06 05:27:00|13308.14|13188.14|13307.33|13187.33|13308.27|13188.27|13307.33|13187.33|6
1651814830000|2022-05-06 05:27:10|13307.28|13187.28|13306.9|13186.9|13307.28|13187.28|13306.9|13186.9|7
1651814840000|2022-05-06 05:27:20|13306.86|13186.86|13305.65|13185.65|13306.86|13186.86|13305.65|13185.65|8
1651814850000|2022-05-06 05:27:30|13305.72|13185.72|13305.48|13185.48|13305.72|13185.72|13305.48|13185.48|6
1651814860000|2022-05-06 05:27:40|13305.41|13185.41|13305.46|13185.46|13305.6|13185.6|13305.35|13185.35|8
1651814870000|2022-05-06 05:27:50|13305.47|13185.47|13305.49|13185.49|13305.49|13185.49|13305.36|13185.36|6
1651814880000|2022-05-06 05:28:00|13305.53|13185.53|13305.88|13185.88|13305.88|13185.88|13305.37|13185.37|10
1651814890000|2022-05-06 05:28:10|13305.91|13185.91|13306.43|13186.43|13306.43|13186.43|13305.91|13185.91|10
1651814900000|2022-05-06 05:28:20|13306.18|13186.18|13307.72|13187.72|13307.98|13187.98|13306.18|13186.18|10
1651814910000|2022-05-06 05:28:30|13307.52|13187.52|13306.91|13186.91|13307.63|13187.63|13306.91|13186.91|7
1651814920000|2022-05-06 05:28:40|13306.64|13186.64|13304.56|13184.56|13306.64|13186.64|13304.56|13184.56|8
1651814930000|2022-05-06 05:28:50|13304.48|13184.48|13305.08|13185.08|13305.12|13185.12|13304.48|13184.48|10
1651814940000|2022-05-06 05:29:00|13305.21|13185.21|13305.43|13185.43|13305.46|13185.46|13305.21|13185.21|9
1651814950000|2022-05-06 05:29:10|13305.49|13185.49|13306.32|13186.32|13306.32|13186.32|13305.49|13185.49|8
1651814960000|2022-05-06 05:29:20|13306.17|13186.17|13307.14|13187.14|13307.24|13187.24|13306.17|13186.17|9
1651814970000|2022-05-06 05:29:30|13307.34|13187.34|13307.76|13187.76|13307.76|13187.76|13307.34|13187.34|9
1651814980000|2022-05-06 05:29:40|13307.8|13187.8|13307.57|13187.57|13307.86|13187.86|13307.36|13187.36|10
1651814990000|2022-05-06 05:29:50|13307.67|13187.67|13307.79|13187.79|13307.98|13187.98|13307.6|13187.6|9
1651815000000|2022-05-06 05:30:00|13307.9|13187.9|13308.53|13188.53|13308.79|13188.79|13307.9|13187.9|10
1651815010000|2022-05-06 05:30:10|13308.45|13188.45|13307.52|13187.52|13308.45|13188.45|13307.52|13187.52|10
1651815020000|2022-05-06 05:30:20|13307.42|13187.42|13307|13187|13307.48|13187.48|13306.97|13186.97|9
1651815030000|2022-05-06 05:30:30|13306.96|13186.96|13305.28|13185.28|13306.96|13186.96|13305.28|13185.28|10
1651815040000|2022-05-06 05:30:40|13305.12|13185.12|13300.84|13180.84|13305.12|13185.12|13300.84|13180.84|10
1651815050000|2022-05-06 05:30:50|13300.58|13180.58|13299.64|13179.64|13300.58|13180.58|13299.64|13179.64|9
1651815060000|2022-05-06 05:31:00|13299.82|13179.82|13298.47|13178.47|13299.82|13179.82|13298.47|13178.47|10
1651815070000|2022-05-06 05:31:10|13298.6|13178.6|13298.28|13178.28|13298.68|13178.68|13298.13|13178.13|10
1651815080000|2022-05-06 05:31:20|13298.11|13178.11|13298.68|13178.68|13298.89|13178.89|13298.11|13178.11|10
1651815090000|2022-05-06 05:31:30|13298.45|13178.45|13298.45|13178.45|13298.54|13178.54|13298.23|13178.23|10
1651815100000|2022-05-06 05:31:40|13298.28|13178.28|13298.2|13178.2|13298.33|13178.33|13298.15|13178.15|9
1651815110000|2022-05-06 05:31:50|13298.18|13178.18|13297.86|13177.86|13298.18|13178.18|13297.85|13177.85|9
1651815120000|2022-05-06 05:32:00|13297.84|13177.84|13297.64|13177.64|13298.51|13178.51|13297.62|13177.62|10
1651815130000|2022-05-06 05:32:10|13297.94|13177.94|13298.64|13178.64|13298.64|13178.64|13297.94|13177.94|10
1651815140000|2022-05-06 05:32:20|13298.67|13178.67|13300.74|13180.74|13300.74|13180.74|13298.67|13178.67|9
1651815150000|2022-05-06 05:32:30|13300.65|13180.65|13304.01|13184.01|13304.01|13184.01|13300.65|13180.65|9
1651815160000|2022-05-06 05:32:40|13304.27|13184.27|13305.22|13185.22|13305.22|13185.22|13304.26|13184.26|9
1651815170000|2022-05-06 05:32:50|13305.82|13185.82|13310.03|13190.03|13310.03|13190.03|13305.82|13185.82|10
1651815180000|2022-05-06 05:33:00|13310.08|13190.08|13311.82|13191.82|13311.82|13191.82|13310.08|13190.08|10
1651815190000|2022-05-06 05:33:10|13311.9|13191.9|13312.41|13192.41|13312.41|13192.41|13311.21|13191.21|9
1651815200000|2022-05-06 05:33:20|13313.25|13193.25|13314.47|13194.47|13314.95|13194.95|13313.25|13193.25|10
1651815210000|2022-05-06 05:33:30|13314.38|13194.38|13314.74|13194.74|13314.98|13194.98|13314.38|13194.38|10
1651815220000|2022-05-06 05:33:40|13314.63|13194.63|13315.75|13195.75|13315.79|13195.79|13314.31|13194.31|9
1651815230000|2022-05-06 05:33:50|13316|13196|13316.71|13196.71|13316.71|13196.71|13316|13196|9
1651815240000|2022-05-06 05:34:00|13316.74|13196.74|13317.37|13197.37|13317.77|13197.77|13316.74|13196.74|10
1651815250000|2022-05-06 05:34:10|13317.29|13197.29|13316.84|13196.84|13317.29|13197.29|13316.84|13196.84|8
1651815260000|2022-05-06 05:34:20|13316.73|13196.73|13316.62|13196.62|13317.45|13197.45|13316.62|13196.62|8
1651815270000|2022-05-06 05:34:30|13316.34|13196.34|13315.07|13195.07|13316.42|13196.42|13314.98|13194.98|10
1651815280000|2022-05-06 05:34:40|13315.02|13195.02|13314.67|13194.67|13315.12|13195.12|13314.67|13194.67|10
1651815290000|2022-05-06 05:34:50|13314.5|13194.5|13314.15|13194.15|13314.5|13194.5|13314.15|13194.15|10
1651815300000|2022-05-06 05:35:00|13314.07|13194.07|13313.62|13193.62|13314.07|13194.07|13313.5|13193.5|9
1651815310000|2022-05-06 05:35:10|13313.88|13193.88|13316.25|13196.25|13316.25|13196.25|13313.88|13193.88|10
1651815320000|2022-05-06 05:35:20|13316.26|13196.26|13318.28|13198.28|13318.28|13198.28|13316.26|13196.26|10
1651815330000|2022-05-06 05:35:30|13318.79|13198.79|13319.34|13199.34|13319.57|13199.57|13318.79|13198.79|7
1651815340000|2022-05-06 05:35:40|13318.91|13198.91|13324.45|13204.45|13324.58|13204.58|13318.91|13198.91|10
1651815350000|2022-05-06 05:35:50|13324.68|13204.68|13325.83|13205.83|13325.83|13205.83|13324.68|13204.68|10
1651815360000|2022-05-06 05:36:00|13325.96|13205.96|13327.37|13207.37|13327.55|13207.55|13325.96|13205.96|9
1651815370000|2022-05-06 05:36:10|13327.5|13207.5|13328.78|13208.78|13328.78|13208.78|13327.47|13207.47|10
1651815380000|2022-05-06 05:36:20|13329.1|13209.1|13329.43|13209.43|13329.51|13209.51|13328.97|13208.97|8
1651815390000|2022-05-06 05:36:30|13329.48|13209.48|13329.22|13209.22|13329.67|13209.67|13329.22|13209.22|10
1651815400000|2022-05-06 05:36:40|13329.19|13209.19|13328.15|13208.15|13329.23|13209.23|13328.15|13208.15|10
1651815410000|2022-05-06 05:36:50|13328.14|13208.14|13327.93|13207.93|13328.16|13208.16|13327.8|13207.8|9
1651815420000|2022-05-06 05:37:00|13328.04|13208.04|13328.99|13208.99|13329|13209|13328.01|13208.01|9
1651815430000|2022-05-06 05:37:10|13329.5|13209.5|13329.46|13209.46|13329.62|13209.62|13329.21|13209.21|10
1651815440000|2022-05-06 05:37:20|13329.52|13209.52|13329.1|13209.1|13329.56|13209.56|13329.1|13209.1|8
1651815450000|2022-05-06 05:37:30|13328.7|13208.7|13331.75|13211.75|13331.75|13211.75|13328.47|13208.47|10
1651815460000|2022-05-06 05:37:40|13331.81|13211.81|13332.09|13212.09|13332.09|13212.09|13331.57|13211.57|9
1651815470000|2022-05-06 05:37:50|13332.17|13212.17|13333.31|13213.31|13333.31|13213.31|13332.14|13212.14|10
1651815480000|2022-05-06 05:38:00|13333.7|13213.7|13335.57|13215.57|13335.57|13215.57|13333.66|13213.66|9
1651815490000|2022-05-06 05:38:10|13335.68|13215.68|13335.83|13215.83|13336.72|13216.72|13335.68|13215.68|10
1651815500000|2022-05-06 05:38:20|13335.92|13215.92|13335.91|13215.91|13335.92|13215.92|13335.52|13215.52|10
1651815510000|2022-05-06 05:38:30|13335.87|13215.87|13336.15|13216.15|13336.2|13216.2|13335.8|13215.8|9
1651815520000|2022-05-06 05:38:40|13336.08|13216.08|13336.5|13216.5|13336.5|13216.5|13336.08|13216.08|10
1651815530000|2022-05-06 05:38:50|13336.48|13216.48|13338.68|13218.68|13338.68|13218.68|13336.48|13216.48|10
1651815540000|2022-05-06 05:39:00|13339.04|13219.04|13339.8|13219.8|13340.01|13220.01|13339.04|13219.04|10
1651815550000|2022-05-06 05:39:10|13339.89|13219.89|13339.13|13219.13|13339.95|13219.95|13339.13|13219.13|10
1651815560000|2022-05-06 05:39:20|13339.19|13219.19|13338.56|13218.56|13339.19|13219.19|13338.56|13218.56|10
1651815570000|2022-05-06 05:39:30|13338.8|13218.8|13339.08|13219.08|13339.08|13219.08|13338.73|13218.73|9
1651815580000|2022-05-06 05:39:40|13338.98|13218.98|13338.83|13218.83|13339.67|13219.67|13338.83|13218.83|9
1651815590000|2022-05-06 05:39:50|13338.68|13218.68|13337.69|13217.69|13338.74|13218.74|13337.69|13217.69|9
1651815600000|2022-05-06 05:40:00|13337.71|13217.71|13337.07|13217.07|13337.71|13217.71|13337.07|13217.07|10
1651815610000|2022-05-06 05:40:10|13337.03|13217.03|13336.11|13216.11|13337.03|13217.03|13336.11|13216.11|10
1651815620000|2022-05-06 05:40:20|13335.76|13215.76|13336.02|13216.02|13336.02|13216.02|13335.66|13215.66|9
1651815630000|2022-05-06 05:40:30|13335.94|13215.94|13335.94|13215.94|13336.3|13216.3|13335.82|13215.82|10
1651815640000|2022-05-06 05:40:40|13335.92|13215.92|13336.02|13216.02|13336.02|13216.02|13335.75|13215.75|10
1651815650000|2022-05-06 05:40:50|13336.11|13216.11|13335.72|13215.72|13336.13|13216.13|13335.39|13215.39|10
1651815660000|2022-05-06 05:41:00|13335.62|13215.62|13334.66|13214.66|13335.62|13215.62|13334.65|13214.65|10
1651815670000|2022-05-06 05:41:10|13334.4|13214.4|13334.44|13214.44|13334.44|13214.44|13334.25|13214.25|9
1651815680000|2022-05-06 05:41:20|13334.6|13214.6|13334.43|13214.43|13334.67|13214.67|13334.4|13214.4|9
1651815690000|2022-05-06 05:41:30|13334.36|13214.36|13334.32|13214.32|13334.77|13214.77|13334.32|13214.32|7
1651815700000|2022-05-06 05:41:40|13334.18|13214.18|13333.43|13213.43|13334.18|13214.18|13333.09|13213.09|10
1651815710000|2022-05-06 05:41:50|13333.55|13213.55|13337.3|13217.3|13337.3|13217.3|13333.55|13213.55|10
1651815720000|2022-05-06 05:42:00|13337.43|13217.43|13338.87|13218.87|13339.01|13219.01|13337.43|13217.43|10
1651815730000|2022-05-06 05:42:10|13338.86|13218.86|13339.21|13219.21|13339.35|13219.35|13338.86|13218.86|10
1651815740000|2022-05-06 05:42:20|13338.79|13218.79|13338.48|13218.48|13338.79|13218.79|13338.45|13218.45|10
1651815750000|2022-05-06 05:42:30|13338.74|13218.74|13337.55|13217.55|13338.98|13218.98|13337.54|13217.54|9
1651815760000|2022-05-06 05:42:40|13337.56|13217.56|13337.27|13217.27|13337.56|13217.56|13336.99|13216.99|10
1651815770000|2022-05-06 05:42:50|13337.34|13217.34|13337.62|13217.62|13338.08|13218.08|13337.24|13217.24|9
1651815780000|2022-05-06 05:43:00|13337.73|13217.73|13337.97|13217.97|13338|13218|13337.73|13217.73|10
1651815790000|2022-05-06 05:43:10|13337.81|13217.81|13340|13220|13340|13220|13337.78|13217.78|8
1651815800000|2022-05-06 05:43:20|13340.08|13220.08|13338.63|13218.63|13340.08|13220.08|13338.6|13218.6|8
1651815810000|2022-05-06 05:43:30|13338.6|13218.6|13339.47|13219.47|13339.49|13219.49|13338.6|13218.6|5
1651815820000|2022-05-06 05:43:40|13339.46|13219.46|13339.24|13219.24|13339.46|13219.46|13339.24|13219.24|7
1651815830000|2022-05-06 05:43:50|13339.19|13219.19|13339.01|13219.01|13339.19|13219.19|13338.88|13218.88|7
1651815840000|2022-05-06 05:44:00|13339.08|13219.08|13339.02|13219.02|13339.3|13219.3|13339.02|13219.02|6
1651815850000|2022-05-06 05:44:10|13338.9|13218.9|13338.86|13218.86|13339.1|13219.1|13338.86|13218.86|8
1651815860000|2022-05-06 05:44:20|13338.85|13218.85|13339.06|13219.06|13339.06|13219.06|13338.85|13218.85|5
1651815870000|2022-05-06 05:44:30|13337.94|13217.94|13337.12|13217.12|13337.94|13217.94|13337.12|13217.12|10
1651815880000|2022-05-06 05:44:40|13337.01|13217.01|13336.92|13216.92|13337.17|13217.17|13336.64|13216.64|9
1651815890000|2022-05-06 05:44:50|13337.26|13217.26|13337.61|13217.61|13337.96|13217.96|13337.26|13217.26|9
1651815900000|2022-05-06 05:45:00|13337.81|13217.81|13337.84|13217.84|13337.84|13217.84|13337.51|13217.51|8
1651815910000|2022-05-06 05:45:10|13337.8|13217.8|13337.53|13217.53|13337.88|13217.88|13337.53|13217.53|8
1651815920000|2022-05-06 05:45:20|13337.64|13217.64|13337.6|13217.6|13337.83|13217.83|13337.48|13217.48|8
1651815930000|2022-05-06 05:45:30|13337.58|13217.58|13337.14|13217.14|13337.58|13217.58|13337.05|13217.05|8
1651815940000|2022-05-06 05:45:40|13337.01|13217.01|13337.19|13217.19|13337.2|13217.2|13337.01|13217.01|10
1651815950000|2022-05-06 05:45:50|13337.11|13217.11|13336|13216|13337.11|13217.11|13336|13216|7
1651815960000|2022-05-06 05:46:00|13335.78|13215.78|13335.27|13215.27|13335.8|13215.8|13334.48|13214.48|9
1651815970000|2022-05-06 05:46:10|13334.97|13214.97|13333.83|13213.83|13334.97|13214.97|13333.83|13213.83|10
1651815980000|2022-05-06 05:46:20|13333.78|13213.78|13333.59|13213.59|13333.78|13213.78|13333.59|13213.59|7
1651815990000|2022-05-06 05:46:30|13333.58|13213.58|13333.39|13213.39|13333.58|13213.58|13333.37|13213.37|7
1651816000000|2022-05-06 05:46:40|13333.4|13213.4|13331.59|13211.59|13333.49|13213.49|13331.59|13211.59|9
1651816010000|2022-05-06 05:46:50|13331.57|13211.57|13331.94|13211.94|13331.97|13211.97|13331.57|13211.57|9
1651816020000|2022-05-06 05:47:00|13331.96|13211.96|13332.14|13212.14|13332.32|13212.32|13331.96|13211.96|8
1651816030000|2022-05-06 05:47:10|13331.9|13211.9|13331.23|13211.23|13331.9|13211.9|13331.23|13211.23|9
1651816040000|2022-05-06 05:47:20|13331.27|13211.27|13330.83|13210.83|13331.27|13211.27|13330.83|13210.83|9
1651816050000|2022-05-06 05:47:30|13330.84|13210.84|13330.26|13210.26|13330.84|13210.84|13330.13|13210.13|7
1651816060000|2022-05-06 05:47:40|13330.28|13210.28|13329.9|13209.9|13330.28|13210.28|13329.9|13209.9|8
1651816070000|2022-05-06 05:47:50|13329.76|13209.76|13329.53|13209.53|13329.87|13209.87|13329.53|13209.53|7
1651816080000|2022-05-06 05:48:00|13329.54|13209.54|13329.62|13209.62|13329.64|13209.64|13329.51|13209.51|8
1651816090000|2022-05-06 05:48:10|13329.64|13209.64|13329.68|13209.68|13329.68|13209.68|13329.62|13209.62|6
1651816100000|2022-05-06 05:48:20|13329.72|13209.72|13329.83|13209.83|13329.83|13209.83|13329.64|13209.64|9
1651816110000|2022-05-06 05:48:30|13330.09|13210.09|13330.03|13210.03|13330.21|13210.21|13329.52|13209.52|9
1651816120000|2022-05-06 05:48:40|13330.04|13210.04|13331.84|13211.84|13331.84|13211.84|13330.04|13210.04|8
1651816130000|2022-05-06 05:48:50|13332.44|13212.44|13335.67|13215.67|13335.67|13215.67|13332.44|13212.44|10
1651816140000|2022-05-06 05:49:00|13335.88|13215.88|13335.66|13215.66|13336|13216|13335.52|13215.52|10
1651816150000|2022-05-06 05:49:10|13335.71|13215.71|13334.86|13214.86|13335.71|13215.71|13334.86|13214.86|10
1651816160000|2022-05-06 05:49:20|13334.51|13214.51|13334.89|13214.89|13334.92|13214.92|13334.47|13214.47|10
1651816170000|2022-05-06 05:49:30|13334.91|13214.91|13335.3|13215.3|13335.38|13215.38|13334.86|13214.86|8
1651816180000|2022-05-06 05:49:40|13335.27|13215.27|13334.98|13214.98|13335.39|13215.39|13334.98|13214.98|7
1651816190000|2022-05-06 05:49:50|13334.66|13214.66|13334.11|13214.11|13334.66|13214.66|13334.04|13214.04|10
1651816200000|2022-05-06 05:50:00|13334.1|13214.1|13334.64|13214.64|13334.9|13214.9|13334.1|13214.1|8
1651816210000|2022-05-06 05:50:10|13334.6|13214.6|13334.1|13214.1|13334.94|13214.94|13334.09|13214.09|10
1651816220000|2022-05-06 05:50:20|13334.46|13214.46|13334.89|13214.89|13334.89|13214.89|13334.31|13214.31|9
1651816230000|2022-05-06 05:50:30|13334.85|13214.85|13334.9|13214.9|13334.93|13214.93|13334.73|13214.73|10
1651816240000|2022-05-06 05:50:40|13334.98|13214.98|13334.19|13214.19|13335.01|13215.01|13334.19|13214.19|9
1651816250000|2022-05-06 05:50:50|13334.4|13214.4|13334.25|13214.25|13334.4|13214.4|13334.08|13214.08|10
1651816260000|2022-05-06 05:51:00|13334.28|13214.28|13334.38|13214.38|13334.44|13214.44|13334.1|13214.1|8
1651816270000|2022-05-06 05:51:10|13334.46|13214.46|13334.54|13214.54|13334.75|13214.75|13334.29|13214.29|7
1651816280000|2022-05-06 05:51:20|13334.42|13214.42|13334.88|13214.88|13334.89|13214.89|13334.38|13214.38|8
1651816290000|2022-05-06 05:51:30|13334.99|13214.99|13335.57|13215.57|13336.11|13216.11|13334.99|13214.99|10
1651816300000|2022-05-06 05:51:40|13335.73|13215.73|13336.94|13216.94|13336.94|13216.94|13335.56|13215.56|9
1651816310000|2022-05-06 05:51:50|13336.91|13216.91|13338.1|13218.1|13338.38|13218.38|13336.74|13216.74|10
1651816320000|2022-05-06 05:52:00|13338.05|13218.05|13337.4|13217.4|13338.2|13218.2|13337.4|13217.4|10
1651816330000|2022-05-06 05:52:10|13337.38|13217.38|13336.54|13216.54|13337.38|13217.38|13336.54|13216.54|9
1651816340000|2022-05-06 05:52:20|13336.49|13216.49|13334.55|13214.55|13336.49|13216.49|13334.55|13214.55|10
1651816350000|2022-05-06 05:52:30|13334.33|13214.33|13333.75|13213.75|13334.33|13214.33|13333.75|13213.75|8
1651816360000|2022-05-06 05:52:40|13333.62|13213.62|13333.31|13213.31|13333.62|13213.62|13333.22|13213.22|6
1651816370000|2022-05-06 05:52:50|13333.27|13213.27|13332.37|13212.37|13333.3|13213.3|13332.37|13212.37|8
1651816380000|2022-05-06 05:53:00|13332.26|13212.26|13331.02|13211.02|13332.26|13212.26|13331.02|13211.02|6
1651816390000|2022-05-06 05:53:10|13330.91|13210.91|13330.65|13210.65|13330.91|13210.91|13330.65|13210.65|8
1651816400000|2022-05-06 05:53:20|13330.3|13210.3|13329.51|13209.51|13330.53|13210.53|13329.51|13209.51|10
1651816410000|2022-05-06 05:53:30|13329.39|13209.39|13329.05|13209.05|13329.39|13209.39|13328.67|13208.67|9
1651816420000|2022-05-06 05:53:40|13329.06|13209.06|13328.39|13208.39|13329.08|13209.08|13328.39|13208.39|8
1651816430000|2022-05-06 05:53:50|13328.38|13208.38|13327.27|13207.27|13328.38|13208.38|13327.27|13207.27|8
1651816440000|2022-05-06 05:54:00|13326.49|13206.49|13325.09|13205.09|13326.49|13206.49|13324.85|13204.85|9
1651816450000|2022-05-06 05:54:10|13325.01|13205.01|13324.21|13204.21|13325.03|13205.03|13324.13|13204.13|9
1651816460000|2022-05-06 05:54:20|13324.26|13204.26|13323.64|13203.64|13324.26|13204.26|13323.62|13203.62|10
1651816470000|2022-05-06 05:54:30|13323.69|13203.69|13322.91|13202.91|13323.69|13203.69|13322.76|13202.76|9
1651816480000|2022-05-06 05:54:40|13323.34|13203.34|13325.53|13205.53|13325.53|13205.53|13323.34|13203.34|10
1651816490000|2022-05-06 05:54:50|13325.85|13205.85|13326.09|13206.09|13326.66|13206.66|13325.85|13205.85|10
1651816500000|2022-05-06 05:55:00|13326.23|13206.23|13327.02|13207.02|13327.02|13207.02|13326.23|13206.23|10
1651816510000|2022-05-06 05:55:10|13327.09|13207.09|13326.6|13206.6|13327.19|13207.19|13326.59|13206.59|9
1651816520000|2022-05-06 05:55:20|13326.71|13206.71|13325.36|13205.36|13326.71|13206.71|13325.36|13205.36|9
1651816530000|2022-05-06 05:55:30|13325.07|13205.07|13324.52|13204.52|13325.07|13205.07|13324.43|13204.43|10
1651816540000|2022-05-06 05:55:40|13324.48|13204.48|13323.78|13203.78|13324.48|13204.48|13323.78|13203.78|10
1651816550000|2022-05-06 05:55:50|13323.65|13203.65|13323.36|13203.36|13323.66|13203.66|13323.35|13203.35|8
1651816560000|2022-05-06 05:56:00|13323.1|13203.1|13322.1|13202.1|13323.1|13203.1|13322.1|13202.1|9
1651816570000|2022-05-06 05:56:10|13321.75|13201.75|13320.34|13200.34|13321.75|13201.75|13320.34|13200.34|9
1651816580000|2022-05-06 05:56:20|13320.3|13200.3|13318.57|13198.57|13320.3|13200.3|13318.57|13198.57|10
1651816590000|2022-05-06 05:56:30|13318.62|13198.62|13318.93|13198.93|13318.93|13198.93|13317.99|13197.99|9
1651816600000|2022-05-06 05:56:40|13319.43|13199.43|13320.78|13200.78|13320.78|13200.78|13319.43|13199.43|8
1651816610000|2022-05-06 05:56:50|13320.6|13200.6|13320.23|13200.23|13320.95|13200.95|13320.23|13200.23|7
1651816620000|2022-05-06 05:57:00|13320.35|13200.35|13321.24|13201.24|13321.24|13201.24|13320.35|13200.35|10
1651816630000|2022-05-06 05:57:10|13321.25|13201.25|13321.76|13201.76|13321.76|13201.76|13321.15|13201.15|10
1651816640000|2022-05-06 05:57:20|13321.73|13201.73|13324.94|13204.94|13324.94|13204.94|13321.73|13201.73|10
1651816650000|2022-05-06 05:57:30|13325.62|13205.62|13326.81|13206.81|13327.08|13207.08|13325.62|13205.62|10
1651816660000|2022-05-06 05:57:40|13327.03|13207.03|13328.58|13208.58|13328.67|13208.67|13327.03|13207.03|9
1651816670000|2022-05-06 05:57:50|13329.35|13209.35|13329.93|13209.93|13330.38|13210.38|13329.35|13209.35|9
1651816680000|2022-05-06 05:58:00|13329.97|13209.97|13330.68|13210.68|13330.68|13210.68|13329.97|13209.97|8
1651816690000|2022-05-06 05:58:10|13331.14|13211.14|13332.45|13212.45|13332.45|13212.45|13331.14|13211.14|9
1651816700000|2022-05-06 05:58:20|13332.32|13212.32|13334.12|13214.12|13334.12|13214.12|13332.31|13212.31|8
1651816710000|2022-05-06 05:58:30|13334.57|13214.57|13336.21|13216.21|13336.26|13216.26|13334.57|13214.57|8
1651816720000|2022-05-06 05:58:40|13336.64|13216.64|13336.13|13216.13|13336.66|13216.66|13336.02|13216.02|7
1651816730000|2022-05-06 05:58:50|13336.05|13216.05|13335.47|13215.47|13336.23|13216.23|13335.47|13215.47|9
1651816740000|2022-05-06 05:59:00|13335.41|13215.41|13335.12|13215.12|13335.81|13215.81|13335.12|13215.12|9
1651816750000|2022-05-06 05:59:10|13335.19|13215.19|13336.41|13216.41|13336.54|13216.54|13335.19|13215.19|10
1651816760000|2022-05-06 05:59:20|13336.19|13216.19|13335.74|13215.74|13336.19|13216.19|13335.74|13215.74|8
1651816770000|2022-05-06 05:59:30|13335.82|13215.82|13337.14|13217.14|13337.14|13217.14|13335.82|13215.82|9
1651816780000|2022-05-06 05:59:40|13336.93|13216.93|13336.62|13216.62|13336.93|13216.93|13336.58|13216.58|10
1651816790000|2022-05-06 05:59:50|13337.5|13217.5|13337.57|13217.57|13337.71|13217.71|13337.43|13217.43|9
1651816800000|2022-05-06 06:00:00|13337.66|13217.66|13338.3|13218.3|13338.3|13218.3|13337.56|13217.56|10
1651816810000|2022-05-06 06:00:10|13338.58|13218.58|13342.21|13222.21|13343.86|13223.86|13338.58|13218.58|10
1651816820000|2022-05-06 06:00:20|13342.53|13222.53|13343.39|13223.39|13343.39|13223.39|13342.48|13222.48|9
1651816830000|2022-05-06 06:00:30|13343.52|13223.52|13343.96|13223.96|13344.31|13224.31|13343.52|13223.52|10
1651816840000|2022-05-06 06:00:40|13344.13|13224.13|13343.17|13223.17|13344.13|13224.13|13343.17|13223.17|10
1651816850000|2022-05-06 06:00:50|13343.03|13223.03|13342.48|13222.48|13343.29|13223.29|13342.43|13222.43|9
1651816860000|2022-05-06 06:01:00|13343.22|13223.22|13343.75|13223.75|13344.08|13224.08|13343.18|13223.18|9
1651816870000|2022-05-06 06:01:10|13343.76|13223.76|13343.05|13223.05|13343.76|13223.76|13342.88|13222.88|10
1651816880000|2022-05-06 06:01:20|13343.07|13223.07|13342.64|13222.64|13343.1|13223.1|13342.61|13222.61|8
1651816890000|2022-05-06 06:01:30|13342.86|13222.86|13342.81|13222.81|13343.02|13223.02|13342.81|13222.81|8
1651816900000|2022-05-06 06:01:40|13342.49|13222.49|13341.65|13221.65|13342.64|13222.64|13341.65|13221.65|8
1651816910000|2022-05-06 06:01:50|13341.57|13221.57|13340.75|13220.75|13341.63|13221.63|13340.62|13220.62|8
1651816920000|2022-05-06 06:02:00|13340.79|13220.79|13340.11|13220.11|13340.92|13220.92|13340.03|13220.03|10
1651816930000|2022-05-06 06:02:10|13340.47|13220.47|13340.63|13220.63|13340.63|13220.63|13340.34|13220.34|7
1651816940000|2022-05-06 06:02:20|13340.56|13220.56|13340.29|13220.29|13340.95|13220.95|13340.15|13220.15|9
1651816950000|2022-05-06 06:02:30|13340.33|13220.33|13340.99|13220.99|13341.1|13221.1|13340.33|13220.33|8
1651816960000|2022-05-06 06:02:40|13340.83|13220.83|13339.52|13219.52|13340.83|13220.83|13339.52|13219.52|10
1651816970000|2022-05-06 06:02:50|13339.1|13219.1|13337.68|13217.68|13339.1|13219.1|13337.68|13217.68|9
1651816980000|2022-05-06 06:03:00|13337.86|13217.86|13338|13218|13338|13218|13337.37|13217.37|10
1651816990000|2022-05-06 06:03:10|13337.99|13217.99|13338.27|13218.27|13338.38|13218.38|13337.99|13217.99|10
1651817000000|2022-05-06 06:03:20|13337.87|13217.87|13339.2|13219.2|13339.2|13219.2|13337.4|13217.4|8
1651817010000|2022-05-06 06:03:30|13340.33|13220.33|13341.86|13221.86|13341.86|13221.86|13340.33|13220.33|9
1651817020000|2022-05-06 06:03:40|13342.04|13222.04|13341.94|13221.94|13342.15|13222.15|13341.74|13221.74|10
1651817030000|2022-05-06 06:03:50|13342.55|13222.55|13341.81|13221.81|13342.55|13222.55|13341.64|13221.64|9
1651817040000|2022-05-06 06:04:00|13341.88|13221.88|13342.59|13222.59|13342.59|13222.59|13341.76|13221.76|8
1651817050000|2022-05-06 06:04:10|13343.28|13223.28|13346.59|13226.59|13346.79|13226.79|13343.28|13223.28|9
1651817060000|2022-05-06 06:04:20|13346.58|13226.58|13347.54|13227.54|13347.81|13227.81|13346.58|13226.58|10
1651817070000|2022-05-06 06:04:30|13347.56|13227.56|13347.85|13227.85|13348.17|13228.17|13347.41|13227.41|10
1651817080000|2022-05-06 06:04:40|13347.89|13227.89|13348.71|13228.71|13348.76|13228.76|13347.89|13227.89|9
1651817090000|2022-05-06 06:04:50|13349.58|13229.58|13351.52|13231.52|13351.52|13231.52|13349.58|13229.58|9
1651817100000|2022-05-06 06:05:00|13351.72|13231.72|13352.4|13232.4|13352.42|13232.42|13351.72|13231.72|8
1651817110000|2022-05-06 06:05:10|13352.61|13232.61|13353.07|13233.07|13353.12|13233.12|13352.58|13232.58|8
1651817120000|2022-05-06 06:05:20|13353.08|13233.08|13353.46|13233.46|13353.56|13233.56|13353.08|13233.08|10
1651817130000|2022-05-06 06:05:30|13353.09|13233.09|13352.36|13232.36|13353.09|13233.09|13352.02|13232.02|10
1651817140000|2022-05-06 06:05:40|13352.8|13232.8|13354.74|13234.74|13354.74|13234.74|13352.8|13232.8|10
1651817150000|2022-05-06 06:05:50|13354.86|13234.86|13356.57|13236.57|13356.57|13236.57|13354.86|13234.86|10
1651817160000|2022-05-06 06:06:00|13356.71|13236.71|13357.23|13237.23|13357.23|13237.23|13356.71|13236.71|9
1651817170000|2022-05-06 06:06:10|13357.17|13237.17|13356.83|13236.83|13357.17|13237.17|13356.83|13236.83|8
1651817180000|2022-05-06 06:06:20|13356.82|13236.82|13357.16|13237.16|13357.16|13237.16|13356.82|13236.82|6
1651817190000|2022-05-06 06:06:30|13357.04|13237.04|13356.09|13236.09|13357.13|13237.13|13355.99|13235.99|9
1651817200000|2022-05-06 06:06:40|13356.17|13236.17|13356.49|13236.49|13356.49|13236.49|13356.12|13236.12|9
1651817210000|2022-05-06 06:06:50|13356.59|13236.59|13359.21|13239.21|13360.02|13240.02|13356.59|13236.59|10
1651817220000|2022-05-06 06:07:00|13359.34|13239.34|13360.38|13240.38|13360.69|13240.69|13359.34|13239.34|9
1651817230000|2022-05-06 06:07:10|13360.31|13240.31|13360.55|13240.55|13360.72|13240.72|13360.31|13240.31|8
1651817240000|2022-05-06 06:07:20|13361.35|13241.35|13362.95|13242.95|13362.95|13242.95|13361.17|13241.17|10
1651817250000|2022-05-06 06:07:30|13363.2|13243.2|13364.45|13244.45|13364.45|13244.45|13363.2|13243.2|10
1651817260000|2022-05-06 06:07:40|13364.55|13244.55|13364.58|13244.58|13364.9|13244.9|13364.46|13244.46|10
1651817270000|2022-05-06 06:07:50|13364.39|13244.39|13364.85|13244.85|13364.85|13244.85|13364.33|13244.33|9
1651817280000|2022-05-06 06:08:00|13364.79|13244.79|13363.12|13243.12|13364.8|13244.8|13363.12|13243.12|9
1651817290000|2022-05-06 06:08:10|13361.95|13241.95|13360.13|13240.13|13361.95|13241.95|13359.78|13239.78|10
1651817300000|2022-05-06 06:08:20|13360.34|13240.34|13359.91|13239.91|13360.34|13240.34|13359.88|13239.88|10
1651817310000|2022-05-06 06:08:30|13359.71|13239.71|13358.69|13238.69|13359.82|13239.82|13358.69|13238.69|10
1651817320000|2022-05-06 06:08:40|13358.1|13238.1|13355.88|13235.88|13358.1|13238.1|13355.88|13235.88|10
1651817330000|2022-05-06 06:08:50|13355.89|13235.89|13354.2|13234.2|13355.89|13235.89|13354.2|13234.2|9
1651817340000|2022-05-06 06:09:00|13354.07|13234.07|13352.19|13232.19|13354.07|13234.07|13352.19|13232.19|10
1651817350000|2022-05-06 06:09:10|13351.3|13231.3|13348.44|13228.44|13351.3|13231.3|13348.44|13228.44|10
1651817360000|2022-05-06 06:09:20|13348.41|13228.41|13347.88|13227.88|13348.41|13228.41|13347.35|13227.35|9
1651817370000|2022-05-06 06:09:30|13348.09|13228.09|13348.15|13228.15|13348.15|13228.15|13346.93|13226.93|9
1651817380000|2022-05-06 06:09:40|13348.03|13228.03|13348.2|13228.2|13348.36|13228.36|13348.03|13228.03|8
1651817390000|2022-05-06 06:09:50|13348.21|13228.21|13348.32|13228.32|13348.38|13228.38|13348.21|13228.21|9
1651817400000|2022-05-06 06:10:00|13348.31|13228.31|13349.24|13229.24|13349.25|13229.25|13348.31|13228.31|10
1651817410000|2022-05-06 06:10:10|13349.33|13229.33|13349.81|13229.81|13349.81|13229.81|13349.33|13229.33|9
1651817420000|2022-05-06 06:10:20|13349.82|13229.82|13350.59|13230.59|13350.81|13230.81|13349.73|13229.73|10
1651817430000|2022-05-06 06:10:30|13350.68|13230.68|13351.34|13231.34|13351.34|13231.34|13350.65|13230.65|8
1651817440000|2022-05-06 06:10:40|13351.37|13231.37|13351.07|13231.07|13351.39|13231.39|13350.9|13230.9|9
1651817450000|2022-05-06 06:10:50|13351.08|13231.08|13350.96|13230.96|13351.12|13231.12|13350.91|13230.91|7
1651817460000|2022-05-06 06:11:00|13350.9|13230.9|13350.98|13230.98|13351|13231|13350.84|13230.84|5
1651817470000|2022-05-06 06:11:10|13350.99|13230.99|13350.93|13230.93|13351.15|13231.15|13350.93|13230.93|6
1651817480000|2022-05-06 06:11:20|13350.88|13230.88|13350.97|13230.97|13351.01|13231.01|13350.88|13230.88|7
1651817490000|2022-05-06 06:11:30|13350.58|13230.58|13350.66|13230.66|13350.7|13230.7|13350.58|13230.58|6
1651817500000|2022-05-06 06:11:40|13350.85|13230.85|13349.44|13229.44|13351.08|13231.08|13349.39|13229.39|10
1651817510000|2022-05-06 06:11:50|13349.45|13229.45|13349.15|13229.15|13349.54|13229.54|13348.37|13228.37|10
1651817520000|2022-05-06 06:12:00|13349.14|13229.14|13349.69|13229.69|13349.69|13229.69|13349.08|13229.08|7
1651817530000|2022-05-06 06:12:10|13349.32|13229.32|13346.46|13226.46|13349.48|13229.48|13346.46|13226.46|10
1651817540000|2022-05-06 06:12:20|13346.04|13226.04|13341.74|13221.74|13346.04|13226.04|13341.74|13221.74|10
1651817550000|2022-05-06 06:12:30|13341.5|13221.5|13341.55|13221.55|13341.55|13221.55|13340.97|13220.97|9
1651817560000|2022-05-06 06:12:40|13340.91|13220.91|13340.46|13220.46|13340.98|13220.98|13340.46|13220.46|7
1651817570000|2022-05-06 06:12:50|13340.43|13220.43|13338.08|13218.08|13340.43|13220.43|13338.08|13218.08|8
1651817580000|2022-05-06 06:13:00|13337.91|13217.91|13336.71|13216.71|13337.91|13217.91|13336.63|13216.63|9
1651817590000|2022-05-06 06:13:10|13336.42|13216.42|13334.31|13214.31|13336.42|13216.42|13334.31|13214.31|9
1651817600000|2022-05-06 06:13:20|13334.38|13214.38|13334.36|13214.36|13334.38|13214.38|13333.74|13213.74|9
1651817610000|2022-05-06 06:13:30|13334.24|13214.24|13334.51|13214.51|13334.51|13214.51|13333.66|13213.66|10
1651817620000|2022-05-06 06:13:40|13334.6|13214.6|13334.94|13214.94|13334.94|13214.94|13334.46|13214.46|9
1651817630000|2022-05-06 06:13:50|13334.96|13214.96|13335.13|13215.13|13335.17|13215.17|13334.86|13214.86|9
1651817640000|2022-05-06 06:14:00|13335.12|13215.12|13335.3|13215.3|13335.3|13215.3|13334.79|13214.79|8
1651817650000|2022-05-06 06:14:10|13335.91|13215.91|13336.73|13216.73|13336.76|13216.76|13335.91|13215.91|10
1651817660000|2022-05-06 06:14:20|13336.69|13216.69|13336.44|13216.44|13336.86|13216.86|13336.25|13216.25|9
1651817670000|2022-05-06 06:14:30|13336.48|13216.48|13336.45|13216.45|13336.49|13216.49|13336.26|13216.26|8
1651817680000|2022-05-06 06:14:40|13336.37|13216.37|13336.78|13216.78|13336.86|13216.86|13336.25|13216.25|7
1651817690000|2022-05-06 06:14:50|13336.65|13216.65|13335.67|13215.67|13336.65|13216.65|13335.67|13215.67|8
1651817700000|2022-05-06 06:15:00|13335.09|13215.09|13333.2|13213.2|13335.09|13215.09|13333.2|13213.2|9
1651817710000|2022-05-06 06:15:10|13332.99|13212.99|13331.98|13211.98|13332.99|13212.99|13331.98|13211.98|9
1651817720000|2022-05-06 06:15:20|13331.65|13211.65|13330.4|13210.4|13331.65|13211.65|13330.4|13210.4|8
1651817730000|2022-05-06 06:15:30|13330.28|13210.28|13327.26|13207.26|13330.28|13210.28|13327.26|13207.26|10
1651817740000|2022-05-06 06:15:40|13326.93|13206.93|13325.53|13205.53|13326.93|13206.93|13325.53|13205.53|9
1651817750000|2022-05-06 06:15:50|13325.46|13205.46|13324.32|13204.32|13325.5|13205.5|13324.02|13204.02|8
1651817760000|2022-05-06 06:16:00|13324.27|13204.27|13323.91|13203.91|13324.43|13204.43|13323.91|13203.91|7
1651817770000|2022-05-06 06:16:10|13323.97|13203.97|13324.58|13204.58|13324.58|13204.58|13323.81|13203.81|10
1651817780000|2022-05-06 06:16:20|13324.61|13204.61|13324.33|13204.33|13324.7|13204.7|13324.33|13204.33|8
1651817790000|2022-05-06 06:16:30|13324.24|13204.24|13322.82|13202.82|13324.24|13204.24|13322.76|13202.76|10
1651817800000|2022-05-06 06:16:40|13322.64|13202.64|13321.3|13201.3|13322.64|13202.64|13321.3|13201.3|9
1651817810000|2022-05-06 06:16:50|13321.19|13201.19|13320.61|13200.61|13321.19|13201.19|13320.61|13200.61|9
1651817820000|2022-05-06 06:17:00|13320.6|13200.6|13319.13|13199.13|13320.6|13200.6|13319.13|13199.13|9
1651817830000|2022-05-06 06:17:10|13318.95|13198.95|13316.59|13196.59|13318.95|13198.95|13316.59|13196.59|10
1651817840000|2022-05-06 06:17:20|13316.25|13196.25|13313.95|13193.95|13316.25|13196.25|13313.78|13193.78|10
1651817850000|2022-05-06 06:17:30|13314.07|13194.07|13315.18|13195.18|13315.31|13195.31|13314.07|13194.07|9
1651817860000|2022-05-06 06:17:40|13315.51|13195.51|13314.77|13194.77|13315.51|13195.51|13314.77|13194.77|10
1651817870000|2022-05-06 06:17:50|13314.72|13194.72|13314.06|13194.06|13314.72|13194.72|13314.06|13194.06|10
1651817880000|2022-05-06 06:18:00|13314.07|13194.07|13314.1|13194.1|13314.33|13194.33|13313.84|13193.84|10
1651817890000|2022-05-06 06:18:10|13313.93|13193.93|13313.76|13193.76|13313.93|13193.93|13313.65|13193.65|9
1651817900000|2022-05-06 06:18:20|13313.57|13193.57|13315.15|13195.15|13315.15|13195.15|13313.38|13193.38|10
1651817910000|2022-05-06 06:18:30|13315.6|13195.6|13316.57|13196.57|13316.57|13196.57|13315.6|13195.6|10
1651817920000|2022-05-06 06:18:40|13316.62|13196.62|13316.77|13196.77|13316.99|13196.99|13316.62|13196.62|9
1651817930000|2022-05-06 06:18:50|13316.9|13196.9|13316.7|13196.7|13317.18|13197.18|13316.69|13196.69|7
1651817940000|2022-05-06 06:19:00|13316.68|13196.68|13316.75|13196.75|13316.75|13196.75|13316.66|13196.66|8
1651817950000|2022-05-06 06:19:10|13316.79|13196.79|13315.98|13195.98|13316.98|13196.98|13315.98|13195.98|10
1651817960000|2022-05-06 06:19:20|13316.08|13196.08|13316.46|13196.46|13316.46|13196.46|13315.91|13195.91|6
1651817970000|2022-05-06 06:19:30|13316.51|13196.51|13317.32|13197.32|13317.32|13197.32|13316.51|13196.51|8
1651817980000|2022-05-06 06:19:40|13317.4|13197.4|13317.73|13197.73|13317.81|13197.81|13317.4|13197.4|10
1651817990000|2022-05-06 06:19:50|13317.98|13197.98|13318.32|13198.32|13318.32|13198.32|13317.79|13197.79|9
1651818000000|2022-05-06 06:20:00|13318.22|13198.22|13319.42|13199.42|13319.42|13199.42|13318.22|13198.22|10
1651818010000|2022-05-06 06:20:10|13319.53|13199.53|13320.66|13200.66|13320.87|13200.87|13319.53|13199.53|10
1651818020000|2022-05-06 06:20:20|13320.91|13200.91|13320.63|13200.63|13320.95|13200.95|13320.63|13200.63|9
1651818030000|2022-05-06 06:20:30|13320.66|13200.66|13320.39|13200.39|13320.66|13200.66|13320.39|13200.39|8
1651818040000|2022-05-06 06:20:40|13320.51|13200.51|13321.91|13201.91|13321.96|13201.96|13320.26|13200.26|9
1651818050000|2022-05-06 06:20:50|13322.03|13202.03|13322.3|13202.3|13322.98|13202.98|13322.03|13202.03|8
1651818060000|2022-05-06 06:21:00|13322.37|13202.37|13322.12|13202.12|13322.37|13202.37|13322.05|13202.05|8
1651818070000|2022-05-06 06:21:10|13321.95|13201.95|13321.8|13201.8|13322.16|13202.16|13321.8|13201.8|10
1651818080000|2022-05-06 06:21:20|13321.94|13201.94|13321.49|13201.49|13322.02|13202.02|13321.49|13201.49|7
1651818090000|2022-05-06 06:21:30|13321.45|13201.45|13321.41|13201.41|13321.45|13201.45|13321.37|13201.37|6
1651818100000|2022-05-06 06:21:40|13321.53|13201.53|13321.61|13201.61|13321.61|13201.61|13321.47|13201.47|7
1651818110000|2022-05-06 06:21:50|13321.83|13201.83|13323.42|13203.42|13323.42|13203.42|13321.83|13201.83|7
1651818120000|2022-05-06 06:22:00|13323.7|13203.7|13324.7|13204.7|13324.7|13204.7|13323.7|13203.7|10
1651818130000|2022-05-06 06:22:10|13324.74|13204.74|13324.8|13204.8|13325.08|13205.08|13324.74|13204.74|9
1651818140000|2022-05-06 06:22:20|13324.98|13204.98|13326.07|13206.07|13326.07|13206.07|13324.96|13204.96|8
1651818150000|2022-05-06 06:22:30|13327.1|13207.1|13330|13210|13330|13210|13327.1|13207.1|9
1651818160000|2022-05-06 06:22:40|13330.42|13210.42|13334.11|13214.11|13334.11|13214.11|13330.42|13210.42|10
1651818170000|2022-05-06 06:22:50|13334.17|13214.17|13334.76|13214.76|13334.85|13214.85|13334.17|13214.17|10
1651818180000|2022-05-06 06:23:00|13334.77|13214.77|13335.61|13215.61|13335.61|13215.61|13334.77|13214.77|10
1651818190000|2022-05-06 06:23:10|13335.69|13215.69|13336.61|13216.61|13336.7|13216.7|13335.69|13215.69|10
1651818200000|2022-05-06 06:23:20|13337.25|13217.25|13339.1|13219.1|13339.1|13219.1|13337.25|13217.25|10
1651818210000|2022-05-06 06:23:30|13339.55|13219.55|13339.64|13219.64|13339.75|13219.75|13338.97|13218.97|10
1651818220000|2022-05-06 06:23:40|13339.58|13219.58|13337.94|13217.94|13339.58|13219.58|13337.8|13217.8|10
1651818230000|2022-05-06 06:23:50|13337.41|13217.41|13335.07|13215.07|13337.41|13217.41|13335.07|13215.07|9
1651818240000|2022-05-06 06:24:00|13334.55|13214.55|13334.3|13214.3|13334.59|13214.59|13334.3|13214.3|10
1651818250000|2022-05-06 06:24:10|13334.08|13214.08|13334.35|13214.35|13334.54|13214.54|13334.08|13214.08|10
1651818260000|2022-05-06 06:24:20|13334.34|13214.34|13335.17|13215.17|13335.17|13215.17|13334.2|13214.2|9
1651818270000|2022-05-06 06:24:30|13335.23|13215.23|13337.46|13217.46|13337.47|13217.47|13335.23|13215.23|9
1651818280000|2022-05-06 06:24:40|13337.65|13217.65|13338.63|13218.63|13338.69|13218.69|13337.65|13217.65|9
1651818290000|2022-05-06 06:24:50|13338.78|13218.78|13339.46|13219.46|13339.56|13219.56|13338.71|13218.71|10
1651818300000|2022-05-06 06:25:00|13339.4|13219.4|13338.45|13218.45|13339.4|13219.4|13338.44|13218.44|10
1651818310000|2022-05-06 06:25:10|13338.46|13218.46|13338.87|13218.87|13338.87|13218.87|13338.37|13218.37|8
1651818320000|2022-05-06 06:25:20|13338.8|13218.8|13336.01|13216.01|13339.07|13219.07|13336.01|13216.01|9
1651818330000|2022-05-06 06:25:30|13335.91|13215.91|13332.54|13212.54|13335.91|13215.91|13332.54|13212.54|10
1651818340000|2022-05-06 06:25:40|13332.17|13212.17|13329.05|13209.05|13332.17|13212.17|13329.05|13209.05|10
1651818350000|2022-05-06 06:25:50|13329|13209|13328.1|13208.1|13329|13209|13327.89|13207.89|10
1651818360000|2022-05-06 06:26:00|13328.09|13208.09|13327.39|13207.39|13328.09|13208.09|13327.39|13207.39|8
1651818370000|2022-05-06 06:26:10|13327.32|13207.32|13327.24|13207.24|13327.32|13207.32|13327.16|13207.16|6
1651818380000|2022-05-06 06:26:20|13327.06|13207.06|13327.39|13207.39|13327.39|13207.39|13327|13207|7
1651818390000|2022-05-06 06:26:30|13327.15|13207.15|13326.43|13206.43|13327.16|13207.16|13326.43|13206.43|9
1651818400000|2022-05-06 06:26:40|13326.41|13206.41|13326.03|13206.03|13326.53|13206.53|13326.03|13206.03|9
1651818410000|2022-05-06 06:26:50|13325.97|13205.97|13325.92|13205.92|13326.09|13206.09|13325.78|13205.78|10
1651818420000|2022-05-06 06:27:00|13325.88|13205.88|13325.95|13205.95|13325.95|13205.95|13325.82|13205.82|9
1651818430000|2022-05-06 06:27:10|13325.9|13205.9|13326.19|13206.19|13326.2|13206.2|13325.76|13205.76|10
1651818440000|2022-05-06 06:27:20|13325.55|13205.55|13325.33|13205.33|13325.55|13205.55|13325.33|13205.33|10
1651818450000|2022-05-06 06:27:30|13325.28|13205.28|13323.98|13203.98|13325.37|13205.37|13323.98|13203.98|9
1651818460000|2022-05-06 06:27:40|13322.9|13202.9|13321.59|13201.59|13322.97|13202.97|13321.59|13201.59|10
1651818470000|2022-05-06 06:27:50|13321.48|13201.48|13320.35|13200.35|13321.48|13201.48|13320.35|13200.35|9
1651818480000|2022-05-06 06:28:00|13320.33|13200.33|13319.04|13199.04|13320.33|13200.33|13319.04|13199.04|6
1651818490000|2022-05-06 06:28:10|13319.06|13199.06|13319.02|13199.02|13319.06|13199.06|13318.27|13198.27|10
1651818500000|2022-05-06 06:28:20|13318.98|13198.98|13319.08|13199.08|13319.24|13199.24|13318.98|13198.98|8
1651818510000|2022-05-06 06:28:30|13319.04|13199.04|13319.42|13199.42|13319.42|13199.42|13319.04|13199.04|4
1651818520000|2022-05-06 06:28:40|13319.67|13199.67|13319.56|13199.56|13319.85|13199.85|13319.56|13199.56|10
1651818530000|2022-05-06 06:28:50|13319.57|13199.57|13319.05|13199.05|13319.69|13199.69|13319|13199|7
1651818540000|2022-05-06 06:29:00|13319.04|13199.04|13319.08|13199.08|13319.08|13199.08|13318.94|13198.94|5
1651818550000|2022-05-06 06:29:10|13319.07|13199.07|13316.71|13196.71|13319.07|13199.07|13316.61|13196.61|9
1651818560000|2022-05-06 06:29:20|13316.62|13196.62|13312.82|13192.82|13316.62|13196.62|13312.82|13192.82|10
1651818570000|2022-05-06 06:29:30|13312.85|13192.85|13309.11|13189.11|13312.85|13192.85|13309.11|13189.11|9
1651818580000|2022-05-06 06:29:40|13309.18|13189.18|13307.77|13187.77|13309.18|13189.18|13307.68|13187.68|10
1651818590000|2022-05-06 06:29:50|13307.75|13187.75|13307.73|13187.73|13307.97|13187.97|13307.13|13187.13|9
1651818600000|2022-05-06 06:30:00|13307.84|13187.84|13307.48|13187.48|13308.16|13188.16|13307.48|13187.48|9
1651818610000|2022-05-06 06:30:10|13307.53|13187.53|13307.42|13187.42|13307.69|13187.69|13307.31|13187.31|9
1651818620000|2022-05-06 06:30:20|13307.51|13187.51|13306.06|13186.06|13307.51|13187.51|13306.06|13186.06|10
1651818630000|2022-05-06 06:30:30|13306.2|13186.2|13304.63|13184.63|13306.2|13186.2|13304.63|13184.63|10
1651818640000|2022-05-06 06:30:40|13304.14|13184.14|13303.84|13183.84|13304.14|13184.14|13303.43|13183.43|10
1651818650000|2022-05-06 06:30:50|13303.71|13183.71|13303.54|13183.54|13303.78|13183.78|13303.3|13183.3|10
1651818660000|2022-05-06 06:31:00|13303.7|13183.7|13303.54|13183.54|13303.7|13183.7|13303.2|13183.2|10
1651818670000|2022-05-06 06:31:10|13303.61|13183.61|13303.42|13183.42|13303.67|13183.67|13303.2|13183.2|10
1651818680000|2022-05-06 06:31:20|13303.11|13183.11|13302.7|13182.7|13303.16|13183.16|13302.69|13182.69|10
1651818690000|2022-05-06 06:31:30|13302.8|13182.8|13303.4|13183.4|13303.7|13183.7|13302.79|13182.79|9
1651818700000|2022-05-06 06:31:40|13303.76|13183.76|13303.11|13183.11|13303.76|13183.76|13303.06|13183.06|9
1651818710000|2022-05-06 06:31:50|13303.14|13183.14|13304.15|13184.15|13304.15|13184.15|13303.14|13183.14|7
1651818720000|2022-05-06 06:32:00|13304.13|13184.13|13304.43|13184.43|13304.71|13184.71|13303.99|13183.99|9
1651818730000|2022-05-06 06:32:10|13304.42|13184.42|13304.36|13184.36|13304.44|13184.44|13304.29|13184.29|7
1651818740000|2022-05-06 06:32:20|13304.9|13184.9|13304.93|13184.93|13304.93|13184.93|13304.76|13184.76|5
1651818750000|2022-05-06 06:32:30|13305.08|13185.08|13305.46|13185.46|13305.46|13185.46|13305.08|13185.08|7
1651818760000|2022-05-06 06:32:40|13305.63|13185.63|13305.15|13185.15|13305.63|13185.63|13304.9|13184.9|8
1651818770000|2022-05-06 06:32:50|13305.23|13185.23|13304.97|13184.97|13305.38|13185.38|13304.92|13184.92|10
1651818780000|2022-05-06 06:33:00|13304.95|13184.95|13305.22|13185.22|13305.36|13185.36|13304.74|13184.74|10
1651818790000|2022-05-06 06:33:10|13305.18|13185.18|13306.41|13186.41|13306.41|13186.41|13305.14|13185.14|9
1651818800000|2022-05-06 06:33:20|13306.4|13186.4|13306.62|13186.62|13306.63|13186.63|13306.4|13186.4|9
1651818810000|2022-05-06 06:33:30|13306.61|13186.61|13306.63|13186.63|13306.8|13186.8|13306.43|13186.43|10
1651818820000|2022-05-06 06:33:40|13306.34|13186.34|13305.78|13185.78|13306.34|13186.34|13305.72|13185.72|8
1651818830000|2022-05-06 06:33:50|13305.84|13185.84|13306.07|13186.07|13306.07|13186.07|13305.84|13185.84|8
1651818840000|2022-05-06 06:34:00|13306.06|13186.06|13306.02|13186.02|13306.13|13186.13|13306|13186|8
1651818850000|2022-05-06 06:34:10|13306.11|13186.11|13306.59|13186.59|13306.59|13186.59|13306.11|13186.11|9
1651818860000|2022-05-06 06:34:20|13306.6|13186.6|13306.79|13186.79|13306.79|13186.79|13306.6|13186.6|7
1651818870000|2022-05-06 06:34:30|13306.89|13186.89|13307.29|13187.29|13307.29|13187.29|13306.85|13186.85|8
1651818880000|2022-05-06 06:34:40|13307.37|13187.37|13308.35|13188.35|13308.35|13188.35|13307.34|13187.34|7
1651818890000|2022-05-06 06:34:50|13308.45|13188.45|13309.46|13189.46|13309.46|13189.46|13308.45|13188.45|9
1651818900000|2022-05-06 06:35:00|13309.43|13189.43|13310.92|13190.92|13310.92|13190.92|13309.43|13189.43|10
1651818910000|2022-05-06 06:35:10|13311.05|13191.05|13310.27|13190.27|13311.1|13191.1|13310.16|13190.16|10
1651818920000|2022-05-06 06:35:20|13310.23|13190.23|13310.06|13190.06|13310.33|13190.33|13310.06|13190.06|9
1651818930000|2022-05-06 06:35:30|13310.15|13190.15|13310.8|13190.8|13310.8|13190.8|13310.15|13190.15|8
1651818940000|2022-05-06 06:35:40|13310.83|13190.83|13310.39|13190.39|13310.94|13190.94|13310.39|13190.39|10
1651818950000|2022-05-06 06:35:50|13310.41|13190.41|13310.14|13190.14|13310.41|13190.41|13309.78|13189.78|9
1651818960000|2022-05-06 06:36:00|13310.07|13190.07|13310.25|13190.25|13310.25|13190.25|13309.22|13189.22|9
1651818970000|2022-05-06 06:36:10|13310.47|13190.47|13310.14|13190.14|13310.5|13190.5|13309.98|13189.98|9
1651818980000|2022-05-06 06:36:20|13310.09|13190.09|13309.6|13189.6|13310.1|13190.1|13309.38|13189.38|10
1651818990000|2022-05-06 06:36:30|13309.35|13189.35|13308.82|13188.82|13309.35|13189.35|13308.57|13188.57|9
1651819000000|2022-05-06 06:36:40|13308.76|13188.76|13309.76|13189.76|13309.76|13189.76|13308.76|13188.76|10
1651819010000|2022-05-06 06:36:50|13309.98|13189.98|13310.85|13190.85|13310.85|13190.85|13309.98|13189.98|10
1651819020000|2022-05-06 06:37:00|13310.86|13190.86|13312.01|13192.01|13312.01|13192.01|13310.47|13190.47|10
1651819030000|2022-05-06 06:37:10|13312.05|13192.05|13317.26|13197.26|13317.26|13197.26|13312.05|13192.05|10
1651819040000|2022-05-06 06:37:20|13317.53|13197.53|13321.18|13201.18|13321.18|13201.18|13317.53|13197.53|10
1651819050000|2022-05-06 06:37:30|13321.26|13201.26|13322.95|13202.95|13322.95|13202.95|13321.26|13201.26|9
1651819060000|2022-05-06 06:37:40|13322.8|13202.8|13322.11|13202.11|13322.92|13202.92|13322.11|13202.11|10
1651819070000|2022-05-06 06:37:50|13321.45|13201.45|13321.83|13201.83|13322.13|13202.13|13321.45|13201.45|10
1651819080000|2022-05-06 06:38:00|13321.77|13201.77|13322.27|13202.27|13322.27|13202.27|13321.77|13201.77|7
1651819090000|2022-05-06 06:38:10|13322.31|13202.31|13322.25|13202.25|13322.77|13202.77|13322.25|13202.25|8
1651819100000|2022-05-06 06:38:20|13322.23|13202.23|13321.57|13201.57|13322.41|13202.41|13321.5|13201.5|9
1651819110000|2022-05-06 06:38:30|13321.78|13201.78|13322.32|13202.32|13322.33|13202.33|13321.78|13201.78|10
1651819120000|2022-05-06 06:38:40|13322.34|13202.34|13322.57|13202.57|13322.57|13202.57|13322.34|13202.34|6
1651819130000|2022-05-06 06:38:50|13322.86|13202.86|13323.46|13203.46|13323.46|13203.46|13322.86|13202.86|10
1651819140000|2022-05-06 06:39:00|13323.32|13203.32|13324.26|13204.26|13324.26|13204.26|13323.23|13203.23|9
1651819150000|2022-05-06 06:39:10|13324.14|13204.14|13324.29|13204.29|13324.29|13204.29|13324.14|13204.14|8
1651819160000|2022-05-06 06:39:20|13325.96|13205.96|13327.24|13207.24|13327.24|13207.24|13325.96|13205.96|8
1651819170000|2022-05-06 06:39:30|13327.11|13207.11|13327.38|13207.38|13327.45|13207.45|13326.89|13206.89|10
1651819180000|2022-05-06 06:39:40|13327.27|13207.27|13325.79|13205.79|13327.28|13207.28|13325.79|13205.79|9
1651819190000|2022-05-06 06:39:50|13325.26|13205.26|13324.43|13204.43|13325.31|13205.31|13324.33|13204.33|8
1651819200000|2022-05-06 06:40:00|13324.31|13204.31|13324.6|13204.6|13324.74|13204.74|13324.31|13204.31|9
1651819210000|2022-05-06 06:40:10|13324.61|13204.61|13324.65|13204.65|13324.7|13204.7|13324.57|13204.57|6
1651819220000|2022-05-06 06:40:20|13324.72|13204.72|13325|13205|13325.15|13205.15|13324.71|13204.71|7
1651819230000|2022-05-06 06:40:30|13324.99|13204.99|13325.15|13205.15|13325.21|13205.21|13324.99|13204.99|9
1651819240000|2022-05-06 06:40:40|13325.24|13205.24|13325.25|13205.25|13325.29|13205.29|13325.24|13205.24|4
1651819250000|2022-05-06 06:40:50|13325.69|13205.69|13325.85|13205.85|13326.01|13206.01|13325.69|13205.69|7
1651819260000|2022-05-06 06:41:00|13325.91|13205.91|13324.98|13204.98|13325.91|13205.91|13324.86|13204.86|8
1651819270000|2022-05-06 06:41:10|13324.75|13204.75|13324.4|13204.4|13324.75|13204.75|13324.39|13204.39|7
1651819280000|2022-05-06 06:41:20|13324.28|13204.28|13324.16|13204.16|13324.32|13204.32|13324.16|13204.16|8
1651819290000|2022-05-06 06:41:30|13324.2|13204.2|13324.76|13204.76|13324.79|13204.79|13324.2|13204.2|10
1651819300000|2022-05-06 06:41:40|13324.88|13204.88|13325.24|13205.24|13325.24|13205.24|13324.88|13204.88|9
1651819310000|2022-05-06 06:41:50|13325.28|13205.28|13325.32|13205.32|13325.41|13205.41|13325.24|13205.24|10
1651819320000|2022-05-06 06:42:00|13325.3|13205.3|13325.02|13205.02|13325.45|13205.45|13325.02|13205.02|10
1651819330000|2022-05-06 06:42:10|13324.52|13204.52|13323.53|13203.53|13324.52|13204.52|13323.49|13203.49|10
1651819340000|2022-05-06 06:42:20|13323.43|13203.43|13319.5|13199.5|13323.43|13203.43|13319.5|13199.5|10
1651819350000|2022-05-06 06:42:30|13319.74|13199.74|13315.3|13195.3|13319.74|13199.74|13315.3|13195.3|10
1651819360000|2022-05-06 06:42:40|13315.36|13195.36|13313.56|13193.56|13315.36|13195.36|13313.56|13193.56|8
1651819370000|2022-05-06 06:42:50|13312.4|13192.4|13310.57|13190.57|13312.4|13192.4|13310.53|13190.53|9
1651819380000|2022-05-06 06:43:00|13310.22|13190.22|13309.26|13189.26|13310.22|13190.22|13308.54|13188.54|9
1651819390000|2022-05-06 06:43:10|13309.44|13189.44|13310.35|13190.35|13310.41|13190.41|13309.37|13189.37|9
1651819400000|2022-05-06 06:43:20|13310.46|13190.46|13311.46|13191.46|13311.46|13191.46|13310.4|13190.4|8
1651819410000|2022-05-06 06:43:30|13311.44|13191.44|13311.55|13191.55|13311.69|13191.69|13311.42|13191.42|9
1651819420000|2022-05-06 06:43:40|13311.38|13191.38|13312.34|13192.34|13312.52|13192.52|13311.38|13191.38|8
1651819430000|2022-05-06 06:43:50|13312.31|13192.31|13311.76|13191.76|13312.31|13192.31|13311.76|13191.76|5
1651819440000|2022-05-06 06:44:00|13311.35|13191.35|13312.54|13192.54|13312.54|13192.54|13311.2|13191.2|9
1651819450000|2022-05-06 06:44:10|13312.53|13192.53|13312.31|13192.31|13312.53|13192.53|13312.15|13192.15|8
1651819460000|2022-05-06 06:44:20|13312.28|13192.28|13312.86|13192.86|13313.14|13193.14|13312.24|13192.24|7
1651819470000|2022-05-06 06:44:30|13313.04|13193.04|13311.75|13191.75|13313.14|13193.14|13311.75|13191.75|6
1651819480000|2022-05-06 06:44:40|13311.51|13191.51|13310.77|13190.77|13311.51|13191.51|13310.67|13190.67|9
1651819490000|2022-05-06 06:44:50|13310.75|13190.75|13310.67|13190.67|13310.75|13190.75|13310.59|13190.59|6
1651819500000|2022-05-06 06:45:00|13310.86|13190.86|13310.86|13190.86|13310.99|13190.99|13310.37|13190.37|8
1651819510000|2022-05-06 06:45:10|13310.8|13190.8|13310.93|13190.93|13310.99|13190.99|13310.8|13190.8|6
1651819520000|2022-05-06 06:45:20|13310.87|13190.87|13310.91|13190.91|13310.96|13190.96|13310.87|13190.87|7
1651819530000|2022-05-06 06:45:30|13310.86|13190.86|13310.75|13190.75|13310.86|13190.86|13310.7|13190.7|6
1651819540000|2022-05-06 06:45:40|13310.78|13190.78|13312.41|13192.41|13312.41|13192.41|13310.78|13190.78|9
1651819550000|2022-05-06 06:45:50|13312.33|13192.33|13314.14|13194.14|13314.24|13194.24|13312.33|13192.33|10
1651819560000|2022-05-06 06:46:00|13314.12|13194.12|13313.78|13193.78|13314.26|13194.26|13313.55|13193.55|9
1651819570000|2022-05-06 06:46:10|13313.74|13193.74|13313.84|13193.84|13313.84|13193.84|13313.65|13193.65|9
1651819580000|2022-05-06 06:46:20|13313.71|13193.71|13313.86|13193.86|13313.97|13193.97|13313.71|13193.71|7
1651819590000|2022-05-06 06:46:30|13313.84|13193.84|13313.38|13193.38|13313.88|13193.88|13313.38|13193.38|9
1651819600000|2022-05-06 06:46:40|13313.37|13193.37|13312.61|13192.61|13313.37|13193.37|13312.6|13192.6|6
1651819610000|2022-05-06 06:46:50|13312.62|13192.62|13312.8|13192.8|13313.46|13193.46|13312.62|13192.62|8
1651819620000|2022-05-06 06:47:00|13313.13|13193.13|13313.82|13193.82|13313.82|13193.82|13313.13|13193.13|7
1651819630000|2022-05-06 06:47:10|13313.77|13193.77|13313.12|13193.12|13313.95|13193.95|13313.09|13193.09|9
1651819640000|2022-05-06 06:47:20|13313.09|13193.09|13313.09|13193.09|13313.09|13193.09|13312.86|13192.86|8
1651819650000|2022-05-06 06:47:30|13313.21|13193.21|13314.34|13194.34|13314.38|13194.38|13313.21|13193.21|10
1651819660000|2022-05-06 06:47:40|13314.17|13194.17|13313.73|13193.73|13314.17|13194.17|13313.48|13193.48|10
1651819670000|2022-05-06 06:47:50|13313.53|13193.53|13313.95|13193.95|13313.95|13193.95|13313.3|13193.3|10
1651819680000|2022-05-06 06:48:00|13313.87|13193.87|13313.48|13193.48|13313.87|13193.87|13313.41|13193.41|7
1651819690000|2022-05-06 06:48:10|13313.31|13193.31|13312.77|13192.77|13313.32|13193.32|13312.77|13192.77|8
1651819700000|2022-05-06 06:48:20|13312.87|13192.87|13312.3|13192.3|13312.87|13192.87|13312.3|13192.3|7
1651819710000|2022-05-06 06:48:30|13312.25|13192.25|13311.99|13191.99|13312.28|13192.28|13311.99|13191.99|4
1651819720000|2022-05-06 06:48:40|13311.91|13191.91|13311.21|13191.21|13311.99|13191.99|13311.21|13191.21|8
1651819730000|2022-05-06 06:48:50|13311.71|13191.71|13312.95|13192.95|13312.95|13192.95|13311.71|13191.71|10
1651819740000|2022-05-06 06:49:00|13313.01|13193.01|13313.28|13193.28|13313.4|13193.4|13313.01|13193.01|6
1651819750000|2022-05-06 06:49:10|13313.23|13193.23|13313.52|13193.52|13313.54|13193.54|13313.23|13193.23|9
1651819760000|2022-05-06 06:49:20|13313.49|13193.49|13313.94|13193.94|13314.42|13194.42|13313.48|13193.48|10
1651819770000|2022-05-06 06:49:30|13313.83|13193.83|13313.22|13193.22|13313.83|13193.83|13313.22|13193.22|9
1651819780000|2022-05-06 06:49:40|13313.19|13193.19|13311.41|13191.41|13313.2|13193.2|13311.41|13191.41|10
1651819790000|2022-05-06 06:49:50|13311.14|13191.14|13307.02|13187.02|13311.14|13191.14|13307.02|13187.02|9
1651819800000|2022-05-06 06:50:00|13306.51|13186.51|13304.58|13184.58|13306.51|13186.51|13304.58|13184.58|10
1651819810000|2022-05-06 06:50:10|13304.54|13184.54|13304.8|13184.8|13305|13185|13304.54|13184.54|10
1651819820000|2022-05-06 06:50:20|13304.72|13184.72|13303.94|13183.94|13304.72|13184.72|13303.94|13183.94|10
1651819830000|2022-05-06 06:50:30|13303.96|13183.96|13303.62|13183.62|13304|13184|13303.48|13183.48|9
1651819840000|2022-05-06 06:50:40|13303.66|13183.66|13303.69|13183.69|13303.79|13183.79|13303.57|13183.57|8
1651819850000|2022-05-06 06:50:50|13303.72|13183.72|13301.72|13181.72|13303.72|13183.72|13301.72|13181.72|9
1651819860000|2022-05-06 06:51:00|13301.27|13181.27|13299.87|13179.87|13301.27|13181.27|13299.78|13179.78|10
1651819870000|2022-05-06 06:51:10|13299.88|13179.88|13298.95|13178.95|13299.88|13179.88|13298.95|13178.95|10
1651819880000|2022-05-06 06:51:20|13299.37|13179.37|13298.63|13178.63|13299.37|13179.37|13298.48|13178.48|10
1651819890000|2022-05-06 06:51:30|13298.52|13178.52|13298.71|13178.71|13298.71|13178.71|13298.46|13178.46|10
1651819900000|2022-05-06 06:51:40|13298.63|13178.63|13298.96|13178.96|13299.04|13179.04|13298.59|13178.59|8
1651819910000|2022-05-06 06:51:50|13298.95|13178.95|13298.46|13178.46|13298.96|13178.96|13298.46|13178.46|3
1651819920000|2022-05-06 06:52:00|13298.54|13178.54|13298.49|13178.49|13298.7|13178.7|13298.49|13178.49|10
1651819930000|2022-05-06 06:52:10|13298.57|13178.57|13298.22|13178.22|13298.73|13178.73|13298.22|13178.22|9
1651819940000|2022-05-06 06:52:20|13298.16|13178.16|13298.01|13178.01|13298.16|13178.16|13297.94|13177.94|9
1651819950000|2022-05-06 06:52:30|13298|13178|13298.09|13178.09|13298.24|13178.24|13298|13178|10
1651819960000|2022-05-06 06:52:40|13298.11|13178.11|13298.49|13178.49|13298.49|13178.49|13298.04|13178.04|6
1651819970000|2022-05-06 06:52:50|13298.15|13178.15|13297.98|13177.98|13298.54|13178.54|13297.98|13177.98|8
1651819980000|2022-05-06 06:53:00|13297.85|13177.85|13298.72|13178.72|13298.72|13178.72|13297.83|13177.83|10
1651819990000|2022-05-06 06:53:10|13298.78|13178.78|13299.1|13179.1|13299.29|13179.29|13298.78|13178.78|7
1651820000000|2022-05-06 06:53:20|13299.07|13179.07|13299.48|13179.48|13299.48|13179.48|13299.06|13179.06|6
1651820010000|2022-05-06 06:53:30|13299.54|13179.54|13299.34|13179.34|13299.54|13179.54|13299.27|13179.27|8
1651820020000|2022-05-06 06:53:40|13299.4|13179.4|13298.25|13178.25|13299.49|13179.49|13298.25|13178.25|10
1651820030000|2022-05-06 06:53:50|13298.15|13178.15|13298.42|13178.42|13298.44|13178.44|13297.87|13177.87|10
1651820040000|2022-05-06 06:54:00|13298.21|13178.21|13298.67|13178.67|13298.9|13178.9|13298.19|13178.19|10
1651820050000|2022-05-06 06:54:10|13298.68|13178.68|13298.27|13178.27|13298.76|13178.76|13298.24|13178.24|8
1651820060000|2022-05-06 06:54:20|13298.25|13178.25|13298.01|13178.01|13298.25|13178.25|13297.94|13177.94|8
1651820070000|2022-05-06 06:54:30|13298.08|13178.08|13297.82|13177.82|13298.08|13178.08|13297.82|13177.82|7
1651820080000|2022-05-06 06:54:40|13297.76|13177.76|13297.3|13177.3|13297.76|13177.76|13297.3|13177.3|9
1651820090000|2022-05-06 06:54:50|13297.35|13177.35|13294.21|13174.21|13297.35|13177.35|13294.21|13174.21|9
1651820100000|2022-05-06 06:55:00|13294.31|13174.31|13295.72|13175.72|13295.72|13175.72|13293.86|13173.86|10
1651820110000|2022-05-06 06:55:10|13295.59|13175.59|13297.44|13177.44|13297.44|13177.44|13295.38|13175.38|10
1651820120000|2022-05-06 06:55:20|13297.55|13177.55|13298.16|13178.16|13298.46|13178.46|13297.45|13177.45|10
1651820130000|2022-05-06 06:55:30|13298.41|13178.41|13298.89|13178.89|13298.93|13178.93|13298.41|13178.41|8
1651820140000|2022-05-06 06:55:40|13298.99|13178.99|13298.95|13178.95|13299.15|13179.15|13298.95|13178.95|9
1651820150000|2022-05-06 06:55:50|13298.91|13178.91|13299.09|13179.09|13299.11|13179.11|13298.79|13178.79|10
1651820160000|2022-05-06 06:56:00|13299.22|13179.22|13300.21|13180.21|13300.21|13180.21|13299.22|13179.22|10
1651820170000|2022-05-06 06:56:10|13299.92|13179.92|13300.76|13180.76|13300.76|13180.76|13299.92|13179.92|8
1651820180000|2022-05-06 06:56:20|13300.64|13180.64|13300.59|13180.59|13300.85|13180.85|13300.53|13180.53|8
1651820190000|2022-05-06 06:56:30|13300.69|13180.69|13300.23|13180.23|13300.85|13180.85|13300.23|13180.23|9
1651820200000|2022-05-06 06:56:40|13300.25|13180.25|13300.31|13180.31|13300.36|13180.36|13299.92|13179.92|10
1651820210000|2022-05-06 06:56:50|13300.12|13180.12|13300.91|13180.91|13301.11|13181.11|13300.04|13180.04|10
1651820220000|2022-05-06 06:57:00|13301.01|13181.01|13300.99|13180.99|13301.11|13181.11|13300.96|13180.96|8
1651820230000|2022-05-06 06:57:10|13300.86|13180.86|13300.61|13180.61|13300.95|13180.95|13300.61|13180.61|8
1651820240000|2022-05-06 06:57:20|13300.54|13180.54|13299.3|13179.3|13300.54|13180.54|13299.3|13179.3|8
1651820250000|2022-05-06 06:57:30|13299.28|13179.28|13299.46|13179.46|13299.46|13179.46|13299.06|13179.06|7
1651820260000|2022-05-06 06:57:40|13300.14|13180.14|13300.05|13180.05|13300.6|13180.6|13300|13180|10
1651820270000|2022-05-06 06:57:50|13300.23|13180.23|13301.83|13181.83|13301.83|13181.83|13300.01|13180.01|10
1651820280000|2022-05-06 06:58:00|13302.87|13182.87|13304.23|13184.23|13304.44|13184.44|13302.87|13182.87|9
1651820290000|2022-05-06 06:58:10|13304.28|13184.28|13304.32|13184.32|13304.88|13184.88|13304.28|13184.28|10
1651820300000|2022-05-06 06:58:20|13304.6|13184.6|13303.72|13183.72|13304.89|13184.89|13303.72|13183.72|9
1651820310000|2022-05-06 06:58:30|13303.99|13183.99|13303.93|13183.93|13303.99|13183.99|13303.71|13183.71|9
1651820320000|2022-05-06 06:58:40|13304.09|13184.09|13303.85|13183.85|13304.27|13184.27|13303.85|13183.85|10
1651820330000|2022-05-06 06:58:50|13303.88|13183.88|13304.44|13184.44|13304.44|13184.44|13303.79|13183.79|10
1651820340000|2022-05-06 06:59:00|13304.35|13184.35|13304.44|13184.44|13304.45|13184.45|13304.33|13184.33|8
1651820350000|2022-05-06 06:59:10|13304.35|13184.35|13303.82|13183.82|13304.35|13184.35|13303.77|13183.77|8
1651820360000|2022-05-06 06:59:20|13304.13|13184.13|13302.77|13182.77|13304.13|13184.13|13302.77|13182.77|8
1651820370000|2022-05-06 06:59:30|13302.65|13182.65|13302.02|13182.02|13302.65|13182.65|13302|13182|8
1651820380000|2022-05-06 06:59:40|13302.06|13182.06|13301.31|13181.31|13302.08|13182.08|13301.31|13181.31|9
1651820390000|2022-05-06 06:59:50|13301.42|13181.42|13301.86|13181.86|13301.86|13181.86|13301.42|13181.42|9
1651820400000|2022-05-06 07:00:00|13301.77|13181.77|13301.43|13181.43|13302.13|13182.13|13301.43|13181.43|10
1651820410000|2022-05-06 07:00:10|13301.69|13181.69|13301.35|13181.35|13301.98|13181.98|13301.24|13181.24|10
1651820420000|2022-05-06 07:00:20|13301.51|13181.51|13300.71|13180.71|13301.76|13181.76|13300.64|13180.64|10
1651820430000|2022-05-06 07:00:30|13300.69|13180.69|13301.99|13181.99|13301.99|13181.99|13300.68|13180.68|10
1651820440000|2022-05-06 07:00:40|13302.02|13182.02|13303.25|13183.25|13303.25|13183.25|13302.02|13182.02|10
1651820450000|2022-05-06 07:00:50|13302.39|13182.39|13302.87|13182.87|13303.05|13183.05|13302.13|13182.13|10
1651820460000|2022-05-06 07:01:00|13302.97|13182.97|13301.81|13181.81|13303.01|13183.01|13301.81|13181.81|10
1651820470000|2022-05-06 07:01:10|13301.45|13181.45|13300.51|13180.51|13301.6|13181.6|13300.51|13180.51|9
1651820480000|2022-05-06 07:01:20|13299.98|13179.98|13294.57|13174.57|13299.98|13179.98|13294.57|13174.57|10
1651820490000|2022-05-06 07:01:30|13294.45|13174.45|13293.32|13173.32|13294.45|13174.45|13292.78|13172.78|10
1651820500000|2022-05-06 07:01:40|13293.31|13173.31|13293.3|13173.3|13293.48|13173.48|13293.08|13173.08|9
1651820510000|2022-05-06 07:01:50|13293.16|13173.16|13293.7|13173.7|13294.12|13174.12|13293.16|13173.16|10
1651820520000|2022-05-06 07:02:00|13293.76|13173.76|13290.95|13170.95|13293.76|13173.76|13290.95|13170.95|10
1651820530000|2022-05-06 07:02:10|13290.77|13170.77|13286.84|13166.84|13290.77|13170.77|13286.84|13166.84|10
1651820540000|2022-05-06 07:02:20|13286.65|13166.65|13281.71|13161.71|13286.65|13166.65|13281.71|13161.71|10
1651820550000|2022-05-06 07:02:30|13281.88|13161.88|13280.66|13160.66|13281.88|13161.88|13280.66|13160.66|9
1651820560000|2022-05-06 07:02:40|13280.75|13160.75|13280.06|13160.06|13280.88|13160.88|13280.06|13160.06|10
1651820570000|2022-05-06 07:02:50|13280.35|13160.35|13280.7|13160.7|13280.73|13160.73|13279.96|13159.96|10
1651820580000|2022-05-06 07:03:00|13280.75|13160.75|13281.13|13161.13|13281.13|13161.13|13280.53|13160.53|10
1651820590000|2022-05-06 07:03:10|13281.28|13161.28|13281.81|13161.81|13281.9|13161.9|13281.27|13161.27|10
1651820600000|2022-05-06 07:03:20|13282.37|13162.37|13283.69|13163.69|13283.76|13163.76|13282.37|13162.37|10
1651820610000|2022-05-06 07:03:30|13284.14|13164.14|13286.49|13166.49|13286.49|13166.49|13284.14|13164.14|9
1651820620000|2022-05-06 07:03:40|13286.52|13166.52|13288.33|13168.33|13288.42|13168.42|13286.52|13166.52|10
1651820630000|2022-05-06 07:03:50|13288.28|13168.28|13288.26|13168.26|13288.63|13168.63|13288.05|13168.05|9
1651820640000|2022-05-06 07:04:00|13287.98|13167.98|13288.26|13168.26|13288.36|13168.36|13287.81|13167.81|10
1651820650000|2022-05-06 07:04:10|13288.31|13168.31|13287.86|13167.86|13288.9|13168.9|13287.86|13167.86|10
1651820660000|2022-05-06 07:04:20|13287.75|13167.75|13287.58|13167.58|13287.75|13167.75|13287.12|13167.12|9
1651820670000|2022-05-06 07:04:30|13288.01|13168.01|13290|13170|13290|13170|13287.7|13167.7|10
1651820680000|2022-05-06 07:04:40|13289.8|13169.8|13290.81|13170.81|13291.14|13171.14|13289.8|13169.8|10
1651820690000|2022-05-06 07:04:50|13290.71|13170.71|13292.11|13172.11|13292.58|13172.58|13290.71|13170.71|10
1651820700000|2022-05-06 07:05:00|13292.28|13172.28|13296.06|13176.06|13296.21|13176.21|13292.28|13172.28|10
1651820710000|2022-05-06 07:05:10|13295.93|13175.93|13296.14|13176.14|13296.24|13176.24|13295.86|13175.86|8
1651820720000|2022-05-06 07:05:20|13296.15|13176.15|13297.13|13177.13|13297.13|13177.13|13296.02|13176.02|10
1651820730000|2022-05-06 07:05:30|13297.51|13177.51|13298.85|13178.85|13298.88|13178.88|13297.51|13177.51|10
1651820740000|2022-05-06 07:05:40|13298.86|13178.86|13296.67|13176.67|13298.86|13178.86|13296.67|13176.67|9
1651820750000|2022-05-06 07:05:50|13297.21|13177.21|13295.88|13175.88|13297.21|13177.21|13295.88|13175.88|10
1651820760000|2022-05-06 07:06:00|13296.41|13176.41|13295.69|13175.69|13296.51|13176.51|13295.15|13175.15|10
1651820770000|2022-05-06 07:06:10|13295.39|13175.39|13295.24|13175.24|13295.69|13175.69|13294.27|13174.27|10
1651820780000|2022-05-06 07:06:20|13295.22|13175.22|13293.21|13173.21|13295.22|13175.22|13293.01|13173.01|10
1651820790000|2022-05-06 07:06:30|13293.69|13173.69|13291.67|13171.67|13293.69|13173.69|13291.34|13171.34|9
1651820800000|2022-05-06 07:06:40|13291.42|13171.42|13289.22|13169.22|13291.42|13171.42|13289.22|13169.22|8
1651820810000|2022-05-06 07:06:50|13289.39|13169.39|13289.22|13169.22|13289.39|13169.39|13288.56|13168.56|9
1651820820000|2022-05-06 07:07:00|13288.84|13168.84|13289.37|13169.37|13289.37|13169.37|13288.24|13168.24|10
1651820830000|2022-05-06 07:07:10|13289.51|13169.51|13292.9|13172.9|13292.9|13172.9|13289.51|13169.51|10
1651820840000|2022-05-06 07:07:20|13292.89|13172.89|13292.59|13172.59|13292.93|13172.93|13292.02|13172.02|9
1651820850000|2022-05-06 07:07:30|13292.42|13172.42|13293.67|13173.67|13293.73|13173.73|13292.25|13172.25|10
1651820860000|2022-05-06 07:07:40|13294.32|13174.32|13294.67|13174.67|13295.06|13175.06|13294.32|13174.32|9
1651820870000|2022-05-06 07:07:50|13294.89|13174.89|13295.28|13175.28|13295.28|13175.28|13294.07|13174.07|10
1651820880000|2022-05-06 07:08:00|13295.36|13175.36|13295.96|13175.96|13296.01|13176.01|13295.36|13175.36|10
1651820890000|2022-05-06 07:08:10|13296.05|13176.05|13297.43|13177.43|13297.86|13177.86|13296.05|13176.05|10
1651820900000|2022-05-06 07:08:20|13297.73|13177.73|13299.1|13179.1|13299.34|13179.34|13297.73|13177.73|9
1651820910000|2022-05-06 07:08:30|13299.2|13179.2|13299.46|13179.46|13299.52|13179.52|13298.76|13178.76|9
1651820920000|2022-05-06 07:08:40|13299.17|13179.17|13298.67|13178.67|13299.8|13179.8|13298.67|13178.67|10
1651820930000|2022-05-06 07:08:50|13299.22|13179.22|13298.63|13178.63|13299.22|13179.22|13298.12|13178.12|10
1651820940000|2022-05-06 07:09:00|13298.89|13178.89|13298.91|13178.91|13299.43|13179.43|13298.69|13178.69|10
1651820950000|2022-05-06 07:09:10|13300.01|13180.01|13300.29|13180.29|13300.29|13180.29|13299.35|13179.35|9
1651820960000|2022-05-06 07:09:20|13299.82|13179.82|13299.37|13179.37|13299.93|13179.93|13299.21|13179.21|8
1651820970000|2022-05-06 07:09:30|13299.16|13179.16|13299.55|13179.55|13299.55|13179.55|13299.16|13179.16|8
1651820980000|2022-05-06 07:09:40|13299.46|13179.46|13299.4|13179.4|13299.64|13179.64|13299.27|13179.27|9
1651820990000|2022-05-06 07:09:50|13299.41|13179.41|13298.53|13178.53|13299.42|13179.42|13298.41|13178.41|10
1651821000000|2022-05-06 07:10:00|13298.8|13178.8|13298.04|13178.04|13298.93|13178.93|13298.04|13178.04|10
1651821010000|2022-05-06 07:10:10|13298.09|13178.09|13297.53|13177.53|13298.33|13178.33|13297.53|13177.53|10
1651821020000|2022-05-06 07:10:20|13297.21|13177.21|13294.85|13174.85|13297.28|13177.28|13294.85|13174.85|10
1651821030000|2022-05-06 07:10:30|13295|13175|13295.24|13175.24|13295.55|13175.55|13295|13175|10
1651821040000|2022-05-06 07:10:40|13295.14|13175.14|13294.87|13174.87|13295.14|13175.14|13294.42|13174.42|10
1651821050000|2022-05-06 07:10:50|13295.39|13175.39|13295.85|13175.85|13296.03|13176.03|13295.39|13175.39|8
1651821060000|2022-05-06 07:11:00|13295.82|13175.82|13297.1|13177.1|13297.1|13177.1|13295.82|13175.82|8
1651821070000|2022-05-06 07:11:10|13297.05|13177.05|13296.63|13176.63|13297.17|13177.17|13296.4|13176.4|9
1651821080000|2022-05-06 07:11:20|13296.64|13176.64|13297.15|13177.15|13297.55|13177.55|13296.64|13176.64|10
1651821090000|2022-05-06 07:11:30|13297.45|13177.45|13299.36|13179.36|13299.36|13179.36|13297.45|13177.45|10
1651821100000|2022-05-06 07:11:40|13299.71|13179.71|13299.1|13179.1|13300.05|13180.05|13299.1|13179.1|9
1651821110000|2022-05-06 07:11:50|13298.97|13178.97|13298.29|13178.29|13298.97|13178.97|13298.06|13178.06|10
1651821120000|2022-05-06 07:12:00|13298.55|13178.55|13298.41|13178.41|13298.63|13178.63|13297.78|13177.78|10
1651821130000|2022-05-06 07:12:10|13298.53|13178.53|13299.37|13179.37|13299.39|13179.39|13298.53|13178.53|10
1651821140000|2022-05-06 07:12:20|13299.44|13179.44|13301.14|13181.14|13301.14|13181.14|13299.43|13179.43|9
1651821150000|2022-05-06 07:12:30|13301.24|13181.24|13303.06|13183.06|13303.06|13183.06|13301.24|13181.24|9
1651821160000|2022-05-06 07:12:40|13303.12|13183.12|13304.4|13184.4|13304.4|13184.4|13303.11|13183.11|10
1651821170000|2022-05-06 07:12:50|13304.33|13184.33|13304.05|13184.05|13304.45|13184.45|13304.05|13184.05|9
1651821180000|2022-05-06 07:13:00|13304.2|13184.2|13305.72|13185.72|13305.72|13185.72|13304.2|13184.2|9
1651821190000|2022-05-06 07:13:10|13305.54|13185.54|13306.57|13186.57|13306.59|13186.59|13305.54|13185.54|10
1651821200000|2022-05-06 07:13:20|13306.65|13186.65|13306.48|13186.48|13306.76|13186.76|13306.48|13186.48|9
1651821210000|2022-05-06 07:13:30|13306.46|13186.46|13306.59|13186.59|13306.65|13186.65|13306.38|13186.38|10
1651821220000|2022-05-06 07:13:40|13306.7|13186.7|13305.71|13185.71|13306.72|13186.72|13305.71|13185.71|9
1651821230000|2022-05-06 07:13:50|13305.46|13185.46|13306.51|13186.51|13306.52|13186.52|13305.4|13185.4|10
1651821240000|2022-05-06 07:14:00|13306.5|13186.5|13305.69|13185.69|13306.5|13186.5|13305.69|13185.69|10
1651821250000|2022-05-06 07:14:10|13305.49|13185.49|13304.93|13184.93|13305.49|13185.49|13304.93|13184.93|9
1651821260000|2022-05-06 07:14:20|13304.88|13184.88|13304.93|13184.93|13305.08|13185.08|13304.84|13184.84|10
1651821270000|2022-05-06 07:14:30|13304.92|13184.92|13304.63|13184.63|13304.94|13184.94|13304.63|13184.63|7
1651821280000|2022-05-06 07:14:40|13304.67|13184.67|13304.87|13184.87|13304.87|13184.87|13303.91|13183.91|10
1651821290000|2022-05-06 07:14:50|13304.95|13184.95|13306.2|13186.2|13306.2|13186.2|13304.95|13184.95|10
1651821300000|2022-05-06 07:15:00|13306.62|13186.62|13307.02|13187.02|13307.24|13187.24|13306.62|13186.62|10
1651821310000|2022-05-06 07:15:10|13307.34|13187.34|13308.48|13188.48|13308.48|13188.48|13307.34|13187.34|10
1651821320000|2022-05-06 07:15:20|13308.58|13188.58|13308.77|13188.77|13308.91|13188.91|13308.51|13188.51|10
1651821330000|2022-05-06 07:15:30|13308.98|13188.98|13309.91|13189.91|13309.91|13189.91|13308.84|13188.84|10
1651821340000|2022-05-06 07:15:40|13310.02|13190.02|13310.88|13190.88|13310.93|13190.93|13310.02|13190.02|10
1651821350000|2022-05-06 07:15:50|13311.04|13191.04|13311.28|13191.28|13311.81|13191.81|13311.04|13191.04|10
1651821360000|2022-05-06 07:16:00|13311.16|13191.16|13314.44|13194.44|13314.44|13194.44|13311.16|13191.16|10
1651821370000|2022-05-06 07:16:10|13314.93|13194.93|13316.82|13196.82|13316.86|13196.86|13314.93|13194.93|10
1651821380000|2022-05-06 07:16:20|13316.94|13196.94|13317.01|13197.01|13317.32|13197.32|13316.83|13196.83|10
1651821390000|2022-05-06 07:16:30|13316.95|13196.95|13317.99|13197.99|13318.26|13198.26|13316.95|13196.95|10
1651821400000|2022-05-06 07:16:40|13317.98|13197.98|13319.07|13199.07|13319.07|13199.07|13317.95|13197.95|10
1651821410000|2022-05-06 07:16:50|13319.17|13199.17|13320.41|13200.41|13320.77|13200.77|13319.17|13199.17|10
1651821420000|2022-05-06 07:17:00|13320.78|13200.78|13320.74|13200.74|13320.78|13200.78|13320.5|13200.5|5
1651821430000|2022-05-06 07:17:10|13320.65|13200.65|13320.5|13200.5|13320.65|13200.65|13320.5|13200.5|7
1651821440000|2022-05-06 07:17:20|13320.41|13200.41|13319.33|13199.33|13320.44|13200.44|13319.33|13199.33|10
1651821450000|2022-05-06 07:17:30|13319.39|13199.39|13319.81|13199.81|13319.81|13199.81|13318.89|13198.89|10
1651821460000|2022-05-06 07:17:40|13319.75|13199.75|13319.52|13199.52|13319.87|13199.87|13319.52|13199.52|7
1651821470000|2022-05-06 07:17:50|13319.46|13199.46|13319.69|13199.69|13319.69|13199.69|13319.45|13199.45|8
1651821480000|2022-05-06 07:18:00|13319.54|13199.54|13320.3|13200.3|13320.3|13200.3|13319.54|13199.54|9
1651821490000|2022-05-06 07:18:10|13320.34|13200.34|13319.8|13199.8|13320.35|13200.35|13319.8|13199.8|4
1651821500000|2022-05-06 07:18:20|13319.85|13199.85|13319.5|13199.5|13319.97|13199.97|13319.5|13199.5|9
1651821510000|2022-05-06 07:18:30|13319.62|13199.62|13319.99|13199.99|13319.99|13199.99|13319.62|13199.62|9
1651821520000|2022-05-06 07:18:40|13320.09|13200.09|13320.68|13200.68|13320.92|13200.92|13319.89|13199.89|7
1651821530000|2022-05-06 07:18:50|13320.47|13200.47|13320.06|13200.06|13320.47|13200.47|13319.92|13199.92|10
1651821540000|2022-05-06 07:19:00|13319.79|13199.79|13321.08|13201.08|13321.08|13201.08|13319.79|13199.79|10
1651821550000|2022-05-06 07:19:10|13321.01|13201.01|13321.66|13201.66|13321.83|13201.83|13320.96|13200.96|10
1651821560000|2022-05-06 07:19:20|13322.14|13202.14|13324.08|13204.08|13324.08|13204.08|13322.14|13202.14|10
1651821570000|2022-05-06 07:19:30|13324.03|13204.03|13323.6|13203.6|13324.03|13204.03|13323.6|13203.6|8
1651821580000|2022-05-06 07:19:40|13323.68|13203.68|13324.65|13204.65|13324.65|13204.65|13323.55|13203.55|10
1651821590000|2022-05-06 07:19:50|13324.67|13204.67|13325.79|13205.79|13325.79|13205.79|13324.66|13204.66|9
1651821600000|2022-05-06 07:20:00|13325.78|13205.78|13326.7|13206.7|13326.7|13206.7|13325.78|13205.78|9
1651821610000|2022-05-06 07:20:10|13326.82|13206.82|13327.7|13207.7|13327.7|13207.7|13326.82|13206.82|9
1651821620000|2022-05-06 07:20:20|13327.71|13207.71|13328.21|13208.21|13328.21|13208.21|13327.71|13207.71|9
1651821630000|2022-05-06 07:20:30|13328.5|13208.5|13327.93|13207.93|13328.5|13208.5|13327.81|13207.81|9
1651821640000|2022-05-06 07:20:40|13327.49|13207.49|13326.07|13206.07|13327.49|13207.49|13325.81|13205.81|10
1651821650000|2022-05-06 07:20:50|13325.99|13205.99|13325.75|13205.75|13326.77|13206.77|13325.74|13205.74|10
1651821660000|2022-05-06 07:21:00|13325.85|13205.85|13323.82|13203.82|13325.88|13205.88|13323.82|13203.82|10
1651821670000|2022-05-06 07:21:10|13323.63|13203.63|13323.39|13203.39|13323.78|13203.78|13323.36|13203.36|9
1651821680000|2022-05-06 07:21:20|13323.4|13203.4|13322.96|13202.96|13323.42|13203.42|13322.96|13202.96|7
1651821690000|2022-05-06 07:21:30|13323.59|13203.59|13322.93|13202.93|13323.64|13203.64|13322.93|13202.93|9
1651821700000|2022-05-06 07:21:40|13322.89|13202.89|13321.47|13201.47|13323|13203|13321.47|13201.47|9
1651821710000|2022-05-06 07:21:50|13321.44|13201.44|13320.43|13200.43|13321.44|13201.44|13320.43|13200.43|7
1651821720000|2022-05-06 07:22:00|13320.38|13200.38|13320.39|13200.39|13320.39|13200.39|13320.24|13200.24|7
1651821730000|2022-05-06 07:22:10|13320.36|13200.36|13319.78|13199.78|13320.67|13200.67|13319.78|13199.78|8
1651821740000|2022-05-06 07:22:20|13319.6|13199.6|13318.6|13198.6|13319.6|13199.6|13318.6|13198.6|9
1651821750000|2022-05-06 07:22:30|13318.59|13198.59|13318.31|13198.31|13318.79|13198.79|13318.31|13198.31|10
1651821760000|2022-05-06 07:22:40|13318.33|13198.33|13318.16|13198.16|13318.41|13198.41|13318.16|13198.16|8
1651821770000|2022-05-06 07:22:50|13318.12|13198.12|13317.5|13197.5|13318.15|13198.15|13317.2|13197.2|7
1651821780000|2022-05-06 07:23:00|13317.52|13197.52|13316.33|13196.33|13317.53|13197.53|13316.33|13196.33|10
1651821790000|2022-05-06 07:23:10|13316.23|13196.23|13315.92|13195.92|13316.29|13196.29|13315.89|13195.89|10
1651821800000|2022-05-06 07:23:20|13315.77|13195.77|13311.4|13191.4|13315.88|13195.88|13311.4|13191.4|9
1651821810000|2022-05-06 07:23:30|13311.25|13191.25|13309.96|13189.96|13311.25|13191.25|13309.96|13189.96|10
1651821820000|2022-05-06 07:23:40|13310.01|13190.01|13310.01|13190.01|13310.3|13190.3|13309.67|13189.67|10
1651821830000|2022-05-06 07:23:50|13310|13190|13308.62|13188.62|13310|13190|13308.62|13188.62|10
1651821840000|2022-05-06 07:24:00|13308.6|13188.6|13307.84|13187.84|13308.6|13188.6|13307.84|13187.84|9
1651821850000|2022-05-06 07:24:10|13307.73|13187.73|13307.49|13187.49|13307.98|13187.98|13307.49|13187.49|10
1651821860000|2022-05-06 07:24:20|13307.54|13187.54|13308.14|13188.14|13308.14|13188.14|13307.31|13187.31|8
1651821870000|2022-05-06 07:24:30|13308.25|13188.25|13308.79|13188.79|13308.79|13188.79|13307.89|13187.89|10
1651821880000|2022-05-06 07:24:40|13308.75|13188.75|13308.32|13188.32|13308.87|13188.87|13308.32|13188.32|10
1651821890000|2022-05-06 07:24:50|13308.27|13188.27|13306.8|13186.8|13308.27|13188.27|13306.63|13186.63|10
1651821900000|2022-05-06 07:25:00|13306.81|13186.81|13303.98|13183.98|13306.81|13186.81|13303.92|13183.92|10
1651821910000|2022-05-06 07:25:10|13303.9|13183.9|13302.47|13182.47|13303.9|13183.9|13302.47|13182.47|8
1651821920000|2022-05-06 07:25:20|13302.54|13182.54|13302.56|13182.56|13302.77|13182.77|13302.54|13182.54|9
1651821930000|2022-05-06 07:25:30|13302.53|13182.53|13302.01|13182.01|13302.83|13182.83|13301.97|13181.97|10
1651821940000|2022-05-06 07:25:40|13301.99|13181.99|13305.53|13185.53|13305.53|13185.53|13301.99|13181.99|10
1651821950000|2022-05-06 07:25:50|13305.75|13185.75|13306.37|13186.37|13306.37|13186.37|13305.69|13185.69|9
1651821960000|2022-05-06 07:26:00|13306.28|13186.28|13307.47|13187.47|13307.5|13187.5|13306.28|13186.28|10
1651821970000|2022-05-06 07:26:10|13308.07|13188.07|13311|13191|13311|13191|13308.07|13188.07|10
1651821980000|2022-05-06 07:26:20|13310.95|13190.95|13313.62|13193.62|13313.62|13193.62|13310.95|13190.95|10
1651821990000|2022-05-06 07:26:30|13313.4|13193.4|13314.4|13194.4|13314.7|13194.7|13313.14|13193.14|10
1651822000000|2022-05-06 07:26:40|13314.42|13194.42|13314.34|13194.34|13314.78|13194.78|13314.17|13194.17|10
1651822010000|2022-05-06 07:26:50|13314.05|13194.05|13314.16|13194.16|13314.16|13194.16|13313.77|13193.77|10
1651822020000|2022-05-06 07:27:00|13314.01|13194.01|13314.67|13194.67|13314.75|13194.75|13314.01|13194.01|10
1651822030000|2022-05-06 07:27:10|13314.3|13194.3|13312.83|13192.83|13314.39|13194.39|13312.83|13192.83|9
1651822040000|2022-05-06 07:27:20|13312.8|13192.8|13311.28|13191.28|13313.06|13193.06|13311.28|13191.28|9
1651822050000|2022-05-06 07:27:30|13310.64|13190.64|13307.99|13187.99|13310.64|13190.64|13307.99|13187.99|7
1651822060000|2022-05-06 07:27:40|13307.81|13187.81|13305.73|13185.73|13307.81|13187.81|13305.73|13185.73|9
1651822070000|2022-05-06 07:27:50|13305.42|13185.42|13304.36|13184.36|13305.42|13185.42|13304.36|13184.36|10
1651822080000|2022-05-06 07:28:00|13304.35|13184.35|13304.31|13184.31|13304.35|13184.35|13303.92|13183.92|10
1651822090000|2022-05-06 07:28:10|13304.21|13184.21|13304.39|13184.39|13304.66|13184.66|13304.21|13184.21|9
1651822100000|2022-05-06 07:28:20|13304.42|13184.42|13299.94|13179.94|13304.42|13184.42|13299.94|13179.94|10
1651822110000|2022-05-06 07:28:30|13300.06|13180.06|13297.83|13177.83|13300.06|13180.06|13297.83|13177.83|10
1651822120000|2022-05-06 07:28:40|13298.06|13178.06|13294.55|13174.55|13298.06|13178.06|13294.55|13174.55|10
1651822130000|2022-05-06 07:28:50|13293.3|13173.3|13291.63|13171.63|13293.3|13173.3|13291.63|13171.63|10
1651822140000|2022-05-06 07:29:00|13291.65|13171.65|13291.39|13171.39|13291.65|13171.65|13290.38|13170.38|10
1651822150000|2022-05-06 07:29:10|13291.41|13171.41|13292.35|13172.35|13292.35|13172.35|13291.3|13171.3|10
1651822160000|2022-05-06 07:29:20|13292.19|13172.19|13291.53|13171.53|13292.82|13172.82|13291.53|13171.53|9
1651822170000|2022-05-06 07:29:30|13291.49|13171.49|13290.5|13170.5|13291.59|13171.59|13290.5|13170.5|10
1651822180000|2022-05-06 07:29:40|13290.4|13170.4|13289.86|13169.86|13290.67|13170.67|13289.86|13169.86|10
1651822190000|2022-05-06 07:29:50|13289.79|13169.79|13289.74|13169.74|13289.91|13169.91|13289.49|13169.49|9
1651822200000|2022-05-06 07:30:00|13289.8|13169.8|13287.47|13167.47|13289.8|13169.8|13287.47|13167.47|10
1651822210000|2022-05-06 07:30:10|13287.33|13167.33|13286.75|13166.75|13287.43|13167.43|13286.75|13166.75|8
1651822220000|2022-05-06 07:30:20|13286.71|13166.71|13286.21|13166.21|13286.75|13166.75|13286.04|13166.04|10
1651822230000|2022-05-06 07:30:30|13286.27|13166.27|13285.66|13165.66|13286.27|13166.27|13285.62|13165.62|10
1651822240000|2022-05-06 07:30:40|13285.47|13165.47|13283.29|13163.29|13285.47|13165.47|13283.29|13163.29|10
1651822250000|2022-05-06 07:30:50|13283.24|13163.24|13278.72|13158.72|13283.24|13163.24|13278.72|13158.72|10
1651822260000|2022-05-06 07:31:00|13278.71|13158.71|13277.93|13157.93|13278.78|13158.78|13277.93|13157.93|10
1651822270000|2022-05-06 07:31:10|13278.15|13158.15|13275.98|13155.98|13278.15|13158.15|13275.88|13155.88|10
1651822280000|2022-05-06 07:31:20|13275.87|13155.87|13276.6|13156.6|13276.6|13156.6|13275.53|13155.53|10
1651822290000|2022-05-06 07:31:30|13277.02|13157.02|13278.48|13158.48|13278.48|13158.48|13276.99|13156.99|10
1651822300000|2022-05-06 07:31:40|13278.66|13158.66|13279.58|13159.58|13279.58|13159.58|13278.66|13158.66|10
1651822310000|2022-05-06 07:31:50|13279.48|13159.48|13279.49|13159.49|13279.79|13159.79|13279.48|13159.48|10
1651822320000|2022-05-06 07:32:00|13279.63|13159.63|13280|13160|13280|13160|13279.63|13159.63|7
1651822330000|2022-05-06 07:32:10|13280.01|13160.01|13279.83|13159.83|13280.14|13160.14|13279.57|13159.57|9
1651822340000|2022-05-06 07:32:20|13279.87|13159.87|13279.84|13159.84|13279.95|13159.95|13279.6|13159.6|9
1651822350000|2022-05-06 07:32:30|13279.53|13159.53|13280.13|13160.13|13280.13|13160.13|13279.47|13159.47|10
1651822360000|2022-05-06 07:32:40|13280.23|13160.23|13280.18|13160.18|13280.52|13160.52|13280.18|13160.18|9
1651822370000|2022-05-06 07:32:50|13280.19|13160.19|13280.83|13160.83|13280.83|13160.83|13280.1|13160.1|9
1651822380000|2022-05-06 07:33:00|13280.86|13160.86|13281.84|13161.84|13281.84|13161.84|13280.86|13160.86|8
1651822390000|2022-05-06 07:33:10|13281.95|13161.95|13280.86|13160.86|13281.96|13161.96|13280.86|13160.86|10
1651822400000|2022-05-06 07:33:20|13280.68|13160.68|13279.97|13159.97|13280.68|13160.68|13279.95|13159.95|10
1651822410000|2022-05-06 07:33:30|13279.64|13159.64|13279.54|13159.54|13279.64|13159.64|13279.3|13159.3|9
1651822420000|2022-05-06 07:33:40|13279.5|13159.5|13279.86|13159.86|13279.86|13159.86|13279.44|13159.44|9
1651822430000|2022-05-06 07:33:50|13279.8|13159.8|13279.8|13159.8|13279.97|13159.97|13279.8|13159.8|9
1651822440000|2022-05-06 07:34:00|13279.72|13159.72|13278.65|13158.65|13279.72|13159.72|13278.65|13158.65|9
1651822450000|2022-05-06 07:34:10|13278.53|13158.53|13278.6|13158.6|13278.76|13158.76|13278.51|13158.51|9
1651822460000|2022-05-06 07:34:20|13278.55|13158.55|13277.46|13157.46|13278.55|13158.55|13277.46|13157.46|9
1651822470000|2022-05-06 07:34:30|13277.41|13157.41|13276.77|13156.77|13277.41|13157.41|13276.74|13156.74|9
1651822480000|2022-05-06 07:34:40|13276.65|13156.65|13275.78|13155.78|13276.65|13156.65|13275.78|13155.78|9
1651822490000|2022-05-06 07:34:50|13275.77|13155.77|13274.63|13154.63|13275.77|13155.77|13274.63|13154.63|6
1651822500000|2022-05-06 07:35:00|13274.36|13154.36|13273.97|13153.97|13274.36|13154.36|13273.81|13153.81|10
1651822510000|2022-05-06 07:35:10|13274.04|13154.04|13274.63|13154.63|13274.63|13154.63|13274.04|13154.04|9
1651822520000|2022-05-06 07:35:20|13274.62|13154.62|13274.94|13154.94|13275.03|13155.03|13274.62|13154.62|9
1651822530000|2022-05-06 07:35:30|13274.87|13154.87|13275.55|13155.55|13275.55|13155.55|13274.87|13154.87|9
1651822540000|2022-05-06 07:35:40|13276.88|13156.88|13266.33|13146.33|13276.88|13156.88|13266.33|13146.33|9
1651822550000|2022-05-06 07:35:50|13265.55|13145.55|13260.03|13140.03|13265.55|13145.55|13260.03|13140.03|10
1651822560000|2022-05-06 07:36:00|13259.42|13139.42|13255.73|13135.73|13259.94|13139.94|13255.73|13135.73|9
1651822570000|2022-05-06 07:36:10|13256.01|13136.01|13253.9|13133.9|13256.51|13136.51|13253.9|13133.9|9
1651822580000|2022-05-06 07:36:20|13252.84|13132.84|13249.22|13129.22|13252.84|13132.84|13249.22|13129.22|10
1651822590000|2022-05-06 07:36:30|13247.91|13127.91|13241.72|13121.72|13247.91|13127.91|13241.72|13121.72|10
1651822600000|2022-05-06 07:36:40|13241.19|13121.19|13229.08|13109.08|13241.19|13121.19|13229.08|13109.08|10
1651822610000|2022-05-06 07:36:50|13228.91|13108.91|13215.71|13095.71|13228.91|13108.91|13215.71|13095.71|10
1651822620000|2022-05-06 07:37:00|13214.43|13094.43|13215.27|13095.27|13215.27|13095.27|13212.11|13092.11|10
1651822630000|2022-05-06 07:37:10|13215.42|13095.42|13216.78|13096.78|13218.15|13098.15|13215.42|13095.42|10
1651822640000|2022-05-06 07:37:20|13216.89|13096.89|13216.91|13096.91|13217.81|13097.81|13216.4|13096.4|10
1651822650000|2022-05-06 07:37:30|13218.08|13098.08|13219.51|13099.51|13219.73|13099.73|13217.56|13097.56|10
1651822660000|2022-05-06 07:37:40|13220.84|13100.84|13223.46|13103.46|13223.46|13103.46|13220.84|13100.84|10
1651822670000|2022-05-06 07:37:50|13223.28|13103.28|13223.46|13103.46|13223.51|13103.51|13223.02|13103.02|10
1651822680000|2022-05-06 07:38:00|13223.68|13103.68|13224.17|13104.17|13224.17|13104.17|13222.97|13102.97|10
1651822690000|2022-05-06 07:38:10|13224.26|13104.26|13225.62|13105.62|13225.62|13105.62|13223.89|13103.89|10
1651822700000|2022-05-06 07:38:20|13225.91|13105.91|13226.36|13106.36|13226.81|13106.81|13225.91|13105.91|10
1651822710000|2022-05-06 07:38:30|13226.54|13106.54|13225.52|13105.52|13226.54|13106.54|13225.32|13105.32|10
1651822720000|2022-05-06 07:38:40|13225.67|13105.67|13224.14|13104.14|13225.92|13105.92|13224.14|13104.14|10
1651822730000|2022-05-06 07:38:50|13223.65|13103.65|13210.43|13090.43|13223.65|13103.65|13210.43|13090.43|10
1651822740000|2022-05-06 07:39:00|13209.47|13089.47|13200.61|13080.61|13209.47|13089.47|13200.61|13080.61|10
1651822750000|2022-05-06 07:39:10|13198.43|13078.43|13193.79|13073.79|13198.43|13078.43|13193.79|13073.79|10
1651822760000|2022-05-06 07:39:20|13194.26|13074.26|13184.54|13064.54|13194.26|13074.26|13184.54|13064.54|10
1651822770000|2022-05-06 07:39:30|13180.44|13060.44|13152.54|13032.54|13180.44|13060.44|13152.54|13032.54|10
1651822780000|2022-05-06 07:39:40|13158.16|13038.16|13158.44|13038.44|13162.71|13042.71|13156.25|13036.25|10
1651822790000|2022-05-06 07:39:50|13158.04|13038.04|13155.02|13035.02|13158.56|13038.56|13154.9|13034.9|10
1651822800000|2022-05-06 07:40:00|13154.1|13034.1|13154.11|13034.11|13156.51|13036.51|13153.85|13033.85|10
1651822810000|2022-05-06 07:40:10|13153.25|13033.25|13142.77|13022.77|13153.25|13033.25|13142.77|13022.77|10
1651822820000|2022-05-06 07:40:20|13141.7|13021.7|13129.54|13009.54|13141.7|13021.7|13129.54|13009.54|10
1651822830000|2022-05-06 07:40:30|13128.84|13008.84|13116.99|12996.99|13129.07|13009.07|13116.99|12996.99|10
1651822840000|2022-05-06 07:40:40|13115.05|12995.05|13106.57|12986.57|13115.05|12995.05|13106.57|12986.57|10
1651822850000|2022-05-06 07:40:50|13105.91|12985.91|13112.86|12992.86|13112.86|12992.86|13105.3|12985.3|10
1651822860000|2022-05-06 07:41:00|13114.23|12994.23|13114.23|12994.23|13114.9|12994.9|13113.74|12993.74|10
1651822870000|2022-05-06 07:41:10|13113.25|12993.25|13109.63|12989.63|13113.25|12993.25|13109.18|12989.18|10
1651822880000|2022-05-06 07:41:20|13107.95|12987.95|13096.81|12976.81|13107.95|12987.95|13096.81|12976.81|10
1651822890000|2022-05-06 07:41:30|13093.27|12973.27|13084.03|12964.03|13094.27|12974.27|13083.83|12963.83|10
1651822900000|2022-05-06 07:41:40|13085.34|12965.34|13090.05|12970.05|13090.05|12970.05|13083.72|12963.72|10
1651822910000|2022-05-06 07:41:50|13089.9|12969.9|13093.31|12973.31|13093.74|12973.74|13089.24|12969.24|10
1651822920000|2022-05-06 07:42:00|13093.83|12973.83|13094.09|12974.09|13094.35|12974.35|13093.14|12973.14|10
1651822930000|2022-05-06 07:42:10|13092.74|12972.74|13096.1|12976.1|13096.1|12976.1|13092.74|12972.74|10
1651822940000|2022-05-06 07:42:20|13096.81|12976.81|13100.49|12980.49|13101.45|12981.45|13096.81|12976.81|10
1651822950000|2022-05-06 07:42:30|13100.39|12980.39|13100.6|12980.6|13102.97|12982.97|13099.96|12979.96|10
1651822960000|2022-05-06 07:42:40|13100.31|12980.31|13098.73|12978.73|13100.76|12980.76|13098.73|12978.73|9
1651822970000|2022-05-06 07:42:50|13098.82|12978.82|13097.25|12977.25|13099.65|12979.65|13097.25|12977.25|10
1651822980000|2022-05-06 07:43:00|13096.51|12976.51|13100.99|12980.99|13100.99|12980.99|13095.96|12975.96|10
1651822990000|2022-05-06 07:43:10|13100.08|12980.08|13100.43|12980.43|13102.54|12982.54|13100.08|12980.08|10
1651823000000|2022-05-06 07:43:20|13100.5|12980.5|13100.33|12980.33|13100.97|12980.97|13100.33|12980.33|10
1651823010000|2022-05-06 07:43:30|13099.47|12979.47|13094.79|12974.79|13099.55|12979.55|13094.79|12974.79|10
1651823020000|2022-05-06 07:43:40|13094.53|12974.53|13095.9|12975.9|13095.9|12975.9|13093.25|12973.25|10
1651823030000|2022-05-06 07:43:50|13096.27|12976.27|13087.91|12967.91|13098.19|12978.19|13087.91|12967.91|10
1651823040000|2022-05-06 07:44:00|13087.55|12967.55|13083.44|12963.44|13087.55|12967.55|13083.44|12963.44|10
1651823050000|2022-05-06 07:44:10|13083.26|12963.26|13085|12965|13085|12965|13083.02|12963.02|10
1651823060000|2022-05-06 07:44:20|13084.98|12964.98|13088.76|12968.76|13088.76|12968.76|13084.89|12964.89|10
1651823070000|2022-05-06 07:44:30|13087.5|12967.5|13087.32|12967.32|13087.5|12967.5|13086.93|12966.93|10
1651823080000|2022-05-06 07:44:40|13087.23|12967.23|13084.59|12964.59|13087.27|12967.27|13084.59|12964.59|10
1651823090000|2022-05-06 07:44:50|13084.12|12964.12|13083.27|12963.27|13084.24|12964.24|13083.27|12963.27|10
1651823100000|2022-05-06 07:45:00|13083.23|12963.23|13081.85|12961.85|13083.23|12963.23|13080.94|12960.94|10
1651823110000|2022-05-06 07:45:10|13082.27|12962.27|13081.37|12961.37|13082.89|12962.89|13081.18|12961.18|10
1651823120000|2022-05-06 07:45:20|13081.63|12961.63|13080.13|12960.13|13082.04|12962.04|13080.13|12960.13|9
1651823130000|2022-05-06 07:45:30|13080.23|12960.23|13076.61|12956.61|13080.82|12960.82|13076.61|12956.61|10
1651823140000|2022-05-06 07:45:40|13074.89|12954.89|13071.58|12951.58|13074.89|12954.89|13070.63|12950.63|10
1651823150000|2022-05-06 07:45:50|13070.72|12950.72|13071.86|12951.86|13073.17|12953.17|13069.94|12949.94|10
1651823160000|2022-05-06 07:46:00|13072.04|12952.04|13076.93|12956.93|13076.93|12956.93|13071.62|12951.62|10
1651823170000|2022-05-06 07:46:10|13077.67|12957.67|13080.23|12960.23|13080.23|12960.23|13077.67|12957.67|10
1651823180000|2022-05-06 07:46:20|13080.47|12960.47|13083.88|12963.88|13083.88|12963.88|13079.74|12959.74|10
1651823190000|2022-05-06 07:46:30|13083.73|12963.73|13082.79|12962.79|13083.73|12963.73|13082.36|12962.36|10
1651823200000|2022-05-06 07:46:40|13083.43|12963.43|13078.55|12958.55|13083.43|12963.43|13078.55|12958.55|10
1651823210000|2022-05-06 07:46:50|13078.96|12958.96|13078.99|12958.99|13080.7|12960.7|13078.51|12958.51|10
1651823220000|2022-05-06 07:47:00|13080.24|12960.24|13077.03|12957.03|13080.52|12960.52|13077.03|12957.03|10
1651823230000|2022-05-06 07:47:10|13076.52|12956.52|13073.23|12953.23|13076.52|12956.52|13073.23|12953.23|9
1651823240000|2022-05-06 07:47:20|13073.66|12953.66|13074.69|12954.69|13074.69|12954.69|13073.12|12953.12|10
1651823250000|2022-05-06 07:47:30|13075.03|12955.03|13076.2|12956.2|13076.2|12956.2|13073.53|12953.53|10
1651823260000|2022-05-06 07:47:40|13076.56|12956.56|13075.85|12955.85|13077.64|12957.64|13075.58|12955.58|10
1651823270000|2022-05-06 07:47:50|13075.52|12955.52|13075.34|12955.34|13076.16|12956.16|13073.91|12953.91|10
1651823280000|2022-05-06 07:48:00|13075.08|12955.08|13078.17|12958.17|13078.25|12958.25|13074.92|12954.92|10
1651823290000|2022-05-06 07:48:10|13078.27|12958.27|13082.17|12962.17|13082.17|12962.17|13078.27|12958.27|10
1651823300000|2022-05-06 07:48:20|13082.53|12962.53|13090.68|12970.68|13090.68|12970.68|13082.53|12962.53|10
1651823310000|2022-05-06 07:48:30|13094.17|12974.17|13103.85|12983.85|13103.85|12983.85|13094.17|12974.17|10
1651823320000|2022-05-06 07:48:40|13105.56|12985.56|13106.47|12986.47|13106.71|12986.71|13105.02|12985.02|10
1651823330000|2022-05-06 07:48:50|13106.97|12986.97|13108.89|12988.89|13108.89|12988.89|13106.97|12986.97|10
1651823340000|2022-05-06 07:49:00|13108.94|12988.94|13113.38|12993.38|13113.38|12993.38|13108.88|12988.88|10
1651823350000|2022-05-06 07:49:10|13113.91|12993.91|13116.82|12996.82|13116.82|12996.82|13113.11|12993.11|10
1651823360000|2022-05-06 07:49:20|13118.75|12998.75|13126.23|13006.23|13126.23|13006.23|13118.75|12998.75|10
1651823370000|2022-05-06 07:49:30|13126.61|13006.61|13149.18|13029.18|13149.18|13029.18|13126.61|13006.61|10
1651823380000|2022-05-06 07:49:40|13149.99|13029.99|13167|13047|13167|13047|13149.99|13029.99|9
1651823390000|2022-05-06 07:49:50|13167.68|13047.68|13170.82|13050.82|13171.57|13051.57|13166.74|13046.74|10
1651823400000|2022-05-06 07:50:00|13170.73|13050.73|13168.04|13048.04|13171.06|13051.06|13168.04|13048.04|10
1651823410000|2022-05-06 07:50:10|13169.38|13049.38|13173.87|13053.87|13173.87|13053.87|13169.23|13049.23|10
1651823420000|2022-05-06 07:50:20|13174.91|13054.91|13177.34|13057.34|13178.51|13058.51|13174.91|13054.91|10
1651823430000|2022-05-06 07:50:30|13178.54|13058.54|13180.93|13060.93|13182.9|13062.9|13178.54|13058.54|10
1651823440000|2022-05-06 07:50:40|13182.58|13062.58|13187.1|13067.1|13187.1|13067.1|13180.95|13060.95|10
1651823450000|2022-05-06 07:50:50|13190.72|13070.72|13197.63|13077.63|13197.63|13077.63|13190.72|13070.72|10
1651823460000|2022-05-06 07:51:00|13197.34|13077.34|13201.71|13081.71|13201.71|13081.71|13196.1|13076.1|10
1651823470000|2022-05-06 07:51:10|13201.27|13081.27|13205.84|13085.84|13205.99|13085.99|13201.27|13081.27|10
1651823480000|2022-05-06 07:51:20|13205.87|13085.87|13202.88|13082.88|13207.03|13087.03|13202.88|13082.88|10
1651823490000|2022-05-06 07:51:30|13201.79|13081.79|13198.71|13078.71|13201.79|13081.79|13198.71|13078.71|10
1651823500000|2022-05-06 07:51:40|13198.68|13078.68|13198.12|13078.12|13198.79|13078.79|13197.4|13077.4|10
1651823510000|2022-05-06 07:51:50|13197.05|13077.05|13197.67|13077.67|13197.93|13077.93|13197.05|13077.05|9
1651823520000|2022-05-06 07:52:00|13197.04|13077.04|13197.74|13077.74|13197.74|13077.74|13196.6|13076.6|10
1651823530000|2022-05-06 07:52:10|13197.5|13077.5|13195.6|13075.6|13197.52|13077.52|13195.6|13075.6|10
1651823540000|2022-05-06 07:52:20|13195.01|13075.01|13190.22|13070.22|13195.01|13075.01|13190.22|13070.22|10
1651823550000|2022-05-06 07:52:30|13192.39|13072.39|13191.4|13071.4|13192.39|13072.39|13190.97|13070.97|9
1651823560000|2022-05-06 07:52:40|13191.23|13071.23|13190.89|13070.89|13192.09|13072.09|13190.89|13070.89|10
1651823570000|2022-05-06 07:52:50|13190.76|13070.76|13191.8|13071.8|13191.8|13071.8|13190.28|13070.28|10
1651823580000|2022-05-06 07:53:00|13192.46|13072.46|13194.12|13074.12|13194.12|13074.12|13192.46|13072.46|10
1651823590000|2022-05-06 07:53:10|13193.92|13073.92|13197.21|13077.21|13197.26|13077.26|13193.49|13073.49|10
1651823600000|2022-05-06 07:53:20|13200.64|13080.64|13209.48|13089.48|13209.48|13089.48|13198.71|13078.71|10
1651823610000|2022-05-06 07:53:30|13210.35|13090.35|13214.18|13094.18|13214.18|13094.18|13210.35|13090.35|10
1651823620000|2022-05-06 07:53:40|13214.34|13094.34|13215.85|13095.85|13215.96|13095.96|13214.34|13094.34|10
1651823630000|2022-05-06 07:53:50|13217.07|13097.07|13223.44|13103.44|13223.44|13103.44|13217.07|13097.07|10
1651823640000|2022-05-06 07:54:00|13223.38|13103.38|13239.02|13119.02|13239.02|13119.02|13223.38|13103.38|10
1651823650000|2022-05-06 07:54:10|13239.47|13119.47|13256.09|13136.09|13256.09|13136.09|13239.47|13119.47|10
1651823660000|2022-05-06 07:54:20|13255.42|13135.42|13253.74|13133.74|13255.42|13135.42|13252.99|13132.99|10
1651823670000|2022-05-06 07:54:30|13253.67|13133.67|13254.42|13134.42|13255.28|13135.28|13253|13133|10
1651823680000|2022-05-06 07:54:40|13254.35|13134.35|13252.44|13132.44|13254.35|13134.35|13252.44|13132.44|10
1651823690000|2022-05-06 07:54:50|13252.45|13132.45|13253.24|13133.24|13253.9|13133.9|13252.14|13132.14|10
1651823700000|2022-05-06 07:55:00|13253.13|13133.13|13254.05|13134.05|13254.05|13134.05|13252.99|13132.99|9
1651823710000|2022-05-06 07:55:10|13253.4|13133.4|13255.43|13135.43|13255.43|13135.43|13253.4|13133.4|10
1651823720000|2022-05-06 07:55:20|13255.9|13135.9|13267.34|13147.34|13267.34|13147.34|13255.9|13135.9|10
1651823730000|2022-05-06 07:55:30|13265.99|13145.99|13270.44|13150.44|13270.44|13150.44|13265.99|13145.99|10
1651823740000|2022-05-06 07:55:40|13270.61|13150.61|13271.99|13151.99|13272.16|13152.16|13270.13|13150.13|10
1651823750000|2022-05-06 07:55:50|13272.73|13152.73|13275.35|13155.35|13275.69|13155.69|13272.73|13152.73|10
1651823760000|2022-05-06 07:56:00|13275.14|13155.14|13277.96|13157.96|13279.38|13159.38|13275.02|13155.02|10
1651823770000|2022-05-06 07:56:10|13277.85|13157.85|13278.56|13158.56|13279.19|13159.19|13276.82|13156.82|10
1651823780000|2022-05-06 07:56:20|13278.68|13158.68|13277.6|13157.6|13279.33|13159.33|13277.05|13157.05|10
1651823790000|2022-05-06 07:56:30|13277.14|13157.14|13278.9|13158.9|13279.18|13159.18|13276.57|13156.57|9
1651823800000|2022-05-06 07:56:40|13278.93|13158.93|13277.44|13157.44|13278.93|13158.93|13277.11|13157.11|9
1651823810000|2022-05-06 07:56:50|13277.2|13157.2|13277.56|13157.56|13278.66|13158.66|13277.2|13157.2|10
1651823820000|2022-05-06 07:57:00|13276.23|13156.23|13270.55|13150.55|13276.23|13156.23|13270.55|13150.55|10
1651823830000|2022-05-06 07:57:10|13269.44|13149.44|13266.63|13146.63|13270.24|13150.24|13265.11|13145.11|10
1651823840000|2022-05-06 07:57:20|13264.57|13144.57|13265.88|13145.88|13266.39|13146.39|13264.4|13144.4|10
1651823850000|2022-05-06 07:57:30|13265.94|13145.94|13267.73|13147.73|13268.17|13148.17|13265.51|13145.51|10
1651823860000|2022-05-06 07:57:40|13268.9|13148.9|13268.61|13148.61|13270.51|13150.51|13268.29|13148.29|10
1651823870000|2022-05-06 07:57:50|13268.76|13148.76|13268.76|13148.76|13269.22|13149.22|13267.42|13147.42|10
1651823880000|2022-05-06 07:58:00|13268.6|13148.6|13264.15|13144.15|13268.6|13148.6|13264.1|13144.1|10
1651823890000|2022-05-06 07:58:10|13263.77|13143.77|13263.64|13143.64|13264.39|13144.39|13263.25|13143.25|10
1651823900000|2022-05-06 07:58:20|13263.03|13143.03|13265.46|13145.46|13265.46|13145.46|13263.03|13143.03|10
1651823910000|2022-05-06 07:58:30|13265.5|13145.5|13265.78|13145.78|13266.72|13146.72|13265.44|13145.44|9
1651823920000|2022-05-06 07:58:40|13265.69|13145.69|13265.78|13145.78|13265.87|13145.87|13264.23|13144.23|9
1651823930000|2022-05-06 07:58:50|13265.88|13145.88|13265.41|13145.41|13266.76|13146.76|13265.41|13145.41|10
1651823940000|2022-05-06 07:59:00|13264.83|13144.83|13263.85|13143.85|13264.83|13144.83|13263.61|13143.61|10
1651823950000|2022-05-06 07:59:10|13263.35|13143.35|13262.31|13142.31|13263.44|13143.44|13262.26|13142.26|10
1651823960000|2022-05-06 07:59:20|13261.99|13141.99|13260.19|13140.19|13262.11|13142.11|13260.19|13140.19|10
1651823970000|2022-05-06 07:59:30|13260|13140|13259.37|13139.37|13260|13140|13259.09|13139.09|9
1651823980000|2022-05-06 07:59:40|13258.83|13138.83|13258.8|13138.8|13259.1|13139.1|13258.69|13138.69|10
1651823990000|2022-05-06 07:59:50|13258.71|13138.71|13255.82|13135.82|13258.71|13138.71|13255.82|13135.82|10
1651824000000|2022-05-06 08:00:00|13255.84|13135.84|13252.88|13132.88|13255.84|13135.84|13252.88|13132.88|10
1651824010000|2022-05-06 08:00:10|13252.79|13132.79|13249.9|13129.9|13252.79|13132.79|13249.9|13129.9|10
1651824020000|2022-05-06 08:00:20|13249.33|13129.33|13246.39|13126.39|13249.33|13129.33|13246.39|13126.39|10
1651824030000|2022-05-06 08:00:30|13246.36|13126.36|13241.74|13121.74|13246.36|13126.36|13241.74|13121.74|10
1651824040000|2022-05-06 08:00:40|13240.62|13120.62|13234.54|13114.54|13241.03|13121.03|13234.54|13114.54|10
1651824050000|2022-05-06 08:00:50|13230.27|13110.27|13223.06|13103.06|13230.27|13110.27|13222.74|13102.74|10
1651824060000|2022-05-06 08:01:00|13222.46|13102.46|13225.7|13105.7|13225.79|13105.79|13220.93|13100.93|9
1651824070000|2022-05-06 08:01:10|13225.32|13105.32|13224.96|13104.96|13226.37|13106.37|13224.96|13104.96|9
1651824080000|2022-05-06 08:01:20|13223.93|13103.93|13219.29|13099.29|13224.09|13104.09|13219.28|13099.28|10
1651824090000|2022-05-06 08:01:30|13218.71|13098.71|13214.34|13094.34|13218.71|13098.71|13214.34|13094.34|10
1651824100000|2022-05-06 08:01:40|13214.15|13094.15|13211.14|13091.14|13214.15|13094.15|13211.14|13091.14|10
1651824110000|2022-05-06 08:01:50|13210.85|13090.85|13211.35|13091.35|13211.35|13091.35|13210.06|13090.06|10
1651824120000|2022-05-06 08:02:00|13212.56|13092.56|13217.92|13097.92|13217.92|13097.92|13212.22|13092.22|10
1651824130000|2022-05-06 08:02:10|13217.67|13097.67|13215.76|13095.76|13217.67|13097.67|13215.76|13095.76|10
1651824140000|2022-05-06 08:02:20|13215.61|13095.61|13215.06|13095.06|13215.61|13095.61|13214.51|13094.51|10
1651824150000|2022-05-06 08:02:30|13214.89|13094.89|13213.34|13093.34|13214.94|13094.94|13213.16|13093.16|10
1651824160000|2022-05-06 08:02:40|13213.05|13093.05|13208.91|13088.91|13213.05|13093.05|13208.91|13088.91|9
1651824170000|2022-05-06 08:02:50|13208.37|13088.37|13204.3|13084.3|13208.37|13088.37|13204.3|13084.3|10
1651824180000|2022-05-06 08:03:00|13204.02|13084.02|13197.28|13077.28|13204.02|13084.02|13197.28|13077.28|10
1651824190000|2022-05-06 08:03:10|13197.62|13077.62|13198.22|13078.22|13198.22|13078.22|13196.32|13076.32|10
1651824200000|2022-05-06 08:03:20|13197.75|13077.75|13196.53|13076.53|13197.75|13077.75|13196.41|13076.41|10
1651824210000|2022-05-06 08:03:30|13196.57|13076.57|13198.26|13078.26|13198.26|13078.26|13196.57|13076.57|10
1651824220000|2022-05-06 08:03:40|13198.33|13078.33|13200.97|13080.97|13200.97|13080.97|13198.33|13078.33|10
1651824230000|2022-05-06 08:03:50|13200.77|13080.77|13202.17|13082.17|13202.17|13082.17|13200.77|13080.77|10
1651824240000|2022-05-06 08:04:00|13202.05|13082.05|13205.26|13085.26|13205.26|13085.26|13201.77|13081.77|10
1651824250000|2022-05-06 08:04:10|13206.19|13086.19|13209.23|13089.23|13209.23|13089.23|13206.19|13086.19|10
1651824260000|2022-05-06 08:04:20|13209.53|13089.53|13213.04|13093.04|13213.37|13093.37|13209.53|13089.53|10
1651824270000|2022-05-06 08:04:30|13212.77|13092.77|13211.08|13091.08|13212.77|13092.77|13209.95|13089.95|10
1651824280000|2022-05-06 08:04:40|13211.59|13091.59|13211.26|13091.26|13211.84|13091.84|13210.5|13090.5|10
1651824290000|2022-05-06 08:04:50|13211.46|13091.46|13214.19|13094.19|13214.19|13094.19|13211.46|13091.46|10
1651824300000|2022-05-06 08:05:00|13213.2|13093.2|13210.4|13090.4|13213.23|13093.23|13210.4|13090.4|10
1651824310000|2022-05-06 08:05:10|13211.23|13091.23|13209.81|13089.81|13211.23|13091.23|13209.53|13089.53|10
1651824320000|2022-05-06 08:05:20|13209.33|13089.33|13207.73|13087.73|13210.26|13090.26|13207.73|13087.73|10
1651824330000|2022-05-06 08:05:30|13208.19|13088.19|13205.67|13085.67|13208.19|13088.19|13205.67|13085.67|10
1651824340000|2022-05-06 08:05:40|13206.09|13086.09|13204.35|13084.35|13206.09|13086.09|13204.34|13084.34|10
1651824350000|2022-05-06 08:05:50|13204.43|13084.43|13201.33|13081.33|13204.64|13084.64|13201.15|13081.15|10
1651824360000|2022-05-06 08:06:00|13200.82|13080.82|13202.61|13082.61|13202.61|13082.61|13200.82|13080.82|10
1651824370000|2022-05-06 08:06:10|13202.67|13082.67|13205.36|13085.36|13205.43|13085.43|13202.26|13082.26|10
1651824380000|2022-05-06 08:06:20|13204.2|13084.2|13207.41|13087.41|13207.54|13087.54|13204.2|13084.2|10
1651824390000|2022-05-06 08:06:30|13208.54|13088.54|13214.61|13094.61|13214.61|13094.61|13208.54|13088.54|10
1651824400000|2022-05-06 08:06:40|13214.72|13094.72|13225.99|13105.99|13225.99|13105.99|13214.72|13094.72|10
1651824410000|2022-05-06 08:06:50|13227.55|13107.55|13232.32|13112.32|13232.32|13112.32|13227.55|13107.55|10
1651824420000|2022-05-06 08:07:00|13234.54|13114.54|13247.38|13127.38|13247.48|13127.48|13234.54|13114.54|10
1651824430000|2022-05-06 08:07:10|13252.12|13132.12|13264.7|13144.7|13265.45|13145.45|13252.12|13132.12|10
1651824440000|2022-05-06 08:07:20|13264.85|13144.85|13267.61|13147.61|13267.61|13147.61|13264.48|13144.48|10
1651824450000|2022-05-06 08:07:30|13268.11|13148.11|13289.71|13169.71|13289.98|13169.98|13267.82|13147.82|10
1651824460000|2022-05-06 08:07:40|13291.05|13171.05|13295.08|13175.08|13295.09|13175.09|13291.05|13171.05|10
1651824470000|2022-05-06 08:07:50|13296.28|13176.28|13302.17|13182.17|13302.17|13182.17|13296.28|13176.28|10
1651824480000|2022-05-06 08:08:00|13302.76|13182.76|13297.85|13177.85|13303.59|13183.59|13297.85|13177.85|10
1651824490000|2022-05-06 08:08:10|13298.03|13178.03|13298.02|13178.02|13298.2|13178.2|13297.06|13177.06|10
1651824500000|2022-05-06 08:08:20|13297.99|13177.99|13302.21|13182.21|13302.21|13182.21|13297.99|13177.99|10
1651824510000|2022-05-06 08:08:30|13302.5|13182.5|13306.34|13186.34|13306.34|13186.34|13302.5|13182.5|10
1651824520000|2022-05-06 08:08:40|13306.46|13186.46|13302.29|13182.29|13306.46|13186.46|13302.29|13182.29|10
1651824530000|2022-05-06 08:08:50|13296.95|13176.95|13295.09|13175.09|13296.95|13176.95|13294.97|13174.97|10
1651824540000|2022-05-06 08:09:00|13294.88|13174.88|13292.24|13172.24|13294.88|13174.88|13292.24|13172.24|10
1651824550000|2022-05-06 08:09:10|13292.09|13172.09|13291.11|13171.11|13292.09|13172.09|13290.94|13170.94|10
1651824560000|2022-05-06 08:09:20|13290.54|13170.54|13288.24|13168.24|13290.63|13170.63|13288.16|13168.16|10
1651824570000|2022-05-06 08:09:30|13288.33|13168.33|13283.79|13163.79|13288.33|13168.33|13283.79|13163.79|10
1651824580000|2022-05-06 08:09:40|13281.84|13161.84|13278.11|13158.11|13283.03|13163.03|13278.11|13158.11|10
1651824590000|2022-05-06 08:09:50|13277.04|13157.04|13278.15|13158.15|13279.54|13159.54|13277.04|13157.04|10
1651824600000|2022-05-06 08:10:00|13279.16|13159.16|13282.08|13162.08|13282.08|13162.08|13279.13|13159.13|10
1651824610000|2022-05-06 08:10:10|13282.04|13162.04|13283.19|13163.19|13283.56|13163.56|13282.04|13162.04|10
1651824620000|2022-05-06 08:10:20|13285.39|13165.39|13285.24|13165.24|13286.03|13166.03|13285.23|13165.23|10
1651824630000|2022-05-06 08:10:30|13284.68|13164.68|13282.6|13162.6|13285.1|13165.1|13282.49|13162.49|9
1651824640000|2022-05-06 08:10:40|13282.42|13162.42|13281.54|13161.54|13282.63|13162.63|13281.54|13161.54|9
1651824650000|2022-05-06 08:10:50|13281.28|13161.28|13279.74|13159.74|13281.28|13161.28|13279.74|13159.74|9
1651824660000|2022-05-06 08:11:00|13279.61|13159.61|13276.81|13156.81|13279.61|13159.61|13276.81|13156.81|10
1651824670000|2022-05-06 08:11:10|13276.64|13156.64|13274.77|13154.77|13276.64|13156.64|13274.66|13154.66|10
1651824680000|2022-05-06 08:11:20|13275.14|13155.14|13274.18|13154.18|13275.31|13155.31|13274.16|13154.16|10
1651824690000|2022-05-06 08:11:30|13273.57|13153.57|13272.75|13152.75|13274.34|13154.34|13272.75|13152.75|10
1651824700000|2022-05-06 08:11:40|13272.98|13152.98|13275.46|13155.46|13275.63|13155.63|13272.97|13152.97|10
1651824710000|2022-05-06 08:11:50|13276.33|13156.33|13277.46|13157.46|13277.46|13157.46|13275.92|13155.92|10
1651824720000|2022-05-06 08:12:00|13277.52|13157.52|13274.87|13154.87|13277.62|13157.62|13274.78|13154.78|10
1651824730000|2022-05-06 08:12:10|13275.39|13155.39|13275.1|13155.1|13275.39|13155.39|13274.94|13154.94|9
1651824740000|2022-05-06 08:12:20|13275.07|13155.07|13275.14|13155.14|13275.58|13155.58|13274.93|13154.93|8
1651824750000|2022-05-06 08:12:30|13275|13155|13274.42|13154.42|13275.39|13155.39|13274.36|13154.36|10
1651824760000|2022-05-06 08:12:40|13274.29|13154.29|13273.62|13153.62|13274.55|13154.55|13273.62|13153.62|10
1651824770000|2022-05-06 08:12:50|13273.71|13153.71|13268.26|13148.26|13273.71|13153.71|13268.26|13148.26|10
1651824780000|2022-05-06 08:13:00|13267.57|13147.57|13262.61|13142.61|13267.57|13147.57|13262.61|13142.61|9
1651824790000|2022-05-06 08:13:10|13262.12|13142.12|13255.82|13135.82|13262.42|13142.42|13255.44|13135.44|10
1651824800000|2022-05-06 08:13:20|13252.22|13132.22|13245.6|13125.6|13252.61|13132.61|13245.6|13125.6|10
1651824810000|2022-05-06 08:13:30|13245.66|13125.66|13244.33|13124.33|13247.57|13127.57|13243.82|13123.82|10
1651824820000|2022-05-06 08:13:40|13244.13|13124.13|13239.53|13119.53|13244.13|13124.13|13239.53|13119.53|10
1651824830000|2022-05-06 08:13:50|13239.18|13119.18|13232.06|13112.06|13239.18|13119.18|13232.06|13112.06|10
1651824840000|2022-05-06 08:14:00|13231.2|13111.2|13229.51|13109.51|13231.2|13111.2|13229.32|13109.32|9
1651824850000|2022-05-06 08:14:10|13229.99|13109.99|13231.36|13111.36|13231.85|13111.85|13229.95|13109.95|10
1651824860000|2022-05-06 08:14:20|13232.02|13112.02|13231.7|13111.7|13232.62|13112.62|13231.2|13111.2|10
1651824870000|2022-05-06 08:14:30|13231.66|13111.66|13233.22|13113.22|13233.55|13113.55|13231.66|13111.66|10
1651824880000|2022-05-06 08:14:40|13233.12|13113.12|13230.16|13110.16|13233.12|13113.12|13229.54|13109.54|10
1651824890000|2022-05-06 08:14:50|13230.26|13110.26|13230.06|13110.06|13230.51|13110.51|13229.98|13109.98|10
1651824900000|2022-05-06 08:15:00|13230.11|13110.11|13227.5|13107.5|13230.11|13110.11|13227.44|13107.44|10
1651824910000|2022-05-06 08:15:10|13227.48|13107.48|13224.62|13104.62|13227.65|13107.65|13223.87|13103.87|9
1651824920000|2022-05-06 08:15:20|13224.8|13104.8|13226.47|13106.47|13226.48|13106.48|13224.73|13104.73|10
1651824930000|2022-05-06 08:15:30|13225.9|13105.9|13225.27|13105.27|13226.45|13106.45|13224.83|13104.83|10
1651824940000|2022-05-06 08:15:40|13225.19|13105.19|13224.14|13104.14|13225.19|13105.19|13223.5|13103.5|10
1651824950000|2022-05-06 08:15:50|13223.49|13103.49|13222.24|13102.24|13223.49|13103.49|13221.78|13101.78|10
1651824960000|2022-05-06 08:16:00|13222.62|13102.62|13220.26|13100.26|13222.69|13102.69|13219.88|13099.88|10
1651824970000|2022-05-06 08:16:10|13219.34|13099.34|13218.47|13098.47|13219.34|13099.34|13218.47|13098.47|8
1651824980000|2022-05-06 08:16:20|13217.93|13097.93|13212.04|13092.04|13217.93|13097.93|13212.04|13092.04|9
1651824990000|2022-05-06 08:16:30|13212.88|13092.88|13209.57|13089.57|13212.88|13092.88|13209.3|13089.3|10
1651825000000|2022-05-06 08:16:40|13211.01|13091.01|13210.34|13090.34|13211.21|13091.21|13210.07|13090.07|10
1651825010000|2022-05-06 08:16:50|13210.22|13090.22|13209.02|13089.02|13210.86|13090.86|13208.63|13088.63|10
1651825020000|2022-05-06 08:17:00|13210.05|13090.05|13211.15|13091.15|13211.56|13091.56|13208.98|13088.98|10
1651825030000|2022-05-06 08:17:10|13211.04|13091.04|13210.83|13090.83|13211.75|13091.75|13210.46|13090.46|10
1651825040000|2022-05-06 08:17:20|13211.11|13091.11|13210.26|13090.26|13211.43|13091.43|13210.26|13090.26|10
1651825050000|2022-05-06 08:17:30|13211.05|13091.05|13212.05|13092.05|13212.05|13092.05|13210.85|13090.85|10
1651825060000|2022-05-06 08:17:40|13211.82|13091.82|13212.23|13092.23|13212.62|13092.62|13211.54|13091.54|9
1651825070000|2022-05-06 08:17:50|13212.19|13092.19|13212.78|13092.78|13212.97|13092.97|13211.78|13091.78|9
1651825080000|2022-05-06 08:18:00|13212.8|13092.8|13212.8|13092.8|13213.33|13093.33|13212.47|13092.47|9
1651825090000|2022-05-06 08:18:10|13212.53|13092.53|13213.19|13093.19|13214.39|13094.39|13212.53|13092.53|10
1651825100000|2022-05-06 08:18:20|13212.5|13092.5|13209.25|13089.25|13212.5|13092.5|13208.26|13088.26|10
1651825110000|2022-05-06 08:18:30|13209.47|13089.47|13206.98|13086.98|13209.5|13089.5|13206.98|13086.98|10
1651825120000|2022-05-06 08:18:40|13207.53|13087.53|13210.1|13090.1|13210.1|13090.1|13207.1|13087.1|10
1651825130000|2022-05-06 08:18:50|13209.65|13089.65|13211.19|13091.19|13211.24|13091.24|13209.14|13089.14|10
1651825140000|2022-05-06 08:19:00|13209.96|13089.96|13215.38|13095.38|13215.38|13095.38|13209.96|13089.96|9
1651825150000|2022-05-06 08:19:10|13215.78|13095.78|13222.69|13102.69|13222.69|13102.69|13215.78|13095.78|10
1651825160000|2022-05-06 08:19:20|13221.36|13101.36|13224.18|13104.18|13225.69|13105.69|13220.92|13100.92|10
1651825170000|2022-05-06 08:19:30|13224.41|13104.41|13235.2|13115.2|13235.2|13115.2|13224.41|13104.41|10
1651825180000|2022-05-06 08:19:40|13236.41|13116.41|13238.59|13118.59|13240.01|13120.01|13236.41|13116.41|10
1651825190000|2022-05-06 08:19:50|13238.56|13118.56|13237.03|13117.03|13238.56|13118.56|13237.03|13117.03|10
1651825200000|2022-05-06 08:20:00|13237.25|13117.25|13237.17|13117.17|13237.34|13117.34|13236.66|13116.66|10
1651825210000|2022-05-06 08:20:10|13237.02|13117.02|13237.17|13117.17|13237.38|13117.38|13236.79|13116.79|10
1651825220000|2022-05-06 08:20:20|13236.75|13116.75|13241.56|13121.56|13241.61|13121.61|13236.75|13116.75|10
1651825230000|2022-05-06 08:20:30|13240.94|13120.94|13240.5|13120.5|13240.94|13120.94|13240.32|13120.32|10
1651825240000|2022-05-06 08:20:40|13239.86|13119.86|13234.35|13114.35|13239.86|13119.86|13234.35|13114.35|9
1651825250000|2022-05-06 08:20:50|13232.97|13112.97|13228.55|13108.55|13232.97|13112.97|13228.5|13108.5|10
1651825260000|2022-05-06 08:21:00|13227.84|13107.84|13223.46|13103.46|13227.87|13107.87|13223.46|13103.46|10
1651825270000|2022-05-06 08:21:10|13221.99|13101.99|13220|13100|13221.99|13101.99|13219.81|13099.81|10
1651825280000|2022-05-06 08:21:20|13219.58|13099.58|13218.47|13098.47|13219.58|13099.58|13218.06|13098.06|10
1651825290000|2022-05-06 08:21:30|13218.48|13098.48|13221.26|13101.26|13221.49|13101.49|13218.31|13098.31|10
1651825300000|2022-05-06 08:21:40|13221.25|13101.25|13223.05|13103.05|13223.15|13103.15|13221.25|13101.25|10
1651825310000|2022-05-06 08:21:50|13222.83|13102.83|13223.52|13103.52|13223.53|13103.53|13222.66|13102.66|10
1651825320000|2022-05-06 08:22:00|13223.96|13103.96|13224.22|13104.22|13225.32|13105.32|13223.95|13103.95|10
1651825330000|2022-05-06 08:22:10|13224.58|13104.58|13226.68|13106.68|13227.4|13107.4|13224.39|13104.39|10
1651825340000|2022-05-06 08:22:20|13227.38|13107.38|13229|13109|13229|13109|13227.38|13107.38|10
1651825350000|2022-05-06 08:22:30|13228.67|13108.67|13232.19|13112.19|13232.19|13112.19|13228.67|13108.67|10
1651825360000|2022-05-06 08:22:40|13232.59|13112.59|13237.8|13117.8|13238.48|13118.48|13232.59|13112.59|10
1651825370000|2022-05-06 08:22:50|13237.89|13117.89|13237.46|13117.46|13238.32|13118.32|13237.46|13117.46|9
1651825380000|2022-05-06 08:23:00|13237.39|13117.39|13239.52|13119.52|13239.66|13119.66|13237.35|13117.35|9
1651825390000|2022-05-06 08:23:10|13239.7|13119.7|13242.4|13122.4|13242.4|13122.4|13239.7|13119.7|9
1651825400000|2022-05-06 08:23:20|13242.43|13122.43|13246.65|13126.65|13246.65|13126.65|13242.43|13122.43|10
1651825410000|2022-05-06 08:23:30|13246.86|13126.86|13250.66|13130.66|13251.28|13131.28|13246.86|13126.86|10
1651825420000|2022-05-06 08:23:40|13251.59|13131.59|13254.16|13134.16|13254.16|13134.16|13250.98|13130.98|10
1651825430000|2022-05-06 08:23:50|13253.85|13133.85|13253.63|13133.63|13254.12|13134.12|13253.61|13133.61|10
1651825440000|2022-05-06 08:24:00|13253.57|13133.57|13253.38|13133.38|13253.57|13133.57|13253.33|13133.33|9
1651825450000|2022-05-06 08:24:10|13253.34|13133.34|13253.16|13133.16|13253.56|13133.56|13251.91|13131.91|10
1651825460000|2022-05-06 08:24:20|13252.77|13132.77|13253.14|13133.14|13253.4|13133.4|13252.77|13132.77|10
1651825470000|2022-05-06 08:24:30|13253.7|13133.7|13255.66|13135.66|13255.66|13135.66|13253.7|13133.7|9
1651825480000|2022-05-06 08:24:40|13255.54|13135.54|13256.45|13136.45|13256.55|13136.55|13255.54|13135.54|10
1651825490000|2022-05-06 08:24:50|13255.69|13135.69|13256.56|13136.56|13256.56|13136.56|13255.3|13135.3|10
1651825500000|2022-05-06 08:25:00|13256.75|13136.75|13258.22|13138.22|13258.22|13138.22|13256.75|13136.75|9
1651825510000|2022-05-06 08:25:10|13258.56|13138.56|13259.6|13139.6|13259.75|13139.75|13258.56|13138.56|9
1651825520000|2022-05-06 08:25:20|13260.09|13140.09|13261.27|13141.27|13261.27|13141.27|13260.09|13140.09|10
1651825530000|2022-05-06 08:25:30|13261.23|13141.23|13262.69|13142.69|13263.04|13143.04|13261.23|13141.23|9
1651825540000|2022-05-06 08:25:40|13262.53|13142.53|13262.4|13142.4|13262.64|13142.64|13262.4|13142.4|10
1651825550000|2022-05-06 08:25:50|13262.43|13142.43|13263.93|13143.93|13263.93|13143.93|13262.43|13142.43|10
1651825560000|2022-05-06 08:26:00|13263.99|13143.99|13266.3|13146.3|13266.35|13146.35|13263.99|13143.99|10
1651825570000|2022-05-06 08:26:10|13266.31|13146.31|13268.13|13148.13|13268.13|13148.13|13266.25|13146.25|10
1651825580000|2022-05-06 08:26:20|13267.95|13147.95|13267.31|13147.31|13268.01|13148.01|13267.31|13147.31|9
1651825590000|2022-05-06 08:26:30|13267.59|13147.59|13266.52|13146.52|13267.59|13147.59|13266.2|13146.2|10
1651825600000|2022-05-06 08:26:40|13266.36|13146.36|13263.76|13143.76|13266.36|13146.36|13263.76|13143.76|10
1651825610000|2022-05-06 08:26:50|13263.09|13143.09|13261.78|13141.78|13263.19|13143.19|13261.78|13141.78|10
1651825620000|2022-05-06 08:27:00|13261.28|13141.28|13258.19|13138.19|13261.28|13141.28|13258.19|13138.19|10
1651825630000|2022-05-06 08:27:10|13258.03|13138.03|13253.43|13133.43|13258.03|13138.03|13253.43|13133.43|10
1651825640000|2022-05-06 08:27:20|13253.21|13133.21|13250.55|13130.55|13253.21|13133.21|13250.55|13130.55|9
1651825650000|2022-05-06 08:27:30|13250.56|13130.56|13247.98|13127.98|13250.58|13130.58|13247.98|13127.98|10
1651825660000|2022-05-06 08:27:40|13247.73|13127.73|13242.59|13122.59|13247.73|13127.73|13242.59|13122.59|10
1651825670000|2022-05-06 08:27:50|13242.55|13122.55|13240.23|13120.23|13242.55|13122.55|13239.98|13119.98|10
1651825680000|2022-05-06 08:28:00|13240.49|13120.49|13240.34|13120.34|13241.15|13121.15|13239.73|13119.73|9
1651825690000|2022-05-06 08:28:10|13240.69|13120.69|13238.96|13118.96|13241.13|13121.13|13238.96|13118.96|10
1651825700000|2022-05-06 08:28:20|13239.13|13119.13|13238.21|13118.21|13239.13|13119.13|13237.54|13117.54|9
1651825710000|2022-05-06 08:28:30|13238.24|13118.24|13238.9|13118.9|13238.95|13118.95|13238.24|13118.24|9
1651825720000|2022-05-06 08:28:40|13238.65|13118.65|13239.17|13119.17|13239.56|13119.56|13238.59|13118.59|9
1651825730000|2022-05-06 08:28:50|13239.13|13119.13|13240.26|13120.26|13240.97|13120.97|13239.13|13119.13|9
1651825740000|2022-05-06 08:29:00|13240.43|13120.43|13241.39|13121.39|13242.33|13122.33|13240.22|13120.22|10
1651825750000|2022-05-06 08:29:10|13241.83|13121.83|13242.98|13122.98|13243.14|13123.14|13241.65|13121.65|10
1651825760000|2022-05-06 08:29:20|13243.03|13123.03|13243.2|13123.2|13244.14|13124.14|13243.03|13123.03|10
1651825770000|2022-05-06 08:29:30|13243.15|13123.15|13242.9|13122.9|13243.59|13123.59|13242.06|13122.06|10
1651825780000|2022-05-06 08:29:40|13243.1|13123.1|13244.61|13124.61|13245.35|13125.35|13243.1|13123.1|10
1651825790000|2022-05-06 08:29:50|13244.9|13124.9|13244.59|13124.59|13245.71|13125.71|13244.59|13124.59|10
1651825800000|2022-05-06 08:30:00|13244.44|13124.44|13245.64|13125.64|13245.73|13125.73|13244.44|13124.44|10
1651825810000|2022-05-06 08:30:10|13245.67|13125.67|13245.29|13125.29|13245.96|13125.96|13245.25|13125.25|10
1651825820000|2022-05-06 08:30:20|13245.34|13125.34|13249.03|13129.03|13249.03|13129.03|13245.34|13125.34|10
1651825830000|2022-05-06 08:30:30|13250.48|13130.48|13251.85|13131.85|13252.14|13132.14|13249.6|13129.6|10
1651825840000|2022-05-06 08:30:40|13252.4|13132.4|13254.81|13134.81|13254.87|13134.87|13252.2|13132.2|9
1651825850000|2022-05-06 08:30:50|13255.12|13135.12|13255.89|13135.89|13256.05|13136.05|13254.69|13134.69|10
1651825860000|2022-05-06 08:31:00|13256.03|13136.03|13256.96|13136.96|13256.96|13136.96|13256.03|13136.03|10
1651825870000|2022-05-06 08:31:10|13256.54|13136.54|13253.43|13133.43|13256.82|13136.82|13253.43|13133.43|10
1651825880000|2022-05-06 08:31:20|13254.52|13134.52|13252.78|13132.78|13254.52|13134.52|13252.78|13132.78|10
1651825890000|2022-05-06 08:31:30|13252.19|13132.19|13249.2|13129.2|13252.19|13132.19|13249.2|13129.2|10
1651825900000|2022-05-06 08:31:40|13249.03|13129.03|13246.51|13126.51|13249.03|13129.03|13246.51|13126.51|10
1651825910000|2022-05-06 08:31:50|13246.45|13126.45|13246.5|13126.5|13246.78|13126.78|13246.45|13126.45|10
1651825920000|2022-05-06 08:32:00|13246.69|13126.69|13249.11|13129.11|13249.11|13129.11|13246.69|13126.69|10
1651825930000|2022-05-06 08:32:10|13247.77|13127.77|13255.86|13135.86|13255.86|13135.86|13247.77|13127.77|9
1651825940000|2022-05-06 08:32:20|13258.03|13138.03|13263.04|13143.04|13264.9|13144.9|13258.03|13138.03|10
1651825950000|2022-05-06 08:32:30|13265.59|13145.59|13263.84|13143.84|13265.83|13145.83|13263.84|13143.84|10
1651825960000|2022-05-06 08:32:40|13264.19|13144.19|13271.28|13151.28|13271.28|13151.28|13264.19|13144.19|10
1651825970000|2022-05-06 08:32:50|13274.67|13154.67|13276.56|13156.56|13276.74|13156.74|13274.67|13154.67|10
1651825980000|2022-05-06 08:33:00|13277.41|13157.41|13278.11|13158.11|13278.11|13158.11|13277.41|13157.41|9
1651825990000|2022-05-06 08:33:10|13279.11|13159.11|13282.57|13162.57|13282.58|13162.58|13279.11|13159.11|10
1651826000000|2022-05-06 08:33:20|13282.48|13162.48|13283.78|13163.78|13285.16|13165.16|13282.3|13162.3|10
1651826010000|2022-05-06 08:33:30|13285.42|13165.42|13283.66|13163.66|13285.88|13165.88|13283.66|13163.66|10
1651826020000|2022-05-06 08:33:40|13283.7|13163.7|13283.36|13163.36|13285.01|13165.01|13283.29|13163.29|9
1651826030000|2022-05-06 08:33:50|13283.3|13163.3|13281.95|13161.95|13283.3|13163.3|13281.74|13161.74|10
1651826040000|2022-05-06 08:34:00|13282.2|13162.2|13280.66|13160.66|13282.2|13162.2|13280.66|13160.66|10
1651826050000|2022-05-06 08:34:10|13280.73|13160.73|13278.39|13158.39|13281|13161|13278.39|13158.39|10
1651826060000|2022-05-06 08:34:20|13278.32|13158.32|13275.59|13155.59|13278.32|13158.32|13275.59|13155.59|10
1651826070000|2022-05-06 08:34:30|13275.63|13155.63|13273.99|13153.99|13275.63|13155.63|13273.8|13153.8|10
1651826080000|2022-05-06 08:34:40|13273.9|13153.9|13273.68|13153.68|13274.34|13154.34|13273.68|13153.68|9
1651826090000|2022-05-06 08:34:50|13273.96|13153.96|13274.54|13154.54|13274.54|13154.54|13273.64|13153.64|10
1651826100000|2022-05-06 08:35:00|13274.53|13154.53|13273.48|13153.48|13274.53|13154.53|13273.48|13153.48|10
1651826110000|2022-05-06 08:35:10|13273.46|13153.46|13273.11|13153.11|13273.85|13153.85|13272.38|13152.38|10
1651826120000|2022-05-06 08:35:20|13272.98|13152.98|13272.41|13152.41|13273.17|13153.17|13272.16|13152.16|10
1651826130000|2022-05-06 08:35:30|13272.54|13152.54|13275.15|13155.15|13275.15|13155.15|13272.54|13152.54|10
1651826140000|2022-05-06 08:35:40|13274.67|13154.67|13275.43|13155.43|13275.43|13155.43|13274.67|13154.67|10
1651826150000|2022-05-06 08:35:50|13275.23|13155.23|13275.07|13155.07|13276.01|13156.01|13274.91|13154.91|10
1651826160000|2022-05-06 08:36:00|13275.14|13155.14|13275.97|13155.97|13275.97|13155.97|13275.1|13155.1|10
1651826170000|2022-05-06 08:36:10|13276.22|13156.22|13275.69|13155.69|13276.55|13156.55|13275.69|13155.69|9
1651826180000|2022-05-06 08:36:20|13275.81|13155.81|13274.92|13154.92|13275.92|13155.92|13274.92|13154.92|10
1651826190000|2022-05-06 08:36:30|13274.55|13154.55|13274.15|13154.15|13274.99|13154.99|13274.15|13154.15|9
1651826200000|2022-05-06 08:36:40|13274.13|13154.13|13272.97|13152.97|13274.13|13154.13|13272.97|13152.97|10
1651826210000|2022-05-06 08:36:50|13273.13|13153.13|13272.23|13152.23|13273.52|13153.52|13272.23|13152.23|9
1651826220000|2022-05-06 08:37:00|13272.24|13152.24|13271.44|13151.44|13272.38|13152.38|13271.44|13151.44|10
1651826230000|2022-05-06 08:37:10|13271.63|13151.63|13271.81|13151.81|13272.12|13152.12|13271.62|13151.62|10
1651826240000|2022-05-06 08:37:20|13271.73|13151.73|13271.35|13151.35|13271.73|13151.73|13270.99|13150.99|10
1651826250000|2022-05-06 08:37:30|13271.34|13151.34|13269.44|13149.44|13271.34|13151.34|13269.44|13149.44|10
1651826260000|2022-05-06 08:37:40|13269.25|13149.25|13267.11|13147.11|13269.25|13149.25|13267.11|13147.11|10
1651826270000|2022-05-06 08:37:50|13266.73|13146.73|13264.88|13144.88|13266.73|13146.73|13264.82|13144.82|10
1651826280000|2022-05-06 08:38:00|13264.79|13144.79|13260.83|13140.83|13264.79|13144.79|13260.83|13140.83|9
1651826290000|2022-05-06 08:38:10|13260.89|13140.89|13259.14|13139.14|13261.02|13141.02|13259.14|13139.14|10
1651826300000|2022-05-06 08:38:20|13258.67|13138.67|13256.11|13136.11|13258.67|13138.67|13256.11|13136.11|10
1651826310000|2022-05-06 08:38:30|13256.71|13136.71|13255.86|13135.86|13257.66|13137.66|13255.86|13135.86|10
1651826320000|2022-05-06 08:38:40|13255.57|13135.57|13253.58|13133.58|13255.57|13135.57|13253.58|13133.58|10
1651826330000|2022-05-06 08:38:50|13253.85|13133.85|13252.78|13132.78|13253.85|13133.85|13252.78|13132.78|10
1651826340000|2022-05-06 08:39:00|13252.49|13132.49|13251.71|13131.71|13252.49|13132.49|13251.57|13131.57|10
1651826350000|2022-05-06 08:39:10|13250.99|13130.99|13250.95|13130.95|13251.3|13131.3|13250.58|13130.58|10
1651826360000|2022-05-06 08:39:20|13250.87|13130.87|13249.35|13129.35|13250.87|13130.87|13249.12|13129.12|9
1651826370000|2022-05-06 08:39:30|13249.24|13129.24|13247.94|13127.94|13249.24|13129.24|13247.92|13127.92|10
1651826380000|2022-05-06 08:39:40|13247.64|13127.64|13245.4|13125.4|13247.64|13127.64|13245.4|13125.4|10
1651826390000|2022-05-06 08:39:50|13245.14|13125.14|13243.11|13123.11|13245.14|13125.14|13242.96|13122.96|10
1651826400000|2022-05-06 08:40:00|13242.65|13122.65|13242.22|13122.22|13242.92|13122.92|13242.22|13122.22|10
1651826410000|2022-05-06 08:40:10|13242.5|13122.5|13242.62|13122.62|13242.62|13122.62|13242.1|13122.1|10
1651826420000|2022-05-06 08:40:20|13242.37|13122.37|13240.15|13120.15|13243.06|13123.06|13240.15|13120.15|10
1651826430000|2022-05-06 08:40:30|13239.68|13119.68|13236.9|13116.9|13239.68|13119.68|13236.9|13116.9|10
1651826440000|2022-05-06 08:40:40|13236.63|13116.63|13233.78|13113.78|13236.63|13116.63|13233.78|13113.78|10
1651826450000|2022-05-06 08:40:50|13233.66|13113.66|13230.97|13110.97|13233.66|13113.66|13230.97|13110.97|9
1651826460000|2022-05-06 08:41:00|13231.17|13111.17|13229.19|13109.19|13231.17|13111.17|13229.19|13109.19|9
1651826470000|2022-05-06 08:41:10|13228.38|13108.38|13224.61|13104.61|13228.38|13108.38|13224.61|13104.61|10
1651826480000|2022-05-06 08:41:20|13224.36|13104.36|13221.61|13101.61|13224.36|13104.36|13221.61|13101.61|10
1651826490000|2022-05-06 08:41:30|13221.6|13101.6|13221.49|13101.49|13221.85|13101.85|13221.39|13101.39|10
1651826500000|2022-05-06 08:41:40|13221.52|13101.52|13220.95|13100.95|13221.75|13101.75|13220.95|13100.95|9
1651826510000|2022-05-06 08:41:50|13220.87|13100.87|13218.89|13098.89|13220.87|13100.87|13218.83|13098.83|9
1651826520000|2022-05-06 08:42:00|13218.21|13098.21|13218.12|13098.12|13218.68|13098.68|13217.75|13097.75|10
1651826530000|2022-05-06 08:42:10|13218.54|13098.54|13222.05|13102.05|13222.16|13102.16|13218.54|13098.54|10
1651826540000|2022-05-06 08:42:20|13222.06|13102.06|13222.49|13102.49|13222.95|13102.95|13221.57|13101.57|10
1651826550000|2022-05-06 08:42:30|13222.23|13102.23|13221.66|13101.66|13222.39|13102.39|13221.64|13101.64|9
1651826560000|2022-05-06 08:42:40|13221.9|13101.9|13221.92|13101.92|13222.33|13102.33|13221.79|13101.79|9
1651826570000|2022-05-06 08:42:50|13221.95|13101.95|13221.74|13101.74|13222.68|13102.68|13221.74|13101.74|10
1651826580000|2022-05-06 08:43:00|13221.75|13101.75|13221.45|13101.45|13221.92|13101.92|13221.45|13101.45|10
1651826590000|2022-05-06 08:43:10|13221.27|13101.27|13219.93|13099.93|13221.4|13101.4|13219.93|13099.93|10
1651826600000|2022-05-06 08:43:20|13219.84|13099.84|13217.98|13097.98|13219.84|13099.84|13217.98|13097.98|10
1651826610000|2022-05-06 08:43:30|13217.77|13097.77|13216.89|13096.89|13217.77|13097.77|13216.89|13096.89|10
1651826620000|2022-05-06 08:43:40|13216.74|13096.74|13212.78|13092.78|13216.74|13096.74|13212.78|13092.78|10
1651826630000|2022-05-06 08:43:50|13213.04|13093.04|13215.47|13095.47|13215.47|13095.47|13212.89|13092.89|9
1651826640000|2022-05-06 08:44:00|13214.97|13094.97|13215.94|13095.94|13216.42|13096.42|13214.9|13094.9|10
1651826650000|2022-05-06 08:44:10|13215.96|13095.96|13218.37|13098.37|13218.37|13098.37|13215.96|13095.96|9
1651826660000|2022-05-06 08:44:20|13218.94|13098.94|13220.06|13100.06|13220.09|13100.09|13218.94|13098.94|9
1651826670000|2022-05-06 08:44:30|13220.67|13100.67|13221.81|13101.81|13221.93|13101.93|13220.67|13100.67|10
1651826680000|2022-05-06 08:44:40|13221.43|13101.43|13217.06|13097.06|13221.43|13101.43|13217.06|13097.06|10
1651826690000|2022-05-06 08:44:50|13217.01|13097.01|13215.99|13095.99|13217.2|13097.2|13215.98|13095.98|10
1651826700000|2022-05-06 08:45:00|13215.96|13095.96|13215.58|13095.58|13215.96|13095.96|13215.32|13095.32|9
1651826710000|2022-05-06 08:45:10|13215.72|13095.72|13213.96|13093.96|13215.72|13095.72|13213.96|13093.96|9
1651826720000|2022-05-06 08:45:20|13213.73|13093.73|13209.18|13089.18|13213.73|13093.73|13209.18|13089.18|10
1651826730000|2022-05-06 08:45:30|13209.14|13089.14|13202.82|13082.82|13209.14|13089.14|13202.82|13082.82|10
1651826740000|2022-05-06 08:45:40|13203.27|13083.27|13201.11|13081.11|13203.27|13083.27|13201.11|13081.11|10
1651826750000|2022-05-06 08:45:50|13201.23|13081.23|13201.42|13081.42|13201.82|13081.82|13201.21|13081.21|10
1651826760000|2022-05-06 08:46:00|13202.25|13082.25|13203.03|13083.03|13203.07|13083.07|13202.25|13082.25|10
1651826770000|2022-05-06 08:46:10|13203.07|13083.07|13199.98|13079.98|13203.07|13083.07|13199.98|13079.98|10
1651826780000|2022-05-06 08:46:20|13199.89|13079.89|13199.84|13079.84|13199.91|13079.91|13199.27|13079.27|10
1651826790000|2022-05-06 08:46:30|13199.93|13079.93|13198.47|13078.47|13199.93|13079.93|13198.24|13078.24|10
1651826800000|2022-05-06 08:46:40|13197.59|13077.59|13198.59|13078.59|13198.7|13078.7|13197.59|13077.59|9
1651826810000|2022-05-06 08:46:50|13199.02|13079.02|13197.78|13077.78|13199.08|13079.08|13197.78|13077.78|10
1651826820000|2022-05-06 08:47:00|13197.31|13077.31|13198.52|13078.52|13198.52|13078.52|13197.1|13077.1|10
1651826830000|2022-05-06 08:47:10|13198.2|13078.2|13199.61|13079.61|13199.88|13079.88|13198.2|13078.2|10
1651826840000|2022-05-06 08:47:20|13199.98|13079.98|13201.03|13081.03|13201.03|13081.03|13199.83|13079.83|10
1651826850000|2022-05-06 08:47:30|13201.1|13081.1|13206.78|13086.78|13206.78|13086.78|13201.1|13081.1|10
1651826860000|2022-05-06 08:47:40|13206.94|13086.94|13210.39|13090.39|13210.72|13090.72|13206.94|13086.94|10
1651826870000|2022-05-06 08:47:50|13210.91|13090.91|13213.51|13093.51|13213.88|13093.88|13210.91|13090.91|10
1651826880000|2022-05-06 08:48:00|13213.46|13093.46|13216.72|13096.72|13216.72|13096.72|13213.46|13093.46|10
1651826890000|2022-05-06 08:48:10|13217.75|13097.75|13218.23|13098.23|13219.09|13099.09|13217.61|13097.61|9
1651826900000|2022-05-06 08:48:20|13217.79|13097.79|13216.63|13096.63|13218.03|13098.03|13216.57|13096.57|9
1651826910000|2022-05-06 08:48:30|13216.37|13096.37|13211.51|13091.51|13216.37|13096.37|13211.51|13091.51|10
1651826920000|2022-05-06 08:48:40|13212.17|13092.17|13208.31|13088.31|13212.17|13092.17|13208.31|13088.31|10
1651826930000|2022-05-06 08:48:50|13208.29|13088.29|13209.04|13089.04|13209.04|13089.04|13207.95|13087.95|9
1651826940000|2022-05-06 08:49:00|13209.32|13089.32|13211.23|13091.23|13211.32|13091.32|13209.32|13089.32|10
1651826950000|2022-05-06 08:49:10|13211.24|13091.24|13212.98|13092.98|13212.98|13092.98|13211.24|13091.24|10
1651826960000|2022-05-06 08:49:20|13212.92|13092.92|13212.63|13092.63|13213.22|13093.22|13212.21|13092.21|9
1651826970000|2022-05-06 08:49:30|13214.01|13094.01|13214.14|13094.14|13214.37|13094.37|13213.41|13093.41|9
1651826980000|2022-05-06 08:49:40|13213.45|13093.45|13215.41|13095.41|13215.44|13095.44|13213.45|13093.45|10
1651826990000|2022-05-06 08:49:50|13215.26|13095.26|13213.45|13093.45|13215.64|13095.64|13213.45|13093.45|10
1651827000000|2022-05-06 08:50:00|13213.52|13093.52|13213.43|13093.43|13213.84|13093.84|13213.43|13093.43|10
1651827010000|2022-05-06 08:50:10|13213.8|13093.8|13211.01|13091.01|13213.8|13093.8|13211.01|13091.01|10
1651827020000|2022-05-06 08:50:20|13211.22|13091.22|13210.3|13090.3|13211.3|13091.3|13210.3|13090.3|10
1651827030000|2022-05-06 08:50:30|13210.81|13090.81|13211.97|13091.97|13211.97|13091.97|13210.57|13090.57|10
1651827040000|2022-05-06 08:50:40|13212.22|13092.22|13215.94|13095.94|13215.94|13095.94|13212.22|13092.22|10
1651827050000|2022-05-06 08:50:50|13215.87|13095.87|13217.28|13097.28|13217.44|13097.44|13215.87|13095.87|9
1651827060000|2022-05-06 08:51:00|13217.62|13097.62|13218.09|13098.09|13218.78|13098.78|13217.62|13097.62|10
1651827070000|2022-05-06 08:51:10|13218.55|13098.55|13219.26|13099.26|13219.26|13099.26|13218.35|13098.35|10
1651827080000|2022-05-06 08:51:20|13219.4|13099.4|13219.11|13099.11|13219.59|13099.59|13218.92|13098.92|10
1651827090000|2022-05-06 08:51:30|13218.89|13098.89|13218.56|13098.56|13218.89|13098.89|13218.4|13098.4|9
1651827100000|2022-05-06 08:51:40|13217.94|13097.94|13217.57|13097.57|13218.5|13098.5|13217.57|13097.57|10
1651827110000|2022-05-06 08:51:50|13217.64|13097.64|13218|13098|13218.19|13098.19|13216.8|13096.8|10
1651827120000|2022-05-06 08:52:00|13217.75|13097.75|13216.18|13096.18|13217.75|13097.75|13216.18|13096.18|10
1651827130000|2022-05-06 08:52:10|13216.08|13096.08|13216.34|13096.34|13216.34|13096.34|13215.78|13095.78|10
1651827140000|2022-05-06 08:52:20|13216.36|13096.36|13216.67|13096.67|13216.67|13096.67|13215.76|13095.76|10
1651827150000|2022-05-06 08:52:30|13216.58|13096.58|13223.18|13103.18|13225.91|13105.91|13216.58|13096.58|10
1651827160000|2022-05-06 08:52:40|13223.31|13103.31|13228.66|13108.66|13228.9|13108.9|13223.31|13103.31|10
1651827170000|2022-05-06 08:52:50|13228.54|13108.54|13230.7|13110.7|13230.7|13110.7|13228.53|13108.53|9
1651827180000|2022-05-06 08:53:00|13230.71|13110.71|13231.07|13111.07|13231.2|13111.2|13230.71|13110.71|9
1651827190000|2022-05-06 08:53:10|13231.5|13111.5|13232.51|13112.51|13232.51|13112.51|13231.25|13111.25|10
1651827200000|2022-05-06 08:53:20|13232.64|13112.64|13233.46|13113.46|13233.46|13113.46|13232.64|13112.64|9
1651827210000|2022-05-06 08:53:30|13233.34|13113.34|13233.42|13113.42|13234|13114|13232.96|13112.96|10
1651827220000|2022-05-06 08:53:40|13233.47|13113.47|13234.55|13114.55|13235.77|13115.77|13232.7|13112.7|10
1651827230000|2022-05-06 08:53:50|13235.55|13115.55|13235.03|13115.03|13235.55|13115.55|13234.71|13114.71|10
1651827240000|2022-05-06 08:54:00|13234.93|13114.93|13234.1|13114.1|13235.15|13115.15|13234.1|13114.1|10
1651827250000|2022-05-06 08:54:10|13233.9|13113.9|13232.31|13112.31|13233.9|13113.9|13231.91|13111.91|10
1651827260000|2022-05-06 08:54:20|13231.69|13111.69|13226.92|13106.92|13231.69|13111.69|13226.92|13106.92|10
1651827270000|2022-05-06 08:54:30|13226.55|13106.55|13223.29|13103.29|13226.55|13106.55|13223.1|13103.1|9
1651827280000|2022-05-06 08:54:40|13222.86|13102.86|13219.51|13099.51|13222.86|13102.86|13219.42|13099.42|10
1651827290000|2022-05-06 08:54:50|13218.3|13098.3|13213.91|13093.91|13218.3|13098.3|13213.91|13093.91|10
1651827300000|2022-05-06 08:55:00|13213.28|13093.28|13209.51|13089.51|13213.28|13093.28|13209.25|13089.25|10
1651827310000|2022-05-06 08:55:10|13209.4|13089.4|13210.51|13090.51|13211.27|13091.27|13209.4|13089.4|10
1651827320000|2022-05-06 08:55:20|13211.17|13091.17|13210.04|13090.04|13211.17|13091.17|13209.89|13089.89|10
1651827330000|2022-05-06 08:55:30|13209.79|13089.79|13209.9|13089.9|13209.9|13089.9|13209.16|13089.16|10
1651827340000|2022-05-06 08:55:40|13209.95|13089.95|13210.1|13090.1|13210.1|13090.1|13209.63|13089.63|8
1651827350000|2022-05-06 08:55:50|13209.79|13089.79|13211.47|13091.47|13211.82|13091.82|13209.79|13089.79|10
1651827360000|2022-05-06 08:56:00|13210.53|13090.53|13210.59|13090.59|13211.16|13091.16|13210.53|13090.53|10
1651827370000|2022-05-06 08:56:10|13210.61|13090.61|13210.92|13090.92|13211.01|13091.01|13210.59|13090.59|10
1651827380000|2022-05-06 08:56:20|13211.27|13091.27|13211.47|13091.47|13211.81|13091.81|13210.77|13090.77|10
1651827390000|2022-05-06 08:56:30|13211.66|13091.66|13211|13091|13211.66|13091.66|13211|13091|9
1651827400000|2022-05-06 08:56:40|13212.06|13092.06|13213.69|13093.69|13213.69|13093.69|13211.98|13091.98|9
1651827410000|2022-05-06 08:56:50|13213.68|13093.68|13216.88|13096.88|13216.88|13096.88|13213.68|13093.68|9
1651827420000|2022-05-06 08:57:00|13216.82|13096.82|13220.16|13100.16|13220.21|13100.21|13216.82|13096.82|10
1651827430000|2022-05-06 08:57:10|13220.33|13100.33|13226.26|13106.26|13226.26|13106.26|13220.33|13100.33|10
1651827440000|2022-05-06 08:57:20|13225|13105|13225.85|13105.85|13226.2|13106.2|13225|13105|10
1651827450000|2022-05-06 08:57:30|13225.87|13105.87|13225.77|13105.77|13226.17|13106.17|13225.46|13105.46|10
1651827460000|2022-05-06 08:57:40|13225.92|13105.92|13226.33|13106.33|13226.33|13106.33|13225.78|13105.78|10
1651827470000|2022-05-06 08:57:50|13226.22|13106.22|13227.63|13107.63|13227.69|13107.69|13226.22|13106.22|9
1651827480000|2022-05-06 08:58:00|13227.51|13107.51|13226.94|13106.94|13227.59|13107.59|13226.83|13106.83|10
1651827490000|2022-05-06 08:58:10|13226.42|13106.42|13225.43|13105.43|13226.42|13106.42|13225.28|13105.28|9
1651827500000|2022-05-06 08:58:20|13224.39|13104.39|13221.72|13101.72|13224.39|13104.39|13221.72|13101.72|9
1651827510000|2022-05-06 08:58:30|13221.53|13101.53|13218.61|13098.61|13221.53|13101.53|13218.61|13098.61|10
1651827520000|2022-05-06 08:58:40|13218.84|13098.84|13217.19|13097.19|13218.84|13098.84|13217.19|13097.19|10
1651827530000|2022-05-06 08:58:50|13217.08|13097.08|13214.74|13094.74|13217.08|13097.08|13214.74|13094.74|10
1651827540000|2022-05-06 08:59:00|13214.67|13094.67|13214.5|13094.5|13215.08|13095.08|13213.91|13093.91|10
1651827550000|2022-05-06 08:59:10|13214.53|13094.53|13215.8|13095.8|13215.8|13095.8|13214.3|13094.3|10
1651827560000|2022-05-06 08:59:20|13215.85|13095.85|13215.25|13095.25|13216.45|13096.45|13215.25|13095.25|10
1651827570000|2022-05-06 08:59:30|13214.82|13094.82|13214.01|13094.01|13214.82|13094.82|13214.01|13094.01|10
1651827580000|2022-05-06 08:59:40|13214.22|13094.22|13214.25|13094.25|13214.62|13094.62|13213.86|13093.86|9
1651827590000|2022-05-06 08:59:50|13214.06|13094.06|13214.11|13094.11|13214.37|13094.37|13213.69|13093.69|10
1651827600000|2022-05-06 09:00:00|13213.93|13093.93|13214.95|13094.95|13214.95|13094.95|13213.71|13093.71|10
1651827610000|2022-05-06 09:00:10|13215.07|13095.07|13215.63|13095.63|13215.63|13095.63|13214.86|13094.86|9
1651827620000|2022-05-06 09:00:20|13216.14|13096.14|13216.59|13096.59|13217.25|13097.25|13216.11|13096.11|10
1651827630000|2022-05-06 09:00:30|13216.03|13096.03|13216.87|13096.87|13217.78|13097.78|13216.03|13096.03|10
1651827640000|2022-05-06 09:00:40|13216.91|13096.91|13218.23|13098.23|13218.23|13098.23|13216.91|13096.91|9
1651827650000|2022-05-06 09:00:50|13218.35|13098.35|13220.72|13100.72|13220.72|13100.72|13218.35|13098.35|10
1651827660000|2022-05-06 09:01:00|13220.66|13100.66|13220.76|13100.76|13220.78|13100.78|13220.42|13100.42|10
1651827670000|2022-05-06 09:01:10|13220.55|13100.55|13220.12|13100.12|13220.69|13100.69|13220.02|13100.02|10
1651827680000|2022-05-06 09:01:20|13220.3|13100.3|13219.27|13099.27|13220.53|13100.53|13219.13|13099.13|10
1651827690000|2022-05-06 09:01:30|13218.93|13098.93|13216.27|13096.27|13218.93|13098.93|13216.13|13096.13|10
1651827700000|2022-05-06 09:01:40|13215.62|13095.62|13215.38|13095.38|13215.8|13095.8|13215.21|13095.21|10
1651827710000|2022-05-06 09:01:50|13214.95|13094.95|13214.36|13094.36|13215.1|13095.1|13214.36|13094.36|10
1651827720000|2022-05-06 09:02:00|13214.8|13094.8|13214.5|13094.5|13214.8|13094.8|13213.76|13093.76|10
1651827730000|2022-05-06 09:02:10|13213.94|13093.94|13212.57|13092.57|13214.06|13094.06|13212.57|13092.57|10
1651827740000|2022-05-06 09:02:20|13213|13093|13213.21|13093.21|13213.21|13093.21|13212.57|13092.57|10
1651827750000|2022-05-06 09:02:30|13213.24|13093.24|13213.71|13093.71|13214.75|13094.75|13213.24|13093.24|9
1651827760000|2022-05-06 09:02:40|13213.63|13093.63|13212.89|13092.89|13214.28|13094.28|13212.89|13092.89|10
1651827770000|2022-05-06 09:02:50|13212.96|13092.96|13213.09|13093.09|13213.38|13093.38|13212.65|13092.65|10
1651827780000|2022-05-06 09:03:00|13213.08|13093.08|13213.17|13093.17|13213.17|13093.17|13212.59|13092.59|9
1651827790000|2022-05-06 09:03:10|13213.54|13093.54|13214.92|13094.92|13215.33|13095.33|13213.54|13093.54|10
1651827800000|2022-05-06 09:03:20|13214.8|13094.8|13215.51|13095.51|13216.21|13096.21|13214.8|13094.8|9
1651827810000|2022-05-06 09:03:30|13215.54|13095.54|13220.69|13100.69|13220.69|13100.69|13215.54|13095.54|10
1651827820000|2022-05-06 09:03:40|13221.69|13101.69|13221.69|13101.69|13221.69|13101.69|13221.29|13101.29|10
1651827830000|2022-05-06 09:03:50|13221.88|13101.88|13222.75|13102.75|13222.91|13102.91|13221.43|13101.43|10
1651827840000|2022-05-06 09:04:00|13222.57|13102.57|13222.51|13102.51|13222.57|13102.57|13222|13102|10
1651827850000|2022-05-06 09:04:10|13222.4|13102.4|13222.22|13102.22|13222.4|13102.4|13221.8|13101.8|10
1651827860000|2022-05-06 09:04:20|13222.65|13102.65|13222.63|13102.63|13223.08|13103.08|13222.63|13102.63|9
1651827870000|2022-05-06 09:04:30|13222.64|13102.64|13222.9|13102.9|13223.28|13103.28|13222.64|13102.64|10
1651827880000|2022-05-06 09:04:40|13222.85|13102.85|13224.22|13104.22|13224.22|13104.22|13222.82|13102.82|10
1651827890000|2022-05-06 09:04:50|13223.92|13103.92|13224.58|13104.58|13224.58|13104.58|13223.69|13103.69|9
1651827900000|2022-05-06 09:05:00|13224.54|13104.54|13225.5|13105.5|13225.5|13105.5|13224.54|13104.54|10
1651827910000|2022-05-06 09:05:10|13225.41|13105.41|13228.15|13108.15|13228.15|13108.15|13225.41|13105.41|10
1651827920000|2022-05-06 09:05:20|13228.03|13108.03|13228.58|13108.58|13228.58|13108.58|13228.03|13108.03|8
1651827930000|2022-05-06 09:05:30|13228.46|13108.46|13227.8|13107.8|13228.47|13108.47|13227.61|13107.61|10
1651827940000|2022-05-06 09:05:40|13227.92|13107.92|13228.29|13108.29|13228.29|13108.29|13227.43|13107.43|10
1651827950000|2022-05-06 09:05:50|13228.21|13108.21|13229.36|13109.36|13229.36|13109.36|13228.21|13108.21|10
1651827960000|2022-05-06 09:06:00|13229.48|13109.48|13230.18|13110.18|13230.18|13110.18|13229.43|13109.43|10
1651827970000|2022-05-06 09:06:10|13230.2|13110.2|13230.48|13110.48|13230.51|13110.51|13229.95|13109.95|10
1651827980000|2022-05-06 09:06:20|13230.36|13110.36|13230.6|13110.6|13230.6|13110.6|13230.36|13110.36|9
1651827990000|2022-05-06 09:06:30|13230.61|13110.61|13230.17|13110.17|13230.61|13110.61|13230.17|13110.17|9
1651828000000|2022-05-06 09:06:40|13229.69|13109.69|13229.4|13109.4|13229.69|13109.69|13229.4|13109.4|9
1651828010000|2022-05-06 09:06:50|13229.86|13109.86|13230.66|13110.66|13230.68|13110.68|13229.8|13109.8|10
1651828020000|2022-05-06 09:07:00|13230.6|13110.6|13231.35|13111.35|13231.35|13111.35|13230.6|13110.6|9
1651828030000|2022-05-06 09:07:10|13231.38|13111.38|13230.78|13110.78|13231.38|13111.38|13230.74|13110.74|10
1651828040000|2022-05-06 09:07:20|13230.8|13110.8|13231.35|13111.35|13231.46|13111.46|13230.8|13110.8|9
1651828050000|2022-05-06 09:07:30|13231.3|13111.3|13230.03|13110.03|13231.3|13111.3|13230.03|13110.03|8
1651828060000|2022-05-06 09:07:40|13229.9|13109.9|13227.1|13107.1|13229.9|13109.9|13227.1|13107.1|10
1651828070000|2022-05-06 09:07:50|13227.01|13107.01|13225.65|13105.65|13227.01|13107.01|13225.65|13105.65|10
1651828080000|2022-05-06 09:08:00|13225.52|13105.52|13223.28|13103.28|13225.52|13105.52|13223.28|13103.28|10
1651828090000|2022-05-06 09:08:10|13222.25|13102.25|13217.64|13097.64|13222.29|13102.29|13217.64|13097.64|10
1651828100000|2022-05-06 09:08:20|13217.2|13097.2|13213.8|13093.8|13217.2|13097.2|13213.78|13093.78|10
1651828110000|2022-05-06 09:08:30|13212.4|13092.4|13209.35|13089.35|13212.4|13092.4|13209.35|13089.35|10
1651828120000|2022-05-06 09:08:40|13209.41|13089.41|13209.28|13089.28|13210.16|13090.16|13209.09|13089.09|10
1651828130000|2022-05-06 09:08:50|13208.98|13088.98|13209.01|13089.01|13209.01|13089.01|13208.37|13088.37|10
1651828140000|2022-05-06 09:09:00|13208.89|13088.89|13209.11|13089.11|13210.03|13090.03|13208.89|13088.89|10
1651828150000|2022-05-06 09:09:10|13209.23|13089.23|13207.69|13087.69|13209.26|13089.26|13207.63|13087.63|10
1651828160000|2022-05-06 09:09:20|13207.48|13087.48|13207.64|13087.64|13207.86|13087.86|13206.96|13086.96|9
1651828170000|2022-05-06 09:09:30|13207.86|13087.86|13206.8|13086.8|13207.86|13087.86|13206.23|13086.23|10
1651828180000|2022-05-06 09:09:40|13207.47|13087.47|13207.94|13087.94|13208.49|13088.49|13207.43|13087.43|10
1651828190000|2022-05-06 09:09:50|13207.97|13087.97|13208.2|13088.2|13209.16|13089.16|13207.88|13087.88|9
1651828200000|2022-05-06 09:10:00|13208.15|13088.15|13209.81|13089.81|13209.81|13089.81|13208.15|13088.15|10
1651828210000|2022-05-06 09:10:10|13210.08|13090.08|13211.87|13091.87|13211.87|13091.87|13210.08|13090.08|10
1651828220000|2022-05-06 09:10:20|13211.95|13091.95|13214.39|13094.39|13214.46|13094.46|13211.95|13091.95|10
1651828230000|2022-05-06 09:10:30|13214.53|13094.53|13216.95|13096.95|13217.09|13097.09|13214.53|13094.53|10
1651828240000|2022-05-06 09:10:40|13217.24|13097.24|13218.65|13098.65|13218.88|13098.88|13216.75|13096.75|9
1651828250000|2022-05-06 09:10:50|13219.03|13099.03|13219.86|13099.86|13220.4|13100.4|13218.89|13098.89|10
1651828260000|2022-05-06 09:11:00|13219.98|13099.98|13219.96|13099.96|13219.99|13099.99|13219.44|13099.44|10
1651828270000|2022-05-06 09:11:10|13220.26|13100.26|13220.46|13100.46|13220.66|13100.66|13220.26|13100.26|10
1651828280000|2022-05-06 09:11:20|13220.45|13100.45|13221.31|13101.31|13221.61|13101.61|13220.3|13100.3|10
1651828290000|2022-05-06 09:11:30|13221.04|13101.04|13222.21|13102.21|13222.21|13102.21|13220.92|13100.92|9
1651828300000|2022-05-06 09:11:40|13221.79|13101.79|13221.56|13101.56|13222.31|13102.31|13221.48|13101.48|10
1651828310000|2022-05-06 09:11:50|13222.12|13102.12|13221.53|13101.53|13222.25|13102.25|13221.53|13101.53|10
1651828320000|2022-05-06 09:12:00|13221.76|13101.76|13218.81|13098.81|13221.86|13101.86|13218.81|13098.81|10
1651828330000|2022-05-06 09:12:10|13218.35|13098.35|13215.85|13095.85|13218.35|13098.35|13215.85|13095.85|10
1651828340000|2022-05-06 09:12:20|13214.94|13094.94|13211.95|13091.95|13214.94|13094.94|13211.94|13091.94|10
1651828350000|2022-05-06 09:12:30|13211.68|13091.68|13209.92|13089.92|13211.68|13091.68|13209.73|13089.73|10
1651828360000|2022-05-06 09:12:40|13209.4|13089.4|13208.92|13088.92|13209.4|13089.4|13208.46|13088.46|10
1651828370000|2022-05-06 09:12:50|13209.13|13089.13|13208.44|13088.44|13209.13|13089.13|13207.94|13087.94|10
1651828380000|2022-05-06 09:13:00|13208.06|13088.06|13205.13|13085.13|13208.61|13088.61|13205.13|13085.13|10
1651828390000|2022-05-06 09:13:10|13204.87|13084.87|13204.79|13084.79|13205.17|13085.17|13204.59|13084.59|9
1651828400000|2022-05-06 09:13:20|13204.69|13084.69|13204.27|13084.27|13204.91|13084.91|13204.27|13084.27|10
1651828410000|2022-05-06 09:13:30|13204.38|13084.38|13203.39|13083.39|13204.38|13084.38|13203.38|13083.38|10
1651828420000|2022-05-06 09:13:40|13203.27|13083.27|13201.58|13081.58|13203.27|13083.27|13201.58|13081.58|10
1651828430000|2022-05-06 09:13:50|13201.66|13081.66|13200.68|13080.68|13201.7|13081.7|13200.44|13080.44|10
1651828440000|2022-05-06 09:14:00|13200.35|13080.35|13199.36|13079.36|13200.35|13080.35|13199.32|13079.32|10
1651828450000|2022-05-06 09:14:10|13199.37|13079.37|13199.42|13079.42|13200.01|13080.01|13199.19|13079.19|10
1651828460000|2022-05-06 09:14:20|13199.04|13079.04|13200.04|13080.04|13200.49|13080.49|13199.04|13079.04|9
1651828470000|2022-05-06 09:14:30|13200|13080|13202|13082|13202|13082|13199.81|13079.81|10
1651828480000|2022-05-06 09:14:40|13201.65|13081.65|13202.23|13082.23|13202.33|13082.33|13201.34|13081.34|9
1651828490000|2022-05-06 09:14:50|13202.06|13082.06|13203.06|13083.06|13203.6|13083.6|13202.06|13082.06|10
1651828500000|2022-05-06 09:15:00|13203.15|13083.15|13204|13084|13204.41|13084.41|13203.15|13083.15|10
1651828510000|2022-05-06 09:15:10|13204.45|13084.45|13204.85|13084.85|13204.85|13084.85|13204.22|13084.22|10
1651828520000|2022-05-06 09:15:20|13204.95|13084.95|13205.09|13085.09|13205.55|13085.55|13204.8|13084.8|10
1651828530000|2022-05-06 09:15:30|13205.35|13085.35|13207.11|13087.11|13207.5|13087.5|13205.35|13085.35|10
1651828540000|2022-05-06 09:15:40|13207.2|13087.2|13208.35|13088.35|13208.65|13088.65|13207.2|13087.2|10
1651828550000|2022-05-06 09:15:50|13208.6|13088.6|13209.77|13089.77|13209.8|13089.8|13208.48|13088.48|10
1651828560000|2022-05-06 09:16:00|13210.21|13090.21|13210.32|13090.32|13210.49|13090.49|13210.02|13090.02|9
1651828570000|2022-05-06 09:16:10|13210.12|13090.12|13210.77|13090.77|13210.77|13090.77|13209.96|13089.96|8
1651828580000|2022-05-06 09:16:20|13211.29|13091.29|13214.62|13094.62|13214.62|13094.62|13211.17|13091.17|9
1651828590000|2022-05-06 09:16:30|13214.59|13094.59|13217.09|13097.09|13217.3|13097.3|13214.59|13094.59|10
1651828600000|2022-05-06 09:16:40|13217.18|13097.18|13218.28|13098.28|13218.28|13098.28|13217.08|13097.08|10
1651828610000|2022-05-06 09:16:50|13218.89|13098.89|13218.69|13098.69|13219.19|13099.19|13217.91|13097.91|9
1651828620000|2022-05-06 09:17:00|13218.68|13098.68|13216.94|13096.94|13218.68|13098.68|13216.68|13096.68|10
1651828630000|2022-05-06 09:17:10|13216.61|13096.61|13210.26|13090.26|13216.61|13096.61|13209.64|13089.64|10
1651828640000|2022-05-06 09:17:20|13210.2|13090.2|13205.45|13085.45|13210.2|13090.2|13205.45|13085.45|10
1651828650000|2022-05-06 09:17:30|13204.54|13084.54|13201.52|13081.52|13204.54|13084.54|13201.52|13081.52|9
1651828660000|2022-05-06 09:17:40|13201.67|13081.67|13201.11|13081.11|13201.67|13081.67|13200.27|13080.27|9
1651828670000|2022-05-06 09:17:50|13200.58|13080.58|13199.64|13079.64|13200.58|13080.58|13199.2|13079.2|10
1651828680000|2022-05-06 09:18:00|13199.49|13079.49|13198.01|13078.01|13199.49|13079.49|13198.01|13078.01|10
1651828690000|2022-05-06 09:18:10|13199.38|13079.38|13197.89|13077.89|13199.38|13079.38|13197.52|13077.52|9
1651828700000|2022-05-06 09:18:20|13197.83|13077.83|13198.12|13078.12|13198.28|13078.28|13197.37|13077.37|10
1651828710000|2022-05-06 09:18:30|13197.96|13077.96|13199.08|13079.08|13199.08|13079.08|13197.96|13077.96|9
1651828720000|2022-05-06 09:18:40|13199.22|13079.22|13199.42|13079.42|13199.57|13079.57|13198.9|13078.9|10
1651828730000|2022-05-06 09:18:50|13199.44|13079.44|13199.71|13079.71|13199.81|13079.81|13199.44|13079.44|10
1651828740000|2022-05-06 09:19:00|13199.72|13079.72|13200.61|13080.61|13200.61|13080.61|13199.39|13079.39|10
1651828750000|2022-05-06 09:19:10|13200.8|13080.8|13201.62|13081.62|13201.62|13081.62|13200.71|13080.71|9
1651828760000|2022-05-06 09:19:20|13202.22|13082.22|13205.68|13085.68|13205.8|13085.8|13202.22|13082.22|10
1651828770000|2022-05-06 09:19:30|13205.81|13085.81|13208.51|13088.51|13208.51|13088.51|13205.81|13085.81|10
1651828780000|2022-05-06 09:19:40|13210.1|13090.1|13210.79|13090.79|13210.79|13090.79|13209.75|13089.75|9
1651828790000|2022-05-06 09:19:50|13210.55|13090.55|13211.82|13091.82|13211.82|13091.82|13210.33|13090.33|10
1651828800000|2022-05-06 09:20:00|13211.5|13091.5|13213.55|13093.55|13213.55|13093.55|13211.5|13091.5|10
1651828810000|2022-05-06 09:20:10|13213.63|13093.63|13215.26|13095.26|13216.15|13096.15|13213.63|13093.63|10
1651828820000|2022-05-06 09:20:20|13215.49|13095.49|13220.91|13100.91|13220.91|13100.91|13215.49|13095.49|10
1651828830000|2022-05-06 09:20:30|13220.86|13100.86|13226.39|13106.39|13226.39|13106.39|13220.86|13100.86|10
1651828840000|2022-05-06 09:20:40|13226.5|13106.5|13227.79|13107.79|13227.79|13107.79|13226.35|13106.35|10
1651828850000|2022-05-06 09:20:50|13227.58|13107.58|13228.56|13108.56|13228.75|13108.75|13227.45|13107.45|10
1651828860000|2022-05-06 09:21:00|13228.46|13108.46|13229.78|13109.78|13229.78|13109.78|13228.46|13108.46|10
1651828870000|2022-05-06 09:21:10|13229.76|13109.76|13231.67|13111.67|13231.67|13111.67|13229.76|13109.76|10
1651828880000|2022-05-06 09:21:20|13231.49|13111.49|13230.97|13110.97|13231.77|13111.77|13230.97|13110.97|10
1651828890000|2022-05-06 09:21:30|13231.44|13111.44|13230.66|13110.66|13231.61|13111.61|13230.55|13110.55|10
1651828900000|2022-05-06 09:21:40|13230.45|13110.45|13230.19|13110.19|13230.45|13110.45|13230|13110|10
1651828910000|2022-05-06 09:21:50|13230.83|13110.83|13230.91|13110.91|13231.25|13111.25|13230.5|13110.5|10
1651828920000|2022-05-06 09:22:00|13230.99|13110.99|13230.43|13110.43|13230.99|13110.99|13230.28|13110.28|10
1651828930000|2022-05-06 09:22:10|13230.17|13110.17|13229.97|13109.97|13230.51|13110.51|13229.97|13109.97|10
1651828940000|2022-05-06 09:22:20|13229.89|13109.89|13228.6|13108.6|13229.89|13109.89|13228.6|13108.6|9
1651828950000|2022-05-06 09:22:30|13228.67|13108.67|13229.65|13109.65|13230.32|13110.32|13228.67|13108.67|10
1651828960000|2022-05-06 09:22:40|13229.2|13109.2|13227.47|13107.47|13229.2|13109.2|13227.47|13107.47|9
1651828970000|2022-05-06 09:22:50|13227.62|13107.62|13227.86|13107.86|13227.94|13107.94|13227.45|13107.45|10
1651828980000|2022-05-06 09:23:00|13227.84|13107.84|13227.68|13107.68|13227.97|13107.97|13227.26|13107.26|9
1651828990000|2022-05-06 09:23:10|13227.71|13107.71|13228.59|13108.59|13228.59|13108.59|13227.71|13107.71|9
1651829000000|2022-05-06 09:23:20|13228.72|13108.72|13231|13111|13231|13111|13228.72|13108.72|10
1651829010000|2022-05-06 09:23:30|13230.95|13110.95|13231.47|13111.47|13231.6|13111.6|13230.95|13110.95|8
1651829020000|2022-05-06 09:23:40|13231.41|13111.41|13232.37|13112.37|13232.96|13112.96|13231.41|13111.41|10
1651829030000|2022-05-06 09:23:50|13232.69|13112.69|13232.29|13112.29|13232.69|13112.69|13232.07|13112.07|10
1651829040000|2022-05-06 09:24:00|13232.17|13112.17|13232.18|13112.18|13232.35|13112.35|13232.13|13112.13|9
1651829050000|2022-05-06 09:24:10|13231.94|13111.94|13234.31|13114.31|13234.31|13114.31|13231.89|13111.89|9
1651829060000|2022-05-06 09:24:20|13234.62|13114.62|13236.21|13116.21|13236.21|13116.21|13234.49|13114.49|10
1651829070000|2022-05-06 09:24:30|13236.22|13116.22|13236.41|13116.41|13236.81|13116.81|13236.22|13116.22|9
1651829080000|2022-05-06 09:24:40|13236.74|13116.74|13236.84|13116.84|13236.94|13116.94|13236.42|13116.42|9
1651829090000|2022-05-06 09:24:50|13236.9|13116.9|13236.63|13116.63|13236.9|13116.9|13236.3|13116.3|10
1651829100000|2022-05-06 09:25:00|13236.6|13116.6|13237.86|13117.86|13237.86|13117.86|13236.6|13116.6|10
1651829110000|2022-05-06 09:25:10|13237.88|13117.88|13239.75|13119.75|13239.75|13119.75|13237.88|13117.88|10
1651829120000|2022-05-06 09:25:20|13240.01|13120.01|13242.78|13122.78|13242.89|13122.89|13240.01|13120.01|10
1651829130000|2022-05-06 09:25:30|13242.92|13122.92|13243.78|13123.78|13243.8|13123.8|13242.91|13122.91|10
1651829140000|2022-05-06 09:25:40|13243.72|13123.72|13244.03|13124.03|13244.33|13124.33|13243.72|13123.72|10
1651829150000|2022-05-06 09:25:50|13244.15|13124.15|13245.26|13125.26|13245.26|13125.26|13244.15|13124.15|8
1651829160000|2022-05-06 09:26:00|13245.59|13125.59|13246.39|13126.39|13246.65|13126.65|13245.59|13125.59|10
1651829170000|2022-05-06 09:26:10|13246.31|13126.31|13245.44|13125.44|13246.31|13126.31|13245.44|13125.44|9
1651829180000|2022-05-06 09:26:20|13245.46|13125.46|13246.03|13126.03|13246.05|13126.05|13244.66|13124.66|10
1651829190000|2022-05-06 09:26:30|13246.5|13126.5|13250.79|13130.79|13250.79|13130.79|13246.49|13126.49|9
1651829200000|2022-05-06 09:26:40|13250.99|13130.99|13251.32|13131.32|13251.94|13131.94|13250.99|13130.99|10
1651829210000|2022-05-06 09:26:50|13251.47|13131.47|13255.86|13135.86|13255.86|13135.86|13251.41|13131.41|10
1651829220000|2022-05-06 09:27:00|13255.9|13135.9|13257.33|13137.33|13257.36|13137.36|13255.9|13135.9|8
1651829230000|2022-05-06 09:27:10|13257.32|13137.32|13256.58|13136.58|13257.32|13137.32|13256.58|13136.58|9
1651829240000|2022-05-06 09:27:20|13256.62|13136.62|13257.13|13137.13|13257.13|13137.13|13256.5|13136.5|8
1651829250000|2022-05-06 09:27:30|13257.06|13137.06|13256.81|13136.81|13257.06|13137.06|13256.77|13136.77|9
1651829260000|2022-05-06 09:27:40|13256.79|13136.79|13256.34|13136.34|13256.79|13136.79|13256.34|13136.34|9
1651829270000|2022-05-06 09:27:50|13256.54|13136.54|13255.9|13135.9|13256.64|13136.64|13255.9|13135.9|9
1651829280000|2022-05-06 09:28:00|13255.63|13135.63|13253.06|13133.06|13255.63|13135.63|13253.06|13133.06|10
1651829290000|2022-05-06 09:28:10|13252.54|13132.54|13251.28|13131.28|13252.54|13132.54|13251.28|13131.28|10
1651829300000|2022-05-06 09:28:20|13251.13|13131.13|13249.24|13129.24|13251.13|13131.13|13249.09|13129.09|10
1651829310000|2022-05-06 09:28:30|13249.52|13129.52|13250.2|13130.2|13250.2|13130.2|13249|13129|9
1651829320000|2022-05-06 09:28:40|13250.78|13130.78|13251.38|13131.38|13251.43|13131.43|13250.78|13130.78|8
1651829330000|2022-05-06 09:28:50|13252|13132|13255.08|13135.08|13255.19|13135.19|13252|13132|10
1651829340000|2022-05-06 09:29:00|13255.12|13135.12|13257.03|13137.03|13257.03|13137.03|13254.99|13134.99|9
1651829350000|2022-05-06 09:29:10|13256.87|13136.87|13256.48|13136.48|13257.85|13137.85|13256.48|13136.48|10
1651829360000|2022-05-06 09:29:20|13256.52|13136.52|13255.08|13135.08|13256.52|13136.52|13255.08|13135.08|10
1651829370000|2022-05-06 09:29:30|13254.88|13134.88|13253.8|13133.8|13254.95|13134.95|13253.71|13133.71|10
1651829380000|2022-05-06 09:29:40|13253.9|13133.9|13253.87|13133.87|13254|13134|13253.3|13133.3|10
1651829390000|2022-05-06 09:29:50|13253.68|13133.68|13253.21|13133.21|13253.97|13133.97|13253.18|13133.18|10
1651829400000|2022-05-06 09:30:00|13253.3|13133.3|13250.64|13130.64|13253.3|13133.3|13250.52|13130.52|10
1651829410000|2022-05-06 09:30:10|13251.42|13131.42|13251.53|13131.53|13251.93|13131.93|13251.2|13131.2|10
1651829420000|2022-05-06 09:30:20|13251.39|13131.39|13252.77|13132.77|13252.77|13132.77|13251.39|13131.39|10
1651829430000|2022-05-06 09:30:30|13253.08|13133.08|13254.7|13134.7|13254.7|13134.7|13252.88|13132.88|10
1651829440000|2022-05-06 09:30:40|13254.72|13134.72|13254.78|13134.78|13254.94|13134.94|13254.5|13134.5|10
1651829450000|2022-05-06 09:30:50|13254.69|13134.69|13254.81|13134.81|13254.85|13134.85|13254.5|13134.5|10
1651829460000|2022-05-06 09:31:00|13254.65|13134.65|13255.25|13135.25|13255.25|13135.25|13254.55|13134.55|10
1651829470000|2022-05-06 09:31:10|13255.82|13135.82|13256.03|13136.03|13256.16|13136.16|13255.76|13135.76|10
1651829480000|2022-05-06 09:31:20|13256.02|13136.02|13256.54|13136.54|13256.54|13136.54|13256.02|13136.02|10
1651829490000|2022-05-06 09:31:30|13256.46|13136.46|13257.27|13137.27|13257.27|13137.27|13256.46|13136.46|8
1651829500000|2022-05-06 09:31:40|13257.86|13137.86|13258.7|13138.7|13258.7|13138.7|13257.86|13137.86|9
1651829510000|2022-05-06 09:31:50|13258.65|13138.65|13258.76|13138.76|13259.03|13139.03|13258.31|13138.31|9
1651829520000|2022-05-06 09:32:00|13258.84|13138.84|13260.46|13140.46|13260.46|13140.46|13258.82|13138.82|8
1651829530000|2022-05-06 09:32:10|13260.38|13140.38|13263.37|13143.37|13263.47|13143.47|13260.38|13140.38|10
1651829540000|2022-05-06 09:32:20|13264.03|13144.03|13264.72|13144.72|13265.2|13145.2|13264.03|13144.03|10
1651829550000|2022-05-06 09:32:30|13264.62|13144.62|13265.82|13145.82|13266.44|13146.44|13264.62|13144.62|10
1651829560000|2022-05-06 09:32:40|13265.72|13145.72|13264.95|13144.95|13265.89|13145.89|13264.94|13144.94|9
1651829570000|2022-05-06 09:32:50|13264.87|13144.87|13264.73|13144.73|13264.87|13144.87|13264.29|13144.29|7
1651829580000|2022-05-06 09:33:00|13264.71|13144.71|13266.2|13146.2|13266.26|13146.26|13264.71|13144.71|10
1651829590000|2022-05-06 09:33:10|13266.35|13146.35|13267.81|13147.81|13267.97|13147.97|13266.3|13146.3|9
1651829600000|2022-05-06 09:33:20|13268.16|13148.16|13269.34|13149.34|13269.34|13149.34|13268.02|13148.02|9
1651829610000|2022-05-06 09:33:30|13269.47|13149.47|13270.54|13150.54|13270.54|13150.54|13269.47|13149.47|9
1651829620000|2022-05-06 09:33:40|13270.5|13150.5|13271.79|13151.79|13271.79|13151.79|13270.5|13150.5|10
1651829630000|2022-05-06 09:33:50|13271.78|13151.78|13274.24|13154.24|13274.55|13154.55|13271.78|13151.78|10
1651829640000|2022-05-06 09:34:00|13274.25|13154.25|13274.33|13154.33|13274.6|13154.6|13274.15|13154.15|8
1651829650000|2022-05-06 09:34:10|13274.31|13154.31|13273.94|13153.94|13274.31|13154.31|13273.9|13153.9|8
1651829660000|2022-05-06 09:34:20|13274.05|13154.05|13274.42|13154.42|13274.93|13154.93|13273.9|13153.9|10
1651829670000|2022-05-06 09:34:30|13274.47|13154.47|13274.02|13154.02|13274.66|13154.66|13274.02|13154.02|10
1651829680000|2022-05-06 09:34:40|13273.42|13153.42|13273.12|13153.12|13273.42|13153.42|13272.99|13152.99|10
1651829690000|2022-05-06 09:34:50|13272.96|13152.96|13274.11|13154.11|13274.19|13154.19|13272.96|13152.96|10
1651829700000|2022-05-06 09:35:00|13274.07|13154.07|13274.43|13154.43|13274.43|13154.43|13273.85|13153.85|9
1651829710000|2022-05-06 09:35:10|13274.28|13154.28|13276.3|13156.3|13276.38|13156.38|13274.28|13154.28|10
1651829720000|2022-05-06 09:35:20|13276.68|13156.68|13277.35|13157.35|13277.74|13157.74|13276.36|13156.36|10
1651829730000|2022-05-06 09:35:30|13277.57|13157.57|13279.31|13159.31|13279.36|13159.36|13277.57|13157.57|9
1651829740000|2022-05-06 09:35:40|13279.28|13159.28|13279.68|13159.68|13279.68|13159.68|13279|13159|10
1651829750000|2022-05-06 09:35:50|13279.86|13159.86|13281.85|13161.85|13282.06|13162.06|13279.78|13159.78|10
1651829760000|2022-05-06 09:36:00|13282.02|13162.02|13281.32|13161.32|13282.02|13162.02|13281.32|13161.32|10
1651829770000|2022-05-06 09:36:10|13282.16|13162.16|13282.61|13162.61|13282.68|13162.68|13282.16|13162.16|10
1651829780000|2022-05-06 09:36:20|13282.53|13162.53|13285|13165|13285|13165|13282.53|13162.53|9
1651829790000|2022-05-06 09:36:30|13285.03|13165.03|13284.02|13164.02|13285.19|13165.19|13284.02|13164.02|10
1651829800000|2022-05-06 09:36:40|13283.89|13163.89|13283.38|13163.38|13283.89|13163.89|13283.34|13163.34|10
1651829810000|2022-05-06 09:36:50|13283.37|13163.37|13280.84|13160.84|13283.37|13163.37|13280.84|13160.84|10
1651829820000|2022-05-06 09:37:00|13280.38|13160.38|13279.32|13159.32|13280.38|13160.38|13279.32|13159.32|10
1651829830000|2022-05-06 09:37:10|13279.19|13159.19|13279.23|13159.23|13279.36|13159.36|13279.05|13159.05|10
1651829840000|2022-05-06 09:37:20|13276.94|13156.94|13275.46|13155.46|13276.95|13156.95|13275.38|13155.38|10
1651829850000|2022-05-06 09:37:30|13275.23|13155.23|13275.92|13155.92|13275.92|13155.92|13275.16|13155.16|10
1651829860000|2022-05-06 09:37:40|13275.91|13155.91|13278.18|13158.18|13278.18|13158.18|13275.88|13155.88|9
1651829870000|2022-05-06 09:37:50|13278.43|13158.43|13280.42|13160.42|13280.42|13160.42|13278.43|13158.43|9
1651829880000|2022-05-06 09:38:00|13281.53|13161.53|13282.83|13162.83|13282.84|13162.84|13281.53|13161.53|9
1651829890000|2022-05-06 09:38:10|13282.85|13162.85|13283.44|13163.44|13283.44|13163.44|13282.71|13162.71|10
1651829900000|2022-05-06 09:38:20|13283.57|13163.57|13287.04|13167.04|13287.04|13167.04|13283.57|13163.57|10
1651829910000|2022-05-06 09:38:30|13287.39|13167.39|13290.07|13170.07|13290.35|13170.35|13287.39|13167.39|10
1651829920000|2022-05-06 09:38:40|13291.18|13171.18|13295|13175|13295|13175|13291.18|13171.18|10
1651829930000|2022-05-06 09:38:50|13296.96|13176.96|13300.69|13180.69|13300.83|13180.83|13296.96|13176.96|10
1651829940000|2022-05-06 09:39:00|13300.75|13180.75|13302.3|13182.3|13302.71|13182.71|13300.75|13180.75|10
1651829950000|2022-05-06 09:39:10|13302.42|13182.42|13302.35|13182.35|13302.67|13182.67|13302.35|13182.35|10
1651829960000|2022-05-06 09:39:20|13302.37|13182.37|13304.1|13184.1|13304.1|13184.1|13302.27|13182.27|10
1651829970000|2022-05-06 09:39:30|13304.29|13184.29|13305.61|13185.61|13305.61|13185.61|13304.29|13184.29|10
1651829980000|2022-05-06 09:39:40|13305.93|13185.93|13306.49|13186.49|13306.98|13186.98|13305.93|13185.93|10
1651829990000|2022-05-06 09:39:50|13306.53|13186.53|13309.49|13189.49|13309.49|13189.49|13306.53|13186.53|10
1651830000000|2022-05-06 09:40:00|13309.64|13189.64|13309.55|13189.55|13310.06|13190.06|13309.55|13189.55|10
1651830010000|2022-05-06 09:40:10|13309.48|13189.48|13309.86|13189.86|13309.96|13189.96|13309.48|13189.48|10
1651830020000|2022-05-06 09:40:20|13310.06|13190.06|13310.81|13190.81|13310.81|13190.81|13310.06|13190.06|10
1651830030000|2022-05-06 09:40:30|13311.03|13191.03|13309.39|13189.39|13311.17|13191.17|13309.19|13189.19|10
1651830040000|2022-05-06 09:40:40|13310.81|13190.81|13308.37|13188.37|13310.81|13190.81|13308.15|13188.15|10
1651830050000|2022-05-06 09:40:50|13308.09|13188.09|13306.24|13186.24|13308.84|13188.84|13306.08|13186.08|10
1651830060000|2022-05-06 09:41:00|13306.51|13186.51|13302.84|13182.84|13306.51|13186.51|13302.84|13182.84|10
1651830070000|2022-05-06 09:41:10|13301.7|13181.7|13302.56|13182.56|13303.65|13183.65|13301.7|13181.7|10
1651830080000|2022-05-06 09:41:20|13302.07|13182.07|13299.33|13179.33|13302.69|13182.69|13299.33|13179.33|10
1651830090000|2022-05-06 09:41:30|13299.26|13179.26|13297.04|13177.04|13299.26|13179.26|13296.83|13176.83|10
1651830100000|2022-05-06 09:41:40|13296.99|13176.99|13296.62|13176.62|13297.36|13177.36|13296.62|13176.62|10
1651830110000|2022-05-06 09:41:50|13296.29|13176.29|13297.43|13177.43|13297.57|13177.57|13296.29|13176.29|10
1651830120000|2022-05-06 09:42:00|13297.41|13177.41|13297.72|13177.72|13297.99|13177.99|13297.21|13177.21|9
1651830130000|2022-05-06 09:42:10|13297.76|13177.76|13296|13176|13297.76|13177.76|13296|13176|9
1651830140000|2022-05-06 09:42:20|13295.67|13175.67|13293.59|13173.59|13295.67|13175.67|13293.49|13173.49|10
1651830150000|2022-05-06 09:42:30|13293.19|13173.19|13292.79|13172.79|13293.25|13173.25|13292.62|13172.62|10
1651830160000|2022-05-06 09:42:40|13292.56|13172.56|13293.29|13173.29|13293.29|13173.29|13292.48|13172.48|9
1651830170000|2022-05-06 09:42:50|13293.55|13173.55|13293.54|13173.54|13294.03|13174.03|13293.45|13173.45|9
1651830180000|2022-05-06 09:43:00|13293.46|13173.46|13291.47|13171.47|13293.46|13173.46|13291.47|13171.47|8
1651830190000|2022-05-06 09:43:10|13291.24|13171.24|13287.27|13167.27|13291.24|13171.24|13287.27|13167.27|10
1651830200000|2022-05-06 09:43:20|13287.03|13167.03|13283.81|13163.81|13287.03|13167.03|13283.81|13163.81|10
1651830210000|2022-05-06 09:43:30|13283.77|13163.77|13283.46|13163.46|13283.78|13163.78|13283.37|13163.37|10
1651830220000|2022-05-06 09:43:40|13283.43|13163.43|13284.61|13164.61|13284.61|13164.61|13283.43|13163.43|8
1651830230000|2022-05-06 09:43:50|13284.65|13164.65|13284.05|13164.05|13284.68|13164.68|13284.05|13164.05|9
1651830240000|2022-05-06 09:44:00|13283.96|13163.96|13283.86|13163.86|13283.96|13163.96|13283.61|13163.61|8
1651830250000|2022-05-06 09:44:10|13283.79|13163.79|13283.81|13163.81|13284.06|13164.06|13283.72|13163.72|10
1651830260000|2022-05-06 09:44:20|13284.19|13164.19|13284.99|13164.99|13284.99|13164.99|13283.83|13163.83|10
1651830270000|2022-05-06 09:44:30|13285.02|13165.02|13284.36|13164.36|13285.02|13165.02|13284.36|13164.36|10
1651830280000|2022-05-06 09:44:40|13284.2|13164.2|13284.63|13164.63|13284.63|13164.63|13284.1|13164.1|9
1651830290000|2022-05-06 09:44:50|13284.54|13164.54|13285.96|13165.96|13286.15|13166.15|13284.4|13164.4|10
1651830300000|2022-05-06 09:45:00|13285.87|13165.87|13285.47|13165.47|13286|13166|13285.47|13165.47|10
1651830310000|2022-05-06 09:45:10|13285.29|13165.29|13284.94|13164.94|13285.33|13165.33|13284.94|13164.94|9
1651830320000|2022-05-06 09:45:20|13284.83|13164.83|13284.14|13164.14|13284.88|13164.88|13284.14|13164.14|7
1651830330000|2022-05-06 09:45:30|13283.99|13163.99|13281.71|13161.71|13283.99|13163.99|13281.71|13161.71|9
1651830340000|2022-05-06 09:45:40|13281.63|13161.63|13282.2|13162.2|13282.21|13162.21|13281.14|13161.14|10
1651830350000|2022-05-06 09:45:50|13281.57|13161.57|13285.66|13165.66|13285.76|13165.76|13281.57|13161.57|10
1651830360000|2022-05-06 09:46:00|13286.51|13166.51|13292.1|13172.1|13292.1|13172.1|13286.51|13166.51|10
1651830370000|2022-05-06 09:46:10|13292.21|13172.21|13291.25|13171.25|13292.49|13172.49|13291.25|13171.25|10
1651830380000|2022-05-06 09:46:20|13291.44|13171.44|13290.92|13170.92|13292.07|13172.07|13290.92|13170.92|10
1651830390000|2022-05-06 09:46:30|13290.67|13170.67|13291.46|13171.46|13291.86|13171.86|13290.67|13170.67|8
1651830400000|2022-05-06 09:46:40|13291.4|13171.4|13292.17|13172.17|13292.25|13172.25|13291.35|13171.35|9
1651830410000|2022-05-06 09:46:50|13291.02|13171.02|13291.09|13171.09|13291.09|13171.09|13290.52|13170.52|9
1651830420000|2022-05-06 09:47:00|13291.04|13171.04|13293.02|13173.02|13293.02|13173.02|13291.04|13171.04|10
1651830430000|2022-05-06 09:47:10|13292.84|13172.84|13292.27|13172.27|13293.1|13173.1|13292.27|13172.27|10
1651830440000|2022-05-06 09:47:20|13292.41|13172.41|13293.24|13173.24|13293.27|13173.27|13292.41|13172.41|10
1651830450000|2022-05-06 09:47:30|13293.37|13173.37|13291.94|13171.94|13293.42|13173.42|13291.94|13171.94|10
1651830460000|2022-05-06 09:47:40|13291.87|13171.87|13291.05|13171.05|13291.87|13171.87|13290.9|13170.9|10
1651830470000|2022-05-06 09:47:50|13290.96|13170.96|13288.7|13168.7|13290.96|13170.96|13288.7|13168.7|10
1651830480000|2022-05-06 09:48:00|13288.81|13168.81|13289.89|13169.89|13289.98|13169.98|13288.72|13168.72|10
1651830490000|2022-05-06 09:48:10|13290.11|13170.11|13292.82|13172.82|13292.82|13172.82|13290.08|13170.08|8
1651830500000|2022-05-06 09:48:20|13292.78|13172.78|13294.24|13174.24|13294.24|13174.24|13292.78|13172.78|10
1651830510000|2022-05-06 09:48:30|13294.35|13174.35|13293.39|13173.39|13294.36|13174.36|13293.28|13173.28|10
1651830520000|2022-05-06 09:48:40|13293.45|13173.45|13293.7|13173.7|13294.02|13174.02|13293.45|13173.45|10
1651830530000|2022-05-06 09:48:50|13293.46|13173.46|13293.78|13173.78|13293.9|13173.9|13293.46|13173.46|10
1651830540000|2022-05-06 09:49:00|13294.1|13174.1|13294.53|13174.53|13294.53|13174.53|13294.1|13174.1|9
1651830550000|2022-05-06 09:49:10|13294.44|13174.44|13295.69|13175.69|13295.77|13175.77|13294.44|13174.44|8
1651830560000|2022-05-06 09:49:20|13295.36|13175.36|13294.39|13174.39|13295.36|13175.36|13294.39|13174.39|10
1651830570000|2022-05-06 09:49:30|13294.23|13174.23|13293.43|13173.43|13294.23|13174.23|13293.43|13173.43|10
1651830580000|2022-05-06 09:49:40|13293.41|13173.41|13291.92|13171.92|13293.41|13173.41|13291.92|13171.92|9
1651830590000|2022-05-06 09:49:50|13291.89|13171.89|13290.44|13170.44|13291.89|13171.89|13290.44|13170.44|7
1651830600000|2022-05-06 09:50:00|13290.4|13170.4|13289.72|13169.72|13290.4|13170.4|13289.68|13169.68|9
1651830610000|2022-05-06 09:50:10|13289.76|13169.76|13292.56|13172.56|13292.56|13172.56|13289.76|13169.76|10
1651830620000|2022-05-06 09:50:20|13292.33|13172.33|13294.15|13174.15|13294.15|13174.15|13292.33|13172.33|9
1651830630000|2022-05-06 09:50:30|13293.98|13173.98|13294.25|13174.25|13294.44|13174.44|13293.98|13173.98|10
1651830640000|2022-05-06 09:50:40|13294.87|13174.87|13295.92|13175.92|13296.03|13176.03|13294.85|13174.85|10
1651830650000|2022-05-06 09:50:50|13296.08|13176.08|13295.34|13175.34|13296.3|13176.3|13295.23|13175.23|9
1651830660000|2022-05-06 09:51:00|13295|13175|13294.55|13174.55|13295.14|13175.14|13294.55|13174.55|9
1651830670000|2022-05-06 09:51:10|13294.47|13174.47|13294.21|13174.21|13294.74|13174.74|13294.21|13174.21|9
1651830680000|2022-05-06 09:51:20|13294.36|13174.36|13294.11|13174.11|13294.36|13174.36|13293.81|13173.81|10
1651830690000|2022-05-06 09:51:30|13294.12|13174.12|13293.88|13173.88|13294.19|13174.19|13293.88|13173.88|9
1651830700000|2022-05-06 09:51:40|13293.83|13173.83|13293.3|13173.3|13293.83|13173.83|13293.3|13173.3|9
1651830710000|2022-05-06 09:51:50|13292.83|13172.83|13292.11|13172.11|13292.83|13172.83|13292.09|13172.09|10
1651830720000|2022-05-06 09:52:00|13292.15|13172.15|13291.64|13171.64|13292.15|13172.15|13291.64|13171.64|10
1651830730000|2022-05-06 09:52:10|13291.74|13171.74|13289.38|13169.38|13291.74|13171.74|13289.38|13169.38|10
1651830740000|2022-05-06 09:52:20|13289.14|13169.14|13285.97|13165.97|13289.14|13169.14|13285.97|13165.97|10
1651830750000|2022-05-06 09:52:30|13285.45|13165.45|13282.52|13162.52|13285.45|13165.45|13282.52|13162.52|10
1651830760000|2022-05-06 09:52:40|13282.6|13162.6|13282.79|13162.79|13282.79|13162.79|13281.79|13161.79|10
1651830770000|2022-05-06 09:52:50|13282.74|13162.74|13284.06|13164.06|13284.15|13164.15|13282.7|13162.7|10
1651830780000|2022-05-06 09:53:00|13284.16|13164.16|13284.48|13164.48|13284.62|13164.62|13284.16|13164.16|10
1651830790000|2022-05-06 09:53:10|13284.56|13164.56|13284.77|13164.77|13284.83|13164.83|13284.56|13164.56|8
1651830800000|2022-05-06 09:53:20|13284.9|13164.9|13285.17|13165.17|13285.33|13165.33|13284.9|13164.9|10
1651830810000|2022-05-06 09:53:30|13285.19|13165.19|13285.52|13165.52|13285.62|13165.62|13285.19|13165.19|10
1651830820000|2022-05-06 09:53:40|13285.32|13165.32|13284.01|13164.01|13285.36|13165.36|13283.75|13163.75|9
1651830830000|2022-05-06 09:53:50|13284.08|13164.08|13283.2|13163.2|13284.22|13164.22|13283.2|13163.2|10
1651830840000|2022-05-06 09:54:00|13283.24|13163.24|13284.16|13164.16|13284.32|13164.32|13283.23|13163.23|8
1651830850000|2022-05-06 09:54:10|13284.21|13164.21|13283.49|13163.49|13284.55|13164.55|13283.49|13163.49|9
1651830860000|2022-05-06 09:54:20|13283.58|13163.58|13282.9|13162.9|13283.65|13163.65|13282.35|13162.35|10
1651830870000|2022-05-06 09:54:30|13282.96|13162.96|13284.18|13164.18|13284.38|13164.38|13282.96|13162.96|10
1651830880000|2022-05-06 09:54:40|13284.49|13164.49|13286.03|13166.03|13286.03|13166.03|13284.49|13164.49|9
1651830890000|2022-05-06 09:54:50|13286.11|13166.11|13287.04|13167.04|13287.58|13167.58|13286.11|13166.11|8
1651830900000|2022-05-06 09:55:00|13287|13167|13286.48|13166.48|13287.26|13167.26|13286.48|13166.48|10
1651830910000|2022-05-06 09:55:10|13286.41|13166.41|13284.77|13164.77|13286.41|13166.41|13284.77|13164.77|10
1651830920000|2022-05-06 09:55:20|13284.76|13164.76|13284.45|13164.45|13284.76|13164.76|13284.44|13164.44|9
1651830930000|2022-05-06 09:55:30|13284.49|13164.49|13284.32|13164.32|13284.61|13164.61|13284.19|13164.19|9
1651830940000|2022-05-06 09:55:40|13284.31|13164.31|13284.01|13164.01|13284.31|13164.31|13283.76|13163.76|8
1651830950000|2022-05-06 09:55:50|13284.27|13164.27|13284.59|13164.59|13284.59|13164.59|13284.25|13164.25|8
1651830960000|2022-05-06 09:56:00|13284.72|13164.72|13285.56|13165.56|13285.56|13165.56|13284.59|13164.59|10
1651830970000|2022-05-06 09:56:10|13285.59|13165.59|13286.24|13166.24|13286.44|13166.44|13285.59|13165.59|10
1651830980000|2022-05-06 09:56:20|13286.37|13166.37|13287.19|13167.19|13287.19|13167.19|13286.37|13166.37|10
1651830990000|2022-05-06 09:56:30|13287.24|13167.24|13286.87|13166.87|13288.03|13168.03|13286.87|13166.87|10
1651831000000|2022-05-06 09:56:40|13286.99|13166.99|13288.09|13168.09|13288.09|13168.09|13286.88|13166.88|10
1651831010000|2022-05-06 09:56:50|13289.05|13169.05|13289.88|13169.88|13289.94|13169.94|13289.05|13169.05|10
1651831020000|2022-05-06 09:57:00|13290.01|13170.01|13292.04|13172.04|13292.05|13172.05|13290.01|13170.01|9
1651831030000|2022-05-06 09:57:10|13292.05|13172.05|13292.26|13172.26|13292.26|13172.26|13291.83|13171.83|10
1651831040000|2022-05-06 09:57:20|13292.32|13172.32|13292.42|13172.42|13292.56|13172.56|13292.2|13172.2|8
1651831050000|2022-05-06 09:57:30|13292.78|13172.78|13292.41|13172.41|13292.78|13172.78|13292.18|13172.18|9
1651831060000|2022-05-06 09:57:40|13292.31|13172.31|13292.52|13172.52|13292.52|13172.52|13291.48|13171.48|6
1651831070000|2022-05-06 09:57:50|13292.63|13172.63|13295.25|13175.25|13295.25|13175.25|13292.63|13172.63|10
1651831080000|2022-05-06 09:58:00|13295.57|13175.57|13297.25|13177.25|13297.32|13177.32|13295.57|13175.57|10
1651831090000|2022-05-06 09:58:10|13297.29|13177.29|13300.12|13180.12|13300.12|13180.12|13297.29|13177.29|10
1651831100000|2022-05-06 09:58:20|13301.29|13181.29|13302.76|13182.76|13302.91|13182.91|13301.29|13181.29|10
1651831110000|2022-05-06 09:58:30|13302.85|13182.85|13301.34|13181.34|13302.85|13182.85|13301.34|13181.34|10
1651831120000|2022-05-06 09:58:40|13300.77|13180.77|13300.75|13180.75|13300.77|13180.77|13300.41|13180.41|10
1651831130000|2022-05-06 09:58:50|13300.81|13180.81|13300.63|13180.63|13300.81|13180.81|13300.36|13180.36|9
1651831140000|2022-05-06 09:59:00|13300.61|13180.61|13300.71|13180.71|13300.97|13180.97|13300.52|13180.52|8
1651831150000|2022-05-06 09:59:10|13300.8|13180.8|13300.36|13180.36|13300.85|13180.85|13300.12|13180.12|9
1651831160000|2022-05-06 09:59:20|13300|13180|13299.68|13179.68|13300|13180|13299.49|13179.49|10
1651831170000|2022-05-06 09:59:30|13299.9|13179.9|13300.16|13180.16|13300.52|13180.52|13299.9|13179.9|10
1651831180000|2022-05-06 09:59:40|13300.25|13180.25|13300.71|13180.71|13300.71|13180.71|13300.25|13180.25|8
1651831190000|2022-05-06 09:59:50|13300.61|13180.61|13301.46|13181.46|13301.51|13181.51|13300.61|13180.61|10
1651831200000|2022-05-06 10:00:00|13301.28|13181.28|13301.2|13181.2|13301.89|13181.89|13301.2|13181.2|10
1651831210000|2022-05-06 10:00:10|13301.51|13181.51|13301.07|13181.07|13301.51|13181.51|13300.82|13180.82|10
1651831220000|2022-05-06 10:00:20|13300.96|13180.96|13302.28|13182.28|13302.28|13182.28|13300.96|13180.96|10
1651831230000|2022-05-06 10:00:30|13302.68|13182.68|13303.63|13183.63|13303.63|13183.63|13302.68|13182.68|10
1651831240000|2022-05-06 10:00:40|13303.65|13183.65|13305.16|13185.16|13305.73|13185.73|13303.65|13183.65|10
1651831250000|2022-05-06 10:00:50|13305.36|13185.36|13306.01|13186.01|13306.01|13186.01|13304.99|13184.99|9
1651831260000|2022-05-06 10:01:00|13306.7|13186.7|13306.81|13186.81|13306.84|13186.84|13306.19|13186.19|10
1651831270000|2022-05-06 10:01:10|13307.23|13187.23|13307.94|13187.94|13307.94|13187.94|13307.23|13187.23|9
1651831280000|2022-05-06 10:01:20|13307.87|13187.87|13307.94|13187.94|13308.4|13188.4|13307.83|13187.83|10
1651831290000|2022-05-06 10:01:30|13307.67|13187.67|13305.25|13185.25|13307.92|13187.92|13305.25|13185.25|10
1651831300000|2022-05-06 10:01:40|13305.22|13185.22|13301.14|13181.14|13305.22|13185.22|13301.03|13181.03|10
1651831310000|2022-05-06 10:01:50|13301.63|13181.63|13297.08|13177.08|13301.63|13181.63|13296.45|13176.45|10
1651831320000|2022-05-06 10:02:00|13296.96|13176.96|13291.67|13171.67|13296.96|13176.96|13291.67|13171.67|10
1651831330000|2022-05-06 10:02:10|13291.64|13171.64|13289.13|13169.13|13292.04|13172.04|13289.13|13169.13|10
1651831340000|2022-05-06 10:02:20|13288.97|13168.97|13285.91|13165.91|13289.19|13169.19|13285.91|13165.91|10
1651831350000|2022-05-06 10:02:30|13286.68|13166.68|13284.84|13164.84|13286.92|13166.92|13283.84|13163.84|10
1651831360000|2022-05-06 10:02:40|13284.25|13164.25|13282.62|13162.62|13285.06|13165.06|13282.24|13162.24|10
1651831370000|2022-05-06 10:02:50|13282.7|13162.7|13282.83|13162.83|13283.17|13163.17|13282.23|13162.23|10
1651831380000|2022-05-06 10:03:00|13281.15|13161.15|13282.45|13162.45|13282.9|13162.9|13281.15|13161.15|9
1651831390000|2022-05-06 10:03:10|13282.82|13162.82|13282.93|13162.93|13283.18|13163.18|13282.67|13162.67|8
1651831400000|2022-05-06 10:03:20|13281.06|13161.06|13281.95|13161.95|13282.54|13162.54|13281.06|13161.06|9
1651831410000|2022-05-06 10:03:30|13282.4|13162.4|13281.62|13161.62|13282.47|13162.47|13281.47|13161.47|10
1651831420000|2022-05-06 10:03:40|13281.81|13161.81|13282.81|13162.81|13282.87|13162.87|13281.81|13161.81|9
1651831430000|2022-05-06 10:03:50|13282.73|13162.73|13283.04|13163.04|13283.04|13163.04|13281.78|13161.78|9
1651831440000|2022-05-06 10:04:00|13283.32|13163.32|13283.99|13163.99|13283.99|13163.99|13283|13163|10
1651831450000|2022-05-06 10:04:10|13284.13|13164.13|13283.42|13163.42|13284.45|13164.45|13282.82|13162.82|10
1651831460000|2022-05-06 10:04:20|13283.12|13163.12|13279.19|13159.19|13283.12|13163.12|13279.19|13159.19|10
1651831470000|2022-05-06 10:04:30|13278.97|13158.97|13277.24|13157.24|13278.97|13158.97|13276.96|13156.96|10
1651831480000|2022-05-06 10:04:40|13276.92|13156.92|13276.39|13156.39|13276.92|13156.92|13276.39|13156.39|10
1651831490000|2022-05-06 10:04:50|13276.37|13156.37|13275.21|13155.21|13276.51|13156.51|13275.21|13155.21|9
1651831500000|2022-05-06 10:05:00|13275.06|13155.06|13275.73|13155.73|13275.95|13155.95|13275.06|13155.06|10
1651831510000|2022-05-06 10:05:10|13276.18|13156.18|13273.86|13153.86|13276.18|13156.18|13273.73|13153.73|10
1651831520000|2022-05-06 10:05:20|13273.83|13153.83|13273.18|13153.18|13274.04|13154.04|13273.18|13153.18|10
1651831530000|2022-05-06 10:05:30|13272.91|13152.91|13272.66|13152.66|13272.99|13152.99|13272.6|13152.6|9
1651831540000|2022-05-06 10:05:40|13272.45|13152.45|13271.69|13151.69|13272.47|13152.47|13271.61|13151.61|10
1651831550000|2022-05-06 10:05:50|13271.77|13151.77|13271.95|13151.95|13272.22|13152.22|13271.77|13151.77|9
1651831560000|2022-05-06 10:06:00|13272.04|13152.04|13269.86|13149.86|13272.22|13152.22|13269.86|13149.86|10
1651831570000|2022-05-06 10:06:10|13268.57|13148.57|13261.92|13141.92|13268.57|13148.57|13261.92|13141.92|10
1651831580000|2022-05-06 10:06:20|13261.91|13141.91|13261.47|13141.47|13262.25|13142.25|13261.47|13141.47|10
1651831590000|2022-05-06 10:06:30|13261.69|13141.69|13261.78|13141.78|13262.64|13142.64|13261.68|13141.68|9
1651831600000|2022-05-06 10:06:40|13262|13142|13263.9|13143.9|13263.9|13143.9|13262|13142|10
1651831610000|2022-05-06 10:06:50|13263.87|13143.87|13265.54|13145.54|13265.54|13145.54|13263.52|13143.52|10
1651831620000|2022-05-06 10:07:00|13265.41|13145.41|13267.94|13147.94|13267.94|13147.94|13265.41|13145.41|10
1651831630000|2022-05-06 10:07:10|13269.01|13149.01|13271|13151|13271.28|13151.28|13269.01|13149.01|10
1651831640000|2022-05-06 10:07:20|13270.2|13150.2|13270.74|13150.74|13271.41|13151.41|13270.2|13150.2|10
1651831650000|2022-05-06 10:07:30|13270.64|13150.64|13274.15|13154.15|13274.15|13154.15|13270.43|13150.43|10
1651831660000|2022-05-06 10:07:40|13273.67|13153.67|13275.09|13155.09|13275.48|13155.48|13273.67|13153.67|10
1651831670000|2022-05-06 10:07:50|13275.29|13155.29|13273.5|13153.5|13275.43|13155.43|13273.5|13153.5|10
1651831680000|2022-05-06 10:08:00|13274.24|13154.24|13275.54|13155.54|13275.91|13155.91|13274.12|13154.12|10
1651831690000|2022-05-06 10:08:10|13275.75|13155.75|13277.39|13157.39|13277.39|13157.39|13275.75|13155.75|10
1651831700000|2022-05-06 10:08:20|13277.41|13157.41|13277.32|13157.32|13277.41|13157.41|13276.83|13156.83|10
1651831710000|2022-05-06 10:08:30|13277.37|13157.37|13278|13158|13278.04|13158.04|13277.37|13157.37|10
1651831720000|2022-05-06 10:08:40|13278.01|13158.01|13277.62|13157.62|13278.06|13158.06|13277.62|13157.62|10
1651831730000|2022-05-06 10:08:50|13277.57|13157.57|13277.62|13157.62|13277.8|13157.8|13277.57|13157.57|8
1651831740000|2022-05-06 10:09:00|13277.61|13157.61|13280.06|13160.06|13280.06|13160.06|13277.61|13157.61|9
1651831750000|2022-05-06 10:09:10|13280.15|13160.15|13279.53|13159.53|13280.15|13160.15|13279.09|13159.09|10
1651831760000|2022-05-06 10:09:20|13279.47|13159.47|13280.17|13160.17|13280.18|13160.18|13279.26|13159.26|9
1651831770000|2022-05-06 10:09:30|13280.03|13160.03|13281.8|13161.8|13281.8|13161.8|13280.03|13160.03|10
1651831780000|2022-05-06 10:09:40|13281.85|13161.85|13283.93|13163.93|13283.93|13163.93|13281.85|13161.85|10
1651831790000|2022-05-06 10:09:50|13284.1|13164.1|13285.87|13165.87|13285.87|13165.87|13284.1|13164.1|9
1651831800000|2022-05-06 10:10:00|13285.81|13165.81|13285.04|13165.04|13285.81|13165.81|13284.78|13164.78|10
1651831810000|2022-05-06 10:10:10|13284.92|13164.92|13284.71|13164.71|13284.93|13164.93|13284.22|13164.22|10
1651831820000|2022-05-06 10:10:20|13284.72|13164.72|13284.73|13164.73|13284.82|13164.82|13284.38|13164.38|10
1651831830000|2022-05-06 10:10:30|13284.72|13164.72|13280.89|13160.89|13284.72|13164.72|13280.89|13160.89|10
1651831840000|2022-05-06 10:10:40|13280.46|13160.46|13277.53|13157.53|13280.46|13160.46|13277.1|13157.1|10
1651831850000|2022-05-06 10:10:50|13277.78|13157.78|13278.47|13158.47|13278.47|13158.47|13277.46|13157.46|10
1651831860000|2022-05-06 10:11:00|13278.45|13158.45|13279.39|13159.39|13279.93|13159.93|13278.45|13158.45|10
1651831870000|2022-05-06 10:11:10|13279.29|13159.29|13279.34|13159.34|13279.42|13159.42|13278.67|13158.67|10
1651831880000|2022-05-06 10:11:20|13279.3|13159.3|13280.04|13160.04|13280.04|13160.04|13279.3|13159.3|9
1651831890000|2022-05-06 10:11:30|13279.6|13159.6|13279.91|13159.91|13280.03|13160.03|13279.55|13159.55|9
1651831900000|2022-05-06 10:11:40|13279.95|13159.95|13281.51|13161.51|13281.51|13161.51|13279.95|13159.95|7
1651831910000|2022-05-06 10:11:50|13281.81|13161.81|13283.19|13163.19|13283.19|13163.19|13281.81|13161.81|9
1651831920000|2022-05-06 10:12:00|13283.2|13163.2|13283.6|13163.6|13283.63|13163.63|13283|13163|10
1651831930000|2022-05-06 10:12:10|13283.67|13163.67|13286.51|13166.51|13286.51|13166.51|13283.67|13163.67|9
1651831940000|2022-05-06 10:12:20|13287.19|13167.19|13288.05|13168.05|13288.51|13168.51|13287.14|13167.14|10
1651831950000|2022-05-06 10:12:30|13288.38|13168.38|13286.93|13166.93|13288.39|13168.39|13286.93|13166.93|10
1651831960000|2022-05-06 10:12:40|13287.11|13167.11|13285.85|13165.85|13287.11|13167.11|13285.85|13165.85|7
1651831970000|2022-05-06 10:12:50|13285.9|13165.9|13285.48|13165.48|13286.07|13166.07|13285.47|13165.47|10
1651831980000|2022-05-06 10:13:00|13285.51|13165.51|13280.45|13160.45|13285.51|13165.51|13280.45|13160.45|10
1651831990000|2022-05-06 10:13:10|13279.69|13159.69|13276.68|13156.68|13279.69|13159.69|13276.68|13156.68|10
1651832000000|2022-05-06 10:13:20|13276.47|13156.47|13271.13|13151.13|13276.47|13156.47|13271.13|13151.13|10
1651832010000|2022-05-06 10:13:30|13270.21|13150.21|13265.9|13145.9|13270.21|13150.21|13265.9|13145.9|10
1651832020000|2022-05-06 10:13:40|13265.31|13145.31|13262.98|13142.98|13265.31|13145.31|13262.98|13142.98|10
1651832030000|2022-05-06 10:13:50|13262.91|13142.91|13263.23|13143.23|13263.27|13143.27|13262.81|13142.81|10
1651832040000|2022-05-06 10:14:00|13263.35|13143.35|13262.04|13142.04|13263.35|13143.35|13262.04|13142.04|10
1651832050000|2022-05-06 10:14:10|13262.26|13142.26|13265.01|13145.01|13265.01|13145.01|13262.16|13142.16|10
1651832060000|2022-05-06 10:14:20|13265.04|13145.04|13266.54|13146.54|13266.54|13146.54|13265.04|13145.04|10
1651832070000|2022-05-06 10:14:30|13266.4|13146.4|13266.11|13146.11|13266.56|13146.56|13266.11|13146.11|9
1651832080000|2022-05-06 10:14:40|13265.68|13145.68|13264.76|13144.76|13265.68|13145.68|13264.65|13144.65|9
1651832090000|2022-05-06 10:14:50|13264.37|13144.37|13263.53|13143.53|13264.37|13144.37|13263.17|13143.17|10
1651832100000|2022-05-06 10:15:00|13263.62|13143.62|13263.21|13143.21|13264.13|13144.13|13263.16|13143.16|10
1651832110000|2022-05-06 10:15:10|13262.94|13142.94|13264.23|13144.23|13264.23|13144.23|13262.94|13142.94|10
1651832120000|2022-05-06 10:15:20|13264.16|13144.16|13263.26|13143.26|13264.16|13144.16|13262.96|13142.96|10
1651832130000|2022-05-06 10:15:30|13263.53|13143.53|13263.97|13143.97|13263.97|13143.97|13262.92|13142.92|10
1651832140000|2022-05-06 10:15:40|13264.15|13144.15|13263.76|13143.76|13264.23|13144.23|13263.75|13143.75|9
1651832150000|2022-05-06 10:15:50|13263.68|13143.68|13263.13|13143.13|13263.68|13143.68|13263.12|13143.12|9
1651832160000|2022-05-06 10:16:00|13262.98|13142.98|13261.64|13141.64|13263.12|13143.12|13261.63|13141.63|10
1651832170000|2022-05-06 10:16:10|13261.58|13141.58|13261.12|13141.12|13261.64|13141.64|13261.08|13141.08|10
1651832180000|2022-05-06 10:16:20|13261.1|13141.1|13259.67|13139.67|13261.1|13141.1|13259.67|13139.67|10
1651832190000|2022-05-06 10:16:30|13259.61|13139.61|13258.68|13138.68|13259.62|13139.62|13258.68|13138.68|9
1651832200000|2022-05-06 10:16:40|13257.83|13137.83|13255.82|13135.82|13257.83|13137.83|13255.82|13135.82|9
1651832210000|2022-05-06 10:16:50|13255.48|13135.48|13255.66|13135.66|13255.66|13135.66|13255.32|13135.32|10
1651832220000|2022-05-06 10:17:00|13255.68|13135.68|13253.09|13133.09|13255.68|13135.68|13252.99|13132.99|9
1651832230000|2022-05-06 10:17:10|13253.47|13133.47|13253.72|13133.72|13253.87|13133.87|13253.47|13133.47|9
1651832240000|2022-05-06 10:17:20|13253.71|13133.71|13253.8|13133.8|13253.88|13133.88|13253.46|13133.46|10
1651832250000|2022-05-06 10:17:30|13253.87|13133.87|13254.46|13134.46|13254.53|13134.53|13253.81|13133.81|9
1651832260000|2022-05-06 10:17:40|13254.51|13134.51|13254.45|13134.45|13254.52|13134.52|13254.2|13134.2|8
1651832270000|2022-05-06 10:17:50|13254.33|13134.33|13254.24|13134.24|13254.81|13134.81|13254.17|13134.17|9
1651832280000|2022-05-06 10:18:00|13254.27|13134.27|13254.56|13134.56|13254.9|13134.9|13254.27|13134.27|9
1651832290000|2022-05-06 10:18:10|13254.36|13134.36|13253.28|13133.28|13254.59|13134.59|13253.28|13133.28|10
1651832300000|2022-05-06 10:18:20|13253.24|13133.24|13251.76|13131.76|13253.24|13133.24|13251.65|13131.65|10
1651832310000|2022-05-06 10:18:30|13251.67|13131.67|13249.18|13129.18|13251.67|13131.67|13249.17|13129.17|10
1651832320000|2022-05-06 10:18:40|13248.87|13128.87|13247.67|13127.67|13248.87|13128.87|13247.63|13127.63|10
1651832330000|2022-05-06 10:18:50|13247.03|13127.03|13248.28|13128.28|13248.37|13128.37|13247.03|13127.03|10
1651832340000|2022-05-06 10:19:00|13248.16|13128.16|13248.9|13128.9|13249.2|13129.2|13248.16|13128.16|9
1651832350000|2022-05-06 10:19:10|13248.91|13128.91|13249.54|13129.54|13249.54|13129.54|13248.85|13128.85|10
1651832360000|2022-05-06 10:19:20|13249.88|13129.88|13250.36|13130.36|13250.49|13130.49|13249.67|13129.67|9
1651832370000|2022-05-06 10:19:30|13250.53|13130.53|13250.24|13130.24|13250.75|13130.75|13250.24|13130.24|10
1651832380000|2022-05-06 10:19:40|13250.21|13130.21|13248.4|13128.4|13250.21|13130.21|13248.23|13128.23|10
1651832390000|2022-05-06 10:19:50|13248.33|13128.33|13247.27|13127.27|13248.33|13128.33|13247.09|13127.09|10
1651832400000|2022-05-06 10:20:00|13246.84|13126.84|13246.57|13126.57|13247.17|13127.17|13246.45|13126.45|9
1651832410000|2022-05-06 10:20:10|13246.48|13126.48|13246.59|13126.59|13246.59|13126.59|13246.36|13126.36|10
1651832420000|2022-05-06 10:20:20|13246.49|13126.49|13246.46|13126.46|13246.91|13126.91|13246.33|13126.33|10
1651832430000|2022-05-06 10:20:30|13246.56|13126.56|13248.59|13128.59|13248.59|13128.59|13246.56|13126.56|10
1651832440000|2022-05-06 10:20:40|13249.74|13129.74|13253.66|13133.66|13253.66|13133.66|13249.74|13129.74|10
1651832450000|2022-05-06 10:20:50|13253.61|13133.61|13256.12|13136.12|13256.12|13136.12|13253.25|13133.25|10
1651832460000|2022-05-06 10:21:00|13255.92|13135.92|13255.51|13135.51|13256.26|13136.26|13255.27|13135.27|10
1651832470000|2022-05-06 10:21:10|13256.47|13136.47|13256.13|13136.13|13256.49|13136.49|13255.61|13135.61|10
1651832480000|2022-05-06 10:21:20|13255.59|13135.59|13255.09|13135.09|13256.08|13136.08|13254.89|13134.89|10
1651832490000|2022-05-06 10:21:30|13254.93|13134.93|13253.69|13133.69|13254.93|13134.93|13253.46|13133.46|10
1651832500000|2022-05-06 10:21:40|13253.54|13133.54|13253|13133|13253.79|13133.79|13252.89|13132.89|10
1651832510000|2022-05-06 10:21:50|13253.09|13133.09|13253.9|13133.9|13253.9|13133.9|13253.09|13133.09|10
1651832520000|2022-05-06 10:22:00|13253.99|13133.99|13254.3|13134.3|13254.36|13134.36|13253.49|13133.49|10
1651832530000|2022-05-06 10:22:10|13254.36|13134.36|13254.51|13134.51|13255.26|13135.26|13254.36|13134.36|10
1651832540000|2022-05-06 10:22:20|13255.06|13135.06|13255.71|13135.71|13255.98|13135.98|13254.63|13134.63|10
1651832550000|2022-05-06 10:22:30|13255.65|13135.65|13255.78|13135.78|13255.98|13135.98|13255.65|13135.65|10
1651832560000|2022-05-06 10:22:40|13255.74|13135.74|13253.03|13133.03|13255.74|13135.74|13253.03|13133.03|9
1651832570000|2022-05-06 10:22:50|13253.17|13133.17|13252.44|13132.44|13253.44|13133.44|13252.43|13132.43|10
1651832580000|2022-05-06 10:23:00|13252.51|13132.51|13252.93|13132.93|13252.93|13132.93|13252.01|13132.01|10
1651832590000|2022-05-06 10:23:10|13252.69|13132.69|13253.13|13133.13|13253.28|13133.28|13252.69|13132.69|10
1651832600000|2022-05-06 10:23:20|13252.97|13132.97|13252.74|13132.74|13252.98|13132.98|13252.61|13132.61|9
1651832610000|2022-05-06 10:23:30|13252.71|13132.71|13252.7|13132.7|13252.8|13132.8|13252.5|13132.5|10
1651832620000|2022-05-06 10:23:40|13252.59|13132.59|13252.43|13132.43|13252.59|13132.59|13252.39|13132.39|10
1651832630000|2022-05-06 10:23:50|13252.33|13132.33|13251.84|13131.84|13252.33|13132.33|13251.84|13131.84|9
1651832640000|2022-05-06 10:24:00|13251.49|13131.49|13251.05|13131.05|13251.57|13131.57|13251.05|13131.05|10
1651832650000|2022-05-06 10:24:10|13250.9|13130.9|13252.85|13132.85|13252.85|13132.85|13250.87|13130.87|10
1651832660000|2022-05-06 10:24:20|13252.97|13132.97|13254.71|13134.71|13254.71|13134.71|13252.94|13132.94|10
1651832670000|2022-05-06 10:24:30|13254.55|13134.55|13254.95|13134.95|13255.01|13135.01|13254.55|13134.55|9
1651832680000|2022-05-06 10:24:40|13254.99|13134.99|13253.78|13133.78|13254.99|13134.99|13253.76|13133.76|10
1651832690000|2022-05-06 10:24:50|13253.8|13133.8|13253.56|13133.56|13254.02|13134.02|13253.56|13133.56|10
1651832700000|2022-05-06 10:25:00|13253.57|13133.57|13251.81|13131.81|13253.57|13133.57|13251.81|13131.81|10
1651832710000|2022-05-06 10:25:10|13251.75|13131.75|13250.54|13130.54|13251.75|13131.75|13250.54|13130.54|10
1651832720000|2022-05-06 10:25:20|13250.36|13130.36|13250.88|13130.88|13250.93|13130.93|13250.27|13130.27|10
1651832730000|2022-05-06 10:25:30|13250.91|13130.91|13250.92|13130.92|13251.11|13131.11|13250.86|13130.86|9
1651832740000|2022-05-06 10:25:40|13250.93|13130.93|13250.69|13130.69|13250.93|13130.93|13250.59|13130.59|9
1651832750000|2022-05-06 10:25:50|13250.75|13130.75|13250.33|13130.33|13250.83|13130.83|13250.27|13130.27|9
1651832760000|2022-05-06 10:26:00|13250.37|13130.37|13250.28|13130.28|13250.37|13130.37|13250.04|13130.04|9
1651832770000|2022-05-06 10:26:10|13250.27|13130.27|13250.92|13130.92|13250.92|13130.92|13250.12|13130.12|9
1651832780000|2022-05-06 10:26:20|13251.07|13131.07|13251.85|13131.85|13251.85|13131.85|13250.81|13130.81|9
1651832790000|2022-05-06 10:26:30|13251.8|13131.8|13251.84|13131.84|13252.05|13132.05|13251.8|13131.8|10
1651832800000|2022-05-06 10:26:40|13251.85|13131.85|13250.92|13130.92|13251.85|13131.85|13250.9|13130.9|9
1651832810000|2022-05-06 10:26:50|13250.89|13130.89|13250.58|13130.58|13250.89|13130.89|13250.45|13130.45|10
1651832820000|2022-05-06 10:27:00|13250.52|13130.52|13250.52|13130.52|13250.55|13130.55|13250.31|13130.31|9
1651832830000|2022-05-06 10:27:10|13250.59|13130.59|13251.1|13131.1|13251.22|13131.22|13250.42|13130.42|9
1651832840000|2022-05-06 10:27:20|13251.22|13131.22|13251.87|13131.87|13252.03|13132.03|13251.22|13131.22|8
1651832850000|2022-05-06 10:27:30|13251.86|13131.86|13251.91|13131.91|13252.12|13132.12|13251.83|13131.83|9
1651832860000|2022-05-06 10:27:40|13251.86|13131.86|13252.03|13132.03|13252.15|13132.15|13251.86|13131.86|9
1651832870000|2022-05-06 10:27:50|13252.01|13132.01|13252.93|13132.93|13253|13133|13251.96|13131.96|10
1651832880000|2022-05-06 10:28:00|13252.86|13132.86|13251.88|13131.88|13252.86|13132.86|13251.88|13131.88|10
1651832890000|2022-05-06 10:28:10|13251.64|13131.64|13251.03|13131.03|13252.05|13132.05|13251.01|13131.01|10
1651832900000|2022-05-06 10:28:20|13250.79|13130.79|13250.28|13130.28|13250.79|13130.79|13250.26|13130.26|8
1651832910000|2022-05-06 10:28:30|13250.33|13130.33|13249.57|13129.57|13250.33|13130.33|13249.57|13129.57|9
1651832920000|2022-05-06 10:28:40|13249.66|13129.66|13248.28|13128.28|13249.66|13129.66|13248.28|13128.28|8
1651832930000|2022-05-06 10:28:50|13248.43|13128.43|13246.68|13126.68|13248.54|13128.54|13246.68|13126.68|9
1651832940000|2022-05-06 10:29:00|13246.52|13126.52|13242.79|13122.79|13246.52|13126.52|13242.62|13122.62|10
1651832950000|2022-05-06 10:29:10|13242.77|13122.77|13241.96|13121.96|13242.77|13122.77|13241.96|13121.96|10
1651832960000|2022-05-06 10:29:20|13242.03|13122.03|13241.02|13121.02|13242.03|13122.03|13241.02|13121.02|10
1651832970000|2022-05-06 10:29:30|13241.42|13121.42|13238.85|13118.85|13241.42|13121.42|13238.85|13118.85|10
1651832980000|2022-05-06 10:29:40|13237.67|13117.67|13238.13|13118.13|13238.13|13118.13|13237.03|13117.03|10
1651832990000|2022-05-06 10:29:50|13238.23|13118.23|13241.51|13121.51|13241.51|13121.51|13238.23|13118.23|10
1651833000000|2022-05-06 10:30:00|13241.88|13121.88|13243.09|13123.09|13243.27|13123.27|13241.88|13121.88|10
1651833010000|2022-05-06 10:30:10|13243.51|13123.51|13242.94|13122.94|13243.54|13123.54|13242.94|13122.94|10
1651833020000|2022-05-06 10:30:20|13242.96|13122.96|13241.96|13121.96|13243|13123|13241.96|13121.96|10
1651833030000|2022-05-06 10:30:30|13242.39|13122.39|13242.21|13122.21|13242.42|13122.42|13241.65|13121.65|10
1651833040000|2022-05-06 10:30:40|13242.18|13122.18|13240.23|13120.23|13242.18|13122.18|13240.12|13120.12|10
1651833050000|2022-05-06 10:30:50|13240.15|13120.15|13237.15|13117.15|13240.15|13120.15|13237.05|13117.05|10
1651833060000|2022-05-06 10:31:00|13236.9|13116.9|13237.35|13117.35|13237.42|13117.42|13236.61|13116.61|9
1651833070000|2022-05-06 10:31:10|13237.27|13117.27|13236.52|13116.52|13237.27|13117.27|13236.35|13116.35|10
1651833080000|2022-05-06 10:31:20|13237.48|13117.48|13238.35|13118.35|13238.35|13118.35|13237.48|13117.48|10
1651833090000|2022-05-06 10:31:30|13238.32|13118.32|13240.76|13120.76|13240.76|13120.76|13238.32|13118.32|10
1651833100000|2022-05-06 10:31:40|13241.73|13121.73|13243|13123|13243.4|13123.4|13241.59|13121.59|10
1651833110000|2022-05-06 10:31:50|13243.06|13123.06|13243.16|13123.16|13243.57|13123.57|13242.8|13122.8|10
1651833120000|2022-05-06 10:32:00|13243.38|13123.38|13243.76|13123.76|13243.94|13123.94|13243.24|13123.24|10
1651833130000|2022-05-06 10:32:10|13244.25|13124.25|13246.51|13126.51|13246.51|13126.51|13244.21|13124.21|10
1651833140000|2022-05-06 10:32:20|13246.7|13126.7|13246.95|13126.95|13247.7|13127.7|13246.7|13126.7|10
1651833150000|2022-05-06 10:32:30|13247.38|13127.38|13249.32|13129.32|13249.32|13129.32|13247.38|13127.38|10
1651833160000|2022-05-06 10:32:40|13249.2|13129.2|13250.69|13130.69|13250.9|13130.9|13249.2|13129.2|10
1651833170000|2022-05-06 10:32:50|13250.8|13130.8|13251.43|13131.43|13251.43|13131.43|13250.26|13130.26|10
1651833180000|2022-05-06 10:33:00|13253.51|13133.51|13251.73|13131.73|13253.7|13133.7|13251.73|13131.73|10
1651833190000|2022-05-06 10:33:10|13252.02|13132.02|13250.66|13130.66|13252.02|13132.02|13250.66|13130.66|10
1651833200000|2022-05-06 10:33:20|13250.71|13130.71|13249.42|13129.42|13250.81|13130.81|13249.15|13129.15|9
1651833210000|2022-05-06 10:33:30|13249.37|13129.37|13247.72|13127.72|13249.37|13129.37|13247.61|13127.61|9
1651833220000|2022-05-06 10:33:40|13247.66|13127.66|13246.21|13126.21|13247.66|13127.66|13246.21|13126.21|10
1651833230000|2022-05-06 10:33:50|13246.15|13126.15|13244.96|13124.96|13246.15|13126.15|13244.92|13124.92|8
1651833240000|2022-05-06 10:34:00|13244.99|13124.99|13244.93|13124.93|13245.74|13125.74|13244.55|13124.55|9
1651833250000|2022-05-06 10:34:10|13245.67|13125.67|13246.86|13126.86|13246.86|13126.86|13245.67|13125.67|10
1651833260000|2022-05-06 10:34:20|13246.58|13126.58|13248.54|13128.54|13248.54|13128.54|13246.58|13126.58|10
1651833270000|2022-05-06 10:34:30|13248.57|13128.57|13248.43|13128.43|13248.57|13128.57|13247.98|13127.98|9
1651833280000|2022-05-06 10:34:40|13248.42|13128.42|13248.68|13128.68|13248.82|13128.82|13248.35|13128.35|10
1651833290000|2022-05-06 10:34:50|13248.65|13128.65|13247|13127|13248.65|13128.65|13246.8|13126.8|10
1651833300000|2022-05-06 10:35:00|13246.81|13126.81|13245.55|13125.55|13246.82|13126.82|13245.19|13125.19|10
1651833310000|2022-05-06 10:35:10|13245.58|13125.58|13245.25|13125.25|13245.67|13125.67|13245.25|13125.25|8
1651833320000|2022-05-06 10:35:20|13245.44|13125.44|13245.43|13125.43|13245.44|13125.44|13244.83|13124.83|10
1651833330000|2022-05-06 10:35:30|13245.47|13125.47|13246.41|13126.41|13246.41|13126.41|13245.26|13125.26|10
1651833340000|2022-05-06 10:35:40|13245.86|13125.86|13245.82|13125.82|13246.53|13126.53|13245.59|13125.59|10
1651833350000|2022-05-06 10:35:50|13246.49|13126.49|13246.64|13126.64|13246.94|13126.94|13245.9|13125.9|10
1651833360000|2022-05-06 10:36:00|13247.19|13127.19|13242.38|13122.38|13247.22|13127.22|13242.38|13122.38|10
1651833370000|2022-05-06 10:36:10|13242.83|13122.83|13238.82|13118.82|13242.83|13122.83|13238.82|13118.82|10
1651833380000|2022-05-06 10:36:20|13238.87|13118.87|13236|13116|13238.87|13118.87|13235.73|13115.73|10
1651833390000|2022-05-06 10:36:30|13234.89|13114.89|13236.31|13116.31|13236.66|13116.66|13234.89|13114.89|10
1651833400000|2022-05-06 10:36:40|13236.36|13116.36|13237.37|13117.37|13237.43|13117.43|13236.36|13116.36|9
1651833410000|2022-05-06 10:36:50|13237.01|13117.01|13237.16|13117.16|13238.15|13118.15|13236.83|13116.83|10
1651833420000|2022-05-06 10:37:00|13237.58|13117.58|13237.54|13117.54|13237.71|13117.71|13236.84|13116.84|9
1651833430000|2022-05-06 10:37:10|13237.74|13117.74|13237.56|13117.56|13238.63|13118.63|13236.95|13116.95|10
1651833440000|2022-05-06 10:37:20|13237.47|13117.47|13236.61|13116.61|13238.13|13118.13|13236.61|13116.61|10
1651833450000|2022-05-06 10:37:30|13236.56|13116.56|13234.83|13114.83|13236.57|13116.57|13234.66|13114.66|10
1651833460000|2022-05-06 10:37:40|13234.53|13114.53|13234.85|13114.85|13235.03|13115.03|13234.13|13114.13|10
1651833470000|2022-05-06 10:37:50|13234.01|13114.01|13234.99|13114.99|13234.99|13114.99|13233.65|13113.65|10
1651833480000|2022-05-06 10:38:00|13235.05|13115.05|13234.94|13114.94|13235.05|13115.05|13234.21|13114.21|9
1651833490000|2022-05-06 10:38:10|13235|13115|13234.68|13114.68|13235.91|13115.91|13234.68|13114.68|10
1651833500000|2022-05-06 10:38:20|13234.66|13114.66|13232.46|13112.46|13234.93|13114.93|13232.46|13112.46|10
1651833510000|2022-05-06 10:38:30|13232.92|13112.92|13231.65|13111.65|13233.17|13113.17|13231.65|13111.65|10
1651833520000|2022-05-06 10:38:40|13232.12|13112.12|13232.83|13112.83|13232.83|13112.83|13232.12|13112.12|10
1651833530000|2022-05-06 10:38:50|13233.29|13113.29|13233.87|13113.87|13233.87|13113.87|13232.84|13112.84|9
1651833540000|2022-05-06 10:39:00|13232.67|13112.67|13236.05|13116.05|13236.08|13116.08|13232.45|13112.45|9
1651833550000|2022-05-06 10:39:10|13235.54|13115.54|13237.68|13117.68|13237.68|13117.68|13235.54|13115.54|10
1651833560000|2022-05-06 10:39:20|13237.6|13117.6|13238.18|13118.18|13238.71|13118.71|13237.6|13117.6|9
1651833570000|2022-05-06 10:39:30|13238.45|13118.45|13238.22|13118.22|13238.45|13118.45|13238.13|13118.13|10
1651833580000|2022-05-06 10:39:40|13238.42|13118.42|13238.33|13118.33|13238.43|13118.43|13238.25|13118.25|10
1651833590000|2022-05-06 10:39:50|13238.48|13118.48|13238.35|13118.35|13238.63|13118.63|13238.35|13118.35|7
1651833600000|2022-05-06 10:40:00|13238.41|13118.41|13239.78|13119.78|13239.78|13119.78|13238.31|13118.31|8
1651833610000|2022-05-06 10:40:10|13239.55|13119.55|13239.93|13119.93|13240.06|13120.06|13239.24|13119.24|9
1651833620000|2022-05-06 10:40:20|13239.88|13119.88|13239.56|13119.56|13239.88|13119.88|13239.24|13119.24|10
1651833630000|2022-05-06 10:40:30|13239.54|13119.54|13237.19|13117.19|13239.54|13119.54|13236.93|13116.93|10
1651833640000|2022-05-06 10:40:40|13236.76|13116.76|13233.33|13113.33|13236.76|13116.76|13233.28|13113.28|10
1651833650000|2022-05-06 10:40:50|13233.26|13113.26|13232.9|13112.9|13233.62|13113.62|13232.9|13112.9|10
1651833660000|2022-05-06 10:41:00|13233.16|13113.16|13233.1|13113.1|13233.75|13113.75|13233.06|13113.06|10
1651833670000|2022-05-06 10:41:10|13232.93|13112.93|13231.21|13111.21|13233.07|13113.07|13231.21|13111.21|9
1651833680000|2022-05-06 10:41:20|13232.09|13112.09|13231.63|13111.63|13232.32|13112.32|13231.42|13111.42|9
1651833690000|2022-05-06 10:41:30|13231.16|13111.16|13229.98|13109.98|13231.16|13111.16|13229.98|13109.98|9
1651833700000|2022-05-06 10:41:40|13229.81|13109.81|13226.21|13106.21|13229.81|13109.81|13226.21|13106.21|10
1651833710000|2022-05-06 10:41:50|13225.42|13105.42|13212.62|13092.62|13225.42|13105.42|13212.62|13092.62|10
1651833720000|2022-05-06 10:42:00|13212.32|13092.32|13193.97|13073.97|13212.32|13092.32|13193.97|13073.97|10
1651833730000|2022-05-06 10:42:10|13191.42|13071.42|13187.7|13067.7|13191.42|13071.42|13186.05|13066.05|10
1651833740000|2022-05-06 10:42:20|13187.72|13067.72|13187.54|13067.54|13188.26|13068.26|13187.54|13067.54|10
1651833750000|2022-05-06 10:42:30|13187.56|13067.56|13185.15|13065.15|13187.56|13067.56|13185.03|13065.03|10
1651833760000|2022-05-06 10:42:40|13184.32|13064.32|13185.64|13065.64|13185.64|13065.64|13183.57|13063.57|9
1651833770000|2022-05-06 10:42:50|13185.51|13065.51|13185.49|13065.49|13185.59|13065.59|13183.28|13063.28|10
1651833780000|2022-05-06 10:43:00|13185.11|13065.11|13186.28|13066.28|13186.28|13066.28|13183.64|13063.64|10
1651833790000|2022-05-06 10:43:10|13185.4|13065.4|13194.83|13074.83|13194.96|13074.96|13185.4|13065.4|10
1651833800000|2022-05-06 10:43:20|13195.1|13075.1|13197.11|13077.11|13197.33|13077.33|13195.1|13075.1|10
1651833810000|2022-05-06 10:43:30|13197.8|13077.8|13198.02|13078.02|13198.21|13078.21|13197.78|13077.78|10
1651833820000|2022-05-06 10:43:40|13197.84|13077.84|13197.69|13077.69|13198.42|13078.42|13197.41|13077.41|10
1651833830000|2022-05-06 10:43:50|13197.75|13077.75|13199.19|13079.19|13199.19|13079.19|13197.75|13077.75|10
1651833840000|2022-05-06 10:44:00|13200.79|13080.79|13201.83|13081.83|13201.83|13081.83|13199.79|13079.79|10
1651833850000|2022-05-06 10:44:10|13202.08|13082.08|13201.34|13081.34|13202.78|13082.78|13201.23|13081.23|10
1651833860000|2022-05-06 10:44:20|13200.72|13080.72|13197.39|13077.39|13201.32|13081.32|13197.39|13077.39|10
1651833870000|2022-05-06 10:44:30|13196.69|13076.69|13197.46|13077.46|13198.46|13078.46|13196.69|13076.69|10
1651833880000|2022-05-06 10:44:40|13197.33|13077.33|13196.16|13076.16|13197.33|13077.33|13195.39|13075.39|9
1651833890000|2022-05-06 10:44:50|13196.48|13076.48|13194.37|13074.37|13196.48|13076.48|13194.37|13074.37|10
1651833900000|2022-05-06 10:45:00|13194.11|13074.11|13196|13076|13196|13076|13193.98|13073.98|10
1651833910000|2022-05-06 10:45:10|13195.75|13075.75|13198.62|13078.62|13198.62|13078.62|13195.24|13075.24|10
1651833920000|2022-05-06 10:45:20|13199.26|13079.26|13202.85|13082.85|13202.85|13082.85|13197.98|13077.98|10
1651833930000|2022-05-06 10:45:30|13202.62|13082.62|13203.77|13083.77|13206.04|13086.04|13200.13|13080.13|10
1651833940000|2022-05-06 10:45:40|13204.51|13084.51|13205.83|13085.83|13206.27|13086.27|13204.11|13084.11|10
1651833950000|2022-05-06 10:45:50|13206.4|13086.4|13209.16|13089.16|13209.16|13089.16|13206.4|13086.4|9
1651833960000|2022-05-06 10:46:00|13209.11|13089.11|13209.66|13089.66|13209.66|13089.66|13208.84|13088.84|10
1651833970000|2022-05-06 10:46:10|13209.6|13089.6|13209.68|13089.68|13209.68|13089.68|13209.08|13089.08|9
1651833980000|2022-05-06 10:46:20|13209.4|13089.4|13208.26|13088.26|13209.71|13089.71|13207.78|13087.78|10
1651833990000|2022-05-06 10:46:30|13207.22|13087.22|13207.32|13087.32|13207.6|13087.6|13206.94|13086.94|10
1651834000000|2022-05-06 10:46:40|13207.26|13087.26|13206.7|13086.7|13208.38|13088.38|13206.7|13086.7|10
1651834010000|2022-05-06 10:46:50|13207.46|13087.46|13205.61|13085.61|13207.47|13087.47|13205.61|13085.61|9
1651834020000|2022-05-06 10:47:00|13205.01|13085.01|13205.43|13085.43|13205.51|13085.51|13204.52|13084.52|10
1651834030000|2022-05-06 10:47:10|13205.45|13085.45|13204.64|13084.64|13205.45|13085.45|13204.31|13084.31|10
1651834040000|2022-05-06 10:47:20|13204.72|13084.72|13204.44|13084.44|13205.07|13085.07|13204.22|13084.22|10
1651834050000|2022-05-06 10:47:30|13204.48|13084.48|13204.52|13084.52|13204.99|13084.99|13204.48|13084.48|10
1651834060000|2022-05-06 10:47:40|13204.59|13084.59|13201.13|13081.13|13204.59|13084.59|13201.13|13081.13|10
1651834070000|2022-05-06 10:47:50|13203.03|13083.03|13198.78|13078.78|13203.03|13083.03|13198.78|13078.78|10
1651834080000|2022-05-06 10:48:00|13199.34|13079.34|13199.61|13079.61|13199.61|13079.61|13197.29|13077.29|10
1651834090000|2022-05-06 10:48:10|13198.87|13078.87|13200.36|13080.36|13200.36|13080.36|13198.87|13078.87|10
1651834100000|2022-05-06 10:48:20|13200.77|13080.77|13200.99|13080.99|13200.99|13080.99|13200.38|13080.38|8
1651834110000|2022-05-06 10:48:30|13201.14|13081.14|13201.81|13081.81|13201.81|13081.81|13201.05|13081.05|9
1651834120000|2022-05-06 10:48:40|13201.5|13081.5|13201.97|13081.97|13202.21|13082.21|13201.5|13081.5|10
1651834130000|2022-05-06 10:48:50|13201.53|13081.53|13201.79|13081.79|13202.16|13082.16|13201.4|13081.4|8
1651834140000|2022-05-06 10:49:00|13201.92|13081.92|13200.91|13080.91|13201.92|13081.92|13200.9|13080.9|10
1651834150000|2022-05-06 10:49:10|13201.27|13081.27|13201.65|13081.65|13201.78|13081.78|13201.25|13081.25|9
1651834160000|2022-05-06 10:49:20|13201.46|13081.46|13202.09|13082.09|13202.12|13082.12|13201.3|13081.3|10
1651834170000|2022-05-06 10:49:30|13202.04|13082.04|13199.49|13079.49|13202.08|13082.08|13199.46|13079.46|10
1651834180000|2022-05-06 10:49:40|13200.09|13080.09|13199.96|13079.96|13200.31|13080.31|13199.77|13079.77|9
1651834190000|2022-05-06 10:49:50|13199.68|13079.68|13200.38|13080.38|13200.44|13080.44|13199.23|13079.23|10
1651834200000|2022-05-06 10:50:00|13200.41|13080.41|13196.63|13076.63|13200.41|13080.41|13196.63|13076.63|10
1651834210000|2022-05-06 10:50:10|13195.52|13075.52|13183.86|13063.86|13195.52|13075.52|13183.86|13063.86|10
1651834220000|2022-05-06 10:50:20|13182.9|13062.9|13178.66|13058.66|13182.9|13062.9|13178.66|13058.66|10
1651834230000|2022-05-06 10:50:30|13178.73|13058.73|13177.24|13057.24|13178.73|13058.73|13176.85|13056.85|10
1651834240000|2022-05-06 10:50:40|13176.11|13056.11|13175.83|13055.83|13177.2|13057.2|13175.51|13055.51|10
1651834250000|2022-05-06 10:50:50|13175.73|13055.73|13174.5|13054.5|13176.7|13056.7|13174.5|13054.5|9
1651834260000|2022-05-06 10:51:00|13174.16|13054.16|13163.61|13043.61|13174.16|13054.16|13163.61|13043.61|10
1651834270000|2022-05-06 10:51:10|13163|13043|13158.94|13038.94|13163|13043|13155.72|13035.72|10
1651834280000|2022-05-06 10:51:20|13158.54|13038.54|13159.22|13039.22|13159.85|13039.85|13158.11|13038.11|10
1651834290000|2022-05-06 10:51:30|13160.04|13040.04|13166.53|13046.53|13166.53|13046.53|13160.04|13040.04|10
1651834300000|2022-05-06 10:51:40|13167.91|13047.91|13173.37|13053.37|13173.8|13053.8|13167.91|13047.91|10
1651834310000|2022-05-06 10:51:50|13173.74|13053.74|13176.73|13056.73|13176.73|13056.73|13173.72|13053.72|10
1651834320000|2022-05-06 10:52:00|13176.75|13056.75|13178.48|13058.48|13178.69|13058.69|13176.75|13056.75|9
1651834330000|2022-05-06 10:52:10|13178.91|13058.91|13181.03|13061.03|13181.1|13061.1|13178.9|13058.9|10
1651834340000|2022-05-06 10:52:20|13181.05|13061.05|13181|13061|13181.64|13061.64|13180.89|13060.89|10
1651834350000|2022-05-06 10:52:30|13180.13|13060.13|13180.46|13060.46|13181.47|13061.47|13179.1|13059.1|10
1651834360000|2022-05-06 10:52:40|13179.77|13059.77|13175.71|13055.71|13179.77|13059.77|13175.71|13055.71|10
1651834370000|2022-05-06 10:52:50|13175.5|13055.5|13175.33|13055.33|13176.03|13056.03|13175.33|13055.33|10
1651834380000|2022-05-06 10:53:00|13175.77|13055.77|13171.45|13051.45|13175.77|13055.77|13171.45|13051.45|10
1651834390000|2022-05-06 10:53:10|13172.28|13052.28|13170.87|13050.87|13172.28|13052.28|13170.76|13050.76|9
1651834400000|2022-05-06 10:53:20|13171.15|13051.15|13170.44|13050.44|13171.47|13051.47|13169.99|13049.99|10
1651834410000|2022-05-06 10:53:30|13169.92|13049.92|13167.84|13047.84|13170.13|13050.13|13167.84|13047.84|10
1651834420000|2022-05-06 10:53:40|13167.4|13047.4|13168.09|13048.09|13168.84|13048.84|13166.87|13046.87|10
1651834430000|2022-05-06 10:53:50|13169.03|13049.03|13167.8|13047.8|13169.71|13049.71|13167.8|13047.8|10
1651834440000|2022-05-06 10:54:00|13168.51|13048.51|13167.59|13047.59|13168.6|13048.6|13167.27|13047.27|10
1651834450000|2022-05-06 10:54:10|13167.65|13047.65|13168.4|13048.4|13168.4|13048.4|13167.13|13047.13|10
1651834460000|2022-05-06 10:54:20|13168.43|13048.43|13169.17|13049.17|13169.47|13049.47|13168.43|13048.43|9
1651834470000|2022-05-06 10:54:30|13169.16|13049.16|13169.42|13049.42|13170|13050|13168.87|13048.87|10
1651834480000|2022-05-06 10:54:40|13168.86|13048.86|13168.14|13048.14|13168.86|13048.86|13168.14|13048.14|10
1651834490000|2022-05-06 10:54:50|13168.37|13048.37|13168.96|13048.96|13169.53|13049.53|13168.22|13048.22|9
1651834500000|2022-05-06 10:55:00|13168.83|13048.83|13171.15|13051.15|13171.15|13051.15|13168.83|13048.83|10
1651834510000|2022-05-06 10:55:10|13171.03|13051.03|13170.16|13050.16|13171.84|13051.84|13170.16|13050.16|9
1651834520000|2022-05-06 10:55:20|13170.11|13050.11|13171.09|13051.09|13171.09|13051.09|13170.08|13050.08|10
1651834530000|2022-05-06 10:55:30|13170.67|13050.67|13168.1|13048.1|13171.63|13051.63|13168.1|13048.1|10
1651834540000|2022-05-06 10:55:40|13167.53|13047.53|13166.86|13046.86|13167.98|13047.98|13166.34|13046.34|10
1651834550000|2022-05-06 10:55:50|13165.03|13045.03|13164.79|13044.79|13165.98|13045.98|13164.75|13044.75|10
1651834560000|2022-05-06 10:56:00|13164.63|13044.63|13163.33|13043.33|13164.7|13044.7|13163.11|13043.11|10
1651834570000|2022-05-06 10:56:10|13162.67|13042.67|13158.53|13038.53|13162.67|13042.67|13158.53|13038.53|10
1651834580000|2022-05-06 10:56:20|13158.27|13038.27|13153.22|13033.22|13158.48|13038.48|13150.98|13030.98|10
1651834590000|2022-05-06 10:56:30|13153.35|13033.35|13149.15|13029.15|13153.35|13033.35|13149.15|13029.15|10
1651834600000|2022-05-06 10:56:40|13150.31|13030.31|13140.7|13020.7|13150.31|13030.31|13140.7|13020.7|9
1651834610000|2022-05-06 10:56:50|13136.96|13016.96|13113.93|12993.93|13136.96|13016.96|13113.93|12993.93|10
1651834620000|2022-05-06 10:57:00|13112.64|12992.64|13113.3|12993.3|13114.96|12994.96|13112.64|12992.64|10
1651834630000|2022-05-06 10:57:10|13112.8|12992.8|13114.06|12994.06|13114.06|12994.06|13112.75|12992.75|9
1651834640000|2022-05-06 10:57:20|13114.3|12994.3|13113.1|12993.1|13114.3|12994.3|13112.94|12992.94|10
1651834650000|2022-05-06 10:57:30|13113.15|12993.15|13113|12993|13113.23|12993.23|13112.51|12992.51|10
1651834660000|2022-05-06 10:57:40|13113.42|12993.42|13108.85|12988.85|13114.52|12994.52|13108.85|12988.85|10
1651834670000|2022-05-06 10:57:50|13106.89|12986.89|13089.31|12969.31|13106.89|12986.89|13089.31|12969.31|10
1651834680000|2022-05-06 10:58:00|13087.57|12967.57|13087.32|12967.32|13087.68|12967.68|13085.37|12965.37|10
1651834690000|2022-05-06 10:58:10|13088.06|12968.06|13089.29|12969.29|13089.29|12969.29|13086.94|12966.94|10
1651834700000|2022-05-06 10:58:20|13089.6|12969.6|13088.47|12968.47|13090.39|12970.39|13088.47|12968.47|10
1651834710000|2022-05-06 10:58:30|13088.85|12968.85|13087.99|12967.99|13088.85|12968.85|13087.09|12967.09|10
1651834720000|2022-05-06 10:58:40|13087.91|12967.91|13089.28|12969.28|13089.28|12969.28|13087.91|12967.91|9
1651834730000|2022-05-06 10:58:50|13090.08|12970.08|13092.25|12972.25|13092.25|12972.25|13089.61|12969.61|10
1651834740000|2022-05-06 10:59:00|13092.92|12972.92|13101.61|12981.61|13101.61|12981.61|13092.92|12972.92|10
1651834750000|2022-05-06 10:59:10|13102.17|12982.17|13102.06|12982.06|13102.29|12982.29|13101.76|12981.76|10
1651834760000|2022-05-06 10:59:20|13102|12982|13101.99|12981.99|13102.89|12982.89|13101.99|12981.99|10
1651834770000|2022-05-06 10:59:30|13102.03|12982.03|13102.2|12982.2|13102.56|12982.56|13101.74|12981.74|10
1651834780000|2022-05-06 10:59:40|13102.64|12982.64|13104.42|12984.42|13105.04|12985.04|13102.64|12982.64|10
1651834790000|2022-05-06 10:59:50|13108.64|12988.64|13113.78|12993.78|13113.78|12993.78|13107.03|12987.03|10
1651834800000|2022-05-06 11:00:00|13113.91|12993.91|13116.01|12996.01|13116.01|12996.01|13113.91|12993.91|10
1651834810000|2022-05-06 11:00:10|13116.55|12996.55|13116.18|12996.18|13116.67|12996.67|13115.61|12995.61|10
1651834820000|2022-05-06 11:00:20|13115.59|12995.59|13113.7|12993.7|13115.59|12995.59|13113.7|12993.7|10
1651834830000|2022-05-06 11:00:30|13112.83|12992.83|13110.94|12990.94|13113.63|12993.63|13110.94|12990.94|10
1651834840000|2022-05-06 11:00:40|13110.89|12990.89|13110.05|12990.05|13110.98|12990.98|13109.95|12989.95|10
1651834850000|2022-05-06 11:00:50|13110.02|12990.02|13105.84|12985.84|13110.02|12990.02|13105.84|12985.84|10
1651834860000|2022-05-06 11:01:00|13104.82|12984.82|13098.63|12978.63|13104.82|12984.82|13098.63|12978.63|10
1651834870000|2022-05-06 11:01:10|13098.14|12978.14|13100.86|12980.86|13101.32|12981.32|13098.14|12978.14|10
1651834880000|2022-05-06 11:01:20|13101.44|12981.44|13099.99|12979.99|13102.57|12982.57|13099.07|12979.07|10
1651834890000|2022-05-06 11:01:30|13099.8|12979.8|13102.59|12982.59|13102.67|12982.67|13099.8|12979.8|10
1651834900000|2022-05-06 11:01:40|13102.56|12982.56|13105.05|12985.05|13105.05|12985.05|13102.56|12982.56|10
1651834910000|2022-05-06 11:01:50|13104.73|12984.73|13105.24|12985.24|13106.67|12986.67|13104.62|12984.62|10
1651834920000|2022-05-06 11:02:00|13106.43|12986.43|13107.98|12987.98|13108.41|12988.41|13106.4|12986.4|10
1651834930000|2022-05-06 11:02:10|13109.07|12989.07|13113.39|12993.39|13113.47|12993.47|13108.13|12988.13|10
1651834940000|2022-05-06 11:02:20|13114.2|12994.2|13126.51|13006.51|13126.51|13006.51|13114.2|12994.2|10
1651834950000|2022-05-06 11:02:30|13126.83|13006.83|13150.45|13030.45|13150.45|13030.45|13126.83|13006.83|10
1651834960000|2022-05-06 11:02:40|13150.43|13030.43|13157.94|13037.94|13158.08|13038.08|13150.43|13030.43|10
1651834970000|2022-05-06 11:02:50|13158.67|13038.67|13159.99|13039.99|13161.32|13041.32|13158.67|13038.67|10
1651834980000|2022-05-06 11:03:00|13159.15|13039.15|13157.11|13037.11|13159.15|13039.15|13156.77|13036.77|10
1651834990000|2022-05-06 11:03:10|13156.57|13036.57|13160.94|13040.94|13160.94|13040.94|13156.51|13036.51|10
1651835000000|2022-05-06 11:03:20|13161.4|13041.4|13165.4|13045.4|13165.4|13045.4|13161.37|13041.37|10
1651835010000|2022-05-06 11:03:30|13166.06|13046.06|13169.85|13049.85|13170.09|13050.09|13166.06|13046.06|10
1651835020000|2022-05-06 11:03:40|13171.47|13051.47|13175.25|13055.25|13175.25|13055.25|13171.47|13051.47|10
1651835030000|2022-05-06 11:03:50|13175.8|13055.8|13181.49|13061.49|13181.49|13061.49|13175.79|13055.79|10
1651835040000|2022-05-06 11:04:00|13184.26|13064.26|13184.59|13064.59|13185.96|13065.96|13184.26|13064.26|10
1651835050000|2022-05-06 11:04:10|13183.55|13063.55|13176.27|13056.27|13183.55|13063.55|13176.27|13056.27|10
1651835060000|2022-05-06 11:04:20|13175.09|13055.09|13173.46|13053.46|13175.09|13055.09|13172.95|13052.95|10
1651835070000|2022-05-06 11:04:30|13173.48|13053.48|13168.22|13048.22|13173.48|13053.48|13168.22|13048.22|9
1651835080000|2022-05-06 11:04:40|13168.09|13048.09|13166.31|13046.31|13168.09|13048.09|13166.11|13046.11|10
1651835090000|2022-05-06 11:04:50|13165.77|13045.77|13162.52|13042.52|13165.77|13045.77|13162.47|13042.47|10
1651835100000|2022-05-06 11:05:00|13162.32|13042.32|13162.62|13042.62|13163.26|13043.26|13162.11|13042.11|10
1651835110000|2022-05-06 11:05:10|13162.73|13042.73|13162.53|13042.53|13162.73|13042.73|13161.68|13041.68|10
1651835120000|2022-05-06 11:05:20|13162.08|13042.08|13161.74|13041.74|13162.38|13042.38|13161.74|13041.74|10
1651835130000|2022-05-06 11:05:30|13161.49|13041.49|13163.57|13043.57|13163.79|13043.79|13161.3|13041.3|10
1651835140000|2022-05-06 11:05:40|13163.25|13043.25|13162.25|13042.25|13163.25|13043.25|13162.25|13042.25|10
1651835150000|2022-05-06 11:05:50|13161.93|13041.93|13159.47|13039.47|13162.13|13042.13|13159.47|13039.47|10
1651835160000|2022-05-06 11:06:00|13159.08|13039.08|13157.74|13037.74|13159.08|13039.08|13157.3|13037.3|10
1651835170000|2022-05-06 11:06:10|13157.92|13037.92|13152.89|13032.89|13157.92|13037.92|13152.89|13032.89|10
1651835180000|2022-05-06 11:06:20|13152.75|13032.75|13149.76|13029.76|13152.75|13032.75|13149.76|13029.76|10
1651835190000|2022-05-06 11:06:30|13149.6|13029.6|13141.62|13021.62|13149.6|13029.6|13141.62|13021.62|10
1651835200000|2022-05-06 11:06:40|13141.51|13021.51|13141.12|13021.12|13141.91|13021.91|13141.12|13021.12|10
1651835210000|2022-05-06 11:06:50|13141.23|13021.23|13140.99|13020.99|13141.97|13021.97|13140.99|13020.99|10
1651835220000|2022-05-06 11:07:00|13140.72|13020.72|13140.76|13020.76|13141.23|13021.23|13140.25|13020.25|10
1651835230000|2022-05-06 11:07:10|13139.69|13019.69|13139.35|13019.35|13140.05|13020.05|13139.17|13019.17|10
1651835240000|2022-05-06 11:07:20|13139.18|13019.18|13137.22|13017.22|13139.18|13019.18|13136.59|13016.59|10
1651835250000|2022-05-06 11:07:30|13136.68|13016.68|13135.1|13015.1|13136.93|13016.93|13134.66|13014.66|10
1651835260000|2022-05-06 11:07:40|13134.5|13014.5|13135.89|13015.89|13135.89|13015.89|13134.19|13014.19|10
1651835270000|2022-05-06 11:07:50|13136.18|13016.18|13134.74|13014.74|13136.4|13016.4|13134.74|13014.74|10
1651835280000|2022-05-06 11:08:00|13134.49|13014.49|13135.23|13015.23|13135.23|13015.23|13134.49|13014.49|9
1651835290000|2022-05-06 11:08:10|13134.85|13014.85|13135.21|13015.21|13135.43|13015.43|13134.85|13014.85|10
1651835300000|2022-05-06 11:08:20|13135.37|13015.37|13133.41|13013.41|13135.37|13015.37|13133.41|13013.41|10
1651835310000|2022-05-06 11:08:30|13133.04|13013.04|13132.45|13012.45|13133.18|13013.18|13132.26|13012.26|10
1651835320000|2022-05-06 11:08:40|13132.98|13012.98|13132.21|13012.21|13133.21|13013.21|13132.21|13012.21|10
1651835330000|2022-05-06 11:08:50|13131.66|13011.66|13129.63|13009.63|13131.66|13011.66|13129.63|13009.63|10
1651835340000|2022-05-06 11:09:00|13129.82|13009.82|13128.98|13008.98|13129.82|13009.82|13128.48|13008.48|10
1651835350000|2022-05-06 11:09:10|13128.51|13008.51|13126.07|13006.07|13128.51|13008.51|13126.07|13006.07|10
1651835360000|2022-05-06 11:09:20|13125.71|13005.71|13125.05|13005.05|13126.61|13006.61|13124.75|13004.75|10
1651835370000|2022-05-06 11:09:30|13124.83|13004.83|13119.04|12999.04|13124.83|13004.83|13119.02|12999.02|9
1651835380000|2022-05-06 11:09:40|13118.93|12998.93|13120.65|13000.65|13120.65|13000.65|13118.05|12998.05|10
1651835390000|2022-05-06 11:09:50|13119.56|12999.56|13118.38|12998.38|13119.56|12999.56|13117.91|12997.91|9
1651835400000|2022-05-06 11:10:00|13118.21|12998.21|13118.15|12998.15|13118.21|12998.21|13116.94|12996.94|10
1651835410000|2022-05-06 11:10:10|13118.29|12998.29|13115.48|12995.48|13118.29|12998.29|13115.1|12995.1|9
1651835420000|2022-05-06 11:10:20|13115.17|12995.17|13113.17|12993.17|13115.75|12995.75|13113.17|12993.17|10
1651835430000|2022-05-06 11:10:30|13112.74|12992.74|13106.42|12986.42|13112.74|12992.74|13106.16|12986.16|9
1651835440000|2022-05-06 11:10:40|13104.48|12984.48|13100.1|12980.1|13104.48|12984.48|13100.1|12980.1|10
1651835450000|2022-05-06 11:10:50|13099.71|12979.71|13096.45|12976.45|13099.71|12979.71|13096.45|12976.45|10
1651835460000|2022-05-06 11:11:00|13096.75|12976.75|13093.27|12973.27|13097.53|12977.53|13093.27|12973.27|10
1651835470000|2022-05-06 11:11:10|13091.27|12971.27|13086.91|12966.91|13091.27|12971.27|13086.9|12966.9|10
1651835480000|2022-05-06 11:11:20|13086.11|12966.11|13079.2|12959.2|13086.11|12966.11|13079.03|12959.03|10
1651835490000|2022-05-06 11:11:30|13078.58|12958.58|13075.34|12955.34|13078.58|12958.58|13074.11|12954.11|9
1651835500000|2022-05-06 11:11:40|13074.99|12954.99|13076.77|12956.77|13077.12|12957.12|13074.89|12954.89|10
1651835510000|2022-05-06 11:11:50|13076.51|12956.51|13074.61|12954.61|13076.51|12956.51|13074.21|12954.21|10
1651835520000|2022-05-06 11:12:00|13075.15|12955.15|13076.25|12956.25|13076.63|12956.63|13074.53|12954.53|10
1651835530000|2022-05-06 11:12:10|13077.38|12957.38|13073.56|12953.56|13077.38|12957.38|13073.56|12953.56|10
1651835540000|2022-05-06 11:12:20|13072.92|12952.92|13073.34|12953.34|13073.66|12953.66|13072.87|12952.87|10
1651835550000|2022-05-06 11:12:30|13073.28|12953.28|13067.69|12947.69|13073.28|12953.28|13067.69|12947.69|10
1651835560000|2022-05-06 11:12:40|13062.89|12942.89|13055.15|12935.15|13062.89|12942.89|13055.15|12935.15|10
1651835570000|2022-05-06 11:12:50|13054.5|12934.5|13053.33|12933.33|13055.24|12935.24|13053.33|12933.33|10
1651835580000|2022-05-06 11:13:00|13054.62|12934.62|13057.02|12937.02|13057.02|12937.02|13054.51|12934.51|10
1651835590000|2022-05-06 11:13:10|13057.19|12937.19|13056.64|12936.64|13057.27|12937.27|13056.64|12936.64|10
1651835600000|2022-05-06 11:13:20|13056.85|12936.85|13051.86|12931.86|13057.17|12937.17|13051.58|12931.58|10
1651835610000|2022-05-06 11:13:30|13052.84|12932.84|13059.17|12939.17|13059.17|12939.17|13052.84|12932.84|10
1651835620000|2022-05-06 11:13:40|13059.98|12939.98|13064.47|12944.47|13064.69|12944.69|13059.98|12939.98|10
1651835630000|2022-05-06 11:13:50|13064.56|12944.56|13063.5|12943.5|13064.86|12944.86|13063.5|12943.5|9
1651835640000|2022-05-06 11:14:00|13063.53|12943.53|13064.08|12944.08|13064.27|12944.27|13062.69|12942.69|10
1651835650000|2022-05-06 11:14:10|13064.38|12944.38|13067.12|12947.12|13067.12|12947.12|13064.1|12944.1|10
1651835660000|2022-05-06 11:14:20|13066.7|12946.7|13070.51|12950.51|13072.21|12952.21|13066.7|12946.7|10
1651835670000|2022-05-06 11:14:30|13068.76|12948.76|13067.93|12947.93|13071.26|12951.26|13067.93|12947.93|10
1651835680000|2022-05-06 11:14:40|13067.48|12947.48|13062.93|12942.93|13067.81|12947.81|13062.93|12942.93|10
1651835690000|2022-05-06 11:14:50|13062.89|12942.89|13059.37|12939.37|13063.13|12943.13|13059.37|12939.37|9
1651835700000|2022-05-06 11:15:00|13059.44|12939.44|13060.82|12940.82|13061.01|12941.01|13058.94|12938.94|10
1651835710000|2022-05-06 11:15:10|13060.55|12940.55|13058.34|12938.34|13060.55|12940.55|13058.34|12938.34|10
1651835720000|2022-05-06 11:15:20|13058.35|12938.35|13056.34|12936.34|13058.35|12938.35|13055.28|12935.28|10
1651835730000|2022-05-06 11:15:30|13057.54|12937.54|13057.28|12937.28|13058.48|12938.48|13056.94|12936.94|10
1651835740000|2022-05-06 11:15:40|13056.97|12936.97|13062.26|12942.26|13062.26|12942.26|13056.97|12936.97|10
1651835750000|2022-05-06 11:15:50|13063.22|12943.22|13064.12|12944.12|13065.33|12945.33|13063.22|12943.22|10
1651835760000|2022-05-06 11:16:00|13063.34|12943.34|13061.48|12941.48|13063.34|12943.34|13061.26|12941.26|10
1651835770000|2022-05-06 11:16:10|13061.51|12941.51|13061.17|12941.17|13062.51|12942.51|13060.31|12940.31|10
1651835780000|2022-05-06 11:16:20|13061.49|12941.49|13063.89|12943.89|13063.89|12943.89|13061.49|12941.49|10
1651835790000|2022-05-06 11:16:30|13064.25|12944.25|13065.83|12945.83|13066.56|12946.56|13064.25|12944.25|10
1651835800000|2022-05-06 11:16:40|13065.76|12945.76|13064.12|12944.12|13065.76|12945.76|13064.12|12944.12|10
1651835810000|2022-05-06 11:16:50|13064.91|12944.91|13066.05|12946.05|13066.64|12946.64|13064.88|12944.88|10
1651835820000|2022-05-06 11:17:00|13065.4|12945.4|13067.44|12947.44|13067.73|12947.73|13065.4|12945.4|10
1651835830000|2022-05-06 11:17:10|13067.46|12947.46|13073.38|12953.38|13073.38|12953.38|13067.44|12947.44|10
1651835840000|2022-05-06 11:17:20|13074.78|12954.78|13078.33|12958.33|13078.33|12958.33|13074.78|12954.78|9
1651835850000|2022-05-06 11:17:30|13079.23|12959.23|13078.72|12958.72|13079.36|12959.36|13077.5|12957.5|10
1651835860000|2022-05-06 11:17:40|13076.87|12956.87|13075.62|12955.62|13077.64|12957.64|13075.62|12955.62|10
1651835870000|2022-05-06 11:17:50|13075.98|12955.98|13076.51|12956.51|13077.03|12957.03|13075.72|12955.72|10
1651835880000|2022-05-06 11:18:00|13076.24|12956.24|13077.08|12957.08|13077.08|12957.08|13076.12|12956.12|10
1651835890000|2022-05-06 11:18:10|13076.89|12956.89|13079.42|12959.42|13079.57|12959.57|13076.89|12956.89|10
1651835900000|2022-05-06 11:18:20|13079.09|12959.09|13077.13|12957.13|13079.09|12959.09|13077.13|12957.13|10
1651835910000|2022-05-06 11:18:30|13077.63|12957.63|13076.89|12956.89|13078.51|12958.51|13076.8|12956.8|10
1651835920000|2022-05-06 11:18:40|13076.71|12956.71|13076.47|12956.47|13077.32|12957.32|13075.46|12955.46|10
1651835930000|2022-05-06 11:18:50|13076.28|12956.28|13076.05|12956.05|13076.83|12956.83|13075.97|12955.97|10
1651835940000|2022-05-06 11:19:00|13076.02|12956.02|13076.26|12956.26|13076.44|12956.44|13076.02|12956.02|9
1651835950000|2022-05-06 11:19:10|13076.05|12956.05|13075.97|12955.97|13076.71|12956.71|13075.71|12955.71|10
1651835960000|2022-05-06 11:19:20|13076.35|12956.35|13075.8|12955.8|13076.69|12956.69|13075.8|12955.8|10
1651835970000|2022-05-06 11:19:30|13075.83|12955.83|13076.92|12956.92|13076.92|12956.92|13075.77|12955.77|10
1651835980000|2022-05-06 11:19:40|13076.3|12956.3|13076.53|12956.53|13077.7|12957.7|13076.3|12956.3|10
1651835990000|2022-05-06 11:19:50|13077.29|12957.29|13077.96|12957.96|13078.26|12958.26|13077.29|12957.29|10
1651836000000|2022-05-06 11:20:00|13078.4|12958.4|13080.09|12960.09|13080.09|12960.09|13078.39|12958.39|10
1651836010000|2022-05-06 11:20:10|13080.52|12960.52|13082.34|12962.34|13082.55|12962.55|13080.44|12960.44|10
1651836020000|2022-05-06 11:20:20|13083.24|12963.24|13081.74|12961.74|13083.24|12963.24|13081.72|12961.72|9
1651836030000|2022-05-06 11:20:30|13082.07|12962.07|13081.65|12961.65|13082.48|12962.48|13081.65|12961.65|10
1651836040000|2022-05-06 11:20:40|13081.71|12961.71|13080.58|12960.58|13081.71|12961.71|13080.58|12960.58|10
1651836050000|2022-05-06 11:20:50|13080.37|12960.37|13075.27|12955.27|13080.37|12960.37|13074.58|12954.58|10
1651836060000|2022-05-06 11:21:00|13075.05|12955.05|13072.17|12952.17|13075.05|12955.05|13071.88|12951.88|10
1651836070000|2022-05-06 11:21:10|13069.91|12949.91|13072.46|12952.46|13072.46|12952.46|13069.91|12949.91|10
1651836080000|2022-05-06 11:21:20|13071.4|12951.4|13072.58|12952.58|13074.27|12954.27|13071.2|12951.2|10
1651836090000|2022-05-06 11:21:30|13072.15|12952.15|13075.48|12955.48|13075.48|12955.48|13072.15|12952.15|10
1651836100000|2022-05-06 11:21:40|13075.13|12955.13|13077.75|12957.75|13077.75|12957.75|13074.89|12954.89|10
1651836110000|2022-05-06 11:21:50|13077.74|12957.74|13079.49|12959.49|13079.69|12959.69|13077.74|12957.74|10
1651836120000|2022-05-06 11:22:00|13079.47|12959.47|13079.61|12959.61|13079.89|12959.89|13079.26|12959.26|10
1651836130000|2022-05-06 11:22:10|13079.9|12959.9|13080.44|12960.44|13081.14|12961.14|13079.74|12959.74|10
1651836140000|2022-05-06 11:22:20|13080.52|12960.52|13082.51|12962.51|13082.51|12962.51|13080.52|12960.52|10
1651836150000|2022-05-06 11:22:30|13082.44|12962.44|13081.57|12961.57|13082.44|12962.44|13081.57|12961.57|10
1651836160000|2022-05-06 11:22:40|13081.53|12961.53|13079.76|12959.76|13081.53|12961.53|13079.76|12959.76|10
1651836170000|2022-05-06 11:22:50|13079.92|12959.92|13077.47|12957.47|13079.92|12959.92|13077.47|12957.47|10
1651836180000|2022-05-06 11:23:00|13077.23|12957.23|13076.77|12956.77|13077.23|12957.23|13076.29|12956.29|10
1651836190000|2022-05-06 11:23:10|13076.94|12956.94|13075.43|12955.43|13076.94|12956.94|13075.04|12955.04|10
1651836200000|2022-05-06 11:23:20|13074.83|12954.83|13075.51|12955.51|13075.75|12955.75|13074.83|12954.83|10
1651836210000|2022-05-06 11:23:30|13076.22|12956.22|13074.95|12954.95|13076.22|12956.22|13074.9|12954.9|10
1651836220000|2022-05-06 11:23:40|13075.34|12955.34|13074.82|12954.82|13075.35|12955.35|13074.52|12954.52|10
1651836230000|2022-05-06 11:23:50|13075.28|12955.28|13076.23|12956.23|13076.23|12956.23|13075.01|12955.01|9
1651836240000|2022-05-06 11:24:00|13076.16|12956.16|13075.85|12955.85|13076.71|12956.71|13075.85|12955.85|10
1651836250000|2022-05-06 11:24:10|13075.58|12955.58|13075.18|12955.18|13076.25|12956.25|13074.85|12954.85|10
1651836260000|2022-05-06 11:24:20|13074.57|12954.57|13074.13|12954.13|13074.79|12954.79|13074.13|12954.13|10
1651836270000|2022-05-06 11:24:30|13074.05|12954.05|13075.63|12955.63|13075.68|12955.68|13073.76|12953.76|10
1651836280000|2022-05-06 11:24:40|13075.88|12955.88|13077.32|12957.32|13077.32|12957.32|13075.86|12955.86|10
1651836290000|2022-05-06 11:24:50|13077.51|12957.51|13079.02|12959.02|13079.34|12959.34|13077.51|12957.51|9
1651836300000|2022-05-06 11:25:00|13078.89|12958.89|13079.64|12959.64|13079.85|12959.85|13078.46|12958.46|9
1651836310000|2022-05-06 11:25:10|13079.44|12959.44|13077.71|12957.71|13079.84|12959.84|13077.71|12957.71|10
1651836320000|2022-05-06 11:25:20|13077.56|12957.56|13074.31|12954.31|13077.56|12957.56|13074.24|12954.24|9
1651836330000|2022-05-06 11:25:30|13072.67|12952.67|13072.22|12952.22|13073.05|12953.05|13071.37|12951.37|10
1651836340000|2022-05-06 11:25:40|13071.95|12951.95|13066.32|12946.32|13071.95|12951.95|13066.32|12946.32|10
1651836350000|2022-05-06 11:25:50|13066.17|12946.17|13061.1|12941.1|13066.17|12946.17|13061.1|12941.1|10
1651836360000|2022-05-06 11:26:00|13061.53|12941.53|13043.02|12923.02|13061.53|12941.53|13043.02|12923.02|10
1651836370000|2022-05-06 11:26:10|13042.7|12922.7|13038.52|12918.52|13042.7|12922.7|13037.13|12917.13|10
1651836380000|2022-05-06 11:26:20|13039.45|12919.45|13040.25|12920.25|13040.3|12920.3|13039|12919|10
1651836390000|2022-05-06 11:26:30|13040.05|12920.05|13038.37|12918.37|13040.05|12920.05|13038.37|12918.37|10
1651836400000|2022-05-06 11:26:40|13037.34|12917.34|13027.36|12907.36|13037.34|12917.34|13027.36|12907.36|10
1651836410000|2022-05-06 11:26:50|13026.84|12906.84|13017.67|12897.67|13026.84|12906.84|13017.67|12897.67|10
1651836420000|2022-05-06 11:27:00|13017.26|12897.26|13014.77|12894.77|13017.26|12897.26|13014.55|12894.55|10
1651836430000|2022-05-06 11:27:10|13014.07|12894.07|13009.87|12889.87|13014.07|12894.07|13009.87|12889.87|10
1651836440000|2022-05-06 11:27:20|13008.35|12888.35|13008.5|12888.5|13008.5|12888.5|13006.89|12886.89|10
1651836450000|2022-05-06 11:27:30|13008.57|12888.57|13008.33|12888.33|13009.27|12889.27|13007.47|12887.47|10
1651836460000|2022-05-06 11:27:40|13008.35|12888.35|13007.97|12887.97|13008.35|12888.35|13006.29|12886.29|8
1651836470000|2022-05-06 11:27:50|13007.48|12887.48|13005.06|12885.06|13008.03|12888.03|13004.6|12884.6|10
1651836480000|2022-05-06 11:28:00|13004.45|12884.45|12995.46|12875.46|13004.45|12884.45|12995.46|12875.46|10
1651836490000|2022-05-06 11:28:10|12995.3|12875.3|12992.97|12872.97|12995.3|12875.3|12992.88|12872.88|10
1651836500000|2022-05-06 11:28:20|12993.59|12873.59|12989.44|12869.44|12994.23|12874.23|12989.44|12869.44|9
1651836510000|2022-05-06 11:28:30|12986.94|12866.94|12986.35|12866.35|12986.94|12866.94|12981.69|12861.69|10
1651836520000|2022-05-06 11:28:40|12986.14|12866.14|12993.38|12873.38|12993.38|12873.38|12985.42|12865.42|10
1651836530000|2022-05-06 11:28:50|12994.36|12874.36|12999.22|12879.22|12999.22|12879.22|12994.36|12874.36|10
1651836540000|2022-05-06 11:29:00|12999.15|12879.15|13000.98|12880.98|13000.98|12880.98|12999.08|12879.08|10
1651836550000|2022-05-06 11:29:10|13002.12|12882.12|13005.2|12885.2|13006.03|12886.03|13002.12|12882.12|10
1651836560000|2022-05-06 11:29:20|13005.11|12885.11|13010.95|12890.95|13010.95|12890.95|13005.11|12885.11|10
1651836570000|2022-05-06 11:29:30|13013.29|12893.29|13015.29|12895.29|13015.71|12895.71|13012.76|12892.76|10
1651836580000|2022-05-06 11:29:40|13015.55|12895.55|13019.52|12899.52|13019.65|12899.65|13015.55|12895.55|10
1651836590000|2022-05-06 11:29:50|13020.06|12900.06|13021.62|12901.62|13021.62|12901.62|13020.06|12900.06|9
1651836600000|2022-05-06 11:30:00|13021.66|12901.66|13024.02|12904.02|13024.02|12904.02|13021.56|12901.56|10
1651836610000|2022-05-06 11:30:10|13024.1|12904.1|13024.8|12904.8|13025.07|12905.07|13023.13|12903.13|10
1651836620000|2022-05-06 11:30:20|13022.42|12902.42|13022.12|12902.12|13024.57|12904.57|13020.6|12900.6|10
1651836630000|2022-05-06 11:30:30|13021.94|12901.94|13024.07|12904.07|13024.36|12904.36|13021.94|12901.94|10
1651836640000|2022-05-06 11:30:40|13024.13|12904.13|13025.35|12905.35|13025.55|12905.55|13024.13|12904.13|9
1651836650000|2022-05-06 11:30:50|13025.65|12905.65|13024.5|12904.5|13025.88|12905.88|13024.19|12904.19|10
1651836660000|2022-05-06 11:31:00|13024.36|12904.36|13025.83|12905.83|13026.43|12906.43|13023.75|12903.75|10
1651836670000|2022-05-06 11:31:10|13026.21|12906.21|13024.13|12904.13|13026.21|12906.21|13024.05|12904.05|10
1651836680000|2022-05-06 11:31:20|13023.61|12903.61|13022.96|12902.96|13023.8|12903.8|13022.24|12902.24|10
1651836690000|2022-05-06 11:31:30|13021.46|12901.46|13020.62|12900.62|13021.73|12901.73|13020.62|12900.62|10
1651836700000|2022-05-06 11:31:40|13021.21|12901.21|13016.23|12896.23|13021.21|12901.21|13016.23|12896.23|10
1651836710000|2022-05-06 11:31:50|13015.67|12895.67|13009.85|12889.85|13015.67|12895.67|13009.85|12889.85|10
1651836720000|2022-05-06 11:32:00|13010.8|12890.8|13001.65|12881.65|13010.8|12890.8|13001.65|12881.65|10
1651836730000|2022-05-06 11:32:10|13001.41|12881.41|12999.71|12879.71|13001.74|12881.74|12998.93|12878.93|10
1651836740000|2022-05-06 11:32:20|12999.68|12879.68|12995.71|12875.71|13000.29|12880.29|12995.62|12875.62|10
1651836750000|2022-05-06 11:32:30|12995.63|12875.63|12997.98|12877.98|12999.11|12879.11|12995.6|12875.6|10
1651836760000|2022-05-06 11:32:40|12998.2|12878.2|12997.34|12877.34|12998.35|12878.35|12997.01|12877.01|9
1651836770000|2022-05-06 11:32:50|12997.2|12877.2|12999.07|12879.07|12999.07|12879.07|12997.04|12877.04|9
1651836780000|2022-05-06 11:33:00|12998.75|12878.75|12998.81|12878.81|12999.63|12879.63|12997.99|12877.99|10
1651836790000|2022-05-06 11:33:10|12998.21|12878.21|13000.12|12880.12|13000.74|12880.74|12998.21|12878.21|10
1651836800000|2022-05-06 11:33:20|13000.51|12880.51|13001.15|12881.15|13002.15|12882.15|13000.18|12880.18|10
1651836810000|2022-05-06 11:33:30|13002.92|12882.92|13003.52|12883.52|13003.52|12883.52|13002.46|12882.46|10
1651836820000|2022-05-06 11:33:40|13002.78|12882.78|13005.09|12885.09|13005.09|12885.09|13002.78|12882.78|10
1651836830000|2022-05-06 11:33:50|13005.07|12885.07|13012.47|12892.47|13012.47|12892.47|13005.07|12885.07|10
1651836840000|2022-05-06 11:34:00|13013.77|12893.77|13014.95|12894.95|13015.08|12895.08|13013.77|12893.77|10
1651836850000|2022-05-06 11:34:10|13015.15|12895.15|13017.39|12897.39|13017.6|12897.6|13015.15|12895.15|10
1651836860000|2022-05-06 11:34:20|13017.32|12897.32|13020.61|12900.61|13020.61|12900.61|13017.32|12897.32|10
1651836870000|2022-05-06 11:34:30|13020.73|12900.73|13024.06|12904.06|13024.06|12904.06|13020.73|12900.73|9
1651836880000|2022-05-06 11:34:40|13024.41|12904.41|13027.89|12907.89|13027.96|12907.96|13024.41|12904.41|10
1651836890000|2022-05-06 11:34:50|13028.11|12908.11|13030.64|12910.64|13030.64|12910.64|13027.98|12907.98|10
1651836900000|2022-05-06 11:35:00|13031.48|12911.48|13038.16|12918.16|13038.59|12918.59|13031.43|12911.43|10
1651836910000|2022-05-06 11:35:10|13039.39|12919.39|13049.42|12929.42|13049.42|12929.42|13039.39|12919.39|10
1651836920000|2022-05-06 11:35:20|13048.94|12928.94|13048.38|12928.38|13049.77|12929.77|13048.38|12928.38|10
1651836930000|2022-05-06 11:35:30|13049.13|12929.13|13048.19|12928.19|13049.13|12929.13|13047.62|12927.62|10
1651836940000|2022-05-06 11:35:40|13047.98|12927.98|13047.83|12927.83|13048.28|12928.28|13046.98|12926.98|10
1651836950000|2022-05-06 11:35:50|13048.05|12928.05|13050.42|12930.42|13050.7|12930.7|13048.05|12928.05|10
1651836960000|2022-05-06 11:36:00|13050.18|12930.18|13049.11|12929.11|13050.18|12930.18|13049.06|12929.06|10
1651836970000|2022-05-06 11:36:10|13048.68|12928.68|13050.34|12930.34|13050.34|12930.34|13048.52|12928.52|10
1651836980000|2022-05-06 11:36:20|13049.37|12929.37|13046.59|12926.59|13049.65|12929.65|13046.59|12926.59|10
1651836990000|2022-05-06 11:36:30|13046.33|12926.33|13046.22|12926.22|13046.83|12926.83|13045.52|12925.52|10
1651837000000|2022-05-06 11:36:40|13045.22|12925.22|13047.92|12927.92|13047.95|12927.95|13045.22|12925.22|10
1651837010000|2022-05-06 11:36:50|13048.38|12928.38|13049.93|12929.93|13049.93|12929.93|13048.38|12928.38|10
1651837020000|2022-05-06 11:37:00|13050|12930|13051.67|12931.67|13051.67|12931.67|13050|12930|10
1651837030000|2022-05-06 11:37:10|13050.91|12930.91|13052.28|12932.28|13052.63|12932.63|13050.76|12930.76|10
1651837040000|2022-05-06 11:37:20|13052.78|12932.78|13054.55|12934.55|13054.55|12934.55|13052.3|12932.3|10
1651837050000|2022-05-06 11:37:30|13055.01|12935.01|13056.91|12936.91|13056.91|12936.91|13054.79|12934.79|10
1651837060000|2022-05-06 11:37:40|13057.03|12937.03|13059.95|12939.95|13059.95|12939.95|13057.03|12937.03|10
1651837070000|2022-05-06 11:37:50|13059.8|12939.8|13072.14|12952.14|13072.14|12952.14|13059.8|12939.8|10
1651837080000|2022-05-06 11:38:00|13072.22|12952.22|13083.55|12963.55|13083.55|12963.55|13071.78|12951.78|10
1651837090000|2022-05-06 11:38:10|13083.62|12963.62|13088.07|12968.07|13088.07|12968.07|13083.62|12963.62|10
1651837100000|2022-05-06 11:38:20|13088.8|12968.8|13088.59|12968.59|13089.7|12969.7|13088.59|12968.59|10
1651837110000|2022-05-06 11:38:30|13088.01|12968.01|13087.47|12967.47|13089.94|12969.94|13087.47|12967.47|10
1651837120000|2022-05-06 11:38:40|13086.62|12966.62|13093.59|12973.59|13093.68|12973.68|13086.45|12966.45|10
1651837130000|2022-05-06 11:38:50|13094.06|12974.06|13089.79|12969.79|13094.12|12974.12|13089.79|12969.79|9
1651837140000|2022-05-06 11:39:00|13090.31|12970.31|13086.51|12966.51|13090.31|12970.31|13086.51|12966.51|10
1651837150000|2022-05-06 11:39:10|13086.6|12966.6|13087.66|12967.66|13087.66|12967.66|13086.6|12966.6|10
1651837160000|2022-05-06 11:39:20|13087.77|12967.77|13089.07|12969.07|13089.19|12969.19|13087.76|12967.76|10
1651837170000|2022-05-06 11:39:30|13088.26|12968.26|13084.27|12964.27|13088.26|12968.26|13084.27|12964.27|10
1651837180000|2022-05-06 11:39:40|13083.76|12963.76|13082.74|12962.74|13083.76|12963.76|13079.91|12959.91|10
1651837190000|2022-05-06 11:39:50|13080.98|12960.98|13083.97|12963.97|13083.97|12963.97|13080.98|12960.98|10
1651837200000|2022-05-06 11:40:00|13084.25|12964.25|13086.24|12966.24|13086.24|12966.24|13084.25|12964.25|10
1651837210000|2022-05-06 11:40:10|13087.57|12967.57|13085.96|12965.96|13088.62|12968.62|13085.84|12965.84|10
1651837220000|2022-05-06 11:40:20|13086.4|12966.4|13088.35|12968.35|13088.43|12968.43|13086.17|12966.17|10
1651837230000|2022-05-06 11:40:30|13088.03|12968.03|13088.23|12968.23|13088.38|12968.38|13087.86|12967.86|10
1651837240000|2022-05-06 11:40:40|13087.72|12967.72|13084.28|12964.28|13087.72|12967.72|13084.28|12964.28|10
1651837250000|2022-05-06 11:40:50|13083.07|12963.07|13079.23|12959.23|13083.08|12963.08|13079.23|12959.23|10
1651837260000|2022-05-06 11:41:00|13078.79|12958.79|13076.37|12956.37|13078.79|12958.79|13076.37|12956.37|9
1651837270000|2022-05-06 11:41:10|13076.55|12956.55|13074.44|12954.44|13076.55|12956.55|13074.44|12954.44|10
1651837280000|2022-05-06 11:41:20|13074.39|12954.39|13075.43|12955.43|13075.45|12955.45|13074.09|12954.09|9
1651837290000|2022-05-06 11:41:30|13075.37|12955.37|13076.89|12956.89|13076.89|12956.89|13075.37|12955.37|10
1651837300000|2022-05-06 11:41:40|13076.52|12956.52|13074.85|12954.85|13076.65|12956.65|13074.18|12954.18|10
1651837310000|2022-05-06 11:41:50|13074.82|12954.82|13067.41|12947.41|13074.82|12954.82|13067.27|12947.27|10
1651837320000|2022-05-06 11:42:00|13066.42|12946.42|13062.87|12942.87|13066.42|12946.42|13062.87|12942.87|10
1651837330000|2022-05-06 11:42:10|13062.58|12942.58|13057.44|12937.44|13062.58|12942.58|13057.44|12937.44|10
1651837340000|2022-05-06 11:42:20|13056.93|12936.93|13054.68|12934.68|13056.93|12936.93|13054.59|12934.59|10
1651837350000|2022-05-06 11:42:30|13054.86|12934.86|13054.56|12934.56|13055.6|12935.6|13054.56|12934.56|9
1651837360000|2022-05-06 11:42:40|13054.36|12934.36|13052.53|12932.53|13054.36|12934.36|13052.53|12932.53|10
1651837370000|2022-05-06 11:42:50|13052.35|12932.35|13047.47|12927.47|13052.35|12932.35|13047.47|12927.47|10
1651837380000|2022-05-06 11:43:00|13047.67|12927.67|13047.04|12927.04|13047.95|12927.95|13047.04|12927.04|10
1651837390000|2022-05-06 11:43:10|13047.22|12927.22|13046.43|12926.43|13047.32|12927.32|13046.43|12926.43|10
1651837400000|2022-05-06 11:43:20|13046.38|12926.38|13045.68|12925.68|13046.83|12926.83|13045.5|12925.5|10
1651837410000|2022-05-06 11:43:30|13046.23|12926.23|13042.66|12922.66|13046.65|12926.65|13041.7|12921.7|10
1651837420000|2022-05-06 11:43:40|13042.61|12922.61|13046.29|12926.29|13046.29|12926.29|13042.61|12922.61|10
1651837430000|2022-05-06 11:43:50|13046.63|12926.63|13048.71|12928.71|13048.74|12928.74|13046.63|12926.63|10
1651837440000|2022-05-06 11:44:00|13048.91|12928.91|13047.38|12927.38|13048.91|12928.91|13047.38|12927.38|10
1651837450000|2022-05-06 11:44:10|13046.37|12926.37|13044.16|12924.16|13046.37|12926.37|13043.92|12923.92|10
1651837460000|2022-05-06 11:44:20|13044.25|12924.25|13042.5|12922.5|13044.25|12924.25|13042.39|12922.39|10
1651837470000|2022-05-06 11:44:30|13042.31|12922.31|13042.59|12922.59|13042.64|12922.64|13042.31|12922.31|6
1651837480000|2022-05-06 11:44:40|13042.44|12922.44|13041.89|12921.89|13042.44|12922.44|13041.89|12921.89|9
1651837490000|2022-05-06 11:44:50|13042.02|12922.02|13041.91|12921.91|13042.57|12922.57|13041.91|12921.91|10
1651837500000|2022-05-06 11:45:00|13040.99|12920.99|13039.25|12919.25|13040.99|12920.99|13039.25|12919.25|9
1651837510000|2022-05-06 11:45:10|13039.22|12919.22|13039.59|12919.59|13039.71|12919.71|13038.73|12918.73|10
1651837520000|2022-05-06 11:45:20|13039|12919|13039.8|12919.8|13040.1|12920.1|13039|12919|9
1651837530000|2022-05-06 11:45:30|13039.84|12919.84|13039.89|12919.89|13039.99|12919.99|13039.68|12919.68|10
1651837540000|2022-05-06 11:45:40|13040|12920|13040.18|12920.18|13040.28|12920.28|13039.3|12919.3|10
1651837550000|2022-05-06 11:45:50|13039.02|12919.02|13042.52|12922.52|13042.52|12922.52|13039.02|12919.02|10
1651837560000|2022-05-06 11:46:00|13042.24|12922.24|13043.89|12923.89|13044.73|12924.73|13042.24|12922.24|10
1651837570000|2022-05-06 11:46:10|13044.05|12924.05|13045.22|12925.22|13045.34|12925.34|13043.98|12923.98|9
1651837580000|2022-05-06 11:46:20|13045.39|12925.39|13045.87|12925.87|13045.87|12925.87|13044.05|12924.05|10
1651837590000|2022-05-06 11:46:30|13045.57|12925.57|13045.38|12925.38|13046.08|12926.08|13045.38|12925.38|10
1651837600000|2022-05-06 11:46:40|13045.37|12925.37|13043.31|12923.31|13045.37|12925.37|13043.31|12923.31|10
1651837610000|2022-05-06 11:46:50|13043.34|12923.34|13041.17|12921.17|13043.62|12923.62|13041.17|12921.17|9
1651837620000|2022-05-06 11:47:00|13041.13|12921.13|13042.23|12922.23|13042.41|12922.41|13041.13|12921.13|10
1651837630000|2022-05-06 11:47:10|13042.17|12922.17|13042.19|12922.19|13042.69|12922.69|13041.99|12921.99|9
1651837640000|2022-05-06 11:47:20|13041.65|12921.65|13039.62|12919.62|13041.65|12921.65|13039.09|12919.09|9
1651837650000|2022-05-06 11:47:30|13038.9|12918.9|13037|12917|13039.05|12919.05|13037|12917|9
1651837660000|2022-05-06 11:47:40|13037.07|12917.07|13037.93|12917.93|13038.02|12918.02|13037.07|12917.07|10
1651837670000|2022-05-06 11:47:50|13037.84|12917.84|13038.1|12918.1|13038.9|12918.9|13037.84|12917.84|10
1651837680000|2022-05-06 11:48:00|13039.43|12919.43|13041.12|12921.12|13041.53|12921.53|13039.02|12919.02|10
1651837690000|2022-05-06 11:48:10|13040.81|12920.81|13043.2|12923.2|13043.2|12923.2|13040.81|12920.81|10
1651837700000|2022-05-06 11:48:20|13042.13|12922.13|13043.61|12923.61|13043.61|12923.61|13042.13|12922.13|9
1651837710000|2022-05-06 11:48:30|13043.74|12923.74|13045.72|12925.72|13045.72|12925.72|13043.74|12923.74|8
1651837720000|2022-05-06 11:48:40|13045.69|12925.69|13049.22|12929.22|13049.22|12929.22|13045.69|12925.69|9
1651837730000|2022-05-06 11:48:50|13049.55|12929.55|13050.05|12930.05|13050.64|12930.64|13049.52|12929.52|10
1651837740000|2022-05-06 11:49:00|13050.54|12930.54|13051.97|12931.97|13051.97|12931.97|13050.54|12930.54|10
1651837750000|2022-05-06 11:49:10|13051.88|12931.88|13054.15|12934.15|13054.15|12934.15|13051.88|12931.88|10
1651837760000|2022-05-06 11:49:20|13054.33|12934.33|13056.32|12936.32|13056.32|12936.32|13054.33|12934.33|10
1651837770000|2022-05-06 11:49:30|13056.96|12936.96|13057.29|12937.29|13057.63|12937.63|13056.37|12936.37|10
1651837780000|2022-05-06 11:49:40|13057.11|12937.11|13057.68|12937.68|13058.44|12938.44|13056.35|12936.35|8
1651837790000|2022-05-06 11:49:50|13057.69|12937.69|13056.6|12936.6|13057.69|12937.69|13056.6|12936.6|10
1651837800000|2022-05-06 11:50:00|13057.03|12937.03|13056.78|12936.78|13057.27|12937.27|13055.99|12935.99|9
1651837810000|2022-05-06 11:50:10|13056.46|12936.46|13054.7|12934.7|13056.69|12936.69|13054.7|12934.7|10
1651837820000|2022-05-06 11:50:20|13055.25|12935.25|13054|12934|13055.25|12935.25|13053.81|12933.81|10
1651837830000|2022-05-06 11:50:30|13053.96|12933.96|13054.19|12934.19|13054.41|12934.41|13053.65|12933.65|10
1651837840000|2022-05-06 11:50:40|13054.1|12934.1|13054.76|12934.76|13054.82|12934.82|13054.1|12934.1|10
1651837850000|2022-05-06 11:50:50|13054.83|12934.83|13055.49|12935.49|13055.49|12935.49|13054.47|12934.47|10
1651837860000|2022-05-06 11:51:00|13055.56|12935.56|13055.59|12935.59|13055.85|12935.85|13055.5|12935.5|9
1651837870000|2022-05-06 11:51:10|13055.7|12935.7|13056.62|12936.62|13056.62|12936.62|13055.63|12935.63|10
1651837880000|2022-05-06 11:51:20|13056.47|12936.47|13059.58|12939.58|13059.58|12939.58|13056.47|12936.47|10
1651837890000|2022-05-06 11:51:30|13060.46|12940.46|13060.92|12940.92|13060.92|12940.92|13059.87|12939.87|10
1651837900000|2022-05-06 11:51:40|13060.98|12940.98|13059.77|12939.77|13061.22|12941.22|13059.38|12939.38|10
1651837910000|2022-05-06 11:51:50|13060.23|12940.23|13061.67|12941.67|13061.67|12941.67|13059.94|12939.94|10
1651837920000|2022-05-06 11:52:00|13061.64|12941.64|13062.84|12942.84|13063.74|12943.74|13061.4|12941.4|10
1651837930000|2022-05-06 11:52:10|13062.93|12942.93|13064.33|12944.33|13064.33|12944.33|13061.86|12941.86|9
1651837940000|2022-05-06 11:52:20|13064.36|12944.36|13066.47|12946.47|13066.47|12946.47|13064.36|12944.36|10
1651837950000|2022-05-06 11:52:30|13066.63|12946.63|13068.5|12948.5|13068.5|12948.5|13066.43|12946.43|10
1651837960000|2022-05-06 11:52:40|13068.18|12948.18|13070.89|12950.89|13070.89|12950.89|13068.03|12948.03|10
1651837970000|2022-05-06 11:52:50|13072.01|12952.01|13073.56|12953.56|13075.13|12955.13|13071.55|12951.55|10
1651837980000|2022-05-06 11:53:00|13073.93|12953.93|13075.67|12955.67|13075.67|12955.67|13073.7|12953.7|10
1651837990000|2022-05-06 11:53:10|13075.19|12955.19|13073.73|12953.73|13075.48|12955.48|13073.37|12953.37|10
1651838000000|2022-05-06 11:53:20|13073.69|12953.69|13072.25|12952.25|13073.69|12953.69|13072.25|12952.25|10
1651838010000|2022-05-06 11:53:30|13072.28|12952.28|13069.52|12949.52|13072.28|12952.28|13069.52|12949.52|10
1651838020000|2022-05-06 11:53:40|13069.33|12949.33|13068.06|12948.06|13069.33|12949.33|13067.93|12947.93|10
1651838030000|2022-05-06 11:53:50|13067.69|12947.69|13060.45|12940.45|13067.69|12947.69|13060.45|12940.45|10
1651838040000|2022-05-06 11:54:00|13060.18|12940.18|13055.25|12935.25|13060.18|12940.18|13053.6|12933.6|10
1651838050000|2022-05-06 11:54:10|13053.82|12933.82|13049.11|12929.11|13053.82|12933.82|13049.11|12929.11|10
1651838060000|2022-05-06 11:54:20|13048.99|12928.99|13047.16|12927.16|13048.99|12928.99|13046.83|12926.83|10
1651838070000|2022-05-06 11:54:30|13047.55|12927.55|13046.6|12926.6|13047.83|12927.83|13046.43|12926.43|10
1651838080000|2022-05-06 11:54:40|13046.91|12926.91|13047.1|12927.1|13047.21|12927.21|13046.38|12926.38|9
1651838090000|2022-05-06 11:54:50|13046.91|12926.91|13046.67|12926.67|13047.31|12927.31|13045.67|12925.67|10
1651838100000|2022-05-06 11:55:00|13046.81|12926.81|13046.29|12926.29|13047.17|12927.17|13045.81|12925.81|10
1651838110000|2022-05-06 11:55:10|13047.16|12927.16|13047.57|12927.57|13047.78|12927.78|13045.88|12925.88|10
1651838120000|2022-05-06 11:55:20|13048.89|12928.89|13050.05|12930.05|13050.41|12930.41|13047.66|12927.66|10
1651838130000|2022-05-06 11:55:30|13050.6|12930.6|13053.88|12933.88|13054.07|12934.07|13050.6|12930.6|10
1651838140000|2022-05-06 11:55:40|13052.78|12932.78|13056.59|12936.59|13056.59|12936.59|13052.78|12932.78|10
1651838150000|2022-05-06 11:55:50|13057.11|12937.11|13058.63|12938.63|13058.63|12938.63|13057.08|12937.08|9
1651838160000|2022-05-06 11:56:00|13058.79|12938.79|13060.45|12940.45|13061.37|12941.37|13058.79|12938.79|9
1651838170000|2022-05-06 11:56:10|13060.52|12940.52|13066.5|12946.5|13066.5|12946.5|13060.52|12940.52|10
1651838180000|2022-05-06 11:56:20|13066.85|12946.85|13067.78|12947.78|13068.66|12948.66|13066.71|12946.71|9
1651838190000|2022-05-06 11:56:30|13067.98|12947.98|13067.94|12947.94|13068.53|12948.53|13067.84|12947.84|8
1651838200000|2022-05-06 11:56:40|13067.27|12947.27|13068.44|12948.44|13068.44|12948.44|13067.27|12947.27|10
1651838210000|2022-05-06 11:56:50|13069.31|12949.31|13068.47|12948.47|13069.56|12949.56|13068.47|12948.47|10
1651838220000|2022-05-06 11:57:00|13068.45|12948.45|13066.19|12946.19|13068.45|12948.45|13065.81|12945.81|10
1651838230000|2022-05-06 11:57:10|13065.93|12945.93|13065.39|12945.39|13066.06|12946.06|13065.01|12945.01|10
1651838240000|2022-05-06 11:57:20|13065.14|12945.14|13063.42|12943.42|13065.14|12945.14|13062.94|12942.94|9
1651838250000|2022-05-06 11:57:30|13063.19|12943.19|13063.04|12943.04|13064|12944|13063.04|12943.04|10
1651838260000|2022-05-06 11:57:40|13062.88|12942.88|13062.83|12942.83|13063.87|12943.87|13062.28|12942.28|10
1651838270000|2022-05-06 11:57:50|13064.16|12944.16|13061.27|12941.27|13064.3|12944.3|13061.27|12941.27|10
1651838280000|2022-05-06 11:58:00|13060.59|12940.59|13056.58|12936.58|13061.71|12941.71|13056.58|12936.58|10
1651838290000|2022-05-06 11:58:10|13055.98|12935.98|13058.44|12938.44|13058.44|12938.44|13055.86|12935.86|10
1651838300000|2022-05-06 11:58:20|13057.86|12937.86|13056.32|12936.32|13058.7|12938.7|13056.32|12936.32|10
1651838310000|2022-05-06 11:58:30|13056.77|12936.77|13055|12935|13056.88|12936.88|13054.98|12934.98|10
1651838320000|2022-05-06 11:58:40|13054.19|12934.19|13053.41|12933.41|13054.26|12934.26|13053.18|12933.18|10
1651838330000|2022-05-06 11:58:50|13052.99|12932.99|13055.14|12935.14|13055.14|12935.14|13052.99|12932.99|10
1651838340000|2022-05-06 11:59:00|13055.2|12935.2|13056.62|12936.62|13056.62|12936.62|13055.19|12935.19|10
1651838350000|2022-05-06 11:59:10|13056.76|12936.76|13057.84|12937.84|13058.05|12938.05|13056.76|12936.76|10
1651838360000|2022-05-06 11:59:20|13058.25|12938.25|13059.65|12939.65|13059.65|12939.65|13058.25|12938.25|10
1651838370000|2022-05-06 11:59:30|13059.82|12939.82|13060.96|12940.96|13061.03|12941.03|13059.82|12939.82|10
1651838380000|2022-05-06 11:59:40|13060.87|12940.87|13059.45|12939.45|13060.99|12940.99|13059.45|12939.45|10
1651838390000|2022-05-06 11:59:50|13059.55|12939.55|13061.27|12941.27|13061.27|12941.27|13059.55|12939.55|10
1651838400000|2022-05-06 12:00:00|13061.38|12941.38|13060.63|12940.63|13061.67|12941.67|13059.97|12939.97|10
1651838410000|2022-05-06 12:00:10|13060.21|12940.21|13059.02|12939.02|13060.59|12940.59|13059.02|12939.02|10
1651838420000|2022-05-06 12:00:20|13058.82|12938.82|13059.94|12939.94|13060.42|12940.42|13058.82|12938.82|10
1651838430000|2022-05-06 12:00:30|13060.24|12940.24|13061.46|12941.46|13061.46|12941.46|13060.24|12940.24|10
1651838440000|2022-05-06 12:00:40|13061.68|12941.68|13066.97|12946.97|13066.97|12946.97|13061.68|12941.68|10
1651838450000|2022-05-06 12:00:50|13067.94|12947.94|13070.4|12950.4|13070.4|12950.4|13067.94|12947.94|10
1651838460000|2022-05-06 12:01:00|13070.36|12950.36|13077.13|12957.13|13077.13|12957.13|13070.36|12950.36|10
1651838470000|2022-05-06 12:01:10|13077.14|12957.14|13082.35|12962.35|13082.35|12962.35|13077.14|12957.14|10
1651838480000|2022-05-06 12:01:20|13082.44|12962.44|13086.52|12966.52|13086.52|12966.52|13082.44|12962.44|10
1651838490000|2022-05-06 12:01:30|13086.65|12966.65|13088.91|12968.91|13088.91|12968.91|13086.65|12966.65|10
1651838500000|2022-05-06 12:01:40|13089.23|12969.23|13090.96|12970.96|13090.96|12970.96|13089.23|12969.23|10
1651838510000|2022-05-06 12:01:50|13091.56|12971.56|13092.83|12972.83|13092.83|12972.83|13091.44|12971.44|10
1651838520000|2022-05-06 12:02:00|13092.81|12972.81|13094.64|12974.64|13094.64|12974.64|13092.19|12972.19|10
1651838530000|2022-05-06 12:02:10|13094.51|12974.51|13101.9|12981.9|13101.9|12981.9|13094.51|12974.51|10
1651838540000|2022-05-06 12:02:20|13103.84|12983.84|13108.33|12988.33|13108.61|12988.61|13103.84|12983.84|9
1651838550000|2022-05-06 12:02:30|13109.48|12989.48|13110.85|12990.85|13110.92|12990.92|13109.2|12989.2|9
1651838560000|2022-05-06 12:02:40|13111.21|12991.21|13113.24|12993.24|13113.24|12993.24|13111.21|12991.21|10
1651838570000|2022-05-06 12:02:50|13113.18|12993.18|13117.31|12997.31|13117.31|12997.31|13112.94|12992.94|10
1651838580000|2022-05-06 12:03:00|13117.87|12997.87|13119.63|12999.63|13120.42|13000.42|13117.71|12997.71|10
1651838590000|2022-05-06 12:03:10|13119.81|12999.81|13121.65|13001.65|13121.65|13001.65|13119.48|12999.48|10
1651838600000|2022-05-06 12:03:20|13122.51|13002.51|13124.65|13004.65|13124.65|13004.65|13122.51|13002.51|10
1651838610000|2022-05-06 12:03:30|13124.98|13004.98|13125.58|13005.58|13126.18|13006.18|13124.98|13004.98|10
1651838620000|2022-05-06 12:03:40|13125.6|13005.6|13124.37|13004.37|13125.9|13005.9|13124.17|13004.17|9
1651838630000|2022-05-06 12:03:50|13124.34|13004.34|13123.01|13003.01|13124.34|13004.34|13123.01|13003.01|10
1651838640000|2022-05-06 12:04:00|13123.57|13003.57|13122.8|13002.8|13123.57|13003.57|13122.05|13002.05|10
1651838650000|2022-05-06 12:04:10|13122.75|13002.75|13123.46|13003.46|13123.46|13003.46|13122.04|13002.04|10
1651838660000|2022-05-06 12:04:20|13123.67|13003.67|13126.28|13006.28|13127.56|13007.56|13123.58|13003.58|10
1651838670000|2022-05-06 12:04:30|13127.34|13007.34|13126.87|13006.87|13127.38|13007.38|13125.65|13005.65|10
1651838680000|2022-05-06 12:04:40|13126.67|13006.67|13125.06|13005.06|13126.67|13006.67|13124.84|13004.84|10
1651838690000|2022-05-06 12:04:50|13125.29|13005.29|13127.09|13007.09|13127.09|13007.09|13125.29|13005.29|10
1651838700000|2022-05-06 12:05:00|13126.32|13006.32|13124.56|13004.56|13126.32|13006.32|13124.56|13004.56|10
1651838710000|2022-05-06 12:05:10|13124.66|13004.66|13124.78|13004.78|13125.31|13005.31|13124.49|13004.49|10
1651838720000|2022-05-06 12:05:20|13124.61|13004.61|13121.82|13001.82|13124.61|13004.61|13121.82|13001.82|10
1651838730000|2022-05-06 12:05:30|13122.29|13002.29|13118.08|12998.08|13122.29|13002.29|13118.08|12998.08|10
1651838740000|2022-05-06 12:05:40|13117.66|12997.66|13109.2|12989.2|13117.66|12997.66|13109.2|12989.2|10
1651838750000|2022-05-06 12:05:50|13109.72|12989.72|13104.51|12984.51|13109.72|12989.72|13104.51|12984.51|10
1651838760000|2022-05-06 12:06:00|13104.33|12984.33|13103.8|12983.8|13104.81|12984.81|13103.8|12983.8|10
1651838770000|2022-05-06 12:06:10|13103.49|12983.49|13103.69|12983.69|13103.69|12983.69|13102.98|12982.98|9
1651838780000|2022-05-06 12:06:20|13103.41|12983.41|13101.84|12981.84|13103.41|12983.41|13101.61|12981.61|10
1651838790000|2022-05-06 12:06:30|13101.82|12981.82|13103.18|12983.18|13104.2|12984.2|13101.82|12981.82|10
1651838800000|2022-05-06 12:06:40|13103.94|12983.94|13106.64|12986.64|13107.62|12987.62|13103.94|12983.94|10
1651838810000|2022-05-06 12:06:50|13107.32|12987.32|13105.77|12985.77|13107.34|12987.34|13105.72|12985.72|10
1651838820000|2022-05-06 12:07:00|13104.45|12984.45|13103.59|12983.59|13104.87|12984.87|13103.59|12983.59|10
1651838830000|2022-05-06 12:07:10|13104.8|12984.8|13104.85|12984.85|13105.38|12985.38|13104.5|12984.5|10
1651838840000|2022-05-06 12:07:20|13104.81|12984.81|13105.29|12985.29|13105.42|12985.42|13104.81|12984.81|8
1651838850000|2022-05-06 12:07:30|13105.23|12985.23|13105.24|12985.24|13105.4|12985.4|13105.13|12985.13|9
1651838860000|2022-05-06 12:07:40|13105.38|12985.38|13104.3|12984.3|13105.68|12985.68|13104.26|12984.26|9
1651838870000|2022-05-06 12:07:50|13104.05|12984.05|13102.73|12982.73|13104.07|12984.07|13102.37|12982.37|10
1651838880000|2022-05-06 12:08:00|13102.06|12982.06|13102.71|12982.71|13102.82|12982.82|13102.06|12982.06|10
1651838890000|2022-05-06 12:08:10|13102.54|12982.54|13102.8|12982.8|13102.93|12982.93|13102.27|12982.27|10
1651838900000|2022-05-06 12:08:20|13102.34|12982.34|13102.08|12982.08|13102.89|12982.89|13101.43|12981.43|10
1651838910000|2022-05-06 12:08:30|13102.23|12982.23|13099.04|12979.04|13102.23|12982.23|13099.04|12979.04|10
1651838920000|2022-05-06 12:08:40|13099.97|12979.97|13098.79|12978.79|13099.97|12979.97|13098.63|12978.63|10
1651838930000|2022-05-06 12:08:50|13098.47|12978.47|13100.15|12980.15|13100.15|12980.15|13098.13|12978.13|9
1651838940000|2022-05-06 12:09:00|13100.27|12980.27|13098.71|12978.71|13100.27|12980.27|13098.54|12978.54|10
1651838950000|2022-05-06 12:09:10|13098.52|12978.52|13098.44|12978.44|13099.19|12979.19|13098.36|12978.36|10
1651838960000|2022-05-06 12:09:20|13098.53|12978.53|13097.4|12977.4|13098.53|12978.53|13096.95|12976.95|10
1651838970000|2022-05-06 12:09:30|13097.66|12977.66|13097.88|12977.88|13097.96|12977.96|13096.92|12976.92|9
1651838980000|2022-05-06 12:09:40|13097.95|12977.95|13095.76|12975.76|13097.95|12977.95|13095.76|12975.76|8
1651838990000|2022-05-06 12:09:50|13096.23|12976.23|13094.7|12974.7|13096.23|12976.23|13094.17|12974.17|10
1651839000000|2022-05-06 12:10:00|13094.3|12974.3|13092.11|12972.11|13094.69|12974.69|13092.1|12972.1|10
1651839010000|2022-05-06 12:10:10|13091.65|12971.65|13091.51|12971.51|13091.65|12971.65|13090.93|12970.93|10
1651839020000|2022-05-06 12:10:20|13091.86|12971.86|13092.1|12972.1|13092.1|12972.1|13091.31|12971.31|10
1651839030000|2022-05-06 12:10:30|13091.69|12971.69|13091.85|12971.85|13092.25|12972.25|13091.69|12971.69|9
1651839040000|2022-05-06 12:10:40|13091.92|12971.92|13090.53|12970.53|13091.92|12971.92|13090.5|12970.5|10
1651839050000|2022-05-06 12:10:50|13090.59|12970.59|13088.89|12968.89|13090.59|12970.59|13088.89|12968.89|10
1651839060000|2022-05-06 12:11:00|13088.87|12968.87|13087.41|12967.41|13089.06|12969.06|13087.41|12967.41|10
1651839070000|2022-05-06 12:11:10|13087.43|12967.43|13088.36|12968.36|13088.36|12968.36|13087.21|12967.21|9
1651839080000|2022-05-06 12:11:20|13088.4|12968.4|13089.83|12969.83|13089.83|12969.83|13088.37|12968.37|10
1651839090000|2022-05-06 12:11:30|13089.71|12969.71|13089.75|12969.75|13089.75|12969.75|13087.94|12967.94|10
1651839100000|2022-05-06 12:11:40|13089.36|12969.36|13083.11|12963.11|13089.36|12969.36|13083.11|12963.11|10
1651839110000|2022-05-06 12:11:50|13081.7|12961.7|13081.63|12961.63|13082.08|12962.08|13081.31|12961.31|9
1651839120000|2022-05-06 12:12:00|13081.83|12961.83|13081.26|12961.26|13082.48|12962.48|13081.26|12961.26|10
1651839130000|2022-05-06 12:12:10|13081.45|12961.45|13078.27|12958.27|13081.45|12961.45|13078.27|12958.27|10
1651839140000|2022-05-06 12:12:20|13078.6|12958.6|13078.17|12958.17|13078.6|12958.6|13077.62|12957.62|9
1651839150000|2022-05-06 12:12:30|13078.19|12958.19|13077.71|12957.71|13078.98|12958.98|13077.71|12957.71|10
1651839160000|2022-05-06 12:12:40|13078.04|12958.04|13075.81|12955.81|13078.04|12958.04|13075.81|12955.81|10
1651839170000|2022-05-06 12:12:50|13074.06|12954.06|13071.82|12951.82|13074.06|12954.06|13071.6|12951.6|10
1651839180000|2022-05-06 12:13:00|13068.72|12948.72|13066.49|12946.49|13069.21|12949.21|13066.49|12946.49|10
1651839190000|2022-05-06 12:13:10|13066.55|12946.55|13064.51|12944.51|13066.55|12946.55|13064.51|12944.51|9
1651839200000|2022-05-06 12:13:20|13064.21|12944.21|13061.41|12941.41|13064.21|12944.21|13061.41|12941.41|10
1651839210000|2022-05-06 12:13:30|13061.28|12941.28|13059.17|12939.17|13061.74|12941.74|13059.17|12939.17|10
1651839220000|2022-05-06 12:13:40|13058.38|12938.38|13057.48|12937.48|13059.68|12939.68|13057.48|12937.48|10
1651839230000|2022-05-06 12:13:50|13056.94|12936.94|13053.72|12933.72|13056.94|12936.94|13053.71|12933.71|10
1651839240000|2022-05-06 12:14:00|13053.36|12933.36|13053.67|12933.67|13053.74|12933.74|13052.74|12932.74|9
1651839250000|2022-05-06 12:14:10|13053.68|12933.68|13051.28|12931.28|13054.37|12934.37|13051.28|12931.28|10
1651839260000|2022-05-06 12:14:20|13051.42|12931.42|13051.72|12931.72|13054.32|12934.32|13051.42|12931.42|10
1651839270000|2022-05-06 12:14:30|13052.34|12932.34|13047.75|12927.75|13052.34|12932.34|13047.75|12927.75|10
1651839280000|2022-05-06 12:14:40|13045.74|12925.74|13044.52|12924.52|13045.74|12925.74|13043.1|12923.1|10
1651839290000|2022-05-06 12:14:50|13044.44|12924.44|13046.29|12926.29|13046.46|12926.46|13044.44|12924.44|10
1651839300000|2022-05-06 12:15:00|13045.79|12925.79|13046.13|12926.13|13046.39|12926.39|13045.38|12925.38|10
1651839310000|2022-05-06 12:15:10|13046.37|12926.37|13048.36|12928.36|13048.36|12928.36|13046.37|12926.37|10
1651839320000|2022-05-06 12:15:20|13049.22|12929.22|13050.82|12930.82|13050.9|12930.9|13048.99|12928.99|9
1651839330000|2022-05-06 12:15:30|13050.54|12930.54|13050.91|12930.91|13051.44|12931.44|13050.54|12930.54|9
1651839340000|2022-05-06 12:15:40|13051.32|12931.32|13051.57|12931.57|13051.69|12931.69|13051.32|12931.32|9
1651839350000|2022-05-06 12:15:50|13051.7|12931.7|13051.73|12931.73|13052.94|12932.94|13051.7|12931.7|10
1651839360000|2022-05-06 12:16:00|13050.55|12930.55|13049.95|12929.95|13051.76|12931.76|13049.54|12929.54|10
1651839370000|2022-05-06 12:16:10|13050.39|12930.39|13046.18|12926.18|13050.39|12930.39|13046.18|12926.18|10
1651839380000|2022-05-06 12:16:20|13045.49|12925.49|13043.67|12923.67|13045.49|12925.49|13043.67|12923.67|10
1651839390000|2022-05-06 12:16:30|13043.87|12923.87|13043.51|12923.51|13044.71|12924.71|13043.25|12923.25|10
1651839400000|2022-05-06 12:16:40|13043.61|12923.61|13043.25|12923.25|13043.75|12923.75|13041.92|12921.92|10
1651839410000|2022-05-06 12:16:50|13042.94|12922.94|13043.14|12923.14|13043.14|12923.14|13042.2|12922.2|10
1651839420000|2022-05-06 12:17:00|13043.56|12923.56|13040.15|12920.15|13043.56|12923.56|13040.08|12920.08|10
1651839430000|2022-05-06 12:17:10|13040|12920|13038.2|12918.2|13040|12920|13038.2|12918.2|10
1651839440000|2022-05-06 12:17:20|13038.06|12918.06|13034.54|12914.54|13038.06|12918.06|13034.54|12914.54|10
1651839450000|2022-05-06 12:17:30|13034.94|12914.94|13033.83|12913.83|13034.94|12914.94|13033.83|12913.83|10
1651839460000|2022-05-06 12:17:40|13034.02|12914.02|13032.86|12912.86|13034.04|12914.04|13032.86|12912.86|10
1651839470000|2022-05-06 12:17:50|13032.75|12912.75|13029.6|12909.6|13032.97|12912.97|13029.6|12909.6|10
1651839480000|2022-05-06 12:18:00|13028.17|12908.17|13027.31|12907.31|13028.17|12908.17|13026.75|12906.75|10
1651839490000|2022-05-06 12:18:10|13028.03|12908.03|13030.79|12910.79|13031.26|12911.26|13027.77|12907.77|10
1651839500000|2022-05-06 12:18:20|13031.49|12911.49|13032.13|12912.13|13032.13|12912.13|13031.3|12911.3|10
1651839510000|2022-05-06 12:18:30|13032.18|12912.18|13033.39|12913.39|13033.5|12913.5|13032.18|12912.18|9
1651839520000|2022-05-06 12:18:40|13033.67|12913.67|13036.42|12916.42|13036.42|12916.42|13033.24|12913.24|10
1651839530000|2022-05-06 12:18:50|13036.41|12916.41|13033.41|12913.41|13036.47|12916.47|13033.41|12913.41|10
1651839540000|2022-05-06 12:19:00|13032.96|12912.96|13031.74|12911.74|13032.96|12912.96|13031.74|12911.74|9
1651839550000|2022-05-06 12:19:10|13031.65|12911.65|13030.96|12910.96|13031.65|12911.65|13030.5|12910.5|10
1651839560000|2022-05-06 12:19:20|13031.07|12911.07|13032.67|12912.67|13032.67|12912.67|13031.06|12911.06|9
1651839570000|2022-05-06 12:19:30|13032.44|12912.44|13032.08|12912.08|13032.89|12912.89|13032.04|12912.04|9
1651839580000|2022-05-06 12:19:40|13031.57|12911.57|13031.71|12911.71|13031.84|12911.84|13031.18|12911.18|10
1651839590000|2022-05-06 12:19:50|13031.39|12911.39|13030.77|12910.77|13031.63|12911.63|13030.77|12910.77|10
1651839600000|2022-05-06 12:20:00|13030.79|12910.79|13031.58|12911.58|13031.88|12911.88|13030.78|12910.78|10
1651839610000|2022-05-06 12:20:10|13031.4|12911.4|13030.13|12910.13|13031.41|12911.41|13030.13|12910.13|10
1651839620000|2022-05-06 12:20:20|13029.82|12909.82|13032.09|12912.09|13032.09|12912.09|13029.56|12909.56|10
1651839630000|2022-05-06 12:20:30|13032.8|12912.8|13033.26|12913.26|13033.26|12913.26|13032.68|12912.68|10
1651839640000|2022-05-06 12:20:40|13032.67|12912.67|13034.39|12914.39|13034.82|12914.82|13032.67|12912.67|10
1651839650000|2022-05-06 12:20:50|13034.82|12914.82|13035.18|12915.18|13035.45|12915.45|13034.7|12914.7|10
1651839660000|2022-05-06 12:21:00|13034.8|12914.8|13038.39|12918.39|13039.04|12919.04|13034.67|12914.67|10
1651839670000|2022-05-06 12:21:10|13038.31|12918.31|13039.73|12919.73|13039.73|12919.73|13038.17|12918.17|10
1651839680000|2022-05-06 12:21:20|13039.79|12919.79|13043.56|12923.56|13043.56|12923.56|13039.78|12919.78|9
1651839690000|2022-05-06 12:21:30|13044.77|12924.77|13053.9|12933.9|13053.9|12933.9|13044.77|12924.77|10
1651839700000|2022-05-06 12:21:40|13055.27|12935.27|13059.91|12939.91|13059.91|12939.91|13055.27|12935.27|10
1651839710000|2022-05-06 12:21:50|13060.02|12940.02|13065.06|12945.06|13065.06|12945.06|13060.02|12940.02|10
1651839720000|2022-05-06 12:22:00|13065.22|12945.22|13066.88|12946.88|13066.88|12946.88|13064.75|12944.75|10
1651839730000|2022-05-06 12:22:10|13067.4|12947.4|13075.28|12955.28|13075.28|12955.28|13067.27|12947.27|10
1651839740000|2022-05-06 12:22:20|13076.33|12956.33|13083.93|12963.93|13084.65|12964.65|13076.33|12956.33|10
1651839750000|2022-05-06 12:22:30|13084.11|12964.11|13085.72|12965.72|13085.88|12965.88|13083.99|12963.99|10
1651839760000|2022-05-06 12:22:40|13086.41|12966.41|13087.7|12967.7|13089.09|12969.09|13086.16|12966.16|10
1651839770000|2022-05-06 12:22:50|13087.07|12967.07|13087.92|12967.92|13088.3|12968.3|13086.25|12966.25|10
1651839780000|2022-05-06 12:23:00|13088.3|12968.3|13089.33|12969.33|13089.52|12969.52|13088.3|12968.3|10
1651839790000|2022-05-06 12:23:10|13089.26|12969.26|13091.03|12971.03|13091.03|12971.03|13089.26|12969.26|10
1651839800000|2022-05-06 12:23:20|13090.56|12970.56|13092.24|12972.24|13092.24|12972.24|13090.56|12970.56|10
1651839810000|2022-05-06 12:23:30|13092.14|12972.14|13092.21|12972.21|13092.76|12972.76|13091.74|12971.74|10
1651839820000|2022-05-06 12:23:40|13092.59|12972.59|13092.77|12972.77|13094.25|12974.25|13092.59|12972.59|9
1651839830000|2022-05-06 12:23:50|13093.32|12973.32|13093.59|12973.59|13094.35|12974.35|13093.32|12973.32|10
1651839840000|2022-05-06 12:24:00|13093.03|12973.03|13094.46|12974.46|13094.46|12974.46|13093.03|12973.03|10
1651839850000|2022-05-06 12:24:10|13094.61|12974.61|13097.38|12977.38|13097.38|12977.38|13094.61|12974.61|9
1651839860000|2022-05-06 12:24:20|13096.72|12976.72|13096.58|12976.58|13096.72|12976.72|13096.33|12976.33|8
1651839870000|2022-05-06 12:24:30|13096.96|12976.96|13097.93|12977.93|13097.93|12977.93|13096.62|12976.62|9
1651839880000|2022-05-06 12:24:40|13098|12978|13098.84|12978.84|13099.92|12979.92|13097.58|12977.58|10
1651839890000|2022-05-06 12:24:50|13099.21|12979.21|13099.04|12979.04|13100.26|12980.26|13098.93|12978.93|10
1651839900000|2022-05-06 12:25:00|13099.37|12979.37|13101.12|12981.12|13101.12|12981.12|13099.07|12979.07|10
1651839910000|2022-05-06 12:25:10|13101.11|12981.11|13109.44|12989.44|13109.44|12989.44|13101.11|12981.11|10
1651839920000|2022-05-06 12:25:20|13109.12|12989.12|13113.83|12993.83|13113.83|12993.83|13108.26|12988.26|10
1651839930000|2022-05-06 12:25:30|13114.68|12994.68|13117.24|12997.24|13120.47|13000.47|13114.68|12994.68|10
1651839940000|2022-05-06 12:25:40|13116.87|12996.87|13114.76|12994.76|13117.68|12997.68|13114.65|12994.65|10
1651839950000|2022-05-06 12:25:50|13114.65|12994.65|13113.12|12993.12|13115.04|12995.04|13112.98|12992.98|10
1651839960000|2022-05-06 12:26:00|13112.87|12992.87|13110.78|12990.78|13112.87|12992.87|13110.78|12990.78|10
1651839970000|2022-05-06 12:26:10|13110.8|12990.8|13111|12991|13112.33|12992.33|13110.24|12990.24|10
1651839980000|2022-05-06 12:26:20|13110.61|12990.61|13109.7|12989.7|13110.74|12990.74|13109.38|12989.38|10
1651839990000|2022-05-06 12:26:30|13108.3|12988.3|13107.68|12987.68|13108.3|12988.3|13106.91|12986.91|10
1651840000000|2022-05-06 12:26:40|13107.01|12987.01|13104.91|12984.91|13108.38|12988.38|13104.91|12984.91|10
1651840010000|2022-05-06 12:26:50|13104.16|12984.16|13100.6|12980.6|13104.16|12984.16|13100.6|12980.6|10
1651840020000|2022-05-06 12:27:00|13100.4|12980.4|13093.95|12973.95|13100.95|12980.95|13093.95|12973.95|10
1651840030000|2022-05-06 12:27:10|13091.55|12971.55|13090.9|12970.9|13091.55|12971.55|13089.82|12969.82|10
1651840040000|2022-05-06 12:27:20|13091.5|12971.5|13093.75|12973.75|13093.75|12973.75|13090.53|12970.53|10
1651840050000|2022-05-06 12:27:30|13093.76|12973.76|13095.42|12975.42|13095.62|12975.62|13093.76|12973.76|10
1651840060000|2022-05-06 12:27:40|13095.67|12975.67|13098.9|12978.9|13098.9|12978.9|13095.63|12975.63|10
1651840070000|2022-05-06 12:27:50|13099.33|12979.33|13101.43|12981.43|13101.43|12981.43|13099.33|12979.33|10
1651840080000|2022-05-06 12:28:00|13102.55|12982.55|13104.64|12984.64|13104.64|12984.64|13102.55|12982.55|10
1651840090000|2022-05-06 12:28:10|13104.16|12984.16|13105.27|12985.27|13107.38|12987.38|13103.79|12983.79|10
1651840100000|2022-05-06 12:28:20|13106.97|12986.97|13127.94|13007.94|13127.94|13007.94|13106.97|12986.97|10
1651840110000|2022-05-06 12:28:30|13130.8|13010.8|13155.1|13035.1|13155.45|13035.45|13130.8|13010.8|10
1651840120000|2022-05-06 12:28:40|13155.66|13035.66|13163.06|13043.06|13163.7|13043.7|13155.66|13035.66|10
1651840130000|2022-05-06 12:28:50|13162.19|13042.19|13161.41|13041.41|13162.19|13042.19|13160.71|13040.71|10
1651840140000|2022-05-06 12:29:00|13161.22|13041.22|13157.55|13037.55|13161.31|13041.31|13157.55|13037.55|10
1651840150000|2022-05-06 12:29:10|13155.93|13035.93|13153.73|13033.73|13155.93|13035.93|13153.45|13033.45|10
1651840160000|2022-05-06 12:29:20|13152.87|13032.87|13148.82|13028.82|13152.92|13032.92|13148.65|13028.65|10
1651840170000|2022-05-06 12:29:30|13146.81|13026.81|13143.68|13023.68|13147.42|13027.42|13143.68|13023.68|10
1651840180000|2022-05-06 12:29:40|13144.14|13024.14|13145.35|13025.35|13145.42|13025.42|13143.27|13023.27|10
1651840190000|2022-05-06 12:29:50|13145.7|13025.7|13145.2|13025.2|13145.98|13025.98|13144.52|13024.52|10
1651840200000|2022-05-06 12:30:00|13145.24|13025.24|13157.75|13037.75|13158.43|13038.43|13145.24|13025.24|10
1651840210000|2022-05-06 12:30:10|13157.87|13037.87|13187.36|13067.36|13187.36|13067.36|13157.87|13037.87|10
1651840220000|2022-05-06 12:30:20|13187.77|13067.77|13205.76|13085.76|13205.76|13085.76|13187.77|13067.77|10
1651840230000|2022-05-06 12:30:30|13205.86|13085.86|13230.89|13110.89|13230.89|13110.89|13205.86|13085.86|10
1651840240000|2022-05-06 12:30:40|13230.03|13110.03|13234.02|13114.02|13236.94|13116.94|13230.03|13110.03|10
1651840250000|2022-05-06 12:30:50|13232.02|13112.02|13231.29|13111.29|13232.07|13112.07|13230.65|13110.65|10
1651840260000|2022-05-06 12:31:00|13229.75|13109.75|13221.74|13101.74|13229.75|13109.75|13221.74|13101.74|10
1651840270000|2022-05-06 12:31:10|13221.08|13101.08|13213.38|13093.38|13221.08|13101.08|13213.38|13093.38|10
1651840280000|2022-05-06 12:31:20|13212.68|13092.68|13222.71|13102.71|13222.71|13102.71|13211.78|13091.78|10
1651840290000|2022-05-06 12:31:30|13223.84|13103.84|13219.78|13099.78|13225.08|13105.08|13219.78|13099.78|10
1651840300000|2022-05-06 12:31:40|13219.62|13099.62|13210.52|13090.52|13219.84|13099.84|13210.52|13090.52|10
1651840310000|2022-05-06 12:31:50|13207.36|13087.36|13193.02|13073.02|13207.36|13087.36|13193.02|13073.02|10
1651840320000|2022-05-06 12:32:00|13188.53|13068.53|13180.65|13060.65|13188.53|13068.53|13180.19|13060.19|10
1651840330000|2022-05-06 12:32:10|13179.96|13059.96|13182.02|13062.02|13182.02|13062.02|13179.96|13059.96|10
1651840340000|2022-05-06 12:32:20|13181.86|13061.86|13183.5|13063.5|13184.25|13064.25|13181.79|13061.79|10
1651840350000|2022-05-06 12:32:30|13183.67|13063.67|13190.46|13070.46|13190.46|13070.46|13183.67|13063.67|10
1651840360000|2022-05-06 12:32:40|13190.44|13070.44|13191.5|13071.5|13191.5|13071.5|13189.3|13069.3|10
1651840370000|2022-05-06 12:32:50|13190.34|13070.34|13208.07|13088.07|13208.85|13088.85|13190.34|13070.34|10
1651840380000|2022-05-06 12:33:00|13209.6|13089.6|13213.37|13093.37|13215.91|13095.91|13209.6|13089.6|10
1651840390000|2022-05-06 12:33:10|13212.6|13092.6|13210.57|13090.57|13212.6|13092.6|13210.1|13090.1|10
1651840400000|2022-05-06 12:33:20|13212.07|13092.07|13209.81|13089.81|13212.07|13092.07|13208.32|13088.32|10
1651840410000|2022-05-06 12:33:30|13209.35|13089.35|13213.11|13093.11|13214.39|13094.39|13209.29|13089.29|10
1651840420000|2022-05-06 12:33:40|13211.56|13091.56|13210.72|13090.72|13213.18|13093.18|13210.72|13090.72|10
1651840430000|2022-05-06 12:33:50|13207.55|13087.55|13205.13|13085.13|13207.55|13087.55|13204.96|13084.96|10
1651840440000|2022-05-06 12:34:00|13204.67|13084.67|13203.53|13083.53|13204.88|13084.88|13202.82|13082.82|10
1651840450000|2022-05-06 12:34:10|13204.1|13084.1|13205.12|13085.12|13206.06|13086.06|13204.1|13084.1|10
1651840460000|2022-05-06 12:34:20|13205.38|13085.38|13206.85|13086.85|13206.94|13086.94|13204.99|13084.99|10
1651840470000|2022-05-06 12:34:30|13208.21|13088.21|13211.79|13091.79|13211.79|13091.79|13208.21|13088.21|10
1651840480000|2022-05-06 12:34:40|13211.08|13091.08|13217.83|13097.83|13218.15|13098.15|13211.08|13091.08|10
1651840490000|2022-05-06 12:34:50|13218.61|13098.61|13218.97|13098.97|13219.93|13099.93|13217.96|13097.96|10
1651840500000|2022-05-06 12:35:00|13219.3|13099.3|13219.02|13099.02|13219.98|13099.98|13219.02|13099.02|10
1651840510000|2022-05-06 12:35:10|13218.6|13098.6|13216.89|13096.89|13218.7|13098.7|13216.89|13096.89|10
1651840520000|2022-05-06 12:35:20|13217.9|13097.9|13217.15|13097.15|13217.96|13097.96|13217.15|13097.15|10
1651840530000|2022-05-06 12:35:30|13216.5|13096.5|13217.05|13097.05|13217.6|13097.6|13216.11|13096.11|10
1651840540000|2022-05-06 12:35:40|13217.26|13097.26|13217.22|13097.22|13217.35|13097.35|13216.67|13096.67|10
1651840550000|2022-05-06 12:35:50|13217.7|13097.7|13221.18|13101.18|13221.18|13101.18|13217.5|13097.5|10
1651840560000|2022-05-06 12:36:00|13221.83|13101.83|13225.1|13105.1|13225.38|13105.38|13221.77|13101.77|9
1651840570000|2022-05-06 12:36:10|13225.92|13105.92|13233.71|13113.71|13233.71|13113.71|13225.92|13105.92|10
1651840580000|2022-05-06 12:36:20|13234.87|13114.87|13240.55|13120.55|13240.55|13120.55|13233.64|13113.64|10
1651840590000|2022-05-06 12:36:30|13239.44|13119.44|13248.42|13128.42|13248.42|13128.42|13239.44|13119.44|10
1651840600000|2022-05-06 12:36:40|13248.68|13128.68|13255.8|13135.8|13255.8|13135.8|13248.68|13128.68|10
1651840610000|2022-05-06 12:36:50|13255.9|13135.9|13257.23|13137.23|13259.05|13139.05|13255.9|13135.9|10
1651840620000|2022-05-06 12:37:00|13256.77|13136.77|13258.69|13138.69|13258.69|13138.69|13256.77|13136.77|10
1651840630000|2022-05-06 12:37:10|13259.34|13139.34|13258.37|13138.37|13261.1|13141.1|13258.37|13138.37|9
1651840640000|2022-05-06 12:37:20|13258.64|13138.64|13257.51|13137.51|13258.64|13138.64|13256.85|13136.85|10
1651840650000|2022-05-06 12:37:30|13255.36|13135.36|13248.36|13128.36|13255.36|13135.36|13248.36|13128.36|10
1651840660000|2022-05-06 12:37:40|13248.13|13128.13|13246.78|13126.78|13248.13|13128.13|13246.17|13126.17|9
1651840670000|2022-05-06 12:37:50|13246.9|13126.9|13250.97|13130.97|13250.97|13130.97|13246.9|13126.9|10
1651840680000|2022-05-06 12:38:00|13250.88|13130.88|13253.06|13133.06|13253.11|13133.11|13250.88|13130.88|10
1651840690000|2022-05-06 12:38:10|13253.4|13133.4|13255.21|13135.21|13255.48|13135.48|13253.4|13133.4|10
1651840700000|2022-05-06 12:38:20|13254.79|13134.79|13252.98|13132.98|13254.79|13134.79|13252.98|13132.98|10
1651840710000|2022-05-06 12:38:30|13254.06|13134.06|13254.83|13134.83|13254.83|13134.83|13254.06|13134.06|9
1651840720000|2022-05-06 12:38:40|13254.31|13134.31|13253.53|13133.53|13254.31|13134.31|13253.48|13133.48|10
1651840730000|2022-05-06 12:38:50|13253.23|13133.23|13254.64|13134.64|13255.02|13135.02|13253.23|13133.23|10
1651840740000|2022-05-06 12:39:00|13254.38|13134.38|13254.42|13134.42|13254.91|13134.91|13254.06|13134.06|10
1651840750000|2022-05-06 12:39:10|13254.23|13134.23|13253.28|13133.28|13254.23|13134.23|13252.98|13132.98|9
1651840760000|2022-05-06 12:39:20|13253.22|13133.22|13252.15|13132.15|13253.52|13133.52|13252.15|13132.15|10
1651840770000|2022-05-06 12:39:30|13251.84|13131.84|13251.92|13131.92|13252.79|13132.79|13251.64|13131.64|8
1651840780000|2022-05-06 12:39:40|13252.19|13132.19|13248.51|13128.51|13254.3|13134.3|13248.51|13128.51|10
1651840790000|2022-05-06 12:39:50|13247.91|13127.91|13239.68|13119.68|13247.91|13127.91|13239.68|13119.68|10
1651840800000|2022-05-06 12:40:00|13239.26|13119.26|13233|13113|13239.26|13119.26|13233|13113|10
1651840810000|2022-05-06 12:40:10|13232.44|13112.44|13228.42|13108.42|13232.44|13112.44|13228.42|13108.42|10
1651840820000|2022-05-06 12:40:20|13228.02|13108.02|13223.32|13103.32|13228.22|13108.22|13223.32|13103.32|10
1651840830000|2022-05-06 12:40:30|13222.33|13102.33|13216.31|13096.31|13222.33|13102.33|13216.31|13096.31|10
1651840840000|2022-05-06 12:40:40|13215.92|13095.92|13210.31|13090.31|13216.3|13096.3|13210.31|13090.31|10
1651840850000|2022-05-06 12:40:50|13209.96|13089.96|13210.1|13090.1|13210.1|13090.1|13207.76|13087.76|10
1651840860000|2022-05-06 12:41:00|13208.07|13088.07|13202.21|13082.21|13208.07|13088.07|13202.21|13082.21|10
1651840870000|2022-05-06 12:41:10|13201.2|13081.2|13194.86|13074.86|13201.23|13081.23|13194.86|13074.86|10
1651840880000|2022-05-06 12:41:20|13194.33|13074.33|13191|13071|13194.33|13074.33|13189.82|13069.82|10
1651840890000|2022-05-06 12:41:30|13189.76|13069.76|13186.06|13066.06|13191.94|13071.94|13186.06|13066.06|10
1651840900000|2022-05-06 12:41:40|13186.34|13066.34|13188.49|13068.49|13188.52|13068.52|13186.34|13066.34|10
1651840910000|2022-05-06 12:41:50|13188.79|13068.79|13190.94|13070.94|13191.64|13071.64|13188.11|13068.11|10
1651840920000|2022-05-06 12:42:00|13191.49|13071.49|13189.54|13069.54|13191.49|13071.49|13188.73|13068.73|10
1651840930000|2022-05-06 12:42:10|13188.78|13068.78|13185.91|13065.91|13189.07|13069.07|13184.89|13064.89|10
1651840940000|2022-05-06 12:42:20|13186.23|13066.23|13183.57|13063.57|13187.06|13067.06|13183.57|13063.57|10
1651840950000|2022-05-06 12:42:30|13182.68|13062.68|13187.96|13067.96|13187.96|13067.96|13182.68|13062.68|10
1651840960000|2022-05-06 12:42:40|13188.67|13068.67|13191.01|13071.01|13191.12|13071.12|13188.67|13068.67|10
1651840970000|2022-05-06 12:42:50|13191.3|13071.3|13192.56|13072.56|13192.56|13072.56|13190.48|13070.48|10
1651840980000|2022-05-06 12:43:00|13192.38|13072.38|13195.81|13075.81|13195.81|13075.81|13191.76|13071.76|10
1651840990000|2022-05-06 12:43:10|13196.24|13076.24|13198.54|13078.54|13200.94|13080.94|13196.24|13076.24|10
1651841000000|2022-05-06 12:43:20|13198.34|13078.34|13194.59|13074.59|13198.34|13078.34|13194.59|13074.59|10
1651841010000|2022-05-06 12:43:30|13193.78|13073.78|13192.14|13072.14|13193.92|13073.92|13192.14|13072.14|9
1651841020000|2022-05-06 12:43:40|13192.13|13072.13|13189.85|13069.85|13192.13|13072.13|13189.85|13069.85|10
1651841030000|2022-05-06 12:43:50|13189.98|13069.98|13189.73|13069.73|13190.76|13070.76|13189.43|13069.43|10
1651841040000|2022-05-06 12:44:00|13190.05|13070.05|13189.71|13069.71|13190.21|13070.21|13189.62|13069.62|10
1651841050000|2022-05-06 12:44:10|13189.72|13069.72|13186.52|13066.52|13189.82|13069.82|13186.52|13066.52|10
1651841060000|2022-05-06 12:44:20|13185.44|13065.44|13186.48|13066.48|13186.96|13066.96|13185.25|13065.25|10
1651841070000|2022-05-06 12:44:30|13186.1|13066.1|13185.16|13065.16|13186.1|13066.1|13185.16|13065.16|10
1651841080000|2022-05-06 12:44:40|13184.04|13064.04|13180.9|13060.9|13184.04|13064.04|13180.87|13060.87|10
1651841090000|2022-05-06 12:44:50|13181.41|13061.41|13179.27|13059.27|13181.41|13061.41|13178.51|13058.51|10
1651841100000|2022-05-06 12:45:00|13179.34|13059.34|13179.98|13059.98|13180.74|13060.74|13179.11|13059.11|10
1651841110000|2022-05-06 12:45:10|13179.49|13059.49|13179.58|13059.58|13179.94|13059.94|13179.17|13059.17|10
1651841120000|2022-05-06 12:45:20|13179.57|13059.57|13179.15|13059.15|13180.25|13060.25|13179.15|13059.15|10
1651841130000|2022-05-06 12:45:30|13178.95|13058.95|13180|13060|13180|13060|13178.82|13058.82|10
1651841140000|2022-05-06 12:45:40|13180.16|13060.16|13180.15|13060.15|13180.25|13060.25|13179.73|13059.73|10
1651841150000|2022-05-06 12:45:50|13180.04|13060.04|13179.66|13059.66|13180.35|13060.35|13179.46|13059.46|10
1651841160000|2022-05-06 12:46:00|13179.79|13059.79|13179.54|13059.54|13179.9|13059.9|13179.09|13059.09|10
1651841170000|2022-05-06 12:46:10|13179.55|13059.55|13168.4|13048.4|13179.7|13059.7|13168.4|13048.4|10
1651841180000|2022-05-06 12:46:20|13166.17|13046.17|13149.79|13029.79|13166.17|13046.17|13149.79|13029.79|10
1651841190000|2022-05-06 12:46:30|13149.23|13029.23|13149.67|13029.67|13149.73|13029.73|13148.98|13028.98|10
1651841200000|2022-05-06 12:46:40|13150.38|13030.38|13151.24|13031.24|13151.39|13031.39|13149.85|13029.85|10
1651841210000|2022-05-06 12:46:50|13151.27|13031.27|13148.63|13028.63|13151.27|13031.27|13145.31|13025.31|10
1651841220000|2022-05-06 12:47:00|13148.39|13028.39|13133.49|13013.49|13148.39|13028.39|13133.49|13013.49|10
1651841230000|2022-05-06 12:47:10|13132.86|13012.86|13133.56|13013.56|13133.56|13013.56|13131.5|13011.5|10
1651841240000|2022-05-06 12:47:20|13133.69|13013.69|13135.13|13015.13|13135.24|13015.24|13133.69|13013.69|10
1651841250000|2022-05-06 12:47:30|13134.99|13014.99|13135.73|13015.73|13136.09|13016.09|13134.99|13014.99|10
1651841260000|2022-05-06 12:47:40|13135.97|13015.97|13135.85|13015.85|13136.06|13016.06|13135.69|13015.69|10
1651841270000|2022-05-06 12:47:50|13136.44|13016.44|13132.27|13012.27|13136.66|13016.66|13132.27|13012.27|10
1651841280000|2022-05-06 12:48:00|13132|13012|13129.48|13009.48|13132|13012|13129.01|13009.01|10
1651841290000|2022-05-06 12:48:10|13129.21|13009.21|13134.41|13014.41|13134.41|13014.41|13128.64|13008.64|10
1651841300000|2022-05-06 12:48:20|13134.81|13014.81|13136.58|13016.58|13137.59|13017.59|13134.81|13014.81|10
1651841310000|2022-05-06 12:48:30|13137.22|13017.22|13136.29|13016.29|13137.29|13017.29|13135.88|13015.88|10
1651841320000|2022-05-06 12:48:40|13136.59|13016.59|13136.97|13016.97|13136.97|13016.97|13136.08|13016.08|10
1651841330000|2022-05-06 12:48:50|13137.79|13017.79|13135.66|13015.66|13137.79|13017.79|13135.17|13015.17|10
1651841340000|2022-05-06 12:49:00|13135.53|13015.53|13134.41|13014.41|13135.53|13015.53|13134.16|13014.16|10
1651841350000|2022-05-06 12:49:10|13133.92|13013.92|13134.01|13014.01|13134.86|13014.86|13133.75|13013.75|10
1651841360000|2022-05-06 12:49:20|13131.95|13011.95|13130.24|13010.24|13132.9|13012.9|13130.24|13010.24|10
1651841370000|2022-05-06 12:49:30|13129.96|13009.96|13122.98|13002.98|13129.96|13009.96|13122.76|13002.76|9
1651841380000|2022-05-06 12:49:40|13121.53|13001.53|13109.92|12989.92|13121.53|13001.53|13109.92|12989.92|10
1651841390000|2022-05-06 12:49:50|13109.68|12989.68|13106.42|12986.42|13109.68|12989.68|13106.42|12986.42|9
1651841400000|2022-05-06 12:50:00|13107.06|12987.06|13104.82|12984.82|13107.48|12987.48|13104.82|12984.82|10
1651841410000|2022-05-06 12:50:10|13104.19|12984.19|13105.75|12985.75|13105.75|12985.75|13103.92|12983.92|10
1651841420000|2022-05-06 12:50:20|13106.35|12986.35|13108.9|12988.9|13109.06|12989.06|13106.35|12986.35|9
1651841430000|2022-05-06 12:50:30|13109.42|12989.42|13112.71|12992.71|13112.71|12992.71|13109.42|12989.42|10
1651841440000|2022-05-06 12:50:40|13112.52|12992.52|13112.29|12992.29|13112.71|12992.71|13110.99|12990.99|10
1651841450000|2022-05-06 12:50:50|13112.89|12992.89|13113.4|12993.4|13114.8|12994.8|13112.89|12992.89|10
1651841460000|2022-05-06 12:51:00|13112.88|12992.88|13114.04|12994.04|13114.58|12994.58|13112.88|12992.88|10
1651841470000|2022-05-06 12:51:10|13113.77|12993.77|13112.44|12992.44|13113.77|12993.77|13109.38|12989.38|10
1651841480000|2022-05-06 12:51:20|13112.96|12992.96|13120.15|13000.15|13120.15|13000.15|13112.96|12992.96|10
1651841490000|2022-05-06 12:51:30|13120.26|13000.26|13123.65|13003.65|13123.65|13003.65|13120.26|13000.26|10
1651841500000|2022-05-06 12:51:40|13123.47|13003.47|13125.78|13005.78|13126.48|13006.48|13123.16|13003.16|10
1651841510000|2022-05-06 12:51:50|13125.68|13005.68|13124.62|13004.62|13126.68|13006.68|13124.62|13004.62|10
1651841520000|2022-05-06 12:52:00|13124.46|13004.46|13126.88|13006.88|13127.14|13007.14|13124.46|13004.46|10
1651841530000|2022-05-06 12:52:10|13126.92|13006.92|13121.75|13001.75|13126.92|13006.92|13121.75|13001.75|10
1651841540000|2022-05-06 12:52:20|13121.56|13001.56|13120.59|13000.59|13121.56|13001.56|13119.77|12999.77|10
1651841550000|2022-05-06 12:52:30|13119.45|12999.45|13119.59|12999.59|13119.98|12999.98|13119.01|12999.01|10
1651841560000|2022-05-06 12:52:40|13119.26|12999.26|13119.58|12999.58|13120.09|13000.09|13119.17|12999.17|9
1651841570000|2022-05-06 12:52:50|13119.51|12999.51|13118.28|12998.28|13119.51|12999.51|13117.43|12997.43|10
1651841580000|2022-05-06 12:53:00|13117.64|12997.64|13116.76|12996.76|13117.99|12997.99|13116.76|12996.76|9
1651841590000|2022-05-06 12:53:10|13117.6|12997.6|13117.63|12997.63|13117.64|12997.64|13116.86|12996.86|10
1651841600000|2022-05-06 12:53:20|13117.17|12997.17|13117.77|12997.77|13118.58|12998.58|13117.17|12997.17|10
1651841610000|2022-05-06 12:53:30|13118.92|12998.92|13118.32|12998.32|13118.98|12998.98|13117.3|12997.3|9
1651841620000|2022-05-06 12:53:40|13117.56|12997.56|13111.75|12991.75|13119.54|12999.54|13111.75|12991.75|10
1651841630000|2022-05-06 12:53:50|13108.98|12988.98|13094.66|12974.66|13108.98|12988.98|13094.66|12974.66|10
1651841640000|2022-05-06 12:54:00|13093.13|12973.13|13088.76|12968.76|13093.13|12973.13|13088.76|12968.76|10
1651841650000|2022-05-06 12:54:10|13088.31|12968.31|13089.18|12969.18|13090.23|12970.23|13088.02|12968.02|10
1651841660000|2022-05-06 12:54:20|13089.3|12969.3|13086.35|12966.35|13089.37|12969.37|13086.35|12966.35|10
1651841670000|2022-05-06 12:54:30|13085.8|12965.8|13085.01|12965.01|13086.17|12966.17|13084.7|12964.7|9
1651841680000|2022-05-06 12:54:40|13085.15|12965.15|13087.11|12967.11|13087.11|12967.11|13084.62|12964.62|10
1651841690000|2022-05-06 12:54:50|13087.04|12967.04|13091.04|12971.04|13091.09|12971.09|13087.04|12967.04|10
1651841700000|2022-05-06 12:55:00|13090.79|12970.79|13096.2|12976.2|13096.2|12976.2|13090.79|12970.79|10
1651841710000|2022-05-06 12:55:10|13095.94|12975.94|13096.78|12976.78|13097.81|12977.81|13095.94|12975.94|10
1651841720000|2022-05-06 12:55:20|13096.87|12976.87|13099.25|12979.25|13099.67|12979.67|13096.87|12976.87|10
1651841730000|2022-05-06 12:55:30|13099.43|12979.43|13097.04|12977.04|13099.43|12979.43|13097.04|12977.04|10
1651841740000|2022-05-06 12:55:40|13096|12976|13095.12|12975.12|13096|12976|13094.67|12974.67|10
1651841750000|2022-05-06 12:55:50|13095|12975|13092.38|12972.38|13095.74|12975.74|13092.38|12972.38|10
1651841760000|2022-05-06 12:56:00|13091.44|12971.44|13087.1|12967.1|13091.78|12971.78|13087.1|12967.1|10
1651841770000|2022-05-06 12:56:10|13086.48|12966.48|13086.6|12966.6|13087.28|12967.28|13086.06|12966.06|10
1651841780000|2022-05-06 12:56:20|13087.66|12967.66|13087.39|12967.39|13087.83|12967.83|13087.29|12967.29|10
1651841790000|2022-05-06 12:56:30|13087.5|12967.5|13088.8|12968.8|13088.8|12968.8|13086.85|12966.85|10
1651841800000|2022-05-06 12:56:40|13088.59|12968.59|13087.85|12967.85|13089.16|12969.16|13087.85|12967.85|10
1651841810000|2022-05-06 12:56:50|13088.52|12968.52|13090.03|12970.03|13090.03|12970.03|13087.84|12967.84|10
1651841820000|2022-05-06 12:57:00|13088.76|12968.76|13090.6|12970.6|13090.72|12970.72|13088.76|12968.76|10
1651841830000|2022-05-06 12:57:10|13091.11|12971.11|13092.81|12972.81|13092.81|12972.81|13090.47|12970.47|10
1651841840000|2022-05-06 12:57:20|13093.56|12973.56|13092.26|12972.26|13094.66|12974.66|13091.98|12971.98|10
1651841850000|2022-05-06 12:57:30|13093.31|12973.31|13093.85|12973.85|13093.95|12973.95|13092.36|12972.36|10
1651841860000|2022-05-06 12:57:40|13093.96|12973.96|13095.3|12975.3|13095.51|12975.51|13093.96|12973.96|10
1651841870000|2022-05-06 12:57:50|13094.47|12974.47|13096.37|12976.37|13096.7|12976.7|13094.47|12974.47|10
1651841880000|2022-05-06 12:58:00|13097.04|12977.04|13097.36|12977.36|13097.36|12977.36|13096.44|12976.44|10
1651841890000|2022-05-06 12:58:10|13098.51|12978.51|13099.71|12979.71|13099.71|12979.71|13097.49|12977.49|10
1651841900000|2022-05-06 12:58:20|13099.66|12979.66|13100.13|12980.13|13100.99|12980.99|13099.43|12979.43|10
1651841910000|2022-05-06 12:58:30|13100.75|12980.75|13106.71|12986.71|13106.71|12986.71|13100.75|12980.75|10
1651841920000|2022-05-06 12:58:40|13107.79|12987.79|13110.19|12990.19|13110.35|12990.35|13106.11|12986.11|10
1651841930000|2022-05-06 12:58:50|13110.25|12990.25|13112.86|12992.86|13115.42|12995.42|13110.25|12990.25|10
1651841940000|2022-05-06 12:59:00|13114.09|12994.09|13114.91|12994.91|13114.91|12994.91|13111.4|12991.4|10
1651841950000|2022-05-06 12:59:10|13114.62|12994.62|13116.01|12996.01|13116.01|12996.01|13114.62|12994.62|10
1651841960000|2022-05-06 12:59:20|13115.91|12995.91|13114.96|12994.96|13115.91|12995.91|13114.55|12994.55|10
1651841970000|2022-05-06 12:59:30|13113.98|12993.98|13112.96|12992.96|13115.07|12995.07|13112.96|12992.96|10
1651841980000|2022-05-06 12:59:40|13112.73|12992.73|13107.59|12987.59|13112.73|12992.73|13105.63|12985.63|10
1651841990000|2022-05-06 12:59:50|13105.6|12985.6|13104.25|12984.25|13106.4|12986.4|13103.7|12983.7|9
1651842000000|2022-05-06 13:00:00|13103.11|12983.11|13100.32|12980.32|13103.11|12983.11|13100.32|12980.32|10
1651842010000|2022-05-06 13:00:10|13100.21|12980.21|13101.01|12981.01|13101.01|12981.01|13098.67|12978.67|10
1651842020000|2022-05-06 13:00:20|13102.15|12982.15|13106.32|12986.32|13106.32|12986.32|13102.15|12982.15|10
1651842030000|2022-05-06 13:00:30|13106.73|12986.73|13112.27|12992.27|13113.23|12993.23|13106.73|12986.73|10
1651842040000|2022-05-06 13:00:40|13112.47|12992.47|13114.87|12994.87|13114.87|12994.87|13112.47|12992.47|9
1651842050000|2022-05-06 13:00:50|13115.15|12995.15|13115.38|12995.38|13115.38|12995.38|13114.75|12994.75|10
1651842060000|2022-05-06 13:01:00|13114.59|12994.59|13110.99|12990.99|13114.59|12994.59|13110.99|12990.99|10
1651842070000|2022-05-06 13:01:10|13110.61|12990.61|13108.46|12988.46|13110.61|12990.61|13108.46|12988.46|10
1651842080000|2022-05-06 13:01:20|13108.29|12988.29|13106.08|12986.08|13108.29|12988.29|13106.08|12986.08|10
1651842090000|2022-05-06 13:01:30|13106.48|12986.48|13104.82|12984.82|13106.48|12986.48|13104.75|12984.75|10
1651842100000|2022-05-06 13:01:40|13105.47|12985.47|13103.52|12983.52|13105.47|12985.47|13103.52|12983.52|8
1651842110000|2022-05-06 13:01:50|13103.53|12983.53|13104.5|12984.5|13104.5|12984.5|13103.45|12983.45|10
1651842120000|2022-05-06 13:02:00|13104.44|12984.44|13102.76|12982.76|13104.57|12984.57|13102.71|12982.71|10
1651842130000|2022-05-06 13:02:10|13101.63|12981.63|13101.69|12981.69|13102.57|12982.57|13101.33|12981.33|10
1651842140000|2022-05-06 13:02:20|13101.94|12981.94|13102.48|12982.48|13102.69|12982.69|13101.42|12981.42|10
1651842150000|2022-05-06 13:02:30|13102.78|12982.78|13100.84|12980.84|13102.78|12982.78|13100.42|12980.42|8
1651842160000|2022-05-06 13:02:40|13099.7|12979.7|13094.79|12974.79|13099.7|12979.7|13094.79|12974.79|10
1651842170000|2022-05-06 13:02:50|13093.29|12973.29|13088.01|12968.01|13093.29|12973.29|13088.01|12968.01|10
1651842180000|2022-05-06 13:03:00|13087.99|12967.99|13085.49|12965.49|13087.99|12967.99|13085.49|12965.49|10
1651842190000|2022-05-06 13:03:10|13085.25|12965.25|13083.62|12963.62|13085.25|12965.25|13083.38|12963.38|10
1651842200000|2022-05-06 13:03:20|13084.37|12964.37|13088.93|12968.93|13088.93|12968.93|13083.92|12963.92|10
1651842210000|2022-05-06 13:03:30|13087.85|12967.85|13088.97|12968.97|13089.1|12969.1|13087.42|12967.42|10
1651842220000|2022-05-06 13:03:40|13088.84|12968.84|13089|12969|13090.22|12970.22|13088.16|12968.16|10
1651842230000|2022-05-06 13:03:50|13088.64|12968.64|13087.46|12967.46|13088.64|12968.64|13087.16|12967.16|10
1651842240000|2022-05-06 13:04:00|13087.42|12967.42|13088.14|12968.14|13088.14|12968.14|13087.41|12967.41|9
1651842250000|2022-05-06 13:04:10|13088.72|12968.72|13086.06|12966.06|13088.72|12968.72|13086.06|12966.06|10
1651842260000|2022-05-06 13:04:20|13085.79|12965.79|13084.63|12964.63|13086.01|12966.01|13084.32|12964.32|10
1651842270000|2022-05-06 13:04:30|13084.75|12964.75|13083.39|12963.39|13084.75|12964.75|13083.07|12963.07|10
1651842280000|2022-05-06 13:04:40|13083|12963|13079|12959|13083|12963|13079|12959|10
1651842290000|2022-05-06 13:04:50|13077.4|12957.4|13072.73|12952.73|13077.4|12957.4|13072.73|12952.73|10
1651842300000|2022-05-06 13:05:00|13071.95|12951.95|13066.49|12946.49|13071.95|12951.95|13065.14|12945.14|10
1651842310000|2022-05-06 13:05:10|13066.96|12946.96|13069.7|12949.7|13069.7|12949.7|13066.96|12946.96|10
1651842320000|2022-05-06 13:05:20|13070.18|12950.18|13068.9|12948.9|13070.53|12950.53|13068.9|12948.9|10
1651842330000|2022-05-06 13:05:30|13069.14|12949.14|13068.62|12948.62|13069.98|12949.98|13068.62|12948.62|10
1651842340000|2022-05-06 13:05:40|13068.27|12948.27|13071.16|12951.16|13071.16|12951.16|13066.8|12946.8|10
1651842350000|2022-05-06 13:05:50|13071.26|12951.26|13076.67|12956.67|13076.67|12956.67|13071.26|12951.26|10
1651842360000|2022-05-06 13:06:00|13076.71|12956.71|13080.5|12960.5|13080.83|12960.83|13076.71|12956.71|10
1651842370000|2022-05-06 13:06:10|13080.53|12960.53|13081.34|12961.34|13082.21|12962.21|13080.51|12960.51|10
1651842380000|2022-05-06 13:06:20|13080.67|12960.67|13079.92|12959.92|13080.91|12960.91|13079.77|12959.77|10
1651842390000|2022-05-06 13:06:30|13080.05|12960.05|13079.69|12959.69|13080.25|12960.25|13079.49|12959.49|10
1651842400000|2022-05-06 13:06:40|13079.82|12959.82|13078.51|12958.51|13079.82|12959.82|13078.51|12958.51|10
1651842410000|2022-05-06 13:06:50|13078.38|12958.38|13078.78|12958.78|13078.99|12958.99|13078.34|12958.34|10
1651842420000|2022-05-06 13:07:00|13078.76|12958.76|13083.56|12963.56|13083.56|12963.56|13078.76|12958.76|10
1651842430000|2022-05-06 13:07:10|13083.5|12963.5|13087.6|12967.6|13087.62|12967.62|13083.5|12963.5|10
1651842440000|2022-05-06 13:07:20|13087.31|12967.31|13085.31|12965.31|13087.41|12967.41|13085.31|12965.31|10
1651842450000|2022-05-06 13:07:30|13086.09|12966.09|13083.98|12963.98|13086.09|12966.09|13083.58|12963.58|10
1651842460000|2022-05-06 13:07:40|13083.73|12963.73|13083.9|12963.9|13084.07|12964.07|13083.61|12963.61|10
1651842470000|2022-05-06 13:07:50|13084.23|12964.23|13085.19|12965.19|13085.44|12965.44|13084.23|12964.23|9
1651842480000|2022-05-06 13:08:00|13085.21|12965.21|13084.82|12964.82|13085.46|12965.46|13084.7|12964.7|10
1651842490000|2022-05-06 13:08:10|13084.66|12964.66|13084.62|12964.62|13084.99|12964.99|13084.32|12964.32|10
1651842500000|2022-05-06 13:08:20|13084.69|12964.69|13083.37|12963.37|13084.69|12964.69|13083.37|12963.37|9
1651842510000|2022-05-06 13:08:30|13083.56|12963.56|13082.52|12962.52|13083.56|12963.56|13082.23|12962.23|10
1651842520000|2022-05-06 13:08:40|13082.69|12962.69|13081.99|12961.99|13082.77|12962.77|13081.98|12961.98|9
1651842530000|2022-05-06 13:08:50|13081.69|12961.69|13081.7|12961.7|13081.76|12961.76|13081.08|12961.08|10
1651842540000|2022-05-06 13:09:00|13081.84|12961.84|13081.63|12961.63|13081.84|12961.84|13081.37|12961.37|10
1651842550000|2022-05-06 13:09:10|13081.74|12961.74|13081.55|12961.55|13082.49|12962.49|13081.34|12961.34|10
1651842560000|2022-05-06 13:09:20|13081.75|12961.75|13080.82|12960.82|13081.75|12961.75|13080.82|12960.82|10
1651842570000|2022-05-06 13:09:30|13080.89|12960.89|13081|12961|13081|12961|13080.26|12960.26|10
1651842580000|2022-05-06 13:09:40|13081.01|12961.01|13081.08|12961.08|13081.61|12961.61|13080.97|12960.97|10
1651842590000|2022-05-06 13:09:50|13080.95|12960.95|13080.73|12960.73|13080.96|12960.96|13080.65|12960.65|10
1651842600000|2022-05-06 13:10:00|13080.69|12960.69|13082.47|12962.47|13082.47|12962.47|13080.39|12960.39|10
1651842610000|2022-05-06 13:10:10|13082.26|12962.26|13083.35|12963.35|13084.1|12964.1|13082.26|12962.26|10
1651842620000|2022-05-06 13:10:20|13085.01|12965.01|13084.59|12964.59|13085.01|12965.01|13083.43|12963.43|9
1651842630000|2022-05-06 13:10:30|13085.01|12965.01|13088.9|12968.9|13088.9|12968.9|13085.01|12965.01|10
1651842640000|2022-05-06 13:10:40|13089.02|12969.02|13091.18|12971.18|13091.58|12971.58|13089.02|12969.02|10
1651842650000|2022-05-06 13:10:50|13092.29|12972.29|13095.73|12975.73|13095.73|12975.73|13092.29|12972.29|10
1651842660000|2022-05-06 13:11:00|13095.77|12975.77|13099.18|12979.18|13099.62|12979.62|13095.77|12975.77|10
1651842670000|2022-05-06 13:11:10|13098.69|12978.69|13098.76|12978.76|13099.89|12979.89|13098.69|12978.69|10
1651842680000|2022-05-06 13:11:20|13098.23|12978.23|13097.41|12977.41|13098.95|12978.95|13097.41|12977.41|9
1651842690000|2022-05-06 13:11:30|13098.12|12978.12|13096.24|12976.24|13098.12|12978.12|13096.24|12976.24|10
1651842700000|2022-05-06 13:11:40|13095.76|12975.76|13093.96|12973.96|13095.76|12975.76|13093.68|12973.68|10
1651842710000|2022-05-06 13:11:50|13094.76|12974.76|13094.65|12974.65|13094.91|12974.91|13093.16|12973.16|10
1651842720000|2022-05-06 13:12:00|13094.76|12974.76|13096.05|12976.05|13096.14|12976.14|13094.08|12974.08|9
1651842730000|2022-05-06 13:12:10|13094.94|12974.94|13097.44|12977.44|13097.44|12977.44|13094.94|12974.94|10
1651842740000|2022-05-06 13:12:20|13096.62|12976.62|13102.58|12982.58|13102.58|12982.58|13096.62|12976.62|10
1651842750000|2022-05-06 13:12:30|13102.27|12982.27|13109.81|12989.81|13110.82|12990.82|13102.27|12982.27|10
1651842760000|2022-05-06 13:12:40|13111|12991|13114.41|12994.41|13114.6|12994.6|13111|12991|9
1651842770000|2022-05-06 13:12:50|13114.55|12994.55|13118.25|12998.25|13118.62|12998.62|13114.55|12994.55|10
1651842780000|2022-05-06 13:13:00|13117.94|12997.94|13121.82|13001.82|13121.82|13001.82|13117.94|12997.94|10
1651842790000|2022-05-06 13:13:10|13121.99|13001.99|13126.49|13006.49|13126.49|13006.49|13121.63|13001.63|10
1651842800000|2022-05-06 13:13:20|13126.91|13006.91|13132.05|13012.05|13132.15|13012.15|13126.91|13006.91|10
1651842810000|2022-05-06 13:13:30|13132.07|13012.07|13134.71|13014.71|13136.51|13016.51|13132.07|13012.07|10
1651842820000|2022-05-06 13:13:40|13134.86|13014.86|13134.61|13014.61|13135.04|13015.04|13133.99|13013.99|10
1651842830000|2022-05-06 13:13:50|13134.86|13014.86|13133.81|13013.81|13134.86|13014.86|13133.28|13013.28|10
1651842840000|2022-05-06 13:14:00|13133.77|13013.77|13130.03|13010.03|13133.77|13013.77|13130.03|13010.03|10
1651842850000|2022-05-06 13:14:10|13130.82|13010.82|13127.04|13007.04|13130.82|13010.82|13127.04|13007.04|10
1651842860000|2022-05-06 13:14:20|13127.07|13007.07|13127.08|13007.08|13127.08|13007.08|13125.89|13005.89|10
1651842870000|2022-05-06 13:14:30|13127.18|13007.18|13128.45|13008.45|13129.85|13009.85|13126.06|13006.06|9
1651842880000|2022-05-06 13:14:40|13129.99|13009.99|13129.93|13009.93|13130.91|13010.91|13129.13|13009.13|10
1651842890000|2022-05-06 13:14:50|13129.99|13009.99|13129.87|13009.87|13129.99|13009.99|13129.17|13009.17|10
1651842900000|2022-05-06 13:15:00|13128.17|13008.17|13125.92|13005.92|13129.8|13009.8|13125.74|13005.74|9
1651842910000|2022-05-06 13:15:10|13126.06|13006.06|13127.11|13007.11|13127.52|13007.52|13126.06|13006.06|10
1651842920000|2022-05-06 13:15:20|13127.04|13007.04|13121.95|13001.95|13127.04|13007.04|13121.95|13001.95|10
1651842930000|2022-05-06 13:15:30|13120.52|13000.52|13114.44|12994.44|13120.52|13000.52|13114.44|12994.44|10
1651842940000|2022-05-06 13:15:40|13115.05|12995.05|13112.33|12992.33|13115.05|12995.05|13112.33|12992.33|10
1651842950000|2022-05-06 13:15:50|13112.85|12992.85|13111.52|12991.52|13113.57|12993.57|13111.02|12991.02|10
1651842960000|2022-05-06 13:16:00|13111.69|12991.69|13112.6|12992.6|13113.44|12993.44|13111.53|12991.53|9
1651842970000|2022-05-06 13:16:10|13112.36|12992.36|13112.76|12992.76|13112.85|12992.85|13112.06|12992.06|10
1651842980000|2022-05-06 13:16:20|13113.43|12993.43|13114.75|12994.75|13114.77|12994.77|13113.42|12993.42|10
1651842990000|2022-05-06 13:16:30|13115.18|12995.18|13116.75|12996.75|13117.19|12997.19|13115.18|12995.18|10
1651843000000|2022-05-06 13:16:40|13117.31|12997.31|13119.87|12999.87|13119.87|12999.87|13117.31|12997.31|10
1651843010000|2022-05-06 13:16:50|13120.17|13000.17|13120.72|13000.72|13120.72|13000.72|13120.17|13000.17|9
1651843020000|2022-05-06 13:17:00|13120.44|13000.44|13120.05|13000.05|13120.58|13000.58|13119.66|12999.66|10
1651843030000|2022-05-06 13:17:10|13120.44|13000.44|13120.37|13000.37|13120.44|13000.44|13119.63|12999.63|10
1651843040000|2022-05-06 13:17:20|13120.32|13000.32|13119.25|12999.25|13120.32|13000.32|13119|12999|10
1651843050000|2022-05-06 13:17:30|13118.92|12998.92|13119.37|12999.37|13119.83|12999.83|13118.92|12998.92|10
1651843060000|2022-05-06 13:17:40|13119.22|12999.22|13120.71|13000.71|13120.71|13000.71|13119.22|12999.22|9
1651843070000|2022-05-06 13:17:50|13120.83|13000.83|13121.29|13001.29|13121.29|13001.29|13120.66|13000.66|9
1651843080000|2022-05-06 13:18:00|13121.16|13001.16|13120.16|13000.16|13121.86|13001.86|13120.16|13000.16|10
1651843090000|2022-05-06 13:18:10|13120.27|13000.27|13117.26|12997.26|13120.27|13000.27|13117.26|12997.26|10
1651843100000|2022-05-06 13:18:20|13116.81|12996.81|13113.78|12993.78|13116.83|12996.83|13113.78|12993.78|10
1651843110000|2022-05-06 13:18:30|13113.47|12993.47|13110.52|12990.52|13113.47|12993.47|13110.52|12990.52|10
1651843120000|2022-05-06 13:18:40|13110.35|12990.35|13110.89|12990.89|13110.94|12990.94|13110.1|12990.1|10
1651843130000|2022-05-06 13:18:50|13111|12991|13111.96|12991.96|13112.64|12992.64|13110.58|12990.58|10
1651843140000|2022-05-06 13:19:00|13112.47|12992.47|13113.31|12993.31|13113.67|12993.67|13112.47|12992.47|10
1651843150000|2022-05-06 13:19:10|13113.09|12993.09|13114.25|12994.25|13114.4|12994.4|13112.84|12992.84|10
1651843160000|2022-05-06 13:19:20|13114.42|12994.42|13113.26|12993.26|13114.67|12994.67|13113.26|12993.26|10
1651843170000|2022-05-06 13:19:30|13113.12|12993.12|13113.54|12993.54|13114.09|12994.09|13113.12|12993.12|10
1651843180000|2022-05-06 13:19:40|13113.56|12993.56|13116.66|12996.66|13116.66|12996.66|13113.4|12993.4|10
1651843190000|2022-05-06 13:19:50|13117.45|12997.45|13122.66|13002.66|13122.66|13002.66|13116.97|12996.97|10
1651843200000|2022-05-06 13:20:00|13122.9|13002.9|13131.72|13011.72|13131.72|13011.72|13122.9|13002.9|10
1651843210000|2022-05-06 13:20:10|13131.85|13011.85|13135.52|13015.52|13135.98|13015.98|13131.85|13011.85|10
1651843220000|2022-05-06 13:20:20|13135.33|13015.33|13130.04|13010.04|13135.33|13015.33|13130.04|13010.04|10
1651843230000|2022-05-06 13:20:30|13129.21|13009.21|13125.19|13005.19|13129.33|13009.33|13125.19|13005.19|9
1651843240000|2022-05-06 13:20:40|13124.46|13004.46|13122.89|13002.89|13124.46|13004.46|13122.89|13002.89|10
1651843250000|2022-05-06 13:20:50|13122.78|13002.78|13120.92|13000.92|13122.78|13002.78|13120.57|13000.57|9
1651843260000|2022-05-06 13:21:00|13120.93|13000.93|13120.84|13000.84|13121.38|13001.38|13120.84|13000.84|10
1651843270000|2022-05-06 13:21:10|13120.9|13000.9|13118.73|12998.73|13120.9|13000.9|13118.39|12998.39|10
1651843280000|2022-05-06 13:21:20|13119.23|12999.23|13120.54|13000.54|13120.54|13000.54|13118.92|12998.92|10
1651843290000|2022-05-06 13:21:30|13120.72|13000.72|13126.2|13006.2|13126.2|13006.2|13120.72|13000.72|10
1651843300000|2022-05-06 13:21:40|13127.28|13007.28|13129.96|13009.96|13129.96|13009.96|13127.28|13007.28|10
1651843310000|2022-05-06 13:21:50|13131.09|13011.09|13134.15|13014.15|13134.15|13014.15|13131.09|13011.09|10
1651843320000|2022-05-06 13:22:00|13133.84|13013.84|13136.96|13016.96|13136.96|13016.96|13133.84|13013.84|10
1651843330000|2022-05-06 13:22:10|13137.2|13017.2|13137.99|13017.99|13138.16|13018.16|13137.2|13017.2|10
1651843340000|2022-05-06 13:22:20|13138.08|13018.08|13138.15|13018.15|13138.15|13018.15|13137.6|13017.6|9
1651843350000|2022-05-06 13:22:30|13138.18|13018.18|13136.42|13016.42|13138.19|13018.19|13136.42|13016.42|10
1651843360000|2022-05-06 13:22:40|13135.8|13015.8|13134.38|13014.38|13135.8|13015.8|13134.19|13014.19|9
1651843370000|2022-05-06 13:22:50|13134.05|13014.05|13132.21|13012.21|13134.05|13014.05|13132.21|13012.21|10
1651843380000|2022-05-06 13:23:00|13132.19|13012.19|13130.97|13010.97|13132.19|13012.19|13130.97|13010.97|8
1651843390000|2022-05-06 13:23:10|13130.7|13010.7|13127.35|13007.35|13130.95|13010.95|13127.35|13007.35|9
1651843400000|2022-05-06 13:23:20|13126.88|13006.88|13125.22|13005.22|13126.88|13006.88|13125.22|13005.22|9
1651843410000|2022-05-06 13:23:30|13123.5|13003.5|13118.48|12998.48|13123.5|13003.5|13118.48|12998.48|10
1651843420000|2022-05-06 13:23:40|13118.2|12998.2|13117.31|12997.31|13118.2|12998.2|13116.73|12996.73|9
1651843430000|2022-05-06 13:23:50|13117.54|12997.54|13119.03|12999.03|13119.04|12999.04|13117.54|12997.54|10
1651843440000|2022-05-06 13:24:00|13118.99|12998.99|13121.63|13001.63|13121.63|13001.63|13118.99|12998.99|10
1651843450000|2022-05-06 13:24:10|13121.73|13001.73|13120.21|13000.21|13121.86|13001.86|13120.21|13000.21|9
1651843460000|2022-05-06 13:24:20|13119.91|12999.91|13119.46|12999.46|13119.91|12999.91|13119.2|12999.2|10
1651843470000|2022-05-06 13:24:30|13117.61|12997.61|13116.75|12996.75|13117.62|12997.62|13115.91|12995.91|10
1651843480000|2022-05-06 13:24:40|13116.23|12996.23|13117.02|12997.02|13117.3|12997.3|13116.23|12996.23|10
1651843490000|2022-05-06 13:24:50|13117.38|12997.38|13117.79|12997.79|13118.02|12998.02|13116.87|12996.87|10
1651843500000|2022-05-06 13:25:00|13117.12|12997.12|13117.56|12997.56|13117.58|12997.58|13116.65|12996.65|10
1651843510000|2022-05-06 13:25:10|13117.48|12997.48|13117.78|12997.78|13118.21|12998.21|13116.99|12996.99|9
1651843520000|2022-05-06 13:25:20|13117.8|12997.8|13115.53|12995.53|13117.8|12997.8|13115.53|12995.53|10
1651843530000|2022-05-06 13:25:30|13115.74|12995.74|13117.14|12997.14|13117.48|12997.48|13115.67|12995.67|10
1651843540000|2022-05-06 13:25:40|13117.88|12997.88|13117.16|12997.16|13118.48|12998.48|13117.15|12997.15|10
1651843550000|2022-05-06 13:25:50|13116.62|12996.62|13116.22|12996.22|13116.62|12996.62|13115.48|12995.48|10
1651843560000|2022-05-06 13:26:00|13116.63|12996.63|13115.63|12995.63|13116.76|12996.76|13115.63|12995.63|10
1651843570000|2022-05-06 13:26:10|13115.59|12995.59|13116.02|12996.02|13116.02|12996.02|13115.15|12995.15|10
1651843580000|2022-05-06 13:26:20|13116.23|12996.23|13115.53|12995.53|13116.31|12996.31|13115.53|12995.53|10
1651843590000|2022-05-06 13:26:30|13115.44|12995.44|13114.73|12994.73|13115.45|12995.45|13114.73|12994.73|9
1651843600000|2022-05-06 13:26:40|13115|12995|13115.93|12995.93|13115.93|12995.93|13114.67|12994.67|10
1651843610000|2022-05-06 13:26:50|13116.11|12996.11|13119.89|12999.89|13119.89|12999.89|13116.11|12996.11|10
1651843620000|2022-05-06 13:27:00|13121.48|13001.48|13125.52|13005.52|13125.52|13005.52|13120.86|13000.86|10
1651843630000|2022-05-06 13:27:10|13125.86|13005.86|13126.27|13006.27|13126.88|13006.88|13125.86|13005.86|10
1651843640000|2022-05-06 13:27:20|13126.1|13006.1|13127.27|13007.27|13127.27|13007.27|13125.5|13005.5|10
1651843650000|2022-05-06 13:27:30|13127.17|13007.17|13126.33|13006.33|13127.17|13007.17|13126.33|13006.33|10
1651843660000|2022-05-06 13:27:40|13126.08|13006.08|13126.78|13006.78|13127.01|13007.01|13126.08|13006.08|9
1651843670000|2022-05-06 13:27:50|13126.74|13006.74|13126.94|13006.94|13127.03|13007.03|13126.62|13006.62|10
1651843680000|2022-05-06 13:28:00|13126.79|13006.79|13126.65|13006.65|13126.91|13006.91|13126.46|13006.46|10
1651843690000|2022-05-06 13:28:10|13126.84|13006.84|13127.97|13007.97|13127.97|13007.97|13126.81|13006.81|10
1651843700000|2022-05-06 13:28:20|13127.87|13007.87|13130.07|13010.07|13130.07|13010.07|13127.87|13007.87|9
1651843710000|2022-05-06 13:28:30|13129.47|13009.47|13132.64|13012.64|13132.64|13012.64|13129.47|13009.47|10
1651843720000|2022-05-06 13:28:40|13132.91|13012.91|13135.09|13015.09|13135.3|13015.3|13132.91|13012.91|10
1651843730000|2022-05-06 13:28:50|13135.15|13015.15|13137.45|13017.45|13137.45|13017.45|13134.75|13014.75|10
1651843740000|2022-05-06 13:29:00|13137.13|13017.13|13139.74|13019.74|13139.74|13019.74|13137.03|13017.03|10
1651843750000|2022-05-06 13:29:10|13140.21|13020.21|13139.54|13019.54|13140.54|13020.54|13139.48|13019.48|10
1651843760000|2022-05-06 13:29:20|13139.68|13019.68|13140.95|13020.95|13140.95|13020.95|13139.36|13019.36|10
1651843770000|2022-05-06 13:29:30|13140.96|13020.96|13141.4|13021.4|13141.54|13021.54|13139.58|13019.58|10
1651843780000|2022-05-06 13:29:40|13141.29|13021.29|13142.68|13022.68|13142.72|13022.72|13141.29|13021.29|10
1651843790000|2022-05-06 13:29:50|13142.74|13022.74|13144.7|13024.7|13144.7|13024.7|13141.92|13021.92|9
1651843800000|2022-05-06 13:30:00|13144.75|13024.75|13147.12|13027.12|13147.59|13027.59|13144.75|13024.75|10
1651843810000|2022-05-06 13:30:10|13147|13027|13151.47|13031.47|13151.47|13031.47|13147|13027|10
1651843820000|2022-05-06 13:30:20|13147.98|13027.98|13146.12|13026.12|13147.98|13027.98|13145.9|13025.9|10
1651843830000|2022-05-06 13:30:30|13145.9|13025.9|13145.61|13025.61|13145.9|13025.9|13144.43|13024.43|10
1651843840000|2022-05-06 13:30:40|13145.31|13025.31|13147.9|13027.9|13148.34|13028.34|13145.31|13025.31|9
1651843850000|2022-05-06 13:30:50|13148.36|13028.36|13137.67|13017.67|13148.36|13028.36|13137.67|13017.67|10
1651843860000|2022-05-06 13:31:00|13136.67|13016.67|13113.21|12993.21|13136.67|13016.67|13113.21|12993.21|10
1651843870000|2022-05-06 13:31:10|13112.21|12992.21|13105.04|12985.04|13112.21|12992.21|13105.04|12985.04|10
1651843880000|2022-05-06 13:31:20|13105.91|12985.91|13110.84|12990.84|13110.84|12990.84|13105.91|12985.91|10
1651843890000|2022-05-06 13:31:30|13111.23|12991.23|13109.41|12989.41|13111.53|12991.53|13109.09|12989.09|10
1651843900000|2022-05-06 13:31:40|13108.98|12988.98|13111.73|12991.73|13111.73|12991.73|13108.49|12988.49|10
1651843910000|2022-05-06 13:31:50|13111.68|12991.68|13124.65|13004.65|13124.65|13004.65|13111.62|12991.62|10
1651843920000|2022-05-06 13:32:00|13125.02|13005.02|13130.91|13010.91|13130.91|13010.91|13125.02|13005.02|10
1651843930000|2022-05-06 13:32:10|13130.76|13010.76|13126.64|13006.64|13131.96|13011.96|13126.64|13006.64|10
1651843940000|2022-05-06 13:32:20|13125.84|13005.84|13118.11|12998.11|13126.06|13006.06|13118.11|12998.11|10
1651843950000|2022-05-06 13:32:30|13117.77|12997.77|13105.48|12985.48|13117.83|12997.83|13105.48|12985.48|10
1651843960000|2022-05-06 13:32:40|13104.04|12984.04|13097.42|12977.42|13104.04|12984.04|13097.42|12977.42|10
1651843970000|2022-05-06 13:32:50|13096.69|12976.69|13093.38|12973.38|13096.69|12976.69|13091.84|12971.84|9
1651843980000|2022-05-06 13:33:00|13090.02|12970.02|13070|12950|13090.02|12970.02|13070|12950|10
1651843990000|2022-05-06 13:33:10|13067.73|12947.73|13053.63|12933.63|13068.32|12948.32|13053.63|12933.63|10
1651844000000|2022-05-06 13:33:20|13052.76|12932.76|13043.75|12923.75|13052.94|12932.94|13043.75|12923.75|10
1651844010000|2022-05-06 13:33:30|13042.73|12922.73|13029.37|12909.37|13042.73|12922.73|13029.37|12909.37|10
1651844020000|2022-05-06 13:33:40|13023.77|12903.77|13019.44|12899.44|13023.77|12903.77|13019.44|12899.44|10
1651844030000|2022-05-06 13:33:50|13019.62|12899.62|13020.43|12900.43|13021.36|12901.36|13019.62|12899.62|10
1651844040000|2022-05-06 13:34:00|13019.12|12899.12|13015.59|12895.59|13019.12|12899.12|13014.77|12894.77|9
1651844050000|2022-05-06 13:34:10|13014.44|12894.44|13017.91|12897.91|13017.91|12897.91|13010.62|12890.62|10
1651844060000|2022-05-06 13:34:20|13019.05|12899.05|13022.42|12902.42|13022.5|12902.5|13019.05|12899.05|10
1651844070000|2022-05-06 13:34:30|13023.12|12903.12|13023.24|12903.24|13025.17|12905.17|13023.12|12903.12|10
1651844080000|2022-05-06 13:34:40|13023.25|12903.25|13021.31|12901.31|13023.59|12903.59|13021.31|12901.31|10
1651844090000|2022-05-06 13:34:50|13019.4|12899.4|13016.6|12896.6|13021.81|12901.81|13016.6|12896.6|10
1651844100000|2022-05-06 13:35:00|13015.88|12895.88|13008.71|12888.71|13015.88|12895.88|13008.71|12888.71|10
1651844110000|2022-05-06 13:35:10|13007.77|12887.77|13001.29|12881.29|13007.77|12887.77|13001.29|12881.29|10
1651844120000|2022-05-06 13:35:20|13001.31|12881.31|12982.98|12862.98|13001.31|12881.31|12982.98|12862.98|10
1651844130000|2022-05-06 13:35:30|12981.63|12861.63|12957.12|12837.12|12981.63|12861.63|12957.12|12837.12|10
1651844140000|2022-05-06 13:35:40|12956.2|12836.2|12953.46|12833.46|12956.2|12836.2|12952.6|12832.6|9
1651844150000|2022-05-06 13:35:50|12953.91|12833.91|12952.49|12832.49|12954.91|12834.91|12952.46|12832.46|10
1651844160000|2022-05-06 13:36:00|12952.79|12832.79|12947.32|12827.32|12952.79|12832.79|12947.32|12827.32|10
1651844170000|2022-05-06 13:36:10|12945.51|12825.51|12927.19|12807.19|12945.51|12825.51|12927.19|12807.19|10
1651844180000|2022-05-06 13:36:20|12926.14|12806.14|12885.53|12765.53|12926.14|12806.14|12885.53|12765.53|10
1651844190000|2022-05-06 13:36:30|12881.65|12761.65|12865.66|12745.66|12883.74|12763.74|12864.34|12744.34|10
1651844200000|2022-05-06 13:36:40|12864.33|12744.33|12862.98|12742.98|12864.33|12744.33|12860.16|12740.16|10
1651844210000|2022-05-06 13:36:50|12863.18|12743.18|12870.3|12750.3|12871.97|12751.97|12862.15|12742.15|10
1651844220000|2022-05-06 13:37:00|12871.02|12751.02|12862.31|12742.31|12871.02|12751.02|12862.31|12742.31|10
1651844230000|2022-05-06 13:37:10|12861.79|12741.79|12853.64|12733.64|12862.26|12742.26|12853.64|12733.64|10
1651844240000|2022-05-06 13:37:20|12851.92|12731.92|12864.95|12744.95|12864.95|12744.95|12851.92|12731.92|10
1651844250000|2022-05-06 13:37:30|12864.4|12744.4|12894.15|12774.15|12894.15|12774.15|12864.4|12744.4|10
1651844260000|2022-05-06 13:37:40|12897.25|12777.25|12899.71|12779.71|12900.76|12780.76|12897.25|12777.25|10
1651844270000|2022-05-06 13:37:50|12899.88|12779.88|12899.89|12779.89|12899.89|12779.89|12898.55|12778.55|10
1651844280000|2022-05-06 13:38:00|12900.81|12780.81|12908.17|12788.17|12908.17|12788.17|12900.81|12780.81|10
1651844290000|2022-05-06 13:38:10|12907.62|12787.62|12905.85|12785.85|12909.14|12789.14|12905.85|12785.85|10
1651844300000|2022-05-06 13:38:20|12902.43|12782.43|12899.24|12779.24|12905.65|12785.65|12899.24|12779.24|10
1651844310000|2022-05-06 13:38:30|12898.62|12778.62|12892.8|12772.8|12898.77|12778.77|12892.8|12772.8|10
1651844320000|2022-05-06 13:38:40|12893.74|12773.74|12896|12776|12896.78|12776.78|12893.04|12773.04|10
1651844330000|2022-05-06 13:38:50|12896.21|12776.21|12901.68|12781.68|12902.83|12782.83|12896.21|12776.21|10
1651844340000|2022-05-06 13:39:00|12903.03|12783.03|12901.27|12781.27|12903.03|12783.03|12899.56|12779.56|10
1651844350000|2022-05-06 13:39:10|12899.41|12779.41|12892.83|12772.83|12899.41|12779.41|12892.83|12772.83|10
1651844360000|2022-05-06 13:39:20|12891.49|12771.49|12888.82|12768.82|12891.49|12771.49|12888.82|12768.82|10
1651844370000|2022-05-06 13:39:30|12888.83|12768.83|12882.41|12762.41|12889.25|12769.25|12882.41|12762.41|10
1651844380000|2022-05-06 13:39:40|12881.5|12761.5|12880.12|12760.12|12881.73|12761.73|12879.07|12759.07|10
1651844390000|2022-05-06 13:39:50|12880.99|12760.99|12881.2|12761.2|12881.37|12761.37|12878.88|12758.88|10
1651844400000|2022-05-06 13:40:00|12881.55|12761.55|12881.37|12761.37|12883.18|12763.18|12881.37|12761.37|10
1651844410000|2022-05-06 13:40:10|12885.02|12765.02|12890.47|12770.47|12890.47|12770.47|12880.75|12760.75|9
1651844420000|2022-05-06 13:40:20|12889.57|12769.57|12893.91|12773.91|12893.91|12773.91|12889.57|12769.57|10
1651844430000|2022-05-06 13:40:30|12894.36|12774.36|12898.05|12778.05|12898.05|12778.05|12894.29|12774.29|9
1651844440000|2022-05-06 13:40:40|12898.38|12778.38|12907.19|12787.19|12907.19|12787.19|12897.63|12777.63|10
1651844450000|2022-05-06 13:40:50|12907.22|12787.22|12914.6|12794.6|12914.61|12794.61|12907.22|12787.22|10
1651844460000|2022-05-06 13:41:00|12915.27|12795.27|12934.95|12814.95|12934.95|12814.95|12915.27|12795.27|10
1651844470000|2022-05-06 13:41:10|12938.29|12818.29|12956.02|12836.02|12956.02|12836.02|12933.64|12813.64|10
1651844480000|2022-05-06 13:41:20|12956.64|12836.64|12994.25|12874.25|12998.27|12878.27|12956.48|12836.48|10
1651844490000|2022-05-06 13:41:30|12994.4|12874.4|12985.56|12865.56|12994.4|12874.4|12985.56|12865.56|10
1651844500000|2022-05-06 13:41:40|12985.95|12865.95|12983.03|12863.03|12987.55|12867.55|12982.61|12862.61|10
1651844510000|2022-05-06 13:41:50|12981.3|12861.3|12992.94|12872.94|12992.94|12872.94|12980.68|12860.68|10
1651844520000|2022-05-06 13:42:00|12992.67|12872.67|13001.53|12881.53|13001.53|12881.53|12992.67|12872.67|10
1651844530000|2022-05-06 13:42:10|12999.38|12879.38|12995.82|12875.82|12999.7|12879.7|12993.71|12873.71|10
1651844540000|2022-05-06 13:42:20|12997|12877|13007.02|12887.02|13007.02|12887.02|12997|12877|10
1651844550000|2022-05-06 13:42:30|13006.89|12886.89|13014.23|12894.23|13014.23|12894.23|13006.89|12886.89|10
1651844560000|2022-05-06 13:42:40|13014.49|12894.49|13007.21|12887.21|13017.03|12897.03|13007.21|12887.21|10
1651844570000|2022-05-06 13:42:50|13006.45|12886.45|12998.82|12878.82|13007.5|12887.5|12997.27|12877.27|10
1651844580000|2022-05-06 13:43:00|12997.98|12877.98|12988.45|12868.45|12998.47|12878.47|12988.45|12868.45|10
1651844590000|2022-05-06 13:43:10|12987.01|12867.01|12968.85|12848.85|12987.01|12867.01|12968.85|12848.85|10
1651844600000|2022-05-06 13:43:20|12966.37|12846.37|12957.91|12837.91|12966.37|12846.37|12957.91|12837.91|10
1651844610000|2022-05-06 13:43:30|12958.23|12838.23|12952.59|12832.59|12958.23|12838.23|12952.53|12832.53|9
1651844620000|2022-05-06 13:43:40|12951.84|12831.84|12945.41|12825.41|12951.84|12831.84|12945.41|12825.41|10
1651844630000|2022-05-06 13:43:50|12945.55|12825.55|12944.69|12824.69|12945.55|12825.55|12942.83|12822.83|10
1651844640000|2022-05-06 13:44:00|12945.21|12825.21|12936.68|12816.68|12945.21|12825.21|12936.68|12816.68|10
1651844650000|2022-05-06 13:44:10|12936.42|12816.42|12923.93|12803.93|12936.72|12816.72|12923.93|12803.93|10
1651844660000|2022-05-06 13:44:20|12921.93|12801.93|12919.28|12799.28|12921.93|12801.93|12919.23|12799.23|10
1651844670000|2022-05-06 13:44:30|12918.34|12798.34|12918.16|12798.16|12918.34|12798.34|12916.64|12796.64|10
1651844680000|2022-05-06 13:44:40|12919.7|12799.7|12923.1|12803.1|12923.89|12803.89|12919.69|12799.69|10
1651844690000|2022-05-06 13:44:50|12924.52|12804.52|12924.11|12804.11|12925.05|12805.05|12924.11|12804.11|10
1651844700000|2022-05-06 13:45:00|12925.35|12805.35|12930.37|12810.37|12930.51|12810.51|12924.69|12804.69|10
1651844710000|2022-05-06 13:45:10|12930.12|12810.12|12939.13|12819.13|12939.53|12819.53|12930.12|12810.12|10
1651844720000|2022-05-06 13:45:20|12938.96|12818.96|12929.31|12809.31|12938.96|12818.96|12929.31|12809.31|10
1651844730000|2022-05-06 13:45:30|12922.17|12802.17|12919.73|12799.73|12926.11|12806.11|12916.41|12796.41|10
1651844740000|2022-05-06 13:45:40|12919.41|12799.41|12921.63|12801.63|12921.63|12801.63|12912.86|12792.86|10
1651844750000|2022-05-06 13:45:50|12920.7|12800.7|12930.95|12810.95|12930.95|12810.95|12920.7|12800.7|10
1651844760000|2022-05-06 13:46:00|12933.26|12813.26|12930.03|12810.03|12934.55|12814.55|12930.03|12810.03|10
1651844770000|2022-05-06 13:46:10|12929.81|12809.81|12925.56|12805.56|12930.77|12810.77|12925.52|12805.52|10
1651844780000|2022-05-06 13:46:20|12925.35|12805.35|12924.5|12804.5|12925.92|12805.92|12924.21|12804.21|10
1651844790000|2022-05-06 13:46:30|12924.32|12804.32|12923.91|12803.91|12924.9|12804.9|12923.57|12803.57|10
1651844800000|2022-05-06 13:46:40|12923.39|12803.39|12918.41|12798.41|12923.39|12803.39|12918.27|12798.27|10
1651844810000|2022-05-06 13:46:50|12918.48|12798.48|12909.04|12789.04|12919.49|12799.49|12909.04|12789.04|10
1651844820000|2022-05-06 13:47:00|12907.06|12787.06|12895.78|12775.78|12907.06|12787.06|12895.78|12775.78|10
1651844830000|2022-05-06 13:47:10|12895.37|12775.37|12885.05|12765.05|12895.37|12775.37|12885.05|12765.05|10
1651844840000|2022-05-06 13:47:20|12884.15|12764.15|12887.22|12767.22|12888.62|12768.62|12884.15|12764.15|10
1651844850000|2022-05-06 13:47:30|12886.93|12766.93|12891.69|12771.69|12891.73|12771.73|12886.93|12766.93|10
1651844860000|2022-05-06 13:47:40|12892.69|12772.69|12893.95|12773.95|12896.51|12776.51|12892.69|12772.69|10
1651844870000|2022-05-06 13:47:50|12894.1|12774.1|12880.68|12760.68|12894.1|12774.1|12880.68|12760.68|10
1651844880000|2022-05-06 13:48:00|12879.42|12759.42|12878.82|12758.82|12879.42|12759.42|12875.44|12755.44|10
1651844890000|2022-05-06 13:48:10|12878.48|12758.48|12886.58|12766.58|12886.64|12766.64|12876.21|12756.21|10
1651844900000|2022-05-06 13:48:20|12887.07|12767.07|12890.5|12770.5|12890.5|12770.5|12886.59|12766.59|10
1651844910000|2022-05-06 13:48:30|12890.88|12770.88|12897.79|12777.79|12897.97|12777.97|12890.88|12770.88|10
1651844920000|2022-05-06 13:48:40|12898.01|12778.01|12897.26|12777.26|12898.01|12778.01|12896.35|12776.35|10
1651844930000|2022-05-06 13:48:50|12897.11|12777.11|12898.75|12778.75|12900.7|12780.7|12897.11|12777.11|10
1651844940000|2022-05-06 13:49:00|12898.52|12778.52|12902.35|12782.35|12903.49|12783.49|12897.62|12777.62|10
1651844950000|2022-05-06 13:49:10|12900.96|12780.96|12918.79|12798.79|12918.79|12798.79|12900.96|12780.96|10
1651844960000|2022-05-06 13:49:20|12921.28|12801.28|12931.66|12811.66|12932.43|12812.43|12921.28|12801.28|10
1651844970000|2022-05-06 13:49:30|12931.93|12811.93|12929.95|12809.95|12932.72|12812.72|12929.95|12809.95|10
1651844980000|2022-05-06 13:49:40|12929.96|12809.96|12927.29|12807.29|12929.96|12809.96|12927.29|12807.29|10
1651844990000|2022-05-06 13:49:50|12928.84|12808.84|12937.5|12817.5|12937.5|12817.5|12928.84|12808.84|10
1651845000000|2022-05-06 13:50:00|12938.34|12818.34|12939.45|12819.45|12942.07|12822.07|12938.34|12818.34|10
1651845010000|2022-05-06 13:50:10|12942.67|12822.67|12954.86|12834.86|12954.86|12834.86|12941.92|12821.92|10
1651845020000|2022-05-06 13:50:20|12954.9|12834.9|12958.62|12838.62|12958.62|12838.62|12952.24|12832.24|10
1651845030000|2022-05-06 13:50:30|12958.7|12838.7|12960.16|12840.16|12960.16|12840.16|12957.71|12837.71|9
1651845040000|2022-05-06 13:50:40|12959.06|12839.06|12951.84|12831.84|12960.17|12840.17|12951.84|12831.84|10
1651845050000|2022-05-06 13:50:50|12951.86|12831.86|12948.07|12828.07|12951.86|12831.86|12947.89|12827.89|10
1651845060000|2022-05-06 13:51:00|12947.87|12827.87|12943.19|12823.19|12947.96|12827.96|12943.19|12823.19|10
1651845070000|2022-05-06 13:51:10|12942.72|12822.72|12938.18|12818.18|12942.91|12822.91|12938.18|12818.18|10
1651845080000|2022-05-06 13:51:20|12937.49|12817.49|12940.79|12820.79|12941.23|12821.23|12937.49|12817.49|10
1651845090000|2022-05-06 13:51:30|12941.28|12821.28|12937.08|12817.08|12941.81|12821.81|12937.08|12817.08|10
1651845100000|2022-05-06 13:51:40|12936.5|12816.5|12930.72|12810.72|12936.5|12816.5|12930.72|12810.72|10
1651845110000|2022-05-06 13:51:50|12930.6|12810.6|12931.49|12811.49|12931.49|12811.49|12930.13|12810.13|10
1651845120000|2022-05-06 13:52:00|12931.19|12811.19|12932.44|12812.44|12932.44|12812.44|12930.75|12810.75|10
1651845130000|2022-05-06 13:52:10|12931.3|12811.3|12928|12808|12931.38|12811.38|12928|12808|10
1651845140000|2022-05-06 13:52:20|12927.77|12807.77|12926.9|12806.9|12928.11|12808.11|12926.45|12806.45|10
1651845150000|2022-05-06 13:52:30|12926.12|12806.12|12926.56|12806.56|12928.16|12808.16|12925.33|12805.33|10
1651845160000|2022-05-06 13:52:40|12926.39|12806.39|12923.99|12803.99|12927.03|12807.03|12923.99|12803.99|10
1651845170000|2022-05-06 13:52:50|12923.67|12803.67|12921.74|12801.74|12923.67|12803.67|12921.25|12801.25|9
1651845180000|2022-05-06 13:53:00|12919.09|12799.09|12922.44|12802.44|12922.44|12802.44|12919.09|12799.09|10
1651845190000|2022-05-06 13:53:10|12922.63|12802.63|12921.31|12801.31|12923.9|12803.9|12921.31|12801.31|9
1651845200000|2022-05-06 13:53:20|12921.61|12801.61|12921.47|12801.47|12921.96|12801.96|12921.25|12801.25|10
1651845210000|2022-05-06 13:53:30|12921.64|12801.64|12920.24|12800.24|12921.83|12801.83|12920.21|12800.21|10
1651845220000|2022-05-06 13:53:40|12920.03|12800.03|12923.44|12803.44|12923.44|12803.44|12917.92|12797.92|10
1651845230000|2022-05-06 13:53:50|12923.76|12803.76|12927.23|12807.23|12928.88|12808.88|12922.52|12802.52|10
1651845240000|2022-05-06 13:54:00|12931.38|12811.38|12932.79|12812.79|12933.01|12813.01|12930.46|12810.46|10
1651845250000|2022-05-06 13:54:10|12932.72|12812.72|12931.57|12811.57|12932.94|12812.94|12930.95|12810.95|10
1651845260000|2022-05-06 13:54:20|12931.61|12811.61|12934.3|12814.3|12934.3|12814.3|12931.61|12811.61|10
1651845270000|2022-05-06 13:54:30|12934.68|12814.68|12933.71|12813.71|12935.8|12815.8|12932.64|12812.64|10
1651845280000|2022-05-06 13:54:40|12933.6|12813.6|12934.07|12814.07|12934.07|12814.07|12931.38|12811.38|10
1651845290000|2022-05-06 13:54:50|12934.24|12814.24|12937.39|12817.39|12937.39|12817.39|12934.05|12814.05|10
1651845300000|2022-05-06 13:55:00|12937.75|12817.75|12944.24|12824.24|12944.24|12824.24|12937.57|12817.57|10
1651845310000|2022-05-06 13:55:10|12944.69|12824.69|12951.48|12831.48|12951.48|12831.48|12944.69|12824.69|10
1651845320000|2022-05-06 13:55:20|12952.2|12832.2|12956.79|12836.79|12956.79|12836.79|12952.2|12832.2|10
1651845330000|2022-05-06 13:55:30|12956.81|12836.81|12947.86|12827.86|12957.13|12837.13|12947.86|12827.86|9
1651845340000|2022-05-06 13:55:40|12947.14|12827.14|12943.43|12823.43|12947.14|12827.14|12943.41|12823.41|10
1651845350000|2022-05-06 13:55:50|12943.78|12823.78|12943.34|12823.34|12943.93|12823.93|12942.45|12822.45|10
1651845360000|2022-05-06 13:56:00|12943.97|12823.97|12941.46|12821.46|12944.03|12824.03|12941.46|12821.46|7
1651845370000|2022-05-06 13:56:10|12941.82|12821.82|12942.18|12822.18|12942.45|12822.45|12940.97|12820.97|10
1651845380000|2022-05-06 13:56:20|12942.51|12822.51|12946.16|12826.16|12946.51|12826.51|12942.07|12822.07|10
1651845390000|2022-05-06 13:56:30|12946.51|12826.51|12953.62|12833.62|12953.62|12833.62|12946.51|12826.51|10
1651845400000|2022-05-06 13:56:40|12956.28|12836.28|12961.69|12841.69|12962.27|12842.27|12955.74|12835.74|10
1651845410000|2022-05-06 13:56:50|12962.94|12842.94|12957.77|12837.77|12962.94|12842.94|12957.77|12837.77|10
1651845420000|2022-05-06 13:57:00|12956.83|12836.83|12949.73|12829.73|12956.83|12836.83|12949.73|12829.73|9
1651845430000|2022-05-06 13:57:10|12949.57|12829.57|12945.71|12825.71|12949.57|12829.57|12945.71|12825.71|10
1651845440000|2022-05-06 13:57:20|12945.98|12825.98|12943.63|12823.63|12945.98|12825.98|12943.63|12823.63|10
1651845450000|2022-05-06 13:57:30|12945.13|12825.13|12949.72|12829.72|12949.72|12829.72|12945.13|12825.13|10
1651845460000|2022-05-06 13:57:40|12950.45|12830.45|12955.39|12835.39|12955.39|12835.39|12949.34|12829.34|10
1651845470000|2022-05-06 13:57:50|12956.85|12836.85|12959.47|12839.47|12959.79|12839.79|12956.85|12836.85|10
1651845480000|2022-05-06 13:58:00|12958.96|12838.96|12961.41|12841.41|12961.77|12841.77|12958.96|12838.96|10
1651845490000|2022-05-06 13:58:10|12961.35|12841.35|12960.13|12840.13|12962.08|12842.08|12960.13|12840.13|10
1651845500000|2022-05-06 13:58:20|12960.36|12840.36|12963.07|12843.07|12963.07|12843.07|12960.2|12840.2|10
1651845510000|2022-05-06 13:58:30|12963.48|12843.48|12967.01|12847.01|12967.1|12847.1|12963.48|12843.48|10
1651845520000|2022-05-06 13:58:40|12966.86|12846.86|12967.7|12847.7|12967.7|12847.7|12966.41|12846.41|10
1651845530000|2022-05-06 13:58:50|12967.24|12847.24|12969.71|12849.71|12969.71|12849.71|12967.24|12847.24|10
1651845540000|2022-05-06 13:59:00|12969.7|12849.7|12972.18|12852.18|12972.18|12852.18|12969.7|12849.7|10
1651845550000|2022-05-06 13:59:10|12972.29|12852.29|12974.21|12854.21|12974.81|12854.81|12971.08|12851.08|10
1651845560000|2022-05-06 13:59:20|12973.99|12853.99|12974.92|12854.92|12976|12856|12973.99|12853.99|10
1651845570000|2022-05-06 13:59:30|12975.41|12855.41|12978.59|12858.59|12978.59|12858.59|12975.41|12855.41|10
1651845580000|2022-05-06 13:59:40|12980.05|12860.05|12981.76|12861.76|12981.76|12861.76|12978.76|12858.76|10
1651845590000|2022-05-06 13:59:50|12982.13|12862.13|12985.68|12865.68|12985.68|12865.68|12982.13|12862.13|10
1651845600000|2022-05-06 14:00:00|12986.37|12866.37|12987.28|12867.28|12987.33|12867.33|12984.63|12864.63|10
1651845610000|2022-05-06 14:00:10|12986.73|12866.73|12989.66|12869.66|12989.66|12869.66|12986.17|12866.17|10
1651845620000|2022-05-06 14:00:20|12990.02|12870.02|12994.22|12874.22|12994.65|12874.65|12990.02|12870.02|10
1651845630000|2022-05-06 14:00:30|12994.69|12874.69|12995.16|12875.16|12996.32|12876.32|12994.27|12874.27|10
1651845640000|2022-05-06 14:00:40|12995.64|12875.64|12993.93|12873.93|12995.64|12875.64|12993.52|12873.52|10
1651845650000|2022-05-06 14:00:50|12994.7|12874.7|12996.76|12876.76|12996.76|12876.76|12994|12874|10
1651845660000|2022-05-06 14:01:00|12999.89|12879.89|13002.33|12882.33|13002.85|12882.85|12999.89|12879.89|10
1651845670000|2022-05-06 14:01:10|13001.8|12881.8|13008.24|12888.24|13009.44|12889.44|13001.8|12881.8|10
1651845680000|2022-05-06 14:01:20|13008.63|12888.63|13020.57|12900.57|13020.57|12900.57|13008.63|12888.63|10
1651845690000|2022-05-06 14:01:30|13018.98|12898.98|13037.16|12917.16|13038.47|12918.47|13018.98|12898.98|10
1651845700000|2022-05-06 14:01:40|13036.86|12916.86|13035.53|12915.53|13037.89|12917.89|13035.22|12915.22|10
1651845710000|2022-05-06 14:01:50|13035.98|12915.98|13033.97|12913.97|13037.43|12917.43|13033.97|12913.97|9
1651845720000|2022-05-06 14:02:00|13031.75|12911.75|13020.2|12900.2|13031.75|12911.75|13020.2|12900.2|10
1651845730000|2022-05-06 14:02:10|13020.58|12900.58|13012.13|12892.13|13020.84|12900.84|13012.13|12892.13|10
1651845740000|2022-05-06 14:02:20|13010.96|12890.96|13004.46|12884.46|13010.96|12890.96|13004.46|12884.46|10
1651845750000|2022-05-06 14:02:30|13003.43|12883.43|12993.48|12873.48|13003.43|12883.43|12993.46|12873.46|10
1651845760000|2022-05-06 14:02:40|12991.78|12871.78|12982.75|12862.75|12991.78|12871.78|12982.75|12862.75|10
1651845770000|2022-05-06 14:02:50|12979.03|12859.03|12970.19|12850.19|12979.03|12859.03|12970.19|12850.19|10
1651845780000|2022-05-06 14:03:00|12968.68|12848.68|12967.37|12847.37|12968.68|12848.68|12966.66|12846.66|9
1651845790000|2022-05-06 14:03:10|12967.59|12847.59|12970.27|12850.27|12970.27|12850.27|12967.46|12847.46|10
1651845800000|2022-05-06 14:03:20|12970.46|12850.46|12969.2|12849.2|12971.16|12851.16|12968.8|12848.8|10
1651845810000|2022-05-06 14:03:30|12968.76|12848.76|12988.65|12868.65|12988.65|12868.65|12968.76|12848.76|10
1651845820000|2022-05-06 14:03:40|12988.3|12868.3|12992.11|12872.11|12992.11|12872.11|12988.3|12868.3|10
1651845830000|2022-05-06 14:03:50|12992.42|12872.42|13000.35|12880.35|13000.61|12880.61|12992.42|12872.42|10
1651845840000|2022-05-06 14:04:00|13000.31|12880.31|12997.5|12877.5|13000.31|12880.31|12997.5|12877.5|10
1651845850000|2022-05-06 14:04:10|12997.32|12877.32|12998.2|12878.2|12998.2|12878.2|12995.65|12875.65|9
1651845860000|2022-05-06 14:04:20|12999.41|12879.41|13004.26|12884.26|13004.26|12884.26|12999.41|12879.41|10
1651845870000|2022-05-06 14:04:30|13004.02|12884.02|13002.08|12882.08|13004.62|12884.62|13002.05|12882.05|10
1651845880000|2022-05-06 14:04:40|13003.84|12883.84|13002.36|12882.36|13003.84|12883.84|13002.16|12882.16|10
1651845890000|2022-05-06 14:04:50|13002.38|12882.38|13003.42|12883.42|13004.23|12884.23|13002.32|12882.32|10
1651845900000|2022-05-06 14:05:00|13004.16|12884.16|13010.67|12890.67|13011.44|12891.44|13004.16|12884.16|10
1651845910000|2022-05-06 14:05:10|13011.17|12891.17|13027.15|12907.15|13027.15|12907.15|13011.17|12891.17|10
1651845920000|2022-05-06 14:05:20|13030.64|12910.64|13043.67|12923.67|13044.18|12924.18|13030.64|12910.64|10
1651845930000|2022-05-06 14:05:30|13044.62|12924.62|13046.4|12926.4|13046.4|12926.4|13044.47|12924.47|10
1651845940000|2022-05-06 14:05:40|13046.97|12926.97|13050.15|12930.15|13050.26|12930.26|13046.79|12926.79|10
1651845950000|2022-05-06 14:05:50|13049.5|12929.5|13052.5|12932.5|13053.3|12933.3|13049.5|12929.5|10
1651845960000|2022-05-06 14:06:00|13052.76|12932.76|13055.43|12935.43|13055.43|12935.43|13052.76|12932.76|10
1651845970000|2022-05-06 14:06:10|13055.41|12935.41|13054.2|12934.2|13055.89|12935.89|13053.89|12933.89|10
1651845980000|2022-05-06 14:06:20|13054.4|12934.4|13057.87|12937.87|13057.87|12937.87|13054.01|12934.01|10
1651845990000|2022-05-06 14:06:30|13057.31|12937.31|13044.2|12924.2|13057.31|12937.31|13044.19|12924.19|10
1651846000000|2022-05-06 14:06:40|13044.56|12924.56|13044.43|12924.43|13044.56|12924.56|13043.14|12923.14|10
1651846010000|2022-05-06 14:06:50|13044.34|12924.34|13046.59|12926.59|13046.59|12926.59|13044.1|12924.1|10
1651846020000|2022-05-06 14:07:00|13046.64|12926.64|13048.08|12928.08|13048.08|12928.08|13046.6|12926.6|10
1651846030000|2022-05-06 14:07:10|13048.7|12928.7|13050.76|12930.76|13050.76|12930.76|13047.74|12927.74|10
1651846040000|2022-05-06 14:07:20|13052.43|12932.43|13053.5|12933.5|13055.79|12935.79|13052.43|12932.43|10
1651846050000|2022-05-06 14:07:30|13052.68|12932.68|13078.2|12958.2|13078.2|12958.2|13052.68|12932.68|10
1651846060000|2022-05-06 14:07:40|13079.21|12959.21|13081.19|12961.19|13081.19|12961.19|13078.31|12958.31|9
1651846070000|2022-05-06 14:07:50|13080.72|12960.72|13078.14|12958.14|13080.85|12960.85|13078.14|12958.14|9
1651846080000|2022-05-06 14:08:00|13077.14|12957.14|13066.43|12946.43|13077.14|12957.14|13066.43|12946.43|10
1651846090000|2022-05-06 14:08:10|13065.77|12945.77|13058.67|12938.67|13065.77|12945.77|13058.67|12938.67|10
1651846100000|2022-05-06 14:08:20|13060.76|12940.76|13054.06|12934.06|13060.76|12940.76|13054.06|12934.06|10
1651846110000|2022-05-06 14:08:30|13053.3|12933.3|13046.48|12926.48|13053.3|12933.3|13046.48|12926.48|10
1651846120000|2022-05-06 14:08:40|13046.3|12926.3|13038.45|12918.45|13046.3|12926.3|13038.45|12918.45|10
1651846130000|2022-05-06 14:08:50|13036.56|12916.56|13029.31|12909.31|13036.56|12916.56|13029.31|12909.31|10
1651846140000|2022-05-06 14:09:00|13029.06|12909.06|13029.13|12909.13|13031.27|12911.27|13029.06|12909.06|10
1651846150000|2022-05-06 14:09:10|13030.22|12910.22|13031.04|12911.04|13031.05|12911.05|13029.36|12909.36|10
1651846160000|2022-05-06 14:09:20|13029.79|12909.79|13031.02|12911.02|13031.99|12911.99|13029.79|12909.79|10
1651846170000|2022-05-06 14:09:30|13031.29|12911.29|13027.41|12907.41|13031.33|12911.33|13027.41|12907.41|10
1651846180000|2022-05-06 14:09:40|13027.69|12907.69|13025.19|12905.19|13028.55|12908.55|13025.19|12905.19|10
1651846190000|2022-05-06 14:09:50|13024.41|12904.41|13023.71|12903.71|13024.89|12904.89|13023.41|12903.41|10
1651846200000|2022-05-06 14:10:00|13022.96|12902.96|13019.58|12899.58|13023.13|12903.13|13019.58|12899.58|10
1651846210000|2022-05-06 14:10:10|13018.67|12898.67|13016.76|12896.76|13020.85|12900.85|13016.76|12896.76|10
1651846220000|2022-05-06 14:10:20|13016.66|12896.66|13015.37|12895.37|13017.02|12897.02|13014.83|12894.83|10
1651846230000|2022-05-06 14:10:30|13014.69|12894.69|13006.84|12886.84|13014.69|12894.69|13006.84|12886.84|10
1651846240000|2022-05-06 14:10:40|13004.62|12884.62|12989.74|12869.74|13004.62|12884.62|12989.74|12869.74|10
1651846250000|2022-05-06 14:10:50|12986.14|12866.14|12984.49|12864.49|12986.43|12866.43|12984.19|12864.19|10
1651846260000|2022-05-06 14:11:00|12982.59|12862.59|12985.05|12865.05|12985.18|12865.18|12982.25|12862.25|10
1651846270000|2022-05-06 14:11:10|12985.36|12865.36|12992.58|12872.58|12992.58|12872.58|12985.36|12865.36|10
1651846280000|2022-05-06 14:11:20|12993.12|12873.12|12998.34|12878.34|12998.45|12878.45|12993.12|12873.12|10
1651846290000|2022-05-06 14:11:30|12999.14|12879.14|13010.99|12890.99|13010.99|12890.99|12999.14|12879.14|10
1651846300000|2022-05-06 14:11:40|13012.38|12892.38|13012.64|12892.64|13015.4|12895.4|13010.45|12890.45|10
1651846310000|2022-05-06 14:11:50|13012.89|12892.89|13019.4|12899.4|13019.4|12899.4|13012.89|12892.89|10
1651846320000|2022-05-06 14:12:00|13018.96|12898.96|13026.49|12906.49|13026.49|12906.49|13018.96|12898.96|10
1651846330000|2022-05-06 14:12:10|13026.65|12906.65|13027.48|12907.48|13028|12908|13026.45|12906.45|10
1651846340000|2022-05-06 14:12:20|13029.39|12909.39|13032.11|12912.11|13032.11|12912.11|13028.95|12908.95|10
1651846350000|2022-05-06 14:12:30|13032.24|12912.24|13028.71|12908.71|13032.24|12912.24|13027.63|12907.63|10
1651846360000|2022-05-06 14:12:40|13028.81|12908.81|13033.62|12913.62|13033.62|12913.62|13028.81|12908.81|10
1651846370000|2022-05-06 14:12:50|13033.77|12913.77|13037.47|12917.47|13037.47|12917.47|13033.52|12913.52|10
1651846380000|2022-05-06 14:13:00|13037.53|12917.53|13038.41|12918.41|13038.57|12918.57|13036.95|12916.95|10
1651846390000|2022-05-06 14:13:10|13038.28|12918.28|13039.59|12919.59|13040.2|12920.2|13037.98|12917.98|10
1651846400000|2022-05-06 14:13:20|13040.92|12920.92|13039.8|12919.8|13041.65|12921.65|13039.8|12919.8|10
1651846410000|2022-05-06 14:13:30|13041.63|12921.63|13040.34|12920.34|13042.03|12922.03|13040.34|12920.34|10
1651846420000|2022-05-06 14:13:40|13040.01|12920.01|13041.75|12921.75|13042.01|12922.01|13040.01|12920.01|10
1651846430000|2022-05-06 14:13:50|13042.29|12922.29|13058.47|12938.47|13058.47|12938.47|13041.87|12921.87|10
1651846440000|2022-05-06 14:14:00|13060.99|12940.99|13077.65|12957.65|13077.65|12957.65|13060.99|12940.99|10
1651846450000|2022-05-06 14:14:10|13078.11|12958.11|13076.94|12956.94|13078.44|12958.44|13076.33|12956.33|10
1651846460000|2022-05-06 14:14:20|13076.55|12956.55|13076.84|12956.84|13077.52|12957.52|13076.48|12956.48|10
1651846470000|2022-05-06 14:14:30|13075.84|12955.84|13069.6|12949.6|13075.84|12955.84|13069.6|12949.6|10
1651846480000|2022-05-06 14:14:40|13067.4|12947.4|13062.64|12942.64|13067.81|12947.81|13061.55|12941.55|10
1651846490000|2022-05-06 14:14:50|13062.22|12942.22|13058.46|12938.46|13062.22|12942.22|13058.46|12938.46|10
1651846500000|2022-05-06 14:15:00|13058.79|12938.79|13058.46|12938.46|13058.79|12938.79|13057.57|12937.57|10
1651846510000|2022-05-06 14:15:10|13059.46|12939.46|13061.27|12941.27|13061.27|12941.27|13059.31|12939.31|10
1651846520000|2022-05-06 14:15:20|13061.01|12941.01|13065.07|12945.07|13065.07|12945.07|13061.01|12941.01|10
1651846530000|2022-05-06 14:15:30|13064.76|12944.76|13067.87|12947.87|13067.87|12947.87|13064.76|12944.76|10
1651846540000|2022-05-06 14:15:40|13068.58|12948.58|13071.35|12951.35|13071.35|12951.35|13068.58|12948.58|10
1651846550000|2022-05-06 14:15:50|13071.3|12951.3|13073.12|12953.12|13073.51|12953.51|13071.3|12951.3|10
1651846560000|2022-05-06 14:16:00|13074.1|12954.1|13084.58|12964.58|13084.58|12964.58|13074.1|12954.1|10
1651846570000|2022-05-06 14:16:10|13086.58|12966.58|13086.62|12966.62|13087.88|12967.88|13086.58|12966.58|10
1651846580000|2022-05-06 14:16:20|13086.85|12966.85|13086.57|12966.57|13087.16|12967.16|13086.4|12966.4|10
1651846590000|2022-05-06 14:16:30|13086.64|12966.64|13082|12962|13086.64|12966.64|13082|12962|10
1651846600000|2022-05-06 14:16:40|13081.39|12961.39|13079.58|12959.58|13081.6|12961.6|13079.36|12959.36|10
1651846610000|2022-05-06 14:16:50|13079.93|12959.93|13080.07|12960.07|13080.26|12960.26|13079.44|12959.44|10
1651846620000|2022-05-06 14:17:00|13079.86|12959.86|13078.48|12958.48|13079.86|12959.86|13077.66|12957.66|10
1651846630000|2022-05-06 14:17:10|13078.65|12958.65|13083.03|12963.03|13083.03|12963.03|13078.65|12958.65|10
1651846640000|2022-05-06 14:17:20|13083.88|12963.88|13089.59|12969.59|13090.15|12970.15|13083.88|12963.88|10
1651846650000|2022-05-06 14:17:30|13089.64|12969.64|13094.96|12974.96|13094.96|12974.96|13089.64|12969.64|10
1651846660000|2022-05-06 14:17:40|13096.92|12976.92|13102.93|12982.93|13102.93|12982.93|13096.92|12976.92|10
1651846670000|2022-05-06 14:17:50|13105.25|12985.25|13106.89|12986.89|13108.17|12988.17|13105.25|12985.25|10
1651846680000|2022-05-06 14:18:00|13107.44|12987.44|13112.18|12992.18|13112.18|12992.18|13107.44|12987.44|10
1651846690000|2022-05-06 14:18:10|13112.07|12992.07|13112.6|12992.6|13113.06|12993.06|13112.07|12992.07|10
1651846700000|2022-05-06 14:18:20|13112.34|12992.34|13113.25|12993.25|13113.28|12993.28|13112.13|12992.13|10
1651846710000|2022-05-06 14:18:30|13113.16|12993.16|13115.78|12995.78|13115.78|12995.78|13112.48|12992.48|10
1651846720000|2022-05-06 14:18:40|13115.09|12995.09|13116.43|12996.43|13117.68|12997.68|13115.09|12995.09|10
1651846730000|2022-05-06 14:18:50|13118.61|12998.61|13124.11|13004.11|13124.19|13004.19|13118.61|12998.61|10
1651846740000|2022-05-06 14:19:00|13125.5|13005.5|13136.09|13016.09|13136.09|13016.09|13124.71|13004.71|10
1651846750000|2022-05-06 14:19:10|13138.45|13018.45|13141.55|13021.55|13142.43|13022.43|13136.72|13016.72|9
1651846760000|2022-05-06 14:19:20|13142.13|13022.13|13145.85|13025.85|13145.85|13025.85|13142.13|13022.13|10
1651846770000|2022-05-06 14:19:30|13146.32|13026.32|13146.19|13026.19|13148.37|13028.37|13145.61|13025.61|10
1651846780000|2022-05-06 14:19:40|13146.32|13026.32|13148.21|13028.21|13148.3|13028.3|13145.88|13025.88|10
1651846790000|2022-05-06 14:19:50|13143.48|13023.48|13140.25|13020.25|13146.32|13026.32|13140.25|13020.25|10
1651846800000|2022-05-06 14:20:00|13132.88|13012.88|13119.52|12999.52|13132.88|13012.88|13119.52|12999.52|10
1651846810000|2022-05-06 14:20:10|13119.9|12999.9|13113.74|12993.74|13120.07|13000.07|13113.74|12993.74|10
1651846820000|2022-05-06 14:20:20|13112.69|12992.69|13109.53|12989.53|13112.69|12992.69|13109.53|12989.53|10
1651846830000|2022-05-06 14:20:30|13108.91|12988.91|13109.52|12989.52|13109.52|12989.52|13108.91|12988.91|9
1651846840000|2022-05-06 14:20:40|13110.33|12990.33|13111.04|12991.04|13112.28|12992.28|13110.18|12990.18|9
1651846850000|2022-05-06 14:20:50|13110.85|12990.85|13109.21|12989.21|13110.85|12990.85|13108.85|12988.85|10
1651846860000|2022-05-06 14:21:00|13109.23|12989.23|13106.19|12986.19|13109.99|12989.99|13106.19|12986.19|10
1651846870000|2022-05-06 14:21:10|13104.14|12984.14|13096.48|12976.48|13104.14|12984.14|13096.29|12976.29|10
1651846880000|2022-05-06 14:21:20|13096.05|12976.05|13092.72|12972.72|13096.36|12976.36|13092.47|12972.47|10
1651846890000|2022-05-06 14:21:30|13091.62|12971.62|13092.81|12972.81|13093.29|12973.29|13091.62|12971.62|10
1651846900000|2022-05-06 14:21:40|13092.89|12972.89|13094.83|12974.83|13094.83|12974.83|13092.89|12972.89|10
1651846910000|2022-05-06 14:21:50|13094.92|12974.92|13093.42|12973.42|13094.92|12974.92|13093.25|12973.25|10
1651846920000|2022-05-06 14:22:00|13092.7|12972.7|13091.6|12971.6|13092.9|12972.9|13090.62|12970.62|10
1651846930000|2022-05-06 14:22:10|13092.07|12972.07|13098.85|12978.85|13099.24|12979.24|13092.07|12972.07|10
1651846940000|2022-05-06 14:22:20|13094.87|12974.87|13102.09|12982.09|13102.09|12982.09|13094.87|12974.87|10
1651846950000|2022-05-06 14:22:30|13102.77|12982.77|13107.96|12987.96|13107.96|12987.96|13102.77|12982.77|10
1651846960000|2022-05-06 14:22:40|13108.21|12988.21|13112.1|12992.1|13112.1|12992.1|13108.21|12988.21|10
1651846970000|2022-05-06 14:22:50|13112.68|12992.68|13113.45|12993.45|13114.33|12994.33|13112.43|12992.43|10
1651846980000|2022-05-06 14:23:00|13113.54|12993.54|13117.93|12997.93|13118.14|12998.14|13113.22|12993.22|10
1651846990000|2022-05-06 14:23:10|13118.3|12998.3|13107.73|12987.73|13118.3|12998.3|13107.73|12987.73|10
1651847000000|2022-05-06 14:23:20|13105.82|12985.82|13092.59|12972.59|13105.82|12985.82|13092.59|12972.59|10
1651847010000|2022-05-06 14:23:30|13090.84|12970.84|13095.58|12975.58|13095.58|12975.58|13088.93|12968.93|10
1651847020000|2022-05-06 14:23:40|13095.74|12975.74|13096.33|12976.33|13097.2|12977.2|13095.74|12975.74|10
1651847030000|2022-05-06 14:23:50|13096.31|12976.31|13094.83|12974.83|13096.56|12976.56|13094.83|12974.83|10
1651847040000|2022-05-06 14:24:00|13095.78|12975.78|13099.02|12979.02|13099.11|12979.11|13095.78|12975.78|10
1651847050000|2022-05-06 14:24:10|13099.35|12979.35|13103.31|12983.31|13103.31|12983.31|13099.35|12979.35|10
1651847060000|2022-05-06 14:24:20|13103.62|12983.62|13102.75|12982.75|13105.54|12985.54|13102.75|12982.75|10
1651847070000|2022-05-06 14:24:30|13102.04|12982.04|13097.69|12977.69|13102.04|12982.04|13097.69|12977.69|10
1651847080000|2022-05-06 14:24:40|13097.52|12977.52|13096.34|12976.34|13097.86|12977.86|13096.34|12976.34|10
1651847090000|2022-05-06 14:24:50|13097.46|12977.46|13097.93|12977.93|13098.77|12978.77|13097.14|12977.14|10
1651847100000|2022-05-06 14:25:00|13097.66|12977.66|13095.36|12975.36|13097.66|12977.66|13095.36|12975.36|10
1651847110000|2022-05-06 14:25:10|13096.73|12976.73|13101.82|12981.82|13101.82|12981.82|13096.73|12976.73|10
1651847120000|2022-05-06 14:25:20|13101.71|12981.71|13100.31|12980.31|13101.94|12981.94|13100.31|12980.31|10
1651847130000|2022-05-06 14:25:30|13100.04|12980.04|13100.19|12980.19|13100.2|12980.2|13099.19|12979.19|10
1651847140000|2022-05-06 14:25:40|13100.41|12980.41|13099.79|12979.79|13100.51|12980.51|13099.33|12979.33|10
1651847150000|2022-05-06 14:25:50|13100.1|12980.1|13099.08|12979.08|13101.36|12981.36|13099.08|12979.08|10
1651847160000|2022-05-06 14:26:00|13100.35|12980.35|13098.79|12978.79|13100.35|12980.35|13097.7|12977.7|10
1651847170000|2022-05-06 14:26:10|13098.39|12978.39|13100.88|12980.88|13100.88|12980.88|13097.73|12977.73|9
1651847180000|2022-05-06 14:26:20|13104.23|12984.23|13112.34|12992.34|13112.44|12992.44|13104.23|12984.23|10
1651847190000|2022-05-06 14:26:30|13110.99|12990.99|13108.29|12988.29|13110.99|12990.99|13108.29|12988.29|10
1651847200000|2022-05-06 14:26:40|13107.52|12987.52|13105.71|12985.71|13107.52|12987.52|13105.56|12985.56|10
1651847210000|2022-05-06 14:26:50|13105.63|12985.63|13102.77|12982.77|13105.63|12985.63|13102.77|12982.77|10
1651847220000|2022-05-06 14:27:00|13101.4|12981.4|13098.01|12978.01|13101.41|12981.41|13098.01|12978.01|10
1651847230000|2022-05-06 14:27:10|13096.57|12976.57|13095.33|12975.33|13096.57|12976.57|13094.38|12974.38|10
1651847240000|2022-05-06 14:27:20|13095.57|12975.57|13098.11|12978.11|13098.4|12978.4|13095.57|12975.57|10
1651847250000|2022-05-06 14:27:30|13097.43|12977.43|13091.72|12971.72|13097.43|12977.43|13091.72|12971.72|10
1651847260000|2022-05-06 14:27:40|13091.94|12971.94|13084.3|12964.3|13091.94|12971.94|13084.3|12964.3|9
1651847270000|2022-05-06 14:27:50|13082.8|12962.8|13079.88|12959.88|13082.8|12962.8|13079.19|12959.19|10
1651847280000|2022-05-06 14:28:00|13080.17|12960.17|13075.28|12955.28|13080.17|12960.17|13075.28|12955.28|10
1651847290000|2022-05-06 14:28:10|13073.26|12953.26|13071.3|12951.3|13073.26|12953.26|13070.67|12950.67|10
1651847300000|2022-05-06 14:28:20|13072.15|12952.15|13075.61|12955.61|13075.8|12955.8|13072.15|12952.15|10
1651847310000|2022-05-06 14:28:30|13076.68|12956.68|13074.58|12954.58|13077|12957|13074.58|12954.58|10
1651847320000|2022-05-06 14:28:40|13074.12|12954.12|13069.63|12949.63|13074.12|12954.12|13069.58|12949.58|10
1651847330000|2022-05-06 14:28:50|13068.98|12948.98|13060.85|12940.85|13068.98|12948.98|13060.85|12940.85|10
1651847340000|2022-05-06 14:29:00|13060.89|12940.89|13055.67|12935.67|13060.89|12940.89|13055.67|12935.67|10
1651847350000|2022-05-06 14:29:10|13055.04|12935.04|13050.14|12930.14|13055.23|12935.23|13048.4|12928.4|10
1651847360000|2022-05-06 14:29:20|13048.63|12928.63|13045.17|12925.17|13048.63|12928.63|13045.17|12925.17|10
1651847370000|2022-05-06 14:29:30|13045.5|12925.5|13049.27|12929.27|13049.27|12929.27|13045.5|12925.5|10
1651847380000|2022-05-06 14:29:40|13048.94|12928.94|13049.09|12929.09|13049.68|12929.68|13046.3|12926.3|10
1651847390000|2022-05-06 14:29:50|13049.45|12929.45|13043.14|12923.14|13049.45|12929.45|13043.14|12923.14|10
1651847400000|2022-05-06 14:30:00|13043.13|12923.13|13036.01|12916.01|13043.13|12923.13|13035.96|12915.96|9
1651847410000|2022-05-06 14:30:10|13034.58|12914.58|13031.64|12911.64|13035.2|12915.2|13030.88|12910.88|10
1651847420000|2022-05-06 14:30:20|13032.6|12912.6|13035.43|12915.43|13036.26|12916.26|13032.6|12912.6|10
1651847430000|2022-05-06 14:30:30|13034.18|12914.18|13026.52|12906.52|13034.18|12914.18|13026.52|12906.52|10
1651847440000|2022-05-06 14:30:40|13025.96|12905.96|13021.44|12901.44|13025.96|12905.96|13021.44|12901.44|10
1651847450000|2022-05-06 14:30:50|13020.52|12900.52|13018.94|12898.94|13020.71|12900.71|13018.31|12898.31|10
1651847460000|2022-05-06 14:31:00|13018.51|12898.51|13019.71|12899.71|13021.04|12901.04|13018.48|12898.48|10
1651847470000|2022-05-06 14:31:10|13020.11|12900.11|13020.42|12900.42|13020.47|12900.47|13018.81|12898.81|10
1651847480000|2022-05-06 14:31:20|13020.73|12900.73|13021.33|12901.33|13021.33|12901.33|13020.03|12900.03|10
1651847490000|2022-05-06 14:31:30|13020.66|12900.66|13024.19|12904.19|13024.19|12904.19|13020.22|12900.22|10
1651847500000|2022-05-06 14:31:40|13024.1|12904.1|13031.66|12911.66|13031.66|12911.66|13024.1|12904.1|10
1651847510000|2022-05-06 14:31:50|13032.92|12912.92|13038.5|12918.5|13038.5|12918.5|13032.88|12912.88|10
1651847520000|2022-05-06 14:32:00|13039.08|12919.08|13040.47|12920.47|13040.94|12920.94|13039.08|12919.08|10
1651847530000|2022-05-06 14:32:10|13040.92|12920.92|13042.47|12922.47|13042.47|12922.47|13040.87|12920.87|10
1651847540000|2022-05-06 14:32:20|13044.19|12924.19|13046.37|12926.37|13046.37|12926.37|13044.19|12924.19|10
1651847550000|2022-05-06 14:32:30|13045.56|12925.56|13046.94|12926.94|13046.94|12926.94|13045.56|12925.56|9
1651847560000|2022-05-06 14:32:40|13047.15|12927.15|13043.34|12923.34|13047.15|12927.15|13043.34|12923.34|10
1651847570000|2022-05-06 14:32:50|13042.47|12922.47|13036.07|12916.07|13042.47|12922.47|13036.07|12916.07|10
1651847580000|2022-05-06 14:33:00|13036.25|12916.25|13032.04|12912.04|13036.25|12916.25|13032.01|12912.01|10
1651847590000|2022-05-06 14:33:10|13031.61|12911.61|13030.38|12910.38|13031.61|12911.61|13029.26|12909.26|10
1651847600000|2022-05-06 14:33:20|13029.63|12909.63|13022.78|12902.78|13029.63|12909.63|13022.78|12902.78|10
1651847610000|2022-05-06 14:33:30|13022.64|12902.64|13020.45|12900.45|13022.64|12902.64|13019.35|12899.35|10
1651847620000|2022-05-06 14:33:40|13019.72|12899.72|13013.15|12893.15|13019.72|12899.72|13013.02|12893.02|10
1651847630000|2022-05-06 14:33:50|13009.28|12889.28|13003.97|12883.97|13009.28|12889.28|13003.97|12883.97|10
1651847640000|2022-05-06 14:34:00|13004.68|12884.68|12999.71|12879.71|13004.68|12884.68|12998.47|12878.47|10
1651847650000|2022-05-06 14:34:10|12999|12879|12995.17|12875.17|12999|12879|12994.46|12874.46|10
1651847660000|2022-05-06 14:34:20|12995.12|12875.12|12991.15|12871.15|12995.12|12875.12|12991.15|12871.15|10
1651847670000|2022-05-06 14:34:30|12992.09|12872.09|12992.57|12872.57|12992.59|12872.59|12991.61|12871.61|10
1651847680000|2022-05-06 14:34:40|12993.15|12873.15|12996.22|12876.22|12997|12877|12993.15|12873.15|10
1651847690000|2022-05-06 14:34:50|12997.06|12877.06|12998.04|12878.04|12998.84|12878.84|12996.47|12876.47|10
1651847700000|2022-05-06 14:35:00|12998.18|12878.18|13002.68|12882.68|13003.5|12883.5|12998.18|12878.18|10
1651847710000|2022-05-06 14:35:10|13003.81|12883.81|12994.55|12874.55|13003.81|12883.81|12994.55|12874.55|10
1651847720000|2022-05-06 14:35:20|12993.95|12873.95|12989.96|12869.96|12993.95|12873.95|12989.96|12869.96|10
1651847730000|2022-05-06 14:35:30|12989.71|12869.71|12993.84|12873.84|12993.84|12873.84|12989.55|12869.55|10
1651847740000|2022-05-06 14:35:40|12994.33|12874.33|12996.54|12876.54|12996.54|12876.54|12993.53|12873.53|10
1651847750000|2022-05-06 14:35:50|12996.56|12876.56|12997.34|12877.34|12997.44|12877.44|12995.28|12875.28|10
1651847760000|2022-05-06 14:36:00|12995.69|12875.69|13002.48|12882.48|13002.48|12882.48|12995.69|12875.69|10
1651847770000|2022-05-06 14:36:10|13008.23|12888.23|13010.16|12890.16|13010.49|12890.49|13002.65|12882.65|10
1651847780000|2022-05-06 14:36:20|13010.38|12890.38|13015.59|12895.59|13015.59|12895.59|13010.02|12890.02|10
1651847790000|2022-05-06 14:36:30|13015.66|12895.66|13018.11|12898.11|13018.87|12898.87|13015.66|12895.66|10
1651847800000|2022-05-06 14:36:40|13018.27|12898.27|13016.34|12896.34|13018.27|12898.27|13016.07|12896.07|10
1651847810000|2022-05-06 14:36:50|13016.28|12896.28|13010.93|12890.93|13016.28|12896.28|13010.93|12890.93|10
1651847820000|2022-05-06 14:37:00|13010.82|12890.82|13008.16|12888.16|13010.82|12890.82|13007.38|12887.38|10
1651847830000|2022-05-06 14:37:10|13007.08|12887.08|13005.52|12885.52|13007.74|12887.74|13004.45|12884.45|10
1651847840000|2022-05-06 14:37:20|13004.86|12884.86|13001.16|12881.16|13005.02|12885.02|13001.16|12881.16|10
1651847850000|2022-05-06 14:37:30|13001|12881|13001.32|12881.32|13001.75|12881.75|13000.53|12880.53|10
1651847860000|2022-05-06 14:37:40|13000.76|12880.76|13000.58|12880.58|13001.82|12881.82|13000.58|12880.58|9
1651847870000|2022-05-06 14:37:50|12999.8|12879.8|12998.78|12878.78|13000.24|12880.24|12998.26|12878.26|10
1651847880000|2022-05-06 14:38:00|12999.05|12879.05|12997.34|12877.34|12999.05|12879.05|12996.51|12876.51|10
1651847890000|2022-05-06 14:38:10|12996.94|12876.94|12996.6|12876.6|12997.5|12877.5|12996.19|12876.19|10
1651847900000|2022-05-06 14:38:20|12996.86|12876.86|12997.17|12877.17|12997.19|12877.19|12996.6|12876.6|10
1651847910000|2022-05-06 14:38:30|12996.5|12876.5|12997.93|12877.93|12998.06|12878.06|12996.24|12876.24|10
1651847920000|2022-05-06 14:38:40|12997.45|12877.45|13002.09|12882.09|13002.35|12882.35|12997.45|12877.45|10
1651847930000|2022-05-06 14:38:50|13001.77|12881.77|13003.45|12883.45|13003.45|12883.45|13001.77|12881.77|10
1651847940000|2022-05-06 14:39:00|13003.37|12883.37|13003.41|12883.41|13003.94|12883.94|13003.22|12883.22|10
1651847950000|2022-05-06 14:39:10|13003.85|12883.85|13011.44|12891.44|13011.44|12891.44|13003.85|12883.85|10
1651847960000|2022-05-06 14:39:20|13012.17|12892.17|13013.19|12893.19|13013.19|12893.19|13012.17|12892.17|10
1651847970000|2022-05-06 14:39:30|13013.15|12893.15|13016.92|12896.92|13016.92|12896.92|13013.15|12893.15|10
1651847980000|2022-05-06 14:39:40|13016.67|12896.67|13018.73|12898.73|13018.84|12898.84|13016.67|12896.67|9
1651847990000|2022-05-06 14:39:50|13018.96|12898.96|13019.41|12899.41|13019.41|12899.41|13018.73|12898.73|9
1651848000000|2022-05-06 14:40:00|13019.57|12899.57|13020.94|12900.94|13020.94|12900.94|13019.57|12899.57|10
1651848010000|2022-05-06 14:40:10|13021.69|12901.69|13022.67|12902.67|13022.67|12902.67|13020.81|12900.81|10
1651848020000|2022-05-06 14:40:20|13023.56|12903.56|13027.11|12907.11|13027.11|12907.11|13023.56|12903.56|10
1651848030000|2022-05-06 14:40:30|13027.67|12907.67|13048.4|12928.4|13048.65|12928.65|13027.63|12907.63|9
1651848040000|2022-05-06 14:40:40|13048.94|12928.94|13047.5|12927.5|13048.99|12928.99|13047.49|12927.49|10
1651848050000|2022-05-06 14:40:50|13048.14|12928.14|13051.05|12931.05|13051.27|12931.27|13048.01|12928.01|10
1651848060000|2022-05-06 14:41:00|13051.55|12931.55|13056.65|12936.65|13056.65|12936.65|13051.12|12931.12|10
1651848070000|2022-05-06 14:41:10|13056.52|12936.52|13061.44|12941.44|13061.44|12941.44|13056.52|12936.52|10
1651848080000|2022-05-06 14:41:20|13061.72|12941.72|13058.11|12938.11|13062.14|12942.14|13058.11|12938.11|10
1651848090000|2022-05-06 14:41:30|13058.56|12938.56|13058.44|12938.44|13058.56|12938.56|13055.49|12935.49|10
1651848100000|2022-05-06 14:41:40|13059.69|12939.69|13060.73|12940.73|13061.03|12941.03|13059.69|12939.69|10
1651848110000|2022-05-06 14:41:50|13060.38|12940.38|13061.47|12941.47|13061.89|12941.89|13059.46|12939.46|10
1651848120000|2022-05-06 14:42:00|13059.53|12939.53|13058.45|12938.45|13059.93|12939.93|13058.45|12938.45|10
1651848130000|2022-05-06 14:42:10|13058.93|12938.93|13057.38|12937.38|13059.2|12939.2|13057.38|12937.38|10
1651848140000|2022-05-06 14:42:20|13057.21|12937.21|13056.64|12936.64|13057.39|12937.39|13055.68|12935.68|10
1651848150000|2022-05-06 14:42:30|13054.78|12934.78|13046.88|12926.88|13055.37|12935.37|13046.88|12926.88|10
1651848160000|2022-05-06 14:42:40|13047.88|12927.88|13047.09|12927.09|13048.09|12928.09|13046.06|12926.06|10
1651848170000|2022-05-06 14:42:50|13047.73|12927.73|13049.21|12929.21|13049.21|12929.21|13046.61|12926.61|10
1651848180000|2022-05-06 14:43:00|13048.56|12928.56|13052.61|12932.61|13052.61|12932.61|13048.55|12928.55|10
1651848190000|2022-05-06 14:43:10|13051.68|12931.68|13052.35|12932.35|13052.35|12932.35|13051.23|12931.23|10
1651848200000|2022-05-06 14:43:20|13053.15|12933.15|13053.48|12933.48|13053.87|12933.87|13051.71|12931.71|10
1651848210000|2022-05-06 14:43:30|13053.31|12933.31|13054.85|12934.85|13055.91|12935.91|13052.8|12932.8|9
1651848220000|2022-05-06 14:43:40|13059.35|12939.35|13064.21|12944.21|13064.4|12944.4|13059.35|12939.35|10
1651848230000|2022-05-06 14:43:50|13064.95|12944.95|13065.12|12945.12|13065.62|12945.62|13064.71|12944.71|9
1651848240000|2022-05-06 14:44:00|13065.4|12945.4|13067.49|12947.49|13067.89|12947.89|13065.39|12945.39|10
1651848250000|2022-05-06 14:44:10|13066.97|12946.97|13067.11|12947.11|13067.41|12947.41|13066.58|12946.58|10
1651848260000|2022-05-06 14:44:20|13066.67|12946.67|13067.56|12947.56|13067.56|12947.56|13066.5|12946.5|10
1651848270000|2022-05-06 14:44:30|13068|12948|13068.49|12948.49|13069.13|12949.13|13068|12948|10
1651848280000|2022-05-06 14:44:40|13068.83|12948.83|13067.73|12947.73|13068.93|12948.93|13067.7|12947.7|10
1651848290000|2022-05-06 14:44:50|13067.08|12947.08|13065.44|12945.44|13067.08|12947.08|13065.44|12945.44|10
1651848300000|2022-05-06 14:45:00|13065.68|12945.68|13063.08|12943.08|13066.08|12946.08|13063.08|12943.08|10
1651848310000|2022-05-06 14:45:10|13062.74|12942.74|13062.32|12942.32|13062.74|12942.74|13060.05|12940.05|10
1651848320000|2022-05-06 14:45:20|13062.66|12942.66|13074.23|12954.23|13074.37|12954.37|13062.66|12942.66|10
1651848330000|2022-05-06 14:45:30|13075.25|12955.25|13080.81|12960.81|13081.1|12961.1|13075.25|12955.25|10
1651848340000|2022-05-06 14:45:40|13083.18|12963.18|13088.43|12968.43|13088.43|12968.43|13083.18|12963.18|9
1651848350000|2022-05-06 14:45:50|13088.06|12968.06|13099.67|12979.67|13099.85|12979.85|13088.06|12968.06|10
1651848360000|2022-05-06 14:46:00|13100.4|12980.4|13102.17|12982.17|13102.17|12982.17|13100.35|12980.35|10
1651848370000|2022-05-06 14:46:10|13102.35|12982.35|13098.79|12978.79|13103.04|12983.04|13098.79|12978.79|10
1651848380000|2022-05-06 14:46:20|13099.47|12979.47|13100.65|12980.65|13100.9|12980.9|13099.07|12979.07|10
1651848390000|2022-05-06 14:46:30|13100.61|12980.61|13104.99|12984.99|13104.99|12984.99|13100.61|12980.61|10
1651848400000|2022-05-06 14:46:40|13103.96|12983.96|13114.83|12994.83|13114.83|12994.83|13103.29|12983.29|10
1651848410000|2022-05-06 14:46:50|13116.28|12996.28|13130.78|13010.78|13130.78|13010.78|13116.28|12996.28|10
1651848420000|2022-05-06 14:47:00|13130.35|13010.35|13132.22|13012.22|13132.22|13012.22|13130.35|13010.35|10
1651848430000|2022-05-06 14:47:10|13131.99|13011.99|13131.5|13011.5|13131.99|13011.99|13128.03|13008.03|10
1651848440000|2022-05-06 14:47:20|13133.04|13013.04|13135.23|13015.23|13135.35|13015.35|13133.04|13013.04|10
1651848450000|2022-05-06 14:47:30|13135.08|13015.08|13136.87|13016.87|13138.03|13018.03|13134.07|13014.07|10
1651848460000|2022-05-06 14:47:40|13136.9|13016.9|13139.35|13019.35|13139.62|13019.62|13136.9|13016.9|10
1651848470000|2022-05-06 14:47:50|13139.2|13019.2|13138.77|13018.77|13139.52|13019.52|13138.19|13018.19|10
1651848480000|2022-05-06 14:48:00|13139.32|13019.32|13136.85|13016.85|13139.32|13019.32|13136.85|13016.85|9
1651848490000|2022-05-06 14:48:10|13135.99|13015.99|13127.95|13007.95|13135.99|13015.99|13127.95|13007.95|10
1651848500000|2022-05-06 14:48:20|13128.16|13008.16|13130.03|13010.03|13130.03|13010.03|13126.52|13006.52|10
1651848510000|2022-05-06 14:48:30|13130.79|13010.79|13134.93|13014.93|13135.25|13015.25|13130.79|13010.79|10
1651848520000|2022-05-06 14:48:40|13135.08|13015.08|13132.07|13012.07|13135.08|13015.08|13132.07|13012.07|10
1651848530000|2022-05-06 14:48:50|13131.58|13011.58|13128.27|13008.27|13131.58|13011.58|13128.06|13008.06|10
1651848540000|2022-05-06 14:49:00|13127.98|13007.98|13122.59|13002.59|13127.98|13007.98|13122.57|13002.57|10
1651848550000|2022-05-06 14:49:10|13122.73|13002.73|13122.02|13002.02|13122.73|13002.73|13121.81|13001.81|9
1651848560000|2022-05-06 14:49:20|13121.16|13001.16|13121.64|13001.64|13122|13002|13120.92|13000.92|10
1651848570000|2022-05-06 14:49:30|13122.59|13002.59|13128.4|13008.4|13128.45|13008.45|13122.09|13002.09|10
1651848580000|2022-05-06 14:49:40|13126.46|13006.46|13131.3|13011.3|13131.3|13011.3|13126.46|13006.46|10
1651848590000|2022-05-06 14:49:50|13133.56|13013.56|13135.36|13015.36|13135.36|13015.36|13133.56|13013.56|10
1651848600000|2022-05-06 14:50:00|13135.01|13015.01|13138.07|13018.07|13138.99|13018.99|13134.57|13014.57|10
1651848610000|2022-05-06 14:50:10|13137.88|13017.88|13142.76|13022.76|13142.89|13022.89|13137.88|13017.88|10
1651848620000|2022-05-06 14:50:20|13142.27|13022.27|13141.34|13021.34|13143.18|13023.18|13141.34|13021.34|10
1651848630000|2022-05-06 14:50:30|13142|13022|13137.1|13017.1|13142|13022|13137.1|13017.1|9
1651848640000|2022-05-06 14:50:40|13136.65|13016.65|13130.77|13010.77|13136.65|13016.65|13130.77|13010.77|10
1651848650000|2022-05-06 14:50:50|13130.37|13010.37|13125.83|13005.83|13130.37|13010.37|13125.83|13005.83|10
1651848660000|2022-05-06 14:51:00|13126.01|13006.01|13126.42|13006.42|13126.42|13006.42|13125.31|13005.31|10
1651848670000|2022-05-06 14:51:10|13126.73|13006.73|13123.26|13003.26|13127.58|13007.58|13123.1|13003.1|10
1651848680000|2022-05-06 14:51:20|13123.78|13003.78|13121.95|13001.95|13123.91|13003.91|13121.69|13001.69|10
1651848690000|2022-05-06 14:51:30|13121.38|13001.38|13121.53|13001.53|13121.79|13001.79|13120.72|13000.72|10
1651848700000|2022-05-06 14:51:40|13121.68|13001.68|13123.44|13003.44|13123.66|13003.66|13121.68|13001.68|9
1651848710000|2022-05-06 14:51:50|13123.71|13003.71|13126.39|13006.39|13126.39|13006.39|13123.71|13003.71|9
1651848720000|2022-05-06 14:52:00|13126.29|13006.29|13125.02|13005.02|13127|13007|13125.02|13005.02|10
1651848730000|2022-05-06 14:52:10|13125.99|13005.99|13127.49|13007.49|13127.49|13007.49|13123.88|13003.88|10
1651848740000|2022-05-06 14:52:20|13126.38|13006.38|13125.96|13005.96|13127.21|13007.21|13125.96|13005.96|10
1651848750000|2022-05-06 14:52:30|13127.41|13007.41|13125.89|13005.89|13127.41|13007.41|13125.89|13005.89|10
1651848760000|2022-05-06 14:52:40|13125.22|13005.22|13124.39|13004.39|13125.81|13005.81|13123.34|13003.34|10
1651848770000|2022-05-06 14:52:50|13123.06|13003.06|13122.47|13002.47|13124.48|13004.48|13120.86|13000.86|10
1651848780000|2022-05-06 14:53:00|13121.77|13001.77|13120.87|13000.87|13122.68|13002.68|13120.87|13000.87|10
1651848790000|2022-05-06 14:53:10|13120.83|13000.83|13122.47|13002.47|13122.47|13002.47|13120.59|13000.59|9
1651848800000|2022-05-06 14:53:20|13122.93|13002.93|13124.13|13004.13|13124.13|13004.13|13122.93|13002.93|9
1651848810000|2022-05-06 14:53:30|13123.13|13003.13|13124.7|13004.7|13124.7|13004.7|13123.02|13003.02|10
1651848820000|2022-05-06 14:53:40|13124.55|13004.55|13126.66|13006.66|13128.1|13008.1|13124.55|13004.55|10
1651848830000|2022-05-06 14:53:50|13128.45|13008.45|13132.6|13012.6|13132.6|13012.6|13127.68|13007.68|10
1651848840000|2022-05-06 14:54:00|13133.22|13013.22|13134.04|13014.04|13134.73|13014.73|13131.91|13011.91|10
1651848850000|2022-05-06 14:54:10|13133.99|13013.99|13140|13020|13140|13020|13133.99|13013.99|10
1651848860000|2022-05-06 14:54:20|13139.53|13019.53|13140.7|13020.7|13140.92|13020.92|13139.26|13019.26|10
1651848870000|2022-05-06 14:54:30|13140.87|13020.87|13138.67|13018.67|13140.87|13020.87|13138.58|13018.58|10
1651848880000|2022-05-06 14:54:40|13137.85|13017.85|13137.91|13017.91|13138.36|13018.36|13136.03|13016.03|10
1651848890000|2022-05-06 14:54:50|13137.93|13017.93|13143.3|13023.3|13143.7|13023.7|13137.7|13017.7|10
1651848900000|2022-05-06 14:55:00|13144.89|13024.89|13149.29|13029.29|13149.29|13029.29|13143.89|13023.89|10
1651848910000|2022-05-06 14:55:10|13150.28|13030.28|13147.19|13027.19|13150.65|13030.65|13147.19|13027.19|10
1651848920000|2022-05-06 14:55:20|13146.93|13026.93|13144.49|13024.49|13146.93|13026.93|13144.49|13024.49|10
1651848930000|2022-05-06 14:55:30|13144.71|13024.71|13145.41|13025.41|13145.41|13025.41|13144.55|13024.55|10
1651848940000|2022-05-06 14:55:40|13145.16|13025.16|13144.27|13024.27|13145.87|13025.87|13144.11|13024.11|10
1651848950000|2022-05-06 14:55:50|13143.65|13023.65|13144.05|13024.05|13144.06|13024.06|13142.29|13022.29|9
1651848960000|2022-05-06 14:56:00|13144.56|13024.56|13145.02|13025.02|13145.63|13025.63|13144.4|13024.4|10
1651848970000|2022-05-06 14:56:10|13145.61|13025.61|13151.17|13031.17|13151.17|13031.17|13145.61|13025.61|10
1651848980000|2022-05-06 14:56:20|13151.67|13031.67|13152.47|13032.47|13152.52|13032.52|13150.49|13030.49|10
1651848990000|2022-05-06 14:56:30|13151.26|13031.26|13152.54|13032.54|13153.07|13033.07|13151.26|13031.26|10
1651849000000|2022-05-06 14:56:40|13154.69|13034.69|13152.71|13032.71|13155.88|13035.88|13152.71|13032.71|10
1651849010000|2022-05-06 14:56:50|13153.6|13033.6|13150.7|13030.7|13153.6|13033.6|13150.7|13030.7|10
1651849020000|2022-05-06 14:57:00|13151.55|13031.55|13149.26|13029.26|13151.95|13031.95|13149.01|13029.01|10
1651849030000|2022-05-06 14:57:10|13149.78|13029.78|13149.54|13029.54|13150.15|13030.15|13148.73|13028.73|10
1651849040000|2022-05-06 14:57:20|13149.24|13029.24|13151.36|13031.36|13151.36|13031.36|13149.24|13029.24|10
1651849050000|2022-05-06 14:57:30|13151.35|13031.35|13153.74|13033.74|13153.74|13033.74|13150.71|13030.71|10
1651849060000|2022-05-06 14:57:40|13155.05|13035.05|13158.7|13038.7|13159.33|13039.33|13154.86|13034.86|10
1651849070000|2022-05-06 14:57:50|13161.42|13041.42|13164.52|13044.52|13164.52|13044.52|13161.31|13041.31|10
1651849080000|2022-05-06 14:58:00|13164.19|13044.19|13165.12|13045.12|13165.79|13045.79|13163.96|13043.96|10
1651849090000|2022-05-06 14:58:10|13165.14|13045.14|13166.38|13046.38|13166.63|13046.63|13165|13045|10
1651849100000|2022-05-06 14:58:20|13165.97|13045.97|13167.29|13047.29|13167.37|13047.37|13165.97|13045.97|10
1651849110000|2022-05-06 14:58:30|13166.91|13046.91|13172.43|13052.43|13172.56|13052.56|13166.83|13046.83|10
1651849120000|2022-05-06 14:58:40|13172.61|13052.61|13175.9|13055.9|13175.9|13055.9|13172.61|13052.61|10
1651849130000|2022-05-06 14:58:50|13177.6|13057.6|13179.78|13059.78|13180.48|13060.48|13177.6|13057.6|10
1651849140000|2022-05-06 14:59:00|13179.87|13059.87|13183.43|13063.43|13183.43|13063.43|13179.22|13059.22|10
1651849150000|2022-05-06 14:59:10|13181.87|13061.87|13183.18|13063.18|13184.07|13064.07|13181.87|13061.87|10
1651849160000|2022-05-06 14:59:20|13183.43|13063.43|13191.03|13071.03|13191.03|13071.03|13183.43|13063.43|10
1651849170000|2022-05-06 14:59:30|13191.78|13071.78|13191.3|13071.3|13193.91|13073.91|13189.87|13069.87|10
1651849180000|2022-05-06 14:59:40|13190.29|13070.29|13185.26|13065.26|13190.29|13070.29|13185.17|13065.17|10
1651849190000|2022-05-06 14:59:50|13184.91|13064.91|13183.71|13063.71|13184.91|13064.91|13183.33|13063.33|10
1651849200000|2022-05-06 15:00:00|13183.13|13063.13|13177.45|13057.45|13183.13|13063.13|13177.45|13057.45|10
1651849210000|2022-05-06 15:00:10|13176.02|13056.02|13171.16|13051.16|13176.2|13056.2|13171.06|13051.06|10
1651849220000|2022-05-06 15:00:20|13170.86|13050.86|13169.32|13049.32|13170.86|13050.86|13169.32|13049.32|9
1651849230000|2022-05-06 15:00:30|13169.4|13049.4|13170.89|13050.89|13170.92|13050.92|13169.4|13049.4|10
1651849240000|2022-05-06 15:00:40|13171.78|13051.78|13175.99|13055.99|13175.99|13055.99|13171.69|13051.69|10
1651849250000|2022-05-06 15:00:50|13176.4|13056.4|13176.15|13056.15|13177.01|13057.01|13175.3|13055.3|10
1651849260000|2022-05-06 15:01:00|13176.72|13056.72|13176.63|13056.63|13178.42|13058.42|13176.63|13056.63|10
1651849270000|2022-05-06 15:01:10|13177.18|13057.18|13181.71|13061.71|13181.71|13061.71|13177|13057|10
1651849280000|2022-05-06 15:01:20|13180.88|13060.88|13189.28|13069.28|13189.28|13069.28|13180.88|13060.88|10
1651849290000|2022-05-06 15:01:30|13189.25|13069.25|13194.41|13074.41|13195.27|13075.27|13189.25|13069.25|10
1651849300000|2022-05-06 15:01:40|13194.11|13074.11|13189.92|13069.92|13194.11|13074.11|13189.92|13069.92|10
1651849310000|2022-05-06 15:01:50|13189.7|13069.7|13188.66|13068.66|13190.2|13070.2|13188.18|13068.18|10
1651849320000|2022-05-06 15:02:00|13189.25|13069.25|13175.64|13055.64|13189.43|13069.43|13175.64|13055.64|10
1651849330000|2022-05-06 15:02:10|13174.72|13054.72|13171.73|13051.73|13174.72|13054.72|13171.17|13051.17|10
1651849340000|2022-05-06 15:02:20|13171.74|13051.74|13169.57|13049.57|13171.88|13051.88|13169.41|13049.41|10
1651849350000|2022-05-06 15:02:30|13169.68|13049.68|13168.4|13048.4|13169.68|13049.68|13168.34|13048.34|10
1651849360000|2022-05-06 15:02:40|13168.02|13048.02|13167.28|13047.28|13168.02|13048.02|13165.97|13045.97|9
1651849370000|2022-05-06 15:02:50|13167.55|13047.55|13165.18|13045.18|13167.55|13047.55|13165.18|13045.18|10
1651849380000|2022-05-06 15:03:00|13164.66|13044.66|13161.32|13041.32|13164.66|13044.66|13161.32|13041.32|10
1651849390000|2022-05-06 15:03:10|13161.46|13041.46|13157.14|13037.14|13161.46|13041.46|13157.14|13037.14|10
1651849400000|2022-05-06 15:03:20|13157.3|13037.3|13153.74|13033.74|13157.3|13037.3|13153.74|13033.74|10
1651849410000|2022-05-06 15:03:30|13153.62|13033.62|13153.4|13033.4|13153.9|13033.9|13152.22|13032.22|10
1651849420000|2022-05-06 15:03:40|13152.84|13032.84|13149.57|13029.57|13152.84|13032.84|13149.57|13029.57|10
1651849430000|2022-05-06 15:03:50|13149.61|13029.61|13146.6|13026.6|13149.61|13029.61|13146.6|13026.6|10
1651849440000|2022-05-06 15:04:00|13146.27|13026.27|13148.01|13028.01|13148.01|13028.01|13146.12|13026.12|10
1651849450000|2022-05-06 15:04:10|13147.85|13027.85|13148.01|13028.01|13148.54|13028.54|13147.7|13027.7|10
1651849460000|2022-05-06 15:04:20|13148.36|13028.36|13148.25|13028.25|13148.98|13028.98|13147.6|13027.6|9
1651849470000|2022-05-06 15:04:30|13149.02|13029.02|13151.77|13031.77|13152.16|13032.16|13149.02|13029.02|10
1651849480000|2022-05-06 15:04:40|13152.72|13032.72|13155.51|13035.51|13155.51|13035.51|13152.72|13032.72|10
1651849490000|2022-05-06 15:04:50|13155.27|13035.27|13155.65|13035.65|13156.29|13036.29|13155.09|13035.09|10
1651849500000|2022-05-06 15:05:00|13155.58|13035.58|13157.46|13037.46|13157.46|13037.46|13155.55|13035.55|10
1651849510000|2022-05-06 15:05:10|13158.05|13038.05|13161.3|13041.3|13161.42|13041.42|13157.36|13037.36|10
1651849520000|2022-05-06 15:05:20|13161.2|13041.2|13160.49|13040.49|13161.2|13041.2|13159.97|13039.97|10
1651849530000|2022-05-06 15:05:30|13159.62|13039.62|13163.43|13043.43|13163.77|13043.77|13159.14|13039.14|10
1651849540000|2022-05-06 15:05:40|13164.01|13044.01|13167.78|13047.78|13167.78|13047.78|13162.99|13042.99|10
1651849550000|2022-05-06 15:05:50|13166.47|13046.47|13171.85|13051.85|13171.85|13051.85|13166.47|13046.47|10
1651849560000|2022-05-06 15:06:00|13173.24|13053.24|13172.75|13052.75|13174.34|13054.34|13172.7|13052.7|10
1651849570000|2022-05-06 15:06:10|13172.63|13052.63|13171.69|13051.69|13174.12|13054.12|13171.69|13051.69|10
1651849580000|2022-05-06 15:06:20|13171.53|13051.53|13173.11|13053.11|13173.11|13053.11|13171.53|13051.53|10
1651849590000|2022-05-06 15:06:30|13172.65|13052.65|13172.1|13052.1|13172.89|13052.89|13172.05|13052.05|10
1651849600000|2022-05-06 15:06:40|13171.54|13051.54|13172.03|13052.03|13172.75|13052.75|13171.54|13051.54|10
1651849610000|2022-05-06 15:06:50|13172.86|13052.86|13176.17|13056.17|13176.17|13056.17|13172.86|13052.86|10
1651849620000|2022-05-06 15:07:00|13176.08|13056.08|13178.02|13058.02|13178.02|13058.02|13175.76|13055.76|10
1651849630000|2022-05-06 15:07:10|13179.45|13059.45|13178.23|13058.23|13180.11|13060.11|13177.95|13057.95|10
1651849640000|2022-05-06 15:07:20|13178.5|13058.5|13178.7|13058.7|13179.41|13059.41|13177.77|13057.77|10
1651849650000|2022-05-06 15:07:30|13177.38|13057.38|13173.06|13053.06|13177.47|13057.47|13173.06|13053.06|10
1651849660000|2022-05-06 15:07:40|13173.47|13053.47|13174.08|13054.08|13174.56|13054.56|13172.68|13052.68|10
1651849670000|2022-05-06 15:07:50|13174.62|13054.62|13172.27|13052.27|13174.62|13054.62|13172.19|13052.19|10
1651849680000|2022-05-06 15:08:00|13172.41|13052.41|13169.99|13049.99|13172.41|13052.41|13169.88|13049.88|10
1651849690000|2022-05-06 15:08:10|13169.9|13049.9|13169.87|13049.87|13170.26|13050.26|13169.43|13049.43|10
1651849700000|2022-05-06 15:08:20|13169.8|13049.8|13170.37|13050.37|13170.37|13050.37|13169.57|13049.57|9
1651849710000|2022-05-06 15:08:30|13170.77|13050.77|13175.32|13055.32|13175.32|13055.32|13170.65|13050.65|10
1651849720000|2022-05-06 15:08:40|13175.56|13055.56|13177.83|13057.83|13177.83|13057.83|13175.56|13055.56|10
1651849730000|2022-05-06 15:08:50|13179.01|13059.01|13186.6|13066.6|13186.6|13066.6|13179.01|13059.01|10
1651849740000|2022-05-06 15:09:00|13186.65|13066.65|13192.35|13072.35|13192.35|13072.35|13186.65|13066.65|10
1651849750000|2022-05-06 15:09:10|13192.39|13072.39|13196.36|13076.36|13196.36|13076.36|13192.39|13072.39|10
1651849760000|2022-05-06 15:09:20|13196.52|13076.52|13199.95|13079.95|13200.14|13080.14|13196.52|13076.52|10
1651849770000|2022-05-06 15:09:30|13201.2|13081.2|13204.2|13084.2|13204.92|13084.92|13201.2|13081.2|10
1651849780000|2022-05-06 15:09:40|13204.19|13084.19|13205.05|13085.05|13205.05|13085.05|13204.19|13084.19|10
1651849790000|2022-05-06 15:09:50|13205.09|13085.09|13205.1|13085.1|13205.27|13085.27|13204.64|13084.64|10
1651849800000|2022-05-06 15:10:00|13204.82|13084.82|13204.67|13084.67|13204.82|13084.82|13204.02|13084.02|10
1651849810000|2022-05-06 15:10:10|13205.15|13085.15|13205.52|13085.52|13207.45|13087.45|13205.15|13085.15|10
1651849820000|2022-05-06 15:10:20|13204.6|13084.6|13201.8|13081.8|13204.6|13084.6|13201.75|13081.75|10
1651849830000|2022-05-06 15:10:30|13201.32|13081.32|13195.7|13075.7|13202.31|13082.31|13195.7|13075.7|10
1651849840000|2022-05-06 15:10:40|13194.53|13074.53|13189.79|13069.79|13194.53|13074.53|13189.75|13069.75|10
1651849850000|2022-05-06 15:10:50|13190.12|13070.12|13184.09|13064.09|13190.12|13070.12|13184.07|13064.07|10
1651849860000|2022-05-06 15:11:00|13183.66|13063.66|13179.93|13059.93|13183.66|13063.66|13179.77|13059.77|10
1651849870000|2022-05-06 15:11:10|13179.79|13059.79|13178.67|13058.67|13180.09|13060.09|13178.59|13058.59|10
1651849880000|2022-05-06 15:11:20|13178.92|13058.92|13178.16|13058.16|13178.92|13058.92|13177.87|13057.87|10
1651849890000|2022-05-06 15:11:30|13178.07|13058.07|13177.45|13057.45|13178.17|13058.17|13177.43|13057.43|10
1651849900000|2022-05-06 15:11:40|13177.04|13057.04|13176.33|13056.33|13177.04|13057.04|13175.98|13055.98|10
1651849910000|2022-05-06 15:11:50|13176.34|13056.34|13174.73|13054.73|13176.34|13056.34|13174.73|13054.73|10
1651849920000|2022-05-06 15:12:00|13174.52|13054.52|13175.69|13055.69|13175.69|13055.69|13173.99|13053.99|10
1651849930000|2022-05-06 15:12:10|13176.83|13056.83|13178.34|13058.34|13178.75|13058.75|13176.6|13056.6|10
1651849940000|2022-05-06 15:12:20|13178|13058|13175.46|13055.46|13178|13058|13175.46|13055.46|10
1651849950000|2022-05-06 15:12:30|13174.69|13054.69|13174.52|13054.52|13175.72|13055.72|13174.08|13054.08|10
1651849960000|2022-05-06 15:12:40|13174.83|13054.83|13177.69|13057.69|13177.77|13057.77|13174.83|13054.83|10
1651849970000|2022-05-06 15:12:50|13178.12|13058.12|13179.9|13059.9|13179.9|13059.9|13178.03|13058.03|10
1651849980000|2022-05-06 15:13:00|13179.71|13059.71|13183.83|13063.83|13183.83|13063.83|13179.62|13059.62|10
1651849990000|2022-05-06 15:13:10|13183.04|13063.04|13185.15|13065.15|13185.15|13065.15|13182.63|13062.63|10
1651850000000|2022-05-06 15:13:20|13185.1|13065.1|13187.08|13067.08|13187.41|13067.41|13185.1|13065.1|9
1651850010000|2022-05-06 15:13:30|13187.86|13067.86|13189.44|13069.44|13189.68|13069.68|13187.86|13067.86|10
1651850020000|2022-05-06 15:13:40|13189.63|13069.63|13190.51|13070.51|13190.57|13070.57|13189.43|13069.43|10
1651850030000|2022-05-06 15:13:50|13189.99|13069.99|13188.79|13068.79|13190.51|13070.51|13187.38|13067.38|9
1651850040000|2022-05-06 15:14:00|13188.25|13068.25|13190.92|13070.92|13190.92|13070.92|13188.25|13068.25|10
1651850050000|2022-05-06 15:14:10|13191.19|13071.19|13194.59|13074.59|13194.59|13074.59|13190.94|13070.94|10
1651850060000|2022-05-06 15:14:20|13194.65|13074.65|13199.85|13079.85|13199.85|13079.85|13194.65|13074.65|10
1651850070000|2022-05-06 15:14:30|13200.85|13080.85|13204.69|13084.69|13204.69|13084.69|13200.85|13080.85|10
1651850080000|2022-05-06 15:14:40|13204.91|13084.91|13205.75|13085.75|13206.26|13086.26|13204.91|13084.91|10
1651850090000|2022-05-06 15:14:50|13205.97|13085.97|13207.96|13087.96|13208.43|13088.43|13205.8|13085.8|10
1651850100000|2022-05-06 15:15:00|13208.76|13088.76|13211.22|13091.22|13211.22|13091.22|13208.68|13088.68|10
1651850110000|2022-05-06 15:15:10|13210.78|13090.78|13209.62|13089.62|13210.93|13090.93|13208.55|13088.55|10
1651850120000|2022-05-06 15:15:20|13208.98|13088.98|13212.14|13092.14|13212.14|13092.14|13208.39|13088.39|10
1651850130000|2022-05-06 15:15:30|13211.88|13091.88|13214.8|13094.8|13215.08|13095.08|13211.88|13091.88|10
1651850140000|2022-05-06 15:15:40|13215.58|13095.58|13220.13|13100.13|13220.18|13100.18|13215.51|13095.51|10
1651850150000|2022-05-06 15:15:50|13220.16|13100.16|13223.32|13103.32|13223.32|13103.32|13220.16|13100.16|10
1651850160000|2022-05-06 15:16:00|13223.54|13103.54|13228.02|13108.02|13228.02|13108.02|13223.54|13103.54|10
1651850170000|2022-05-06 15:16:10|13230.96|13110.96|13232.29|13112.29|13232.29|13112.29|13230.34|13110.34|10
1651850180000|2022-05-06 15:16:20|13231.75|13111.75|13228.68|13108.68|13232.01|13112.01|13228.68|13108.68|10
1651850190000|2022-05-06 15:16:30|13227.25|13107.25|13222.73|13102.73|13227.25|13107.25|13222.73|13102.73|10
1651850200000|2022-05-06 15:16:40|13221.25|13101.25|13219.94|13099.94|13222.57|13102.57|13219.94|13099.94|10
1651850210000|2022-05-06 15:16:50|13219.34|13099.34|13218.18|13098.18|13219.34|13099.34|13217.77|13097.77|10
1651850220000|2022-05-06 15:17:00|13218.2|13098.2|13216.4|13096.4|13218.45|13098.45|13216.4|13096.4|10
1651850230000|2022-05-06 15:17:10|13216.57|13096.57|13217.35|13097.35|13217.59|13097.59|13216.47|13096.47|10
1651850240000|2022-05-06 15:17:20|13217.89|13097.89|13220.52|13100.52|13220.52|13100.52|13217.89|13097.89|10
1651850250000|2022-05-06 15:17:30|13220.47|13100.47|13222.94|13102.94|13223.07|13103.07|13220.01|13100.01|10
1651850260000|2022-05-06 15:17:40|13223.26|13103.26|13226.39|13106.39|13226.56|13106.56|13223.26|13103.26|10
1651850270000|2022-05-06 15:17:50|13226.47|13106.47|13226.04|13106.04|13226.73|13106.73|13226.04|13106.04|10
1651850280000|2022-05-06 15:18:00|13225.9|13105.9|13226.57|13106.57|13226.57|13106.57|13225.65|13105.65|10
1651850290000|2022-05-06 15:18:10|13226.54|13106.54|13231.65|13111.65|13231.65|13111.65|13226.5|13106.5|10
1651850300000|2022-05-06 15:18:20|13232.61|13112.61|13235.64|13115.64|13235.64|13115.64|13232.61|13112.61|10
1651850310000|2022-05-06 15:18:30|13235.95|13115.95|13236.13|13116.13|13236.73|13116.73|13235.8|13115.8|10
1651850320000|2022-05-06 15:18:40|13235.75|13115.75|13229.48|13109.48|13236.81|13116.81|13229.48|13109.48|10
1651850330000|2022-05-06 15:18:50|13229.79|13109.79|13228.42|13108.42|13229.79|13109.79|13227.02|13107.02|10
1651850340000|2022-05-06 15:19:00|13228.75|13108.75|13229.89|13109.89|13229.92|13109.92|13228.75|13108.75|10
1651850350000|2022-05-06 15:19:10|13229.66|13109.66|13229.01|13109.01|13229.68|13109.68|13228.91|13108.91|10
1651850360000|2022-05-06 15:19:20|13228.98|13108.98|13230.13|13110.13|13230.13|13110.13|13228.25|13108.25|10
1651850370000|2022-05-06 15:19:30|13228.59|13108.59|13231.85|13111.85|13231.85|13111.85|13228.59|13108.59|10
1651850380000|2022-05-06 15:19:40|13231.35|13111.35|13231.93|13111.93|13232.55|13112.55|13230.77|13110.77|10
1651850390000|2022-05-06 15:19:50|13231.9|13111.9|13230.15|13110.15|13231.9|13111.9|13230.15|13110.15|10
1651850400000|2022-05-06 15:20:00|13231.3|13111.3|13232.52|13112.52|13232.52|13112.52|13230.11|13110.11|10
1651850410000|2022-05-06 15:20:10|13232.68|13112.68|13233.57|13113.57|13233.57|13113.57|13232.68|13112.68|9
1651850420000|2022-05-06 15:20:20|13234.14|13114.14|13234.06|13114.06|13234.67|13114.67|13233.79|13113.79|10
1651850430000|2022-05-06 15:20:30|13234|13114|13232.7|13112.7|13234|13114|13232.35|13112.35|10
1651850440000|2022-05-06 15:20:40|13232.62|13112.62|13229.78|13109.78|13232.95|13112.95|13229.78|13109.78|10
1651850450000|2022-05-06 15:20:50|13229.45|13109.45|13229.81|13109.81|13229.82|13109.82|13228.6|13108.6|10
1651850460000|2022-05-06 15:21:00|13231.05|13111.05|13233.68|13113.68|13233.68|13113.68|13231.05|13111.05|10
1651850470000|2022-05-06 15:21:10|13233.16|13113.16|13238.87|13118.87|13238.87|13118.87|13233.16|13113.16|10
1651850480000|2022-05-06 15:21:20|13239.83|13119.83|13249.69|13129.69|13249.69|13129.69|13239.83|13119.83|10
1651850490000|2022-05-06 15:21:30|13251.19|13131.19|13253.18|13133.18|13253.18|13133.18|13251.19|13131.19|10
1651850500000|2022-05-06 15:21:40|13253.3|13133.3|13260.73|13140.73|13260.73|13140.73|13253.3|13133.3|10
1651850510000|2022-05-06 15:21:50|13260.75|13140.75|13262|13142|13262|13142|13260.75|13140.75|10
1651850520000|2022-05-06 15:22:00|13262.18|13142.18|13271.86|13151.86|13271.86|13151.86|13262.18|13142.18|10
1651850530000|2022-05-06 15:22:10|13273.07|13153.07|13272.58|13152.58|13277.85|13157.85|13272.58|13152.58|10
1651850540000|2022-05-06 15:22:20|13272.31|13152.31|13275.95|13155.95|13275.95|13155.95|13271.66|13151.66|10
1651850550000|2022-05-06 15:22:30|13277.25|13157.25|13280.97|13160.97|13280.97|13160.97|13277.17|13157.17|10
1651850560000|2022-05-06 15:22:40|13281.14|13161.14|13286.53|13166.53|13286.53|13166.53|13281.14|13161.14|10
1651850570000|2022-05-06 15:22:50|13287.05|13167.05|13287.76|13167.76|13287.88|13167.88|13286.44|13166.44|10
1651850580000|2022-05-06 15:23:00|13287.81|13167.81|13287.35|13167.35|13288.31|13168.31|13287.35|13167.35|10
1651850590000|2022-05-06 15:23:10|13287.37|13167.37|13290.7|13170.7|13290.7|13170.7|13287.37|13167.37|10
1651850600000|2022-05-06 15:23:20|13290.71|13170.71|13294.7|13174.7|13294.7|13174.7|13290.71|13170.71|10
1651850610000|2022-05-06 15:23:30|13294.85|13174.85|13292.46|13172.46|13294.85|13174.85|13292.46|13172.46|10
1651850620000|2022-05-06 15:23:40|13292.21|13172.21|13292.44|13172.44|13292.44|13172.44|13291.1|13171.1|10
1651850630000|2022-05-06 15:23:50|13291.94|13171.94|13294.47|13174.47|13294.47|13174.47|13291.94|13171.94|10
1651850640000|2022-05-06 15:24:00|13294.39|13174.39|13298.09|13178.09|13298.09|13178.09|13294.39|13174.39|9
1651850650000|2022-05-06 15:24:10|13298.16|13178.16|13298.03|13178.03|13298.88|13178.88|13298.03|13178.03|10
1651850660000|2022-05-06 15:24:20|13297.99|13177.99|13299.35|13179.35|13299.35|13179.35|13297.89|13177.89|10
1651850670000|2022-05-06 15:24:30|13299.13|13179.13|13302.03|13182.03|13302.03|13182.03|13299.11|13179.11|10
1651850680000|2022-05-06 15:24:40|13302.51|13182.51|13301.31|13181.31|13302.83|13182.83|13301.06|13181.06|9
1651850690000|2022-05-06 15:24:50|13301.26|13181.26|13303.38|13183.38|13303.38|13183.38|13301.05|13181.05|10
1651850700000|2022-05-06 15:25:00|13303.47|13183.47|13305.95|13185.95|13306.05|13186.05|13303.47|13183.47|10
1651850710000|2022-05-06 15:25:10|13306.11|13186.11|13306.73|13186.73|13306.73|13186.73|13304.69|13184.69|10
1651850720000|2022-05-06 15:25:20|13307.69|13187.69|13308.9|13188.9|13308.9|13188.9|13307.65|13187.65|10
1651850730000|2022-05-06 15:25:30|13308.01|13188.01|13306.07|13186.07|13308.01|13188.01|13306.07|13186.07|10
1651850740000|2022-05-06 15:25:40|13306.35|13186.35|13304.87|13184.87|13306.66|13186.66|13304.86|13184.86|10
1651850750000|2022-05-06 15:25:50|13305.35|13185.35|13305.63|13185.63|13306.84|13186.84|13305.01|13185.01|10
1651850760000|2022-05-06 15:26:00|13306.47|13186.47|13306.96|13186.96|13308.79|13188.79|13305.91|13185.91|10
1651850770000|2022-05-06 15:26:10|13307.14|13187.14|13302.09|13182.09|13307.14|13187.14|13302.09|13182.09|10
1651850780000|2022-05-06 15:26:20|13301.55|13181.55|13293.63|13173.63|13302.05|13182.05|13293.63|13173.63|9
1651850790000|2022-05-06 15:26:30|13293.7|13173.7|13290.92|13170.92|13293.7|13173.7|13290.92|13170.92|10
1651850800000|2022-05-06 15:26:40|13291.06|13171.06|13288.2|13168.2|13291.44|13171.44|13287.61|13167.61|10
1651850810000|2022-05-06 15:26:50|13286.78|13166.78|13280.48|13160.48|13286.78|13166.78|13280.33|13160.33|10
1651850820000|2022-05-06 15:27:00|13280.44|13160.44|13274.69|13154.69|13280.44|13160.44|13274.69|13154.69|9
1651850830000|2022-05-06 15:27:10|13275.13|13155.13|13277.68|13157.68|13277.68|13157.68|13273.39|13153.39|10
1651850840000|2022-05-06 15:27:20|13277.47|13157.47|13277.25|13157.25|13278.69|13158.69|13276.82|13156.82|10
1651850850000|2022-05-06 15:27:30|13277.14|13157.14|13277.29|13157.29|13278.61|13158.61|13276.49|13156.49|10
1651850860000|2022-05-06 15:27:40|13277.87|13157.87|13277.86|13157.86|13278.08|13158.08|13276.63|13156.63|10
1651850870000|2022-05-06 15:27:50|13278.96|13158.96|13280.56|13160.56|13280.56|13160.56|13278.75|13158.75|10
1651850880000|2022-05-06 15:28:00|13279.85|13159.85|13279.69|13159.69|13281.33|13161.33|13279.69|13159.69|10
1651850890000|2022-05-06 15:28:10|13279.47|13159.47|13279.57|13159.57|13279.9|13159.9|13278.82|13158.82|8
1651850900000|2022-05-06 15:28:20|13279.69|13159.69|13280.44|13160.44|13280.84|13160.84|13279.39|13159.39|10
1651850910000|2022-05-06 15:28:30|13281.74|13161.74|13283.81|13163.81|13284.2|13164.2|13281.74|13161.74|10
1651850920000|2022-05-06 15:28:40|13284.7|13164.7|13280.95|13160.95|13284.7|13164.7|13280.95|13160.95|10
1651850930000|2022-05-06 15:28:50|13280.54|13160.54|13279.39|13159.39|13281.38|13161.38|13279.39|13159.39|10
1651850940000|2022-05-06 15:29:00|13279.13|13159.13|13275.56|13155.56|13279.13|13159.13|13275.44|13155.44|10
1651850950000|2022-05-06 15:29:10|13275.33|13155.33|13275.29|13155.29|13275.4|13155.4|13274.53|13154.53|10
1651850960000|2022-05-06 15:29:20|13275.33|13155.33|13273.91|13153.91|13275.72|13155.72|13273.91|13153.91|10
1651850970000|2022-05-06 15:29:30|13273.28|13153.28|13271.05|13151.05|13273.31|13153.31|13270.84|13150.84|10
1651850980000|2022-05-06 15:29:40|13270.45|13150.45|13270.15|13150.15|13271.57|13151.57|13270.15|13150.15|10
1651850990000|2022-05-06 15:29:50|13269.86|13149.86|13268.24|13148.24|13270.09|13150.09|13268.24|13148.24|10
1651851000000|2022-05-06 15:30:00|13267.7|13147.7|13266.91|13146.91|13267.9|13147.9|13266.07|13146.07|10
1651851010000|2022-05-06 15:30:10|13265.27|13145.27|13264.81|13144.81|13265.82|13145.82|13264.46|13144.46|10
1651851020000|2022-05-06 15:30:20|13264.5|13144.5|13262.52|13142.52|13264.5|13144.5|13262.52|13142.52|10
1651851030000|2022-05-06 15:30:30|13262.54|13142.54|13261.15|13141.15|13262.54|13142.54|13261.15|13141.15|10
1651851040000|2022-05-06 15:30:40|13261.67|13141.67|13265.11|13145.11|13265.11|13145.11|13261.67|13141.67|10
1651851050000|2022-05-06 15:30:50|13265.07|13145.07|13266.04|13146.04|13266.43|13146.43|13265.07|13145.07|10
1651851060000|2022-05-06 15:31:00|13266.15|13146.15|13266.44|13146.44|13266.66|13146.66|13266.13|13146.13|9
1651851070000|2022-05-06 15:31:10|13266.11|13146.11|13274.53|13154.53|13274.53|13154.53|13265.91|13145.91|9
1651851080000|2022-05-06 15:31:20|13275.14|13155.14|13278.55|13158.55|13278.55|13158.55|13275.14|13155.14|10
1651851090000|2022-05-06 15:31:30|13278.45|13158.45|13281.42|13161.42|13282.52|13162.52|13278.45|13158.45|10
1651851100000|2022-05-06 15:31:40|13281.22|13161.22|13276.51|13156.51|13281.6|13161.6|13276.51|13156.51|10
1651851110000|2022-05-06 15:31:50|13275.19|13155.19|13271.28|13151.28|13275.19|13155.19|13271.28|13151.28|10
1651851120000|2022-05-06 15:32:00|13271.07|13151.07|13265.93|13145.93|13271.34|13151.34|13265.93|13145.93|10
1651851130000|2022-05-06 15:32:10|13265.91|13145.91|13258.03|13138.03|13265.91|13145.91|13258.03|13138.03|10
1651851140000|2022-05-06 15:32:20|13257.36|13137.36|13248.97|13128.97|13257.36|13137.36|13248.55|13128.55|10
1651851150000|2022-05-06 15:32:30|13249.09|13129.09|13242.74|13122.74|13249.09|13129.09|13242.74|13122.74|10
1651851160000|2022-05-06 15:32:40|13240.19|13120.19|13240.38|13120.38|13240.98|13120.98|13239.63|13119.63|10
1651851170000|2022-05-06 15:32:50|13241.06|13121.06|13239.19|13119.19|13241.06|13121.06|13239.19|13119.19|10
1651851180000|2022-05-06 15:33:00|13239.28|13119.28|13239.22|13119.22|13240.66|13120.66|13238.89|13118.89|10
1651851190000|2022-05-06 15:33:10|13239|13119|13234.25|13114.25|13239|13119|13234.25|13114.25|10
1651851200000|2022-05-06 15:33:20|13231.2|13111.2|13231.8|13111.8|13232.07|13112.07|13229.61|13109.61|10
1651851210000|2022-05-06 15:33:30|13229.15|13109.15|13227.38|13107.38|13229.15|13109.15|13227.1|13107.1|10
1651851220000|2022-05-06 15:33:40|13227.28|13107.28|13224.73|13104.73|13227.28|13107.28|13224.73|13104.73|10
1651851230000|2022-05-06 15:33:50|13224.21|13104.21|13223.53|13103.53|13224.25|13104.25|13223.22|13103.22|10
1651851240000|2022-05-06 15:34:00|13223.55|13103.55|13225.53|13105.53|13225.53|13105.53|13223.55|13103.55|10
1651851250000|2022-05-06 15:34:10|13225.52|13105.52|13225.42|13105.42|13225.72|13105.72|13225.18|13105.18|10
1651851260000|2022-05-06 15:34:20|13225.35|13105.35|13223.15|13103.15|13225.35|13105.35|13223.15|13103.15|9
1651851270000|2022-05-06 15:34:30|13222.79|13102.79|13220.41|13100.41|13222.96|13102.96|13220.41|13100.41|8
1651851280000|2022-05-06 15:34:40|13218.32|13098.32|13212.77|13092.77|13218.32|13098.32|13212.77|13092.77|10
1651851290000|2022-05-06 15:34:50|13212.66|13092.66|13211.04|13091.04|13212.66|13092.66|13210.66|13090.66|9
1651851300000|2022-05-06 15:35:00|13210.2|13090.2|13207.27|13087.27|13210.5|13090.5|13207.27|13087.27|10
1651851310000|2022-05-06 15:35:10|13206.11|13086.11|13201.63|13081.63|13206.11|13086.11|13201.63|13081.63|10
1651851320000|2022-05-06 15:35:20|13201.08|13081.08|13200.48|13080.48|13202.12|13082.12|13200.48|13080.48|9
1651851330000|2022-05-06 15:35:30|13201.52|13081.52|13202.14|13082.14|13202.14|13082.14|13199.73|13079.73|10
1651851340000|2022-05-06 15:35:40|13203.03|13083.03|13203.65|13083.65|13203.89|13083.89|13201.99|13081.99|10
1651851350000|2022-05-06 15:35:50|13202.17|13082.17|13201.59|13081.59|13202.58|13082.58|13201.22|13081.22|10
1651851360000|2022-05-06 15:36:00|13201.65|13081.65|13200.49|13080.49|13201.65|13081.65|13200.49|13080.49|10
1651851370000|2022-05-06 15:36:10|13200.65|13080.65|13197.67|13077.67|13200.65|13080.65|13197.67|13077.67|10
1651851380000|2022-05-06 15:36:20|13197.49|13077.49|13197.87|13077.87|13198.22|13078.22|13197.39|13077.39|10
1651851390000|2022-05-06 15:36:30|13197.74|13077.74|13201.56|13081.56|13201.56|13081.56|13197.74|13077.74|9
1651851400000|2022-05-06 15:36:40|13201.59|13081.59|13206.68|13086.68|13206.68|13086.68|13201.59|13081.59|10
1651851410000|2022-05-06 15:36:50|13208.28|13088.28|13207.42|13087.42|13208.28|13088.28|13206.73|13086.73|10
1651851420000|2022-05-06 15:37:00|13208.97|13088.97|13207.62|13087.62|13209.33|13089.33|13207.62|13087.62|10
1651851430000|2022-05-06 15:37:10|13208.68|13088.68|13208.01|13088.01|13208.85|13088.85|13207.63|13087.63|10
1651851440000|2022-05-06 15:37:20|13207.95|13087.95|13206.88|13086.88|13207.95|13087.95|13206.65|13086.65|10
1651851450000|2022-05-06 15:37:30|13206.65|13086.65|13205.4|13085.4|13206.66|13086.66|13204.23|13084.23|10
1651851460000|2022-05-06 15:37:40|13204.32|13084.32|13201.2|13081.2|13204.74|13084.74|13201.2|13081.2|10
1651851470000|2022-05-06 15:37:50|13200.88|13080.88|13196.13|13076.13|13201.78|13081.78|13196.13|13076.13|10
1651851480000|2022-05-06 15:38:00|13196.96|13076.96|13187.24|13067.24|13196.96|13076.96|13187.24|13067.24|10
1651851490000|2022-05-06 15:38:10|13187.55|13067.55|13184.78|13064.78|13187.55|13067.55|13184.78|13064.78|9
1651851500000|2022-05-06 15:38:20|13182.57|13062.57|13182.21|13062.21|13183.6|13063.6|13182.21|13062.21|10
1651851510000|2022-05-06 15:38:30|13183.66|13063.66|13182.09|13062.09|13184.22|13064.22|13182.09|13062.09|10
1651851520000|2022-05-06 15:38:40|13182.02|13062.02|13180.23|13060.23|13182.44|13062.44|13180.23|13060.23|9
1651851530000|2022-05-06 15:38:50|13180.36|13060.36|13177.11|13057.11|13180.36|13060.36|13177.11|13057.11|10
1651851540000|2022-05-06 15:39:00|13176.68|13056.68|13168.43|13048.43|13176.68|13056.68|13168.43|13048.43|10
1651851550000|2022-05-06 15:39:10|13168.71|13048.71|13169.35|13049.35|13169.56|13049.56|13168.7|13048.7|10
1651851560000|2022-05-06 15:39:20|13169.72|13049.72|13175.74|13055.74|13175.74|13055.74|13169.72|13049.72|10
1651851570000|2022-05-06 15:39:30|13177.47|13057.47|13177.1|13057.1|13178.38|13058.38|13177.1|13057.1|10
1651851580000|2022-05-06 15:39:40|13177.57|13057.57|13171.48|13051.48|13177.57|13057.57|13171.48|13051.48|10
1651851590000|2022-05-06 15:39:50|13170.94|13050.94|13167.32|13047.32|13171.2|13051.2|13167.32|13047.32|10
1651851600000|2022-05-06 15:40:00|13167.08|13047.08|13163.81|13043.81|13167.38|13047.38|13163.81|13043.81|10
1651851610000|2022-05-06 15:40:10|13163.5|13043.5|13165.42|13045.42|13165.53|13045.53|13163.3|13043.3|10
1651851620000|2022-05-06 15:40:20|13165.36|13045.36|13165.34|13045.34|13165.72|13045.72|13164.71|13044.71|10
1651851630000|2022-05-06 15:40:30|13164.55|13044.55|13166.6|13046.6|13167.15|13047.15|13164.55|13044.55|10
1651851640000|2022-05-06 15:40:40|13167|13047|13164.96|13044.96|13167|13047|13164.41|13044.41|10
1651851650000|2022-05-06 15:40:50|13165.46|13045.46|13170.74|13050.74|13170.75|13050.75|13165.46|13045.46|10
1651851660000|2022-05-06 15:41:00|13170.38|13050.38|13169.62|13049.62|13171.3|13051.3|13169.62|13049.62|9
1651851670000|2022-05-06 15:41:10|13169.79|13049.79|13169.24|13049.24|13170.06|13050.06|13168.25|13048.25|10
1651851680000|2022-05-06 15:41:20|13169.56|13049.56|13171.22|13051.22|13171.22|13051.22|13168.77|13048.77|10
1651851690000|2022-05-06 15:41:30|13172.18|13052.18|13172.74|13052.74|13173.39|13053.39|13172.18|13052.18|10
1651851700000|2022-05-06 15:41:40|13172.95|13052.95|13174.02|13054.02|13174.02|13054.02|13172.68|13052.68|10
1651851710000|2022-05-06 15:41:50|13174|13054|13176.29|13056.29|13176.5|13056.5|13173.9|13053.9|10
1651851720000|2022-05-06 15:42:00|13176.76|13056.76|13177.23|13057.23|13177.23|13057.23|13176.01|13056.01|10
1651851730000|2022-05-06 15:42:10|13177.08|13057.08|13180.63|13060.63|13180.63|13060.63|13177.08|13057.08|10
1651851740000|2022-05-06 15:42:20|13181.02|13061.02|13181.47|13061.47|13182.39|13062.39|13181.02|13061.02|10
1651851750000|2022-05-06 15:42:30|13181.64|13061.64|13180.61|13060.61|13181.64|13061.64|13179.81|13059.81|10
1651851760000|2022-05-06 15:42:40|13180.86|13060.86|13182.98|13062.98|13183.92|13063.92|13180.86|13060.86|10
1651851770000|2022-05-06 15:42:50|13184.57|13064.57|13183.75|13063.75|13184.57|13064.57|13182.67|13062.67|9
1651851780000|2022-05-06 15:43:00|13183.63|13063.63|13183.34|13063.34|13183.78|13063.78|13182.46|13062.46|10
1651851790000|2022-05-06 15:43:10|13183.48|13063.48|13182.35|13062.35|13183.55|13063.55|13181.76|13061.76|9
1651851800000|2022-05-06 15:43:20|13182.06|13062.06|13181.08|13061.08|13182.28|13062.28|13180.97|13060.97|10
1651851810000|2022-05-06 15:43:30|13181.15|13061.15|13182.77|13062.77|13183.13|13063.13|13181.12|13061.12|10
1651851820000|2022-05-06 15:43:40|13182.91|13062.91|13180.61|13060.61|13182.91|13062.91|13180.61|13060.61|10
1651851830000|2022-05-06 15:43:50|13180.27|13060.27|13176.13|13056.13|13180.27|13060.27|13176.13|13056.13|10
1651851840000|2022-05-06 15:44:00|13176.3|13056.3|13178.49|13058.49|13178.49|13058.49|13175.23|13055.23|10
1651851850000|2022-05-06 15:44:10|13177.26|13057.26|13178.97|13058.97|13180.71|13060.71|13177.26|13057.26|10
1651851860000|2022-05-06 15:44:20|13180.68|13060.68|13183.59|13063.59|13183.8|13063.8|13180.48|13060.48|10
1651851870000|2022-05-06 15:44:30|13183.87|13063.87|13183.98|13063.98|13184.62|13064.62|13183.51|13063.51|10
1651851880000|2022-05-06 15:44:40|13184.11|13064.11|13184.56|13064.56|13184.56|13064.56|13183.67|13063.67|10
1651851890000|2022-05-06 15:44:50|13182.82|13062.82|13183.05|13063.05|13184.07|13064.07|13181.62|13061.62|10
1651851900000|2022-05-06 15:45:00|13181.96|13061.96|13176.77|13056.77|13181.96|13061.96|13176.77|13056.77|10
1651851910000|2022-05-06 15:45:10|13175.19|13055.19|13168.98|13048.98|13176.11|13056.11|13168.98|13048.98|10
1651851920000|2022-05-06 15:45:20|13167.65|13047.65|13163.85|13043.85|13167.65|13047.65|13163.85|13043.85|10
1651851930000|2022-05-06 15:45:30|13163.96|13043.96|13164.14|13044.14|13164.42|13044.42|13163.15|13043.15|9
1651851940000|2022-05-06 15:45:40|13164.31|13044.31|13162.9|13042.9|13164.31|13044.31|13162.61|13042.61|10
1651851950000|2022-05-06 15:45:50|13163.04|13043.04|13160.39|13040.39|13163.04|13043.04|13159.44|13039.44|10
1651851960000|2022-05-06 15:46:00|13159.35|13039.35|13159.89|13039.89|13159.89|13039.89|13159.09|13039.09|10
1651851970000|2022-05-06 15:46:10|13160.3|13040.3|13160.35|13040.35|13160.49|13040.49|13159.55|13039.55|10
1651851980000|2022-05-06 15:46:20|13160.88|13040.88|13161.42|13041.42|13162.78|13042.78|13160.69|13040.69|10
1651851990000|2022-05-06 15:46:30|13161.66|13041.66|13168.47|13048.47|13168.47|13048.47|13161.66|13041.66|10
1651852000000|2022-05-06 15:46:40|13167.43|13047.43|13165.82|13045.82|13168.24|13048.24|13165.82|13045.82|9
1651852010000|2022-05-06 15:46:50|13165.3|13045.3|13162.99|13042.99|13165.32|13045.32|13162.99|13042.99|10
1651852020000|2022-05-06 15:47:00|13163.43|13043.43|13163|13043|13164.05|13044.05|13162.99|13042.99|10
1651852030000|2022-05-06 15:47:10|13162.32|13042.32|13162.64|13042.64|13162.76|13042.76|13161.87|13041.87|9
1651852040000|2022-05-06 15:47:20|13162.06|13042.06|13162.19|13042.19|13162.84|13042.84|13161.75|13041.75|10
1651852050000|2022-05-06 15:47:30|13162.12|13042.12|13161.36|13041.36|13162.12|13042.12|13161|13041|10
1651852060000|2022-05-06 15:47:40|13161.26|13041.26|13160.49|13040.49|13161.26|13041.26|13160.12|13040.12|10
1651852070000|2022-05-06 15:47:50|13161.09|13041.09|13160.07|13040.07|13161.09|13041.09|13160.07|13040.07|10
1651852080000|2022-05-06 15:48:00|13160.49|13040.49|13161.01|13041.01|13161.15|13041.15|13160.49|13040.49|10
1651852090000|2022-05-06 15:48:10|13161.26|13041.26|13162.14|13042.14|13162.14|13042.14|13161.26|13041.26|10
1651852100000|2022-05-06 15:48:20|13162.46|13042.46|13164.07|13044.07|13164.07|13044.07|13161.71|13041.71|10
1651852110000|2022-05-06 15:48:30|13165.16|13045.16|13165.25|13045.25|13165.33|13045.33|13164.56|13044.56|10
1651852120000|2022-05-06 15:48:40|13165.1|13045.1|13164.96|13044.96|13166.01|13046.01|13164.79|13044.79|10
1651852130000|2022-05-06 15:48:50|13164.68|13044.68|13164.24|13044.24|13164.69|13044.69|13164|13044|9
1651852140000|2022-05-06 15:49:00|13164.11|13044.11|13163.65|13043.65|13164.46|13044.46|13163.39|13043.39|10
1651852150000|2022-05-06 15:49:10|13163.47|13043.47|13164.59|13044.59|13164.59|13044.59|13163.12|13043.12|10
1651852160000|2022-05-06 15:49:20|13164.48|13044.48|13165.9|13045.9|13165.9|13045.9|13164.48|13044.48|10
1651852170000|2022-05-06 15:49:30|13165.66|13045.66|13165.35|13045.35|13165.89|13045.89|13165.35|13045.35|10
1651852180000|2022-05-06 15:49:40|13165.04|13045.04|13165.37|13045.37|13165.49|13045.49|13164.96|13044.96|9
1651852190000|2022-05-06 15:49:50|13165.23|13045.23|13163.93|13043.93|13165.23|13045.23|13163.76|13043.76|10
1651852200000|2022-05-06 15:50:00|13164.18|13044.18|13165.71|13045.71|13165.71|13045.71|13164.01|13044.01|10
1651852210000|2022-05-06 15:50:10|13165.3|13045.3|13165.87|13045.87|13165.87|13045.87|13164.69|13044.69|10
1651852220000|2022-05-06 15:50:20|13165.8|13045.8|13166.39|13046.39|13166.99|13046.99|13165.8|13045.8|10
1651852230000|2022-05-06 15:50:30|13166.37|13046.37|13167.36|13047.36|13168.11|13048.11|13166.07|13046.07|10
1651852240000|2022-05-06 15:50:40|13166.65|13046.65|13164.56|13044.56|13166.65|13046.65|13164.56|13044.56|9
1651852250000|2022-05-06 15:50:50|13164.71|13044.71|13161.77|13041.77|13164.71|13044.71|13161.77|13041.77|9
1651852260000|2022-05-06 15:51:00|13162.04|13042.04|13165.08|13045.08|13165.08|13045.08|13161.45|13041.45|10
1651852270000|2022-05-06 15:51:10|13164.92|13044.92|13165.13|13045.13|13165.25|13045.25|13164.92|13044.92|10
1651852280000|2022-05-06 15:51:20|13168.37|13048.37|13175.03|13055.03|13175.03|13055.03|13167.05|13047.05|10
1651852290000|2022-05-06 15:51:30|13176.35|13056.35|13180.69|13060.69|13180.69|13060.69|13176.35|13056.35|10
1651852300000|2022-05-06 15:51:40|13181.33|13061.33|13187.5|13067.5|13187.5|13067.5|13181.18|13061.18|10
1651852310000|2022-05-06 15:51:50|13187.8|13067.8|13191.91|13071.91|13191.91|13071.91|13187.77|13067.77|10
1651852320000|2022-05-06 15:52:00|13191.55|13071.55|13194.7|13074.7|13194.7|13074.7|13191.4|13071.4|10
1651852330000|2022-05-06 15:52:10|13194.96|13074.96|13196.24|13076.24|13196.24|13076.24|13193.12|13073.12|10
1651852340000|2022-05-06 15:52:20|13196.21|13076.21|13193.59|13073.59|13196.21|13076.21|13193.29|13073.29|10
1651852350000|2022-05-06 15:52:30|13193.44|13073.44|13190.34|13070.34|13193.44|13073.44|13190.34|13070.34|10
1651852360000|2022-05-06 15:52:40|13189.74|13069.74|13186.9|13066.9|13189.74|13069.74|13186.86|13066.86|10
1651852370000|2022-05-06 15:52:50|13186.21|13066.21|13184.93|13064.93|13186.21|13066.21|13183.89|13063.89|9
1651852380000|2022-05-06 15:53:00|13183.78|13063.78|13174.64|13054.64|13184.31|13064.31|13174.64|13054.64|10
1651852390000|2022-05-06 15:53:10|13174.7|13054.7|13166.84|13046.84|13174.7|13054.7|13166.84|13046.84|10
1651852400000|2022-05-06 15:53:20|13165.93|13045.93|13149.73|13029.73|13165.93|13045.93|13149.73|13029.73|10
1651852410000|2022-05-06 15:53:30|13147.91|13027.91|13132.76|13012.76|13147.91|13027.91|13132.76|13012.76|10
1651852420000|2022-05-06 15:53:40|13133.11|13013.11|13125.25|13005.25|13133.11|13013.11|13125.19|13005.19|10
1651852430000|2022-05-06 15:53:50|13124.22|13004.22|13121.77|13001.77|13124.22|13004.22|13121.77|13001.77|10
1651852440000|2022-05-06 15:54:00|13122|13002|13118.68|12998.68|13122.13|13002.13|13118.61|12998.61|10
1651852450000|2022-05-06 15:54:10|13119.73|12999.73|13119.1|12999.1|13119.73|12999.73|13118.64|12998.64|10
1651852460000|2022-05-06 15:54:20|13120.5|13000.5|13120.01|13000.01|13120.5|13000.5|13115.85|12995.85|10
1651852470000|2022-05-06 15:54:30|13121.4|13001.4|13126.22|13006.22|13126.33|13006.33|13121.4|13001.4|10
1651852480000|2022-05-06 15:54:40|13126.64|13006.64|13130.7|13010.7|13130.7|13010.7|13126.38|13006.38|10
1651852490000|2022-05-06 15:54:50|13130.68|13010.68|13132.9|13012.9|13132.92|13012.92|13130.68|13010.68|9
1651852500000|2022-05-06 15:55:00|13133.3|13013.3|13133.68|13013.68|13133.68|13013.68|13132.76|13012.76|10
1651852510000|2022-05-06 15:55:10|13133.17|13013.17|13135.95|13015.95|13135.95|13015.95|13133.17|13013.17|10
1651852520000|2022-05-06 15:55:20|13135.09|13015.09|13138.42|13018.42|13139.42|13019.42|13135.09|13015.09|9
1651852530000|2022-05-06 15:55:30|13138.95|13018.95|13137.45|13017.45|13138.95|13018.95|13137.01|13017.01|10
1651852540000|2022-05-06 15:55:40|13137.73|13017.73|13137.75|13017.75|13138.02|13018.02|13137.33|13017.33|10
1651852550000|2022-05-06 15:55:50|13137.84|13017.84|13136.73|13016.73|13137.92|13017.92|13136.4|13016.4|10
1651852560000|2022-05-06 15:56:00|13136.77|13016.77|13135.97|13015.97|13136.77|13016.77|13135.37|13015.37|10
1651852570000|2022-05-06 15:56:10|13135.85|13015.85|13138.77|13018.77|13138.77|13018.77|13134.94|13014.94|10
1651852580000|2022-05-06 15:56:20|13137.61|13017.61|13140.17|13020.17|13140.65|13020.65|13137.61|13017.61|9
1651852590000|2022-05-06 15:56:30|13140.75|13020.75|13143.51|13023.51|13143.62|13023.62|13140.11|13020.11|10
1651852600000|2022-05-06 15:56:40|13143.73|13023.73|13145.6|13025.6|13145.6|13025.6|13143.73|13023.73|10
1651852610000|2022-05-06 15:56:50|13144.78|13024.78|13144|13024|13146.03|13026.03|13143.67|13023.67|10
1651852620000|2022-05-06 15:57:00|13143.61|13023.61|13142.54|13022.54|13143.61|13023.61|13141.71|13021.71|10
1651852630000|2022-05-06 15:57:10|13142.99|13022.99|13143.1|13023.1|13143.27|13023.27|13142.76|13022.76|10
1651852640000|2022-05-06 15:57:20|13143.5|13023.5|13140.87|13020.87|13143.5|13023.5|13140.87|13020.87|9
1651852650000|2022-05-06 15:57:30|13141.11|13021.11|13139.61|13019.61|13141.11|13021.11|13138.94|13018.94|10
1651852660000|2022-05-06 15:57:40|13139.73|13019.73|13140|13020|13140.27|13020.27|13138.74|13018.74|10
1651852670000|2022-05-06 15:57:50|13140.18|13020.18|13144.03|13024.03|13144.17|13024.17|13140.18|13020.18|10
1651852680000|2022-05-06 15:58:00|13144.07|13024.07|13145.72|13025.72|13145.83|13025.83|13144.07|13024.07|10
1651852690000|2022-05-06 15:58:10|13145.88|13025.88|13146.78|13026.78|13146.78|13026.78|13145.03|13025.03|10
1651852700000|2022-05-06 15:58:20|13146.08|13026.08|13144.13|13024.13|13146.08|13026.08|13141.72|13021.72|10
1651852710000|2022-05-06 15:58:30|13144.11|13024.11|13135.56|13015.56|13144.11|13024.11|13135.56|13015.56|10
1651852720000|2022-05-06 15:58:40|13132.2|13012.2|13125.69|13005.69|13132.2|13012.2|13125.69|13005.69|10
1651852730000|2022-05-06 15:58:50|13125.68|13005.68|13123.11|13003.11|13125.9|13005.9|13122.84|13002.84|10
1651852740000|2022-05-06 15:59:00|13122.65|13002.65|13121.91|13001.91|13123.12|13003.12|13121.91|13001.91|10
1651852750000|2022-05-06 15:59:10|13121.68|13001.68|13120.54|13000.54|13121.94|13001.94|13120.26|13000.26|10
1651852760000|2022-05-06 15:59:20|13120.29|13000.29|13122.01|13002.01|13122.01|13002.01|13119.46|12999.46|10
1651852770000|2022-05-06 15:59:30|13122.24|13002.24|13123.8|13003.8|13123.8|13003.8|13122.13|13002.13|10
1651852780000|2022-05-06 15:59:40|13124.62|13004.62|13126.36|13006.36|13126.42|13006.42|13124.62|13004.62|9
1651852790000|2022-05-06 15:59:50|13126.53|13006.53|13127.28|13007.28|13127.45|13007.45|13126.53|13006.53|9
1651852800000|2022-05-06 16:00:00|13126.65|13006.65|13127.42|13007.42|13128.27|13008.27|13126.65|13006.65|9
1651852810000|2022-05-06 16:00:10|13127.33|13007.33|13127.3|13007.3|13127.97|13007.97|13127.25|13007.25|9
1651852820000|2022-05-06 16:00:20|13127.44|13007.44|13125.95|13005.95|13127.63|13007.63|13125.95|13005.95|10
1651852830000|2022-05-06 16:00:30|13125.94|13005.94|13125.39|13005.39|13126.33|13006.33|13125.06|13005.06|10
1651852840000|2022-05-06 16:00:40|13125|13005|13124.75|13004.75|13125.62|13005.62|13124.47|13004.47|10
1651852850000|2022-05-06 16:00:50|13124.78|13004.78|13124.78|13004.78|13124.94|13004.94|13124.14|13004.14|10
1651852860000|2022-05-06 16:01:00|13124.36|13004.36|13126.05|13006.05|13126.05|13006.05|13124.36|13004.36|10
1651852870000|2022-05-06 16:01:10|13126.16|13006.16|13128.49|13008.49|13128.49|13008.49|13126.16|13006.16|10
1651852880000|2022-05-06 16:01:20|13129.17|13009.17|13131.88|13011.88|13131.92|13011.92|13129.17|13009.17|10
1651852890000|2022-05-06 16:01:30|13132.13|13012.13|13133.33|13013.33|13134.21|13014.21|13132.13|13012.13|10
1651852900000|2022-05-06 16:01:40|13134.11|13014.11|13139.2|13019.2|13139.2|13019.2|13133.88|13013.88|10
1651852910000|2022-05-06 16:01:50|13139.01|13019.01|13143.69|13023.69|13145.07|13025.07|13139.01|13019.01|10
1651852920000|2022-05-06 16:02:00|13144.87|13024.87|13141.9|13021.9|13145.51|13025.51|13141.9|13021.9|10
1651852930000|2022-05-06 16:02:10|13141.21|13021.21|13139.81|13019.81|13141.99|13021.99|13139.81|13019.81|10
1651852940000|2022-05-06 16:02:20|13140.01|13020.01|13141.95|13021.95|13142.24|13022.24|13139.98|13019.98|10
1651852950000|2022-05-06 16:02:30|13141.82|13021.82|13147.43|13027.43|13147.43|13027.43|13141.82|13021.82|10
1651852960000|2022-05-06 16:02:40|13152.66|13032.66|13156.32|13036.32|13156.32|13036.32|13150.31|13030.31|10
1651852970000|2022-05-06 16:02:50|13158.58|13038.58|13162.26|13042.26|13162.55|13042.55|13158.58|13038.58|10
1651852980000|2022-05-06 16:03:00|13167.34|13047.34|13166.18|13046.18|13168.1|13048.1|13166.14|13046.14|10
1651852990000|2022-05-06 16:03:10|13167.46|13047.46|13168.13|13048.13|13168.67|13048.67|13167.07|13047.07|9
1651853000000|2022-05-06 16:03:20|13168.31|13048.31|13170.5|13050.5|13171.2|13051.2|13167.15|13047.15|10
1651853010000|2022-05-06 16:03:30|13170.53|13050.53|13169.09|13049.09|13171.13|13051.13|13168.3|13048.3|10
1651853020000|2022-05-06 16:03:40|13168.57|13048.57|13168.32|13048.32|13170.28|13050.28|13168.24|13048.24|10
1651853030000|2022-05-06 16:03:50|13168.73|13048.73|13169.72|13049.72|13170.08|13050.08|13168.53|13048.53|9
1651853040000|2022-05-06 16:04:00|13169.09|13049.09|13170.92|13050.92|13171.31|13051.31|13169.09|13049.09|10
1651853050000|2022-05-06 16:04:10|13171|13051|13171.14|13051.14|13171.72|13051.72|13171|13051|10
1651853060000|2022-05-06 16:04:20|13171.15|13051.15|13172.38|13052.38|13172.66|13052.66|13170.84|13050.84|10
1651853070000|2022-05-06 16:04:30|13172.55|13052.55|13171.02|13051.02|13173.02|13053.02|13170.79|13050.79|10
1651853080000|2022-05-06 16:04:40|13172.61|13052.61|13170.33|13050.33|13172.61|13052.61|13170.32|13050.32|9
1651853090000|2022-05-06 16:04:50|13170.18|13050.18|13170.37|13050.37|13171.7|13051.7|13170.06|13050.06|10
1651853100000|2022-05-06 16:05:00|13170.45|13050.45|13171.75|13051.75|13172.37|13052.37|13170.33|13050.33|10
1651853110000|2022-05-06 16:05:10|13171.94|13051.94|13172.55|13052.55|13172.85|13052.85|13171.94|13051.94|10
1651853120000|2022-05-06 16:05:20|13173.51|13053.51|13175.11|13055.11|13175.26|13055.26|13173.51|13053.51|10
1651853130000|2022-05-06 16:05:30|13175.18|13055.18|13176.32|13056.32|13176.7|13056.7|13175.18|13055.18|10
1651853140000|2022-05-06 16:05:40|13175.98|13055.98|13177.77|13057.77|13177.96|13057.96|13175.98|13055.98|10
1651853150000|2022-05-06 16:05:50|13178.74|13058.74|13185.1|13065.1|13185.1|13065.1|13178.74|13058.74|10
1651853160000|2022-05-06 16:06:00|13184.86|13064.86|13185.89|13065.89|13186.08|13066.08|13184.17|13064.17|10
1651853170000|2022-05-06 16:06:10|13186.41|13066.41|13185.93|13065.93|13186.67|13066.67|13185.54|13065.54|10
1651853180000|2022-05-06 16:06:20|13186.51|13066.51|13190.25|13070.25|13190.29|13070.29|13186.51|13066.51|10
1651853190000|2022-05-06 16:06:30|13189.76|13069.76|13191.88|13071.88|13191.88|13071.88|13189.76|13069.76|10
1651853200000|2022-05-06 16:06:40|13191.64|13071.64|13191.69|13071.69|13192.4|13072.4|13190.48|13070.48|10
1651853210000|2022-05-06 16:06:50|13189.9|13069.9|13190.8|13070.8|13193.83|13073.83|13189.89|13069.89|10
1651853220000|2022-05-06 16:07:00|13194.84|13074.84|13202.59|13082.59|13202.59|13082.59|13194.84|13074.84|10
1651853230000|2022-05-06 16:07:10|13202.65|13082.65|13205.86|13085.86|13206.99|13086.99|13202.65|13082.65|10
1651853240000|2022-05-06 16:07:20|13207.02|13087.02|13205.83|13085.83|13207.16|13087.16|13205.56|13085.56|10
1651853250000|2022-05-06 16:07:30|13206.2|13086.2|13200.73|13080.73|13206.2|13086.2|13200.73|13080.73|10
1651853260000|2022-05-06 16:07:40|13201.79|13081.79|13206.06|13086.06|13206.51|13086.51|13201.79|13081.79|10
1651853270000|2022-05-06 16:07:50|13205.12|13085.12|13204.75|13084.75|13206.67|13086.67|13204.75|13084.75|10
1651853280000|2022-05-06 16:08:00|13204.65|13084.65|13204.66|13084.66|13205.46|13085.46|13203.72|13083.72|10
1651853290000|2022-05-06 16:08:10|13204.27|13084.27|13204.14|13084.14|13205.12|13085.12|13204.14|13084.14|10
1651853300000|2022-05-06 16:08:20|13204.23|13084.23|13204.89|13084.89|13204.91|13084.91|13203.77|13083.77|10
1651853310000|2022-05-06 16:08:30|13204.42|13084.42|13203.23|13083.23|13204.42|13084.42|13203.23|13083.23|10
1651853320000|2022-05-06 16:08:40|13202.88|13082.88|13201.25|13081.25|13203.04|13083.04|13201.11|13081.11|10
1651853330000|2022-05-06 16:08:50|13200.52|13080.52|13200.69|13080.69|13201.03|13081.03|13199.84|13079.84|10
1651853340000|2022-05-06 16:09:00|13200.51|13080.51|13199.52|13079.52|13200.88|13080.88|13199.52|13079.52|9
1651853350000|2022-05-06 16:09:10|13200.33|13080.33|13200.78|13080.78|13201.46|13081.46|13200.07|13080.07|10
1651853360000|2022-05-06 16:09:20|13201.32|13081.32|13194.03|13074.03|13201.32|13081.32|13194.03|13074.03|10
1651853370000|2022-05-06 16:09:30|13196.12|13076.12|13191.83|13071.83|13196.12|13076.12|13191.83|13071.83|10
1651853380000|2022-05-06 16:09:40|13191.48|13071.48|13189.18|13069.18|13191.48|13071.48|13189.18|13069.18|10
1651853390000|2022-05-06 16:09:50|13188.48|13068.48|13183.44|13063.44|13188.7|13068.7|13183.44|13063.44|10
1651853400000|2022-05-06 16:10:00|13182.61|13062.61|13175.18|13055.18|13182.61|13062.61|13175.18|13055.18|10
1651853410000|2022-05-06 16:10:10|13174.8|13054.8|13167.33|13047.33|13174.8|13054.8|13167.24|13047.24|10
1651853420000|2022-05-06 16:10:20|13166.9|13046.9|13166|13046|13166.9|13046.9|13165.64|13045.64|10
1651853430000|2022-05-06 16:10:30|13166.24|13046.24|13169.52|13049.52|13169.52|13049.52|13166.24|13046.24|10
1651853440000|2022-05-06 16:10:40|13169.66|13049.66|13171.97|13051.97|13171.97|13051.97|13169.66|13049.66|10
1651853450000|2022-05-06 16:10:50|13172.2|13052.2|13178.43|13058.43|13178.43|13058.43|13172.2|13052.2|10
1651853460000|2022-05-06 16:11:00|13179.8|13059.8|13182.24|13062.24|13182.24|13062.24|13179.56|13059.56|10
1651853470000|2022-05-06 16:11:10|13182.71|13062.71|13175.18|13055.18|13182.71|13062.71|13175.18|13055.18|10
1651853480000|2022-05-06 16:11:20|13174.52|13054.52|13167.52|13047.52|13174.52|13054.52|13167.52|13047.52|10
1651853490000|2022-05-06 16:11:30|13166.56|13046.56|13163.01|13043.01|13166.6|13046.6|13162.61|13042.61|10
1651853500000|2022-05-06 16:11:40|13162.2|13042.2|13159.33|13039.33|13162.2|13042.2|13159.26|13039.26|9
1651853510000|2022-05-06 16:11:50|13157.73|13037.73|13158.8|13038.8|13159.94|13039.94|13157.62|13037.62|10
1651853520000|2022-05-06 16:12:00|13160.59|13040.59|13158.15|13038.15|13160.59|13040.59|13158.15|13038.15|10
1651853530000|2022-05-06 16:12:10|13157.49|13037.49|13156.1|13036.1|13157.49|13037.49|13155.96|13035.96|10
1651853540000|2022-05-06 16:12:20|13156.07|13036.07|13151.35|13031.35|13156.07|13036.07|13150.62|13030.62|10
1651853550000|2022-05-06 16:12:30|13151.15|13031.15|13148.46|13028.46|13151.15|13031.15|13148.37|13028.37|10
1651853560000|2022-05-06 16:12:40|13147.93|13027.93|13148.25|13028.25|13148.87|13028.87|13147.85|13027.85|10
1651853570000|2022-05-06 16:12:50|13147.78|13027.78|13148.26|13028.26|13148.66|13028.66|13147.7|13027.7|10
1651853580000|2022-05-06 16:13:00|13148.23|13028.23|13147.96|13027.96|13148.39|13028.39|13147.75|13027.75|10
1651853590000|2022-05-06 16:13:10|13147.45|13027.45|13143.64|13023.64|13147.45|13027.45|13143.64|13023.64|10
1651853600000|2022-05-06 16:13:20|13142.21|13022.21|13139.77|13019.77|13142.22|13022.22|13139.77|13019.77|10
1651853610000|2022-05-06 16:13:30|13136.52|13016.52|13133.06|13013.06|13136.52|13016.52|13133.06|13013.06|10
1651853620000|2022-05-06 16:13:40|13133.08|13013.08|13126.23|13006.23|13133.08|13013.08|13126.23|13006.23|10
1651853630000|2022-05-06 16:13:50|13124.79|13004.79|13120.22|13000.22|13124.79|13004.79|13120.22|13000.22|10
1651853640000|2022-05-06 16:14:00|13120.21|13000.21|13119.7|12999.7|13120.88|13000.88|13119.7|12999.7|10
1651853650000|2022-05-06 16:14:10|13120.08|13000.08|13115.58|12995.58|13120.14|13000.14|13115.58|12995.58|10
1651853660000|2022-05-06 16:14:20|13116.26|12996.26|13113.21|12993.21|13116.26|12996.26|13113.21|12993.21|10
1651853670000|2022-05-06 16:14:30|13112.68|12992.68|13112.08|12992.08|13113.31|12993.31|13111.93|12991.93|10
1651853680000|2022-05-06 16:14:40|13112.83|12992.83|13113.23|12993.23|13113.23|12993.23|13112.06|12992.06|10
1651853690000|2022-05-06 16:14:50|13113.31|12993.31|13114.53|12994.53|13114.53|12994.53|13112.64|12992.64|10
1651853700000|2022-05-06 16:15:00|13114.79|12994.79|13115.12|12995.12|13116.76|12996.76|13114.38|12994.38|10
1651853710000|2022-05-06 16:15:10|13114.88|12994.88|13112.95|12992.95|13114.88|12994.88|13112.47|12992.47|10
1651853720000|2022-05-06 16:15:20|13112.98|12992.98|13112.45|12992.45|13113.17|12993.17|13112.4|12992.4|10
1651853730000|2022-05-06 16:15:30|13112.01|12992.01|13111.68|12991.68|13112.63|12992.63|13111.22|12991.22|10
1651853740000|2022-05-06 16:15:40|13111.57|12991.57|13106.82|12986.82|13112.71|12992.71|13106.08|12986.08|10
1651853750000|2022-05-06 16:15:50|13107.04|12987.04|13106.95|12986.95|13107.94|12987.94|13106.88|12986.88|10
1651853760000|2022-05-06 16:16:00|13107.17|12987.17|13108.33|12988.33|13108.54|12988.54|13107.14|12987.14|10
1651853770000|2022-05-06 16:16:10|13108.34|12988.34|13111.36|12991.36|13111.36|12991.36|13108.34|12988.34|10
1651853780000|2022-05-06 16:16:20|13111.69|12991.69|13116.02|12996.02|13116.02|12996.02|13111.69|12991.69|10
1651853790000|2022-05-06 16:16:30|13113.78|12993.78|13121.81|13001.81|13121.81|13001.81|13113.78|12993.78|10
1651853800000|2022-05-06 16:16:40|13121.29|13001.29|13121.62|13001.62|13121.87|13001.87|13120.81|13000.81|10
1651853810000|2022-05-06 16:16:50|13122.21|13002.21|13122.46|13002.46|13123.02|13003.02|13121.39|13001.39|10
1651853820000|2022-05-06 16:17:00|13122.3|13002.3|13122.34|13002.34|13122.5|13002.5|13121.27|13001.27|10
1651853830000|2022-05-06 16:17:10|13122.42|13002.42|13124.8|13004.8|13125.76|13005.76|13122.42|13002.42|10
1651853840000|2022-05-06 16:17:20|13127.35|13007.35|13127.4|13007.4|13129.1|13009.1|13125.98|13005.98|10
1651853850000|2022-05-06 16:17:30|13128.21|13008.21|13128.15|13008.15|13129.09|13009.09|13128.07|13008.07|9
1651853860000|2022-05-06 16:17:40|13128.06|13008.06|13127.33|13007.33|13128.98|13008.98|13127.1|13007.1|10
1651853870000|2022-05-06 16:17:50|13127.11|13007.11|13126.9|13006.9|13127.42|13007.42|13126.85|13006.85|10
1651853880000|2022-05-06 16:18:00|13126.8|13006.8|13129.37|13009.37|13129.37|13009.37|13126.61|13006.61|10
1651853890000|2022-05-06 16:18:10|13128.04|13008.04|13127.55|13007.55|13129.91|13009.91|13127.55|13007.55|10
1651853900000|2022-05-06 16:18:20|13127.8|13007.8|13129.44|13009.44|13129.44|13009.44|13127.8|13007.8|9
1651853910000|2022-05-06 16:18:30|13129.23|13009.23|13130.44|13010.44|13130.44|13010.44|13129.23|13009.23|10
1651853920000|2022-05-06 16:18:40|13129.74|13009.74|13127.9|13007.9|13129.98|13009.98|13127.85|13007.85|10
1651853930000|2022-05-06 16:18:50|13128.9|13008.9|13128.13|13008.13|13129.1|13009.1|13128.13|13008.13|10
1651853940000|2022-05-06 16:19:00|13128.42|13008.42|13136.84|13016.84|13137.1|13017.1|13127.52|13007.52|10
1651853950000|2022-05-06 16:19:10|13137.55|13017.55|13144.02|13024.02|13144.02|13024.02|13137.55|13017.55|10
1651853960000|2022-05-06 16:19:20|13144.24|13024.24|13143.97|13023.97|13145.54|13025.54|13143.97|13023.97|9
1651853970000|2022-05-06 16:19:30|13144.56|13024.56|13139.31|13019.31|13144.62|13024.62|13139.31|13019.31|10
1651853980000|2022-05-06 16:19:40|13139.26|13019.26|13135.14|13015.14|13139.26|13019.26|13135.14|13015.14|10
1651853990000|2022-05-06 16:19:50|13134.94|13014.94|13130.69|13010.69|13134.94|13014.94|13130.69|13010.69|10
1651854000000|2022-05-06 16:20:00|13130.63|13010.63|13127.75|13007.75|13130.63|13010.63|13127.57|13007.57|10
1651854010000|2022-05-06 16:20:10|13127.07|13007.07|13125.76|13005.76|13127.07|13007.07|13125.58|13005.58|10
1651854020000|2022-05-06 16:20:20|13126.05|13006.05|13125.21|13005.21|13126.05|13006.05|13125.21|13005.21|10
1651854030000|2022-05-06 16:20:30|13125.54|13005.54|13133.28|13013.28|13133.28|13013.28|13125.54|13005.54|10
1651854040000|2022-05-06 16:20:40|13133.34|13013.34|13138.52|13018.52|13138.52|13018.52|13133.34|13013.34|10
1651854050000|2022-05-06 16:20:50|13140.39|13020.39|13143.19|13023.19|13143.4|13023.4|13140.39|13020.39|9
1651854060000|2022-05-06 16:21:00|13142.94|13022.94|13142.15|13022.15|13143.79|13023.79|13142.15|13022.15|10
1651854070000|2022-05-06 16:21:10|13145.1|13025.1|13147.14|13027.14|13147.28|13027.28|13144.48|13024.48|10
1651854080000|2022-05-06 16:21:20|13147.13|13027.13|13151.33|13031.33|13151.82|13031.82|13147.13|13027.13|10
1651854090000|2022-05-06 16:21:30|13151.11|13031.11|13151.54|13031.54|13152.57|13032.57|13151.11|13031.11|10
1651854100000|2022-05-06 16:21:40|13152.29|13032.29|13151.05|13031.05|13152.83|13032.83|13150.64|13030.64|10
1651854110000|2022-05-06 16:21:50|13151.14|13031.14|13151.65|13031.65|13152.45|13032.45|13151.12|13031.12|10
1651854120000|2022-05-06 16:22:00|13151.76|13031.76|13154.05|13034.05|13154.05|13034.05|13151.59|13031.59|10
1651854130000|2022-05-06 16:22:10|13153.75|13033.75|13157.15|13037.15|13158.67|13038.67|13153.75|13033.75|10
1651854140000|2022-05-06 16:22:20|13158.8|13038.8|13161.58|13041.58|13162.69|13042.69|13158.8|13038.8|10
1651854150000|2022-05-06 16:22:30|13162.5|13042.5|13162.26|13042.26|13163.65|13043.65|13162.04|13042.04|10
1651854160000|2022-05-06 16:22:40|13163.53|13043.53|13162.86|13042.86|13163.71|13043.71|13162.85|13042.85|10
1651854170000|2022-05-06 16:22:50|13163.07|13043.07|13164.72|13044.72|13165.34|13045.34|13163|13043|10
1651854180000|2022-05-06 16:23:00|13165.35|13045.35|13165.61|13045.61|13166.22|13046.22|13165.09|13045.09|10
1651854190000|2022-05-06 16:23:10|13165.59|13045.59|13167.5|13047.5|13167.61|13047.61|13165.59|13045.59|10
1651854200000|2022-05-06 16:23:20|13167.66|13047.66|13168.95|13048.95|13168.95|13048.95|13167.31|13047.31|10
1651854210000|2022-05-06 16:23:30|13168.99|13048.99|13167.2|13047.2|13169.62|13049.62|13166.36|13046.36|10
1651854220000|2022-05-06 16:23:40|13167.67|13047.67|13166.91|13046.91|13167.67|13047.67|13166.13|13046.13|9
1651854230000|2022-05-06 16:23:50|13166.08|13046.08|13163.94|13043.94|13166.08|13046.08|13163.94|13043.94|10
1651854240000|2022-05-06 16:24:00|13163.27|13043.27|13164.43|13044.43|13164.43|13044.43|13163.27|13043.27|10
1651854250000|2022-05-06 16:24:10|13165.23|13045.23|13168.15|13048.15|13168.15|13048.15|13164.79|13044.79|10
1651854260000|2022-05-06 16:24:20|13168.1|13048.1|13169.03|13049.03|13169.03|13049.03|13168.1|13048.1|10
1651854270000|2022-05-06 16:24:30|13168.79|13048.79|13169.2|13049.2|13169.56|13049.56|13168.47|13048.47|10
1651854280000|2022-05-06 16:24:40|13169.12|13049.12|13169.01|13049.01|13169.5|13049.5|13168.47|13048.47|10
1651854290000|2022-05-06 16:24:50|13168.26|13048.26|13168.44|13048.44|13169.32|13049.32|13168.16|13048.16|10
1651854300000|2022-05-06 16:25:00|13168.19|13048.19|13164|13044|13168.19|13048.19|13164|13044|10
1651854310000|2022-05-06 16:25:10|13164.01|13044.01|13164.83|13044.83|13164.83|13044.83|13163.74|13043.74|10
1651854320000|2022-05-06 16:25:20|13165.29|13045.29|13166.91|13046.91|13166.91|13046.91|13165.13|13045.13|10
1651854330000|2022-05-06 16:25:30|13166.88|13046.88|13169.83|13049.83|13169.83|13049.83|13166.88|13046.88|10
1651854340000|2022-05-06 16:25:40|13170.48|13050.48|13172.83|13052.83|13173.05|13053.05|13170.42|13050.42|10
1651854350000|2022-05-06 16:25:50|13172.8|13052.8|13179.04|13059.04|13179.04|13059.04|13172.8|13052.8|10
1651854360000|2022-05-06 16:26:00|13178.48|13058.48|13176.88|13056.88|13178.67|13058.67|13176.88|13056.88|10
1651854370000|2022-05-06 16:26:10|13177.11|13057.11|13176.66|13056.66|13177.11|13057.11|13176.66|13056.66|7
1651854380000|2022-05-06 16:26:20|13176.74|13056.74|13176.44|13056.44|13176.74|13056.74|13176.11|13056.11|10
1651854390000|2022-05-06 16:26:30|13175.71|13055.71|13174.71|13054.71|13175.9|13055.9|13174.71|13054.71|9
1651854400000|2022-05-06 16:26:40|13174.77|13054.77|13174.77|13054.77|13175.01|13055.01|13173.57|13053.57|10
1651854410000|2022-05-06 16:26:50|13174.48|13054.48|13174.03|13054.03|13175.4|13055.4|13174.03|13054.03|9
1651854420000|2022-05-06 16:27:00|13174.25|13054.25|13176.91|13056.91|13176.91|13056.91|13174.25|13054.25|10
1651854430000|2022-05-06 16:27:10|13176.85|13056.85|13178.28|13058.28|13178.28|13058.28|13176.35|13056.35|10
1651854440000|2022-05-06 16:27:20|13179.12|13059.12|13179.54|13059.54|13179.54|13059.54|13178.42|13058.42|10
1651854450000|2022-05-06 16:27:30|13179.81|13059.81|13176.02|13056.02|13179.93|13059.93|13176.02|13056.02|10
1651854460000|2022-05-06 16:27:40|13175.81|13055.81|13173.85|13053.85|13175.81|13055.81|13173.85|13053.85|10
1651854470000|2022-05-06 16:27:50|13173.89|13053.89|13172.9|13052.9|13174.38|13054.38|13172.81|13052.81|10
1651854480000|2022-05-06 16:28:00|13172.03|13052.03|13172.84|13052.84|13172.87|13052.87|13171.68|13051.68|10
1651854490000|2022-05-06 16:28:10|13172.8|13052.8|13172.02|13052.02|13173.27|13053.27|13171.91|13051.91|9
1651854500000|2022-05-06 16:28:20|13171.76|13051.76|13171.03|13051.03|13172.1|13052.1|13170.55|13050.55|9
1651854510000|2022-05-06 16:28:30|13169.96|13049.96|13173.18|13053.18|13173.18|13053.18|13169.87|13049.87|10
1651854520000|2022-05-06 16:28:40|13173.12|13053.12|13174.5|13054.5|13175.24|13055.24|13171.56|13051.56|10
1651854530000|2022-05-06 16:28:50|13175.79|13055.79|13175.86|13055.86|13177.08|13057.08|13175.72|13055.72|10
1651854540000|2022-05-06 16:29:00|13176.09|13056.09|13178.34|13058.34|13178.34|13058.34|13176.09|13056.09|10
1651854550000|2022-05-06 16:29:10|13178.07|13058.07|13180.55|13060.55|13180.55|13060.55|13177.84|13057.84|10
1651854560000|2022-05-06 16:29:20|13181.04|13061.04|13181.79|13061.79|13182.23|13062.23|13181.04|13061.04|10
1651854570000|2022-05-06 16:29:30|13181.27|13061.27|13180.29|13060.29|13181.41|13061.41|13180.29|13060.29|10
1651854580000|2022-05-06 16:29:40|13180.02|13060.02|13181.47|13061.47|13181.47|13061.47|13180.02|13060.02|10
1651854590000|2022-05-06 16:29:50|13181.36|13061.36|13180.57|13060.57|13181.36|13061.36|13180.57|13060.57|10
1651854600000|2022-05-06 16:30:00|13181.04|13061.04|13178.98|13058.98|13181.04|13061.04|13178.98|13058.98|10
1651854610000|2022-05-06 16:30:10|13179.05|13059.05|13180.04|13060.04|13180.04|13060.04|13179.05|13059.05|10
1651854620000|2022-05-06 16:30:20|13180.23|13060.23|13174.83|13054.83|13180.53|13060.53|13174.83|13054.83|10
1651854630000|2022-05-06 16:30:30|13173.81|13053.81|13172.68|13052.68|13173.99|13053.99|13172.18|13052.18|10
1651854640000|2022-05-06 16:30:40|13172.39|13052.39|13171.18|13051.18|13172.61|13052.61|13170.92|13050.92|10
1651854650000|2022-05-06 16:30:50|13170.89|13050.89|13170.1|13050.1|13171.36|13051.36|13170.1|13050.1|10
1651854660000|2022-05-06 16:31:00|13170.05|13050.05|13171.25|13051.25|13171.25|13051.25|13170|13050|10
1651854670000|2022-05-06 16:31:10|13171.63|13051.63|13174.09|13054.09|13174.77|13054.77|13171.63|13051.63|10
1651854680000|2022-05-06 16:31:20|13175.18|13055.18|13179.91|13059.91|13179.91|13059.91|13175.18|13055.18|10
1651854690000|2022-05-06 16:31:30|13180.46|13060.46|13183.43|13063.43|13183.43|13063.43|13180.46|13060.46|9
1651854700000|2022-05-06 16:31:40|13182.72|13062.72|13184.22|13064.22|13184.45|13064.45|13182.72|13062.72|10
1651854710000|2022-05-06 16:31:50|13184.38|13064.38|13184.97|13064.97|13185.1|13065.1|13183.95|13063.95|10
1651854720000|2022-05-06 16:32:00|13184.93|13064.93|13185.97|13065.97|13186.32|13066.32|13184.16|13064.16|10
1651854730000|2022-05-06 16:32:10|13186.29|13066.29|13187.08|13067.08|13187.2|13067.2|13186.29|13066.29|10
1651854740000|2022-05-06 16:32:20|13188.23|13068.23|13191.45|13071.45|13191.62|13071.62|13188.23|13068.23|10
1651854750000|2022-05-06 16:32:30|13191.64|13071.64|13191.74|13071.74|13192.1|13072.1|13191.64|13071.64|9
1651854760000|2022-05-06 16:32:40|13192.84|13072.84|13192.99|13072.99|13192.99|13072.99|13192.26|13072.26|10
1651854770000|2022-05-06 16:32:50|13192.63|13072.63|13192.83|13072.83|13192.93|13072.93|13192.18|13072.18|10
1651854780000|2022-05-06 16:33:00|13192.97|13072.97|13192.21|13072.21|13193.14|13073.14|13192.15|13072.15|9
1651854790000|2022-05-06 16:33:10|13192.24|13072.24|13192.1|13072.1|13192.99|13072.99|13192.07|13072.07|10
1651854800000|2022-05-06 16:33:20|13192.5|13072.5|13193.66|13073.66|13193.76|13073.76|13192.5|13072.5|7
1651854810000|2022-05-06 16:33:30|13193.75|13073.75|13194.37|13074.37|13194.37|13074.37|13193.75|13073.75|9
1651854820000|2022-05-06 16:33:40|13195.23|13075.23|13195.79|13075.79|13196.74|13076.74|13195.23|13075.23|10
1651854830000|2022-05-06 16:33:50|13195.66|13075.66|13197.71|13077.71|13197.87|13077.87|13195.59|13075.59|10
1651854840000|2022-05-06 16:34:00|13198.49|13078.49|13200.92|13080.92|13200.92|13080.92|13198.11|13078.11|10
1651854850000|2022-05-06 16:34:10|13203.18|13083.18|13208.58|13088.58|13208.58|13088.58|13202.76|13082.76|10
1651854860000|2022-05-06 16:34:20|13208.91|13088.91|13210.77|13090.77|13210.98|13090.98|13208.68|13088.68|10
1651854870000|2022-05-06 16:34:30|13210.32|13090.32|13211.28|13091.28|13211.72|13091.72|13210.32|13090.32|10
1651854880000|2022-05-06 16:34:40|13211.23|13091.23|13210.85|13090.85|13211.98|13091.98|13210.85|13090.85|10
1651854890000|2022-05-06 16:34:50|13211.27|13091.27|13211.49|13091.49|13212.29|13092.29|13211.27|13091.27|10
1651854900000|2022-05-06 16:35:00|13211.54|13091.54|13212.97|13092.97|13213.05|13093.05|13211.54|13091.54|10
1651854910000|2022-05-06 16:35:10|13212.76|13092.76|13214.62|13094.62|13214.62|13094.62|13212.76|13092.76|10
1651854920000|2022-05-06 16:35:20|13214.66|13094.66|13212.63|13092.63|13214.66|13094.66|13212.63|13092.63|9
1651854930000|2022-05-06 16:35:30|13212.56|13092.56|13208.87|13088.87|13212.56|13092.56|13208.87|13088.87|9
1651854940000|2022-05-06 16:35:40|13208.6|13088.6|13208.94|13088.94|13209.07|13089.07|13207.23|13087.23|10
1651854950000|2022-05-06 16:35:50|13208.75|13088.75|13208.6|13088.6|13209.34|13089.34|13208.3|13088.3|10
1651854960000|2022-05-06 16:36:00|13209.9|13089.9|13210.27|13090.27|13210.3|13090.3|13208.69|13088.69|10
1651854970000|2022-05-06 16:36:10|13210.28|13090.28|13212.93|13092.93|13212.93|13092.93|13210.28|13090.28|10
1651854980000|2022-05-06 16:36:20|13212.59|13092.59|13212.27|13092.27|13212.96|13092.96|13212.03|13092.03|10
1651854990000|2022-05-06 16:36:30|13213.18|13093.18|13212.89|13092.89|13213.72|13093.72|13212.72|13092.72|10
1651855000000|2022-05-06 16:36:40|13214.38|13094.38|13211.52|13091.52|13214.38|13094.38|13211.39|13091.39|10
1651855010000|2022-05-06 16:36:50|13211.7|13091.7|13204.35|13084.35|13211.7|13091.7|13204.35|13084.35|10
1651855020000|2022-05-06 16:37:00|13204.01|13084.01|13196.12|13076.12|13204.01|13084.01|13196.12|13076.12|10
1651855030000|2022-05-06 16:37:10|13197.3|13077.3|13189.63|13069.63|13197.3|13077.3|13189.63|13069.63|10
1651855040000|2022-05-06 16:37:20|13189.3|13069.3|13183.27|13063.27|13189.3|13069.3|13183.27|13063.27|10
1651855050000|2022-05-06 16:37:30|13183.02|13063.02|13183.1|13063.1|13183.34|13063.34|13182.94|13062.94|10
1651855060000|2022-05-06 16:37:40|13183.22|13063.22|13183.84|13063.84|13183.84|13063.84|13183.21|13063.21|10
1651855070000|2022-05-06 16:37:50|13183.63|13063.63|13184.56|13064.56|13184.56|13064.56|13183.23|13063.23|10
1651855080000|2022-05-06 16:38:00|13184.54|13064.54|13185.33|13065.33|13185.46|13065.46|13184.37|13064.37|10
1651855090000|2022-05-06 16:38:10|13185.09|13065.09|13186.17|13066.17|13186.48|13066.48|13185.09|13065.09|10
1651855100000|2022-05-06 16:38:20|13186.74|13066.74|13186.59|13066.59|13187.04|13067.04|13186.24|13066.24|9
1651855110000|2022-05-06 16:38:30|13186.19|13066.19|13187.24|13067.24|13187.24|13067.24|13185.93|13065.93|10
1651855120000|2022-05-06 16:38:40|13187.36|13067.36|13188.72|13068.72|13188.84|13068.84|13187.36|13067.36|10
1651855130000|2022-05-06 16:38:50|13189.28|13069.28|13191.22|13071.22|13191.22|13071.22|13189.28|13069.28|9
1651855140000|2022-05-06 16:39:00|13190.62|13070.62|13194.61|13074.61|13194.63|13074.63|13190.62|13070.62|10
1651855150000|2022-05-06 16:39:10|13194.57|13074.57|13197.49|13077.49|13198.2|13078.2|13194.57|13074.57|10
1651855160000|2022-05-06 16:39:20|13199.88|13079.88|13200.32|13080.32|13200.42|13080.42|13198.93|13078.93|10
1651855170000|2022-05-06 16:39:30|13200.34|13080.34|13202.28|13082.28|13202.28|13082.28|13200.34|13080.34|10
1651855180000|2022-05-06 16:39:40|13203.01|13083.01|13205.1|13085.1|13205.1|13085.1|13202.56|13082.56|10
1651855190000|2022-05-06 16:39:50|13205.07|13085.07|13205.84|13085.84|13205.84|13085.84|13204.92|13084.92|10
1651855200000|2022-05-06 16:40:00|13205.89|13085.89|13205.13|13085.13|13206.51|13086.51|13204.98|13084.98|10
1651855210000|2022-05-06 16:40:10|13204.19|13084.19|13199.09|13079.09|13204.19|13084.19|13199.09|13079.09|10
1651855220000|2022-05-06 16:40:20|13199.11|13079.11|13197.59|13077.59|13199.14|13079.14|13197.5|13077.5|10
1651855230000|2022-05-06 16:40:30|13197.34|13077.34|13196.55|13076.55|13197.5|13077.5|13196.54|13076.54|8
1651855240000|2022-05-06 16:40:40|13196.65|13076.65|13195.75|13075.75|13196.65|13076.65|13195.45|13075.45|10
1651855250000|2022-05-06 16:40:50|13195.16|13075.16|13196.03|13076.03|13196.03|13076.03|13195.01|13075.01|9
1651855260000|2022-05-06 16:41:00|13196.32|13076.32|13201.12|13081.12|13201.12|13081.12|13196.32|13076.32|10
1651855270000|2022-05-06 16:41:10|13202.07|13082.07|13201.09|13081.09|13202.35|13082.35|13201.09|13081.09|10
1651855280000|2022-05-06 16:41:20|13201.04|13081.04|13199.6|13079.6|13202.1|13082.1|13199.6|13079.6|10
1651855290000|2022-05-06 16:41:30|13199.44|13079.44|13196.72|13076.72|13199.44|13079.44|13196.72|13076.72|10
1651855300000|2022-05-06 16:41:40|13196.32|13076.32|13194.12|13074.12|13196.48|13076.48|13194.12|13074.12|10
1651855310000|2022-05-06 16:41:50|13194.18|13074.18|13194.34|13074.34|13194.88|13074.88|13193.97|13073.97|10
1651855320000|2022-05-06 16:42:00|13194.41|13074.41|13190.65|13070.65|13194.69|13074.69|13190.65|13070.65|10
1651855330000|2022-05-06 16:42:10|13190.95|13070.95|13192.15|13072.15|13192.76|13072.76|13190.95|13070.95|10
1651855340000|2022-05-06 16:42:20|13192.28|13072.28|13193.19|13073.19|13193.72|13073.72|13192.28|13072.28|10
1651855350000|2022-05-06 16:42:30|13193.11|13073.11|13191.63|13071.63|13193.27|13073.27|13191.47|13071.47|10
1651855360000|2022-05-06 16:42:40|13191.85|13071.85|13191.81|13071.81|13191.85|13071.85|13190.75|13070.75|10
1651855370000|2022-05-06 16:42:50|13192.08|13072.08|13192.63|13072.63|13192.63|13072.63|13191.81|13071.81|10
1651855380000|2022-05-06 16:43:00|13193.07|13073.07|13193.64|13073.64|13194.5|13074.5|13193.07|13073.07|10
1651855390000|2022-05-06 16:43:10|13193.86|13073.86|13194.13|13074.13|13194.88|13074.88|13193.76|13073.76|10
1651855400000|2022-05-06 16:43:20|13194.06|13074.06|13193.77|13073.77|13194.21|13074.21|13193.37|13073.37|10
1651855410000|2022-05-06 16:43:30|13193.41|13073.41|13193.5|13073.5|13194.45|13074.45|13193.29|13073.29|10
1651855420000|2022-05-06 16:43:40|13193.8|13073.8|13195.45|13075.45|13195.45|13075.45|13193.8|13073.8|10
1651855430000|2022-05-06 16:43:50|13195.48|13075.48|13194.52|13074.52|13195.6|13075.6|13194.52|13074.52|10
1651855440000|2022-05-06 16:44:00|13194.29|13074.29|13193.78|13073.78|13194.62|13074.62|13193.56|13073.56|10
1651855450000|2022-05-06 16:44:10|13193.74|13073.74|13194.74|13074.74|13194.74|13074.74|13193.58|13073.58|10
1651855460000|2022-05-06 16:44:20|13194.51|13074.51|13194.76|13074.76|13194.76|13074.76|13194.06|13074.06|10
1651855470000|2022-05-06 16:44:30|13194.73|13074.73|13195.54|13075.54|13196.06|13076.06|13194.16|13074.16|10
1651855480000|2022-05-06 16:44:40|13195.82|13075.82|13196.46|13076.46|13197.47|13077.47|13195.82|13075.82|10
1651855490000|2022-05-06 16:44:50|13196.43|13076.43|13197.17|13077.17|13197.17|13077.17|13196.18|13076.18|10
1651855500000|2022-05-06 16:45:00|13197.53|13077.53|13198.28|13078.28|13198.9|13078.9|13197.46|13077.46|10
1651855510000|2022-05-06 16:45:10|13198.24|13078.24|13200.1|13080.1|13200.1|13080.1|13198.19|13078.19|10
1651855520000|2022-05-06 16:45:20|13200.31|13080.31|13200.34|13080.34|13200.55|13080.55|13199.65|13079.65|9
1651855530000|2022-05-06 16:45:30|13200.35|13080.35|13199.85|13079.85|13200.62|13080.62|13199.85|13079.85|10
1651855540000|2022-05-06 16:45:40|13199.8|13079.8|13199.83|13079.83|13200.15|13080.15|13199.72|13079.72|10
1651855550000|2022-05-06 16:45:50|13199.87|13079.87|13197.18|13077.18|13199.87|13079.87|13197.18|13077.18|10
1651855560000|2022-05-06 16:46:00|13196.29|13076.29|13195.33|13075.33|13196.29|13076.29|13194.91|13074.91|9
1651855570000|2022-05-06 16:46:10|13195.11|13075.11|13191.69|13071.69|13195.11|13075.11|13191.69|13071.69|10
1651855580000|2022-05-06 16:46:20|13191.54|13071.54|13190.64|13070.64|13192.95|13072.95|13190.64|13070.64|10
1651855590000|2022-05-06 16:46:30|13192.23|13072.23|13188.72|13068.72|13192.23|13072.23|13188.7|13068.7|10
1651855600000|2022-05-06 16:46:40|13188.83|13068.83|13184.99|13064.99|13188.83|13068.83|13184.99|13064.99|10
1651855610000|2022-05-06 16:46:50|13184.8|13064.8|13183.97|13063.97|13185.18|13065.18|13183.97|13063.97|10
1651855620000|2022-05-06 16:47:00|13184.62|13064.62|13182.56|13062.56|13184.62|13064.62|13182.39|13062.39|10
1651855630000|2022-05-06 16:47:10|13182.36|13062.36|13181.09|13061.09|13182.36|13062.36|13181.09|13061.09|10
1651855640000|2022-05-06 16:47:20|13180.78|13060.78|13181.44|13061.44|13181.68|13061.68|13180.6|13060.6|10
1651855650000|2022-05-06 16:47:30|13181.45|13061.45|13180.26|13060.26|13181.45|13061.45|13180.26|13060.26|9
1651855660000|2022-05-06 16:47:40|13180.28|13060.28|13181.02|13061.02|13181.28|13061.28|13180.28|13060.28|10
1651855670000|2022-05-06 16:47:50|13180.45|13060.45|13180.14|13060.14|13180.68|13060.68|13179.46|13059.46|10
1651855680000|2022-05-06 16:48:00|13180.21|13060.21|13181.58|13061.58|13181.58|13061.58|13180.21|13060.21|9
1651855690000|2022-05-06 16:48:10|13181.48|13061.48|13181.76|13061.76|13182.39|13062.39|13180.9|13060.9|8
1651855700000|2022-05-06 16:48:20|13181.87|13061.87|13180.16|13060.16|13181.87|13061.87|13180.16|13060.16|10
1651855710000|2022-05-06 16:48:30|13179.9|13059.9|13178.51|13058.51|13179.9|13059.9|13178.33|13058.33|10
1651855720000|2022-05-06 16:48:40|13178.07|13058.07|13179.67|13059.67|13179.83|13059.83|13177.7|13057.7|10
1651855730000|2022-05-06 16:48:50|13179.11|13059.11|13183.49|13063.49|13183.49|13063.49|13179.11|13059.11|10
1651855740000|2022-05-06 16:49:00|13182.35|13062.35|13185.18|13065.18|13185.18|13065.18|13182.35|13062.35|10
1651855750000|2022-05-06 16:49:10|13185.42|13065.42|13185.66|13065.66|13186.51|13066.51|13185.37|13065.37|10
1651855760000|2022-05-06 16:49:20|13186.45|13066.45|13185.21|13065.21|13186.54|13066.54|13185.21|13065.21|10
1651855770000|2022-05-06 16:49:30|13186.2|13066.2|13186.31|13066.31|13186.82|13066.82|13186.01|13066.01|10
1651855780000|2022-05-06 16:49:40|13186.4|13066.4|13183.43|13063.43|13186.4|13066.4|13183.43|13063.43|10
1651855790000|2022-05-06 16:49:50|13184.81|13064.81|13179.75|13059.75|13184.81|13064.81|13179.75|13059.75|10
1651855800000|2022-05-06 16:50:00|13178.37|13058.37|13176.4|13056.4|13178.37|13058.37|13176.4|13056.4|10
1651855810000|2022-05-06 16:50:10|13176|13056|13169.39|13049.39|13176|13056|13169.39|13049.39|10
1651855820000|2022-05-06 16:50:20|13168.91|13048.91|13160.65|13040.65|13168.91|13048.91|13160.65|13040.65|10
1651855830000|2022-05-06 16:50:30|13160.07|13040.07|13157.05|13037.05|13160.15|13040.15|13157.05|13037.05|10
1651855840000|2022-05-06 16:50:40|13157.08|13037.08|13160.38|13040.38|13160.42|13040.42|13157.08|13037.08|10
1651855850000|2022-05-06 16:50:50|13160.36|13040.36|13162.02|13042.02|13162.02|13042.02|13160.36|13040.36|10
1651855860000|2022-05-06 16:51:00|13161.73|13041.73|13162.66|13042.66|13163.03|13043.03|13161.73|13041.73|9
1651855870000|2022-05-06 16:51:10|13162.58|13042.58|13162.6|13042.6|13163.01|13043.01|13162.36|13042.36|10
1651855880000|2022-05-06 16:51:20|13162.69|13042.69|13163.19|13043.19|13163.38|13043.38|13162.69|13042.69|10
1651855890000|2022-05-06 16:51:30|13163.85|13043.85|13164.85|13044.85|13164.85|13044.85|13163.53|13043.53|10
1651855900000|2022-05-06 16:51:40|13164.89|13044.89|13165.34|13045.34|13165.34|13045.34|13164.5|13044.5|10
1651855910000|2022-05-06 16:51:50|13165.41|13045.41|13166.82|13046.82|13166.82|13046.82|13165.41|13045.41|10
1651855920000|2022-05-06 16:52:00|13167.82|13047.82|13166.77|13046.77|13168.21|13048.21|13166.77|13046.77|10
1651855930000|2022-05-06 16:52:10|13166.66|13046.66|13167.28|13047.28|13167.29|13047.29|13166.58|13046.58|10
1651855940000|2022-05-06 16:52:20|13167.42|13047.42|13170.06|13050.06|13171.39|13051.39|13167.42|13047.42|10
1651855950000|2022-05-06 16:52:30|13172.01|13052.01|13175.07|13055.07|13175.07|13055.07|13172.01|13052.01|10
1651855960000|2022-05-06 16:52:40|13175.14|13055.14|13179.37|13059.37|13179.37|13059.37|13175|13055|10
1651855970000|2022-05-06 16:52:50|13179.6|13059.6|13185.4|13065.4|13185.4|13065.4|13179.6|13059.6|10
1651855980000|2022-05-06 16:53:00|13185.77|13065.77|13190.17|13070.17|13190.17|13070.17|13184.22|13064.22|9
1651855990000|2022-05-06 16:53:10|13190.65|13070.65|13194.58|13074.58|13194.58|13074.58|13190.64|13070.64|10
1651856000000|2022-05-06 16:53:20|13197.46|13077.46|13200.59|13080.59|13200.59|13080.59|13197.39|13077.39|10
1651856010000|2022-05-06 16:53:30|13199.99|13079.99|13206.87|13086.87|13206.87|13086.87|13199.71|13079.71|10
1651856020000|2022-05-06 16:53:40|13208.02|13088.02|13212.98|13092.98|13212.98|13092.98|13208.02|13088.02|10
1651856030000|2022-05-06 16:53:50|13213.13|13093.13|13214.56|13094.56|13214.95|13094.95|13213.13|13093.13|10
1651856040000|2022-05-06 16:54:00|13214.25|13094.25|13216.4|13096.4|13217.73|13097.73|13214.25|13094.25|10
1651856050000|2022-05-06 16:54:10|13216.25|13096.25|13216.45|13096.45|13216.45|13096.45|13215.67|13095.67|9
1651856060000|2022-05-06 16:54:20|13216.93|13096.93|13215.7|13095.7|13217.53|13097.53|13215.7|13095.7|10
1651856070000|2022-05-06 16:54:30|13215.44|13095.44|13216.15|13096.15|13216.15|13096.15|13215.29|13095.29|9
1651856080000|2022-05-06 16:54:40|13216.1|13096.1|13215.5|13095.5|13216.29|13096.29|13215.5|13095.5|8
1651856090000|2022-05-06 16:54:50|13215.44|13095.44|13216.16|13096.16|13216.16|13096.16|13215.05|13095.05|10
1651856100000|2022-05-06 16:55:00|13214.96|13094.96|13215.58|13095.58|13216.68|13096.68|13214.96|13094.96|10
1651856110000|2022-05-06 16:55:10|13214.17|13094.17|13213.83|13093.83|13214.62|13094.62|13213.83|13093.83|10
1651856120000|2022-05-06 16:55:20|13213.7|13093.7|13213.36|13093.36|13213.95|13093.95|13213.36|13093.36|10
1651856130000|2022-05-06 16:55:30|13212.89|13092.89|13210.61|13090.61|13213.05|13093.05|13210.61|13090.61|10
1651856140000|2022-05-06 16:55:40|13210.3|13090.3|13208.48|13088.48|13210.3|13090.3|13208.48|13088.48|10
1651856150000|2022-05-06 16:55:50|13207.97|13087.97|13210.08|13090.08|13210.08|13090.08|13207.44|13087.44|10
1651856160000|2022-05-06 16:56:00|13210.46|13090.46|13213.98|13093.98|13213.98|13093.98|13210.21|13090.21|10
1651856170000|2022-05-06 16:56:10|13214.6|13094.6|13218.39|13098.39|13218.39|13098.39|13214.41|13094.41|10
1651856180000|2022-05-06 16:56:20|13218.26|13098.26|13222.61|13102.61|13222.61|13102.61|13218.26|13098.26|10
1651856190000|2022-05-06 16:56:30|13224.22|13104.22|13227.75|13107.75|13227.75|13107.75|13224.22|13104.22|10
1651856200000|2022-05-06 16:56:40|13229.08|13109.08|13228.53|13108.53|13229.08|13109.08|13227.97|13107.97|10
1651856210000|2022-05-06 16:56:50|13228.29|13108.29|13226.87|13106.87|13228.29|13108.29|13226.78|13106.78|10
1651856220000|2022-05-06 16:57:00|13226.95|13106.95|13226.91|13106.91|13228.13|13108.13|13226.18|13106.18|10
1651856230000|2022-05-06 16:57:10|13226.85|13106.85|13225.11|13105.11|13227.4|13107.4|13225.11|13105.11|10
1651856240000|2022-05-06 16:57:20|13225.34|13105.34|13229.69|13109.69|13229.79|13109.79|13224.98|13104.98|10
1651856250000|2022-05-06 16:57:30|13228.72|13108.72|13229.49|13109.49|13229.49|13109.49|13228.5|13108.5|10
1651856260000|2022-05-06 16:57:40|13229.62|13109.62|13228.77|13108.77|13229.62|13109.62|13228.27|13108.27|10
1651856270000|2022-05-06 16:57:50|13228.48|13108.48|13228.66|13108.66|13228.99|13108.99|13228.35|13108.35|10
1651856280000|2022-05-06 16:58:00|13228.97|13108.97|13229.92|13109.92|13229.92|13109.92|13228.52|13108.52|10
1651856290000|2022-05-06 16:58:10|13230.5|13110.5|13233.01|13113.01|13233.01|13113.01|13230.33|13110.33|10
1651856300000|2022-05-06 16:58:20|13233.34|13113.34|13234.38|13114.38|13234.38|13114.38|13233.34|13113.34|9
1651856310000|2022-05-06 16:58:30|13234.41|13114.41|13234.87|13114.87|13234.96|13114.96|13234.08|13114.08|9
1651856320000|2022-05-06 16:58:40|13235.03|13115.03|13235.08|13115.08|13235.43|13115.43|13234.92|13114.92|10
1651856330000|2022-05-06 16:58:50|13235.15|13115.15|13234.98|13114.98|13235.33|13115.33|13234.98|13114.98|10
1651856340000|2022-05-06 16:59:00|13235|13115|13234.72|13114.72|13235.29|13115.29|13234.37|13114.37|9
1651856350000|2022-05-06 16:59:10|13234.38|13114.38|13234.43|13114.43|13234.43|13114.43|13233.65|13113.65|10
1651856360000|2022-05-06 16:59:20|13234.31|13114.31|13234.21|13114.21|13234.7|13114.7|13234.07|13114.07|9
1651856370000|2022-05-06 16:59:30|13234.18|13114.18|13234.55|13114.55|13234.55|13114.55|13234.07|13114.07|10
1651856380000|2022-05-06 16:59:40|13234.44|13114.44|13234.32|13114.32|13234.83|13114.83|13234.17|13114.17|10
1651856390000|2022-05-06 16:59:50|13234.16|13114.16|13232.73|13112.73|13234.16|13114.16|13232.73|13112.73|10
1651856400000|2022-05-06 17:00:00|13233.23|13113.23|13233.2|13113.2|13233.73|13113.73|13233.2|13113.2|10
1651856410000|2022-05-06 17:00:10|13232.95|13112.95|13231.58|13111.58|13233.54|13113.54|13231.58|13111.58|10
1651856420000|2022-05-06 17:00:20|13231.21|13111.21|13229.55|13109.55|13231.91|13111.91|13229.55|13109.55|10
1651856430000|2022-05-06 17:00:30|13229.89|13109.89|13226.54|13106.54|13229.89|13109.89|13226.54|13106.54|10
1651856440000|2022-05-06 17:00:40|13226.83|13106.83|13226.46|13106.46|13227.23|13107.23|13225.95|13105.95|10
1651856450000|2022-05-06 17:00:50|13227.74|13107.74|13226.17|13106.17|13227.74|13107.74|13226.17|13106.17|10
1651856460000|2022-05-06 17:01:00|13226.31|13106.31|13226.08|13106.08|13228.35|13108.35|13226.08|13106.08|10
1651856470000|2022-05-06 17:01:10|13226.26|13106.26|13225.27|13105.27|13226.67|13106.67|13225.22|13105.22|9
1651856480000|2022-05-06 17:01:20|13227.1|13107.1|13227.67|13107.67|13228.03|13108.03|13226.92|13106.92|10
1651856490000|2022-05-06 17:01:30|13227.66|13107.66|13226.95|13106.95|13227.66|13107.66|13226.7|13106.7|9
1651856500000|2022-05-06 17:01:40|13227.16|13107.16|13225.73|13105.73|13227.16|13107.16|13225.73|13105.73|10
1651856510000|2022-05-06 17:01:50|13225.69|13105.69|13224.3|13104.3|13225.69|13105.69|13224.3|13104.3|10
1651856520000|2022-05-06 17:02:00|13224.15|13104.15|13223.84|13103.84|13224.78|13104.78|13223.84|13103.84|10
1651856530000|2022-05-06 17:02:10|13224.11|13104.11|13223.19|13103.19|13224.29|13104.29|13223.18|13103.18|10
1651856540000|2022-05-06 17:02:20|13223.12|13103.12|13221.89|13101.89|13223.97|13103.97|13221.89|13101.89|10
1651856550000|2022-05-06 17:02:30|13222.3|13102.3|13223.53|13103.53|13223.53|13103.53|13222.3|13102.3|10
1651856560000|2022-05-06 17:02:40|13223.71|13103.71|13224.08|13104.08|13224.17|13104.17|13223.71|13103.71|10
1651856570000|2022-05-06 17:02:50|13223.63|13103.63|13224|13104|13224.62|13104.62|13223.63|13103.63|9
1651856580000|2022-05-06 17:03:00|13222.42|13102.42|13219.43|13099.43|13222.42|13102.42|13219.43|13099.43|10
1651856590000|2022-05-06 17:03:10|13220.04|13100.04|13218.79|13098.79|13220.08|13100.08|13218.36|13098.36|10
1651856600000|2022-05-06 17:03:20|13219.33|13099.33|13218.24|13098.24|13219.33|13099.33|13217.65|13097.65|10
1651856610000|2022-05-06 17:03:30|13217.67|13097.67|13217.39|13097.39|13217.67|13097.67|13216.29|13096.29|10
1651856620000|2022-05-06 17:03:40|13217.31|13097.31|13217.2|13097.2|13217.63|13097.63|13216.55|13096.55|10
1651856630000|2022-05-06 17:03:50|13217.99|13097.99|13218.04|13098.04|13218.46|13098.46|13217.89|13097.89|10
1651856640000|2022-05-06 17:04:00|13217.45|13097.45|13217.41|13097.41|13218.17|13098.17|13217.29|13097.29|10
1651856650000|2022-05-06 17:04:10|13217.95|13097.95|13221.1|13101.1|13221.1|13101.1|13217.95|13097.95|10
1651856660000|2022-05-06 17:04:20|13220.92|13100.92|13224.1|13104.1|13224.1|13104.1|13220.92|13100.92|10
1651856670000|2022-05-06 17:04:30|13224.5|13104.5|13228.06|13108.06|13228.06|13108.06|13224.5|13104.5|9
1651856680000|2022-05-06 17:04:40|13228.48|13108.48|13229.24|13109.24|13229.24|13109.24|13227.77|13107.77|10
1651856690000|2022-05-06 17:04:50|13229.82|13109.82|13230.31|13110.31|13230.82|13110.82|13229|13109|10
1651856700000|2022-05-06 17:05:00|13230.17|13110.17|13230|13110|13232.05|13112.05|13230|13110|10
1651856710000|2022-05-06 17:05:10|13230.49|13110.49|13221.77|13101.77|13230.49|13110.49|13221.74|13101.74|9
1651856720000|2022-05-06 17:05:20|13221.27|13101.27|13217.55|13097.55|13221.27|13101.27|13217.46|13097.46|10
1651856730000|2022-05-06 17:05:30|13218|13098|13216.7|13096.7|13218|13098|13216.7|13096.7|10
1651856740000|2022-05-06 17:05:40|13216.32|13096.32|13215.47|13095.47|13216.4|13096.4|13215.47|13095.47|10
1651856750000|2022-05-06 17:05:50|13215.35|13095.35|13210.9|13090.9|13215.46|13095.46|13210.9|13090.9|10
1651856760000|2022-05-06 17:06:00|13210.56|13090.56|13207.95|13087.95|13210.57|13090.57|13207.74|13087.74|10
1651856770000|2022-05-06 17:06:10|13207.96|13087.96|13205.71|13085.71|13208.27|13088.27|13205.71|13085.71|10
1651856780000|2022-05-06 17:06:20|13205.89|13085.89|13204.11|13084.11|13205.89|13085.89|13204.11|13084.11|10
1651856790000|2022-05-06 17:06:30|13205.15|13085.15|13201.34|13081.34|13205.15|13085.15|13201.34|13081.34|10
1651856800000|2022-05-06 17:06:40|13200.42|13080.42|13197.46|13077.46|13200.54|13080.54|13197.46|13077.46|10
1651856810000|2022-05-06 17:06:50|13197.81|13077.81|13196.03|13076.03|13198.02|13078.02|13195.9|13075.9|10
1651856820000|2022-05-06 17:07:00|13196.61|13076.61|13196.06|13076.06|13196.61|13076.61|13195.73|13075.73|10
1651856830000|2022-05-06 17:07:10|13196.05|13076.05|13196.06|13076.06|13196.49|13076.49|13195.89|13075.89|10
1651856840000|2022-05-06 17:07:20|13196.07|13076.07|13191.37|13071.37|13196.07|13076.07|13191.37|13071.37|10
1651856850000|2022-05-06 17:07:30|13192.42|13072.42|13192.96|13072.96|13193.32|13073.32|13191.43|13071.43|10
1651856860000|2022-05-06 17:07:40|13193.55|13073.55|13191.73|13071.73|13193.55|13073.55|13190.94|13070.94|9
1651856870000|2022-05-06 17:07:50|13191.54|13071.54|13192.25|13072.25|13192.45|13072.45|13191.4|13071.4|10
1651856880000|2022-05-06 17:08:00|13191.57|13071.57|13191.28|13071.28|13191.57|13071.57|13190.67|13070.67|10
1651856890000|2022-05-06 17:08:10|13191.3|13071.3|13191.37|13071.37|13191.45|13071.45|13191.17|13071.17|10
1651856900000|2022-05-06 17:08:20|13191.44|13071.44|13191.22|13071.22|13191.58|13071.58|13190.84|13070.84|10
1651856910000|2022-05-06 17:08:30|13191.65|13071.65|13192.96|13072.96|13192.96|13072.96|13191.65|13071.65|10
1651856920000|2022-05-06 17:08:40|13193.05|13073.05|13195.81|13075.81|13195.81|13075.81|13192.98|13072.98|10
1651856930000|2022-05-06 17:08:50|13196.7|13076.7|13200.52|13080.52|13200.52|13080.52|13196.7|13076.7|10
1651856940000|2022-05-06 17:09:00|13200.45|13080.45|13202.04|13082.04|13202.29|13082.29|13200.45|13080.45|10
1651856950000|2022-05-06 17:09:10|13202.29|13082.29|13204.75|13084.75|13205.06|13085.06|13202.29|13082.29|10
1651856960000|2022-05-06 17:09:20|13205.63|13085.63|13205.31|13085.31|13205.8|13085.8|13205.06|13085.06|10
1651856970000|2022-05-06 17:09:30|13205.21|13085.21|13204.57|13084.57|13206.18|13086.18|13204.57|13084.57|10
1651856980000|2022-05-06 17:09:40|13204.27|13084.27|13201.44|13081.44|13204.27|13084.27|13201.3|13081.3|10
1651856990000|2022-05-06 17:09:50|13200.87|13080.87|13200.48|13080.48|13200.87|13080.87|13200.24|13080.24|10
1651857000000|2022-05-06 17:10:00|13200.44|13080.44|13199.61|13079.61|13200.79|13080.79|13199.61|13079.61|10
1651857010000|2022-05-06 17:10:10|13199.59|13079.59|13199.38|13079.38|13199.87|13079.87|13199.19|13079.19|9
1651857020000|2022-05-06 17:10:20|13199.37|13079.37|13199.06|13079.06|13199.59|13079.59|13198.94|13078.94|10
1651857030000|2022-05-06 17:10:30|13198.73|13078.73|13196.74|13076.74|13198.73|13078.73|13196.7|13076.7|10
1651857040000|2022-05-06 17:10:40|13196.76|13076.76|13197.09|13077.09|13197.33|13077.33|13196.46|13076.46|10
1651857050000|2022-05-06 17:10:50|13196.85|13076.85|13196.38|13076.38|13197.24|13077.24|13196.25|13076.25|10
1651857060000|2022-05-06 17:11:00|13196.01|13076.01|13195.65|13075.65|13196.24|13076.24|13195.5|13075.5|10
1651857070000|2022-05-06 17:11:10|13195.64|13075.64|13195.67|13075.67|13196.01|13076.01|13195.48|13075.48|10
1651857080000|2022-05-06 17:11:20|13195.45|13075.45|13197.02|13077.02|13197.02|13077.02|13195.45|13075.45|10
1651857090000|2022-05-06 17:11:30|13197.03|13077.03|13198.94|13078.94|13198.94|13078.94|13197.02|13077.02|10
1651857100000|2022-05-06 17:11:40|13199.05|13079.05|13199.19|13079.19|13199.3|13079.3|13198.51|13078.51|10
1651857110000|2022-05-06 17:11:50|13199.79|13079.79|13198.9|13078.9|13199.82|13079.82|13198.43|13078.43|10
1651857120000|2022-05-06 17:12:00|13198.67|13078.67|13199.97|13079.97|13199.97|13079.97|13198.67|13078.67|10
1651857130000|2022-05-06 17:12:10|13200.18|13080.18|13203.26|13083.26|13203.26|13083.26|13200.18|13080.18|10
1651857140000|2022-05-06 17:12:20|13203.27|13083.27|13204.95|13084.95|13204.95|13084.95|13203.27|13083.27|10
1651857150000|2022-05-06 17:12:30|13204.98|13084.98|13205.44|13085.44|13205.44|13085.44|13204.8|13084.8|9
1651857160000|2022-05-06 17:12:40|13205.25|13085.25|13203.41|13083.41|13205.25|13085.25|13203.41|13083.41|10
1651857170000|2022-05-06 17:12:50|13202.18|13082.18|13199.19|13079.19|13202.18|13082.18|13198.25|13078.25|10
1651857180000|2022-05-06 17:13:00|13197.9|13077.9|13194.16|13074.16|13198.91|13078.91|13194.16|13074.16|10
1651857190000|2022-05-06 17:13:10|13193.96|13073.96|13193.34|13073.34|13195.18|13075.18|13193.34|13073.34|10
1651857200000|2022-05-06 17:13:20|13193.17|13073.17|13188.38|13068.38|13193.17|13073.17|13188.38|13068.38|10
1651857210000|2022-05-06 17:13:30|13187.89|13067.89|13184.65|13064.65|13187.89|13067.89|13184.65|13064.65|10
1651857220000|2022-05-06 17:13:40|13184.49|13064.49|13185.56|13065.56|13185.99|13065.99|13184.49|13064.49|10
1651857230000|2022-05-06 17:13:50|13185.68|13065.68|13184.59|13064.59|13185.76|13065.76|13184.34|13064.34|10
1651857240000|2022-05-06 17:14:00|13184.39|13064.39|13184.31|13064.31|13184.77|13064.77|13184.08|13064.08|10
1651857250000|2022-05-06 17:14:10|13184.05|13064.05|13184.28|13064.28|13184.66|13064.66|13184.05|13064.05|10
1651857260000|2022-05-06 17:14:20|13184.12|13064.12|13183.71|13063.71|13184.36|13064.36|13183.71|13063.71|10
1651857270000|2022-05-06 17:14:30|13183.89|13063.89|13183.65|13063.65|13184.09|13064.09|13183.45|13063.45|10
1651857280000|2022-05-06 17:14:40|13184|13064|13184.7|13064.7|13184.87|13064.87|13184|13064|10
1651857290000|2022-05-06 17:14:50|13184.55|13064.55|13184.22|13064.22|13184.73|13064.73|13184.09|13064.09|9
1651857300000|2022-05-06 17:15:00|13184.05|13064.05|13183.41|13063.41|13184.05|13064.05|13182.8|13062.8|10
1651857310000|2022-05-06 17:15:10|13183.59|13063.59|13182.96|13062.96|13184.36|13064.36|13182.96|13062.96|10
1651857320000|2022-05-06 17:15:20|13183.02|13063.02|13180.97|13060.97|13183.25|13063.25|13180.77|13060.77|10
1651857330000|2022-05-06 17:15:30|13181.12|13061.12|13182.61|13062.61|13182.61|13062.61|13181|13061|10
1651857340000|2022-05-06 17:15:40|13183.29|13063.29|13184.52|13064.52|13184.65|13064.65|13182.66|13062.66|10
1651857350000|2022-05-06 17:15:50|13184.87|13064.87|13183.96|13063.96|13184.9|13064.9|13183.96|13063.96|10
1651857360000|2022-05-06 17:16:00|13183.85|13063.85|13178.76|13058.76|13183.85|13063.85|13178.76|13058.76|9
1651857370000|2022-05-06 17:16:10|13177.4|13057.4|13176.85|13056.85|13179.11|13059.11|13176.85|13056.85|10
1651857380000|2022-05-06 17:16:20|13177.24|13057.24|13175.24|13055.24|13177.24|13057.24|13174.79|13054.79|10
1651857390000|2022-05-06 17:16:30|13175.22|13055.22|13173.86|13053.86|13175.22|13055.22|13173.58|13053.58|10
1651857400000|2022-05-06 17:16:40|13173.53|13053.53|13171.03|13051.03|13173.53|13053.53|13171.03|13051.03|10
1651857410000|2022-05-06 17:16:50|13170.73|13050.73|13170.96|13050.96|13170.96|13050.96|13169.8|13049.8|10
1651857420000|2022-05-06 17:17:00|13171.04|13051.04|13174.09|13054.09|13174.09|13054.09|13171.04|13051.04|10
1651857430000|2022-05-06 17:17:10|13174.31|13054.31|13176.15|13056.15|13176.52|13056.52|13174.31|13054.31|9
1651857440000|2022-05-06 17:17:20|13176.42|13056.42|13176.64|13056.64|13176.65|13056.65|13175.83|13055.83|8
1651857450000|2022-05-06 17:17:30|13176.51|13056.51|13170.61|13050.61|13176.51|13056.51|13170.61|13050.61|10
1651857460000|2022-05-06 17:17:40|13170.8|13050.8|13170.82|13050.82|13170.9|13050.9|13170.23|13050.23|10
1651857470000|2022-05-06 17:17:50|13171.12|13051.12|13171.04|13051.04|13171.12|13051.12|13170.7|13050.7|10
1651857480000|2022-05-06 17:18:00|13170.75|13050.75|13170.77|13050.77|13171.63|13051.63|13170.62|13050.62|10
1651857490000|2022-05-06 17:18:10|13170.98|13050.98|13168.2|13048.2|13170.98|13050.98|13167.72|13047.72|10
1651857500000|2022-05-06 17:18:20|13167.62|13047.62|13163.72|13043.72|13167.62|13047.62|13163.67|13043.67|10
1651857510000|2022-05-06 17:18:30|13163.41|13043.41|13161.03|13041.03|13164.93|13044.93|13161.03|13041.03|10
1651857520000|2022-05-06 17:18:40|13160.49|13040.49|13158.59|13038.59|13160.78|13040.78|13158.59|13038.59|10
1651857530000|2022-05-06 17:18:50|13158.81|13038.81|13159.01|13039.01|13159.08|13039.08|13157.84|13037.84|10
1651857540000|2022-05-06 17:19:00|13158.92|13038.92|13158.35|13038.35|13159.27|13039.27|13158.35|13038.35|10
1651857550000|2022-05-06 17:19:10|13158.38|13038.38|13159.28|13039.28|13159.61|13039.61|13158.06|13038.06|10
1651857560000|2022-05-06 17:19:20|13159.23|13039.23|13159.72|13039.72|13159.96|13039.96|13159.05|13039.05|10
1651857570000|2022-05-06 17:19:30|13159.8|13039.8|13159.1|13039.1|13160.04|13040.04|13159.09|13039.09|10
1651857580000|2022-05-06 17:19:40|13159.31|13039.31|13159.81|13039.81|13160.02|13040.02|13159.05|13039.05|10
1651857590000|2022-05-06 17:19:50|13159.77|13039.77|13159.11|13039.11|13159.77|13039.77|13157.77|13037.77|10
1651857600000|2022-05-06 17:20:00|13159.23|13039.23|13159.7|13039.7|13160.05|13040.05|13158.95|13038.95|10
1651857610000|2022-05-06 17:20:10|13159.84|13039.84|13157.85|13037.85|13160.68|13040.68|13157.85|13037.85|10
1651857620000|2022-05-06 17:20:20|13157.53|13037.53|13154.94|13034.94|13157.53|13037.53|13154.94|13034.94|10
1651857630000|2022-05-06 17:20:30|13154.58|13034.58|13155.99|13035.99|13155.99|13035.99|13154.58|13034.58|10
1651857640000|2022-05-06 17:20:40|13156.42|13036.42|13159.15|13039.15|13159.23|13039.23|13156.42|13036.42|10
1651857650000|2022-05-06 17:20:50|13159.55|13039.55|13160.24|13040.24|13160.43|13040.43|13159.28|13039.28|10
1651857660000|2022-05-06 17:21:00|13160.56|13040.56|13159.72|13039.72|13160.85|13040.85|13158.28|13038.28|10
1651857670000|2022-05-06 17:21:10|13159.63|13039.63|13158.65|13038.65|13159.79|13039.79|13158.65|13038.65|10
1651857680000|2022-05-06 17:21:20|13159.21|13039.21|13156.92|13036.92|13159.21|13039.21|13156.92|13036.92|10
1651857690000|2022-05-06 17:21:30|13156.67|13036.67|13155.54|13035.54|13156.76|13036.76|13155.54|13035.54|10
1651857700000|2022-05-06 17:21:40|13155.98|13035.98|13156.62|13036.62|13156.62|13036.62|13155.98|13035.98|10
1651857710000|2022-05-06 17:21:50|13156.78|13036.78|13159.07|13039.07|13159.07|13039.07|13156.36|13036.36|10
1651857720000|2022-05-06 17:22:00|13159.11|13039.11|13161.76|13041.76|13162.19|13042.19|13159.11|13039.11|10
1651857730000|2022-05-06 17:22:10|13161.56|13041.56|13162.27|13042.27|13162.73|13042.73|13161.56|13041.56|9
1651857740000|2022-05-06 17:22:20|13162.51|13042.51|13161.42|13041.42|13162.62|13042.62|13161.42|13041.42|9
1651857750000|2022-05-06 17:22:30|13161.74|13041.74|13160.42|13040.42|13161.74|13041.74|13160.42|13040.42|10
1651857760000|2022-05-06 17:22:40|13160.25|13040.25|13160.34|13040.34|13160.34|13040.34|13159.65|13039.65|10
1651857770000|2022-05-06 17:22:50|13160.09|13040.09|13160.6|13040.6|13160.67|13040.67|13159.96|13039.96|10
1651857780000|2022-05-06 17:23:00|13160.57|13040.57|13162.03|13042.03|13162.06|13042.06|13160.53|13040.53|10
1651857790000|2022-05-06 17:23:10|13162.43|13042.43|13165.03|13045.03|13165.03|13045.03|13162.19|13042.19|10
1651857800000|2022-05-06 17:23:20|13166.21|13046.21|13168.53|13048.53|13168.53|13048.53|13166.21|13046.21|9
1651857810000|2022-05-06 17:23:30|13169.06|13049.06|13184.61|13064.61|13184.61|13064.61|13168.33|13048.33|10
1651857820000|2022-05-06 17:23:40|13184.83|13064.83|13187.79|13067.79|13188.31|13068.31|13184.83|13064.83|10
1651857830000|2022-05-06 17:23:50|13188.07|13068.07|13184.49|13064.49|13188.07|13068.07|13184.1|13064.1|9
1651857840000|2022-05-06 17:24:00|13184.98|13064.98|13181.37|13061.37|13184.98|13064.98|13181.37|13061.37|9
1651857850000|2022-05-06 17:24:10|13181.91|13061.91|13183.1|13063.1|13183.25|13063.25|13181.58|13061.58|9
1651857860000|2022-05-06 17:24:20|13183.81|13063.81|13183.41|13063.41|13184.3|13064.3|13183.19|13063.19|9
1651857870000|2022-05-06 17:24:30|13183.43|13063.43|13181.25|13061.25|13183.43|13063.43|13181.25|13061.25|10
1651857880000|2022-05-06 17:24:40|13181.34|13061.34|13180.13|13060.13|13181.34|13061.34|13180.04|13060.04|10
1651857890000|2022-05-06 17:24:50|13180.11|13060.11|13178.44|13058.44|13180.18|13060.18|13178.44|13058.44|10
1651857900000|2022-05-06 17:25:00|13178.22|13058.22|13176.36|13056.36|13178.22|13058.22|13176.36|13056.36|10
1651857910000|2022-05-06 17:25:10|13176.23|13056.23|13174.96|13054.96|13176.23|13056.23|13174.93|13054.93|10
1651857920000|2022-05-06 17:25:20|13174.49|13054.49|13174.58|13054.58|13175.35|13055.35|13174.27|13054.27|10
1651857930000|2022-05-06 17:25:30|13174.76|13054.76|13175.45|13055.45|13175.45|13055.45|13174.6|13054.6|10
1651857940000|2022-05-06 17:25:40|13175.68|13055.68|13174.95|13054.95|13176.25|13056.25|13174.95|13054.95|9
1651857950000|2022-05-06 17:25:50|13175.34|13055.34|13174.53|13054.53|13175.34|13055.34|13174.39|13054.39|10
1651857960000|2022-05-06 17:26:00|13174.37|13054.37|13172.97|13052.97|13174.37|13054.37|13172.88|13052.88|10
1651857970000|2022-05-06 17:26:10|13172.11|13052.11|13166.86|13046.86|13172.11|13052.11|13166.86|13046.86|10
1651857980000|2022-05-06 17:26:20|13166.85|13046.85|13163.75|13043.75|13166.85|13046.85|13163.75|13043.75|10
1651857990000|2022-05-06 17:26:30|13163.11|13043.11|13162.05|13042.05|13163.69|13043.69|13161.6|13041.6|10
1651858000000|2022-05-06 17:26:40|13161.99|13041.99|13161.92|13041.92|13162.29|13042.29|13161.54|13041.54|10
1651858010000|2022-05-06 17:26:50|13161.64|13041.64|13160.36|13040.36|13161.84|13041.84|13160.3|13040.3|10
1651858020000|2022-05-06 17:27:00|13161.56|13041.56|13159.76|13039.76|13161.56|13041.56|13159.76|13039.76|10
1651858030000|2022-05-06 17:27:10|13160.11|13040.11|13159.99|13039.99|13160.11|13040.11|13158.9|13038.9|9
1651858040000|2022-05-06 17:27:20|13160.07|13040.07|13161.93|13041.93|13161.93|13041.93|13159.99|13039.99|10
1651858050000|2022-05-06 17:27:30|13162.08|13042.08|13162.76|13042.76|13162.93|13042.93|13162.08|13042.08|10
1651858060000|2022-05-06 17:27:40|13163.17|13043.17|13163.71|13043.71|13163.71|13043.71|13162.68|13042.68|10
1651858070000|2022-05-06 17:27:50|13163.99|13043.99|13163.61|13043.61|13164.1|13044.1|13163.14|13043.14|10
1651858080000|2022-05-06 17:28:00|13163.74|13043.74|13165.63|13045.63|13166|13046|13163.45|13043.45|10
1651858090000|2022-05-06 17:28:10|13166.4|13046.4|13169.21|13049.21|13170.27|13050.27|13166.23|13046.23|10
1651858100000|2022-05-06 17:28:20|13170.32|13050.32|13174.11|13054.11|13174.11|13054.11|13169.99|13049.99|10
1651858110000|2022-05-06 17:28:30|13174.42|13054.42|13177.4|13057.4|13177.4|13057.4|13174.42|13054.42|10
1651858120000|2022-05-06 17:28:40|13177.81|13057.81|13178.32|13058.32|13178.57|13058.57|13177.49|13057.49|10
1651858130000|2022-05-06 17:28:50|13178.07|13058.07|13174.36|13054.36|13178.07|13058.07|13173.99|13053.99|10
1651858140000|2022-05-06 17:29:00|13173.98|13053.98|13168.54|13048.54|13173.98|13053.98|13168.54|13048.54|10
1651858150000|2022-05-06 17:29:10|13168.91|13048.91|13166.74|13046.74|13168.91|13048.91|13166.65|13046.65|10
1651858160000|2022-05-06 17:29:20|13166.61|13046.61|13165.84|13045.84|13166.63|13046.63|13165.84|13045.84|8
1651858170000|2022-05-06 17:29:30|13165.5|13045.5|13164.73|13044.73|13165.5|13045.5|13164.16|13044.16|10
1651858180000|2022-05-06 17:29:40|13165.04|13045.04|13165.67|13045.67|13165.67|13045.67|13165.04|13045.04|10
1651858190000|2022-05-06 17:29:50|13165.85|13045.85|13166.19|13046.19|13166.57|13046.57|13165.85|13045.85|10
1651858200000|2022-05-06 17:30:00|13166.3|13046.3|13166.21|13046.21|13166.92|13046.92|13166.21|13046.21|10
1651858210000|2022-05-06 17:30:10|13165.69|13045.69|13164.81|13044.81|13165.98|13045.98|13164.72|13044.72|9
1651858220000|2022-05-06 17:30:20|13164.71|13044.71|13165.04|13045.04|13165.04|13045.04|13164.43|13044.43|10
1651858230000|2022-05-06 17:30:30|13164.92|13044.92|13167.87|13047.87|13167.87|13047.87|13164.92|13044.92|10
1651858240000|2022-05-06 17:30:40|13167.56|13047.56|13168.68|13048.68|13168.68|13048.68|13167.56|13047.56|10
1651858250000|2022-05-06 17:30:50|13168.74|13048.74|13170.74|13050.74|13170.74|13050.74|13168.74|13048.74|10
1651858260000|2022-05-06 17:31:00|13171.01|13051.01|13173.66|13053.66|13173.66|13053.66|13171.01|13051.01|10
1651858270000|2022-05-06 17:31:10|13174.54|13054.54|13176.22|13056.22|13176.22|13056.22|13174.54|13054.54|10
1651858280000|2022-05-06 17:31:20|13176.38|13056.38|13175.73|13055.73|13177.06|13057.06|13175.71|13055.71|10
1651858290000|2022-05-06 17:31:30|13176.51|13056.51|13179.36|13059.36|13179.94|13059.94|13176.51|13056.51|10
1651858300000|2022-05-06 17:31:40|13179.23|13059.23|13177.87|13057.87|13179.74|13059.74|13177.87|13057.87|10
1651858310000|2022-05-06 17:31:50|13177.5|13057.5|13173.33|13053.33|13177.5|13057.5|13173.26|13053.26|10
1651858320000|2022-05-06 17:32:00|13172.85|13052.85|13168.41|13048.41|13172.85|13052.85|13168.41|13048.41|10
1651858330000|2022-05-06 17:32:10|13166.65|13046.65|13164.86|13044.86|13166.65|13046.65|13164.86|13044.86|9
1651858340000|2022-05-06 17:32:20|13164.5|13044.5|13163.08|13043.08|13164.7|13044.7|13163.08|13043.08|8
1651858350000|2022-05-06 17:32:30|13163.28|13043.28|13159.24|13039.24|13163.28|13043.28|13159.24|13039.24|10
1651858360000|2022-05-06 17:32:40|13159.5|13039.5|13154.03|13034.03|13159.5|13039.5|13154.03|13034.03|10
1651858370000|2022-05-06 17:32:50|13153.61|13033.61|13152.99|13032.99|13153.76|13033.76|13152.98|13032.98|10
1651858380000|2022-05-06 17:33:00|13152.91|13032.91|13150.64|13030.64|13153.26|13033.26|13150.64|13030.64|9
1651858390000|2022-05-06 17:33:10|13151.33|13031.33|13150.67|13030.67|13151.51|13031.51|13150.67|13030.67|10
1651858400000|2022-05-06 17:33:20|13150.66|13030.66|13150.88|13030.88|13151.18|13031.18|13150.37|13030.37|10
1651858410000|2022-05-06 17:33:30|13151.01|13031.01|13152.86|13032.86|13153.24|13033.24|13151.01|13031.01|9
1651858420000|2022-05-06 17:33:40|13152.71|13032.71|13150.65|13030.65|13152.71|13032.71|13150.65|13030.65|10
1651858430000|2022-05-06 17:33:50|13150.68|13030.68|13151.14|13031.14|13151.43|13031.43|13150.35|13030.35|10
1651858440000|2022-05-06 17:34:00|13151.66|13031.66|13150.95|13030.95|13151.93|13031.93|13150.95|13030.95|10
1651858450000|2022-05-06 17:34:10|13151.62|13031.62|13153.39|13033.39|13153.54|13033.54|13151.62|13031.62|10
1651858460000|2022-05-06 17:34:20|13154.5|13034.5|13153.52|13033.52|13154.96|13034.96|13153.34|13033.34|9
1651858470000|2022-05-06 17:34:30|13153.5|13033.5|13155.95|13035.95|13155.95|13035.95|13153.43|13033.43|9
1651858480000|2022-05-06 17:34:40|13156.02|13036.02|13155.45|13035.45|13156.03|13036.03|13155.45|13035.45|8
1651858490000|2022-05-06 17:34:50|13155.18|13035.18|13155.99|13035.99|13155.99|13035.99|13155.14|13035.14|10
1651858500000|2022-05-06 17:35:00|13156.11|13036.11|13156.89|13036.89|13157.05|13037.05|13155.51|13035.51|10
1651858510000|2022-05-06 17:35:10|13156.46|13036.46|13158.75|13038.75|13158.75|13038.75|13156.46|13036.46|10
1651858520000|2022-05-06 17:35:20|13159.1|13039.1|13162.58|13042.58|13162.68|13042.68|13159.1|13039.1|10
1651858530000|2022-05-06 17:35:30|13163.21|13043.21|13163.22|13043.22|13163.48|13043.48|13162.53|13042.53|10
1651858540000|2022-05-06 17:35:40|13163.21|13043.21|13163.06|13043.06|13163.35|13043.35|13162.99|13042.99|10
1651858550000|2022-05-06 17:35:50|13163.16|13043.16|13162.75|13042.75|13163.35|13043.35|13162.74|13042.74|10
1651858560000|2022-05-06 17:36:00|13163.2|13043.2|13164.61|13044.61|13164.61|13044.61|13163.2|13043.2|10
1651858570000|2022-05-06 17:36:10|13165.93|13045.93|13167.53|13047.53|13167.53|13047.53|13165.93|13045.93|10
1651858580000|2022-05-06 17:36:20|13167.64|13047.64|13168.84|13048.84|13169.35|13049.35|13167.64|13047.64|10
1651858590000|2022-05-06 17:36:30|13168.19|13048.19|13169.03|13049.03|13169.58|13049.58|13168.19|13048.19|10
1651858600000|2022-05-06 17:36:40|13168.77|13048.77|13163.81|13043.81|13168.77|13048.77|13163.81|13043.81|10
1651858610000|2022-05-06 17:36:50|13164.59|13044.59|13160.73|13040.73|13164.59|13044.59|13160.71|13040.71|9
1651858620000|2022-05-06 17:37:00|13160.59|13040.59|13153.43|13033.43|13160.59|13040.59|13153.16|13033.16|10
1651858630000|2022-05-06 17:37:10|13152.71|13032.71|13144.29|13024.29|13152.71|13032.71|13144.29|13024.29|10
1651858640000|2022-05-06 17:37:20|13144.04|13024.04|13140.77|13020.77|13144.04|13024.04|13140.77|13020.77|10
1651858650000|2022-05-06 17:37:30|13140.94|13020.94|13135.41|13015.41|13140.94|13020.94|13135.41|13015.41|10
1651858660000|2022-05-06 17:37:40|13136.11|13016.11|13133.77|13013.77|13136.11|13016.11|13133.77|13013.77|10
1651858670000|2022-05-06 17:37:50|13132.19|13012.19|13131.99|13011.99|13132.41|13012.41|13131.28|13011.28|10
1651858680000|2022-05-06 17:38:00|13132.22|13012.22|13131.86|13011.86|13132.92|13012.92|13131.85|13011.85|10
1651858690000|2022-05-06 17:38:10|13131.61|13011.61|13133.45|13013.45|13133.45|13013.45|13131.32|13011.32|10
1651858700000|2022-05-06 17:38:20|13133.74|13013.74|13135.53|13015.53|13135.76|13015.76|13133.72|13013.72|10
1651858710000|2022-05-06 17:38:30|13135.29|13015.29|13133.24|13013.24|13135.56|13015.56|13133.24|13013.24|9
1651858720000|2022-05-06 17:38:40|13133.12|13013.12|13132.73|13012.73|13133.17|13013.17|13132.1|13012.1|10
1651858730000|2022-05-06 17:38:50|13133.04|13013.04|13132.81|13012.81|13134.06|13014.06|13132.04|13012.04|10
1651858740000|2022-05-06 17:39:00|13133.06|13013.06|13132.92|13012.92|13133.57|13013.57|13132.92|13012.92|10
1651858750000|2022-05-06 17:39:10|13132.31|13012.31|13133.04|13013.04|13133.04|13013.04|13132.31|13012.31|10
1651858760000|2022-05-06 17:39:20|13132.86|13012.86|13133.47|13013.47|13133.98|13013.98|13132.55|13012.55|10
1651858770000|2022-05-06 17:39:30|13133.01|13013.01|13135.15|13015.15|13135.15|13015.15|13133.01|13013.01|10
1651858780000|2022-05-06 17:39:40|13135.05|13015.05|13135.78|13015.78|13135.8|13015.8|13135.01|13015.01|10
1651858790000|2022-05-06 17:39:50|13135.82|13015.82|13135.38|13015.38|13136.15|13016.15|13135.38|13015.38|10
1651858800000|2022-05-06 17:40:00|13135.49|13015.49|13140.04|13020.04|13140.04|13020.04|13135.49|13015.49|10
1651858810000|2022-05-06 17:40:10|13140.39|13020.39|13144.03|13024.03|13144.03|13024.03|13140.25|13020.25|10
1651858820000|2022-05-06 17:40:20|13146.11|13026.11|13149.6|13029.6|13149.6|13029.6|13146.11|13026.11|10
1651858830000|2022-05-06 17:40:30|13149.69|13029.69|13154.28|13034.28|13154.3|13034.3|13149.69|13029.69|10
1651858840000|2022-05-06 17:40:40|13154.07|13034.07|13155.51|13035.51|13156.04|13036.04|13154.07|13034.07|10
1651858850000|2022-05-06 17:40:50|13155.31|13035.31|13154.31|13034.31|13155.31|13035.31|13153.7|13033.7|9
1651858860000|2022-05-06 17:41:00|13154.12|13034.12|13152.44|13032.44|13154.28|13034.28|13152.44|13032.44|9
1651858870000|2022-05-06 17:41:10|13153.21|13033.21|13152|13032|13153.58|13033.58|13152|13032|10
1651858880000|2022-05-06 17:41:20|13152.24|13032.24|13150.93|13030.93|13153.11|13033.11|13150.93|13030.93|10
1651858890000|2022-05-06 17:41:30|13151.25|13031.25|13152.16|13032.16|13152.83|13032.83|13151.25|13031.25|10
1651858900000|2022-05-06 17:41:40|13152.23|13032.23|13148.23|13028.23|13153.19|13033.19|13148.23|13028.23|10
1651858910000|2022-05-06 17:41:50|13148.24|13028.24|13144.63|13024.63|13149.37|13029.37|13144.11|13024.11|10
1651858920000|2022-05-06 17:42:00|13144.58|13024.58|13144.29|13024.29|13145.06|13025.06|13143.66|13023.66|10
1651858930000|2022-05-06 17:42:10|13144.3|13024.3|13144.19|13024.19|13144.64|13024.64|13143.8|13023.8|10
1651858940000|2022-05-06 17:42:20|13143.86|13023.86|13143.95|13023.95|13143.95|13023.95|13143.74|13023.74|3
1651906800000|2022-05-07 07:00:00|12920.62|12800.62|12918.43|12798.43|12920.62|12800.62|12918.43|12798.43|11
1651906810000|2022-05-07 07:00:10|12918.39|12798.39|12918.97|12798.97|12919.16|12799.16|12918.09|12798.09|10
1651906820000|2022-05-07 07:00:20|12919.14|12799.14|12919|12799|12919.26|12799.26|12918.88|12798.88|8
1651906830000|2022-05-07 07:00:30|12919.09|12799.09|12919.9|12799.9|12919.9|12799.9|12919.09|12799.09|9
1651906840000|2022-05-07 07:00:40|12919.91|12799.91|12920.36|12800.36|12920.36|12800.36|12919.91|12799.91|7
1651906850000|2022-05-07 07:00:50|12920.42|12800.42|12920.57|12800.57|12920.57|12800.57|12920.39|12800.39|7
1651906860000|2022-05-07 07:01:00|12920.48|12800.48|12921|12801|12921.17|12801.17|12920.45|12800.45|8
1651906870000|2022-05-07 07:01:10|12921.13|12801.13|12922.9|12802.9|12922.9|12802.9|12921.13|12801.13|9
1651906880000|2022-05-07 07:01:20|12922.84|12802.84|12924.67|12804.67|12924.67|12804.67|12922.84|12802.84|10
1651906890000|2022-05-07 07:01:30|12924.58|12804.58|12925.46|12805.46|12925.46|12805.46|12924.42|12804.42|10
1651906900000|2022-05-07 07:01:40|12925.59|12805.59|12925.85|12805.85|12925.87|12805.87|12925.59|12805.59|9
1651906910000|2022-05-07 07:01:50|12925.86|12805.86|12925.75|12805.75|12925.86|12805.86|12925.64|12805.64|8
1651906920000|2022-05-07 07:02:00|12926.02|12806.02|12928.07|12808.07|12928.11|12808.11|12926.02|12806.02|7
1651906930000|2022-05-07 07:02:10|12927.31|12807.31|12927.79|12807.79|12927.88|12807.88|12927.31|12807.31|5
1651906940000|2022-05-07 07:02:20|12927.75|12807.75|12928.08|12808.08|12928.08|12808.08|12927.53|12807.53|7
1651906950000|2022-05-07 07:02:30|12928.18|12808.18|12928.91|12808.91|12928.91|12808.91|12928.18|12808.18|9
1651906960000|2022-05-07 07:02:40|12929.09|12809.09|12929.41|12809.41|12929.41|12809.41|12929.07|12809.07|9
1651906970000|2022-05-07 07:02:50|12929.5|12809.5|12930.81|12810.81|12930.81|12810.81|12929.36|12809.36|10
1651906980000|2022-05-07 07:03:00|12931|12811|12932.32|12812.32|12932.32|12812.32|12931|12811|10
1651906990000|2022-05-07 07:03:10|12932.39|12812.39|12931.12|12811.12|12932.39|12812.39|12931.06|12811.06|10
1651907000000|2022-05-07 07:03:20|12931.06|12811.06|12930.54|12810.54|12931.06|12811.06|12930.46|12810.46|9
1651907010000|2022-05-07 07:03:30|12930.52|12810.52|12928.69|12808.69|12930.52|12810.52|12928.69|12808.69|9
1651907020000|2022-05-07 07:03:40|12928.57|12808.57|12928.4|12808.4|12928.57|12808.57|12928.37|12808.37|9
1651907030000|2022-05-07 07:03:50|12928.34|12808.34|12928.05|12808.05|12928.47|12808.47|12928.05|12808.05|9
1651907040000|2022-05-07 07:04:00|12928.12|12808.12|12926.87|12806.87|12928.12|12808.12|12926.84|12806.84|9
1651907050000|2022-05-07 07:04:10|12927.33|12807.33|12927.98|12807.98|12927.98|12807.98|12927.33|12807.33|9
1651907060000|2022-05-07 07:04:20|12928|12808|12928.17|12808.17|12928.24|12808.24|12927.91|12807.91|7
1651907070000|2022-05-07 07:04:30|12928.11|12808.11|12928.59|12808.59|12928.77|12808.77|12928.11|12808.11|9
1651907080000|2022-05-07 07:04:40|12928.69|12808.69|12929.06|12809.06|12929.09|12809.09|12928.69|12808.69|9
1651907090000|2022-05-07 07:04:50|12929.14|12809.14|12928.68|12808.68|12929.14|12809.14|12928.67|12808.67|7
1651907100000|2022-05-07 07:05:00|12928.65|12808.65|12929.07|12809.07|12929.07|12809.07|12928.65|12808.65|8
1651907110000|2022-05-07 07:05:10|12929.28|12809.28|12929.8|12809.8|12929.8|12809.8|12929.28|12809.28|9
1651907120000|2022-05-07 07:05:20|12929.69|12809.69|12930.16|12810.16|12930.16|12810.16|12929.69|12809.69|6
1651907130000|2022-05-07 07:05:30|12930.1|12810.1|12929.8|12809.8|12930.11|12810.11|12929.8|12809.8|9
1651907140000|2022-05-07 07:05:40|12929.79|12809.79|12929.94|12809.94|12929.94|12809.94|12929.71|12809.71|7
1651907150000|2022-05-07 07:05:50|12930.01|12810.01|12930.1|12810.1|12930.11|12810.11|12930|12810|9
1651907160000|2022-05-07 07:06:00|12930.09|12810.09|12930.81|12810.81|12930.81|12810.81|12930.09|12810.09|10
1651907170000|2022-05-07 07:06:10|12930.9|12810.9|12930.99|12810.99|12931.11|12811.11|12930.9|12810.9|8
1651907180000|2022-05-07 07:06:20|12931.02|12811.02|12930.5|12810.5|12931.02|12811.02|12930.46|12810.46|7
1651907190000|2022-05-07 07:06:30|12930.56|12810.56|12931.8|12811.8|12931.8|12811.8|12930.56|12810.56|9
1651907200000|2022-05-07 07:06:40|12931.83|12811.83|12932.03|12812.03|12932.03|12812.03|12931.67|12811.67|10
1651907210000|2022-05-07 07:06:50|12932.12|12812.12|12932.41|12812.41|12932.5|12812.5|12932.12|12812.12|9
1651907220000|2022-05-07 07:07:00|12932.42|12812.42|12935.42|12815.42|12935.42|12815.42|12932.42|12812.42|7
1651907230000|2022-05-07 07:07:10|12935.52|12815.52|12937.73|12817.73|12937.73|12817.73|12935.52|12815.52|10
1651907240000|2022-05-07 07:07:20|12937.97|12817.97|12939.28|12819.28|12939.29|12819.29|12937.97|12817.97|10
1651907250000|2022-05-07 07:07:30|12939.44|12819.44|12939.84|12819.84|12939.84|12819.84|12939.38|12819.38|10
1651907260000|2022-05-07 07:07:40|12939.95|12819.95|12939.58|12819.58|12939.95|12819.95|12939.58|12819.58|10
1651907270000|2022-05-07 07:07:50|12939.62|12819.62|12940.11|12820.11|12940.31|12820.31|12939.62|12819.62|8
1651907280000|2022-05-07 07:08:00|12940.16|12820.16|12940.35|12820.35|12940.46|12820.46|12939.93|12819.93|7
1651907290000|2022-05-07 07:08:10|12940.39|12820.39|12940.54|12820.54|12940.57|12820.57|12940.34|12820.34|8
1651907300000|2022-05-07 07:08:20|12940.75|12820.75|12941.11|12821.11|12941.16|12821.16|12940.75|12820.75|8
1651907310000|2022-05-07 07:08:30|12941.02|12821.02|12940.71|12820.71|12941.02|12821.02|12940.71|12820.71|5
1651907320000|2022-05-07 07:08:40|12940.55|12820.55|12939.69|12819.69|12940.55|12820.55|12939.69|12819.69|10
1651907330000|2022-05-07 07:08:50|12939.64|12819.64|12939.14|12819.14|12939.64|12819.64|12939.14|12819.14|9
1651907340000|2022-05-07 07:09:00|12939.08|12819.08|12937.09|12817.09|12939.08|12819.08|12937.09|12817.09|10
1651907350000|2022-05-07 07:09:10|12936.42|12816.42|12933.58|12813.58|12936.42|12816.42|12933.58|12813.58|10
1651907360000|2022-05-07 07:09:20|12933.55|12813.55|12932.53|12812.53|12933.55|12813.55|12932.5|12812.5|10
1651907370000|2022-05-07 07:09:30|12932.77|12812.77|12932.86|12812.86|12932.86|12812.86|12932.54|12812.54|7
1651907380000|2022-05-07 07:09:40|12932.83|12812.83|12933.3|12813.3|12933.66|12813.66|12932.83|12812.83|9
1651907390000|2022-05-07 07:09:50|12933.4|12813.4|12932.51|12812.51|12933.4|12813.4|12932.51|12812.51|9
1651907400000|2022-05-07 07:10:00|12932.43|12812.43|12928.33|12808.33|12932.49|12812.49|12928.33|12808.33|10
1651907410000|2022-05-07 07:10:10|12928.38|12808.38|12929.35|12809.35|12929.55|12809.55|12928.17|12808.17|10
1651907420000|2022-05-07 07:10:20|12928.36|12808.36|12927.96|12807.96|12928.47|12808.47|12927.96|12807.96|7
1651907430000|2022-05-07 07:10:30|12928.06|12808.06|12926.16|12806.16|12928.06|12808.06|12926.16|12806.16|10
1651907440000|2022-05-07 07:10:40|12925.57|12805.57|12922.58|12802.58|12925.57|12805.57|12922.58|12802.58|9
1651907450000|2022-05-07 07:10:50|12921.98|12801.98|12916.36|12796.36|12921.98|12801.98|12916.36|12796.36|10
1651907460000|2022-05-07 07:11:00|12916.62|12796.62|12911.42|12791.42|12916.62|12796.62|12911.42|12791.42|10
1651907470000|2022-05-07 07:11:10|12911.11|12791.11|12907.82|12787.82|12911.11|12791.11|12907.82|12787.82|9
1651907480000|2022-05-07 07:11:20|12907.91|12787.91|12907.44|12787.44|12908.04|12788.04|12907.39|12787.39|10
1651907490000|2022-05-07 07:11:30|12907.08|12787.08|12905.86|12785.86|12907.22|12787.22|12905.46|12785.46|10
1651907500000|2022-05-07 07:11:40|12905.71|12785.71|12909.94|12789.94|12909.94|12789.94|12905.71|12785.71|9
1651907510000|2022-05-07 07:11:50|12910.03|12790.03|12911.2|12791.2|12911.2|12791.2|12909.99|12789.99|10
1651907520000|2022-05-07 07:12:00|12911.44|12791.44|12913.65|12793.65|12913.65|12793.65|12911.21|12791.21|10
1651907530000|2022-05-07 07:12:10|12913.54|12793.54|12916.29|12796.29|12916.29|12796.29|12913.54|12793.54|10
1651907540000|2022-05-07 07:12:20|12915.54|12795.54|12915.86|12795.86|12916.02|12796.02|12915.54|12795.54|9
1651907550000|2022-05-07 07:12:30|12916.12|12796.12|12917.15|12797.15|12917.15|12797.15|12916.03|12796.03|9
1651907560000|2022-05-07 07:12:40|12917.1|12797.1|12916.3|12796.3|12917.76|12797.76|12916.3|12796.3|9
1651907570000|2022-05-07 07:12:50|12916.36|12796.36|12917.66|12797.66|12917.66|12797.66|12916.36|12796.36|5
1651907580000|2022-05-07 07:13:00|12917.69|12797.69|12917.68|12797.68|12917.78|12797.78|12917.51|12797.51|8
1651907590000|2022-05-07 07:13:10|12917.67|12797.67|12917.87|12797.87|12918.08|12798.08|12917.67|12797.67|7
1651907600000|2022-05-07 07:13:20|12917.83|12797.83|12917.21|12797.21|12917.92|12797.92|12917.18|12797.18|10
1651907610000|2022-05-07 07:13:30|12917.28|12797.28|12916.74|12796.74|12917.57|12797.57|12916.74|12796.74|10
1651907620000|2022-05-07 07:13:40|12916.66|12796.66|12916.74|12796.74|12916.74|12796.74|12916.53|12796.53|10
1651907630000|2022-05-07 07:13:50|12916.68|12796.68|12916.93|12796.93|12916.93|12796.93|12916.63|12796.63|9
1651907640000|2022-05-07 07:14:00|12916.92|12796.92|12916.05|12796.05|12917.14|12797.14|12916.01|12796.01|7
1651907650000|2022-05-07 07:14:10|12915.89|12795.89|12914.98|12794.98|12915.89|12795.89|12914.98|12794.98|9
1651907660000|2022-05-07 07:14:20|12914.97|12794.97|12914.93|12794.93|12914.97|12794.97|12914.54|12794.54|10
1651907670000|2022-05-07 07:14:30|12914.88|12794.88|12914.8|12794.8|12914.88|12794.88|12914.54|12794.54|10
1651907680000|2022-05-07 07:14:40|12914.79|12794.79|12915.23|12795.23|12915.37|12795.37|12914.79|12794.79|10
1651907690000|2022-05-07 07:14:50|12915.24|12795.24|12915.15|12795.15|12915.67|12795.67|12915.15|12795.15|10
1651907700000|2022-05-07 07:15:00|12915.14|12795.14|12915.38|12795.38|12915.7|12795.7|12915.1|12795.1|9
1651907710000|2022-05-07 07:15:10|12915.77|12795.77|12919.82|12799.82|12919.82|12799.82|12915.77|12795.77|9
1651907720000|2022-05-07 07:15:20|12921.24|12801.24|12923.1|12803.1|12923.25|12803.25|12921.24|12801.24|9
1651907730000|2022-05-07 07:15:30|12923.32|12803.32|12923.77|12803.77|12923.77|12803.77|12923.31|12803.31|10
1651907740000|2022-05-07 07:15:40|12923.89|12803.89|12926.05|12806.05|12926.05|12806.05|12923.87|12803.87|10
1651907750000|2022-05-07 07:15:50|12926.47|12806.47|12929.03|12809.03|12929.03|12809.03|12926.47|12806.47|8
1651907760000|2022-05-07 07:16:00|12929.49|12809.49|12932.9|12812.9|12932.9|12812.9|12929.49|12809.49|10
1651907770000|2022-05-07 07:16:10|12932.94|12812.94|12933.72|12813.72|12933.72|12813.72|12932.72|12812.72|9
1651907780000|2022-05-07 07:16:20|12933.76|12813.76|12935.23|12815.23|12935.23|12815.23|12933.76|12813.76|9
1651907790000|2022-05-07 07:16:30|12935.29|12815.29|12936.79|12816.79|12936.79|12816.79|12935.27|12815.27|10
1651907800000|2022-05-07 07:16:40|12937.4|12817.4|12940.4|12820.4|12940.5|12820.5|12937.4|12817.4|10
1651907810000|2022-05-07 07:16:50|12940.33|12820.33|12940.65|12820.65|12940.88|12820.88|12939.82|12819.82|9
1651907820000|2022-05-07 07:17:00|12940.27|12820.27|12940.26|12820.26|12940.38|12820.38|12940.17|12820.17|9
1651907830000|2022-05-07 07:17:10|12940.29|12820.29|12942.81|12822.81|12942.81|12822.81|12940.29|12820.29|9
1651907840000|2022-05-07 07:17:20|12942.91|12822.91|12942.97|12822.97|12943.01|12823.01|12942.86|12822.86|8
1651907850000|2022-05-07 07:17:30|12942.99|12822.99|12942.84|12822.84|12943.14|12823.14|12942.84|12822.84|9
1651907860000|2022-05-07 07:17:40|12942.86|12822.86|12942.88|12822.88|12942.88|12822.88|12942|12822|10
1651907870000|2022-05-07 07:17:50|12943.09|12823.09|12945.01|12825.01|12945.01|12825.01|12943.09|12823.09|10
1651907880000|2022-05-07 07:18:00|12945.14|12825.14|12945.32|12825.32|12946.01|12826.01|12945.14|12825.14|10
1651907890000|2022-05-07 07:18:10|12945.25|12825.25|12945.6|12825.6|12945.6|12825.6|12945.1|12825.1|10
1651907900000|2022-05-07 07:18:20|12945.5|12825.5|12944.88|12824.88|12945.56|12825.56|12944.88|12824.88|10
1651907910000|2022-05-07 07:18:30|12944.98|12824.98|12945.81|12825.81|12946.16|12826.16|12944.98|12824.98|9
1651907920000|2022-05-07 07:18:40|12945.75|12825.75|12945.63|12825.63|12946.08|12826.08|12945.63|12825.63|7
1651907930000|2022-05-07 07:18:50|12945.5|12825.5|12945.71|12825.71|12945.71|12825.71|12945.37|12825.37|8
1651907940000|2022-05-07 07:19:00|12945.68|12825.68|12945.82|12825.82|12945.85|12825.85|12945.66|12825.66|6
1651907950000|2022-05-07 07:19:10|12945.67|12825.67|12945.96|12825.96|12945.96|12825.96|12945.54|12825.54|9
1651907960000|2022-05-07 07:19:20|12945.99|12825.99|12945.15|12825.15|12945.99|12825.99|12945.15|12825.15|10
1651907970000|2022-05-07 07:19:30|12944.32|12824.32|12942.16|12822.16|12944.32|12824.32|12942.13|12822.13|10
1651907980000|2022-05-07 07:19:40|12941.85|12821.85|12942.7|12822.7|12942.7|12822.7|12941.85|12821.85|7
1651907990000|2022-05-07 07:19:50|12943.73|12823.73|12946.73|12826.73|12946.73|12826.73|12943.73|12823.73|10
1651908000000|2022-05-07 07:20:00|12947.22|12827.22|12947.98|12827.98|12948.14|12828.14|12947.22|12827.22|9
1651908010000|2022-05-07 07:20:10|12947.95|12827.95|12948.46|12828.46|12948.46|12828.46|12947.57|12827.57|9
1651908020000|2022-05-07 07:20:20|12948.64|12828.64|12949.21|12829.21|12949.23|12829.23|12948.64|12828.64|10
1651908030000|2022-05-07 07:20:30|12949.43|12829.43|12948.75|12828.75|12949.46|12829.46|12948.75|12828.75|9
1651908040000|2022-05-07 07:20:40|12948.55|12828.55|12948.1|12828.1|12948.55|12828.55|12948.09|12828.09|10
1651908050000|2022-05-07 07:20:50|12948.06|12828.06|12948.26|12828.26|12948.38|12828.38|12948.06|12828.06|9
1651908060000|2022-05-07 07:21:00|12948.14|12828.14|12947.63|12827.63|12948.33|12828.33|12947.63|12827.63|7
1651908070000|2022-05-07 07:21:10|12947.67|12827.67|12947.41|12827.41|12947.67|12827.67|12947.33|12827.33|9
1651908080000|2022-05-07 07:21:20|12947.38|12827.38|12947.28|12827.28|12947.4|12827.4|12947.28|12827.28|7
1651908090000|2022-05-07 07:21:30|12947.27|12827.27|12946.61|12826.61|12947.31|12827.31|12946.12|12826.12|9
1651908100000|2022-05-07 07:21:40|12946.49|12826.49|12947.77|12827.77|12947.77|12827.77|12946.49|12826.49|9
1651908110000|2022-05-07 07:21:50|12947.87|12827.87|12948.47|12828.47|12948.47|12828.47|12947.84|12827.84|8
1651908120000|2022-05-07 07:22:00|12948.57|12828.57|12949.41|12829.41|12949.42|12829.42|12948.57|12828.57|10
1651908130000|2022-05-07 07:22:10|12949.51|12829.51|12950|12830|12950|12830|12949.51|12829.51|5
1651908140000|2022-05-07 07:22:20|12950.1|12830.1|12952.03|12832.03|12952.03|12832.03|12950.1|12830.1|10
1651908150000|2022-05-07 07:22:30|12952.11|12832.11|12952.49|12832.49|12952.49|12832.49|12952.11|12832.11|9
1651908160000|2022-05-07 07:22:40|12952.53|12832.53|12953.11|12833.11|12953.19|12833.19|12952.53|12832.53|9
1651908170000|2022-05-07 07:22:50|12953.08|12833.08|12952.4|12832.4|12953.08|12833.08|12952.4|12832.4|10
1651908180000|2022-05-07 07:23:00|12952.17|12832.17|12951.85|12831.85|12952.17|12832.17|12951.81|12831.81|9
1651908190000|2022-05-07 07:23:10|12951.76|12831.76|12951.53|12831.53|12951.76|12831.76|12951.53|12831.53|5
1651908200000|2022-05-07 07:23:20|12951.59|12831.59|12953.2|12833.2|12953.2|12833.2|12951.59|12831.59|8
1651908210000|2022-05-07 07:23:30|12953.73|12833.73|12954.86|12834.86|12954.87|12834.87|12953.73|12833.73|10
1651908220000|2022-05-07 07:23:40|12954.84|12834.84|12955.13|12835.13|12955.23|12835.23|12954.84|12834.84|10
1651908230000|2022-05-07 07:23:50|12955.11|12835.11|12956.02|12836.02|12956.02|12836.02|12955.1|12835.1|8
1651908240000|2022-05-07 07:24:00|12956.06|12836.06|12956.23|12836.23|12956.26|12836.26|12956.04|12836.04|9
1651908250000|2022-05-07 07:24:10|12956.2|12836.2|12956.84|12836.84|12956.88|12836.88|12956.01|12836.01|8
1651908260000|2022-05-07 07:24:20|12956.5|12836.5|12955.18|12835.18|12956.5|12836.5|12955.18|12835.18|9
1651908270000|2022-05-07 07:24:30|12955.17|12835.17|12955.41|12835.41|12955.41|12835.41|12955.17|12835.17|7
1651908280000|2022-05-07 07:24:40|12955.46|12835.46|12955.33|12835.33|12955.75|12835.75|12955.33|12835.33|9
1651908290000|2022-05-07 07:24:50|12955.17|12835.17|12954.56|12834.56|12955.19|12835.19|12954.56|12834.56|10
1651908300000|2022-05-07 07:25:00|12954.51|12834.51|12953.52|12833.52|12954.55|12834.55|12953.52|12833.52|9
1651908310000|2022-05-07 07:25:10|12953.13|12833.13|12952.16|12832.16|12953.36|12833.36|12952.16|12832.16|10
1651908320000|2022-05-07 07:25:20|12952.02|12832.02|12951.41|12831.41|12952.02|12832.02|12951.41|12831.41|9
1651908330000|2022-05-07 07:25:30|12951.25|12831.25|12950.59|12830.59|12951.25|12831.25|12950.57|12830.57|7
1651908340000|2022-05-07 07:25:40|12950.6|12830.6|12949.47|12829.47|12950.6|12830.6|12949.44|12829.44|8
1651908350000|2022-05-07 07:25:50|12949.22|12829.22|12948.88|12828.88|12949.43|12829.43|12948.88|12828.88|10
1651908360000|2022-05-07 07:26:00|12948.77|12828.77|12946.57|12826.57|12948.77|12828.77|12945.69|12825.69|10
1651908370000|2022-05-07 07:26:10|12946.53|12826.53|12945.78|12825.78|12946.57|12826.57|12945.78|12825.78|10
1651908380000|2022-05-07 07:26:20|12945.64|12825.64|12942.95|12822.95|12945.64|12825.64|12942.95|12822.95|10
1651908390000|2022-05-07 07:26:30|12942.94|12822.94|12944.45|12824.45|12944.45|12824.45|12942.94|12822.94|10
1651908400000|2022-05-07 07:26:40|12944.43|12824.43|12944.22|12824.22|12944.53|12824.53|12944.22|12824.22|7
1651908410000|2022-05-07 07:26:50|12944.11|12824.11|12944.08|12824.08|12944.11|12824.11|12944.07|12824.07|5
1651908420000|2022-05-07 07:27:00|12944.07|12824.07|12943.99|12823.99|12944.09|12824.09|12943.93|12823.93|7
1651908430000|2022-05-07 07:27:10|12943.98|12823.98|12944.67|12824.67|12944.67|12824.67|12943.97|12823.97|8
1651908440000|2022-05-07 07:27:20|12944.75|12824.75|12946.58|12826.58|12946.58|12826.58|12944.75|12824.75|10
1651908450000|2022-05-07 07:27:30|12946.62|12826.62|12950.25|12830.25|12950.25|12830.25|12946.62|12826.62|10
1651908460000|2022-05-07 07:27:40|12950.22|12830.22|12951.56|12831.56|12951.56|12831.56|12950.22|12830.22|9
1651908470000|2022-05-07 07:27:50|12951.75|12831.75|12952.48|12832.48|12952.48|12832.48|12951.73|12831.73|10
1651908480000|2022-05-07 07:28:00|12952.59|12832.59|12954.56|12834.56|12954.95|12834.95|12952.59|12832.59|10
1651908490000|2022-05-07 07:28:10|12954.45|12834.45|12950.03|12830.03|12954.45|12834.45|12950.03|12830.03|10
1651908500000|2022-05-07 07:28:20|12949.79|12829.79|12947.52|12827.52|12949.79|12829.79|12947.52|12827.52|9
1651908510000|2022-05-07 07:28:30|12947.57|12827.57|12948.48|12828.48|12948.48|12828.48|12947.16|12827.16|9
1651908520000|2022-05-07 07:28:40|12948.92|12828.92|12949.92|12829.92|12949.92|12829.92|12948.92|12828.92|10
1651908530000|2022-05-07 07:28:50|12950.3|12830.3|12950.34|12830.34|12950.42|12830.42|12949.82|12829.82|10
1651908540000|2022-05-07 07:29:00|12950.66|12830.66|12950.46|12830.46|12950.66|12830.66|12950.4|12830.4|10
1651908550000|2022-05-07 07:29:10|12950.62|12830.62|12948.36|12828.36|12950.71|12830.71|12948.36|12828.36|9
1651908560000|2022-05-07 07:29:20|12948.05|12828.05|12943.22|12823.22|12948.05|12828.05|12943.22|12823.22|10
1651908570000|2022-05-07 07:29:30|12942.99|12822.99|12942|12822|12942.99|12822.99|12942|12822|8
1651908580000|2022-05-07 07:29:40|12941.95|12821.95|12941.3|12821.3|12941.95|12821.95|12941.3|12821.3|9
1651908590000|2022-05-07 07:29:50|12940.92|12820.92|12940.61|12820.61|12940.99|12820.99|12940.61|12820.61|9
1651908600000|2022-05-07 07:30:00|12940.69|12820.69|12938.33|12818.33|12940.69|12820.69|12938.33|12818.33|10
1651908610000|2022-05-07 07:30:10|12938.09|12818.09|12937.87|12817.87|12938.09|12818.09|12937.58|12817.58|8
1651908620000|2022-05-07 07:30:20|12938|12818|12938.88|12818.88|12938.88|12818.88|12938|12818|10
1651908630000|2022-05-07 07:30:30|12939.17|12819.17|12939.55|12819.55|12939.55|12819.55|12939.17|12819.17|10
1651908640000|2022-05-07 07:30:40|12939.46|12819.46|12940.17|12820.17|12940.17|12820.17|12939.4|12819.4|9
1651908650000|2022-05-07 07:30:50|12940.15|12820.15|12940.74|12820.74|12940.74|12820.74|12940.15|12820.15|8
1651908660000|2022-05-07 07:31:00|12940.82|12820.82|12941.27|12821.27|12941.27|12821.27|12940.82|12820.82|10
1651908670000|2022-05-07 07:31:10|12941.25|12821.25|12941.17|12821.17|12941.25|12821.25|12941.16|12821.16|6
1651908680000|2022-05-07 07:31:20|12941.24|12821.24|12941.56|12821.56|12941.8|12821.8|12941.24|12821.24|7
1651908690000|2022-05-07 07:31:30|12941.52|12821.52|12942.67|12822.67|12942.67|12822.67|12941.52|12821.52|8
1651908700000|2022-05-07 07:31:40|12943.33|12823.33|12943.87|12823.87|12943.87|12823.87|12943.33|12823.33|7
1651908710000|2022-05-07 07:31:50|12944.12|12824.12|12945.36|12825.36|12945.36|12825.36|12944.12|12824.12|8
1651908720000|2022-05-07 07:32:00|12945.48|12825.48|12946.81|12826.81|12946.81|12826.81|12945.48|12825.48|10
1651908730000|2022-05-07 07:32:10|12947.2|12827.2|12948.55|12828.55|12948.57|12828.57|12947.2|12827.2|8
1651908740000|2022-05-07 07:32:20|12948.46|12828.46|12947.84|12827.84|12948.52|12828.52|12947.71|12827.71|10
1651908750000|2022-05-07 07:32:30|12947.93|12827.93|12947.73|12827.73|12947.93|12827.93|12947.64|12827.64|10
1651908760000|2022-05-07 07:32:40|12947.75|12827.75|12947.79|12827.79|12947.88|12827.88|12947.67|12827.67|8
1651908770000|2022-05-07 07:32:50|12947.8|12827.8|12947.78|12827.78|12947.83|12827.83|12947.71|12827.71|6
1651908780000|2022-05-07 07:33:00|12947.84|12827.84|12947.56|12827.56|12947.84|12827.84|12947.51|12827.51|9
1651908790000|2022-05-07 07:33:10|12947.44|12827.44|12947.67|12827.67|12947.76|12827.76|12947.44|12827.44|10
1651908800000|2022-05-07 07:33:20|12947.61|12827.61|12947.72|12827.72|12947.72|12827.72|12947.59|12827.59|7
1651908810000|2022-05-07 07:33:30|12947.69|12827.69|12947.86|12827.86|12947.86|12827.86|12947.06|12827.06|6
1651908820000|2022-05-07 07:33:40|12948.77|12828.77|12948.86|12828.86|12948.91|12828.91|12948.76|12828.76|9
1651908830000|2022-05-07 07:33:50|12948.98|12828.98|12952.18|12832.18|12952.18|12832.18|12948.98|12828.98|10
1651908840000|2022-05-07 07:34:00|12952.68|12832.68|12953.15|12833.15|12953.23|12833.23|12952.43|12832.43|10
1651908850000|2022-05-07 07:34:10|12953.27|12833.27|12953.67|12833.67|12953.67|12833.67|12953.2|12833.2|9
1651908860000|2022-05-07 07:34:20|12953.93|12833.93|12956.43|12836.43|12956.43|12836.43|12953.93|12833.93|9
1651908870000|2022-05-07 07:34:30|12956.65|12836.65|12958.22|12838.22|12958.26|12838.26|12956.65|12836.65|10
1651908880000|2022-05-07 07:34:40|12959.18|12839.18|12960.41|12840.41|12960.41|12840.41|12959.18|12839.18|9
1651908890000|2022-05-07 07:34:50|12961.05|12841.05|12962.61|12842.61|12962.61|12842.61|12961.05|12841.05|10
1651908900000|2022-05-07 07:35:00|12962.62|12842.62|12963.69|12843.69|12963.69|12843.69|12962.56|12842.56|9
1651908910000|2022-05-07 07:35:10|12964.03|12844.03|12966.03|12846.03|12966.03|12846.03|12963.96|12843.96|10
1651908920000|2022-05-07 07:35:20|12966.63|12846.63|12967.67|12847.67|12967.67|12847.67|12966.63|12846.63|9
1651908930000|2022-05-07 07:35:30|12968.41|12848.41|12968.94|12848.94|12968.94|12848.94|12968.41|12848.41|10
1651908940000|2022-05-07 07:35:40|12968.92|12848.92|12970.08|12850.08|12970.22|12850.22|12968.92|12848.92|9
1651908950000|2022-05-07 07:35:50|12970.24|12850.24|12970.77|12850.77|12970.77|12850.77|12970.23|12850.23|9
1651908960000|2022-05-07 07:36:00|12970.41|12850.41|12971.56|12851.56|12971.56|12851.56|12970.2|12850.2|10
1651908970000|2022-05-07 07:36:10|12971.34|12851.34|12972.25|12852.25|12972.25|12852.25|12971.34|12851.34|10
1651908980000|2022-05-07 07:36:20|12972.34|12852.34|12973.29|12853.29|12973.29|12853.29|12972.34|12852.34|10
1651908990000|2022-05-07 07:36:30|12973.33|12853.33|12973.96|12853.96|12973.96|12853.96|12973.32|12853.32|10
1651909000000|2022-05-07 07:36:40|12974.01|12854.01|12978.04|12858.04|12978.04|12858.04|12974.01|12854.01|10
1651909010000|2022-05-07 07:36:50|12977.54|12857.54|12977.25|12857.25|12977.54|12857.54|12977.25|12857.25|9
1651909020000|2022-05-07 07:37:00|12977.26|12857.26|12976.8|12856.8|12977.34|12857.34|12976.79|12856.79|10
1651909030000|2022-05-07 07:37:10|12976.93|12856.93|12978.24|12858.24|12978.24|12858.24|12976.93|12856.93|9
1651909040000|2022-05-07 07:37:20|12978.64|12858.64|12979.16|12859.16|12979.16|12859.16|12978.58|12858.58|8
1651909050000|2022-05-07 07:37:30|12979.08|12859.08|12979.54|12859.54|12979.54|12859.54|12978.63|12858.63|10
1651909060000|2022-05-07 07:37:40|12978.78|12858.78|12977.91|12857.91|12978.78|12858.78|12977.82|12857.82|8
1651909070000|2022-05-07 07:37:50|12977.88|12857.88|12979.02|12859.02|12979.02|12859.02|12977.88|12857.88|10
1651909080000|2022-05-07 07:38:00|12979.55|12859.55|12979.54|12859.54|12980.31|12860.31|12979.54|12859.54|10
1651909090000|2022-05-07 07:38:10|12979.56|12859.56|12980.63|12860.63|12980.63|12860.63|12979.19|12859.19|9
1651909100000|2022-05-07 07:38:20|12980.7|12860.7|12979.65|12859.65|12981.39|12861.39|12979.57|12859.57|10
1651909110000|2022-05-07 07:38:30|12979.48|12859.48|12979.47|12859.47|12979.48|12859.48|12979.11|12859.11|9
1651909120000|2022-05-07 07:38:40|12979.46|12859.46|12980.12|12860.12|12980.13|12860.13|12979.46|12859.46|8
1651909130000|2022-05-07 07:38:50|12980.19|12860.19|12981.47|12861.47|12981.47|12861.47|12980.19|12860.19|7
1651909140000|2022-05-07 07:39:00|12981.7|12861.7|12984.43|12864.43|12984.43|12864.43|12981.59|12861.59|7
1651909150000|2022-05-07 07:39:10|12984.48|12864.48|12984.43|12864.43|12984.51|12864.51|12984.19|12864.19|10
1651909160000|2022-05-07 07:39:20|12984.87|12864.87|12985.3|12865.3|12985.79|12865.79|12984.87|12864.87|9
1651909170000|2022-05-07 07:39:30|12985.5|12865.5|12985|12865|12985.87|12865.87|12985|12865|10
1651909180000|2022-05-07 07:39:40|12984.86|12864.86|12983.78|12863.78|12984.86|12864.86|12983.78|12863.78|10
1651909190000|2022-05-07 07:39:50|12983.74|12863.74|12983.85|12863.85|12983.89|12863.89|12983.73|12863.73|9
1651909200000|2022-05-07 07:40:00|12983.87|12863.87|12984.19|12864.19|12984.19|12864.19|12983.87|12863.87|8
1651909210000|2022-05-07 07:40:10|12984.2|12864.2|12984.31|12864.31|12984.39|12864.39|12984.2|12864.2|8
1651909220000|2022-05-07 07:40:20|12984.39|12864.39|12984.62|12864.62|12984.76|12864.76|12984.26|12864.26|10
1651909230000|2022-05-07 07:40:30|12984.68|12864.68|12984.65|12864.65|12984.72|12864.72|12984.46|12864.46|8
1651909240000|2022-05-07 07:40:40|12984.73|12864.73|12985.26|12865.26|12985.26|12865.26|12984.7|12864.7|8
1651909250000|2022-05-07 07:40:50|12985.36|12865.36|12985.59|12865.59|12985.8|12865.8|12985.34|12865.34|8
1651909260000|2022-05-07 07:41:00|12985.4|12865.4|12984.89|12864.89|12985.53|12865.53|12984.89|12864.89|8
1651909270000|2022-05-07 07:41:10|12984.91|12864.91|12986.97|12866.97|12986.97|12866.97|12984.91|12864.91|10
1651909280000|2022-05-07 07:41:20|12987.79|12867.79|12988.23|12868.23|12988.23|12868.23|12987.79|12867.79|8
1651909290000|2022-05-07 07:41:30|12988.16|12868.16|12988.14|12868.14|12988.17|12868.17|12987.81|12867.81|10
1651909300000|2022-05-07 07:41:40|12988.1|12868.1|12987.04|12867.04|12988.12|12868.12|12987.04|12867.04|9
1651909310000|2022-05-07 07:41:50|12986.77|12866.77|12984.79|12864.79|12986.77|12866.77|12984.79|12864.79|9
1651909320000|2022-05-07 07:42:00|12984.34|12864.34|12982.34|12862.34|12984.34|12864.34|12982.34|12862.34|9
1651909330000|2022-05-07 07:42:10|12981.88|12861.88|12980.04|12860.04|12981.88|12861.88|12980.04|12860.04|10
1651909340000|2022-05-07 07:42:20|12979.44|12859.44|12975.1|12855.1|12979.44|12859.44|12975.1|12855.1|10
1651909350000|2022-05-07 07:42:30|12975.18|12855.18|12974.43|12854.43|12975.68|12855.68|12974.43|12854.43|10
1651909360000|2022-05-07 07:42:40|12974.66|12854.66|12974.74|12854.74|12975.05|12855.05|12974.27|12854.27|10
1651909370000|2022-05-07 07:42:50|12974.51|12854.51|12974.99|12854.99|12975.12|12855.12|12974.28|12854.28|10
1651909380000|2022-05-07 07:43:00|12975.22|12855.22|12975.93|12855.93|12975.93|12855.93|12975.22|12855.22|9
1651909390000|2022-05-07 07:43:10|12975.91|12855.91|12976.86|12856.86|12976.93|12856.93|12975.86|12855.86|10
1651909400000|2022-05-07 07:43:20|12976.89|12856.89|12977.77|12857.77|12977.77|12857.77|12976.79|12856.79|10
1651909410000|2022-05-07 07:43:30|12977.72|12857.72|12978.15|12858.15|12978.29|12858.29|12977.72|12857.72|9
1651909420000|2022-05-07 07:43:40|12978.1|12858.1|12978.91|12858.91|12978.95|12858.95|12978.03|12858.03|9
1651909430000|2022-05-07 07:43:50|12978.85|12858.85|12979.06|12859.06|12979.23|12859.23|12978.78|12858.78|8
1651909440000|2022-05-07 07:44:00|12979.26|12859.26|12979.06|12859.06|12979.38|12859.38|12979|12859|10
1651909450000|2022-05-07 07:44:10|12979.11|12859.11|12978.67|12858.67|12979.11|12859.11|12978.29|12858.29|8
1651909460000|2022-05-07 07:44:20|12978.87|12858.87|12979.57|12859.57|12979.57|12859.57|12978.87|12858.87|8
1651909470000|2022-05-07 07:44:30|12979.63|12859.63|12979.74|12859.74|12979.97|12859.97|12979.62|12859.62|8
1651909480000|2022-05-07 07:44:40|12979.77|12859.77|12979.94|12859.94|12979.94|12859.94|12979.75|12859.75|8
1651909490000|2022-05-07 07:44:50|12980.16|12860.16|12982.35|12862.35|12982.35|12862.35|12980.16|12860.16|10
1651909500000|2022-05-07 07:45:00|12982.45|12862.45|12982.92|12862.92|12983.38|12863.38|12982.45|12862.45|9
1651909510000|2022-05-07 07:45:10|12983|12863|12983.87|12863.87|12983.87|12863.87|12983|12863|10
1651909520000|2022-05-07 07:45:20|12984.17|12864.17|12985.58|12865.58|12985.82|12865.82|12984.17|12864.17|10
1651909530000|2022-05-07 07:45:30|12986.03|12866.03|12986.52|12866.52|12986.62|12866.62|12985.61|12865.61|10
1651909540000|2022-05-07 07:45:40|12986.61|12866.61|12986.85|12866.85|12987.05|12867.05|12986.61|12866.61|9
1651909550000|2022-05-07 07:45:50|12987.22|12867.22|12986.49|12866.49|12987.26|12867.26|12986.48|12866.48|10
1651909560000|2022-05-07 07:46:00|12986.32|12866.32|12985.82|12865.82|12986.41|12866.41|12985.82|12865.82|9
1651909570000|2022-05-07 07:46:10|12985.66|12865.66|12984.15|12864.15|12985.66|12865.66|12984.03|12864.03|10
1651909580000|2022-05-07 07:46:20|12984.33|12864.33|12983.89|12863.89|12984.42|12864.42|12983.89|12863.89|10
1651909590000|2022-05-07 07:46:30|12984.28|12864.28|12986.04|12866.04|12986.04|12866.04|12984.28|12864.28|10
1651909600000|2022-05-07 07:46:40|12986.15|12866.15|12989.55|12869.55|12989.55|12869.55|12986.15|12866.15|10
1651909610000|2022-05-07 07:46:50|12989.64|12869.64|12991.69|12871.69|12991.69|12871.69|12989.64|12869.64|10
1651909620000|2022-05-07 07:47:00|12991.71|12871.71|12992.59|12872.59|12992.59|12872.59|12991.65|12871.65|9
1651909630000|2022-05-07 07:47:10|12992.45|12872.45|12992.53|12872.53|12992.63|12872.63|12992.36|12872.36|9
1651909640000|2022-05-07 07:47:20|12992.62|12872.62|12992.93|12872.93|12992.93|12872.93|12992.57|12872.57|8
1651909650000|2022-05-07 07:47:30|12993.21|12873.21|12993.59|12873.59|12994.21|12874.21|12993.21|12873.21|9
1651909660000|2022-05-07 07:47:40|12993.79|12873.79|12991.68|12871.68|12993.79|12873.79|12991.68|12871.68|10
1651909670000|2022-05-07 07:47:50|12991.35|12871.35|12990.2|12870.2|12991.35|12871.35|12990.2|12870.2|10
1651909680000|2022-05-07 07:48:00|12990.08|12870.08|12989.56|12869.56|12990.14|12870.14|12989.56|12869.56|10
1651909690000|2022-05-07 07:48:10|12989.64|12869.64|12989.18|12869.18|12989.64|12869.64|12989.18|12869.18|7
1651909700000|2022-05-07 07:48:20|12989.05|12869.05|12989.02|12869.02|12989.05|12869.05|12988.76|12868.76|9
1651909710000|2022-05-07 07:48:30|12988.89|12868.89|12988.36|12868.36|12989.08|12869.08|12988.12|12868.12|10
1651909720000|2022-05-07 07:48:40|12988.42|12868.42|12988.35|12868.35|12988.59|12868.59|12988.35|12868.35|10
1651909730000|2022-05-07 07:48:50|12988.41|12868.41|12990.87|12870.87|12991.04|12871.04|12988.41|12868.41|10
1651909740000|2022-05-07 07:49:00|12991.03|12871.03|12992.03|12872.03|12992.33|12872.33|12991.03|12871.03|10
1651909750000|2022-05-07 07:49:10|12992.01|12872.01|12992.36|12872.36|12992.36|12872.36|12991.91|12871.91|9
1651909760000|2022-05-07 07:49:20|12992.4|12872.4|12991.99|12871.99|12992.4|12872.4|12991.95|12871.95|10
1651909770000|2022-05-07 07:49:30|12991.87|12871.87|12992.48|12872.48|12992.7|12872.7|12991.87|12871.87|10
1651909780000|2022-05-07 07:49:40|12992.45|12872.45|12991.77|12871.77|12992.45|12872.45|12991.6|12871.6|9
1651909790000|2022-05-07 07:49:50|12991.76|12871.76|12991.32|12871.32|12991.76|12871.76|12991.32|12871.32|7
1651909800000|2022-05-07 07:50:00|12991.36|12871.36|12990.93|12870.93|12991.37|12871.37|12990.91|12870.91|10
1651909810000|2022-05-07 07:50:10|12990.41|12870.41|12990.52|12870.52|12990.52|12870.52|12989.97|12869.97|9
1651909820000|2022-05-07 07:50:20|12990.67|12870.67|12992.72|12872.72|12992.72|12872.72|12990.67|12870.67|9
1651909830000|2022-05-07 07:50:30|12992.8|12872.8|12993.46|12873.46|12993.47|12873.47|12992.8|12872.8|8
1651909840000|2022-05-07 07:50:40|12993.36|12873.36|12994.39|12874.39|12994.39|12874.39|12993.36|12873.36|10
1651909850000|2022-05-07 07:50:50|12994.36|12874.36|12995.78|12875.78|12995.78|12875.78|12994.36|12874.36|9
1651909860000|2022-05-07 07:51:00|12996.06|12876.06|12996.4|12876.4|12996.4|12876.4|12996.06|12876.06|10
1651909870000|2022-05-07 07:51:10|12996.34|12876.34|12997.64|12877.64|12997.64|12877.64|12996.34|12876.34|10
1651909880000|2022-05-07 07:51:20|12998.33|12878.33|12999.5|12879.5|12999.66|12879.66|12998.33|12878.33|8
1651909890000|2022-05-07 07:51:30|12999.57|12879.57|13000.22|12880.22|13000.4|12880.4|12999.57|12879.57|10
1651909900000|2022-05-07 07:51:40|13000.16|12880.16|12999.71|12879.71|13000.63|12880.63|12999.71|12879.71|10
1651909910000|2022-05-07 07:51:50|12999.64|12879.64|12996.48|12876.48|12999.68|12879.68|12996.48|12876.48|9
1651909920000|2022-05-07 07:52:00|12996.44|12876.44|12996.2|12876.2|12996.44|12876.44|12995.94|12875.94|10
1651909930000|2022-05-07 07:52:10|12996.55|12876.55|12996.65|12876.65|12996.71|12876.71|12996.37|12876.37|9
1651909940000|2022-05-07 07:52:20|12997.31|12877.31|12997.73|12877.73|12998.09|12878.09|12997.31|12877.31|10
1651909950000|2022-05-07 07:52:30|12998.03|12878.03|12999.62|12879.62|12999.62|12879.62|12997.96|12877.96|10
1651909960000|2022-05-07 07:52:40|12999.76|12879.76|13000.41|12880.41|13000.45|12880.45|12999.73|12879.73|10
1651909970000|2022-05-07 07:52:50|13000.43|12880.43|13000.89|12880.89|13000.92|12880.92|13000.43|12880.43|10
1651909980000|2022-05-07 07:53:00|13000.68|12880.68|13000.04|12880.04|13000.68|12880.68|13000.04|12880.04|10
1651909990000|2022-05-07 07:53:10|13000.01|12880.01|13002.94|12882.94|13002.94|12882.94|13000.01|12880.01|9
1651910000000|2022-05-07 07:53:20|13002.96|12882.96|13001.94|12881.94|13003.5|12883.5|13001.94|12881.94|10
1651910010000|2022-05-07 07:53:30|13001.73|12881.73|13000.04|12880.04|13001.77|12881.77|12999.95|12879.95|10
1651910020000|2022-05-07 07:53:40|12999.96|12879.96|13000.46|12880.46|13000.46|12880.46|12999.82|12879.82|10
1651910030000|2022-05-07 07:53:50|13000.43|12880.43|13000.87|12880.87|13000.87|12880.87|13000.43|12880.43|9
1651910040000|2022-05-07 07:54:00|13000.98|12880.98|13000.79|12880.79|13001.05|12881.05|13000.64|12880.64|9
1651910050000|2022-05-07 07:54:10|13000.72|12880.72|12998.96|12878.96|13000.72|12880.72|12998.96|12878.96|10
1651910060000|2022-05-07 07:54:20|12999.1|12879.1|12999.06|12879.06|12999.19|12879.19|12998.82|12878.82|9
1651910070000|2022-05-07 07:54:30|12998.99|12878.99|12995.28|12875.28|12999|12879|12995.28|12875.28|9
1651910080000|2022-05-07 07:54:40|12995.25|12875.25|12995.83|12875.83|12995.92|12875.92|12994.83|12874.83|9
1651910090000|2022-05-07 07:54:50|12996.04|12876.04|12996.24|12876.24|12996.27|12876.27|12996|12876|9
1651910100000|2022-05-07 07:55:00|12996.37|12876.37|12994.69|12874.69|12996.37|12876.37|12994.69|12874.69|8
1651910110000|2022-05-07 07:55:10|12994.68|12874.68|12994.42|12874.42|12994.68|12874.68|12994.05|12874.05|9
1651910120000|2022-05-07 07:55:20|12994.67|12874.67|12997.51|12877.51|12997.51|12877.51|12994.67|12874.67|9
1651910130000|2022-05-07 07:55:30|12997.2|12877.2|13000.6|12880.6|13000.6|12880.6|12997.2|12877.2|10
1651910140000|2022-05-07 07:55:40|13000.72|12880.72|13000.8|12880.8|13001.05|12881.05|13000.55|12880.55|10
1651910150000|2022-05-07 07:55:50|13001.04|12881.04|13000.17|12880.17|13001.04|12881.04|13000.17|12880.17|9
1651910160000|2022-05-07 07:56:00|13000.04|12880.04|13001.09|12881.09|13001.39|12881.39|13000.04|12880.04|10
1651910170000|2022-05-07 07:56:10|13001.06|12881.06|13000.53|12880.53|13001.06|12881.06|13000.3|12880.3|9
1651910180000|2022-05-07 07:56:20|13000.25|12880.25|13000.5|12880.5|13000.82|12880.82|13000.07|12880.07|10
1651910190000|2022-05-07 07:56:30|13000.36|12880.36|13000.11|12880.11|13000.49|12880.49|13000.08|12880.08|10
1651910200000|2022-05-07 07:56:40|13000.06|12880.06|12999.19|12879.19|13000.06|12880.06|12999.19|12879.19|8
1651910210000|2022-05-07 07:56:50|12999.27|12879.27|12999.01|12879.01|12999.27|12879.27|12998.85|12878.85|7
1651910220000|2022-05-07 07:57:00|12999.27|12879.27|12998.93|12878.93|12999.33|12879.33|12998.67|12878.67|9
1651910230000|2022-05-07 07:57:10|12998.96|12878.96|12999.55|12879.55|12999.55|12879.55|12998.72|12878.72|8
1651910240000|2022-05-07 07:57:20|12999.44|12879.44|13002.4|12882.4|13002.4|12882.4|12999.44|12879.44|8
1651910250000|2022-05-07 07:57:30|13002.49|12882.49|13003.28|12883.28|13003.43|12883.43|13002.49|12882.49|10
1651910260000|2022-05-07 07:57:40|13003.67|12883.67|13003.41|12883.41|13003.67|12883.67|13003.36|12883.36|7
1651910270000|2022-05-07 07:57:50|13003.17|12883.17|13003.52|12883.52|13003.76|12883.76|13003.14|12883.14|9
1651910280000|2022-05-07 07:58:00|13003.38|12883.38|13003.65|12883.65|13003.65|12883.65|13003.38|12883.38|6
1651910290000|2022-05-07 07:58:10|13003.68|12883.68|13003.91|12883.91|13003.91|12883.91|13003.65|12883.65|9
1651910300000|2022-05-07 07:58:20|13003.77|12883.77|13004.26|12884.26|13004.26|12884.26|13003.77|12883.77|9
1651910310000|2022-05-07 07:58:30|13003.71|12883.71|13002.6|12882.6|13003.71|12883.71|13002.6|12882.6|7
1651910320000|2022-05-07 07:58:40|13002.63|12882.63|13001.03|12881.03|13002.63|12882.63|13000.96|12880.96|10
1651910330000|2022-05-07 07:58:50|13000.94|12880.94|13000.29|12880.29|13000.94|12880.94|13000.25|12880.25|8
1651910340000|2022-05-07 07:59:00|13000.14|12880.14|12997.76|12877.76|13000.14|12880.14|12997.76|12877.76|9
1651910350000|2022-05-07 07:59:10|12997.72|12877.72|12997.04|12877.04|12997.72|12877.72|12996.65|12876.65|10
1651910360000|2022-05-07 07:59:20|12997|12877|12996.85|12876.85|12997.77|12877.77|12996.81|12876.81|10
1651910370000|2022-05-07 07:59:30|12996.82|12876.82|12997.64|12877.64|12997.64|12877.64|12996.73|12876.73|10
1651910380000|2022-05-07 07:59:40|12998.01|12878.01|12999.07|12879.07|12999.07|12879.07|12998.01|12878.01|10
1651910390000|2022-05-07 07:59:50|12998.93|12878.93|12998.08|12878.08|12999.1|12879.1|12998.08|12878.08|9
1651910400000|2022-05-07 08:00:00|12998.12|12878.12|12997.22|12877.22|12998.12|12878.12|12997.21|12877.21|9
1651910410000|2022-05-07 08:00:10|12997.21|12877.21|12997.18|12877.18|12997.21|12877.21|12996.81|12876.81|9
1651910420000|2022-05-07 08:00:20|12997.41|12877.41|12998.45|12878.45|12998.47|12878.47|12997.41|12877.41|9
1651910430000|2022-05-07 08:00:30|12998.49|12878.49|12998.14|12878.14|12998.61|12878.61|12998.12|12878.12|10
1651910440000|2022-05-07 08:00:40|12998.17|12878.17|12998.83|12878.83|12998.83|12878.83|12998.17|12878.17|10
1651910450000|2022-05-07 08:00:50|12998.84|12878.84|13000.58|12880.58|13000.58|12880.58|12998.84|12878.84|9
1651910460000|2022-05-07 08:01:00|13000.52|12880.52|13002|12882|13002|12882|13000.52|12880.52|9
1651910470000|2022-05-07 08:01:10|13002.12|12882.12|13004.5|12884.5|13004.5|12884.5|13002.12|12882.12|9
1651910480000|2022-05-07 08:01:20|13004.76|12884.76|13006.18|12886.18|13006.23|12886.23|13004.52|12884.52|10
1651910490000|2022-05-07 08:01:30|13006.14|12886.14|13005.33|12885.33|13006.14|12886.14|13005.33|12885.33|10
1651910500000|2022-05-07 08:01:40|13005.24|12885.24|13005.52|12885.52|13005.52|12885.52|13005.16|12885.16|10
1651910510000|2022-05-07 08:01:50|13005.85|12885.85|13005.07|12885.07|13005.85|12885.85|13005.07|12885.07|9
1651910520000|2022-05-07 08:02:00|13005.02|12885.02|13005.85|12885.85|13005.85|12885.85|13004.93|12884.93|9
1651910530000|2022-05-07 08:02:10|13006.31|12886.31|13006.71|12886.71|13006.71|12886.71|13006.31|12886.31|10
1651910540000|2022-05-07 08:02:20|13006.84|12886.84|13006.86|12886.86|13006.86|12886.86|13006.58|12886.58|9
1651910550000|2022-05-07 08:02:30|13006.57|12886.57|13006.89|12886.89|13006.97|12886.97|13006.57|12886.57|9
1651910560000|2022-05-07 08:02:40|13006.92|12886.92|13007.66|12887.66|13007.66|12887.66|13006.92|12886.92|9
1651910570000|2022-05-07 08:02:50|13008.05|12888.05|13008.1|12888.1|13008.1|12888.1|13007.97|12887.97|10
1651910580000|2022-05-07 08:03:00|13008.12|12888.12|13012.77|12892.77|13012.77|12892.77|13008.12|12888.12|10
1651910590000|2022-05-07 08:03:10|13013.01|12893.01|13015.82|12895.82|13015.82|12895.82|13013.01|12893.01|10
1651910600000|2022-05-07 08:03:20|13015.93|12895.93|13018.92|12898.92|13018.92|12898.92|13015.93|12895.93|9
1651910610000|2022-05-07 08:03:30|13018.95|12898.95|13019.41|12899.41|13019.41|12899.41|13018.95|12898.95|10
1651910620000|2022-05-07 08:03:40|13019.53|12899.53|13020.21|12900.21|13020.21|12900.21|13019.4|12899.4|9
1651910630000|2022-05-07 08:03:50|13020.19|12900.19|13019.98|12899.98|13020.32|12900.32|13019.98|12899.98|10
1651910640000|2022-05-07 08:04:00|13019.87|12899.87|13016.87|12896.87|13019.87|12899.87|13016.87|12896.87|10
1651910650000|2022-05-07 08:04:10|13016.76|12896.76|13013.55|12893.55|13016.76|12896.76|13013.55|12893.55|10
1651910660000|2022-05-07 08:04:20|13013.35|12893.35|13011.86|12891.86|13013.35|12893.35|13011.86|12891.86|9
1651910670000|2022-05-07 08:04:30|13011.67|12891.67|13010.84|12890.84|13011.67|12891.67|13010.69|12890.69|10
1651910680000|2022-05-07 08:04:40|13010.88|12890.88|13012.77|12892.77|13012.77|12892.77|13010.87|12890.87|9
1651910690000|2022-05-07 08:04:50|13012.76|12892.76|13013.3|12893.3|13013.3|12893.3|13012.76|12892.76|10
1651910700000|2022-05-07 08:05:00|13013.37|12893.37|13012.08|12892.08|13013.37|12893.37|13012.08|12892.08|7
1651910710000|2022-05-07 08:05:10|13011.12|12891.12|13008.08|12888.08|13011.12|12891.12|13008.08|12888.08|10
1651910720000|2022-05-07 08:05:20|13007.91|12887.91|13004.19|12884.19|13007.91|12887.91|13004.19|12884.19|9
1651910730000|2022-05-07 08:05:30|13003.29|12883.29|13000.12|12880.12|13003.29|12883.29|13000.12|12880.12|10
1651910740000|2022-05-07 08:05:40|13000.08|12880.08|12999.25|12879.25|13000.16|12880.16|12999.07|12879.07|10
1651910750000|2022-05-07 08:05:50|12999.23|12879.23|12997.45|12877.45|12999.23|12879.23|12997.45|12877.45|10
1651910760000|2022-05-07 08:06:00|12997.58|12877.58|12996.7|12876.7|12997.58|12877.58|12996.7|12876.7|9
1651910770000|2022-05-07 08:06:10|12996.53|12876.53|12995.29|12875.29|12996.53|12876.53|12995.29|12875.29|10
1651910780000|2022-05-07 08:06:20|12995.47|12875.47|12996.71|12876.71|12996.71|12876.71|12995.41|12875.41|10
1651910790000|2022-05-07 08:06:30|12996.63|12876.63|12996.85|12876.85|12997.07|12877.07|12996.63|12876.63|9
1651910800000|2022-05-07 08:06:40|12997.02|12877.02|12996.21|12876.21|12997.02|12877.02|12996.21|12876.21|9
1651910810000|2022-05-07 08:06:50|12996.75|12876.75|12995.22|12875.22|12996.77|12876.77|12995.22|12875.22|10
1651910820000|2022-05-07 08:07:00|12995.21|12875.21|12992.06|12872.06|12995.21|12875.21|12992.06|12872.06|10
1651910830000|2022-05-07 08:07:10|12991.89|12871.89|12991.51|12871.51|12992.16|12872.16|12991.5|12871.5|10
1651910840000|2022-05-07 08:07:20|12990.97|12870.97|12990.15|12870.15|12990.97|12870.97|12990.1|12870.1|10
1651910850000|2022-05-07 08:07:30|12990.06|12870.06|12990.75|12870.75|12990.75|12870.75|12990.06|12870.06|9
1651910860000|2022-05-07 08:07:40|12990.69|12870.69|12989.36|12869.36|12990.69|12870.69|12989.36|12869.36|10
1651910870000|2022-05-07 08:07:50|12989.17|12869.17|12984.57|12864.57|12989.17|12869.17|12984.57|12864.57|10
1651910880000|2022-05-07 08:08:00|12984.12|12864.12|12982.15|12862.15|12984.12|12864.12|12982.15|12862.15|10
1651910890000|2022-05-07 08:08:10|12982.21|12862.21|12981.96|12861.96|12982.21|12862.21|12981.17|12861.17|9
1651910900000|2022-05-07 08:08:20|12981.65|12861.65|12981.42|12861.42|12981.78|12861.78|12981.24|12861.24|10
1651910910000|2022-05-07 08:08:30|12981.5|12861.5|12983.88|12863.88|12983.88|12863.88|12981.5|12861.5|10
1651910920000|2022-05-07 08:08:40|12983.25|12863.25|12984.63|12864.63|12984.83|12864.83|12983.25|12863.25|10
1651910930000|2022-05-07 08:08:50|12984.76|12864.76|12985.79|12865.79|12985.89|12865.89|12984.76|12864.76|9
1651910940000|2022-05-07 08:09:00|12985.89|12865.89|12985.81|12865.81|12986.04|12866.04|12985.74|12865.74|8
1651910950000|2022-05-07 08:09:10|12985.91|12865.91|12985.4|12865.4|12985.91|12865.91|12985.36|12865.36|9
1651910960000|2022-05-07 08:09:20|12985.19|12865.19|12984.65|12864.65|12985.21|12865.21|12984.61|12864.61|9
1651910970000|2022-05-07 08:09:30|12984.77|12864.77|12983.93|12863.93|12984.77|12864.77|12983.65|12863.65|10
1651910980000|2022-05-07 08:09:40|12984.05|12864.05|12983.12|12863.12|12984.05|12864.05|12982.78|12862.78|10
1651910990000|2022-05-07 08:09:50|12983.02|12863.02|12983.99|12863.99|12983.99|12863.99|12982.81|12862.81|9
1651911000000|2022-05-07 08:10:00|12984.16|12864.16|12984.11|12864.11|12984.55|12864.55|12984.09|12864.09|9
1651911010000|2022-05-07 08:10:10|12983.91|12863.91|12983.68|12863.68|12983.96|12863.96|12983.68|12863.68|10
1651911020000|2022-05-07 08:10:20|12983.57|12863.57|12983.27|12863.27|12983.57|12863.57|12983.2|12863.2|7
1651911030000|2022-05-07 08:10:30|12983.39|12863.39|12983.99|12863.99|12984|12864|12983.39|12863.39|8
1651911040000|2022-05-07 08:10:40|12983.92|12863.92|12986.8|12866.8|12986.8|12866.8|12983.92|12863.92|9
1651911050000|2022-05-07 08:10:50|12986.97|12866.97|12987.11|12867.11|12987.41|12867.41|12986.84|12866.84|9
1651911060000|2022-05-07 08:11:00|12987.16|12867.16|12987.06|12867.06|12987.16|12867.16|12986.87|12866.87|9
1651911070000|2022-05-07 08:11:10|12987.14|12867.14|12987.12|12867.12|12987.3|12867.3|12987.12|12867.12|7
1651911080000|2022-05-07 08:11:20|12987.16|12867.16|12990.6|12870.6|12990.6|12870.6|12987.13|12867.13|9
1651911090000|2022-05-07 08:11:30|12990.81|12870.81|12991.96|12871.96|12991.96|12871.96|12990.81|12870.81|9
1651911100000|2022-05-07 08:11:40|12992.01|12872.01|12994.05|12874.05|12994.05|12874.05|12992.01|12872.01|9
1651911110000|2022-05-07 08:11:50|12993.66|12873.66|12993.12|12873.12|12994.31|12874.31|12993.12|12873.12|10
1651911120000|2022-05-07 08:12:00|12992.86|12872.86|12994.42|12874.42|12994.42|12874.42|12992.71|12872.71|9
1651911130000|2022-05-07 08:12:10|12994.68|12874.68|12995.23|12875.23|12995.28|12875.28|12994.68|12874.68|10
1651911140000|2022-05-07 08:12:20|12995.21|12875.21|12995.83|12875.83|12995.83|12875.83|12995.21|12875.21|10
1651911150000|2022-05-07 08:12:30|12995.99|12875.99|12998.17|12878.17|12998.32|12878.32|12995.99|12875.99|10
1651911160000|2022-05-07 08:12:40|12998.58|12878.58|12999.61|12879.61|12999.61|12879.61|12998.58|12878.58|9
1651911170000|2022-05-07 08:12:50|12999.3|12879.3|13002.9|12882.9|13002.9|12882.9|12999.3|12879.3|10
1651911180000|2022-05-07 08:13:00|13003.45|12883.45|13009.83|12889.83|13009.83|12889.83|13003.45|12883.45|10
1651911190000|2022-05-07 08:13:10|13009.88|12889.88|13011.12|12891.12|13011.12|12891.12|13009.88|12889.88|9
1651911200000|2022-05-07 08:13:20|13011.03|12891.03|13010.43|12890.43|13011.11|12891.11|13010.31|12890.31|10
1651911210000|2022-05-07 08:13:30|13010.85|12890.85|13012.79|12892.79|13013.02|12893.02|13010.78|12890.78|10
1651911220000|2022-05-07 08:13:40|13013.4|12893.4|13014.09|12894.09|13014.09|12894.09|13013.39|12893.39|10
1651911230000|2022-05-07 08:13:50|13014.08|12894.08|13014.34|12894.34|13014.34|12894.34|13013.82|12893.82|8
1651911240000|2022-05-07 08:14:00|13014.42|12894.42|13016.33|12896.33|13016.33|12896.33|13014.42|12894.42|9
1651911250000|2022-05-07 08:14:10|13016.34|12896.34|13017.16|12897.16|13017.16|12897.16|13016.34|12896.34|9
1651911260000|2022-05-07 08:14:20|13017.53|12897.53|13021.68|12901.68|13021.81|12901.81|13017.53|12897.53|10
1651911270000|2022-05-07 08:14:30|13021.67|12901.67|13023.32|12903.32|13023.32|12903.32|13021.47|12901.47|10
1651911280000|2022-05-07 08:14:40|13023.26|12903.26|13024.51|12904.51|13025.26|12905.26|13023.19|12903.19|10
1651911290000|2022-05-07 08:14:50|13024.79|12904.79|13025.01|12905.01|13025.33|12905.33|13024.67|12904.67|10
1651911300000|2022-05-07 08:15:00|13024.84|12904.84|13025.98|12905.98|13026.02|12906.02|13024.8|12904.8|10
1651911310000|2022-05-07 08:15:10|13026.39|12906.39|13027.66|12907.66|13027.66|12907.66|13026.34|12906.34|9
1651911320000|2022-05-07 08:15:20|13027.74|12907.74|13028.99|12908.99|13028.99|12908.99|13027.74|12907.74|10
1651911330000|2022-05-07 08:15:30|13028.81|12908.81|13030.13|12910.13|13030.13|12910.13|13028.81|12908.81|9
1651911340000|2022-05-07 08:15:40|13030.01|12910.01|13032.76|12912.76|13032.76|12912.76|13030.01|12910.01|9
1651911350000|2022-05-07 08:15:50|13033.41|12913.41|13039.75|12919.75|13039.75|12919.75|13033.41|12913.41|9
1651911360000|2022-05-07 08:16:00|13040.47|12920.47|13048.47|12928.47|13048.47|12928.47|13040.01|12920.01|10
1651911370000|2022-05-07 08:16:10|13048.35|12928.35|13050.47|12930.47|13050.57|12930.57|13048.35|12928.35|10
1651911380000|2022-05-07 08:16:20|13050.48|12930.48|13053.11|12933.11|13053.19|12933.19|13050.48|12930.48|10
1651911390000|2022-05-07 08:16:30|13053.25|12933.25|13053.69|12933.69|13053.69|12933.69|13052.75|12932.75|10
1651911400000|2022-05-07 08:16:40|13053.79|12933.79|13056.77|12936.77|13057.04|12937.04|13053.79|12933.79|10
1651911410000|2022-05-07 08:16:50|13056.12|12936.12|13059.51|12939.51|13059.51|12939.51|13056.12|12936.12|10
1651911420000|2022-05-07 08:17:00|13059.61|12939.61|13060.41|12940.41|13060.44|12940.44|13059.61|12939.61|10
1651911430000|2022-05-07 08:17:10|13060.4|12940.4|13060.94|12940.94|13061.77|12941.77|13060.4|12940.4|10
1651911440000|2022-05-07 08:17:20|13060.9|12940.9|13059.32|12939.32|13060.9|12940.9|13059.25|12939.25|10
1651911450000|2022-05-07 08:17:30|13059.1|12939.1|13056.94|12936.94|13059.1|12939.1|13056.94|12936.94|10
1651911460000|2022-05-07 08:17:40|13056.96|12936.96|13056.8|12936.8|13057.11|12937.11|13056.69|12936.69|10
1651911470000|2022-05-07 08:17:50|13056.74|12936.74|13055.11|12935.11|13056.74|12936.74|13055.11|12935.11|10
1651911480000|2022-05-07 08:18:00|13055.06|12935.06|13055.81|12935.81|13055.83|12935.83|13054.47|12934.47|10
1651911490000|2022-05-07 08:18:10|13055.92|12935.92|13054.92|12934.92|13056|12936|13054.92|12934.92|10
1651911500000|2022-05-07 08:18:20|13054.82|12934.82|13053.84|12933.84|13054.82|12934.82|13053.84|12933.84|10
1651911510000|2022-05-07 08:18:30|13053.69|12933.69|13051.55|12931.55|13053.69|12933.69|13051.53|12931.53|8
1651911520000|2022-05-07 08:18:40|13051.36|12931.36|13046.24|12926.24|13051.36|12931.36|13046.24|12926.24|10
1651911530000|2022-05-07 08:18:50|13046.39|12926.39|13042.43|12922.43|13046.39|12926.39|13042.43|12922.43|9
1651911540000|2022-05-07 08:19:00|13041.94|12921.94|13038.14|12918.14|13041.94|12921.94|13038.14|12918.14|9
1651911550000|2022-05-07 08:19:10|13037.55|12917.55|13039.87|12919.87|13039.87|12919.87|13037.14|12917.14|10
1651911560000|2022-05-07 08:19:20|13039.77|12919.77|13038.59|12918.59|13040.53|12920.53|13038.59|12918.59|10
1651911570000|2022-05-07 08:19:30|13038.56|12918.56|13037.91|12917.91|13039.07|12919.07|13037.83|12917.83|10
1651911580000|2022-05-07 08:19:40|13038.11|12918.11|13037.79|12917.79|13038.15|12918.15|13037.7|12917.7|10
1651911590000|2022-05-07 08:19:50|13038.03|12918.03|13037.7|12917.7|13038.03|12918.03|13037.42|12917.42|9
1651911600000|2022-05-07 08:20:00|13037.51|12917.51|13036.72|12916.72|13037.54|12917.54|13036.72|12916.72|8
1651911610000|2022-05-07 08:20:10|13036.73|12916.73|13035.34|12915.34|13036.73|12916.73|13035.34|12915.34|10
1651911620000|2022-05-07 08:20:20|13035.23|12915.23|13034.62|12914.62|13035.23|12915.23|13034.62|12914.62|9
1651911630000|2022-05-07 08:20:30|13034.49|12914.49|13031.68|12911.68|13034.59|12914.59|13031.59|12911.59|10
1651911640000|2022-05-07 08:20:40|13031.11|12911.11|13028.71|12908.71|13031.11|12911.11|13028.62|12908.62|10
1651911650000|2022-05-07 08:20:50|13028.63|12908.63|13029.18|12909.18|13029.18|12909.18|13028.43|12908.43|10
1651911660000|2022-05-07 08:21:00|13029.04|12909.04|13028.9|12908.9|13029.65|12909.65|13028.83|12908.83|10
1651911670000|2022-05-07 08:21:10|13028.96|12908.96|13025.7|12905.7|13029.1|12909.1|13025.7|12905.7|10
1651911680000|2022-05-07 08:21:20|13025.67|12905.67|13025.72|12905.72|13025.92|12905.92|13025.55|12905.55|10
1651911690000|2022-05-07 08:21:30|13025.45|12905.45|13025.08|12905.08|13025.45|12905.45|13025.08|12905.08|9
1651911700000|2022-05-07 08:21:40|13025.03|12905.03|13025.34|12905.34|13025.39|12905.39|13024.99|12904.99|10
1651911710000|2022-05-07 08:21:50|13025.39|12905.39|13025.56|12905.56|13025.59|12905.59|13025.39|12905.39|10
1651911720000|2022-05-07 08:22:00|13025.53|12905.53|13025.18|12905.18|13025.53|12905.53|13024.98|12904.98|8
1651911730000|2022-05-07 08:22:10|13025.13|12905.13|13025.76|12905.76|13025.76|12905.76|13025|12905|9
1651911740000|2022-05-07 08:22:20|13025.52|12905.52|13026.83|12906.83|13026.83|12906.83|13025.46|12905.46|10
1651911750000|2022-05-07 08:22:30|13027.24|12907.24|13027|12907|13027.51|12907.51|13027|12907|10
1651911760000|2022-05-07 08:22:40|13027.01|12907.01|13026.68|12906.68|13027.05|12907.05|13026.33|12906.33|9
1651911770000|2022-05-07 08:22:50|13026.48|12906.48|13026.09|12906.09|13026.88|12906.88|13026.08|12906.08|10
1651911780000|2022-05-07 08:23:00|13026.2|12906.2|13025.49|12905.49|13026.2|12906.2|13025.49|12905.49|9
1651911790000|2022-05-07 08:23:10|13025.37|12905.37|13025.13|12905.13|13025.5|12905.5|13025.01|12905.01|10
1651911800000|2022-05-07 08:23:20|13025.18|12905.18|13024.25|12904.25|13025.18|12905.18|13024.04|12904.04|10
1651911810000|2022-05-07 08:23:30|13024.39|12904.39|13024.64|12904.64|13024.8|12904.8|13024.39|12904.39|10
1651911820000|2022-05-07 08:23:40|13024.67|12904.67|13022.88|12902.88|13024.86|12904.86|13022.88|12902.88|10
1651911830000|2022-05-07 08:23:50|13022.65|12902.65|13020.71|12900.71|13022.65|12902.65|13020.71|12900.71|10
1651911840000|2022-05-07 08:24:00|13020.12|12900.12|13019.75|12899.75|13020.12|12900.12|13018.89|12898.89|10
1651911850000|2022-05-07 08:24:10|13019.9|12899.9|13020.72|12900.72|13020.72|12900.72|13019.89|12899.89|9
1651911860000|2022-05-07 08:24:20|13020.62|12900.62|13019.61|12899.61|13020.64|12900.64|13019.61|12899.61|9
1651911870000|2022-05-07 08:24:30|13019.51|12899.51|13018.95|12898.95|13019.51|12899.51|13018.95|12898.95|9
1651911880000|2022-05-07 08:24:40|13018.84|12898.84|13017.55|12897.55|13019.01|12899.01|13017.55|12897.55|9
1651911890000|2022-05-07 08:24:50|13017.46|12897.46|13018.26|12898.26|13018.33|12898.33|13017.46|12897.46|9
1651911900000|2022-05-07 08:25:00|13018.31|12898.31|13014.76|12894.76|13018.31|12898.31|13014.76|12894.76|10
1651911910000|2022-05-07 08:25:10|13014.59|12894.59|13012.24|12892.24|13014.59|12894.59|13011.9|12891.9|10
1651911920000|2022-05-07 08:25:20|13012.26|12892.26|13010.27|12890.27|13012.26|12892.26|13010.27|12890.27|10
1651911930000|2022-05-07 08:25:30|13009.55|12889.55|13005.38|12885.38|13009.55|12889.55|13005.38|12885.38|10
1651911940000|2022-05-07 08:25:40|13004.34|12884.34|13004.48|12884.48|13005.38|12885.38|13003.91|12883.91|9
1651911950000|2022-05-07 08:25:50|13004.3|12884.3|13004.19|12884.19|13004.57|12884.57|13003.74|12883.74|10
1651911960000|2022-05-07 08:26:00|13003.73|12883.73|13002.91|12882.91|13003.79|12883.79|13002.69|12882.69|10
1651911970000|2022-05-07 08:26:10|13002.92|12882.92|13001.6|12881.6|13002.92|12882.92|13001.43|12881.43|7
1651911980000|2022-05-07 08:26:20|13001.54|12881.54|13002.37|12882.37|13002.37|12882.37|13001.26|12881.26|9
1651911990000|2022-05-07 08:26:30|13002.23|12882.23|13001.94|12881.94|13002.23|12882.23|13001.8|12881.8|9
1651912000000|2022-05-07 08:26:40|13001.43|12881.43|13001.99|12881.99|13001.99|12881.99|13001.25|12881.25|8
1651912010000|2022-05-07 08:26:50|13002.04|12882.04|13001.79|12881.79|13002.66|12882.66|13001.79|12881.79|8
1651912020000|2022-05-07 08:27:00|13002.11|12882.11|13001.2|12881.2|13002.13|12882.13|13001.2|12881.2|10
1651912030000|2022-05-07 08:27:10|13000.92|12880.92|13000.62|12880.62|13001.04|12881.04|13000.53|12880.53|9
1651912040000|2022-05-07 08:27:20|13000.28|12880.28|12999.79|12879.79|13000.51|12880.51|12999.79|12879.79|9
1651912050000|2022-05-07 08:27:30|12999.72|12879.72|12996.98|12876.98|12999.72|12879.72|12996.92|12876.92|9
1651912060000|2022-05-07 08:27:40|12996.34|12876.34|12996.66|12876.66|12996.75|12876.75|12996.34|12876.34|7
1651912070000|2022-05-07 08:27:50|12996.6|12876.6|12996.07|12876.07|12996.92|12876.92|12996.07|12876.07|10
1651912080000|2022-05-07 08:28:00|12996.04|12876.04|12996.15|12876.15|12996.31|12876.31|12995.93|12875.93|9
1651912090000|2022-05-07 08:28:10|12996.11|12876.11|12994.46|12874.46|12996.11|12876.11|12994.14|12874.14|10
1651912100000|2022-05-07 08:28:20|12994.89|12874.89|12997.27|12877.27|12997.27|12877.27|12994.85|12874.85|10
1651912110000|2022-05-07 08:28:30|12997.13|12877.13|12997.82|12877.82|12997.82|12877.82|12997.13|12877.13|10
1651912120000|2022-05-07 08:28:40|12997.8|12877.8|12999.57|12879.57|12999.57|12879.57|12997.8|12877.8|10
1651912130000|2022-05-07 08:28:50|12999.69|12879.69|13001.75|12881.75|13001.75|12881.75|12999.69|12879.69|9
1651912140000|2022-05-07 08:29:00|13001.84|12881.84|13003.24|12883.24|13003.24|12883.24|13001.84|12881.84|10
1651912150000|2022-05-07 08:29:10|13003.39|12883.39|13005.6|12885.6|13005.6|12885.6|13003.39|12883.39|8
1651912160000|2022-05-07 08:29:20|13006.05|12886.05|13007.69|12887.69|13007.69|12887.69|13005.78|12885.78|9
1651912170000|2022-05-07 08:29:30|13007.99|12887.99|13008.09|12888.09|13008.89|12888.89|13007.99|12887.99|10
1651912180000|2022-05-07 08:29:40|13008.05|12888.05|13006.96|12886.96|13008.09|12888.09|13006.96|12886.96|9
1651912190000|2022-05-07 08:29:50|13006.94|12886.94|13006.16|12886.16|13006.94|12886.94|13006.09|12886.09|8
1651912200000|2022-05-07 08:30:00|13006.23|12886.23|13004.7|12884.7|13006.25|12886.25|13004.7|12884.7|9
1651912210000|2022-05-07 08:30:10|13004.58|12884.58|13006|12886|13006|12886|13004.58|12884.58|9
1651912220000|2022-05-07 08:30:20|13006.23|12886.23|13005.77|12885.77|13006.23|12886.23|13005.75|12885.75|7
1651912230000|2022-05-07 08:30:30|13005.94|12885.94|13004.97|12884.97|13005.96|12885.96|13004.97|12884.97|8
1651912240000|2022-05-07 08:30:40|13005|12885|13002.37|12882.37|13005.07|12885.07|13002.37|12882.37|9
1651912250000|2022-05-07 08:30:50|13002.58|12882.58|12998.13|12878.13|13002.58|12882.58|12998.13|12878.13|10
1651912260000|2022-05-07 08:31:00|12998.09|12878.09|13000.37|12880.37|13000.57|12880.57|12997.97|12877.97|10
1651912270000|2022-05-07 08:31:10|12999.94|12879.94|13008.08|12888.08|13008.08|12888.08|12999.94|12879.94|10
1651912280000|2022-05-07 08:31:20|13009.12|12889.12|13011.06|12891.06|13011.06|12891.06|13009.12|12889.12|10
1651912290000|2022-05-07 08:31:30|13010.78|12890.78|13010.37|12890.37|13011.22|12891.22|13010.37|12890.37|10
1651912300000|2022-05-07 08:31:40|13010.29|12890.29|13011.29|12891.29|13011.49|12891.49|13010.29|12890.29|10
1651912310000|2022-05-07 08:31:50|13011.27|12891.27|13009.61|12889.61|13011.29|12891.29|13009.61|12889.61|10
1651912320000|2022-05-07 08:32:00|13009.6|12889.6|13008.63|12888.63|13009.6|12889.6|13008.63|12888.63|10
1651912330000|2022-05-07 08:32:10|13009.24|12889.24|13008.75|12888.75|13009.24|12889.24|13008.48|12888.48|10
1651912340000|2022-05-07 08:32:20|13008.84|12888.84|13008.08|12888.08|13008.84|12888.84|13008.08|12888.08|10
1651912350000|2022-05-07 08:32:30|13007.97|12887.97|13006.75|12886.75|13007.97|12887.97|13006.75|12886.75|9
1651912360000|2022-05-07 08:32:40|13005.73|12885.73|13003.65|12883.65|13005.73|12885.73|13003.65|12883.65|10
1651912370000|2022-05-07 08:32:50|13003.92|12883.92|13002.9|12882.9|13004.16|12884.16|13002.9|12882.9|10
1651912380000|2022-05-07 08:33:00|13003|12883|13003.61|12883.61|13003.79|12883.79|13003|12883|10
1651912390000|2022-05-07 08:33:10|13003.62|12883.62|13003.41|12883.41|13003.96|12883.96|13003.24|12883.24|10
1651912400000|2022-05-07 08:33:20|13003.65|12883.65|13003.92|12883.92|13004.05|12884.05|13003.41|12883.41|10
1651912410000|2022-05-07 08:33:30|13003.95|12883.95|13004.58|12884.58|13004.62|12884.62|13003.95|12883.95|10
1651912420000|2022-05-07 08:33:40|13004.77|12884.77|13004.08|12884.08|13004.77|12884.77|13003.93|12883.93|10
1651912430000|2022-05-07 08:33:50|13003.83|12883.83|13004.04|12884.04|13004.27|12884.27|13003.74|12883.74|10
1651912440000|2022-05-07 08:34:00|13004.49|12884.49|13005.56|12885.56|13005.56|12885.56|13004.16|12884.16|10
1651912450000|2022-05-07 08:34:10|13005.65|12885.65|13006.97|12886.97|13007.26|12887.26|13005.65|12885.65|10
1651912460000|2022-05-07 08:34:20|13007.05|12887.05|13007.6|12887.6|13007.64|12887.64|13007.05|12887.05|9
1651912470000|2022-05-07 08:34:30|13007.76|12887.76|13008.56|12888.56|13008.56|12888.56|13007.76|12887.76|9
1651912480000|2022-05-07 08:34:40|13008.48|12888.48|13007.45|12887.45|13008.68|12888.68|13007.45|12887.45|9
1651912490000|2022-05-07 08:34:50|13007.66|12887.66|13006.42|12886.42|13007.66|12887.66|13006.41|12886.41|9
1651912500000|2022-05-07 08:35:00|13005.89|12885.89|13005.7|12885.7|13006.47|12886.47|13005.7|12885.7|10
1651912510000|2022-05-07 08:35:10|13005.21|12885.21|13003.5|12883.5|13005.21|12885.21|13003.45|12883.45|10
1651912520000|2022-05-07 08:35:20|13003.56|12883.56|13003.65|12883.65|13003.65|12883.65|13003.56|12883.56|7
1651912530000|2022-05-07 08:35:30|13003.74|12883.74|13003.65|12883.65|13003.76|12883.76|13003.65|12883.65|4
1651912540000|2022-05-07 08:35:40|13003.69|12883.69|13003.36|12883.36|13003.73|12883.73|13003.18|12883.18|9
1651912550000|2022-05-07 08:35:50|13003.44|12883.44|13003.09|12883.09|13003.44|12883.44|13003.09|12883.09|6
1651912560000|2022-05-07 08:36:00|13003.07|12883.07|13002.1|12882.1|13003.08|12883.08|13002.1|12882.1|8
1651912570000|2022-05-07 08:36:10|13001.84|12881.84|13004.8|12884.8|13004.89|12884.89|13001.84|12881.84|9
1651912580000|2022-05-07 08:36:20|13004.36|12884.36|13001.55|12881.55|13004.36|12884.36|13001.53|12881.53|10
1651912590000|2022-05-07 08:36:30|13001.54|12881.54|13001.33|12881.33|13001.54|12881.54|13001.33|12881.33|6
1651912600000|2022-05-07 08:36:40|13001.36|12881.36|13001.55|12881.55|13001.55|12881.55|13001.31|12881.31|9
1651912610000|2022-05-07 08:36:50|13002.25|12882.25|13001.9|12881.9|13002.25|12882.25|13001.82|12881.82|9
1651912620000|2022-05-07 08:37:00|13001.89|12881.89|13002.29|12882.29|13002.29|12882.29|13001.82|12881.82|8
1651912630000|2022-05-07 08:37:10|13002.36|12882.36|13003.01|12883.01|13003.2|12883.2|13002.36|12882.36|9
1651912640000|2022-05-07 08:37:20|13003.21|12883.21|13002.54|12882.54|13003.37|12883.37|13002.52|12882.52|8
1651912650000|2022-05-07 08:37:30|13002.56|12882.56|13002.73|12882.73|13002.8|12882.8|13002.56|12882.56|9
1651912660000|2022-05-07 08:37:40|13002.7|12882.7|13002.47|12882.47|13002.7|12882.7|13002.33|12882.33|9
1651912670000|2022-05-07 08:37:50|13002.4|12882.4|13001.75|12881.75|13002.4|12882.4|13001.75|12881.75|10
1651912680000|2022-05-07 08:38:00|13001.85|12881.85|13001.89|12881.89|13001.89|12881.89|13001.35|12881.35|9
1651912690000|2022-05-07 08:38:10|13001.91|12881.91|13002.28|12882.28|13002.34|12882.34|13001.65|12881.65|10
1651912700000|2022-05-07 08:38:20|13002.25|12882.25|13003.96|12883.96|13003.96|12883.96|13002.25|12882.25|10
1651912710000|2022-05-07 08:38:30|13004|12884|13004.53|12884.53|13004.63|12884.63|13004|12884|10
1651912720000|2022-05-07 08:38:40|13004.44|12884.44|13004.77|12884.77|13004.77|12884.77|13004.4|12884.4|8
1651912730000|2022-05-07 08:38:50|13004.73|12884.73|13005.56|12885.56|13005.58|12885.58|13004.05|12884.05|9
1651912740000|2022-05-07 08:39:00|13005.59|12885.59|13007.34|12887.34|13007.34|12887.34|13005.59|12885.59|9
1651912750000|2022-05-07 08:39:10|13007.42|12887.42|13007.26|12887.26|13007.61|12887.61|13007.12|12887.12|7
1651912760000|2022-05-07 08:39:20|13007.24|12887.24|13008.64|12888.64|13008.64|12888.64|13007.24|12887.24|8
1651912770000|2022-05-07 08:39:30|13008.71|12888.71|13009.96|12889.96|13009.96|12889.96|13008.71|12888.71|9
1651912780000|2022-05-07 08:39:40|13009.93|12889.93|13010.11|12890.11|13010.13|12890.13|13009.93|12889.93|7
1651912790000|2022-05-07 08:39:50|13010.22|12890.22|13010.3|12890.3|13010.37|12890.37|13010.12|12890.12|10
1651912800000|2022-05-07 08:40:00|13010.21|12890.21|13010.18|12890.18|13011.01|12891.01|13010.18|12890.18|10
1651912810000|2022-05-07 08:40:10|13010.29|12890.29|13009.57|12889.57|13010.29|12890.29|13009.57|12889.57|7
1651912820000|2022-05-07 08:40:20|13009.54|12889.54|13008.75|12888.75|13009.54|12889.54|13008.75|12888.75|8
1651912830000|2022-05-07 08:40:30|13008.67|12888.67|13004.71|12884.71|13008.67|12888.67|13004.71|12884.71|10
1651912840000|2022-05-07 08:40:40|13004.59|12884.59|13005.35|12885.35|13005.35|12885.35|13004.18|12884.18|9
1651912850000|2022-05-07 08:40:50|13005.52|12885.52|13006.09|12886.09|13006.12|12886.12|13005.26|12885.26|8
1651912860000|2022-05-07 08:41:00|13006.05|12886.05|13007.29|12887.29|13007.29|12887.29|13006.05|12886.05|10
1651912870000|2022-05-07 08:41:10|13007.56|12887.56|13008.26|12888.26|13008.26|12888.26|13007.56|12887.56|9
1651912880000|2022-05-07 08:41:20|13008.41|12888.41|13011.75|12891.75|13011.75|12891.75|13008.41|12888.41|10
1651912890000|2022-05-07 08:41:30|13011.65|12891.65|13012.69|12892.69|13012.69|12892.69|13011.65|12891.65|7
1651912900000|2022-05-07 08:41:40|13012.85|12892.85|13014.5|12894.5|13014.5|12894.5|13012.85|12892.85|8
1651912910000|2022-05-07 08:41:50|13014.46|12894.46|13014.31|12894.31|13014.59|12894.59|13014.27|12894.27|8
1651912920000|2022-05-07 08:42:00|13014.59|12894.59|13014.82|12894.82|13014.82|12894.82|13014.38|12894.38|8
1651912930000|2022-05-07 08:42:10|13014.94|12894.94|13016.8|12896.8|13016.8|12896.8|13014.94|12894.94|10
1651912940000|2022-05-07 08:42:20|13016.68|12896.68|13018.62|12898.62|13018.66|12898.66|13016.68|12896.68|8
1651912950000|2022-05-07 08:42:30|13018.74|12898.74|13019.22|12899.22|13019.44|12899.44|13018.74|12898.74|8
1651912960000|2022-05-07 08:42:40|13019.36|12899.36|13020.08|12900.08|13020.15|12900.15|13019.36|12899.36|9
1651912970000|2022-05-07 08:42:50|13020.16|12900.16|13020.09|12900.09|13020.18|12900.18|13020.01|12900.01|8
1651912980000|2022-05-07 08:43:00|13020.1|12900.1|13020.76|12900.76|13020.82|12900.82|13020.01|12900.01|10
1651912990000|2022-05-07 08:43:10|13021.32|12901.32|13022.98|12902.98|13022.98|12902.98|13020.55|12900.55|10
1651913000000|2022-05-07 08:43:20|13022.84|12902.84|13022.88|12902.88|13023.6|12903.6|13022.84|12902.84|9
1651913010000|2022-05-07 08:43:30|13023.65|12903.65|13023.46|12903.46|13023.81|12903.81|13023.41|12903.41|9
1651913020000|2022-05-07 08:43:40|13023.48|12903.48|13023.74|12903.74|13024.03|12904.03|13023.48|12903.48|10
1651913030000|2022-05-07 08:43:50|13023.79|12903.79|13024.04|12904.04|13024.35|12904.35|13023.79|12903.79|9
1651913040000|2022-05-07 08:44:00|13024.01|12904.01|13023.03|12903.03|13024.01|12904.01|13023.03|12903.03|6
1651913050000|2022-05-07 08:44:10|13023.17|12903.17|13023.17|12903.17|13023.4|12903.4|13023.16|12903.16|8
1651913060000|2022-05-07 08:44:20|13023.83|12903.83|13024.99|12904.99|13024.99|12904.99|13023.83|12903.83|6
1651913070000|2022-05-07 08:44:30|13024.93|12904.93|13026.12|12906.12|13026.12|12906.12|13024.92|12904.92|10
1651913080000|2022-05-07 08:44:40|13026.17|12906.17|13026.46|12906.46|13026.46|12906.46|13026.17|12906.17|6
1651913090000|2022-05-07 08:44:50|13026.57|12906.57|13027.55|12907.55|13027.55|12907.55|13026.5|12906.5|8
1651913100000|2022-05-07 08:45:00|13027.56|12907.56|13029.86|12909.86|13030.13|12910.13|13027.56|12907.56|10
1651913110000|2022-05-07 08:45:10|13031.07|12911.07|13034.41|12914.41|13034.65|12914.65|13031.07|12911.07|10
1651913120000|2022-05-07 08:45:20|13034.22|12914.22|13034.31|12914.31|13035.14|12915.14|13034.08|12914.08|10
1651913130000|2022-05-07 08:45:30|13034.2|12914.2|13035.28|12915.28|13035.28|12915.28|13034.08|12914.08|10
1651913140000|2022-05-07 08:45:40|13035.85|12915.85|13038|12918|13038|12918|13035.82|12915.82|10
1651913150000|2022-05-07 08:45:50|13038.14|12918.14|13039.85|12919.85|13039.85|12919.85|13038.14|12918.14|9
1651913160000|2022-05-07 08:46:00|13039.91|12919.91|13044.89|12924.89|13044.89|12924.89|13039.91|12919.91|9
1651913170000|2022-05-07 08:46:10|13044.95|12924.95|13047.62|12927.62|13047.63|12927.63|13044.95|12924.95|10
1651913180000|2022-05-07 08:46:20|13047.32|12927.32|13049.25|12929.25|13049.25|12929.25|13047.17|12927.17|10
1651913190000|2022-05-07 08:46:30|13049.42|12929.42|13049.61|12929.61|13049.8|12929.8|13049.33|12929.33|9
1651913200000|2022-05-07 08:46:40|13049.63|12929.63|13051.68|12931.68|13051.68|12931.68|13049.58|12929.58|9
1651913210000|2022-05-07 08:46:50|13051.48|12931.48|13052.48|12932.48|13052.48|12932.48|13051.32|12931.32|9
1651913220000|2022-05-07 08:47:00|13052.54|12932.54|13056.61|12936.61|13056.86|12936.86|13052.47|12932.47|9
1651913230000|2022-05-07 08:47:10|13056.73|12936.73|13057.96|12937.96|13058.86|12938.86|13056.68|12936.68|10
1651913240000|2022-05-07 08:47:20|13058.58|12938.58|13064.27|12944.27|13064.34|12944.34|13058.58|12938.58|10
1651913250000|2022-05-07 08:47:30|13066.8|12946.8|13070.89|12950.89|13070.89|12950.89|13066.8|12946.8|9
1651913260000|2022-05-07 08:47:40|13072.44|12952.44|13068.11|12948.11|13072.44|12952.44|13068.11|12948.11|10
1651913270000|2022-05-07 08:47:50|13068.76|12948.76|13065.85|12945.85|13068.76|12948.76|13065.85|12945.85|10
1651913280000|2022-05-07 08:48:00|13065.82|12945.82|13066.32|12946.32|13066.32|12946.32|13064.86|12944.86|10
1651913290000|2022-05-07 08:48:10|13065.82|12945.82|13064.12|12944.12|13065.98|12945.98|13063.9|12943.9|10
1651913300000|2022-05-07 08:48:20|13064.42|12944.42|13063.96|12943.96|13064.44|12944.44|13063.87|12943.87|9
1651913310000|2022-05-07 08:48:30|13063.23|12943.23|13061.53|12941.53|13063.58|12943.58|13061.53|12941.53|10
1651913320000|2022-05-07 08:48:40|13061.3|12941.3|13060.05|12940.05|13061.35|12941.35|13060.05|12940.05|10
1651913330000|2022-05-07 08:48:50|13060.25|12940.25|13060.63|12940.63|13060.63|12940.63|13059.77|12939.77|10
1651913340000|2022-05-07 08:49:00|13060.61|12940.61|13061.3|12941.3|13061.3|12941.3|13060.17|12940.17|10
1651913350000|2022-05-07 08:49:10|13061.26|12941.26|13061.19|12941.19|13061.42|12941.42|13060.87|12940.87|10
1651913360000|2022-05-07 08:49:20|13061.1|12941.1|13062.65|12942.65|13062.65|12942.65|13060.85|12940.85|10
1651913370000|2022-05-07 08:49:30|13062.72|12942.72|13062.9|12942.9|13063.07|12943.07|13062.38|12942.38|9
1651913380000|2022-05-07 08:49:40|13062.84|12942.84|13062.5|12942.5|13063.19|12943.19|13062.5|12942.5|10
1651913390000|2022-05-07 08:49:50|13062.16|12942.16|13062.87|12942.87|13063.32|12943.32|13062.16|12942.16|10
1651913400000|2022-05-07 08:50:00|13063.13|12943.13|13061.79|12941.79|13063.39|12943.39|13061.79|12941.79|10
1651913410000|2022-05-07 08:50:10|13062.21|12942.21|13061.25|12941.25|13062.27|12942.27|13061.25|12941.25|10
1651913420000|2022-05-07 08:50:20|13061.1|12941.1|13059.05|12939.05|13061.13|12941.13|13058.8|12938.8|10
1651913430000|2022-05-07 08:50:30|13059.47|12939.47|13058.63|12938.63|13059.47|12939.47|13058.36|12938.36|9
1651913440000|2022-05-07 08:50:40|13057.97|12937.97|13057.01|12937.01|13057.97|12937.97|13056.94|12936.94|10
1651913450000|2022-05-07 08:50:50|13056.91|12936.91|13056.43|12936.43|13056.91|12936.91|13056.35|12936.35|9
1651913460000|2022-05-07 08:51:00|13056.31|12936.31|13056.76|12936.76|13056.84|12936.84|13056.3|12936.3|8
1651913470000|2022-05-07 08:51:10|13056.77|12936.77|13055.72|12935.72|13056.77|12936.77|13055.72|12935.72|10
1651913480000|2022-05-07 08:51:20|13055.64|12935.64|13051.23|12931.23|13055.64|12935.64|13051.23|12931.23|10
1651913490000|2022-05-07 08:51:30|13051.17|12931.17|13048.18|12928.18|13051.17|12931.17|13048.18|12928.18|7
1651913500000|2022-05-07 08:51:40|13048.01|12928.01|13047.4|12927.4|13048.01|12928.01|13047.29|12927.29|8
1651913510000|2022-05-07 08:51:50|13047.48|12927.48|13048.86|12928.86|13048.86|12928.86|13047.48|12927.48|10
1651913520000|2022-05-07 08:52:00|13048.71|12928.71|13047.53|12927.53|13048.71|12928.71|13047.42|12927.42|10
1651913530000|2022-05-07 08:52:10|13047.02|12927.02|13047.54|12927.54|13047.54|12927.54|13047.02|12927.02|10
1651913540000|2022-05-07 08:52:20|13047.7|12927.7|13050.24|12930.24|13050.24|12930.24|13047.7|12927.7|10
1651913550000|2022-05-07 08:52:30|13050.8|12930.8|13050.67|12930.67|13051.25|12931.25|13050.67|12930.67|9
1651913560000|2022-05-07 08:52:40|13050.71|12930.71|13050.23|12930.23|13050.71|12930.71|13050.07|12930.07|8
1651913570000|2022-05-07 08:52:50|13050.02|12930.02|13050.01|12930.01|13050.09|12930.09|13050.01|12930.01|9
1651913580000|2022-05-07 08:53:00|13049.96|12929.96|13049.25|12929.25|13049.96|12929.96|13049.25|12929.25|10
1651913590000|2022-05-07 08:53:10|13049.3|12929.3|13048.67|12928.67|13049.51|12929.51|13048.59|12928.59|8
1651913600000|2022-05-07 08:53:20|13048.87|12928.87|13048.64|12928.64|13049.63|12929.63|13048.64|12928.64|7
1651913610000|2022-05-07 08:53:30|13048.68|12928.68|13048.04|12928.04|13048.7|12928.7|13048.04|12928.04|7
1651913620000|2022-05-07 08:53:40|13048.07|12928.07|13048.78|12928.78|13048.78|12928.78|13048.07|12928.07|9
1651913630000|2022-05-07 08:53:50|13048.9|12928.9|13047.33|12927.33|13048.9|12928.9|13046.76|12926.76|8
1651913640000|2022-05-07 08:54:00|13047.45|12927.45|13046.94|12926.94|13047.49|12927.49|13046.94|12926.94|10
1651913650000|2022-05-07 08:54:10|13046.91|12926.91|13045.99|12925.99|13047.02|12927.02|13045.99|12925.99|9
1651913660000|2022-05-07 08:54:20|13045.95|12925.95|13045.92|12925.92|13046|12926|13045.76|12925.76|9
1651913670000|2022-05-07 08:54:30|13045.5|12925.5|13045.06|12925.06|13045.54|12925.54|13045.06|12925.06|6
1651913680000|2022-05-07 08:54:40|13045|12925|13045.16|12925.16|13045.26|12925.26|13045|12925|10
1651913690000|2022-05-07 08:54:50|13045.65|12925.65|13045.37|12925.37|13045.83|12925.83|13045.37|12925.37|8
1651913700000|2022-05-07 08:55:00|13044.03|12924.03|13043.39|12923.39|13044.07|12924.07|13043.39|12923.39|8
1651913710000|2022-05-07 08:55:10|13043.09|12923.09|13042.33|12922.33|13043.21|12923.21|13042.33|12922.33|10
1651913720000|2022-05-07 08:55:20|13042.26|12922.26|13042.17|12922.17|13042.28|12922.28|13042.13|12922.13|6
1651913730000|2022-05-07 08:55:30|13042.13|12922.13|13042.42|12922.42|13042.43|12922.43|13042.1|12922.1|9
1651913740000|2022-05-07 08:55:40|13042.24|12922.24|13042.11|12922.11|13042.24|12922.24|13042.11|12922.11|6
1651913750000|2022-05-07 08:55:50|13042.1|12922.1|13042.12|12922.12|13042.12|12922.12|13041.94|12921.94|9
1651913760000|2022-05-07 08:56:00|13042.27|12922.27|13042.69|12922.69|13042.72|12922.72|13042.07|12922.07|9
1651913770000|2022-05-07 08:56:10|13042.13|12922.13|13042.2|12922.2|13042.37|12922.37|13041.85|12921.85|9
1651913780000|2022-05-07 08:56:20|13042.34|12922.34|13044.03|12924.03|13044.03|12924.03|13042.34|12922.34|9
1651913790000|2022-05-07 08:56:30|13044.11|12924.11|13044.79|12924.79|13044.79|12924.79|13044.11|12924.11|8
1651913800000|2022-05-07 08:56:40|13045.91|12925.91|13046.41|12926.41|13046.49|12926.49|13045.8|12925.8|7
1651913810000|2022-05-07 08:56:50|13046.44|12926.44|13046.74|12926.74|13046.74|12926.74|13046.44|12926.44|8
1651913820000|2022-05-07 08:57:00|13046.77|12926.77|13046.68|12926.68|13046.85|12926.85|13046.68|12926.68|8
1651913830000|2022-05-07 08:57:10|13046.58|12926.58|13047.09|12927.09|13047.09|12927.09|13046.37|12926.37|8
1651913840000|2022-05-07 08:57:20|13047.06|12927.06|13048.43|12928.43|13048.43|12928.43|13047.04|12927.04|10
1651913850000|2022-05-07 08:57:30|13048.49|12928.49|13049.67|12929.67|13049.84|12929.84|13048.49|12928.49|9
1651913860000|2022-05-07 08:57:40|13049.6|12929.6|13050.2|12930.2|13050.2|12930.2|13049.33|12929.33|10
1651913870000|2022-05-07 08:57:50|13050.25|12930.25|13051|12931|13051|12931|13050.23|12930.23|10
1651913880000|2022-05-07 08:58:00|13050.95|12930.95|13053.35|12933.35|13053.35|12933.35|13050.95|12930.95|10
1651913890000|2022-05-07 08:58:10|13053.54|12933.54|13052.95|12932.95|13053.55|12933.55|13052.95|12932.95|9
1651913900000|2022-05-07 08:58:20|13052.63|12932.63|13052.37|12932.37|13052.63|12932.63|13052.36|12932.36|9
1651913910000|2022-05-07 08:58:30|13052.4|12932.4|13050.91|12930.91|13052.4|12932.4|13050.91|12930.91|10
1651913920000|2022-05-07 08:58:40|13050.8|12930.8|13047.6|12927.6|13050.82|12930.82|13047.6|12927.6|10
1651913930000|2022-05-07 08:58:50|13047.42|12927.42|13045.73|12925.73|13047.42|12927.42|13045.73|12925.73|10
1651913940000|2022-05-07 08:59:00|13045.16|12925.16|13045.95|12925.95|13045.95|12925.95|13044.98|12924.98|10
1651913950000|2022-05-07 08:59:10|13046.12|12926.12|13046.78|12926.78|13047.12|12927.12|13046.12|12926.12|7
1651913960000|2022-05-07 08:59:20|13046.77|12926.77|13047.16|12927.16|13047.2|12927.2|13046.68|12926.68|8
1651913970000|2022-05-07 08:59:30|13047.25|12927.25|13045.58|12925.58|13047.25|12927.25|13045.58|12925.58|9
1651913980000|2022-05-07 08:59:40|13045.57|12925.57|13046.1|12926.1|13046.22|12926.22|13045.14|12925.14|9
1651913990000|2022-05-07 08:59:50|13046|12926|13045.58|12925.58|13046|12926|13045.58|12925.58|8
1651914000000|2022-05-07 09:00:00|13045.54|12925.54|13046.8|12926.8|13046.8|12926.8|13045.43|12925.43|9
1651914010000|2022-05-07 09:00:10|13046.74|12926.74|13045.03|12925.03|13047|12927|13045.03|12925.03|10
1651914020000|2022-05-07 09:00:20|13044.97|12924.97|13043.21|12923.21|13044.97|12924.97|13043.21|12923.21|10
1651914030000|2022-05-07 09:00:30|13043.17|12923.17|13043.6|12923.6|13043.66|12923.66|13043.17|12923.17|10
1651914040000|2022-05-07 09:00:40|13043.56|12923.56|13043.35|12923.35|13043.6|12923.6|13043.3|12923.3|10
1651914050000|2022-05-07 09:00:50|13043.2|12923.2|13039.73|12919.73|13043.2|12923.2|13039.72|12919.72|10
1651914060000|2022-05-07 09:01:00|13039.79|12919.79|13039.55|12919.55|13039.79|12919.79|13039.37|12919.37|9
1651914070000|2022-05-07 09:01:10|13039.74|12919.74|13040.78|12920.78|13040.78|12920.78|13039.74|12919.74|9
1651914080000|2022-05-07 09:01:20|13040.83|12920.83|13041.55|12921.55|13042.06|12922.06|13040.83|12920.83|9
1651914090000|2022-05-07 09:01:30|13041.14|12921.14|13041.17|12921.17|13041.29|12921.29|13041.05|12921.05|7
1651914100000|2022-05-07 09:01:40|13041.39|12921.39|13041.42|12921.42|13041.56|12921.56|13041.26|12921.26|10
1651914110000|2022-05-07 09:01:50|13041.48|12921.48|13041.08|12921.08|13041.48|12921.48|13041.08|12921.08|9
1651914120000|2022-05-07 09:02:00|13040.92|12920.92|13039.96|12919.96|13040.92|12920.92|13039.96|12919.96|9
1651914130000|2022-05-07 09:02:10|13040.18|12920.18|13039.03|12919.03|13040.18|12920.18|13039.03|12919.03|10
1651914140000|2022-05-07 09:02:20|13038.75|12918.75|13037.29|12917.29|13038.75|12918.75|13037.29|12917.29|10
1651914150000|2022-05-07 09:02:30|13037.08|12917.08|13034.97|12914.97|13037.08|12917.08|13034.5|12914.5|10
1651914160000|2022-05-07 09:02:40|13034.62|12914.62|13034.64|12914.64|13034.7|12914.7|13034.39|12914.39|9
1651914170000|2022-05-07 09:02:50|13034.41|12914.41|13035.17|12915.17|13035.66|12915.66|13034.41|12914.41|10
1651914180000|2022-05-07 09:03:00|13035.08|12915.08|13034.53|12914.53|13035.13|12915.13|13034.29|12914.29|10
1651914190000|2022-05-07 09:03:10|13034.38|12914.38|13033.69|12913.69|13034.38|12914.38|13033.65|12913.65|8
1651914200000|2022-05-07 09:03:20|13033.71|12913.71|13033.9|12913.9|13034.17|12914.17|13033.71|12913.71|9
1651914210000|2022-05-07 09:03:30|13033.95|12913.95|13033.83|12913.83|13033.97|12913.97|13033.81|12913.81|10
1651914220000|2022-05-07 09:03:40|13033.74|12913.74|13033.83|12913.83|13034.02|12914.02|13033.74|12913.74|9
1651914230000|2022-05-07 09:03:50|13033.59|12913.59|13033.52|12913.52|13034.14|12914.14|13033.3|12913.3|7
1651914240000|2022-05-07 09:04:00|13033.59|12913.59|13034.01|12914.01|13034.53|12914.53|13033.58|12913.58|9
1651914250000|2022-05-07 09:04:10|13033.82|12913.82|13032.98|12912.98|13034.56|12914.56|13032.98|12912.98|10
1651914260000|2022-05-07 09:04:20|13031.18|12911.18|13030.09|12910.09|13031.18|12911.18|13030|12910|9
1651914270000|2022-05-07 09:04:30|13029.76|12909.76|13028.54|12908.54|13029.76|12909.76|13028.54|12908.54|10
1651914280000|2022-05-07 09:04:40|13028.31|12908.31|13026.42|12906.42|13028.35|12908.35|13026.42|12906.42|10
1651914290000|2022-05-07 09:04:50|13024.6|12904.6|13023.97|12903.97|13024.68|12904.68|13023.97|12903.97|10
1651914300000|2022-05-07 09:05:00|13023.75|12903.75|13022.82|12902.82|13024.35|12904.35|13022.82|12902.82|10
1651914310000|2022-05-07 09:05:10|13022.8|12902.8|13021.72|12901.72|13022.8|12902.8|13021.7|12901.7|10
1651914320000|2022-05-07 09:05:20|13021.83|12901.83|13021.85|12901.85|13022.13|12902.13|13021.74|12901.74|9
1651914330000|2022-05-07 09:05:30|13022.52|12902.52|13022.76|12902.76|13022.76|12902.76|13022.36|12902.36|7
1651914340000|2022-05-07 09:05:40|13022.75|12902.75|13022.76|12902.76|13022.96|12902.96|13022.74|12902.74|10
1651914350000|2022-05-07 09:05:50|13022.73|12902.73|13022.55|12902.55|13022.73|12902.73|13022.44|12902.44|10
1651914360000|2022-05-07 09:06:00|13022.15|12902.15|13022.3|12902.3|13022.3|12902.3|13022.11|12902.11|7
1651914370000|2022-05-07 09:06:10|13021.8|12901.8|13021.71|12901.71|13021.82|12901.82|13021.67|12901.67|6
1651914380000|2022-05-07 09:06:20|13021.73|12901.73|13021.74|12901.74|13021.93|12901.93|13021.72|12901.72|7
1651914390000|2022-05-07 09:06:30|13021.71|12901.71|13021.53|12901.53|13021.76|12901.76|13021.43|12901.43|8
1651914400000|2022-05-07 09:06:40|13021.58|12901.58|13021.54|12901.54|13021.58|12901.58|13021.54|12901.54|4
1651914410000|2022-05-07 09:06:50|13021.27|12901.27|13020.88|12900.88|13021.27|12901.27|13020.88|12900.88|8
1651914420000|2022-05-07 09:07:00|13020.68|12900.68|13020.86|12900.86|13020.86|12900.86|13020.53|12900.53|8
1651914430000|2022-05-07 09:07:10|13020.94|12900.94|13020.94|12900.94|13021.44|12901.44|13020.83|12900.83|9
1651914440000|2022-05-07 09:07:20|13021.04|12901.04|13021.23|12901.23|13021.23|12901.23|13021.04|12901.04|8
1651914450000|2022-05-07 09:07:30|13021.13|12901.13|13021.81|12901.81|13022.25|12902.25|13021.13|12901.13|9
1651914460000|2022-05-07 09:07:40|13021.73|12901.73|13022.73|12902.73|13022.77|12902.77|13021.69|12901.69|9
1651914470000|2022-05-07 09:07:50|13022.84|12902.84|13023.44|12903.44|13023.51|12903.51|13022.75|12902.75|8
1651914480000|2022-05-07 09:08:00|13023.43|12903.43|13023.24|12903.24|13023.43|12903.43|13023.24|12903.24|8
1651914490000|2022-05-07 09:08:10|13023.27|12903.27|13022.53|12902.53|13023.27|12903.27|13022.53|12902.53|10
1651914500000|2022-05-07 09:08:20|13022.43|12902.43|13022.44|12902.44|13022.44|12902.44|13022.33|12902.33|7
1651914510000|2022-05-07 09:08:30|13022.52|12902.52|13022.8|12902.8|13022.8|12902.8|13022.52|12902.52|6
1651914520000|2022-05-07 09:08:40|13022.51|12902.51|13022.54|12902.54|13022.55|12902.55|13022.42|12902.42|7
1651914530000|2022-05-07 09:08:50|13022.61|12902.61|13023.2|12903.2|13023.23|12903.23|13022.61|12902.61|10
1651914540000|2022-05-07 09:09:00|13023.14|12903.14|13023.41|12903.41|13023.44|12903.44|13023.1|12903.1|9
1651914550000|2022-05-07 09:09:10|13023.29|12903.29|13023.4|12903.4|13023.44|12903.44|13023.23|12903.23|7
1651914560000|2022-05-07 09:09:20|13023.45|12903.45|13022.51|12902.51|13023.45|12903.45|13022.41|12902.41|10
1651914570000|2022-05-07 09:09:30|13022.43|12902.43|13022.29|12902.29|13022.7|12902.7|13022.29|12902.29|9
1651914580000|2022-05-07 09:09:40|13022.15|12902.15|13021.23|12901.23|13022.21|12902.21|13021.2|12901.2|8
1651914590000|2022-05-07 09:09:50|13021.13|12901.13|13020.58|12900.58|13021.13|12901.13|13020.44|12900.44|8
1651914600000|2022-05-07 09:10:00|13020.62|12900.62|13020.06|12900.06|13020.67|12900.67|13020.06|12900.06|10
1651914610000|2022-05-07 09:10:10|13019.97|12899.97|13019.02|12899.02|13019.97|12899.97|13019.02|12899.02|7
1651914620000|2022-05-07 09:10:20|13018.96|12898.96|13018.38|12898.38|13018.96|12898.96|13018.31|12898.31|7
1651914630000|2022-05-07 09:10:30|13018.39|12898.39|13018.78|12898.78|13018.78|12898.78|13018.01|12898.01|8
1651914640000|2022-05-07 09:10:40|13018.84|12898.84|13019.35|12899.35|13019.44|12899.44|13018.84|12898.84|9
1651914650000|2022-05-07 09:10:50|13019.37|12899.37|13019.46|12899.46|13019.46|12899.46|13018.51|12898.51|10
1651914660000|2022-05-07 09:11:00|13019.33|12899.33|13019.84|12899.84|13019.84|12899.84|13019.33|12899.33|10
1651914670000|2022-05-07 09:11:10|13019.94|12899.94|13020.84|12900.84|13020.84|12900.84|13019.94|12899.94|6
1651914680000|2022-05-07 09:11:20|13020.96|12900.96|13022.96|12902.96|13022.96|12902.96|13020.96|12900.96|9
1651914690000|2022-05-07 09:11:30|13022.99|12902.99|13024.56|12904.56|13024.83|12904.83|13022.99|12902.99|10
1651914700000|2022-05-07 09:11:40|13024.8|12904.8|13025.36|12905.36|13025.36|12905.36|13024.68|12904.68|9
1651914710000|2022-05-07 09:11:50|13025.1|12905.1|13025.69|12905.69|13025.69|12905.69|13025.1|12905.1|9
1651914720000|2022-05-07 09:12:00|13025.95|12905.95|13028.39|12908.39|13028.39|12908.39|13025.92|12905.92|9
1651914730000|2022-05-07 09:12:10|13029.14|12909.14|13034.51|12914.51|13034.51|12914.51|13029.14|12909.14|10
1651914740000|2022-05-07 09:12:20|13034.56|12914.56|13035.49|12915.49|13035.89|12915.89|13034.56|12914.56|10
1651914750000|2022-05-07 09:12:30|13035.3|12915.3|13035.61|12915.61|13035.72|12915.72|13035.3|12915.3|7
1651914760000|2022-05-07 09:12:40|13035.56|12915.56|13036.33|12916.33|13036.33|12916.33|13035.55|12915.55|10
1651914770000|2022-05-07 09:12:50|13036.34|12916.34|13036.72|12916.72|13036.8|12916.8|13036.33|12916.33|8
1651914780000|2022-05-07 09:13:00|13036.8|12916.8|13037.57|12917.57|13037.57|12917.57|13036.8|12916.8|10
1651914790000|2022-05-07 09:13:10|13037.54|12917.54|13038.59|12918.59|13038.67|12918.67|13037.54|12917.54|10
1651914800000|2022-05-07 09:13:20|13038.76|12918.76|13041.01|12921.01|13041.01|12921.01|13038.76|12918.76|10
1651914810000|2022-05-07 09:13:30|13040.98|12920.98|13041.81|12921.81|13041.81|12921.81|13040.98|12920.98|10
1651914820000|2022-05-07 09:13:40|13041.91|12921.91|13042.08|12922.08|13042.08|12922.08|13041.82|12921.82|7
1651914830000|2022-05-07 09:13:50|13042.2|12922.2|13043.26|12923.26|13043.26|12923.26|13042.2|12922.2|9
1651914840000|2022-05-07 09:14:00|13043.37|12923.37|13043.55|12923.55|13043.92|12923.92|13043.37|12923.37|10
1651914850000|2022-05-07 09:14:10|13043.58|12923.58|13043.3|12923.3|13043.7|12923.7|13043.3|12923.3|8
1651914860000|2022-05-07 09:14:20|13043.17|12923.17|13043.29|12923.29|13043.53|12923.53|13043.11|12923.11|7
1651914870000|2022-05-07 09:14:30|13043.31|12923.31|13043.47|12923.47|13043.48|12923.48|13043.31|12923.31|9
1651914880000|2022-05-07 09:14:40|13043.52|12923.52|13044.22|12924.22|13044.22|12924.22|13043.52|12923.52|9
1651914890000|2022-05-07 09:14:50|13044.23|12924.23|13044.8|12924.8|13044.8|12924.8|13044.23|12924.23|10
1651914900000|2022-05-07 09:15:00|13044.84|12924.84|13047.68|12927.68|13047.85|12927.85|13044.55|12924.55|10
1651914910000|2022-05-07 09:15:10|13047.67|12927.67|13048.5|12928.5|13048.5|12928.5|13047.67|12927.67|10
1651914920000|2022-05-07 09:15:20|13048.78|12928.78|13048.98|12928.98|13049.38|12929.38|13048.78|12928.78|9
1651914930000|2022-05-07 09:15:30|13048.88|12928.88|13048.23|12928.23|13048.88|12928.88|13048.19|12928.19|10
1651914940000|2022-05-07 09:15:40|13048.24|12928.24|13048.47|12928.47|13048.53|12928.53|13048.24|12928.24|8
1651914950000|2022-05-07 09:15:50|13048.57|12928.57|13048.92|12928.92|13048.92|12928.92|13048.57|12928.57|8
1651914960000|2022-05-07 09:16:00|13048.89|12928.89|13051.29|12931.29|13051.29|12931.29|13048.89|12928.89|9
1651914970000|2022-05-07 09:16:10|13051.23|12931.23|13052.13|12932.13|13052.13|12932.13|13051.23|12931.23|9
1651914980000|2022-05-07 09:16:20|13052.19|12932.19|13052.74|12932.74|13052.74|12932.74|13052.19|12932.19|9
1651914990000|2022-05-07 09:16:30|13052.7|12932.7|13052.97|12932.97|13052.97|12932.97|13052.7|12932.7|10
1651915000000|2022-05-07 09:16:40|13052.89|12932.89|13053.04|12933.04|13053.26|12933.26|13052.89|12932.89|9
1651915010000|2022-05-07 09:16:50|13053.09|12933.09|13055.38|12935.38|13055.38|12935.38|13053.09|12933.09|9
1651915020000|2022-05-07 09:17:00|13055.17|12935.17|13055.06|12935.06|13056.11|12936.11|13055.03|12935.03|10
1651915030000|2022-05-07 09:17:10|13054.95|12934.95|13054.14|12934.14|13054.95|12934.95|13054.14|12934.14|10
1651915040000|2022-05-07 09:17:20|13054.02|12934.02|13051.66|12931.66|13054.02|12934.02|13051.66|12931.66|10
1651915050000|2022-05-07 09:17:30|13050.69|12930.69|13051.66|12931.66|13051.75|12931.75|13050.51|12930.51|9
1651915060000|2022-05-07 09:17:40|13051.71|12931.71|13054.44|12934.44|13054.44|12934.44|13051.71|12931.71|10
1651915070000|2022-05-07 09:17:50|13054.63|12934.63|13058.2|12938.2|13058.37|12938.37|13054.63|12934.63|10
1651915080000|2022-05-07 09:18:00|13058.1|12938.1|13060.34|12940.34|13060.34|12940.34|13058.1|12938.1|10
1651915090000|2022-05-07 09:18:10|13060.65|12940.65|13061.34|12941.34|13061.49|12941.49|13060.65|12940.65|9
1651915100000|2022-05-07 09:18:20|13061.75|12941.75|13063.96|12943.96|13063.96|12943.96|13061.62|12941.62|9
1651915110000|2022-05-07 09:18:30|13065.5|12945.5|13066.45|12946.45|13066.61|12946.61|13065.5|12945.5|9
1651915120000|2022-05-07 09:18:40|13066.32|12946.32|13067.42|12947.42|13067.42|12947.42|13066.32|12946.32|10
1651915130000|2022-05-07 09:18:50|13067.54|12947.54|13068.02|12948.02|13068.02|12948.02|13067.47|12947.47|9
1651915140000|2022-05-07 09:19:00|13067.93|12947.93|13069.11|12949.11|13069.11|12949.11|13067.93|12947.93|8
1651915150000|2022-05-07 09:19:10|13068.81|12948.81|13069.11|12949.11|13069.34|12949.34|13068.81|12948.81|10
1651915160000|2022-05-07 09:19:20|13069.33|12949.33|13066.92|12946.92|13069.33|12949.33|13066.92|12946.92|10
1651915170000|2022-05-07 09:19:30|13066.91|12946.91|13065.94|12945.94|13067.09|12947.09|13065.94|12945.94|9
1651915180000|2022-05-07 09:19:40|13065.46|12945.46|13062.12|12942.12|13065.46|12945.46|13062.11|12942.11|10
1651915190000|2022-05-07 09:19:50|13062.04|12942.04|13061.82|12941.82|13062.36|12942.36|13061.79|12941.79|10
1651915200000|2022-05-07 09:20:00|13062.11|12942.11|13058.79|12938.79|13062.11|12942.11|13058.79|12938.79|10
1651915210000|2022-05-07 09:20:10|13058.68|12938.68|13056.89|12936.89|13058.68|12938.68|13056.38|12936.38|10
1651915220000|2022-05-07 09:20:20|13056.72|12936.72|13057.84|12937.84|13057.84|12937.84|13056.72|12936.72|9
1651915230000|2022-05-07 09:20:30|13057.86|12937.86|13058.74|12938.74|13058.76|12938.76|13057.8|12937.8|9
1651915240000|2022-05-07 09:20:40|13058.86|12938.86|13059.04|12939.04|13059.04|12939.04|13058.64|12938.64|9
1651915250000|2022-05-07 09:20:50|13059.1|12939.1|13059.64|12939.64|13059.69|12939.69|13059.1|12939.1|8
1651915260000|2022-05-07 09:21:00|13059.63|12939.63|13060.29|12940.29|13060.32|12940.32|13059.63|12939.63|6
1651915270000|2022-05-07 09:21:10|13060.28|12940.28|13061.04|12941.04|13061.04|12941.04|13060.24|12940.24|9
1651915280000|2022-05-07 09:21:20|13061.15|12941.15|13062.04|12942.04|13062.04|12942.04|13061.15|12941.15|10
1651915290000|2022-05-07 09:21:30|13062.06|12942.06|13062.67|12942.67|13062.7|12942.7|13062.01|12942.01|10
1651915300000|2022-05-07 09:21:40|13062.52|12942.52|13062.8|12942.8|13062.8|12942.8|13062.52|12942.52|8
1651915310000|2022-05-07 09:21:50|13062.75|12942.75|13061.56|12941.56|13062.75|12942.75|13061.56|12941.56|10
1651915320000|2022-05-07 09:22:00|13061.31|12941.31|13061.3|12941.3|13061.44|12941.44|13061.2|12941.2|10
1651915330000|2022-05-07 09:22:10|13061.48|12941.48|13061.18|12941.18|13061.58|12941.58|13061.18|12941.18|10
1651915340000|2022-05-07 09:22:20|13061.19|12941.19|13059.12|12939.12|13061.23|12941.23|13059.12|12939.12|9
1651915350000|2022-05-07 09:22:30|13058.84|12938.84|13057.44|12937.44|13058.84|12938.84|13057.42|12937.42|9
1651915360000|2022-05-07 09:22:40|13057.43|12937.43|13055.41|12935.41|13057.43|12937.43|13055.41|12935.41|10
1651915370000|2022-05-07 09:22:50|13055.33|12935.33|13054.27|12934.27|13055.42|12935.42|13054.27|12934.27|10
1651915380000|2022-05-07 09:23:00|13054.01|12934.01|13053.8|12933.8|13054.16|12934.16|13053.7|12933.7|9
1651915390000|2022-05-07 09:23:10|13054.11|12934.11|13053.91|12933.91|13054.17|12934.17|13053.91|12933.91|8
1651915400000|2022-05-07 09:23:20|13053.92|12933.92|13053.83|12933.83|13053.92|12933.92|13053.78|12933.78|10
1651915410000|2022-05-07 09:23:30|13053.38|12933.38|13052.69|12932.69|13053.38|12933.38|13052.69|12932.69|10
1651915420000|2022-05-07 09:23:40|13052.57|12932.57|13051.67|12931.67|13052.69|12932.69|13051.67|12931.67|8
1651915430000|2022-05-07 09:23:50|13051.66|12931.66|13048.62|12928.62|13051.68|12931.68|13048.62|12928.62|10
1651915440000|2022-05-07 09:24:00|13048.43|12928.43|13044.98|12924.98|13048.43|12928.43|13044.98|12924.98|10
1651915450000|2022-05-07 09:24:10|13044.89|12924.89|13044.09|12924.09|13044.89|12924.89|13044.09|12924.09|9
1651915460000|2022-05-07 09:24:20|13043.83|12923.83|13043.63|12923.63|13044.21|12924.21|13043.63|12923.63|9
1651915470000|2022-05-07 09:24:30|13043.59|12923.59|13043.53|12923.53|13044.03|12924.03|13043.53|12923.53|10
1651915480000|2022-05-07 09:24:40|13043.49|12923.49|13042.37|12922.37|13043.49|12923.49|13042.37|12922.37|9
1651915490000|2022-05-07 09:24:50|13041.71|12921.71|13041.57|12921.57|13041.71|12921.71|13041.45|12921.45|8
1651915500000|2022-05-07 09:25:00|13041.62|12921.62|13041.31|12921.31|13041.62|12921.62|13041.31|12921.31|10
1651915510000|2022-05-07 09:25:10|13041.07|12921.07|13038.99|12918.99|13041.07|12921.07|13038.99|12918.99|10
1651915520000|2022-05-07 09:25:20|13038.4|12918.4|13037.66|12917.66|13038.4|12918.4|13037.63|12917.63|8
1651915530000|2022-05-07 09:25:30|13037.45|12917.45|13036.11|12916.11|13037.45|12917.45|13036.06|12916.06|10
1651915540000|2022-05-07 09:25:40|13035.98|12915.98|13034.93|12914.93|13035.98|12915.98|13034.88|12914.88|9
1651915550000|2022-05-07 09:25:50|13034.92|12914.92|13034.57|12914.57|13034.92|12914.92|13034.57|12914.57|9
1651915560000|2022-05-07 09:26:00|13034.61|12914.61|13034.5|12914.5|13034.61|12914.61|13034.47|12914.47|10
1651915570000|2022-05-07 09:26:10|13034.51|12914.51|13034.25|12914.25|13034.58|12914.58|13034.19|12914.19|9
1651915580000|2022-05-07 09:26:20|13033.72|12913.72|13032.92|12912.92|13033.72|12913.72|13032.92|12912.92|10
1651915590000|2022-05-07 09:26:30|13033.03|12913.03|13032.13|12912.13|13033.05|12913.05|13032.13|12912.13|9
1651915600000|2022-05-07 09:26:40|13032.12|12912.12|13031.69|12911.69|13032.12|12912.12|13031.69|12911.69|9
1651915610000|2022-05-07 09:26:50|13031.55|12911.55|13031.41|12911.41|13031.67|12911.67|13031.37|12911.37|9
1651915620000|2022-05-07 09:27:00|13031.44|12911.44|13031.81|12911.81|13031.81|12911.81|13031.13|12911.13|7
1651915630000|2022-05-07 09:27:10|13032.69|12912.69|13037.76|12917.76|13037.76|12917.76|13032.69|12912.69|9
1651915640000|2022-05-07 09:27:20|13037.86|12917.86|13037.95|12917.95|13038.47|12918.47|13037.86|12917.86|10
1651915650000|2022-05-07 09:27:30|13037.74|12917.74|13037.83|12917.83|13037.89|12917.89|13037.74|12917.74|7
1651915660000|2022-05-07 09:27:40|13037.4|12917.4|13036.96|12916.96|13037.4|12917.4|13036.61|12916.61|10
1651915670000|2022-05-07 09:27:50|13036.94|12916.94|13036.57|12916.57|13037.13|12917.13|13036.57|12916.57|10
1651915680000|2022-05-07 09:28:00|13036.89|12916.89|13036.44|12916.44|13036.89|12916.89|13036.44|12916.44|10
1651915690000|2022-05-07 09:28:10|13036.41|12916.41|13035.73|12915.73|13036.41|12916.41|13035.45|12915.45|9
1651915700000|2022-05-07 09:28:20|13036.33|12916.33|13038.18|12918.18|13038.18|12918.18|13036.33|12916.33|10
1651915710000|2022-05-07 09:28:30|13038.24|12918.24|13038.71|12918.71|13038.71|12918.71|13038.16|12918.16|9
1651915720000|2022-05-07 09:28:40|13038.77|12918.77|13038.93|12918.93|13039.01|12919.01|13038.75|12918.75|9
1651915730000|2022-05-07 09:28:50|13039.15|12919.15|13038.96|12918.96|13039.15|12919.15|13038.58|12918.58|9
1651915740000|2022-05-07 09:29:00|13038.95|12918.95|13039.02|12919.02|13039.02|12919.02|13038.72|12918.72|10
1651915750000|2022-05-07 09:29:10|13039.15|12919.15|13040.51|12920.51|13040.53|12920.53|13039.15|12919.15|6
1651915760000|2022-05-07 09:29:20|13040.49|12920.49|13040.48|12920.48|13040.49|12920.49|13040.24|12920.24|8
1651915770000|2022-05-07 09:29:30|13041.06|12921.06|13041.29|12921.29|13041.3|12921.3|13040.94|12920.94|10
1651915780000|2022-05-07 09:29:40|13041.44|12921.44|13041.81|12921.81|13041.81|12921.81|13041.39|12921.39|8
1651915790000|2022-05-07 09:29:50|13042.01|12922.01|13042.13|12922.13|13042.37|12922.37|13042.01|12922.01|10
1651915800000|2022-05-07 09:30:00|13042.12|12922.12|13044.47|12924.47|13044.47|12924.47|13042.03|12922.03|10
1651915810000|2022-05-07 09:30:10|13044.57|12924.57|13046.71|12926.71|13046.71|12926.71|13044.57|12924.57|10
1651915820000|2022-05-07 09:30:20|13046.8|12926.8|13046.92|12926.92|13046.92|12926.92|13046.33|12926.33|10
1651915830000|2022-05-07 09:30:30|13046.99|12926.99|13047.38|12927.38|13047.38|12927.38|13046.93|12926.93|9
1651915840000|2022-05-07 09:30:40|13047.39|12927.39|13047.99|12927.99|13047.99|12927.99|13047.39|12927.39|9
1651915850000|2022-05-07 09:30:50|13047.75|12927.75|13047.83|12927.83|13047.89|12927.89|13047.51|12927.51|10
1651915860000|2022-05-07 09:31:00|13047.9|12927.9|13048.78|12928.78|13048.78|12928.78|13047.84|12927.84|9
1651915870000|2022-05-07 09:31:10|13048.74|12928.74|13047.82|12927.82|13048.74|12928.74|13047.82|12927.82|10
1651915880000|2022-05-07 09:31:20|13046.99|12926.99|13044.55|12924.55|13046.99|12926.99|13044.55|12924.55|10
1651915890000|2022-05-07 09:31:30|13044.27|12924.27|13043.86|12923.86|13044.27|12924.27|13043.57|12923.57|9
1651915900000|2022-05-07 09:31:40|13043.85|12923.85|13043.19|12923.19|13043.85|12923.85|13042.8|12922.8|9
1651915910000|2022-05-07 09:31:50|13043.08|12923.08|13042.57|12922.57|13043.08|12923.08|13042.57|12922.57|7
1651915920000|2022-05-07 09:32:00|13042.26|12922.26|13041.36|12921.36|13042.26|12922.26|13041.36|12921.36|10
1651915930000|2022-05-07 09:32:10|13041.41|12921.41|13040.79|12920.79|13041.41|12921.41|13040.79|12920.79|9
1651915940000|2022-05-07 09:32:20|13040.68|12920.68|13039.57|12919.57|13040.68|12920.68|13039.57|12919.57|9
1651915950000|2022-05-07 09:32:30|13039.58|12919.58|13039.39|12919.39|13039.58|12919.58|13039.25|12919.25|8
1651915960000|2022-05-07 09:32:40|13039.38|12919.38|13038.08|12918.08|13039.38|12919.38|13038.08|12918.08|9
1651915970000|2022-05-07 09:32:50|13037.93|12917.93|13036.51|12916.51|13037.97|12917.97|13036.51|12916.51|10
1651915980000|2022-05-07 09:33:00|13036.64|12916.64|13038.81|12918.81|13038.81|12918.81|13036.3|12916.3|10
1651915990000|2022-05-07 09:33:10|13038.77|12918.77|13039.24|12919.24|13039.58|12919.58|13038.57|12918.57|10
1651916000000|2022-05-07 09:33:20|13039.55|12919.55|13038.96|12918.96|13039.75|12919.75|13038.96|12918.96|10
1651916010000|2022-05-07 09:33:30|13038.89|12918.89|13038.88|12918.88|13039.09|12919.09|13038.8|12918.8|9
1651916020000|2022-05-07 09:33:40|13038.87|12918.87|13038.77|12918.77|13038.93|12918.93|13038.75|12918.75|7
1651916030000|2022-05-07 09:33:50|13039.17|12919.17|13039.08|12919.08|13039.2|12919.2|13039.02|12919.02|6
1651916040000|2022-05-07 09:34:00|13039|12919|13037.29|12917.29|13039|12919|13037.29|12917.29|8
1651916050000|2022-05-07 09:34:10|13037.4|12917.4|13037.57|12917.57|13037.69|12917.69|13037.37|12917.37|9
1651916060000|2022-05-07 09:34:20|13037.56|12917.56|13037.32|12917.32|13037.56|12917.56|13037.01|12917.01|9
1651916070000|2022-05-07 09:34:30|13037.43|12917.43|13037.02|12917.02|13037.49|12917.49|13036.98|12916.98|10
1651916080000|2022-05-07 09:34:40|13036.98|12916.98|13035.88|12915.88|13037.04|12917.04|13035.88|12915.88|9
1651916090000|2022-05-07 09:34:50|13035.72|12915.72|13034.77|12914.77|13035.72|12915.72|13034.72|12914.72|10
1651916100000|2022-05-07 09:35:00|13034.8|12914.8|13034.47|12914.47|13035.2|12915.2|13034.47|12914.47|8
1651916110000|2022-05-07 09:35:10|13034.37|12914.37|13033.65|12913.65|13034.45|12914.45|13033.65|12913.65|9
1651916120000|2022-05-07 09:35:20|13033.64|12913.64|13033.86|12913.86|13033.86|12913.86|13033.64|12913.64|8
1651916130000|2022-05-07 09:35:30|13033.97|12913.97|13034.16|12914.16|13034.21|12914.21|13033.97|12913.97|7
1651916140000|2022-05-07 09:35:40|13034.24|12914.24|13033.83|12913.83|13034.43|12914.43|13033.83|12913.83|8
1651916150000|2022-05-07 09:35:50|13033.55|12913.55|13032.96|12912.96|13033.55|12913.55|13032.89|12912.89|7
1651916160000|2022-05-07 09:36:00|13032.77|12912.77|13032.39|12912.39|13032.77|12912.77|13032.39|12912.39|8
1651916170000|2022-05-07 09:36:10|13032.38|12912.38|13032.48|12912.48|13032.5|12912.5|13032.29|12912.29|7
1651916180000|2022-05-07 09:36:20|13032.1|12912.1|13031.49|12911.49|13032.1|12912.1|13031.49|12911.49|7
1651916190000|2022-05-07 09:36:30|13031.43|12911.43|13031.72|12911.72|13031.75|12911.75|13031.43|12911.43|8
1651916200000|2022-05-07 09:36:40|13031.44|12911.44|13030.92|12910.92|13031.44|12911.44|13030.92|12910.92|6
1651916210000|2022-05-07 09:36:50|13031.1|12911.1|13031.17|12911.17|13031.41|12911.41|13030.54|12910.54|10
1651916220000|2022-05-07 09:37:00|13031.13|12911.13|13031|12911|13031.22|12911.22|13030.9|12910.9|7
1651916230000|2022-05-07 09:37:10|13031.04|12911.04|13030.62|12910.62|13031.04|12911.04|13030.62|12910.62|7
1651916240000|2022-05-07 09:37:20|13030.61|12910.61|13030.53|12910.53|13030.61|12910.61|13030.39|12910.39|10
1651916250000|2022-05-07 09:37:30|13030.45|12910.45|13029.83|12909.83|13030.45|12910.45|13029.83|12909.83|7
1651916260000|2022-05-07 09:37:40|13029.71|12909.71|13028.97|12908.97|13029.71|12909.71|13028.94|12908.94|5
1651916270000|2022-05-07 09:37:50|13029.1|12909.1|13029.49|12909.49|13029.49|12909.49|13029.1|12909.1|9
1651916280000|2022-05-07 09:38:00|13029.51|12909.51|13029.79|12909.79|13029.79|12909.79|13029.3|12909.3|8
1651916290000|2022-05-07 09:38:10|13029.78|12909.78|13030.45|12910.45|13030.45|12910.45|13029.78|12909.78|9
1651916300000|2022-05-07 09:38:20|13030.55|12910.55|13031.08|12911.08|13031.08|12911.08|13030.52|12910.52|10
1651916310000|2022-05-07 09:38:30|13031.2|12911.2|13033.88|12913.88|13033.88|12913.88|13031.19|12911.19|9
1651916320000|2022-05-07 09:38:40|13034.44|12914.44|13033.11|12913.11|13034.44|12914.44|13033.11|12913.11|9
1651916330000|2022-05-07 09:38:50|13033.1|12913.1|13032.78|12912.78|13033.1|12913.1|13032.71|12912.71|9
1651916340000|2022-05-07 09:39:00|13033.06|12913.06|13032|12912|13033.2|12913.2|13032|12912|10
1651916350000|2022-05-07 09:39:10|13031.97|12911.97|13031.9|12911.9|13032.09|12912.09|13031.9|12911.9|9
1651916360000|2022-05-07 09:39:20|13031.89|12911.89|13032.04|12912.04|13032.2|12912.2|13031.86|12911.86|6
1651916370000|2022-05-07 09:39:30|13031.73|12911.73|13031.44|12911.44|13031.73|12911.73|13031.31|12911.31|8
1651916380000|2022-05-07 09:39:40|13031.32|12911.32|13029.67|12909.67|13031.32|12911.32|13029.67|12909.67|10
1651916390000|2022-05-07 09:39:50|13030.08|12910.08|13029.98|12909.98|13030.08|12910.08|13029.58|12909.58|8
1651916400000|2022-05-07 09:40:00|13029.88|12909.88|13029.48|12909.48|13029.89|12909.89|13029.31|12909.31|10
1651916410000|2022-05-07 09:40:10|13029.47|12909.47|13029.44|12909.44|13029.61|12909.61|13029.44|12909.44|8
1651916420000|2022-05-07 09:40:20|13028.7|12908.7|13027.96|12907.96|13028.7|12908.7|13027.96|12907.96|8
1651916430000|2022-05-07 09:40:30|13028.22|12908.22|13028.86|12908.86|13028.86|12908.86|13027.97|12907.97|10
1651916440000|2022-05-07 09:40:40|13028.84|12908.84|13030.56|12910.56|13030.56|12910.56|13028.82|12908.82|9
1651916450000|2022-05-07 09:40:50|13030.71|12910.71|13032.54|12912.54|13032.54|12912.54|13030.71|12910.71|10
1651916460000|2022-05-07 09:41:00|13032.78|12912.78|13034.6|12914.6|13034.6|12914.6|13032.78|12912.78|10
1651916470000|2022-05-07 09:41:10|13034.96|12914.96|13034.27|12914.27|13034.97|12914.97|13034.19|12914.19|9
1651916480000|2022-05-07 09:41:20|13034.57|12914.57|13034.77|12914.77|13034.94|12914.94|13034.57|12914.57|8
1651916490000|2022-05-07 09:41:30|13034.81|12914.81|13034.64|12914.64|13034.93|12914.93|13034.62|12914.62|10
1651916500000|2022-05-07 09:41:40|13034.68|12914.68|13033.87|12913.87|13034.68|12914.68|13033.87|12913.87|9
1651916510000|2022-05-07 09:41:50|13033.7|12913.7|13033.67|12913.67|13033.71|12913.71|13033.32|12913.32|10
1651916520000|2022-05-07 09:42:00|13033.45|12913.45|13033.78|12913.78|13033.82|12913.82|13033.43|12913.43|10
1651916530000|2022-05-07 09:42:10|13033.83|12913.83|13034.7|12914.7|13034.7|12914.7|13033.68|12913.68|8
1651916540000|2022-05-07 09:42:20|13034.79|12914.79|13035.75|12915.75|13035.75|12915.75|13034.79|12914.79|9
1651916550000|2022-05-07 09:42:30|13035.81|12915.81|13035.84|12915.84|13035.93|12915.93|13035.68|12915.68|10
1651916560000|2022-05-07 09:42:40|13035.67|12915.67|13036.04|12916.04|13036.06|12916.06|13035.67|12915.67|8
1651916570000|2022-05-07 09:42:50|13036.02|12916.02|13036.29|12916.29|13036.35|12916.35|13036.02|12916.02|8
1651916580000|2022-05-07 09:43:00|13036.27|12916.27|13036.22|12916.22|13036.27|12916.27|13036.03|12916.03|9
1651916590000|2022-05-07 09:43:10|13036.14|12916.14|13036.08|12916.08|13036.14|12916.14|13036.03|12916.03|6
1651916600000|2022-05-07 09:43:20|13036|12916|13035.88|12915.88|13036.16|12916.16|13035.85|12915.85|6
1651916610000|2022-05-07 09:43:30|13035.84|12915.84|13038.19|12918.19|13038.19|12918.19|13035.84|12915.84|9
1651916620000|2022-05-07 09:43:40|13038.31|12918.31|13038.93|12918.93|13039.1|12919.1|13038.31|12918.31|10
1651916630000|2022-05-07 09:43:50|13038.95|12918.95|13038.81|12918.81|13039.09|12919.09|13038.81|12918.81|9
1651916640000|2022-05-07 09:44:00|13038.82|12918.82|13038.6|12918.6|13039.01|12919.01|13038.6|12918.6|8
1651916650000|2022-05-07 09:44:10|13038.77|12918.77|13038.75|12918.75|13038.77|12918.77|13038.53|12918.53|10
1651916660000|2022-05-07 09:44:20|13038.65|12918.65|13038.37|12918.37|13038.81|12918.81|13038.37|12918.37|10
1651916670000|2022-05-07 09:44:30|13039.2|12919.2|13040.04|12920.04|13040.1|12920.1|13039.18|12919.18|10
1651916680000|2022-05-07 09:44:40|13040.13|12920.13|13040.15|12920.15|13040.21|12920.21|13040.03|12920.03|10
1651916690000|2022-05-07 09:44:50|13040.17|12920.17|13040.21|12920.21|13040.35|12920.35|13040.13|12920.13|9
1651916700000|2022-05-07 09:45:00|13040.28|12920.28|13039.65|12919.65|13040.94|12920.94|13039.65|12919.65|10
1651916710000|2022-05-07 09:45:10|13039.52|12919.52|13038.31|12918.31|13039.55|12919.55|13038.31|12918.31|9
1651916720000|2022-05-07 09:45:20|13038.13|12918.13|13037.9|12917.9|13038.65|12918.65|13037.9|12917.9|9
1651916730000|2022-05-07 09:45:30|13037.62|12917.62|13037.08|12917.08|13037.62|12917.62|13037.08|12917.08|9
1651916740000|2022-05-07 09:45:40|13036.96|12916.96|13035.32|12915.32|13036.96|12916.96|13035.32|12915.32|10
1651916750000|2022-05-07 09:45:50|13035.02|12915.02|13031.2|12911.2|13035.02|12915.02|13031.2|12911.2|10
1651916760000|2022-05-07 09:46:00|13030.91|12910.91|13029.31|12909.31|13030.91|12910.91|13028.9|12908.9|10
1651916770000|2022-05-07 09:46:10|13029.32|12909.32|13028.93|12908.93|13029.32|12909.32|13028.27|12908.27|10
1651916780000|2022-05-07 09:46:20|13029.17|12909.17|13029.91|12909.91|13029.91|12909.91|13029.17|12909.17|8
1651916790000|2022-05-07 09:46:30|13030.08|12910.08|13030.53|12910.53|13030.53|12910.53|13030.08|12910.08|9
1651916800000|2022-05-07 09:46:40|13030.41|12910.41|13030.43|12910.43|13030.49|12910.49|13030.36|12910.36|7
1651916810000|2022-05-07 09:46:50|13030.39|12910.39|13030.16|12910.16|13030.41|12910.41|13030.16|12910.16|8
1651916820000|2022-05-07 09:47:00|13030.17|12910.17|13029.64|12909.64|13030.24|12910.24|13029.64|12909.64|8
1651916830000|2022-05-07 09:47:10|13029.65|12909.65|13029.38|12909.38|13029.89|12909.89|13029.38|12909.38|8
1651916840000|2022-05-07 09:47:20|13029.47|12909.47|13028.03|12908.03|13029.47|12909.47|13028.03|12908.03|8
1651916850000|2022-05-07 09:47:30|13027.79|12907.79|13025.63|12905.63|13027.79|12907.79|13025.63|12905.63|10
1651916860000|2022-05-07 09:47:40|13025.34|12905.34|13024.31|12904.31|13025.34|12905.34|13024.31|12904.31|10
1651916870000|2022-05-07 09:47:50|13024.5|12904.5|13021.5|12901.5|13024.5|12904.5|13021.38|12901.38|10
1651916880000|2022-05-07 09:48:00|13020.49|12900.49|13017.69|12897.69|13020.49|12900.49|13017.69|12897.69|9
1651916890000|2022-05-07 09:48:10|13017.68|12897.68|13015.16|12895.16|13017.68|12897.68|13015.16|12895.16|10
1651916900000|2022-05-07 09:48:20|13014.85|12894.85|13014.04|12894.04|13014.85|12894.85|13014.04|12894.04|10
1651916910000|2022-05-07 09:48:30|13012.79|12892.79|13013.55|12893.55|13013.55|12893.55|13012.7|12892.7|10
1651916920000|2022-05-07 09:48:40|13013.42|12893.42|13014.5|12894.5|13014.5|12894.5|13013.42|12893.42|10
1651916930000|2022-05-07 09:48:50|13014.54|12894.54|13015.67|12895.67|13015.67|12895.67|13014.53|12894.53|8
1651916940000|2022-05-07 09:49:00|13015.38|12895.38|13015.05|12895.05|13015.5|12895.5|13014.78|12894.78|9
1651916950000|2022-05-07 09:49:10|13016.01|12896.01|13019.07|12899.07|13019.07|12899.07|13016.01|12896.01|10
1651916960000|2022-05-07 09:49:20|13019.25|12899.25|13020.66|12900.66|13020.83|12900.83|13019.25|12899.25|10
1651916970000|2022-05-07 09:49:30|13020.83|12900.83|13020.56|12900.56|13021.03|12901.03|13020.46|12900.46|10
1651916980000|2022-05-07 09:49:40|13020.39|12900.39|13020.81|12900.81|13020.89|12900.89|13020.12|12900.12|10
1651916990000|2022-05-07 09:49:50|13020.24|12900.24|13018.47|12898.47|13020.24|12900.24|13018.47|12898.47|9
1651917000000|2022-05-07 09:50:00|13018.52|12898.52|13017.96|12897.96|13018.53|12898.53|13017.95|12897.95|7
1651917010000|2022-05-07 09:50:10|13017.73|12897.73|13015.05|12895.05|13017.73|12897.73|13015.05|12895.05|10
1651917020000|2022-05-07 09:50:20|13014.7|12894.7|13014.73|12894.73|13014.8|12894.8|13014.52|12894.52|8
1651917030000|2022-05-07 09:50:30|13014.77|12894.77|13016.09|12896.09|13016.15|12896.15|13014.77|12894.77|10
1651917040000|2022-05-07 09:50:40|13016.22|12896.22|13018.69|12898.69|13018.69|12898.69|13016.22|12896.22|10
1651917050000|2022-05-07 09:50:50|13018.54|12898.54|13018.91|12898.91|13018.91|12898.91|13018.54|12898.54|9
1651917060000|2022-05-07 09:51:00|13019.03|12899.03|13019.27|12899.27|13019.27|12899.27|13018.92|12898.92|9
1651917070000|2022-05-07 09:51:10|13019.11|12899.11|13019.11|12899.11|13019.24|12899.24|13019.11|12899.11|7
1651917080000|2022-05-07 09:51:20|13019.27|12899.27|13019.32|12899.32|13019.48|12899.48|13019.1|12899.1|9
1651917090000|2022-05-07 09:51:30|13019.41|12899.41|13020.94|12900.94|13020.94|12900.94|13019.37|12899.37|10
1651917100000|2022-05-07 09:51:40|13020.97|12900.97|13021.52|12901.52|13021.53|12901.53|13020.97|12900.97|7
1651917110000|2022-05-07 09:51:50|13021.59|12901.59|13022.25|12902.25|13022.27|12902.27|13021.59|12901.59|9
1651917120000|2022-05-07 09:52:00|13022.4|12902.4|13023.45|12903.45|13023.48|12903.48|13022.4|12902.4|10
1651917130000|2022-05-07 09:52:10|13023.2|12903.2|13024.98|12904.98|13024.98|12904.98|13023.2|12903.2|9
1651917140000|2022-05-07 09:52:20|13024.87|12904.87|13025.41|12905.41|13025.41|12905.41|13024.87|12904.87|9
1651917150000|2022-05-07 09:52:30|13025.38|12905.38|13025.1|12905.1|13025.51|12905.51|13025.1|12905.1|7
1651917160000|2022-05-07 09:52:40|13025.09|12905.09|13024.24|12904.24|13025.09|12905.09|13024.24|12904.24|9
1651917170000|2022-05-07 09:52:50|13024.33|12904.33|13024.18|12904.18|13024.33|12904.33|13024.14|12904.14|8
1651917180000|2022-05-07 09:53:00|13024.15|12904.15|13022.08|12902.08|13024.27|12904.27|13022.08|12902.08|10
1651917190000|2022-05-07 09:53:10|13021.87|12901.87|13020.98|12900.98|13021.87|12901.87|13020.57|12900.57|10
1651917200000|2022-05-07 09:53:20|13021.1|12901.1|13020.83|12900.83|13021.26|12901.26|13020.83|12900.83|10
1651917210000|2022-05-07 09:53:30|13020.97|12900.97|13021.28|12901.28|13021.28|12901.28|13020.83|12900.83|8
1651917220000|2022-05-07 09:53:40|13021.43|12901.43|13022.78|12902.78|13022.78|12902.78|13021.43|12901.43|10
1651917230000|2022-05-07 09:53:50|13023.35|12903.35|13024.35|12904.35|13024.35|12904.35|13023.35|12903.35|10
1651917240000|2022-05-07 09:54:00|13024.54|12904.54|13025.31|12905.31|13025.31|12905.31|13024.54|12904.54|8
1651917250000|2022-05-07 09:54:10|13025.19|12905.19|13025.8|12905.8|13025.98|12905.98|13025.15|12905.15|8
1651917260000|2022-05-07 09:54:20|13025.65|12905.65|13026.13|12906.13|13026.13|12906.13|13025.65|12905.65|6
1651917270000|2022-05-07 09:54:30|13027.12|12907.12|13028|12908|13028|12908|13027.08|12907.08|9
1651917280000|2022-05-07 09:54:40|13028.21|12908.21|13028.8|12908.8|13028.8|12908.8|13028.21|12908.21|10
1651917290000|2022-05-07 09:54:50|13028.77|12908.77|13029.04|12909.04|13029.04|12909.04|13028.77|12908.77|7
1651917300000|2022-05-07 09:55:00|13029.19|12909.19|13027.79|12907.79|13029.39|12909.39|13027.79|12907.79|9
1651917310000|2022-05-07 09:55:10|13027.75|12907.75|13027.64|12907.64|13027.87|12907.87|13027.64|12907.64|7
1651917320000|2022-05-07 09:55:20|13027.93|12907.93|13026.87|12906.87|13027.94|12907.94|13026.72|12906.72|10
1651917330000|2022-05-07 09:55:30|13026.73|12906.73|13026.34|12906.34|13026.73|12906.73|13026.34|12906.34|9
1651917340000|2022-05-07 09:55:40|13026.35|12906.35|13026.78|12906.78|13026.78|12906.78|13026.27|12906.27|8
1651917350000|2022-05-07 09:55:50|13026.77|12906.77|13026.15|12906.15|13026.77|12906.77|13026.15|12906.15|9
1651917360000|2022-05-07 09:56:00|13026.03|12906.03|13026.6|12906.6|13026.6|12906.6|13025.84|12905.84|10
1651917370000|2022-05-07 09:56:10|13026.53|12906.53|13027.93|12907.93|13027.93|12907.93|13026.53|12906.53|9
1651917380000|2022-05-07 09:56:20|13028.07|12908.07|13028.77|12908.77|13028.77|12908.77|13028.03|12908.03|8
1651917390000|2022-05-07 09:56:30|13029.02|12909.02|13029.12|12909.12|13029.19|12909.19|13028.97|12908.97|8
1651917400000|2022-05-07 09:56:40|13029.28|12909.28|13029.24|12909.24|13029.44|12909.44|13029.24|12909.24|6
1651917410000|2022-05-07 09:56:50|13029.26|12909.26|13028.36|12908.36|13029.26|12909.26|13028.16|12908.16|10
1651917420000|2022-05-07 09:57:00|13028.39|12908.39|13028.76|12908.76|13028.76|12908.76|13028.37|12908.37|9
1651917430000|2022-05-07 09:57:10|13028.85|12908.85|13029.19|12909.19|13029.19|12909.19|13028.61|12908.61|10
1651917440000|2022-05-07 09:57:20|13029.3|12909.3|13029.68|12909.68|13029.68|12909.68|13029.3|12909.3|10
1651917450000|2022-05-07 09:57:30|13029.83|12909.83|13030.02|12910.02|13030.1|12910.1|13029.83|12909.83|10
1651917460000|2022-05-07 09:57:40|13030|12910|13030.16|12910.16|13030.22|12910.22|13029.95|12909.95|10
1651917470000|2022-05-07 09:57:50|13030.12|12910.12|13030.43|12910.43|13030.43|12910.43|13030.12|12910.12|9
1651917480000|2022-05-07 09:58:00|13030.6|12910.6|13030.49|12910.49|13030.67|12910.67|13030.43|12910.43|8
1651917490000|2022-05-07 09:58:10|13030.42|12910.42|13030.26|12910.26|13030.42|12910.42|13030.23|12910.23|6
1651917500000|2022-05-07 09:58:20|13029.64|12909.64|13028.18|12908.18|13029.64|12909.64|13028.18|12908.18|10
1651917510000|2022-05-07 09:58:30|13028.04|12908.04|13026.73|12906.73|13028.16|12908.16|13026.73|12906.73|9
1651917520000|2022-05-07 09:58:40|13026.55|12906.55|13024.46|12904.46|13026.55|12906.55|13024.46|12904.46|9
1651917530000|2022-05-07 09:58:50|13024.42|12904.42|13024.32|12904.32|13024.42|12904.42|13024.18|12904.18|8
1651917540000|2022-05-07 09:59:00|13024.24|12904.24|13024.97|12904.97|13024.97|12904.97|13024.22|12904.22|9
1651917550000|2022-05-07 09:59:10|13025.14|12905.14|13025.35|12905.35|13025.35|12905.35|13025.14|12905.14|10
1651917560000|2022-05-07 09:59:20|13025.25|12905.25|13025.04|12905.04|13025.27|12905.27|13024.87|12904.87|10
1651917570000|2022-05-07 09:59:30|13025.03|12905.03|13025.53|12905.53|13025.53|12905.53|13025.01|12905.01|9
1651917580000|2022-05-07 09:59:40|13025.7|12905.7|13025.79|12905.79|13025.94|12905.94|13025.7|12905.7|8
1651917590000|2022-05-07 09:59:50|13025.78|12905.78|13025.33|12905.33|13025.99|12905.99|13025.33|12905.33|9
1651917600000|2022-05-07 10:00:00|13025.28|12905.28|13023.99|12903.99|13025.28|12905.28|13023.99|12903.99|10
1651917610000|2022-05-07 10:00:10|13023.87|12903.87|13021.36|12901.36|13023.87|12903.87|13021.36|12901.36|10
1651917620000|2022-05-07 10:00:20|13021.22|12901.22|13019.23|12899.23|13021.22|12901.22|13019.23|12899.23|10
1651917630000|2022-05-07 10:00:30|13018.89|12898.89|13017.01|12897.01|13018.89|12898.89|13016.98|12896.98|10
1651917640000|2022-05-07 10:00:40|13016.72|12896.72|13011.18|12891.18|13016.72|12896.72|13011.18|12891.18|10
1651917650000|2022-05-07 10:00:50|13010.87|12890.87|13008|12888|13011.11|12891.11|13008|12888|9
1651917660000|2022-05-07 10:01:00|13008.07|12888.07|13007.99|12887.99|13008.57|12888.57|13007.9|12887.9|10
1651917670000|2022-05-07 10:01:10|13008.01|12888.01|13008.79|12888.79|13008.79|12888.79|13008.01|12888.01|10
1651917680000|2022-05-07 10:01:20|13008.7|12888.7|13011.45|12891.45|13011.45|12891.45|13008.61|12888.61|10
1651917690000|2022-05-07 10:01:30|13011.75|12891.75|13012.06|12892.06|13012.55|12892.55|13011.75|12891.75|10
1651917700000|2022-05-07 10:01:40|13011.69|12891.69|13013.14|12893.14|13013.14|12893.14|13011.69|12891.69|10
1651917710000|2022-05-07 10:01:50|13012.73|12892.73|13012.01|12892.01|13012.73|12892.73|13011.92|12891.92|10
1651917720000|2022-05-07 10:02:00|13011.89|12891.89|13012.47|12892.47|13012.47|12892.47|13011.89|12891.89|10
1651917730000|2022-05-07 10:02:10|13012.61|12892.61|13014.59|12894.59|13014.59|12894.59|13012.61|12892.61|10
1651917740000|2022-05-07 10:02:20|13014.74|12894.74|13015.49|12895.49|13015.49|12895.49|13014.74|12894.74|10
1651917750000|2022-05-07 10:02:30|13015.73|12895.73|13015.3|12895.3|13015.87|12895.87|13015.3|12895.3|8
1651917760000|2022-05-07 10:02:40|13015.4|12895.4|13014.72|12894.72|13015.4|12895.4|13014.72|12894.72|10
1651917770000|2022-05-07 10:02:50|13014.74|12894.74|13014.91|12894.91|13015.02|12895.02|13014.74|12894.74|10
1651917780000|2022-05-07 10:03:00|13014.96|12894.96|13015.04|12895.04|13015.13|12895.13|13014.78|12894.78|9
1651917790000|2022-05-07 10:03:10|13014.94|12894.94|13014.84|12894.84|13015|12895|13014.84|12894.84|10
1651917800000|2022-05-07 10:03:20|13014.82|12894.82|13014.97|12894.97|13014.97|12894.97|13014.82|12894.82|6
1651917810000|2022-05-07 10:03:30|13015.07|12895.07|13009.77|12889.77|13015.07|12895.07|13009.33|12889.33|4
1651917820000|2022-05-07 10:03:40|13009.96|12889.96|13013.43|12893.43|13013.43|12893.43|13009.96|12889.96|10
1651917830000|2022-05-07 10:03:50|13013.56|12893.56|13015.98|12895.98|13015.98|12895.98|13013.56|12893.56|10
1651917840000|2022-05-07 10:04:00|13016.15|12896.15|13016.44|12896.44|13017.06|12897.06|13016.15|12896.15|10
1651917850000|2022-05-07 10:04:10|13016.37|12896.37|13018.48|12898.48|13018.48|12898.48|13016.31|12896.31|10
1651917860000|2022-05-07 10:04:20|13018.63|12898.63|13020.46|12900.46|13020.46|12900.46|13018.63|12898.63|10
1651917870000|2022-05-07 10:04:30|13020.82|12900.82|13021.9|12901.9|13022.05|12902.05|13020.82|12900.82|10
1651917880000|2022-05-07 10:04:40|13022.02|12902.02|13022.09|12902.09|13022.09|12902.09|13021.53|12901.53|9
1651917890000|2022-05-07 10:04:50|13021.89|12901.89|13021.6|12901.6|13021.89|12901.89|13021.6|12901.6|7
1651917900000|2022-05-07 10:05:00|13021.5|12901.5|13021.33|12901.33|13021.74|12901.74|13021.33|12901.33|9
1651917910000|2022-05-07 10:05:10|13021.31|12901.31|13020.86|12900.86|13021.43|12901.43|13020.86|12900.86|8
1651917920000|2022-05-07 10:05:20|13020.55|12900.55|13020.27|12900.27|13020.64|12900.64|13020.19|12900.19|9
1651917930000|2022-05-07 10:05:30|13020.29|12900.29|13020.99|12900.99|13021.01|12901.01|13020.29|12900.29|8
1651917940000|2022-05-07 10:05:40|13021.28|12901.28|13022.01|12902.01|13022.01|12902.01|13021.28|12901.28|9
1651917950000|2022-05-07 10:05:50|13022.12|12902.12|13022.91|12902.91|13022.91|12902.91|13022.12|12902.12|9
1651917960000|2022-05-07 10:06:00|13022.96|12902.96|13023.69|12903.69|13023.74|12903.74|13022.8|12902.8|9
1651917970000|2022-05-07 10:06:10|13023.91|12903.91|13024.31|12904.31|13024.54|12904.54|13023.91|12903.91|10
1651917980000|2022-05-07 10:06:20|13024.34|12904.34|13023.97|12903.97|13024.34|12904.34|13023.71|12903.71|10
1651917990000|2022-05-07 10:06:30|13023.88|12903.88|13023.42|12903.42|13023.88|12903.88|13023.37|12903.37|9
1651918000000|2022-05-07 10:06:40|13023.4|12903.4|13023.12|12903.12|13023.4|12903.4|13023.09|12903.09|9
1651918010000|2022-05-07 10:06:50|13023.08|12903.08|13020.9|12900.9|13024.34|12904.34|13019.98|12899.98|9
1651918020000|2022-05-07 10:07:00|13020.84|12900.84|13021.76|12901.76|13021.76|12901.76|13020.73|12900.73|8
1651918030000|2022-05-07 10:07:10|13021.92|12901.92|13023.05|12903.05|13023.48|12903.48|13021.92|12901.92|9
1651918040000|2022-05-07 10:07:20|13023.04|12903.04|13022|12902|13023.04|12903.04|13022|12902|10
1651918050000|2022-05-07 10:07:30|13022.37|12902.37|13019.91|12899.91|13022.37|12902.37|13018.95|12898.95|10
1651918060000|2022-05-07 10:07:40|13020.15|12900.15|13019.5|12899.5|13020.34|12900.34|13019.5|12899.5|9
1651918070000|2022-05-07 10:07:50|13019.93|12899.93|13020.02|12900.02|13020.07|12900.07|13019.88|12899.88|9
1651918080000|2022-05-07 10:08:00|13020.12|12900.12|13020.01|12900.01|13020.13|12900.13|13019.85|12899.85|9
1651918090000|2022-05-07 10:08:10|13019.92|12899.92|13018.82|12898.82|13019.92|12899.92|13018.59|12898.59|10
1651918100000|2022-05-07 10:08:20|13017.56|12897.56|13018.14|12898.14|13018.14|12898.14|13017.39|12897.39|10
1651918110000|2022-05-07 10:08:30|13018.06|12898.06|13017.17|12897.17|13018.06|12898.06|13016.9|12896.9|8
1651918120000|2022-05-07 10:08:40|13017.56|12897.56|13017.28|12897.28|13018.14|12898.14|13017.18|12897.18|10
1651918130000|2022-05-07 10:08:50|13017.25|12897.25|13017.28|12897.28|13017.34|12897.34|13016.83|12896.83|9
1651918140000|2022-05-07 10:09:00|13017.27|12897.27|13016.88|12896.88|13017.43|12897.43|13016.88|12896.88|10
1651918150000|2022-05-07 10:09:10|13015.89|12895.89|13014.34|12894.34|13015.89|12895.89|13013.98|12893.98|10
1651918160000|2022-05-07 10:09:20|13014.24|12894.24|13014.68|12894.68|13014.68|12894.68|13013.24|12893.24|10
1651918170000|2022-05-07 10:09:30|13014.77|12894.77|13014.4|12894.4|13015.09|12895.09|13014.11|12894.11|10
1651918180000|2022-05-07 10:09:40|13014.47|12894.47|13014.68|12894.68|13015.32|12895.32|13014.47|12894.47|9
1651918190000|2022-05-07 10:09:50|13014.59|12894.59|13007.36|12887.36|13014.84|12894.84|13007.36|12887.36|10
1651918200000|2022-05-07 10:10:00|13007.48|12887.48|13010.14|12890.14|13010.14|12890.14|13007.48|12887.48|10
1651918210000|2022-05-07 10:10:10|13010.1|12890.1|13010.57|12890.57|13010.57|12890.57|13009.99|12889.99|10
1651918220000|2022-05-07 10:10:20|13011.11|12891.11|13011.16|12891.16|13011.4|12891.4|13011.11|12891.11|10
1651918230000|2022-05-07 10:10:30|13011.22|12891.22|13010.94|12890.94|13011.3|12891.3|13010.94|12890.94|9
1651918240000|2022-05-07 10:10:40|13010.74|12890.74|13011.73|12891.73|13011.74|12891.74|13010.74|12890.74|9
1651918250000|2022-05-07 10:10:50|13011.78|12891.78|13012|12892|13012|12892|13011.71|12891.71|8
1651918260000|2022-05-07 10:11:00|13012.03|12892.03|13012.54|12892.54|13012.54|12892.54|13012.03|12892.03|9
1651918270000|2022-05-07 10:11:10|13012.5|12892.5|13012.41|12892.41|13012.72|12892.72|13012.35|12892.35|7
1651918280000|2022-05-07 10:11:20|13012.42|12892.42|13012.45|12892.45|13012.5|12892.5|13012.38|12892.38|7
1651918290000|2022-05-07 10:11:30|13012.55|12892.55|13012.6|12892.6|13012.63|12892.63|13012.46|12892.46|7
1651918300000|2022-05-07 10:11:40|13012.43|12892.43|13011.72|12891.72|13012.43|12892.43|13011.72|12891.72|6
1651918310000|2022-05-07 10:11:50|13011.57|12891.57|13010.8|12890.8|13011.57|12891.57|13010.75|12890.75|10
1651918320000|2022-05-07 10:12:00|13010.74|12890.74|13010.53|12890.53|13010.77|12890.77|13010.49|12890.49|8
1651918330000|2022-05-07 10:12:10|13010.5|12890.5|13011.65|12891.65|13011.65|12891.65|13010.45|12890.45|7
1651918340000|2022-05-07 10:12:20|13011.95|12891.95|13013.06|12893.06|13013.06|12893.06|13011.95|12891.95|8
1651918350000|2022-05-07 10:12:30|13013.36|12893.36|13013.95|12893.95|13013.95|12893.95|13013.36|12893.36|9
1651918360000|2022-05-07 10:12:40|13013.97|12893.97|13015.82|12895.82|13015.82|12895.82|13013.9|12893.9|10
1651918370000|2022-05-07 10:12:50|13015.87|12895.87|13016.56|12896.56|13016.56|12896.56|13015.82|12895.82|9
1651918380000|2022-05-07 10:13:00|13016.72|12896.72|13017.26|12897.26|13017.34|12897.34|13016.72|12896.72|8
1651918390000|2022-05-07 10:13:10|13017.25|12897.25|13017.63|12897.63|13017.63|12897.63|13017.25|12897.25|8
1651918400000|2022-05-07 10:13:20|13017.64|12897.64|13018.71|12898.71|13018.71|12898.71|13017.64|12897.64|7
1651918410000|2022-05-07 10:13:30|13018.96|12898.96|13019.12|12899.12|13019.12|12899.12|13018.94|12898.94|6
1651918420000|2022-05-07 10:13:40|13019.13|12899.13|13019.18|12899.18|13019.23|12899.23|13018.93|12898.93|7
1651918430000|2022-05-07 10:13:50|13019.16|12899.16|13020.07|12900.07|13020.18|12900.18|13019.16|12899.16|7
1651918440000|2022-05-07 10:14:00|13023.97|12903.97|13024.17|12904.17|13024.61|12904.61|13023.95|12903.95|8
1651918450000|2022-05-07 10:14:10|13024.67|12904.67|13024.08|12904.08|13024.84|12904.84|13024.08|12904.08|10
1651918460000|2022-05-07 10:14:20|13023.57|12903.57|13023.6|12903.6|13023.64|12903.64|13023.13|12903.13|10
1651918470000|2022-05-07 10:14:30|13023.54|12903.54|13024.35|12904.35|13024.35|12904.35|13023.41|12903.41|10
1651918480000|2022-05-07 10:14:40|13024.63|12904.63|13025.68|12905.68|13025.68|12905.68|13024.63|12904.63|9
1651918490000|2022-05-07 10:14:50|13025.98|12905.98|13026.12|12906.12|13026.2|12906.2|13025.98|12905.98|9
1651918500000|2022-05-07 10:15:00|13026.11|12906.11|13026.43|12906.43|13026.43|12906.43|13026.01|12906.01|8
1651918510000|2022-05-07 10:15:10|13026.26|12906.26|13027.01|12907.01|13027.08|12907.08|13026.23|12906.23|7
1651918520000|2022-05-07 10:15:20|13027.11|12907.11|13028.74|12908.74|13028.74|12908.74|13027.08|12907.08|9
1651918530000|2022-05-07 10:15:30|13028.8|12908.8|13028.97|12908.97|13029.07|12909.07|13028.8|12908.8|5
1651918540000|2022-05-07 10:15:40|13028.98|12908.98|13028.03|12908.03|13029.02|12909.02|13028.03|12908.03|9
1651918550000|2022-05-07 10:15:50|13028.07|12908.07|13026.75|12906.75|13028.07|12908.07|13026.75|12906.75|7
1651918560000|2022-05-07 10:16:00|13025.98|12905.98|13024.92|12904.92|13025.98|12905.98|13024.89|12904.89|8
1651918570000|2022-05-07 10:16:10|13024.45|12904.45|13023.1|12903.1|13024.45|12904.45|13023.1|12903.1|8
1651918580000|2022-05-07 10:16:20|13022.33|12902.33|13020.01|12900.01|13022.33|12902.33|13020.01|12900.01|9
1651918590000|2022-05-07 10:16:30|13019.93|12899.93|13016.17|12896.17|13019.93|12899.93|13016.17|12896.17|10
1651918600000|2022-05-07 10:16:40|13015.96|12895.96|13012.55|12892.55|13015.96|12895.96|13012.55|12892.55|10
1651918610000|2022-05-07 10:16:50|13012.08|12892.08|13011.28|12891.28|13012.12|12892.12|13011.1|12891.1|10
1651918620000|2022-05-07 10:17:00|13011.6|12891.6|13012.38|12892.38|13012.38|12892.38|13011.53|12891.53|9
1651918630000|2022-05-07 10:17:10|13012.36|12892.36|13010.85|12890.85|13012.37|12892.37|13010.85|12890.85|10
1651918640000|2022-05-07 10:17:20|13010.83|12890.83|13010.43|12890.43|13010.89|12890.89|13010.43|12890.43|9
1651918650000|2022-05-07 10:17:30|13010.58|12890.58|13008.78|12888.78|13010.58|12890.58|13008.75|12888.75|9
1651918660000|2022-05-07 10:17:40|13008.63|12888.63|13008.06|12888.06|13008.67|12888.67|13008.06|12888.06|6
1651918670000|2022-05-07 10:17:50|13008.05|12888.05|13008.14|12888.14|13008.19|12888.19|13008.05|12888.05|4
1651918680000|2022-05-07 10:18:00|13008.18|12888.18|13007.19|12887.19|13008.24|12888.24|13007.19|12887.19|9
1651918690000|2022-05-07 10:18:10|13007.09|12887.09|13007.68|12887.68|13007.68|12887.68|13007.09|12887.09|8
1651918700000|2022-05-07 10:18:20|13007.78|12887.78|13007.69|12887.69|13008.52|12888.52|13007.68|12887.68|8
1651918710000|2022-05-07 10:18:30|13007.67|12887.67|13007.73|12887.73|13007.77|12887.77|13007.67|12887.67|8
1651918720000|2022-05-07 10:18:40|13007.67|12887.67|13009.39|12889.39|13009.39|12889.39|13007.67|12887.67|7
1651918730000|2022-05-07 10:18:50|13009.71|12889.71|13010.12|12890.12|13010.17|12890.17|13009.71|12889.71|7
1651918740000|2022-05-07 10:19:00|13010.16|12890.16|13011.44|12891.44|13011.44|12891.44|13010.16|12890.16|9
1651918750000|2022-05-07 10:19:10|13011.78|12891.78|13011.46|12891.46|13011.78|12891.78|13010.95|12890.95|8
1651918760000|2022-05-07 10:19:20|13011.51|12891.51|13012.93|12892.93|13012.93|12892.93|13011.51|12891.51|7
1651918770000|2022-05-07 10:19:30|13013.16|12893.16|13013.14|12893.14|13013.16|12893.16|13012.68|12892.68|8
1651918780000|2022-05-07 10:19:40|13013.13|12893.13|13013.35|12893.35|13013.36|12893.36|13012.69|12892.69|9
1651918790000|2022-05-07 10:19:50|13013.33|12893.33|13014.55|12894.55|13014.55|12894.55|13013.33|12893.33|10
1651918800000|2022-05-07 10:20:00|13015.35|12895.35|13017.06|12897.06|13017.06|12897.06|13015.34|12895.34|10
1651918810000|2022-05-07 10:20:10|13017.33|12897.33|13017.98|12897.98|13018.39|12898.39|13017.33|12897.33|7
1651918820000|2022-05-07 10:20:20|13018.01|12898.01|13019.14|12899.14|13019.72|12899.72|13018.01|12898.01|10
1651918830000|2022-05-07 10:20:30|13019.36|12899.36|13019.99|12899.99|13019.99|12899.99|13019.2|12899.2|10
1651918840000|2022-05-07 10:20:40|13020.05|12900.05|13021.57|12901.57|13021.64|12901.64|13020.05|12900.05|10
1651918850000|2022-05-07 10:20:50|13021.53|12901.53|13023.09|12903.09|13023.09|12903.09|13021.53|12901.53|10
1651918860000|2022-05-07 10:21:00|13023.44|12903.44|13024.26|12904.26|13024.94|12904.94|13023.44|12903.44|10
1651918870000|2022-05-07 10:21:10|13024.12|12904.12|13024.37|12904.37|13024.61|12904.61|13024.08|12904.08|10
1651918880000|2022-05-07 10:21:20|13024.35|12904.35|13025.72|12905.72|13025.72|12905.72|13024.35|12904.35|10
1651918890000|2022-05-07 10:21:30|13025.68|12905.68|13026.02|12906.02|13026.02|12906.02|13025.63|12905.63|8
1651918900000|2022-05-07 10:21:40|13026.14|12906.14|13026.74|12906.74|13026.74|12906.74|13026.14|12906.14|7
1651918910000|2022-05-07 10:21:50|13026.68|12906.68|13026.69|12906.69|13027.12|12907.12|13026.68|12906.68|8
1651918920000|2022-05-07 10:22:00|13026.63|12906.63|13026.46|12906.46|13026.63|12906.63|13026.35|12906.35|8
1651918930000|2022-05-07 10:22:10|13026.43|12906.43|13027.21|12907.21|13027.48|12907.48|13026.36|12906.36|10
1651918940000|2022-05-07 10:22:20|13027.25|12907.25|13031.58|12911.58|13031.58|12911.58|13027.19|12907.19|10
1651918950000|2022-05-07 10:22:30|13031.8|12911.8|13034.78|12914.78|13034.78|12914.78|13031.8|12911.8|10
1651918960000|2022-05-07 10:22:40|13035.05|12915.05|13034.89|12914.89|13035.46|12915.46|13034.67|12914.67|10
1651918970000|2022-05-07 10:22:50|13035.05|12915.05|13035.67|12915.67|13035.67|12915.67|13035.05|12915.05|10
1651918980000|2022-05-07 10:23:00|13035.76|12915.76|13036.03|12916.03|13036.03|12916.03|13035.53|12915.53|10
1651918990000|2022-05-07 10:23:10|13036|12916|13035.61|12915.61|13036|12916|13035.58|12915.58|9
1651919000000|2022-05-07 10:23:20|13035.55|12915.55|13032.96|12912.96|13035.55|12915.55|13032.96|12912.96|9
1651919010000|2022-05-07 10:23:30|13032.97|12912.97|13031.5|12911.5|13032.97|12912.97|13031.5|12911.5|7
1651919020000|2022-05-07 10:23:40|13031.61|12911.61|13031.56|12911.56|13031.61|12911.61|13031.5|12911.5|6
1651919030000|2022-05-07 10:23:50|13031.52|12911.52|13031.55|12911.55|13031.64|12911.64|13031.43|12911.43|7
1651919040000|2022-05-07 10:24:00|13031.62|12911.62|13031.91|12911.91|13031.91|12911.91|13031.62|12911.62|4
1651919050000|2022-05-07 10:24:10|13031.88|12911.88|13032.14|12912.14|13032.16|12912.16|13031.88|12911.88|6
1651919060000|2022-05-07 10:24:20|13032.1|12912.1|13031.91|12911.91|13032.1|12912.1|13031.83|12911.83|9
1651919070000|2022-05-07 10:24:30|13031.97|12911.97|13033.69|12913.69|13033.69|12913.69|13031.75|12911.75|10
1651919080000|2022-05-07 10:24:40|13033.7|12913.7|13033.13|12913.13|13033.7|12913.7|13033.13|12913.13|8
1651919090000|2022-05-07 10:24:50|13033.19|12913.19|13032.93|12912.93|13033.3|12913.3|13032.93|12912.93|5
1651919100000|2022-05-07 10:25:00|13032.89|12912.89|13033.26|12913.26|13033.27|12913.27|13032.87|12912.87|7
1651919110000|2022-05-07 10:25:10|13033.5|12913.5|13033.63|12913.63|13033.66|12913.66|13033.45|12913.45|8
1651919120000|2022-05-07 10:25:20|13033.68|12913.68|13032.9|12912.9|13033.68|12913.68|13032.86|12912.86|7
1651919130000|2022-05-07 10:25:30|13032.91|12912.91|13033.3|12913.3|13033.31|12913.31|13032.91|12912.91|9
1651919140000|2022-05-07 10:25:40|13033.21|12913.21|13033.37|12913.37|13033.38|12913.38|13033.15|12913.15|5
1651919150000|2022-05-07 10:25:50|13033.33|12913.33|13031.75|12911.75|13033.33|12913.33|13031.75|12911.75|9
1651919160000|2022-05-07 10:26:00|13031.7|12911.7|13029.77|12909.77|13031.77|12911.77|13029.63|12909.63|9
1651919170000|2022-05-07 10:26:10|13029.88|12909.88|13029.97|12909.97|13030.2|12910.2|13029.88|12909.88|9
1651919180000|2022-05-07 10:26:20|13030.15|12910.15|13030.89|12910.89|13030.89|12910.89|13030.05|12910.05|10
1651919190000|2022-05-07 10:26:30|13031.05|12911.05|13031.87|12911.87|13032.03|12912.03|13031.04|12911.04|8
1651919200000|2022-05-07 10:26:40|13031.89|12911.89|13032.11|12912.11|13032.79|12912.79|13031.86|12911.86|7
1651919210000|2022-05-07 10:26:50|13032.1|12912.1|13032.19|12912.19|13032.19|12912.19|13032.1|12912.1|5
1651919220000|2022-05-07 10:27:00|13032.37|12912.37|13033.89|12913.89|13033.95|12913.95|13032.37|12912.37|8
1651919230000|2022-05-07 10:27:10|13034.06|12914.06|13035.1|12915.1|13035.1|12915.1|13034.06|12914.06|6
1651919240000|2022-05-07 10:27:20|13035.83|12915.83|13036.07|12916.07|13036.07|12916.07|13035.34|12915.34|9
1651919250000|2022-05-07 10:27:30|13036.36|12916.36|13036.56|12916.56|13036.56|12916.56|13036.22|12916.22|9
1651919260000|2022-05-07 10:27:40|13036.73|12916.73|13036.59|12916.59|13036.84|12916.84|13036.59|12916.59|8
1651919270000|2022-05-07 10:27:50|13036.52|12916.52|13038.3|12918.3|13038.74|12918.74|13036.52|12916.52|10
1651919280000|2022-05-07 10:28:00|13038.31|12918.31|13038.39|12918.39|13038.44|12918.44|13038.09|12918.09|9
1651919290000|2022-05-07 10:28:10|13038.38|12918.38|13039.38|12919.38|13039.38|12919.38|13038.28|12918.28|9
1651919300000|2022-05-07 10:28:20|13039.37|12919.37|13039.76|12919.76|13039.76|12919.76|13039.37|12919.37|9
1651919310000|2022-05-07 10:28:30|13039.86|12919.86|13041.14|12921.14|13041.14|12921.14|13039.83|12919.83|9
1651919320000|2022-05-07 10:28:40|13041.05|12921.05|13042.81|12922.81|13042.88|12922.88|13041.05|12921.05|10
1651919330000|2022-05-07 10:28:50|13042.86|12922.86|13042.4|12922.4|13042.86|12922.86|13042.36|12922.36|8
1651919340000|2022-05-07 10:29:00|13042.38|12922.38|13043.46|12923.46|13043.46|12923.46|13042.34|12922.34|10
1651919350000|2022-05-07 10:29:10|13043.68|12923.68|13046.07|12926.07|13046.07|12926.07|13043.68|12923.68|10
1651919360000|2022-05-07 10:29:20|13045.8|12925.8|13044.53|12924.53|13045.8|12925.8|13044.37|12924.37|9
1651919370000|2022-05-07 10:29:30|13044.11|12924.11|13044.78|12924.78|13044.78|12924.78|13044.11|12924.11|7
1651919380000|2022-05-07 10:29:40|13044.73|12924.73|13044.94|12924.94|13044.94|12924.94|13044.46|12924.46|9
1651919390000|2022-05-07 10:29:50|13044.99|12924.99|13045.47|12925.47|13045.47|12925.47|13044.99|12924.99|9
1651919400000|2022-05-07 10:30:00|13045.52|12925.52|13045.25|12925.25|13045.54|12925.54|13045.06|12925.06|8
1651919410000|2022-05-07 10:30:10|13045.37|12925.37|13045.47|12925.47|13045.68|12925.68|13045.37|12925.37|10
1651919420000|2022-05-07 10:30:20|13045.26|12925.26|13044.83|12924.83|13045.42|12925.42|13044.83|12924.83|10
1651919430000|2022-05-07 10:30:30|13044.63|12924.63|13043.8|12923.8|13044.76|12924.76|13043.8|12923.8|9
1651919440000|2022-05-07 10:30:40|13043.6|12923.6|13041.48|12921.48|13043.6|12923.6|13041.48|12921.48|10
1651919450000|2022-05-07 10:30:50|13041.15|12921.15|13040.98|12920.98|13041.25|12921.25|13040.97|12920.97|9
1651919460000|2022-05-07 10:31:00|13040.44|12920.44|13039.79|12919.79|13040.44|12920.44|13039.78|12919.78|8
1651919470000|2022-05-07 10:31:10|13039.26|12919.26|13039.08|12919.08|13039.26|12919.26|13038.96|12918.96|7
1651919480000|2022-05-07 10:31:20|13038.97|12918.97|13038.47|12918.47|13038.97|12918.97|13038.44|12918.44|9
1651919490000|2022-05-07 10:31:30|13038.45|12918.45|13038.73|12918.73|13038.73|12918.73|13038.44|12918.44|9
1651919500000|2022-05-07 10:31:40|13038.79|12918.79|13038.28|12918.28|13038.79|12918.79|13037.95|12917.95|9
1651919510000|2022-05-07 10:31:50|13038.32|12918.32|13038.88|12918.88|13038.89|12918.89|13038.32|12918.32|9
1651919520000|2022-05-07 10:32:00|13038.79|12918.79|13039.22|12919.22|13039.33|12919.33|13038.79|12918.79|6
1651919530000|2022-05-07 10:32:10|13039.27|12919.27|13039.48|12919.48|13039.6|12919.6|13039.27|12919.27|8
1651919540000|2022-05-07 10:32:20|13039.54|12919.54|13039.13|12919.13|13039.54|12919.54|13039.06|12919.06|7
1651919550000|2022-05-07 10:32:30|13039.23|12919.23|13039.42|12919.42|13039.42|12919.42|13039.22|12919.22|8
1651919560000|2022-05-07 10:32:40|13039.39|12919.39|13037.79|12917.79|13039.39|12919.39|13037.77|12917.77|9
1651919570000|2022-05-07 10:32:50|13037.69|12917.69|13037.43|12917.43|13037.7|12917.7|13037.38|12917.38|10
1651919580000|2022-05-07 10:33:00|13037.38|12917.38|13037.11|12917.11|13037.41|12917.41|13037.11|12917.11|8
1651919590000|2022-05-07 10:33:10|13037.67|12917.67|13037.55|12917.55|13037.67|12917.67|13037.28|12917.28|9
1651919600000|2022-05-07 10:33:20|13037.44|12917.44|13036.52|12916.52|13037.44|12917.44|13036.52|12916.52|9
1651919610000|2022-05-07 10:33:30|13036.5|12916.5|13036.09|12916.09|13036.51|12916.51|13036.03|12916.03|6
1651919620000|2022-05-07 10:33:40|13036.11|12916.11|13036.33|12916.33|13036.33|12916.33|13036.09|12916.09|10
1651919630000|2022-05-07 10:33:50|13036.39|12916.39|13037.05|12917.05|13037.05|12917.05|13036.39|12916.39|8
1651919640000|2022-05-07 10:34:00|13037.31|12917.31|13037.59|12917.59|13037.62|12917.62|13037.31|12917.31|6
1651919650000|2022-05-07 10:34:10|13037.42|12917.42|13036.49|12916.49|13037.42|12917.42|13036.49|12916.49|7
1651919660000|2022-05-07 10:34:20|13036.45|12916.45|13034.12|12914.12|13036.45|12916.45|13034.12|12914.12|9
1651919670000|2022-05-07 10:34:30|13034.22|12914.22|13033.85|12913.85|13034.22|12914.22|13033.7|12913.7|8
1651919680000|2022-05-07 10:34:40|13033.78|12913.78|13033.93|12913.93|13033.93|12913.93|13033.2|12913.2|9
1651919690000|2022-05-07 10:34:50|13033.95|12913.95|13035.66|12915.66|13035.72|12915.72|13033.95|12913.95|9
1651919700000|2022-05-07 10:35:00|13036.3|12916.3|13039.31|12919.31|13039.31|12919.31|13036.3|12916.3|10
1651919710000|2022-05-07 10:35:10|13039.83|12919.83|13040.65|12920.65|13040.71|12920.71|13039.83|12919.83|9
1651919720000|2022-05-07 10:35:20|13040.62|12920.62|13041.6|12921.6|13041.6|12921.6|13040.62|12920.62|10
1651919730000|2022-05-07 10:35:30|13041.79|12921.79|13043.53|12923.53|13043.53|12923.53|13041.79|12921.79|9
1651919740000|2022-05-07 10:35:40|13044.26|12924.26|13046.2|12926.2|13046.47|12926.47|13044.26|12924.26|10
1651919750000|2022-05-07 10:35:50|13046.11|12926.11|13046.71|12926.71|13046.71|12926.71|13046.11|12926.11|9
1651919760000|2022-05-07 10:36:00|13046.55|12926.55|13047.84|12927.84|13047.88|12927.88|13046.45|12926.45|10
1651919770000|2022-05-07 10:36:10|13047.99|12927.99|13050.23|12930.23|13050.23|12930.23|13047.99|12927.99|10
1651919780000|2022-05-07 10:36:20|13051.36|12931.36|13057.96|12937.96|13057.96|12937.96|13051.36|12931.36|10
1651919790000|2022-05-07 10:36:30|13058.77|12938.77|13063.16|12943.16|13063.16|12943.16|13058.77|12938.77|9
1651919800000|2022-05-07 10:36:40|13063.24|12943.24|13062.52|12942.52|13063.29|12943.29|13062.52|12942.52|9
1651919810000|2022-05-07 10:36:50|13062.2|12942.2|13062.69|12942.69|13062.86|12942.86|13061.79|12941.79|9
1651919820000|2022-05-07 10:37:00|13063.31|12943.31|13065.19|12945.19|13065.19|12945.19|13063.31|12943.31|9
1651919830000|2022-05-07 10:37:10|13065.49|12945.49|13065.45|12945.45|13065.86|12945.86|13065.39|12945.39|9
1651919840000|2022-05-07 10:37:20|13064.89|12944.89|13064.32|12944.32|13064.89|12944.89|13064.32|12944.32|10
1651919850000|2022-05-07 10:37:30|13064.67|12944.67|13064.73|12944.73|13065.42|12945.42|13064.67|12944.67|7
1651919860000|2022-05-07 10:37:40|13064.47|12944.47|13064.44|12944.44|13064.52|12944.52|13064.16|12944.16|9
1651919870000|2022-05-07 10:37:50|13064.29|12944.29|13062.9|12942.9|13064.31|12944.31|13062.87|12942.87|9
1651919880000|2022-05-07 10:38:00|13062.64|12942.64|13061.41|12941.41|13062.64|12942.64|13060.98|12940.98|9
1651919890000|2022-05-07 10:38:10|13060.92|12940.92|13059.98|12939.98|13060.92|12940.92|13059.98|12939.98|9
1651919900000|2022-05-07 10:38:20|13060.19|12940.19|13060.93|12940.93|13060.93|12940.93|13059.8|12939.8|10
1651919910000|2022-05-07 10:38:30|13061.07|12941.07|13064.53|12944.53|13064.74|12944.74|13061.07|12941.07|9
1651919920000|2022-05-07 10:38:40|13065.36|12945.36|13068.46|12948.46|13068.46|12948.46|13065.36|12945.36|9
1651919930000|2022-05-07 10:38:50|13068.68|12948.68|13066.04|12946.04|13068.74|12948.74|13066.04|12946.04|10
1651919940000|2022-05-07 10:39:00|13065.77|12945.77|13059.71|12939.71|13065.77|12945.77|13059.71|12939.71|9
1651919950000|2022-05-07 10:39:10|13059.53|12939.53|13060.81|12940.81|13061.1|12941.1|13059.53|12939.53|10
1651919960000|2022-05-07 10:39:20|13060.86|12940.86|13059.86|12939.86|13060.95|12940.95|13059.86|12939.86|10
1651919970000|2022-05-07 10:39:30|13059.62|12939.62|13059.97|12939.97|13059.97|12939.97|13059.52|12939.52|10
1651919980000|2022-05-07 10:39:40|13060.7|12940.7|13061.69|12941.69|13061.69|12941.69|13060.7|12940.7|10
1651919990000|2022-05-07 10:39:50|13061.85|12941.85|13061.94|12941.94|13062.28|12942.28|13061.85|12941.85|9
1651920000000|2022-05-07 10:40:00|13061.82|12941.82|13062.39|12942.39|13062.55|12942.55|13061.78|12941.78|10
1651920010000|2022-05-07 10:40:10|13062.35|12942.35|13064.27|12944.27|13064.27|12944.27|13062.35|12942.35|10
1651920020000|2022-05-07 10:40:20|13064.77|12944.77|13065.57|12945.57|13065.57|12945.57|13064.77|12944.77|9
1651920030000|2022-05-07 10:40:30|13065.64|12945.64|13066.27|12946.27|13066.65|12946.65|13065.64|12945.64|9
1651920040000|2022-05-07 10:40:40|13065.9|12945.9|13064.24|12944.24|13065.9|12945.9|13064.24|12944.24|10
1651920050000|2022-05-07 10:40:50|13063.99|12943.99|13062.33|12942.33|13063.99|12943.99|13062.27|12942.27|8
1651920060000|2022-05-07 10:41:00|13062.19|12942.19|13060.86|12940.86|13062.19|12942.19|13060.81|12940.81|10
1651920070000|2022-05-07 10:41:10|13060.51|12940.51|13059.58|12939.58|13060.51|12940.51|13059.55|12939.55|9
1651920080000|2022-05-07 10:41:20|13059.5|12939.5|13058.37|12938.37|13059.5|12939.5|13058.37|12938.37|7
1651920090000|2022-05-07 10:41:30|13058.46|12938.46|13056.29|12936.29|13058.46|12938.46|13056.29|12936.29|10
1651920100000|2022-05-07 10:41:40|13056.2|12936.2|13056.09|12936.09|13056.2|12936.2|13055.85|12935.85|9
1651920110000|2022-05-07 10:41:50|13056.03|12936.03|13057.31|12937.31|13057.31|12937.31|13056.03|12936.03|10
1651920120000|2022-05-07 10:42:00|13057.57|12937.57|13057.9|12937.9|13057.9|12937.9|13057.49|12937.49|9
1651920130000|2022-05-07 10:42:10|13057.24|12937.24|13056.43|12936.43|13057.24|12937.24|13056.1|12936.1|10
1651920140000|2022-05-07 10:42:20|13056.35|12936.35|13056.62|12936.62|13056.69|12936.69|13056.33|12936.33|8
1651920150000|2022-05-07 10:42:30|13056.64|12936.64|13057.43|12937.43|13057.43|12937.43|13056.64|12936.64|7
1651920160000|2022-05-07 10:42:40|13057.49|12937.49|13057.27|12937.27|13057.59|12937.59|13057.22|12937.22|9
1651920170000|2022-05-07 10:42:50|13056.88|12936.88|13056.51|12936.51|13056.88|12936.88|13056.42|12936.42|4
1651920180000|2022-05-07 10:43:00|13056.24|12936.24|13056.2|12936.2|13056.36|12936.36|13056.2|12936.2|4
1651920190000|2022-05-07 10:43:10|13056.12|12936.12|13055.92|12935.92|13056.12|12936.12|13055.85|12935.85|9
1651920200000|2022-05-07 10:43:20|13055.95|12935.95|13056.16|12936.16|13056.21|12936.21|13055.89|12935.89|9
1651920210000|2022-05-07 10:43:30|13056.08|12936.08|13056.41|12936.41|13056.41|12936.41|13056|12936|8
1651920220000|2022-05-07 10:43:40|13056.48|12936.48|13056.6|12936.6|13056.6|12936.6|13056.32|12936.32|8
1651920230000|2022-05-07 10:43:50|13056.67|12936.67|13056.58|12936.58|13056.79|12936.79|13056.46|12936.46|9
1651920240000|2022-05-07 10:44:00|13056.61|12936.61|13057.2|12937.2|13057.2|12937.2|13056.61|12936.61|7
1651920250000|2022-05-07 10:44:10|13057.34|12937.34|13056.85|12936.85|13057.56|12937.56|13056.39|12936.39|10
1651920260000|2022-05-07 10:44:20|13056.97|12936.97|13057.58|12937.58|13057.58|12937.58|13056.97|12936.97|10
1651920270000|2022-05-07 10:44:30|13057.5|12937.5|13056.69|12936.69|13057.5|12937.5|13056.69|12936.69|10
1651920280000|2022-05-07 10:44:40|13056.75|12936.75|13056.25|12936.25|13056.75|12936.75|13056.21|12936.21|8
1651920290000|2022-05-07 10:44:50|13056.19|12936.19|13055.05|12935.05|13056.19|12936.19|13055.05|12935.05|10
1651920300000|2022-05-07 10:45:00|13055.12|12935.12|13054.36|12934.36|13055.12|12935.12|13054.21|12934.21|10
1651920310000|2022-05-07 10:45:10|13054.39|12934.39|13049.45|12929.45|13054.39|12934.39|13049.45|12929.45|10
1651920320000|2022-05-07 10:45:20|13048.94|12928.94|13043.37|12923.37|13048.94|12928.94|13043.37|12923.37|10
1651920330000|2022-05-07 10:45:30|13042.37|12922.37|13037.11|12917.11|13042.37|12922.37|13037.11|12917.11|10
1651920340000|2022-05-07 10:45:40|13037.39|12917.39|13036.57|12916.57|13037.39|12917.39|13035.34|12915.34|10
1651920350000|2022-05-07 10:45:50|13036.32|12916.32|13039.26|12919.26|13039.71|12919.71|13036.32|12916.32|10
1651920360000|2022-05-07 10:46:00|13039.38|12919.38|13042.12|12922.12|13042.12|12922.12|13039.38|12919.38|10
1651920370000|2022-05-07 10:46:10|13042.77|12922.77|13043.78|12923.78|13043.78|12923.78|13042.44|12922.44|10
1651920380000|2022-05-07 10:46:20|13043.82|12923.82|13044.44|12924.44|13044.46|12924.46|13043.82|12923.82|9
1651920390000|2022-05-07 10:46:30|13044.41|12924.41|13043.3|12923.3|13044.47|12924.47|13043.24|12923.24|8
1651920400000|2022-05-07 10:46:40|13043.25|12923.25|13043.64|12923.64|13044.24|12924.24|13043.25|12923.25|9
1651920410000|2022-05-07 10:46:50|13043.46|12923.46|13043.39|12923.39|13043.46|12923.46|13043.21|12923.21|8
1651920420000|2022-05-07 10:47:00|13043.02|12923.02|13042.76|12922.76|13043.02|12923.02|13042.76|12922.76|8
1651920430000|2022-05-07 10:47:10|13042.83|12922.83|13046.81|12926.81|13046.85|12926.85|13042.83|12922.83|8
1651920440000|2022-05-07 10:47:20|13047.02|12927.02|13048.25|12928.25|13048.25|12928.25|13047.02|12927.02|10
1651920450000|2022-05-07 10:47:30|13048.23|12928.23|13048.88|12928.88|13048.95|12928.95|13048.23|12928.23|9
1651920460000|2022-05-07 10:47:40|13049.01|12929.01|13049.19|12929.19|13049.28|12929.28|13049.01|12929.01|9
1651920470000|2022-05-07 10:47:50|13049.2|12929.2|13048.65|12928.65|13049.26|12929.26|13048.65|12928.65|9
1651920480000|2022-05-07 10:48:00|13048.7|12928.7|13047.93|12927.93|13048.7|12928.7|13047.93|12927.93|10
1651920490000|2022-05-07 10:48:10|13047.85|12927.85|13047.97|12927.97|13047.97|12927.97|13047.63|12927.63|10
1651920500000|2022-05-07 10:48:20|13048.19|12928.19|13048.59|12928.59|13048.66|12928.66|13048.17|12928.17|9
1651920510000|2022-05-07 10:48:30|13048.67|12928.67|13050.22|12930.22|13050.22|12930.22|13048.67|12928.67|9
1651920520000|2022-05-07 10:48:40|13050.19|12930.19|13050.8|12930.8|13050.88|12930.88|13050.19|12930.19|10
1651920530000|2022-05-07 10:48:50|13050.9|12930.9|13051.12|12931.12|13051.39|12931.39|13050.9|12930.9|7
1651920540000|2022-05-07 10:49:00|13051.11|12931.11|13050.37|12930.37|13051.11|12931.11|13050.37|12930.37|9
1651920550000|2022-05-07 10:49:10|13050.28|12930.28|13048.09|12928.09|13050.28|12930.28|13048.09|12928.09|10
1651920560000|2022-05-07 10:49:20|13048.02|12928.02|13047.57|12927.57|13048.07|12928.07|13047.57|12927.57|6
1651920570000|2022-05-07 10:49:30|13047.12|12927.12|13047.03|12927.03|13047.3|12927.3|13047.03|12927.03|9
1651920580000|2022-05-07 10:49:40|13047.07|12927.07|13046.48|12926.48|13047.07|12927.07|13046.48|12926.48|8
1651920590000|2022-05-07 10:49:50|13046.33|12926.33|13045.98|12925.98|13046.41|12926.41|13045.98|12925.98|8
1651920600000|2022-05-07 10:50:00|13045.06|12925.06|13044.98|12924.98|13045.06|12925.06|13044.54|12924.54|9
1651920610000|2022-05-07 10:50:10|13044.97|12924.97|13044.55|12924.55|13044.98|12924.98|13044.55|12924.55|5
1651920620000|2022-05-07 10:50:20|13044.59|12924.59|13044.67|12924.67|13044.71|12924.71|13044.58|12924.58|9
1651920630000|2022-05-07 10:50:30|13044.65|12924.65|13044.86|12924.86|13044.86|12924.86|13044.65|12924.65|6
1651920640000|2022-05-07 10:50:40|13044.92|12924.92|13045.04|12925.04|13045.04|12925.04|13044.8|12924.8|10
1651920650000|2022-05-07 10:50:50|13045.44|12925.44|13046.8|12926.8|13046.8|12926.8|13045.44|12925.44|10
1651920660000|2022-05-07 10:51:00|13047.02|12927.02|13047.46|12927.46|13047.95|12927.95|13047.02|12927.02|9
1651920670000|2022-05-07 10:51:10|13047.5|12927.5|13047.39|12927.39|13047.83|12927.83|13047.39|12927.39|9
1651920680000|2022-05-07 10:51:20|13047.04|12927.04|13045.4|12925.4|13047.04|12927.04|13045.4|12925.4|8
1651920690000|2022-05-07 10:51:30|13045.19|12925.19|13044.46|12924.46|13045.19|12925.19|13044.41|12924.41|7
1651920700000|2022-05-07 10:51:40|13044.45|12924.45|13044.06|12924.06|13044.45|12924.45|13044.06|12924.06|8
1651920710000|2022-05-07 10:51:50|13044.13|12924.13|13042.67|12922.67|13044.18|12924.18|13042.67|12922.67|9
1651920720000|2022-05-07 10:52:00|13042.61|12922.61|13041.94|12921.94|13042.7|12922.7|13041.94|12921.94|8
1651920730000|2022-05-07 10:52:10|13041.9|12921.9|13042.18|12922.18|13042.18|12922.18|13041.81|12921.81|7
1651920740000|2022-05-07 10:52:20|13042.13|12922.13|13041.68|12921.68|13042.13|12922.13|13041.67|12921.67|6
1651920750000|2022-05-07 10:52:30|13041.41|12921.41|13040.85|12920.85|13041.43|12921.43|13040.85|12920.85|5
1651920760000|2022-05-07 10:52:40|13040.89|12920.89|13040.8|12920.8|13041.08|12921.08|13040.8|12920.8|8
1651920770000|2022-05-07 10:52:50|13040.74|12920.74|13040.86|12920.86|13040.92|12920.92|13040.65|12920.65|7
1651920780000|2022-05-07 10:53:00|13040.91|12920.91|13040.39|12920.39|13041.02|12921.02|13040.39|12920.39|9
1651920790000|2022-05-07 10:53:10|13040.32|12920.32|13040.02|12920.02|13040.32|12920.32|13040.01|12920.01|8
1651920800000|2022-05-07 10:53:20|13039.05|12919.05|13036.93|12916.93|13039.05|12919.05|13036.93|12916.93|9
1651920810000|2022-05-07 10:53:30|13036.41|12916.41|13033.85|12913.85|13036.41|12916.41|13033.67|12913.67|10
1651920820000|2022-05-07 10:53:40|13033.89|12913.89|13033.51|12913.51|13034.42|12914.42|13033.46|12913.46|10
1651920830000|2022-05-07 10:53:50|13033.47|12913.47|13033.88|12913.88|13033.88|12913.88|13033.4|12913.4|9
1651920840000|2022-05-07 10:54:00|13033.82|12913.82|13034.24|12914.24|13034.24|12914.24|13033.75|12913.75|7
1651920850000|2022-05-07 10:54:10|13034.27|12914.27|13034.6|12914.6|13034.6|12914.6|13034.27|12914.27|7
1651920860000|2022-05-07 10:54:20|13034.49|12914.49|13034.95|12914.95|13035.12|12915.12|13034.49|12914.49|9
1651920870000|2022-05-07 10:54:30|13034.57|12914.57|13033.89|12913.89|13034.7|12914.7|13033.89|12913.89|9
1651920880000|2022-05-07 10:54:40|13033.91|12913.91|13033.97|12913.97|13034.05|12914.05|13033.91|12913.91|8
1651920890000|2022-05-07 10:54:50|13033.95|12913.95|13034.23|12914.23|13034.45|12914.45|13033.95|12913.95|10
1651920900000|2022-05-07 10:55:00|13034.18|12914.18|13034.04|12914.04|13034.2|12914.2|13033.97|12913.97|10
1651920910000|2022-05-07 10:55:10|13033.93|12913.93|13033.41|12913.41|13033.93|12913.93|13033.41|12913.41|9
1651920920000|2022-05-07 10:55:20|13033.45|12913.45|13032.87|12912.87|13033.45|12913.45|13032.87|12912.87|7
1651920930000|2022-05-07 10:55:30|13032.93|12912.93|13033.78|12913.78|13033.78|12913.78|13032.68|12912.68|10
1651920940000|2022-05-07 10:55:40|13033.6|12913.6|13033.56|12913.56|13033.8|12913.8|13033.56|12913.56|8
1651920950000|2022-05-07 10:55:50|13033.48|12913.48|13033.6|12913.6|13033.6|12913.6|13033.47|12913.47|5
1651920960000|2022-05-07 10:56:00|13033.63|12913.63|13032.2|12912.2|13033.63|12913.63|13032.2|12912.2|8
1651920970000|2022-05-07 10:56:10|13031.92|12911.92|13031.02|12911.02|13031.92|12911.92|13031|12911|9
1651920980000|2022-05-07 10:56:20|13031.06|12911.06|13029.79|12909.79|13031.06|12911.06|13029.79|12909.79|8
1651920990000|2022-05-07 10:56:30|13029.71|12909.71|13029.67|12909.67|13029.71|12909.71|13029.67|12909.67|2
1651921000000|2022-05-07 10:56:40|13029.92|12909.92|13030.24|12910.24|13030.28|12910.28|13029.92|12909.92|6
1651921010000|2022-05-07 10:56:50|13030.29|12910.29|13031.55|12911.55|13031.73|12911.73|13030.29|12910.29|10
1651921020000|2022-05-07 10:57:00|13031.85|12911.85|13032.63|12912.63|13032.63|12912.63|13031.85|12911.85|10
1651921030000|2022-05-07 10:57:10|13032.64|12912.64|13033.2|12913.2|13033.2|12913.2|13032.64|12912.64|9
1651921040000|2022-05-07 10:57:20|13033.38|12913.38|13033.73|12913.73|13033.8|12913.8|13033.12|12913.12|9
1651921050000|2022-05-07 10:57:30|13034.12|12914.12|13034.6|12914.6|13034.6|12914.6|13034.12|12914.12|8
1651921060000|2022-05-07 10:57:40|13034.97|12914.97|13035.01|12915.01|13035.03|12915.03|13034.82|12914.82|7
1651921070000|2022-05-07 10:57:50|13035.46|12915.46|13035.4|12915.4|13035.9|12915.9|13035.4|12915.4|8
1651921080000|2022-05-07 10:58:00|13035.34|12915.34|13035.07|12915.07|13035.34|12915.34|13034.91|12914.91|8
1651921090000|2022-05-07 10:58:10|13034.93|12914.93|13035.51|12915.51|13035.51|12915.51|13034.93|12914.93|9
1651921100000|2022-05-07 10:58:20|13035.55|12915.55|13036.13|12916.13|13036.13|12916.13|13035.55|12915.55|9
1651921110000|2022-05-07 10:58:30|13036.21|12916.21|13036.53|12916.53|13036.53|12916.53|13036.19|12916.19|8
1651921120000|2022-05-07 10:58:40|13036.92|12916.92|13037.48|12917.48|13037.5|12917.5|13036.84|12916.84|8
1651921130000|2022-05-07 10:58:50|13037.79|12917.79|13039.47|12919.47|13039.79|12919.79|13037.79|12917.79|10
1651921140000|2022-05-07 10:59:00|13039.67|12919.67|13042|12922|13042|12922|13039.67|12919.67|9
1651921150000|2022-05-07 10:59:10|13042.82|12922.82|13044.47|12924.47|13044.54|12924.54|13042.82|12922.82|10
1651921160000|2022-05-07 10:59:20|13044.51|12924.51|13043.74|12923.74|13044.56|12924.56|13043.54|12923.54|10
1651921170000|2022-05-07 10:59:30|13043.81|12923.81|13043.94|12923.94|13044.14|12924.14|13043.78|12923.78|9
1651921180000|2022-05-07 10:59:40|13043.93|12923.93|13044.89|12924.89|13044.89|12924.89|13043.93|12923.93|9
1651921190000|2022-05-07 10:59:50|13045.47|12925.47|13045.31|12925.31|13045.47|12925.47|13045.31|12925.31|7
1651921200000|2022-05-07 11:00:00|13045.28|12925.28|13046.23|12926.23|13046.23|12926.23|13045.25|12925.25|8
1651921210000|2022-05-07 11:00:10|13046.47|12926.47|13048.34|12928.34|13048.34|12928.34|13046.44|12926.44|8
1651921220000|2022-05-07 11:00:20|13048.49|12928.49|13050.58|12930.58|13050.58|12930.58|13048.34|12928.34|9
1651921230000|2022-05-07 11:00:30|13050.64|12930.64|13048.59|12928.59|13051|12931|13048.59|12928.59|9
1651921240000|2022-05-07 11:00:40|13048.46|12928.46|13047.41|12927.41|13048.46|12928.46|13047.32|12927.32|10
1651921250000|2022-05-07 11:00:50|13047.17|12927.17|13047.01|12927.01|13047.29|12927.29|13046.88|12926.88|8
1651921260000|2022-05-07 11:01:00|13047.05|12927.05|13046.79|12926.79|13047.12|12927.12|13046.79|12926.79|8
1651921270000|2022-05-07 11:01:10|13046.62|12926.62|13047.28|12927.28|13047.28|12927.28|13046.35|12926.35|10
1651921280000|2022-05-07 11:01:20|13047.24|12927.24|13047.39|12927.39|13047.41|12927.41|13047.19|12927.19|9
1651921290000|2022-05-07 11:01:30|13047.53|12927.53|13046.54|12926.54|13047.53|12927.53|13046.54|12926.54|9
1651921300000|2022-05-07 11:01:40|13046.64|12926.64|13044.39|12924.39|13046.64|12926.64|13044.39|12924.39|10
1651921310000|2022-05-07 11:01:50|13044.34|12924.34|13044.41|12924.41|13044.77|12924.77|13044.2|12924.2|9
1651921320000|2022-05-07 11:02:00|13044.44|12924.44|13046.41|12926.41|13046.41|12926.41|13044.44|12924.44|10
1651921330000|2022-05-07 11:02:10|13046.85|12926.85|13048.3|12928.3|13048.3|12928.3|13046.85|12926.85|10
1651921340000|2022-05-07 11:02:20|13048.57|12928.57|13049.55|12929.55|13049.6|12929.6|13048.57|12928.57|8
1651921350000|2022-05-07 11:02:30|13049.7|12929.7|13050.11|12930.11|13050.14|12930.14|13049.7|12929.7|8
1651921360000|2022-05-07 11:02:40|13050.32|12930.32|13050.44|12930.44|13051.12|12931.12|13050.19|12930.19|10
1651921370000|2022-05-07 11:02:50|13050.38|12930.38|13049.48|12929.48|13050.71|12930.71|13049.48|12929.48|9
1651921380000|2022-05-07 11:03:00|13049.45|12929.45|13052.52|12932.52|13053.16|12933.16|13049.37|12929.37|10
1651921390000|2022-05-07 11:03:10|13052.35|12932.35|13050.61|12930.61|13052.35|12932.35|13050.51|12930.51|10
1651921400000|2022-05-07 11:03:20|13050.46|12930.46|13049.63|12929.63|13050.46|12930.46|13049.48|12929.48|10
1651921410000|2022-05-07 11:03:30|13049.59|12929.59|13048.83|12928.83|13049.95|12929.95|13048.83|12928.83|9
1651921420000|2022-05-07 11:03:40|13048.84|12928.84|13048.72|12928.72|13048.84|12928.84|13048.58|12928.58|8
1651921430000|2022-05-07 11:03:50|13048.78|12928.78|13048.78|12928.78|13049.14|12929.14|13048.73|12928.73|10
1651921440000|2022-05-07 11:04:00|13048.77|12928.77|13050.25|12930.25|13050.25|12930.25|13048.68|12928.68|9
1651921450000|2022-05-07 11:04:10|13050.17|12930.17|13049.95|12929.95|13050.44|12930.44|13049.93|12929.93|9
1651921460000|2022-05-07 11:04:20|13049.94|12929.94|13049.53|12929.53|13049.98|12929.98|13049.48|12929.48|10
1651921470000|2022-05-07 11:04:30|13049.96|12929.96|13050.19|12930.19|13050.31|12930.31|13049.22|12929.22|10
1651921480000|2022-05-07 11:04:40|13050.23|12930.23|13050.83|12930.83|13050.83|12930.83|13050.2|12930.2|8
1651921490000|2022-05-07 11:04:50|13051.05|12931.05|13051.88|12931.88|13051.88|12931.88|13051.05|12931.05|10
1651921500000|2022-05-07 11:05:00|13052.13|12932.13|13052.03|12932.03|13052.23|12932.23|13052.03|12932.03|9
1651921510000|2022-05-07 11:05:10|13052.5|12932.5|13051.87|12931.87|13052.56|12932.56|13051.78|12931.78|10
1651921520000|2022-05-07 11:05:20|13051.92|12931.92|13052.22|12932.22|13052.22|12932.22|13051.92|12931.92|8
1651921530000|2022-05-07 11:05:30|13052.27|12932.27|13052.23|12932.23|13052.39|12932.39|13052.07|12932.07|9
1651921540000|2022-05-07 11:05:40|13052.27|12932.27|13053.07|12933.07|13053.07|12933.07|13052.27|12932.27|10
1651921550000|2022-05-07 11:05:50|13052.94|12932.94|13052.94|12932.94|13053.12|12933.12|13052.94|12932.94|8
1651921560000|2022-05-07 11:06:00|13052.96|12932.96|13053|12933|13053.04|12933.04|13052.81|12932.81|10
1651921570000|2022-05-07 11:06:10|13052.8|12932.8|13052.97|12932.97|13053.05|12933.05|13052.79|12932.79|9
1651921580000|2022-05-07 11:06:20|13052.98|12932.98|13052.69|12932.69|13053.61|12933.61|13052.69|12932.69|9
1651921590000|2022-05-07 11:06:30|13052.72|12932.72|13052.5|12932.5|13053.15|12933.15|13052.5|12932.5|10
1651921600000|2022-05-07 11:06:40|13052.05|12932.05|13050.28|12930.28|13052.05|12932.05|13050.28|12930.28|9
1651921610000|2022-05-07 11:06:50|13050.14|12930.14|13048.54|12928.54|13050.14|12930.14|13048.54|12928.54|9
1651921620000|2022-05-07 11:07:00|13048.6|12928.6|13047.68|12927.68|13048.6|12928.6|13047.68|12927.68|6
1651921630000|2022-05-07 11:07:10|13047.69|12927.69|13048.44|12928.44|13048.44|12928.44|13047.69|12927.69|10
1651921640000|2022-05-07 11:07:20|13048.84|12928.84|13051.95|12931.95|13052|12932|13048.84|12928.84|10
1651921650000|2022-05-07 11:07:30|13051.81|12931.81|13052.81|12932.81|13052.81|12932.81|13051.81|12931.81|9
1651921660000|2022-05-07 11:07:40|13052.68|12932.68|13051.72|12931.72|13052.71|12932.71|13051.37|12931.37|10
1651921670000|2022-05-07 11:07:50|13051.44|12931.44|13050.57|12930.57|13051.44|12931.44|13050.57|12930.57|9
1651921680000|2022-05-07 11:08:00|13050.49|12930.49|13049.82|12929.82|13050.49|12930.49|13049.82|12929.82|9
1651921690000|2022-05-07 11:08:10|13049.76|12929.76|13049.29|12929.29|13049.76|12929.76|13049.29|12929.29|9
1651921700000|2022-05-07 11:08:20|13049.26|12929.26|13049.18|12929.18|13049.26|12929.26|13049.1|12929.1|8
1651921710000|2022-05-07 11:08:30|13049.21|12929.21|13049.11|12929.11|13049.3|12929.3|13049.11|12929.11|8
1651921720000|2022-05-07 11:08:40|13048.66|12928.66|13048.52|12928.52|13048.71|12928.71|13048.52|12928.52|8
1651921730000|2022-05-07 11:08:50|13048.25|12928.25|13047.8|12927.8|13048.25|12928.25|13047.8|12927.8|9
1651921740000|2022-05-07 11:09:00|13047.75|12927.75|13047.81|12927.81|13048.32|12928.32|13047.65|12927.65|9
1651921750000|2022-05-07 11:09:10|13047.78|12927.78|13048.21|12928.21|13048.52|12928.52|13047.78|12927.78|9
1651921760000|2022-05-07 11:09:20|13048.26|12928.26|13046.99|12926.99|13048.31|12928.31|13046.97|12926.97|9
1651921770000|2022-05-07 11:09:30|13046.84|12926.84|13045.39|12925.39|13046.84|12926.84|13045.39|12925.39|9
1651921780000|2022-05-07 11:09:40|13045.34|12925.34|13044.54|12924.54|13045.34|12925.34|13044.54|12924.54|10
1651921790000|2022-05-07 11:09:50|13044.45|12924.45|13044.65|12924.65|13044.8|12924.8|13044.45|12924.45|8
1651921800000|2022-05-07 11:10:00|13044.67|12924.67|13044.45|12924.45|13044.67|12924.67|13044.45|12924.45|5
1651921810000|2022-05-07 11:10:10|13044.24|12924.24|13043.47|12923.47|13044.24|12924.24|13043.47|12923.47|9
1651921820000|2022-05-07 11:10:20|13043.44|12923.44|13043.37|12923.37|13043.44|12923.44|13042.99|12922.99|9
1651921830000|2022-05-07 11:10:30|13044.24|12924.24|13045.81|12925.81|13045.86|12925.86|13044.24|12924.24|10
1651921840000|2022-05-07 11:10:40|13045.8|12925.8|13046.83|12926.83|13046.83|12926.83|13045.74|12925.74|10
1651921850000|2022-05-07 11:10:50|13046.93|12926.93|13048.15|12928.15|13048.16|12928.16|13046.92|12926.92|9
1651921860000|2022-05-07 11:11:00|13048.24|12928.24|13048.94|12928.94|13048.94|12928.94|13048.24|12928.24|8
1651921870000|2022-05-07 11:11:10|13049.03|12929.03|13050.99|12930.99|13050.99|12930.99|13048.95|12928.95|10
1651921880000|2022-05-07 11:11:20|13050.89|12930.89|13052.97|12932.97|13052.97|12932.97|13050.89|12930.89|10
1651921890000|2022-05-07 11:11:30|13053|12933|13053.15|12933.15|13053.41|12933.41|13052.99|12932.99|10
1651921900000|2022-05-07 11:11:40|13053.11|12933.11|13053.65|12933.65|13053.65|12933.65|13052.83|12932.83|8
1651921910000|2022-05-07 11:11:50|13053.89|12933.89|13054.33|12934.33|13054.33|12934.33|13053.88|12933.88|9
1651921920000|2022-05-07 11:12:00|13054.27|12934.27|13054.64|12934.64|13054.87|12934.87|13054.27|12934.27|10
1651921930000|2022-05-07 11:12:10|13054.7|12934.7|13054.81|12934.81|13054.89|12934.89|13054.7|12934.7|7
1651921940000|2022-05-07 11:12:20|13054.85|12934.85|13055.28|12935.28|13055.28|12935.28|13054.79|12934.79|10
1651921950000|2022-05-07 11:12:30|13055.23|12935.23|13055.5|12935.5|13055.5|12935.5|13054.57|12934.57|9
1651921960000|2022-05-07 11:12:40|13055.45|12935.45|13054.51|12934.51|13055.45|12935.45|13054.42|12934.42|9
1651921970000|2022-05-07 11:12:50|13054.56|12934.56|13054.75|12934.75|13054.75|12934.75|13054.49|12934.49|10
1651921980000|2022-05-07 11:13:00|13055.14|12935.14|13055.95|12935.95|13055.96|12935.96|13055.03|12935.03|8
1651921990000|2022-05-07 11:13:10|13055.87|12935.87|13055.45|12935.45|13055.87|12935.87|13055.45|12935.45|4
1651922000000|2022-05-07 11:13:20|13055.67|12935.67|13056|12936|13056.05|12936.05|13055.67|12935.67|10
1651922010000|2022-05-07 11:13:30|13056.01|12936.01|13057.58|12937.58|13057.58|12937.58|13056.01|12936.01|10
1651922020000|2022-05-07 11:13:40|13057.78|12937.78|13060.14|12940.14|13060.14|12940.14|13057.78|12937.78|8
1651922030000|2022-05-07 11:13:50|13060.47|12940.47|13061.08|12941.08|13061.31|12941.31|13060.47|12940.47|9
1651922040000|2022-05-07 11:14:00|13061.18|12941.18|13063.42|12943.42|13063.42|12943.42|13061.18|12941.18|9
1651922050000|2022-05-07 11:14:10|13062.81|12942.81|13063.54|12943.54|13063.54|12943.54|13062.81|12942.81|10
1651922060000|2022-05-07 11:14:20|13063.3|12943.3|13062.71|12942.71|13063.3|12943.3|13062.71|12942.71|9
1651922070000|2022-05-07 11:14:30|13062.68|12942.68|13063.14|12943.14|13063.53|12943.53|13062.59|12942.59|7
1651922080000|2022-05-07 11:14:40|13063.11|12943.11|13062.4|12942.4|13063.13|12943.13|13062.4|12942.4|9
1651922090000|2022-05-07 11:14:50|13063.07|12943.07|13062.35|12942.35|13063.07|12943.07|13062.35|12942.35|10
1651922100000|2022-05-07 11:15:00|13062.26|12942.26|13060.82|12940.82|13062.26|12942.26|13060.82|12940.82|10
1651922110000|2022-05-07 11:15:10|13060.71|12940.71|13062.85|12942.85|13062.85|12942.85|13060.41|12940.41|10
1651922120000|2022-05-07 11:15:20|13063.41|12943.41|13066.29|12946.29|13066.29|12946.29|13063.41|12943.41|10
1651922130000|2022-05-07 11:15:30|13066.28|12946.28|13066.89|12946.89|13066.89|12946.89|13066.11|12946.11|10
1651922140000|2022-05-07 11:15:40|13066.49|12946.49|13067.18|12947.18|13067.18|12947.18|13066.49|12946.49|10
1651922150000|2022-05-07 11:15:50|13067.2|12947.2|13067.42|12947.42|13067.55|12947.55|13066.91|12946.91|9
1651922160000|2022-05-07 11:16:00|13067.77|12947.77|13068.12|12948.12|13068.17|12948.17|13067.75|12947.75|10
1651922170000|2022-05-07 11:16:10|13068.18|12948.18|13069.25|12949.25|13069.35|12949.35|13068.17|12948.17|10
1651922180000|2022-05-07 11:16:20|13069.24|12949.24|13070.62|12950.62|13070.62|12950.62|13069.24|12949.24|9
1651922190000|2022-05-07 11:16:30|13071.03|12951.03|13073.46|12953.46|13073.46|12953.46|13071.03|12951.03|10
1651922200000|2022-05-07 11:16:40|13074.33|12954.33|13075.69|12955.69|13075.69|12955.69|13074.31|12954.31|10
1651922210000|2022-05-07 11:16:50|13075.77|12955.77|13074.51|12954.51|13075.84|12955.84|13074.51|12954.51|10
1651922220000|2022-05-07 11:17:00|13074.08|12954.08|13073.71|12953.71|13074.08|12954.08|13073.6|12953.6|10
1651922230000|2022-05-07 11:17:10|13073.78|12953.78|13073.51|12953.51|13074.01|12954.01|13073.51|12953.51|9
1651922240000|2022-05-07 11:17:20|13073.44|12953.44|13074.96|12954.96|13074.97|12954.97|13073.44|12953.44|10
1651922250000|2022-05-07 11:17:30|13075.08|12955.08|13075.99|12955.99|13075.99|12955.99|13075.08|12955.08|10
1651922260000|2022-05-07 11:17:40|13076.04|12956.04|13079.37|12959.37|13079.37|12959.37|13076.04|12956.04|8
1651922270000|2022-05-07 11:17:50|13079.33|12959.33|13079.99|12959.99|13079.99|12959.99|13079.33|12959.33|10
1651922280000|2022-05-07 11:18:00|13080.48|12960.48|13081.41|12961.41|13081.41|12961.41|13080.48|12960.48|8
1651922290000|2022-05-07 11:18:10|13081.69|12961.69|13082.59|12962.59|13082.77|12962.77|13081.69|12961.69|10
1651922300000|2022-05-07 11:18:20|13082.69|12962.69|13083.1|12963.1|13083.1|12963.1|13082.39|12962.39|10
1651922310000|2022-05-07 11:18:30|13083.48|12963.48|13085.64|12965.64|13085.65|12965.65|13083.48|12963.48|10
1651922320000|2022-05-07 11:18:40|13085.62|12965.62|13086.14|12966.14|13086.14|12966.14|13085.62|12965.62|8
1651922330000|2022-05-07 11:18:50|13086.3|12966.3|13086.71|12966.71|13086.85|12966.85|13086.3|12966.3|10
1651922340000|2022-05-07 11:19:00|13086.36|12966.36|13086.02|12966.02|13086.4|12966.4|13086.02|12966.02|7
1651922350000|2022-05-07 11:19:10|13085.97|12965.97|13086.37|12966.37|13086.44|12966.44|13085.97|12965.97|9
1651922360000|2022-05-07 11:19:20|13086.38|12966.38|13088.62|12968.62|13088.64|12968.64|13086.38|12966.38|9
1651922370000|2022-05-07 11:19:30|13088.83|12968.83|13088.44|12968.44|13089.04|12969.04|13088.44|12968.44|8
1651922380000|2022-05-07 11:19:40|13088.29|12968.29|13087.86|12967.86|13088.31|12968.31|13087.78|12967.78|9
1651922390000|2022-05-07 11:19:50|13088.13|12968.13|13086.14|12966.14|13088.13|12968.13|13086.14|12966.14|10
1651922400000|2022-05-07 11:20:00|13086.42|12966.42|13085.53|12965.53|13086.5|12966.5|13085.53|12965.53|9
1651922410000|2022-05-07 11:20:10|13085.34|12965.34|13084.83|12964.83|13085.5|12965.5|13084.83|12964.83|10
1651922420000|2022-05-07 11:20:20|13084.75|12964.75|13083.2|12963.2|13084.83|12964.83|13083.2|12963.2|9
1651922430000|2022-05-07 11:20:30|13083.09|12963.09|13081.94|12961.94|13083.09|12963.09|13081.94|12961.94|10
1651922440000|2022-05-07 11:20:40|13082.03|12962.03|13081.22|12961.22|13082.21|12962.21|13081.19|12961.19|10
1651922450000|2022-05-07 11:20:50|13081.16|12961.16|13081.35|12961.35|13081.35|12961.35|13081.1|12961.1|10
1651922460000|2022-05-07 11:21:00|13081.3|12961.3|13082.1|12962.1|13082.1|12962.1|13081.3|12961.3|10
1651922470000|2022-05-07 11:21:10|13082.11|12962.11|13083.96|12963.96|13083.96|12963.96|13082.11|12962.11|10
1651922480000|2022-05-07 11:21:20|13083.92|12963.92|13083.63|12963.63|13083.92|12963.92|13083.63|12963.63|8
1651922490000|2022-05-07 11:21:30|13083.68|12963.68|13084.4|12964.4|13084.4|12964.4|13083.68|12963.68|9
1651922500000|2022-05-07 11:21:40|13084.37|12964.37|13084.46|12964.46|13085.05|12965.05|13084.37|12964.37|10
1651922510000|2022-05-07 11:21:50|13084.53|12964.53|13085.02|12965.02|13085.37|12965.37|13084.53|12964.53|9
1651922520000|2022-05-07 11:22:00|13085.15|12965.15|13084.69|12964.69|13085.41|12965.41|13084.69|12964.69|8
1651922530000|2022-05-07 11:22:10|13084.68|12964.68|13084.79|12964.79|13084.95|12964.95|13084.68|12964.68|7
1651922540000|2022-05-07 11:22:20|13084.57|12964.57|13083.86|12963.86|13084.57|12964.57|13083.86|12963.86|8
1651922550000|2022-05-07 11:22:30|13083.83|12963.83|13084.15|12964.15|13084.15|12964.15|13083.79|12963.79|8
1651922560000|2022-05-07 11:22:40|13084.2|12964.2|13083.72|12963.72|13084.2|12964.2|13083.72|12963.72|8
1651922570000|2022-05-07 11:22:50|13083.82|12963.82|13083.29|12963.29|13083.82|12963.82|13082.91|12962.91|8
1651922580000|2022-05-07 11:23:00|13083.41|12963.41|13082.6|12962.6|13083.62|12963.62|13082.6|12962.6|10
1651922590000|2022-05-07 11:23:10|13082.51|12962.51|13079.51|12959.51|13082.51|12962.51|13079.51|12959.51|10
1651922600000|2022-05-07 11:23:20|13078.8|12958.8|13078.3|12958.3|13078.93|12958.93|13078.26|12958.26|8
1651922610000|2022-05-07 11:23:30|13078.45|12958.45|13078.65|12958.65|13078.65|12958.65|13078.39|12958.39|9
1651922620000|2022-05-07 11:23:40|13078.6|12958.6|13078.41|12958.41|13078.6|12958.6|13078.25|12958.25|10
1651922630000|2022-05-07 11:23:50|13077.83|12957.83|13077.46|12957.46|13077.83|12957.83|13077.46|12957.46|8
1651922640000|2022-05-07 11:24:00|13077.5|12957.5|13077.23|12957.23|13077.81|12957.81|13077.23|12957.23|9
1651922650000|2022-05-07 11:24:10|13077.28|12957.28|13073.84|12953.84|13077.28|12957.28|13073.84|12953.84|10
1651922660000|2022-05-07 11:24:20|13073.64|12953.64|13072.01|12952.01|13073.73|12953.73|13072.01|12952.01|8
1651922670000|2022-05-07 11:24:30|13071.8|12951.8|13071.99|12951.99|13072.1|12952.1|13071.68|12951.68|9
1651922680000|2022-05-07 11:24:40|13072.03|12952.03|13071.52|12951.52|13072.23|12952.23|13071.52|12951.52|10
1651922690000|2022-05-07 11:24:50|13071.69|12951.69|13069.95|12949.95|13071.95|12951.95|13069.95|12949.95|10
1651922700000|2022-05-07 11:25:00|13070.04|12950.04|13070.61|12950.61|13070.65|12950.65|13070.04|12950.04|8
1651922710000|2022-05-07 11:25:10|13070.48|12950.48|13070.26|12950.26|13070.48|12950.48|13070.04|12950.04|8
1651922720000|2022-05-07 11:25:20|13070.06|12950.06|13071.14|12951.14|13071.17|12951.17|13070.06|12950.06|10
1651922730000|2022-05-07 11:25:30|13071.22|12951.22|13071.47|12951.47|13071.54|12951.54|13071.22|12951.22|8
1651922740000|2022-05-07 11:25:40|13071.41|12951.41|13071.62|12951.62|13071.74|12951.74|13071.35|12951.35|8
1651922750000|2022-05-07 11:25:50|13071.64|12951.64|13071.38|12951.38|13071.64|12951.64|13071.23|12951.23|10
1651922760000|2022-05-07 11:26:00|13071.36|12951.36|13071.31|12951.31|13071.91|12951.91|13071.31|12951.31|9
1651922770000|2022-05-07 11:26:10|13071.45|12951.45|13071.07|12951.07|13071.45|12951.45|13070.93|12950.93|8
1651922780000|2022-05-07 11:26:20|13072.01|12952.01|13072.65|12952.65|13072.65|12952.65|13072.01|12952.01|7
1651922790000|2022-05-07 11:26:30|13072.72|12952.72|13071.75|12951.75|13072.72|12952.72|13071.75|12951.75|7
1651922800000|2022-05-07 11:26:40|13071.83|12951.83|13072.07|12952.07|13072.1|12952.1|13071.83|12951.83|6
1651922810000|2022-05-07 11:26:50|13072.12|12952.12|13074.27|12954.27|13074.27|12954.27|13072.12|12952.12|9
1651922820000|2022-05-07 11:27:00|13074.55|12954.55|13074.84|12954.84|13075.1|12955.1|13074.33|12954.33|9
1651922830000|2022-05-07 11:27:10|13074.73|12954.73|13074.07|12954.07|13074.73|12954.73|13074.07|12954.07|6
1651922840000|2022-05-07 11:27:20|13073.98|12953.98|13073.13|12953.13|13074.01|12954.01|13073.06|12953.06|9
1651922850000|2022-05-07 11:27:30|13073.22|12953.22|13071.47|12951.47|13073.22|12953.22|13071.47|12951.47|9
1651922860000|2022-05-07 11:27:40|13070.02|12950.02|13069.94|12949.94|13070.03|12950.03|13069.64|12949.64|10
1651922870000|2022-05-07 11:27:50|13069.85|12949.85|13069.86|12949.86|13070.01|12950.01|13069.77|12949.77|9
1651922880000|2022-05-07 11:28:00|13069.78|12949.78|13068.44|12948.44|13069.78|12949.78|13068.43|12948.43|10
1651922890000|2022-05-07 11:28:10|13068.48|12948.48|13068.9|12948.9|13069.23|12949.23|13068.48|12948.48|10
1651922900000|2022-05-07 11:28:20|13068.93|12948.93|13069.32|12949.32|13069.34|12949.34|13068.9|12948.9|7
1651922910000|2022-05-07 11:28:30|13069.41|12949.41|13070.56|12950.56|13070.56|12950.56|13069.33|12949.33|10
1651922920000|2022-05-07 11:28:40|13070.6|12950.6|13069.64|12949.64|13070.6|12950.6|13069.54|12949.54|10
1651922930000|2022-05-07 11:28:50|13069.81|12949.81|13069.69|12949.69|13069.81|12949.81|13069.6|12949.6|10
1651922940000|2022-05-07 11:29:00|13069.96|12949.96|13069.56|12949.56|13069.96|12949.96|13069.55|12949.55|10
1651922950000|2022-05-07 11:29:10|13069.34|12949.34|13067.46|12947.46|13069.44|12949.44|13067.46|12947.46|10
1651922960000|2022-05-07 11:29:20|13067.57|12947.57|13067.74|12947.74|13067.76|12947.76|13067.53|12947.53|9
1651922970000|2022-05-07 11:29:30|13067.8|12947.8|13067.51|12947.51|13067.85|12947.85|13067.51|12947.51|9
1651922980000|2022-05-07 11:29:40|13067.54|12947.54|13067|12947|13067.54|12947.54|13067|12947|10
1651922990000|2022-05-07 11:29:50|13067.01|12947.01|13066.59|12946.59|13067.09|12947.09|13066.59|12946.59|10
1651923000000|2022-05-07 11:30:00|13066.76|12946.76|13065.98|12945.98|13067.14|12947.14|13065.98|12945.98|9
1651923010000|2022-05-07 11:30:10|13065.87|12945.87|13064.55|12944.55|13065.87|12945.87|13064.55|12944.55|8
1651923020000|2022-05-07 11:30:20|13064.43|12944.43|13063.59|12943.59|13064.43|12944.43|13063.59|12943.59|7
1651923030000|2022-05-07 11:30:30|13063.05|12943.05|13062.6|12942.6|13063.05|12943.05|13062.42|12942.42|10
1651923040000|2022-05-07 11:30:40|13062.97|12942.97|13065.56|12945.56|13065.56|12945.56|13062.97|12942.97|9
1651923050000|2022-05-07 11:30:50|13065.5|12945.5|13066.54|12946.54|13066.54|12946.54|13065.5|12945.5|9
1651923060000|2022-05-07 11:31:00|13066.13|12946.13|13065.37|12945.37|13066.13|12946.13|13065.37|12945.37|9
1651923070000|2022-05-07 11:31:10|13065.36|12945.36|13065.84|12945.84|13065.84|12945.84|13065.36|12945.36|10
1651923080000|2022-05-07 11:31:20|13066.12|12946.12|13067.34|12947.34|13067.34|12947.34|13066.12|12946.12|9
1651923090000|2022-05-07 11:31:30|13067.11|12947.11|13067.26|12947.26|13067.28|12947.28|13066.9|12946.9|10
1651923100000|2022-05-07 11:31:40|13067.13|12947.13|13067.3|12947.3|13067.52|12947.52|13067.13|12947.13|10
1651923110000|2022-05-07 11:31:50|13067.21|12947.21|13066.86|12946.86|13067.21|12947.21|13066.62|12946.62|8
1651923120000|2022-05-07 11:32:00|13066.85|12946.85|13066.68|12946.68|13066.85|12946.85|13066.51|12946.51|9
1651923130000|2022-05-07 11:32:10|13066.74|12946.74|13065.69|12945.69|13066.77|12946.77|13065.69|12945.69|9
1651923140000|2022-05-07 11:32:20|13065.64|12945.64|13064.02|12944.02|13065.64|12945.64|13064.02|12944.02|10
1651923150000|2022-05-07 11:32:30|13064.07|12944.07|13063.19|12943.19|13064.17|12944.17|13063.13|12943.13|10
1651923160000|2022-05-07 11:32:40|13062.93|12942.93|13064.09|12944.09|13064.09|12944.09|13062.93|12942.93|9
1651923170000|2022-05-07 11:32:50|13064.53|12944.53|13062.45|12942.45|13064.56|12944.56|13062.45|12942.45|9
1651923180000|2022-05-07 11:33:00|13061.99|12941.99|13054.79|12934.79|13061.99|12941.99|13054.79|12934.79|10
1651923190000|2022-05-07 11:33:10|13054.5|12934.5|13051.19|12931.19|13055.38|12935.38|13051.19|12931.19|10
1651923200000|2022-05-07 11:33:20|13050.69|12930.69|13047.58|12927.58|13050.69|12930.69|13047.58|12927.58|10
1651923210000|2022-05-07 11:33:30|13047.55|12927.55|13046.39|12926.39|13047.66|12927.66|13046.39|12926.39|9
1651923220000|2022-05-07 11:33:40|13046.38|12926.38|13047.34|12927.34|13047.34|12927.34|13045.52|12925.52|9
1651923230000|2022-05-07 11:33:50|13047.05|12927.05|13046.78|12926.78|13047.28|12927.28|13046.73|12926.73|10
1651923240000|2022-05-07 11:34:00|13046.37|12926.37|13045.14|12925.14|13046.37|12926.37|13045.14|12925.14|9
1651923250000|2022-05-07 11:34:10|13045.39|12925.39|13046.11|12926.11|13046.11|12926.11|13045.3|12925.3|10
1651923260000|2022-05-07 11:34:20|13046.1|12926.1|13048.21|12928.21|13048.21|12928.21|13046.1|12926.1|8
1651923270000|2022-05-07 11:34:30|13048.26|12928.26|13048.34|12928.34|13048.86|12928.86|13048.1|12928.1|10
1651923280000|2022-05-07 11:34:40|13048.41|12928.41|13047.23|12927.23|13048.41|12928.41|13047.16|12927.16|9
1651923290000|2022-05-07 11:34:50|13047.28|12927.28|13046.98|12926.98|13047.28|12927.28|13046.97|12926.97|9
1651923300000|2022-05-07 11:35:00|13047.18|12927.18|13046.14|12926.14|13047.18|12927.18|13046.14|12926.14|10
1651923310000|2022-05-07 11:35:10|13046.32|12926.32|13045.8|12925.8|13046.33|12926.33|13045.8|12925.8|10
1651923320000|2022-05-07 11:35:20|13045.67|12925.67|13045.37|12925.37|13045.73|12925.73|13045.37|12925.37|7
1651923330000|2022-05-07 11:35:30|13045.33|12925.33|13044.62|12924.62|13045.33|12925.33|13044.5|12924.5|8
1651923340000|2022-05-07 11:35:40|13044.52|12924.52|13043.84|12923.84|13044.54|12924.54|13043.74|12923.74|7
1651923350000|2022-05-07 11:35:50|13043.88|12923.88|13043.93|12923.93|13043.94|12923.94|13043.81|12923.81|7
1651923360000|2022-05-07 11:36:00|13043.83|12923.83|13042.38|12922.38|13043.83|12923.83|13042.38|12922.38|9
1651923370000|2022-05-07 11:36:10|13042.19|12922.19|13039.76|12919.76|13042.25|12922.25|13039.76|12919.76|6
1651923380000|2022-05-07 11:36:20|13039.71|12919.71|13039.41|12919.41|13039.85|12919.85|13039.41|12919.41|9
1651923390000|2022-05-07 11:36:30|13039.44|12919.44|13040.23|12920.23|13040.29|12920.29|13039.24|12919.24|10
1651923400000|2022-05-07 11:36:40|13040.08|12920.08|13041.32|12921.32|13041.32|12921.32|13040.08|12920.08|9
1651923410000|2022-05-07 11:36:50|13041.34|12921.34|13041.09|12921.09|13041.49|12921.49|13040.97|12920.97|10
1651923420000|2022-05-07 11:37:00|13041.06|12921.06|13040.9|12920.9|13041.21|12921.21|13040.88|12920.88|8
1651923430000|2022-05-07 11:37:10|13040.86|12920.86|13039.41|12919.41|13040.86|12920.86|13039.36|12919.36|7
1651923440000|2022-05-07 11:37:20|13039.32|12919.32|13038.36|12918.36|13039.37|12919.37|13038.36|12918.36|10
1651923450000|2022-05-07 11:37:30|13038.14|12918.14|13037.69|12917.69|13038.23|12918.23|13037.31|12917.31|9
1651923460000|2022-05-07 11:37:40|13037.56|12917.56|13037.87|12917.87|13037.87|12917.87|13037.47|12917.47|7
1651923470000|2022-05-07 11:37:50|13037.88|12917.88|13036.71|12916.71|13037.88|12917.88|13036.71|12916.71|10
1651923480000|2022-05-07 11:38:00|13036.63|12916.63|13036.25|12916.25|13036.63|12916.63|13036.25|12916.25|8
1651923490000|2022-05-07 11:38:10|13035.81|12915.81|13036.53|12916.53|13036.53|12916.53|13035.81|12915.81|6
1651923500000|2022-05-07 11:38:20|13036.59|12916.59|13036.96|12916.96|13037.1|12917.1|13036.59|12916.59|9
1651923510000|2022-05-07 11:38:30|13037.05|12917.05|13036.64|12916.64|13037.08|12917.08|13036.64|12916.64|9
1651923520000|2022-05-07 11:38:40|13036.33|12916.33|13034.27|12914.27|13036.33|12916.33|13034.24|12914.24|8
1651923530000|2022-05-07 11:38:50|13034.25|12914.25|13033.94|12913.94|13034.25|12914.25|13033.85|12913.85|9
1651923540000|2022-05-07 11:39:00|13033.95|12913.95|13034.23|12914.23|13034.23|12914.23|13033.79|12913.79|10
1651923550000|2022-05-07 11:39:10|13034.26|12914.26|13035.26|12915.26|13035.26|12915.26|13034.22|12914.22|8
1651923560000|2022-05-07 11:39:20|13035.11|12915.11|13035.17|12915.17|13035.37|12915.37|13035.11|12915.11|7
1651923570000|2022-05-07 11:39:30|13035.11|12915.11|13034.69|12914.69|13035.17|12915.17|13034.69|12914.69|8
1651923580000|2022-05-07 11:39:40|13034.73|12914.73|13034.31|12914.31|13035.16|12915.16|13034.31|12914.31|10
1651923590000|2022-05-07 11:39:50|13034.3|12914.3|13032.31|12912.31|13034.3|12914.3|13032.28|12912.28|7
1651923600000|2022-05-07 11:40:00|13032.44|12912.44|13030.59|12910.59|13032.44|12912.44|13030.59|12910.59|10
1651923610000|2022-05-07 11:40:10|13030.47|12910.47|13027.95|12907.95|13030.47|12910.47|13027.95|12907.95|10
1651923620000|2022-05-07 11:40:20|13027.97|12907.97|13026.16|12906.16|13027.97|12907.97|13026.07|12906.07|10
1651923630000|2022-05-07 11:40:30|13025.28|12905.28|13022.97|12902.97|13025.28|12905.28|13022.38|12902.38|10
1651923640000|2022-05-07 11:40:40|13022.77|12902.77|13021.9|12901.9|13022.86|12902.86|13021.85|12901.85|8
1651923650000|2022-05-07 11:40:50|13022|12902|13021.48|12901.48|13022|12902|13021.44|12901.44|9
1651923660000|2022-05-07 11:41:00|13021.82|12901.82|13022.41|12902.41|13022.41|12902.41|13021.76|12901.76|8
1651923670000|2022-05-07 11:41:10|13022.59|12902.59|13022.99|12902.99|13022.99|12902.99|13022.49|12902.49|10
1651923680000|2022-05-07 11:41:20|13023.09|12903.09|13025.96|12905.96|13025.96|12905.96|13023.09|12903.09|10
1651923690000|2022-05-07 11:41:30|13026.24|12906.24|13028.53|12908.53|13028.53|12908.53|13026.24|12906.24|8
1651923700000|2022-05-07 11:41:40|13028.45|12908.45|13030.6|12910.6|13030.7|12910.7|13028.45|12908.45|9
1651923710000|2022-05-07 11:41:50|13030.93|12910.93|13030.73|12910.73|13031.03|12911.03|13030.42|12910.42|10
1651923720000|2022-05-07 11:42:00|13030.67|12910.67|13039.17|12919.17|13039.17|12919.17|13030.67|12910.67|9
1651923730000|2022-05-07 11:42:10|13040.47|12920.47|13041.72|12921.72|13041.84|12921.84|13040.47|12920.47|10
1651923740000|2022-05-07 11:42:20|13041.93|12921.93|13044.27|12924.27|13044.27|12924.27|13041.93|12921.93|10
1651923750000|2022-05-07 11:42:30|13044.39|12924.39|13045.11|12925.11|13045.11|12925.11|13044.39|12924.39|10
1651923760000|2022-05-07 11:42:40|13045.41|12925.41|13045.17|12925.17|13046.09|12926.09|13045.17|12925.17|10
1651923770000|2022-05-07 11:42:50|13044.83|12924.83|13044.11|12924.11|13044.83|12924.83|13044|12924|10
1651923780000|2022-05-07 11:43:00|13043.8|12923.8|13044.07|12924.07|13044.11|12924.11|13043.43|12923.43|9
1651923790000|2022-05-07 11:43:10|13044.2|12924.2|13043.39|12923.39|13044.2|12924.2|13043.39|12923.39|10
1651923800000|2022-05-07 11:43:20|13043.44|12923.44|13042.44|12922.44|13043.44|12923.44|13042.35|12922.35|10
1651923810000|2022-05-07 11:43:30|13042.3|12922.3|13042.4|12922.4|13042.4|12922.4|13042.02|12922.02|10
1651923820000|2022-05-07 11:43:40|13042.62|12922.62|13042.28|12922.28|13042.62|12922.62|13042.21|12922.21|9
1651923830000|2022-05-07 11:43:50|13042.12|12922.12|13042.06|12922.06|13042.24|12922.24|13041.96|12921.96|9
1651923840000|2022-05-07 11:44:00|13041.97|12921.97|13041.15|12921.15|13042.01|12922.01|13041.15|12921.15|10
1651923850000|2022-05-07 11:44:10|13041.06|12921.06|13039.9|12919.9|13041.06|12921.06|13039.9|12919.9|9
1651923860000|2022-05-07 11:44:20|13039.83|12919.83|13040.11|12920.11|13040.27|12920.27|13039.8|12919.8|8
1651923870000|2022-05-07 11:44:30|13040|12920|13041.6|12921.6|13041.6|12921.6|13040|12920|10
1651923880000|2022-05-07 11:44:40|13041.82|12921.82|13043.84|12923.84|13043.84|12923.84|13041.82|12921.82|10
1651923890000|2022-05-07 11:44:50|13044.07|12924.07|13045.06|12925.06|13045.15|12925.15|13044.07|12924.07|9
1651923900000|2022-05-07 11:45:00|13045.19|12925.19|13044.88|12924.88|13045.47|12925.47|13044.88|12924.88|10
1651923910000|2022-05-07 11:45:10|13044.74|12924.74|13045.74|12925.74|13045.74|12925.74|13044.2|12924.2|9
1651923920000|2022-05-07 11:45:20|13045.87|12925.87|13045.93|12925.93|13045.98|12925.98|13045.4|12925.4|10
1651923930000|2022-05-07 11:45:30|13045.74|12925.74|13046.17|12926.17|13046.17|12926.17|13045.74|12925.74|10
1651923940000|2022-05-07 11:45:40|13046.46|12926.46|13046.2|12926.2|13046.97|12926.97|13046.2|12926.2|10
1651923950000|2022-05-07 11:45:50|13045.87|12925.87|13044.07|12924.07|13045.87|12925.87|13044.07|12924.07|10
1651923960000|2022-05-07 11:46:00|13044.06|12924.06|13043.43|12923.43|13044.1|12924.1|13043.43|12923.43|9
1651923970000|2022-05-07 11:46:10|13043.4|12923.4|13042.45|12922.45|13043.4|12923.4|13042.45|12922.45|10
1651923980000|2022-05-07 11:46:20|13042.32|12922.32|13042.33|12922.33|13042.33|12922.33|13041.42|12921.42|7
1651923990000|2022-05-07 11:46:30|13042.28|12922.28|13042.19|12922.19|13042.28|12922.28|13042.19|12922.19|5
1651924000000|2022-05-07 11:46:40|13041.82|12921.82|13042.85|12922.85|13042.85|12922.85|13041.78|12921.78|9
1651924010000|2022-05-07 11:46:50|13042.86|12922.86|13043.68|12923.68|13043.68|12923.68|13042.86|12922.86|8
1651924020000|2022-05-07 11:47:00|13043.81|12923.81|13044.8|12924.8|13044.8|12924.8|13043.71|12923.71|9
1651924030000|2022-05-07 11:47:10|13045.37|12925.37|13044.65|12924.65|13045.39|12925.39|13044.65|12924.65|8
1651924040000|2022-05-07 11:47:20|13044.49|12924.49|13044.56|12924.56|13044.87|12924.87|13044.47|12924.47|10
1651924050000|2022-05-07 11:47:30|13044.47|12924.47|13044.25|12924.25|13044.49|12924.49|13044.22|12924.22|9
1651924060000|2022-05-07 11:47:40|13044.24|12924.24|13044.35|12924.35|13044.5|12924.5|13044.23|12924.23|9
1651924070000|2022-05-07 11:47:50|13044.39|12924.39|13044.04|12924.04|13044.54|12924.54|13044.04|12924.04|10
1651924080000|2022-05-07 11:48:00|13044.07|12924.07|13043.31|12923.31|13044.07|12924.07|13043.31|12923.31|8
1651924090000|2022-05-07 11:48:10|13043.24|12923.24|13042.29|12922.29|13043.24|12923.24|13042.29|12922.29|10
1651924100000|2022-05-07 11:48:20|13042|12922|13040.99|12920.99|13042|12922|13040.99|12920.99|10
1651924110000|2022-05-07 11:48:30|13040.58|12920.58|13039.51|12919.51|13040.68|12920.68|13039.51|12919.51|8
1651924120000|2022-05-07 11:48:40|13039.43|12919.43|13039.03|12919.03|13039.43|12919.43|13038.98|12918.98|9
1651924130000|2022-05-07 11:48:50|13039.05|12919.05|13038.02|12918.02|13039.05|12919.05|13038|12918|6
1651924140000|2022-05-07 11:49:00|13037.44|12917.44|13036.53|12916.53|13037.46|12917.46|13036.49|12916.49|10
1651924150000|2022-05-07 11:49:10|13036.59|12916.59|13038.17|12918.17|13038.17|12918.17|13036.59|12916.59|9
1651924160000|2022-05-07 11:49:20|13038.14|12918.14|13039.09|12919.09|13039.15|12919.15|13038.14|12918.14|10
1651924170000|2022-05-07 11:49:30|13039.03|12919.03|13038.82|12918.82|13039.07|12919.07|13038.82|12918.82|8
1651924180000|2022-05-07 11:49:40|13038.87|12918.87|13038.85|12918.85|13038.87|12918.87|13038.69|12918.69|8
1651924190000|2022-05-07 11:49:50|13038.86|12918.86|13038.92|12918.92|13038.92|12918.92|13038.57|12918.57|10
1651924200000|2022-05-07 11:50:00|13038.87|12918.87|13038.33|12918.33|13038.87|12918.87|13038.33|12918.33|9
1651924210000|2022-05-07 11:50:10|13038.22|12918.22|13038.8|12918.8|13038.82|12918.82|13038.21|12918.21|7
1651924220000|2022-05-07 11:50:20|13038.76|12918.76|13038.56|12918.56|13038.76|12918.76|13038.55|12918.55|7
1651924230000|2022-05-07 11:50:30|13038.67|12918.67|13038.46|12918.46|13038.76|12918.76|13038.46|12918.46|8
1651924240000|2022-05-07 11:50:40|13038.55|12918.55|13039.72|12919.72|13039.72|12919.72|13038.06|12918.06|9
1651924250000|2022-05-07 11:50:50|13040.1|12920.1|13039.76|12919.76|13040.31|12920.31|13039.56|12919.56|9
1651924260000|2022-05-07 11:51:00|13039.71|12919.71|13040.11|12920.11|13040.21|12920.21|13039.71|12919.71|9
1651924270000|2022-05-07 11:51:10|13040.12|12920.12|13041.63|12921.63|13041.63|12921.63|13040.12|12920.12|9
1651924280000|2022-05-07 11:51:20|13041.83|12921.83|13041.21|12921.21|13041.94|12921.94|13041.06|12921.06|8
1651924290000|2022-05-07 11:51:30|13041.24|12921.24|13041.77|12921.77|13041.8|12921.8|13041.24|12921.24|9
1651924300000|2022-05-07 11:51:40|13041.7|12921.7|13042.62|12922.62|13042.62|12922.62|13041.69|12921.69|9
1651924310000|2022-05-07 11:51:50|13042.71|12922.71|13042.36|12922.36|13042.71|12922.71|13042.32|12922.32|7
1651924320000|2022-05-07 11:52:00|13042.37|12922.37|13042.29|12922.29|13042.38|12922.38|13042.25|12922.25|7
1651924330000|2022-05-07 11:52:10|13042.31|12922.31|13042.68|12922.68|13042.69|12922.69|13042.31|12922.31|8
1651924340000|2022-05-07 11:52:20|13042.81|12922.81|13042.72|12922.72|13042.83|12922.83|13042.61|12922.61|7
1651924350000|2022-05-07 11:52:30|13043.13|12923.13|13045.34|12925.34|13045.34|12925.34|13043.13|12923.13|8
1651924360000|2022-05-07 11:52:40|13045.29|12925.29|13045.62|12925.62|13045.71|12925.71|13045.14|12925.14|9
1651924370000|2022-05-07 11:52:50|13045.49|12925.49|13045|12925|13045.49|12925.49|13044.9|12924.9|9
1651924380000|2022-05-07 11:53:00|13045.05|12925.05|13045.53|12925.53|13045.66|12925.66|13045.05|12925.05|10
1651924390000|2022-05-07 11:53:10|13045.59|12925.59|13046.1|12926.1|13046.1|12926.1|13045.59|12925.59|8
1651924400000|2022-05-07 11:53:20|13046.12|12926.12|13046.48|12926.48|13046.72|12926.72|13046.12|12926.12|9
1651924410000|2022-05-07 11:53:30|13046.54|12926.54|13046.85|12926.85|13046.85|12926.85|13046.49|12926.49|10
1651924420000|2022-05-07 11:53:40|13046.7|12926.7|13046.84|12926.84|13046.84|12926.84|13046.5|12926.5|9
1651924430000|2022-05-07 11:53:50|13046.3|12926.3|13046.63|12926.63|13046.64|12926.64|13046.3|12926.3|9
1651924440000|2022-05-07 11:54:00|13046.71|12926.71|13046.44|12926.44|13046.71|12926.71|13046.41|12926.41|9
1651924450000|2022-05-07 11:54:10|13046.41|12926.41|13046.32|12926.32|13046.5|12926.5|13046.32|12926.32|9
1651924460000|2022-05-07 11:54:20|13046.3|12926.3|13046.33|12926.33|13046.37|12926.37|13046.29|12926.29|5
1651924470000|2022-05-07 11:54:30|13046.87|12926.87|13046.5|12926.5|13046.95|12926.95|13046.46|12926.46|9
1651924480000|2022-05-07 11:54:40|13046.45|12926.45|13046.65|12926.65|13046.65|12926.65|13046.34|12926.34|7
1651924490000|2022-05-07 11:54:50|13047.1|12927.1|13046.98|12926.98|13047.1|12927.1|13046.94|12926.94|8
1651924500000|2022-05-07 11:55:00|13047.3|12927.3|13047.96|12927.96|13047.96|12927.96|13047.3|12927.3|10
1651924510000|2022-05-07 11:55:10|13047.97|12927.97|13048.41|12928.41|13048.47|12928.47|13047.97|12927.97|9
1651924520000|2022-05-07 11:55:20|13048.6|12928.6|13047.47|12927.47|13048.63|12928.63|13047.47|12927.47|7
1651924530000|2022-05-07 11:55:30|13047.44|12927.44|13043.76|12923.76|13047.44|12927.44|13043.76|12923.76|10
1651924540000|2022-05-07 11:55:40|13043.57|12923.57|13041.79|12921.79|13043.57|12923.57|13041.73|12921.73|10
1651924550000|2022-05-07 11:55:50|13041.4|12921.4|13042.24|12922.24|13042.24|12922.24|13041.31|12921.31|9
1651924560000|2022-05-07 11:56:00|13042.64|12922.64|13043.99|12923.99|13044.03|12924.03|13042.64|12922.64|10
1651924570000|2022-05-07 11:56:10|13043.87|12923.87|13043.56|12923.56|13044.07|12924.07|13043.56|12923.56|8
1651924580000|2022-05-07 11:56:20|13043.55|12923.55|13042.74|12922.74|13043.55|12923.55|13042.74|12922.74|9
1651924590000|2022-05-07 11:56:30|13042.66|12922.66|13041.28|12921.28|13042.66|12922.66|13041.28|12921.28|10
1651924600000|2022-05-07 11:56:40|13041.3|12921.3|13041.11|12921.11|13041.33|12921.33|13041.11|12921.11|9
1651924610000|2022-05-07 11:56:50|13041.12|12921.12|13039.14|12919.14|13041.13|12921.13|13039.14|12919.14|7
1651924620000|2022-05-07 11:57:00|13039.28|12919.28|13039.73|12919.73|13039.73|12919.73|13039.2|12919.2|10
1651924630000|2022-05-07 11:57:10|13039.47|12919.47|13036.74|12916.74|13039.47|12919.47|13036.74|12916.74|10
1651924640000|2022-05-07 11:57:20|13036.67|12916.67|13036.44|12916.44|13036.68|12916.68|13036.27|12916.27|10
1651924650000|2022-05-07 11:57:30|13036.62|12916.62|13035.69|12915.69|13036.62|12916.62|13035.59|12915.59|10
1651924660000|2022-05-07 11:57:40|13035.66|12915.66|13037.24|12917.24|13037.24|12917.24|13035.66|12915.66|10
1651924670000|2022-05-07 11:57:50|13037.41|12917.41|13038.07|12918.07|13038.11|12918.11|13037.41|12917.41|10
1651924680000|2022-05-07 11:58:00|13038.46|12918.46|13038.95|12918.95|13039.22|12919.22|13038.38|12918.38|8
1651924690000|2022-05-07 11:58:10|13038.99|12918.99|13038.99|12918.99|13039.3|12919.3|13038.99|12918.99|8
1651924700000|2022-05-07 11:58:20|13038.94|12918.94|13038.22|12918.22|13038.94|12918.94|13038.17|12918.17|10
1651924710000|2022-05-07 11:58:30|13038.21|12918.21|13036.65|12916.65|13038.76|12918.76|13036.65|12916.65|9
1651924720000|2022-05-07 11:58:40|13036.53|12916.53|13034.78|12914.78|13036.53|12916.53|13034.78|12914.78|9
1651924730000|2022-05-07 11:58:50|13034.75|12914.75|13034.92|12914.92|13035.26|12915.26|13034.57|12914.57|10
1651924740000|2022-05-07 11:59:00|13034.9|12914.9|13034.61|12914.61|13034.9|12914.9|13034.24|12914.24|9
1651924750000|2022-05-07 11:59:10|13034.46|12914.46|13036.79|12916.79|13036.79|12916.79|13034.41|12914.41|10
1651924760000|2022-05-07 11:59:20|13037.52|12917.52|13038.89|12918.89|13038.95|12918.95|13037.52|12917.52|10
1651924770000|2022-05-07 11:59:30|13039.09|12919.09|13039.65|12919.65|13039.67|12919.67|13039.09|12919.09|9
1651924780000|2022-05-07 11:59:40|13039.61|12919.61|13040.31|12920.31|13040.31|12920.31|13039.61|12919.61|9
1651924790000|2022-05-07 11:59:50|13040.4|12920.4|13042.45|12922.45|13042.45|12922.45|13040.4|12920.4|9
1651924800000|2022-05-07 12:00:00|13042.52|12922.52|13043.76|12923.76|13043.94|12923.94|13042.49|12922.49|10
1651924810000|2022-05-07 12:00:10|13043.38|12923.38|13043.1|12923.1|13043.51|12923.51|13043.1|12923.1|10
1651924820000|2022-05-07 12:00:20|13043.13|12923.13|13044.44|12924.44|13044.49|12924.49|13043.13|12923.13|10
1651924830000|2022-05-07 12:00:30|13044.38|12924.38|13043.03|12923.03|13044.84|12924.84|13043.03|12923.03|10
1651924840000|2022-05-07 12:00:40|13042.5|12922.5|13040.95|12920.95|13042.5|12922.5|13040.95|12920.95|10
1651924850000|2022-05-07 12:00:50|13040.71|12920.71|13038.89|12918.89|13040.71|12920.71|13038.89|12918.89|9
1651924860000|2022-05-07 12:01:00|13038.9|12918.9|13038.76|12918.76|13038.9|12918.9|13038.45|12918.45|8
1651924870000|2022-05-07 12:01:10|13038.75|12918.75|13038.77|12918.77|13038.99|12918.99|13038.43|12918.43|10
1651924880000|2022-05-07 12:01:20|13039.01|12919.01|13038.84|12918.84|13039.17|12919.17|13038.68|12918.68|10
1651924890000|2022-05-07 12:01:30|13038.82|12918.82|13038.75|12918.75|13038.88|12918.88|13038.66|12918.66|8
1651924900000|2022-05-07 12:01:40|13038.69|12918.69|13038.67|12918.67|13038.69|12918.69|13038.54|12918.54|9
1651924910000|2022-05-07 12:01:50|13038.59|12918.59|13038.17|12918.17|13038.59|12918.59|13038.17|12918.17|10
1651924920000|2022-05-07 12:02:00|13038.12|12918.12|13039.67|12919.67|13040.12|12920.12|13038.12|12918.12|10
1651924930000|2022-05-07 12:02:10|13040.18|12920.18|13040.47|12920.47|13040.47|12920.47|13040.15|12920.15|10
1651924940000|2022-05-07 12:02:20|13040.48|12920.48|13041.08|12921.08|13041.14|12921.14|13040.48|12920.48|8
1651924950000|2022-05-07 12:02:30|13041.23|12921.23|13041.36|12921.36|13041.4|12921.4|13041.23|12921.23|9
1651924960000|2022-05-07 12:02:40|13041.39|12921.39|13040.25|12920.25|13041.39|12921.39|13040.2|12920.2|10
1651924970000|2022-05-07 12:02:50|13039.63|12919.63|13037.8|12917.8|13039.63|12919.63|13037.8|12917.8|9
1651924980000|2022-05-07 12:03:00|13037.7|12917.7|13037.84|12917.84|13037.84|12917.84|13036.93|12916.93|8
1651924990000|2022-05-07 12:03:10|13037.8|12917.8|13038.12|12918.12|13038.22|12918.22|13037.8|12917.8|6
1651925000000|2022-05-07 12:03:20|13038.05|12918.05|13039.02|12919.02|13039.03|12919.03|13038.05|12918.05|10
1651925010000|2022-05-07 12:03:30|13039.07|12919.07|13039.15|12919.15|13039.4|12919.4|13039.07|12919.07|7
1651925020000|2022-05-07 12:03:40|13039.25|12919.25|13038.59|12918.59|13039.25|12919.25|13038.59|12918.59|8
1651925030000|2022-05-07 12:03:50|13038.49|12918.49|13038.45|12918.45|13038.49|12918.49|13038.21|12918.21|7
1651925040000|2022-05-07 12:04:00|13038.42|12918.42|13038.33|12918.33|13038.44|12918.44|13038.06|12918.06|10
1651925050000|2022-05-07 12:04:10|13038.36|12918.36|13039.07|12919.07|13039.07|12919.07|13038.25|12918.25|10
1651925060000|2022-05-07 12:04:20|13039.1|12919.1|13038.49|12918.49|13039.1|12919.1|13038.49|12918.49|9
1651925070000|2022-05-07 12:04:30|13038.56|12918.56|13036.13|12916.13|13038.56|12918.56|13036.13|12916.13|9
1651925080000|2022-05-07 12:04:40|13035.96|12915.96|13034.2|12914.2|13035.96|12915.96|13034.2|12914.2|10
1651925090000|2022-05-07 12:04:50|13033.8|12913.8|13031.21|12911.21|13033.8|12913.8|13031.21|12911.21|8
1651925100000|2022-05-07 12:05:00|13030.81|12910.81|13030.29|12910.29|13030.81|12910.81|13030.29|12910.29|9
1651925110000|2022-05-07 12:05:10|13030.33|12910.33|13023.89|12903.89|13030.33|12910.33|13023.89|12903.89|9
1651925120000|2022-05-07 12:05:20|13023.56|12903.56|13022.87|12902.87|13023.61|12903.61|13022.82|12902.82|10
1651925130000|2022-05-07 12:05:30|13023.08|12903.08|13023.04|12903.04|13023.08|12903.08|13022.21|12902.21|10
1651925140000|2022-05-07 12:05:40|13023.24|12903.24|13024.1|12904.1|13024.24|12904.24|13023.24|12903.24|9
1651925150000|2022-05-07 12:05:50|13024.25|12904.25|13025.28|12905.28|13025.28|12905.28|13024.25|12904.25|10
1651925160000|2022-05-07 12:06:00|13025.29|12905.29|13026.17|12906.17|13026.31|12906.31|13025.25|12905.25|10
1651925170000|2022-05-07 12:06:10|13026.11|12906.11|13026.39|12906.39|13026.52|12906.52|13026.1|12906.1|9
1651925180000|2022-05-07 12:06:20|13026.36|12906.36|13026.68|12906.68|13026.68|12906.68|13026.36|12906.36|10
1651925190000|2022-05-07 12:06:30|13026.83|12906.83|13027.23|12907.23|13027.23|12907.23|13026.82|12906.82|10
1651925200000|2022-05-07 12:06:40|13027.15|12907.15|13027.55|12907.55|13027.65|12907.65|13026.94|12906.94|10
1651925210000|2022-05-07 12:06:50|13027.54|12907.54|13027.77|12907.77|13027.77|12907.77|13027.27|12907.27|9
1651925220000|2022-05-07 12:07:00|13027.65|12907.65|13027.57|12907.57|13027.65|12907.65|13027.32|12907.32|7
1651925230000|2022-05-07 12:07:10|13027.51|12907.51|13027.77|12907.77|13027.77|12907.77|13027.43|12907.43|9
1651925240000|2022-05-07 12:07:20|13027.76|12907.76|13027.24|12907.24|13027.99|12907.99|13027.24|12907.24|10
1651925250000|2022-05-07 12:07:30|13027.28|12907.28|13027.39|12907.39|13027.39|12907.39|13027.12|12907.12|10
1651925260000|2022-05-07 12:07:40|13027.34|12907.34|13026.47|12906.47|13027.37|12907.37|13026.31|12906.31|10
1651925270000|2022-05-07 12:07:50|13026.5|12906.5|13026.78|12906.78|13026.78|12906.78|13026.47|12906.47|9
1651925280000|2022-05-07 12:08:00|13026.72|12906.72|13025.82|12905.82|13026.88|12906.88|13025.82|12905.82|9
1651925290000|2022-05-07 12:08:10|13025.54|12905.54|13025.64|12905.64|13025.81|12905.81|13025.54|12905.54|7
1651925300000|2022-05-07 12:08:20|13025.77|12905.77|13027.06|12907.06|13027.08|12907.08|13025.58|12905.58|10
1651925310000|2022-05-07 12:08:30|13026.47|12906.47|13025.61|12905.61|13026.47|12906.47|13025.61|12905.61|10
1651925320000|2022-05-07 12:08:40|13025.52|12905.52|13025.97|12905.97|13025.97|12905.97|13025.52|12905.52|10
1651925330000|2022-05-07 12:08:50|13025.96|12905.96|13028.81|12908.81|13028.81|12908.81|13025.96|12905.96|10
1651925340000|2022-05-07 12:09:00|13028.96|12908.96|13029.2|12909.2|13029.32|12909.32|13028.96|12908.96|9
1651925350000|2022-05-07 12:09:10|13029.56|12909.56|13029.65|12909.65|13029.74|12909.74|13029.48|12909.48|8
1651925360000|2022-05-07 12:09:20|13029.6|12909.6|13029.33|12909.33|13029.62|12909.62|13029.33|12909.33|10
1651925370000|2022-05-07 12:09:30|13029.32|12909.32|13030.27|12910.27|13030.33|12910.33|13029.32|12909.32|10
1651925380000|2022-05-07 12:09:40|13030.48|12910.48|13030.43|12910.43|13030.51|12910.51|13029.97|12909.97|10
1651925390000|2022-05-07 12:09:50|13030.31|12910.31|13031.63|12911.63|13031.63|12911.63|13030.31|12910.31|10
1651925400000|2022-05-07 12:10:00|13031.66|12911.66|13034.45|12914.45|13034.45|12914.45|13031.66|12911.66|10
1651925410000|2022-05-07 12:10:10|13034.73|12914.73|13036.61|12916.61|13036.61|12916.61|13034.73|12914.73|10
1651925420000|2022-05-07 12:10:20|13036.52|12916.52|13036.69|12916.69|13036.69|12916.69|13036.31|12916.31|9
1651925430000|2022-05-07 12:10:30|13036.67|12916.67|13037.67|12917.67|13037.67|12917.67|13036.67|12916.67|9
1651925440000|2022-05-07 12:10:40|13037.74|12917.74|13037.36|12917.36|13037.74|12917.74|13036.98|12916.98|10
1651925450000|2022-05-07 12:10:50|13037.14|12917.14|13036.68|12916.68|13037.14|12917.14|13036.68|12916.68|9
1651925460000|2022-05-07 12:11:00|13036.63|12916.63|13035.68|12915.68|13036.67|12916.67|13035.68|12915.68|7
1651925470000|2022-05-07 12:11:10|13035.53|12915.53|13034.5|12914.5|13035.53|12915.53|13034.5|12914.5|9
1651925480000|2022-05-07 12:11:20|13034.28|12914.28|13033.76|12913.76|13034.28|12914.28|13033.76|12913.76|8
1651925490000|2022-05-07 12:11:30|13033.79|12913.79|13033.59|12913.59|13033.79|12913.79|13033.45|12913.45|8
1651925500000|2022-05-07 12:11:40|13033.77|12913.77|13033.4|12913.4|13033.77|12913.77|13033.36|12913.36|9
1651925510000|2022-05-07 12:11:50|13033.31|12913.31|13033.4|12913.4|13033.4|12913.4|13032.89|12912.89|10
1651925520000|2022-05-07 12:12:00|13033.38|12913.38|13038.82|12918.82|13038.82|12918.82|13033.38|12913.38|10
1651925530000|2022-05-07 12:12:10|13038.85|12918.85|13039.91|12919.91|13040.14|12920.14|13038.85|12918.85|10
1651925540000|2022-05-07 12:12:20|13040.12|12920.12|13039.98|12919.98|13040.28|12920.28|13039.86|12919.86|10
1651925550000|2022-05-07 12:12:30|13040.2|12920.2|13041.01|12921.01|13041.08|12921.08|13040.17|12920.17|10
1651925560000|2022-05-07 12:12:40|13041.45|12921.45|13041.74|12921.74|13041.99|12921.99|13041.45|12921.45|10
1651925570000|2022-05-07 12:12:50|13041.64|12921.64|13041.61|12921.61|13041.65|12921.65|13041.52|12921.52|10
1651925580000|2022-05-07 12:13:00|13041.62|12921.62|13042.17|12922.17|13042.21|12922.21|13041.62|12921.62|9
1651925590000|2022-05-07 12:13:10|13042.25|12922.25|13042.77|12922.77|13042.77|12922.77|13042.02|12922.02|9
1651925600000|2022-05-07 12:13:20|13042.98|12922.98|13043.9|12923.9|13043.9|12923.9|13042.98|12922.98|9
1651925610000|2022-05-07 12:13:30|13043.97|12923.97|13043.6|12923.6|13043.97|12923.97|13043.49|12923.49|7
1651925620000|2022-05-07 12:13:40|13043.66|12923.66|13043.39|12923.39|13043.79|12923.79|13043.39|12923.39|9
1651925630000|2022-05-07 12:13:50|13043.18|12923.18|13043.41|12923.41|13043.54|12923.54|13043.18|12923.18|8
1651925640000|2022-05-07 12:14:00|13043.47|12923.47|13042.84|12922.84|13043.47|12923.47|13042.67|12922.67|9
1651925650000|2022-05-07 12:14:10|13042.77|12922.77|13043.08|12923.08|13043.12|12923.12|13042.77|12922.77|7
1651925660000|2022-05-07 12:14:20|13042.98|12922.98|13044.23|12924.23|13044.23|12924.23|13042.97|12922.97|10
1651925670000|2022-05-07 12:14:30|13044.1|12924.1|13045.67|12925.67|13045.78|12925.78|13044.1|12924.1|10
1651925680000|2022-05-07 12:14:40|13045.7|12925.7|13045.58|12925.58|13045.75|12925.75|13045.58|12925.58|7
1651925690000|2022-05-07 12:14:50|13045.56|12925.56|13045.24|12925.24|13045.72|12925.72|13045.13|12925.13|9
1651925700000|2022-05-07 12:15:00|13045.26|12925.26|13044.81|12924.81|13045.26|12925.26|13044.79|12924.79|7
1651925710000|2022-05-07 12:15:10|13044.49|12924.49|13044.09|12924.09|13044.59|12924.59|13044.09|12924.09|9
1651925720000|2022-05-07 12:15:20|13044.02|12924.02|13043.55|12923.55|13044.02|12924.02|13043.55|12923.55|10
1651925730000|2022-05-07 12:15:30|13043.59|12923.59|13042.32|12922.32|13043.59|12923.59|13042.32|12922.32|7
1651925740000|2022-05-07 12:15:40|13042.35|12922.35|13044.28|12924.28|13044.28|12924.28|13042.24|12922.24|9
1651925750000|2022-05-07 12:15:50|13044.39|12924.39|13044.23|12924.23|13044.39|12924.39|13044.23|12924.23|5
1651925760000|2022-05-07 12:16:00|13044.16|12924.16|13044.32|12924.32|13044.32|12924.32|13044.08|12924.08|8
1651925770000|2022-05-07 12:16:10|13044.41|12924.41|13044.31|12924.31|13044.52|12924.52|13044.14|12924.14|9
1651925780000|2022-05-07 12:16:20|13044.32|12924.32|13042.89|12922.89|13044.32|12924.32|13042.88|12922.88|10
1651925790000|2022-05-07 12:16:30|13043.16|12923.16|13042.39|12922.39|13043.16|12923.16|13042.1|12922.1|9
1651925800000|2022-05-07 12:16:40|13042.47|12922.47|13042.51|12922.51|13042.74|12922.74|13042.45|12922.45|9
1651925810000|2022-05-07 12:16:50|13042.46|12922.46|13042.56|12922.56|13042.71|12922.71|13042.46|12922.46|9
1651925820000|2022-05-07 12:17:00|13042.61|12922.61|13042.67|12922.67|13042.67|12922.67|13042.49|12922.49|10
1651925830000|2022-05-07 12:17:10|13042.76|12922.76|13042.86|12922.86|13042.86|12922.86|13042.76|12922.76|8
1651925840000|2022-05-07 12:17:20|13042.74|12922.74|13041.82|12921.82|13042.74|12922.74|13041.74|12921.74|9
1651925850000|2022-05-07 12:17:30|13041.76|12921.76|13041.25|12921.25|13041.81|12921.81|13041.25|12921.25|8
1651925860000|2022-05-07 12:17:40|13040.38|12920.38|13038.23|12918.23|13040.38|12920.38|13038.23|12918.23|9
1651925870000|2022-05-07 12:17:50|13037.8|12917.8|13036.25|12916.25|13037.8|12917.8|13036.25|12916.25|10
1651925880000|2022-05-07 12:18:00|13036.02|12916.02|13036.05|12916.05|13036.07|12916.07|13035.67|12915.67|8
1651925890000|2022-05-07 12:18:10|13035.9|12915.9|13035.6|12915.6|13036.02|12916.02|13035.51|12915.51|9
1651925900000|2022-05-07 12:18:20|13035.06|12915.06|13035.51|12915.51|13035.63|12915.63|13034.85|12914.85|9
1651925910000|2022-05-07 12:18:30|13035.44|12915.44|13036.08|12916.08|13036.08|12916.08|13035.14|12915.14|10
1651925920000|2022-05-07 12:18:40|13036.04|12916.04|13035.32|12915.32|13036.26|12916.26|13035.32|12915.32|8
1651925930000|2022-05-07 12:18:50|13035.37|12915.37|13035.47|12915.47|13035.52|12915.52|13035.18|12915.18|9
1651925940000|2022-05-07 12:19:00|13035.65|12915.65|13034.9|12914.9|13035.66|12915.66|13034.9|12914.9|10
1651925950000|2022-05-07 12:19:10|13034.85|12914.85|13034.52|12914.52|13034.85|12914.85|13034.49|12914.49|8
1651925960000|2022-05-07 12:19:20|13034.57|12914.57|13034.28|12914.28|13034.6|12914.6|13034.25|12914.25|7
1651925970000|2022-05-07 12:19:30|13034.16|12914.16|13032.75|12912.75|13034.16|12914.16|13032.74|12912.74|9
1651925980000|2022-05-07 12:19:40|13032.79|12912.79|13032.34|12912.34|13032.79|12912.79|13032.3|12912.3|9
1651925990000|2022-05-07 12:19:50|13032.36|12912.36|13031.69|12911.69|13032.36|12912.36|13031.69|12911.69|7
1651926000000|2022-05-07 12:20:00|13031.55|12911.55|13031.1|12911.1|13031.59|12911.59|13031.1|12911.1|8
1651926010000|2022-05-07 12:20:10|13031.05|12911.05|13031.68|12911.68|13031.68|12911.68|13030.71|12910.71|10
1651926020000|2022-05-07 12:20:20|13031.89|12911.89|13033.35|12913.35|13033.35|12913.35|13031.89|12911.89|10
1651926030000|2022-05-07 12:20:30|13033.52|12913.52|13034.08|12914.08|13034.08|12914.08|13033.33|12913.33|10
1651926040000|2022-05-07 12:20:40|13034.33|12914.33|13034.74|12914.74|13034.74|12914.74|13034.33|12914.33|9
1651926050000|2022-05-07 12:20:50|13034.76|12914.76|13034.88|12914.88|13035.08|12915.08|13034.76|12914.76|6
1651926060000|2022-05-07 12:21:00|13034.87|12914.87|13035.02|12915.02|13035.02|12915.02|13034.56|12914.56|8
1651926070000|2022-05-07 12:21:10|13034.9|12914.9|13035.57|12915.57|13035.57|12915.57|13034.86|12914.86|9
1651926080000|2022-05-07 12:21:20|13035.64|12915.64|13035.75|12915.75|13035.75|12915.75|13035.54|12915.54|8
1651926090000|2022-05-07 12:21:30|13035.71|12915.71|13036.14|12916.14|13036.14|12916.14|13035.69|12915.69|9
1651926100000|2022-05-07 12:21:40|13036.19|12916.19|13035.44|12915.44|13036.28|12916.28|13035.44|12915.44|7
1651926110000|2022-05-07 12:21:50|13035.37|12915.37|13034.68|12914.68|13035.37|12915.37|13034.67|12914.67|9
1651926120000|2022-05-07 12:22:00|13034.65|12914.65|13035.26|12915.26|13035.26|12915.26|13034.65|12914.65|10
1651926130000|2022-05-07 12:22:10|13035.2|12915.2|13034.72|12914.72|13035.2|12915.2|13034.72|12914.72|7
1651926140000|2022-05-07 12:22:20|13034.76|12914.76|13034.56|12914.56|13034.76|12914.76|13034.5|12914.5|6
1651926150000|2022-05-07 12:22:30|13034.5|12914.5|13034.04|12914.04|13034.5|12914.5|13034.04|12914.04|8
1651926160000|2022-05-07 12:22:40|13033.95|12913.95|13033.48|12913.48|13033.95|12913.95|13033.45|12913.45|7
1651926170000|2022-05-07 12:22:50|13033.42|12913.42|13033.11|12913.11|13033.42|12913.42|13033.11|12913.11|6
1651926180000|2022-05-07 12:23:00|13032.84|12912.84|13032.88|12912.88|13032.89|12912.89|13032.8|12912.8|6
1651926190000|2022-05-07 12:23:10|13032.92|12912.92|13031.83|12911.83|13032.92|12912.92|13031.83|12911.83|9
1651926200000|2022-05-07 12:23:20|13031.75|12911.75|13031.31|12911.31|13031.92|12911.92|13031.31|12911.31|9
1651926210000|2022-05-07 12:23:30|13031.35|12911.35|13031.67|12911.67|13031.67|12911.67|13031.19|12911.19|9
1651926220000|2022-05-07 12:23:40|13031.63|12911.63|13032.65|12912.65|13032.91|12912.91|13031.63|12911.63|8
1651926230000|2022-05-07 12:23:50|13032.73|12912.73|13033.52|12913.52|13033.52|12913.52|13032.73|12912.73|10
1651926240000|2022-05-07 12:24:00|13033.45|12913.45|13032.35|12912.35|13033.6|12913.6|13032.34|12912.34|9
1651926250000|2022-05-07 12:24:10|13032.23|12912.23|13032.21|12912.21|13032.28|12912.28|13032.21|12912.21|10
1651926260000|2022-05-07 12:24:20|13032.11|12912.11|13032.13|12912.13|13032.22|12912.22|13032.11|12912.11|8
1651926270000|2022-05-07 12:24:30|13032.1|12912.1|13031.24|12911.24|13032.1|12912.1|13031.22|12911.22|7
1651926280000|2022-05-07 12:24:40|13031.28|12911.28|13031.15|12911.15|13031.3|12911.3|13031.15|12911.15|9
1651926290000|2022-05-07 12:24:50|13031.14|12911.14|13031.26|12911.26|13031.27|12911.27|13031.11|12911.11|9
1651926300000|2022-05-07 12:25:00|13031.14|12911.14|13030.86|12910.86|13031.24|12911.24|13030.86|12910.86|6
1651926310000|2022-05-07 12:25:10|13030.83|12910.83|13030.3|12910.3|13030.83|12910.83|13030.3|12910.3|9
1651926320000|2022-05-07 12:25:20|13030.25|12910.25|13030.6|12910.6|13030.6|12910.6|13030.24|12910.24|9
1651926330000|2022-05-07 12:25:30|13030.76|12910.76|13031.08|12911.08|13031.08|12911.08|13030.75|12910.75|10
1651926340000|2022-05-07 12:25:40|13031.09|12911.09|13030.85|12910.85|13031.18|12911.18|13030.85|12910.85|9
1651926350000|2022-05-07 12:25:50|13030.84|12910.84|13031.06|12911.06|13031.06|12911.06|13030.81|12910.81|7
1651926360000|2022-05-07 12:26:00|13030.86|12910.86|13030.78|12910.78|13030.89|12910.89|13030.72|12910.72|7
1651926370000|2022-05-07 12:26:10|13030.69|12910.69|13030.33|12910.33|13030.69|12910.69|13030.33|12910.33|7
1651926380000|2022-05-07 12:26:20|13030.3|12910.3|13030.71|12910.71|13031.03|12911.03|13030.3|12910.3|4
1651926390000|2022-05-07 12:26:30|13030.72|12910.72|13030.78|12910.78|13030.82|12910.82|13030.72|12910.72|8
1651926400000|2022-05-07 12:26:40|13030.77|12910.77|13030.3|12910.3|13030.77|12910.77|13030.3|12910.3|7
1651926410000|2022-05-07 12:26:50|13030.21|12910.21|13030.18|12910.18|13030.28|12910.28|13030.09|12910.09|8
1651926420000|2022-05-07 12:27:00|13030.19|12910.19|13030.61|12910.61|13030.72|12910.72|13030.19|12910.19|9
1651926430000|2022-05-07 12:27:10|13030.87|12910.87|13031.84|12911.84|13031.84|12911.84|13030.87|12910.87|6
1651926440000|2022-05-07 12:27:20|13031.87|12911.87|13032.56|12912.56|13032.56|12912.56|13031.87|12911.87|8
1651926450000|2022-05-07 12:27:30|13032.72|12912.72|13033.67|12913.67|13033.69|12913.69|13032.72|12912.72|9
1651926460000|2022-05-07 12:27:40|13033.69|12913.69|13034.09|12914.09|13034.09|12914.09|13033.58|12913.58|10
1651926470000|2022-05-07 12:27:50|13034.15|12914.15|13034.73|12914.73|13034.73|12914.73|13034.15|12914.15|10
1651926480000|2022-05-07 12:28:00|13034.81|12914.81|13034.94|12914.94|13034.94|12914.94|13034.76|12914.76|8
1651926490000|2022-05-07 12:28:10|13035.08|12915.08|13034.82|12914.82|13035.08|12915.08|13034.64|12914.64|7
1651926500000|2022-05-07 12:28:20|13034.79|12914.79|13034.36|12914.36|13034.79|12914.79|13034.34|12914.34|7
1651926510000|2022-05-07 12:28:30|13034.45|12914.45|13034.57|12914.57|13034.68|12914.68|13034.36|12914.36|9
1651926520000|2022-05-07 12:28:40|13034.53|12914.53|13034.53|12914.53|13034.59|12914.59|13034.47|12914.47|7
1651926530000|2022-05-07 12:28:50|13034.48|12914.48|13034.5|12914.5|13034.52|12914.52|13034.48|12914.48|6
1651926540000|2022-05-07 12:29:00|13034.45|12914.45|13033.68|12913.68|13034.49|12914.49|13033.68|12913.68|10
1651926550000|2022-05-07 12:29:10|13033.59|12913.59|13033.56|12913.56|13033.76|12913.76|13033.56|12913.56|6
1651926560000|2022-05-07 12:29:20|13033.45|12913.45|13033.48|12913.48|13033.61|12913.61|13033.39|12913.39|9
1651926570000|2022-05-07 12:29:30|13033.46|12913.46|13033.36|12913.36|13033.52|12913.52|13033.36|12913.36|8
1651926580000|2022-05-07 12:29:40|13033.37|12913.37|13033.52|12913.52|13033.52|12913.52|13033.32|12913.32|10
1651926590000|2022-05-07 12:29:50|13033.46|12913.46|13033.52|12913.52|13033.54|12913.54|13033.45|12913.45|7
1651926600000|2022-05-07 12:30:00|13033.92|12913.92|13034.03|12914.03|13034.03|12914.03|13033.63|12913.63|6
1651926610000|2022-05-07 12:30:10|13034.02|12914.02|13034.24|12914.24|13034.27|12914.27|13033.96|12913.96|10
1651926620000|2022-05-07 12:30:20|13034.44|12914.44|13035.53|12915.53|13035.53|12915.53|13034.35|12914.35|8
1651926630000|2022-05-07 12:30:30|13035.75|12915.75|13036.93|12916.93|13036.93|12916.93|13035.72|12915.72|10
1651926640000|2022-05-07 12:30:40|13037.14|12917.14|13038.69|12918.69|13038.69|12918.69|13037.14|12917.14|10
1651926650000|2022-05-07 12:30:50|13038.82|12918.82|13039.91|12919.91|13039.91|12919.91|13038.82|12918.82|9
1651926660000|2022-05-07 12:31:00|13040.02|12920.02|13040.67|12920.67|13040.67|12920.67|13039.97|12919.97|9
1651926670000|2022-05-07 12:31:10|13040.75|12920.75|13037.51|12917.51|13040.79|12920.79|13037.51|12917.51|9
1651926680000|2022-05-07 12:31:20|13037.82|12917.82|13038.41|12918.41|13038.41|12918.41|13037.43|12917.43|10
1651926690000|2022-05-07 12:31:30|13038.33|12918.33|13039.85|12919.85|13039.85|12919.85|13038.33|12918.33|10
1651926700000|2022-05-07 12:31:40|13039.88|12919.88|13040.11|12920.11|13040.11|12920.11|13039.72|12919.72|9
1651926710000|2022-05-07 12:31:50|13040.1|12920.1|13040.21|12920.21|13040.29|12920.29|13040.09|12920.09|9
1651926720000|2022-05-07 12:32:00|13040.11|12920.11|13039.73|12919.73|13040.23|12920.23|13039.65|12919.65|7
1651926730000|2022-05-07 12:32:10|13039.63|12919.63|13039.44|12919.44|13039.63|12919.63|13039.34|12919.34|8
1651926740000|2022-05-07 12:32:20|13039.5|12919.5|13039.68|12919.68|13040.2|12920.2|13039.49|12919.49|9
1651926750000|2022-05-07 12:32:30|13040.05|12920.05|13041.21|12921.21|13041.21|12921.21|13040.05|12920.05|7
1651926760000|2022-05-07 12:32:40|13041.26|12921.26|13041.35|12921.35|13041.48|12921.48|13041.26|12921.26|7
1651926770000|2022-05-07 12:32:50|13041.31|12921.31|13040.76|12920.76|13041.31|12921.31|13040.76|12920.76|9
1651926780000|2022-05-07 12:33:00|13041.16|12921.16|13041.96|12921.96|13041.96|12921.96|13041.1|12921.1|8
1651926790000|2022-05-07 12:33:10|13042.04|12922.04|13042.11|12922.11|13042.23|12922.23|13042.04|12922.04|7
1651926800000|2022-05-07 12:33:20|13042.32|12922.32|13042.52|12922.52|13042.52|12922.52|13042.32|12922.32|4
1651926810000|2022-05-07 12:33:30|13042.51|12922.51|13042.11|12922.11|13042.52|12922.52|13042.11|12922.11|7
1651926820000|2022-05-07 12:33:40|13041.41|12921.41|13042|12922|13042.06|12922.06|13041.39|12921.39|5
1651926830000|2022-05-07 12:33:50|13041.91|12921.91|13042.19|12922.19|13042.19|12922.19|13041.8|12921.8|6
1651926840000|2022-05-07 12:34:00|13042.18|12922.18|13042.22|12922.22|13042.22|12922.22|13042.03|12922.03|8
1651926850000|2022-05-07 12:34:10|13042.39|12922.39|13042.64|12922.64|13042.73|12922.73|13042.39|12922.39|7
1651926860000|2022-05-07 12:34:20|13042.69|12922.69|13042.54|12922.54|13042.83|12922.83|13042.54|12922.54|7
1651926870000|2022-05-07 12:34:30|13042.56|12922.56|13043.14|12923.14|13043.14|12923.14|13042.53|12922.53|9
1651926880000|2022-05-07 12:34:40|13043.19|12923.19|13043.16|12923.16|13043.51|12923.51|13043.16|12923.16|8
1651926890000|2022-05-07 12:34:50|13043.06|12923.06|13042.5|12922.5|13043.06|12923.06|13042.5|12922.5|9
1651926900000|2022-05-07 12:35:00|13042.62|12922.62|13042.31|12922.31|13042.62|12922.62|13042.28|12922.28|9
1651926910000|2022-05-07 12:35:10|13042.41|12922.41|13042.49|12922.49|13042.49|12922.49|13042.41|12922.41|9
1651926920000|2022-05-07 12:35:20|13042.26|12922.26|13041.9|12921.9|13042.39|12922.39|13041.85|12921.85|8
1651926930000|2022-05-07 12:35:30|13041.98|12921.98|13042.2|12922.2|13042.4|12922.4|13041.98|12921.98|9
1651926940000|2022-05-07 12:35:40|13042.38|12922.38|13042.43|12922.43|13042.49|12922.49|13042.38|12922.38|6
1651926950000|2022-05-07 12:35:50|13042.58|12922.58|13042.51|12922.51|13042.62|12922.62|13042.37|12922.37|10
1651926960000|2022-05-07 12:36:00|13042.47|12922.47|13042.44|12922.44|13042.64|12922.64|13042.44|12922.44|10
1651926970000|2022-05-07 12:36:10|13042.43|12922.43|13043.04|12923.04|13043.04|12923.04|13042.43|12922.43|7
1651926980000|2022-05-07 12:36:20|13042.95|12922.95|13042.6|12922.6|13043.12|12923.12|13042.6|12922.6|8
1651926990000|2022-05-07 12:36:30|13042.55|12922.55|13042.66|12922.66|13042.66|12922.66|13042.5|12922.5|6
1651927000000|2022-05-07 12:36:40|13042.75|12922.75|13043.25|12923.25|13043.26|12923.26|13042.65|12922.65|7
1651927010000|2022-05-07 12:36:50|13043.24|12923.24|13043.25|12923.25|13043.3|12923.3|13043.21|12923.21|7
1651927020000|2022-05-07 12:37:00|13043.2|12923.2|13042.95|12922.95|13043.25|12923.25|13042.73|12922.73|5
1651927030000|2022-05-07 12:37:10|13042.93|12922.93|13044.45|12924.45|13044.45|12924.45|13042.93|12922.93|7
1651927040000|2022-05-07 12:37:20|13044.5|12924.5|13046.15|12926.15|13046.15|12926.15|13044.5|12924.5|9
1651927050000|2022-05-07 12:37:30|13046.29|12926.29|13046.75|12926.75|13046.77|12926.77|13046.29|12926.29|6
1651927060000|2022-05-07 12:37:40|13046.79|12926.79|13046.36|12926.36|13046.87|12926.87|13046.36|12926.36|8
1651927070000|2022-05-07 12:37:50|13046.23|12926.23|13045.57|12925.57|13046.26|12926.26|13045.57|12925.57|10
1651927080000|2022-05-07 12:38:00|13045.42|12925.42|13045.97|12925.97|13046.11|12926.11|13045.42|12925.42|9
1651927090000|2022-05-07 12:38:10|13045.94|12925.94|13045.66|12925.66|13045.94|12925.94|13045.63|12925.63|9
1651927100000|2022-05-07 12:38:20|13045.61|12925.61|13045.88|12925.88|13045.94|12925.94|13045.58|12925.58|10
1651927110000|2022-05-07 12:38:30|13046|12926|13046.42|12926.42|13046.42|12926.42|13046|12926|7
1651927120000|2022-05-07 12:38:40|13046.31|12926.31|13046.49|12926.49|13046.49|12926.49|13045.91|12925.91|9
1651927130000|2022-05-07 12:38:50|13046.41|12926.41|13047.93|12927.93|13047.93|12927.93|13046.41|12926.41|10
1651927140000|2022-05-07 12:39:00|13048.01|12928.01|13047.44|12927.44|13048.23|12928.23|13047.44|12927.44|7
1651927150000|2022-05-07 12:39:10|13047.53|12927.53|13048.11|12928.11|13048.11|12928.11|13047.5|12927.5|9
1651927160000|2022-05-07 12:39:20|13048.2|12928.2|13048.55|12928.55|13048.68|12928.68|13047.98|12927.98|10
1651927170000|2022-05-07 12:39:30|13048.11|12928.11|13044.69|12924.69|13048.11|12928.11|13044.69|12924.69|10
1651927180000|2022-05-07 12:39:40|13044.36|12924.36|13041.84|12921.84|13044.36|12924.36|13041.84|12921.84|9
1651927190000|2022-05-07 12:39:50|13041.9|12921.9|13042.86|12922.86|13042.86|12922.86|13041.89|12921.89|9
1651927200000|2022-05-07 12:40:00|13043|12923|13045.14|12925.14|13045.14|12925.14|13043|12923|10
1651927210000|2022-05-07 12:40:10|13045.19|12925.19|13045.7|12925.7|13045.7|12925.7|13045.19|12925.19|10
1651927220000|2022-05-07 12:40:20|13045.86|12925.86|13046.76|12926.76|13046.76|12926.76|13045.86|12925.86|9
1651927230000|2022-05-07 12:40:30|13046.84|12926.84|13046.14|12926.14|13046.94|12926.94|13046.14|12926.14|9
1651927240000|2022-05-07 12:40:40|13045.95|12925.95|13047.07|12927.07|13047.15|12927.15|13045.93|12925.93|9
1651927250000|2022-05-07 12:40:50|13047.03|12927.03|13046.56|12926.56|13047.09|12927.09|13046.56|12926.56|7
1651927260000|2022-05-07 12:41:00|13046.5|12926.5|13046.41|12926.41|13046.57|12926.57|13046.41|12926.41|9
1651927270000|2022-05-07 12:41:10|13046.43|12926.43|13044.75|12924.75|13046.43|12926.43|13044.75|12924.75|10
1651927280000|2022-05-07 12:41:20|13044.29|12924.29|13043.97|12923.97|13044.29|12924.29|13043.9|12923.9|7
1651927290000|2022-05-07 12:41:30|13044.18|12924.18|13042.43|12922.43|13044.2|12924.2|13042.43|12922.43|9
1651927300000|2022-05-07 12:41:40|13041.94|12921.94|13041.38|12921.38|13041.94|12921.94|13041.38|12921.38|9
1651927310000|2022-05-07 12:41:50|13040.96|12920.96|13038.18|12918.18|13040.96|12920.96|13038.18|12918.18|10
1651927320000|2022-05-07 12:42:00|13038.17|12918.17|13037.78|12917.78|13038.17|12918.17|13037.73|12917.73|7
1651927330000|2022-05-07 12:42:10|13037.77|12917.77|13036.41|12916.41|13037.77|12917.77|13036.41|12916.41|10
1651927340000|2022-05-07 12:42:20|13036.66|12916.66|13034.72|12914.72|13036.66|12916.66|13034.72|12914.72|9
1651927350000|2022-05-07 12:42:30|13034.48|12914.48|13030.9|12910.9|13034.48|12914.48|13030.9|12910.9|10
1651927360000|2022-05-07 12:42:40|13030.47|12910.47|13028.62|12908.62|13030.47|12910.47|13028.62|12908.62|10
1651927370000|2022-05-07 12:42:50|13028.5|12908.5|13030.01|12910.01|13030.01|12910.01|13028.5|12908.5|10
1651927380000|2022-05-07 12:43:00|13029.93|12909.93|13029.76|12909.76|13030.34|12910.34|13029.76|12909.76|10
1651927390000|2022-05-07 12:43:10|13029.86|12909.86|13029.21|12909.21|13030.06|12910.06|13029.21|12909.21|9
1651927400000|2022-05-07 12:43:20|13029.08|12909.08|13028.72|12908.72|13029.11|12909.11|13028.72|12908.72|10
1651927410000|2022-05-07 12:43:30|13029.05|12909.05|13028.71|12908.71|13029.11|12909.11|13028.71|12908.71|10
1651927420000|2022-05-07 12:43:40|13028.69|12908.69|13027.62|12907.62|13028.74|12908.74|13027.62|12907.62|9
1651927430000|2022-05-07 12:43:50|13027.33|12907.33|13025.39|12905.39|13027.4|12907.4|13025.39|12905.39|10
1651927440000|2022-05-07 12:44:00|13024.74|12904.74|13019.84|12899.84|13024.74|12904.74|13019.84|12899.84|10
1651927450000|2022-05-07 12:44:10|13019.52|12899.52|13015.96|12895.96|13019.52|12899.52|13015.96|12895.96|10
1651927460000|2022-05-07 12:44:20|13015.36|12895.36|13010.87|12890.87|13015.36|12895.36|13010.87|12890.87|10
1651927470000|2022-05-07 12:44:30|13010.69|12890.69|13010.66|12890.66|13010.69|12890.69|13009.73|12889.73|9
1651927480000|2022-05-07 12:44:40|13010.89|12890.89|13010.9|12890.9|13011.09|12891.09|13010.66|12890.66|9
1651927490000|2022-05-07 12:44:50|13010.83|12890.83|13007.86|12887.86|13010.83|12890.83|13007.86|12887.86|10
1651927500000|2022-05-07 12:45:00|13007.82|12887.82|13006.24|12886.24|13007.82|12887.82|13006.24|12886.24|10
1651927510000|2022-05-07 12:45:10|13006.43|12886.43|13006.07|12886.07|13006.43|12886.43|13005.76|12885.76|10
1651927520000|2022-05-07 12:45:20|13005.97|12885.97|13007|12887|13007.03|12887.03|13005.97|12885.97|10
1651927530000|2022-05-07 12:45:30|13007.02|12887.02|13006.55|12886.55|13007.3|12887.3|13006.55|12886.55|8
1651927540000|2022-05-07 12:45:40|13006.82|12886.82|13006.09|12886.09|13007.09|12887.09|13006.03|12886.03|10
1651927550000|2022-05-07 12:45:50|13005.79|12885.79|13004.44|12884.44|13005.79|12885.79|13004.44|12884.44|10
1651927560000|2022-05-07 12:46:00|13004.34|12884.34|13002.85|12882.85|13004.34|12884.34|13002.82|12882.82|8
1651927570000|2022-05-07 12:46:10|13002.76|12882.76|13003.51|12883.51|13003.51|12883.51|13002.76|12882.76|10
1651927580000|2022-05-07 12:46:20|13002.88|12882.88|13003.55|12883.55|13003.55|12883.55|13002.88|12882.88|8
1651927590000|2022-05-07 12:46:30|13001.19|12881.19|13001.14|12881.14|13001.25|12881.25|13001.02|12881.02|10
1651927600000|2022-05-07 12:46:40|13000.95|12880.95|13000.96|12880.96|13000.96|12880.96|13000.65|12880.65|9
1651927610000|2022-05-07 12:46:50|13001.02|12881.02|13002.47|12882.47|13002.47|12882.47|13001.02|12881.02|10
1651927620000|2022-05-07 12:47:00|13002.51|12882.51|13004.36|12884.36|13004.43|12884.43|13002.51|12882.51|10
1651927630000|2022-05-07 12:47:10|13004.41|12884.41|13007.23|12887.23|13007.23|12887.23|13004.41|12884.41|10
1651927640000|2022-05-07 12:47:20|13007.25|12887.25|13008.02|12888.02|13008.02|12888.02|13007.22|12887.22|9
1651927650000|2022-05-07 12:47:30|13008.33|12888.33|13009.1|12889.1|13009.1|12889.1|13008.33|12888.33|9
1651927660000|2022-05-07 12:47:40|13009.17|12889.17|13008.76|12888.76|13009.17|12889.17|13008.67|12888.67|10
1651927670000|2022-05-07 12:47:50|13008.62|12888.62|13009.28|12889.28|13009.28|12889.28|13008.53|12888.53|9
1651927680000|2022-05-07 12:48:00|13009.38|12889.38|13011.54|12891.54|13011.54|12891.54|13009.38|12889.38|9
1651927690000|2022-05-07 12:48:10|13012.13|12892.13|13015.29|12895.29|13015.29|12895.29|13012.13|12892.13|10
1651927700000|2022-05-07 12:48:20|13015.3|12895.3|13015.55|12895.55|13016.11|12896.11|13015.3|12895.3|10
1651927710000|2022-05-07 12:48:30|13015.94|12895.94|13015.76|12895.76|13016.3|12896.3|13015.65|12895.65|10
1651927720000|2022-05-07 12:48:40|13015.86|12895.86|13016.9|12896.9|13016.96|12896.96|13015.74|12895.74|10
1651927730000|2022-05-07 12:48:50|13017.18|12897.18|13017.52|12897.52|13017.57|12897.57|13017.1|12897.1|7
1651927740000|2022-05-07 12:49:00|13017.59|12897.59|13018.44|12898.44|13018.44|12898.44|13017.46|12897.46|10
1651927750000|2022-05-07 12:49:10|13018.07|12898.07|13020.83|12900.83|13020.83|12900.83|13018.07|12898.07|9
1651927760000|2022-05-07 12:49:20|13020.89|12900.89|13022.29|12902.29|13022.29|12902.29|13020.83|12900.83|10
1651927770000|2022-05-07 12:49:30|13022.69|12902.69|13021.95|12901.95|13022.69|12902.69|13021.95|12901.95|10
1651927780000|2022-05-07 12:49:40|13021.99|12901.99|13022.02|12902.02|13022.2|12902.2|13021.85|12901.85|7
1651927790000|2022-05-07 12:49:50|13021.89|12901.89|13022.27|12902.27|13022.27|12902.27|13021.58|12901.58|10
1651927800000|2022-05-07 12:50:00|13022.02|12902.02|13022.05|12902.05|13022.47|12902.47|13022.02|12902.02|10
1651927810000|2022-05-07 12:50:10|13022.34|12902.34|13023.74|12903.74|13023.74|12903.74|13022.16|12902.16|10
1651927820000|2022-05-07 12:50:20|13024.7|12904.7|13025.51|12905.51|13026.04|12906.04|13024.16|12904.16|10
1651927830000|2022-05-07 12:50:30|13026.39|12906.39|13026.26|12906.26|13026.73|12906.73|13025.5|12905.5|9
1651927840000|2022-05-07 12:50:40|13026.35|12906.35|13027.26|12907.26|13027.72|12907.72|13026.35|12906.35|10
1651927850000|2022-05-07 12:50:50|13027.19|12907.19|13026.94|12906.94|13027.19|12907.19|13026.46|12906.46|10
1651927860000|2022-05-07 12:51:00|13026.81|12906.81|13029.34|12909.34|13029.34|12909.34|13026.81|12906.81|10
1651927870000|2022-05-07 12:51:10|13029.33|12909.33|13029.06|12909.06|13029.33|12909.33|13028.89|12908.89|10
1651927880000|2022-05-07 12:51:20|13029.29|12909.29|13029.98|12909.98|13029.98|12909.98|13029.29|12909.29|9
1651927890000|2022-05-07 12:51:30|13029.9|12909.9|13028.46|12908.46|13029.94|12909.94|13028.46|12908.46|10
1651927900000|2022-05-07 12:51:40|13028.28|12908.28|13028.02|12908.02|13028.83|12908.83|13027.9|12907.9|10
1651927910000|2022-05-07 12:51:50|13028.01|12908.01|13030|12910|13030|12910|13028.01|12908.01|10
1651927920000|2022-05-07 12:52:00|13029.97|12909.97|13030.17|12910.17|13030.17|12910.17|13029.82|12909.82|10
1651927930000|2022-05-07 12:52:10|13030.16|12910.16|13033.13|12913.13|13033.13|12913.13|13030.16|12910.16|10
1651927940000|2022-05-07 12:52:20|13032.8|12912.8|13033.59|12913.59|13033.59|12913.59|13032.8|12912.8|10
1651927950000|2022-05-07 12:52:30|13033.43|12913.43|13033.06|12913.06|13033.48|12913.48|13032.86|12912.86|10
1651927960000|2022-05-07 12:52:40|13032.94|12912.94|13032.99|12912.99|13033.2|12913.2|13032.93|12912.93|10
1651927970000|2022-05-07 12:52:50|13032.98|12912.98|13032.86|12912.86|13033.39|12913.39|13032.55|12912.55|10
1651927980000|2022-05-07 12:53:00|13032.59|12912.59|13029.36|12909.36|13032.59|12912.59|13029.36|12909.36|10
1651927990000|2022-05-07 12:53:10|13029.39|12909.39|13030.77|12910.77|13030.92|12910.92|13028.79|12908.79|9
1651928000000|2022-05-07 12:53:20|13030.62|12910.62|13028.12|12908.12|13030.62|12910.62|13028.12|12908.12|10
1651928010000|2022-05-07 12:53:30|13027.48|12907.48|13025.67|12905.67|13027.84|12907.84|13025.67|12905.67|10
1651928020000|2022-05-07 12:53:40|13025.25|12905.25|13023.56|12903.56|13025.25|12905.25|13023.49|12903.49|10
1651928030000|2022-05-07 12:53:50|13023.63|12903.63|13023.32|12903.32|13023.63|12903.63|13023.32|12903.32|10
1651928040000|2022-05-07 12:54:00|13023.27|12903.27|13023.32|12903.32|13023.32|12903.32|13022.68|12902.68|10
1651928050000|2022-05-07 12:54:10|13023.27|12903.27|13023.86|12903.86|13023.86|12903.86|13023.27|12903.27|10
1651928060000|2022-05-07 12:54:20|13023.9|12903.9|13024.34|12904.34|13024.35|12904.35|13023.73|12903.73|10
1651928070000|2022-05-07 12:54:30|13024.33|12904.33|13024.58|12904.58|13024.58|12904.58|13024.29|12904.29|10
1651928080000|2022-05-07 12:54:40|13024.65|12904.65|13025.63|12905.63|13025.63|12905.63|13024.15|12904.15|9
1651928090000|2022-05-07 12:54:50|13025.97|12905.97|13029.09|12909.09|13029.09|12909.09|13025.97|12905.97|10
1651928100000|2022-05-07 12:55:00|13030|12910|13033.96|12913.96|13033.96|12913.96|13030|12910|10
1651928110000|2022-05-07 12:55:10|13033.76|12913.76|13036.56|12916.56|13036.56|12916.56|13033.72|12913.72|10
1651928120000|2022-05-07 12:55:20|13036.13|12916.13|13038|12918|13038|12918|13036.13|12916.13|9
1651928130000|2022-05-07 12:55:30|13037.75|12917.75|13038.12|12918.12|13038.4|12918.4|13037.73|12917.73|9
1651928140000|2022-05-07 12:55:40|13038.14|12918.14|13037.24|12917.24|13038.39|12918.39|13037.19|12917.19|9
1651928150000|2022-05-07 12:55:50|13037.23|12917.23|13037.37|12917.37|13037.37|12917.37|13036.92|12916.92|9
1651928160000|2022-05-07 12:56:00|13037.36|12917.36|13037.39|12917.39|13037.39|12917.39|13037.1|12917.1|8
1651928170000|2022-05-07 12:56:10|13037.31|12917.31|13038.2|12918.2|13038.37|12918.37|13037.25|12917.25|9
1651928180000|2022-05-07 12:56:20|13038.01|12918.01|13035.7|12915.7|13038.01|12918.01|13035.7|12915.7|9
1651928190000|2022-05-07 12:56:30|13035.09|12915.09|13033.67|12913.67|13035.09|12915.09|13033.45|12913.45|10
1651928200000|2022-05-07 12:56:40|13033.54|12913.54|13032.74|12912.74|13033.54|12913.54|13032.68|12912.68|8
1651928210000|2022-05-07 12:56:50|13032.53|12912.53|13031.1|12911.1|13032.79|12912.79|13031.1|12911.1|8
1651928220000|2022-05-07 12:57:00|13031.06|12911.06|13030.36|12910.36|13031.2|12911.2|13030.36|12910.36|9
1651928230000|2022-05-07 12:57:10|13030.23|12910.23|13028.69|12908.69|13030.43|12910.43|13028.63|12908.63|10
1651928240000|2022-05-07 12:57:20|13028.85|12908.85|13027.95|12907.95|13028.85|12908.85|13027.54|12907.54|10
1651928250000|2022-05-07 12:57:30|13027.81|12907.81|13027.39|12907.39|13028.06|12908.06|13027.39|12907.39|10
1651928260000|2022-05-07 12:57:40|13027.49|12907.49|13026.99|12906.99|13027.49|12907.49|13026.99|12906.99|6
1651928270000|2022-05-07 12:57:50|13026.98|12906.98|13027.22|12907.22|13027.34|12907.34|13026.97|12906.97|6
1651928280000|2022-05-07 12:58:00|13027.61|12907.61|13028.3|12908.3|13028.3|12908.3|13027.61|12907.61|8
1651928290000|2022-05-07 12:58:10|13028.49|12908.49|13028.89|12908.89|13028.89|12908.89|13028.33|12908.33|8
1651928300000|2022-05-07 12:58:20|13029.01|12909.01|13030.02|12910.02|13030.02|12910.02|13028.98|12908.98|10
1651928310000|2022-05-07 12:58:30|13029.9|12909.9|13030.84|12910.84|13030.84|12910.84|13029.29|12909.29|8
1651928320000|2022-05-07 12:58:40|13030.59|12910.59|13032.61|12912.61|13032.61|12912.61|13030.59|12910.59|8
1651928330000|2022-05-07 12:58:50|13033|12913|13033.83|12913.83|13033.83|12913.83|13032.56|12912.56|9
1651928340000|2022-05-07 12:59:00|13034.01|12914.01|13033.68|12913.68|13034.26|12914.26|13033.58|12913.58|10
1651928350000|2022-05-07 12:59:10|13033.85|12913.85|13034.9|12914.9|13035|12915|13033.85|12913.85|9
1651928360000|2022-05-07 12:59:20|13035.25|12915.25|13036.72|12916.72|13036.72|12916.72|13035.25|12915.25|9
1651928370000|2022-05-07 12:59:30|13036.74|12916.74|13038.38|12918.38|13038.38|12918.38|13036.74|12916.74|10
1651928380000|2022-05-07 12:59:40|13038.46|12918.46|13039.95|12919.95|13040.35|12920.35|13038.46|12918.46|10
1651928390000|2022-05-07 12:59:50|13040.31|12920.31|13039.95|12919.95|13040.31|12920.31|13039.85|12919.85|6
1651928400000|2022-05-07 13:00:00|13039.87|12919.87|13041.68|12921.68|13041.68|12921.68|13039.74|12919.74|10
1651928410000|2022-05-07 13:00:10|13042.23|12922.23|13045.36|12925.36|13045.36|12925.36|13042.23|12922.23|10
1651928420000|2022-05-07 13:00:20|13045.54|12925.54|13048.6|12928.6|13048.6|12928.6|13045.54|12925.54|10
1651928430000|2022-05-07 13:00:30|13048.5|12928.5|13047.01|12927.01|13048.5|12928.5|13047.01|12927.01|10
1651928440000|2022-05-07 13:00:40|13046.97|12926.97|13045.49|12925.49|13047.06|12927.06|13045.49|12925.49|9
1651928450000|2022-05-07 13:00:50|13045.19|12925.19|13042.72|12922.72|13045.19|12925.19|13042.61|12922.61|9
1651928460000|2022-05-07 13:01:00|13042.27|12922.27|13043.14|12923.14|13043.14|12923.14|13042.27|12922.27|9
1651928470000|2022-05-07 13:01:10|13043.24|12923.24|13043.45|12923.45|13043.71|12923.71|13043.17|12923.17|8
1651928480000|2022-05-07 13:01:20|13043.54|12923.54|13044.72|12924.72|13044.72|12924.72|13043.54|12923.54|10
1651928490000|2022-05-07 13:01:30|13044.68|12924.68|13044.95|12924.95|13044.95|12924.95|13044.67|12924.67|7
1651928500000|2022-05-07 13:01:40|13044.87|12924.87|13044.28|12924.28|13044.91|12924.91|13044.28|12924.28|7
1651928510000|2022-05-07 13:01:50|13044.4|12924.4|13044.62|12924.62|13044.62|12924.62|13044.33|12924.33|6
1651928520000|2022-05-07 13:02:00|13044.71|12924.71|13045.04|12925.04|13045.04|12925.04|13044.59|12924.59|10
1651928530000|2022-05-07 13:02:10|13045.02|12925.02|13045.17|12925.17|13045.17|12925.17|13045.02|12925.02|7
1651928540000|2022-05-07 13:02:20|13045.23|12925.23|13045.22|12925.22|13045.42|12925.42|13045.18|12925.18|8
1651928550000|2022-05-07 13:02:30|13045.32|12925.32|13045.41|12925.41|13045.54|12925.54|13045.28|12925.28|9
1651928560000|2022-05-07 13:02:40|13045.37|12925.37|13045.33|12925.33|13045.39|12925.39|13045.29|12925.29|8
1651928570000|2022-05-07 13:02:50|13045.25|12925.25|13044.68|12924.68|13045.25|12925.25|13044.68|12924.68|8
1651928580000|2022-05-07 13:03:00|13044.98|12924.98|13046.71|12926.71|13046.71|12926.71|13044.98|12924.98|9
1651928590000|2022-05-07 13:03:10|13046.61|12926.61|13045.55|12925.55|13046.66|12926.66|13045.55|12925.55|9
1651928600000|2022-05-07 13:03:20|13045.29|12925.29|13045|12925|13045.29|12925.29|13044.95|12924.95|10
1651928610000|2022-05-07 13:03:30|13044.87|12924.87|13044.4|12924.4|13044.89|12924.89|13044.4|12924.4|9
1651928620000|2022-05-07 13:03:40|13044.45|12924.45|13043.39|12923.39|13044.45|12924.45|13043.35|12923.35|10
1651928630000|2022-05-07 13:03:50|13043.31|12923.31|13041.11|12921.11|13043.31|12923.31|13040.96|12920.96|10
1651928640000|2022-05-07 13:04:00|13041.04|12921.04|13038.65|12918.65|13041.06|12921.06|13038.65|12918.65|10
1651928650000|2022-05-07 13:04:10|13038.53|12918.53|13037.15|12917.15|13038.53|12918.53|13037.15|12917.15|8
1651928660000|2022-05-07 13:04:20|13037.31|12917.31|13034.41|12914.41|13037.31|12917.31|13034.41|12914.41|10
1651928670000|2022-05-07 13:04:30|13034.22|12914.22|13031.36|12911.36|13034.22|12914.22|13031.36|12911.36|10
1651928680000|2022-05-07 13:04:40|13031.83|12911.83|13031.03|12911.03|13032.16|12912.16|13031.03|12911.03|10
1651928690000|2022-05-07 13:04:50|13031.2|12911.2|13033.14|12913.14|13033.14|12913.14|13031.2|12911.2|7
1651928700000|2022-05-07 13:05:00|13033.5|12913.5|13034.18|12914.18|13034.27|12914.27|13033.5|12913.5|9
1651928710000|2022-05-07 13:05:10|13034.57|12914.57|13034.87|12914.87|13034.87|12914.87|13034.37|12914.37|10
1651928720000|2022-05-07 13:05:20|13034.91|12914.91|13033|12913|13034.91|12914.91|13033|12913|10
1651928730000|2022-05-07 13:05:30|13032.49|12912.49|13030.95|12910.95|13032.49|12912.49|13030.85|12910.85|10
1651928740000|2022-05-07 13:05:40|13030.9|12910.9|13030.91|12910.91|13031.08|12911.08|13030.77|12910.77|8
1651928750000|2022-05-07 13:05:50|13030.79|12910.79|13030.7|12910.7|13030.85|12910.85|13030.7|12910.7|9
1651928760000|2022-05-07 13:06:00|13030.62|12910.62|13030.54|12910.54|13030.62|12910.62|13030.53|12910.53|4
1651928770000|2022-05-07 13:06:10|13030.61|12910.61|13030.59|12910.59|13030.72|12910.72|13030.51|12910.51|8
1651928780000|2022-05-07 13:06:20|13030.63|12910.63|13031.42|12911.42|13031.42|12911.42|13030.63|12910.63|9
1651928790000|2022-05-07 13:06:30|13031.41|12911.41|13032.36|12912.36|13032.36|12912.36|13031.41|12911.41|10
1651928800000|2022-05-07 13:06:40|13032.42|12912.42|13032.63|12912.63|13032.76|12912.76|13032.42|12912.42|9
1651928810000|2022-05-07 13:06:50|13032.51|12912.51|13032.38|12912.38|13032.51|12912.51|13032.23|12912.23|9
1651928820000|2022-05-07 13:07:00|13032.42|12912.42|13032.38|12912.38|13032.42|12912.42|13032.27|12912.27|8
1651928830000|2022-05-07 13:07:10|13032.44|12912.44|13032.45|12912.45|13032.45|12912.45|13032.28|12912.28|6
1651928840000|2022-05-07 13:07:20|13032.5|12912.5|13032.63|12912.63|13032.63|12912.63|13032.5|12912.5|8
1651928850000|2022-05-07 13:07:30|13032.74|12912.74|13032.26|12912.26|13032.74|12912.74|13032.26|12912.26|10
1651928860000|2022-05-07 13:07:40|13032.21|12912.21|13030.41|12910.41|13032.21|12912.21|13030.26|12910.26|10
1651928870000|2022-05-07 13:07:50|13030.31|12910.31|13029.24|12909.24|13030.31|12910.31|13029.24|12909.24|9
1651928880000|2022-05-07 13:08:00|13029.25|12909.25|13028.05|12908.05|13029.29|12909.29|13028.01|12908.01|9
1651928890000|2022-05-07 13:08:10|13028.04|12908.04|13026.19|12906.19|13028.16|12908.16|13026.19|12906.19|10
1651928900000|2022-05-07 13:08:20|13026.1|12906.1|13024.18|12904.18|13026.1|12906.1|13024.18|12904.18|10
1651928910000|2022-05-07 13:08:30|13022.76|12902.76|13020.9|12900.9|13022.76|12902.76|13020.9|12900.9|10
1651928920000|2022-05-07 13:08:40|13020.97|12900.97|13020.71|12900.71|13020.97|12900.97|13020.61|12900.61|8
1651928930000|2022-05-07 13:08:50|13020.67|12900.67|13017.15|12897.15|13020.67|12900.67|13017.15|12897.15|10
1651928940000|2022-05-07 13:09:00|13016.92|12896.92|13016.4|12896.4|13016.92|12896.92|13015.85|12895.85|10
1651928950000|2022-05-07 13:09:10|13016.02|12896.02|13015.16|12895.16|13016.02|12896.02|13015.16|12895.16|8
1651928960000|2022-05-07 13:09:20|13015.24|12895.24|13014.29|12894.29|13015.24|12895.24|13014.29|12894.29|9
1651928970000|2022-05-07 13:09:30|13014.22|12894.22|13013.62|12893.62|13014.22|12894.22|13013.62|12893.62|10
1651928980000|2022-05-07 13:09:40|13013.79|12893.79|13013.36|12893.36|13013.79|12893.79|13013.36|12893.36|9
1651928990000|2022-05-07 13:09:50|13013.35|12893.35|13013.69|12893.69|13013.79|12893.79|13013.3|12893.3|10
1651929000000|2022-05-07 13:10:00|13013.78|12893.78|13014.48|12894.48|13014.77|12894.77|13013.78|12893.78|8
1651929010000|2022-05-07 13:10:10|13014.93|12894.93|13016.09|12896.09|13016.09|12896.09|13014.93|12894.93|9
1651929020000|2022-05-07 13:10:20|13016.2|12896.2|13015.95|12895.95|13016.2|12896.2|13015.71|12895.71|9
1651929030000|2022-05-07 13:10:30|13015.92|12895.92|13016.46|12896.46|13016.46|12896.46|13015.5|12895.5|8
1651929040000|2022-05-07 13:10:40|13016.45|12896.45|13016.32|12896.32|13016.55|12896.55|13016.32|12896.32|9
1651929050000|2022-05-07 13:10:50|13016.3|12896.3|13016.89|12896.89|13016.95|12896.95|13016.3|12896.3|10
1651929060000|2022-05-07 13:11:00|13017.1|12897.1|13017.79|12897.79|13017.79|12897.79|13017.1|12897.1|9
1651929070000|2022-05-07 13:11:10|13018.39|12898.39|13018.86|12898.86|13018.87|12898.87|13018.39|12898.39|9
1651929080000|2022-05-07 13:11:20|13018.75|12898.75|13018.57|12898.57|13018.75|12898.75|13018.52|12898.52|9
1651929090000|2022-05-07 13:11:30|13018.61|12898.61|13020.04|12900.04|13020.04|12900.04|13018.57|12898.57|10
1651929100000|2022-05-07 13:11:40|13020.05|12900.05|13018.96|12898.96|13020.07|12900.07|13018.96|12898.96|9
1651929110000|2022-05-07 13:11:50|13019.26|12899.26|13018.42|12898.42|13019.26|12899.26|13018.42|12898.42|10
1651929120000|2022-05-07 13:12:00|13018.75|12898.75|13018.72|12898.72|13018.78|12898.78|13018.68|12898.68|8
1651929130000|2022-05-07 13:12:10|13018.49|12898.49|13016.23|12896.23|13018.74|12898.74|13016.23|12896.23|10
1651929140000|2022-05-07 13:12:20|13016.15|12896.15|13013.64|12893.64|13016.15|12896.15|13013.64|12893.64|10
1651929150000|2022-05-07 13:12:30|13013.13|12893.13|13013.4|12893.4|13013.48|12893.48|13012.82|12892.82|10
1651929160000|2022-05-07 13:12:40|13013.65|12893.65|13013.17|12893.17|13013.94|12893.94|13013.17|12893.17|10
1651929170000|2022-05-07 13:12:50|13012.78|12892.78|13011.28|12891.28|13012.91|12892.91|13011.28|12891.28|9
1651929180000|2022-05-07 13:13:00|13011.33|12891.33|13008.1|12888.1|13011.33|12891.33|13008.1|12888.1|10
1651929190000|2022-05-07 13:13:10|13008|12888|13007.75|12887.75|13008.67|12888.67|13007.49|12887.49|10
1651929200000|2022-05-07 13:13:20|13007.33|12887.33|13007.45|12887.45|13007.45|12887.45|13006.92|12886.92|10
1651929210000|2022-05-07 13:13:30|13006.59|12886.59|13005.36|12885.36|13006.59|12886.59|13005.05|12885.05|10
1651929220000|2022-05-07 13:13:40|13005.4|12885.4|13004.68|12884.68|13005.4|12885.4|13004.54|12884.54|10
1651929230000|2022-05-07 13:13:50|13003.88|12883.88|13003.75|12883.75|13004.06|12884.06|13003.51|12883.51|10
1651929240000|2022-05-07 13:14:00|13002.76|12882.76|12999.97|12879.97|13002.76|12882.76|12999.97|12879.97|10
1651929250000|2022-05-07 13:14:10|12999.9|12879.9|12999.01|12879.01|12999.97|12879.97|12999.01|12879.01|10
1651929260000|2022-05-07 13:14:20|12998.9|12878.9|12996.56|12876.56|12998.9|12878.9|12996.52|12876.52|10
1651929270000|2022-05-07 13:14:30|12996.07|12876.07|12993.75|12873.75|12996.07|12876.07|12993.75|12873.75|10
1651929280000|2022-05-07 13:14:40|12993.41|12873.41|12991.99|12871.99|12993.41|12873.41|12991.96|12871.96|10
1651929290000|2022-05-07 13:14:50|12991.91|12871.91|12987.33|12867.33|12991.91|12871.91|12987.33|12867.33|10
1651929300000|2022-05-07 13:15:00|12984.78|12864.78|12981.61|12861.61|12984.78|12864.78|12981.42|12861.42|10
1651929310000|2022-05-07 13:15:10|12981.89|12861.89|12977.71|12857.71|12981.89|12861.89|12977.71|12857.71|9
1651929320000|2022-05-07 13:15:20|12978.09|12858.09|12977.94|12857.94|12978.09|12858.09|12977.5|12857.5|10
1651929330000|2022-05-07 13:15:30|12978.47|12858.47|12980.31|12860.31|12980.31|12860.31|12978.47|12858.47|10
1651929340000|2022-05-07 13:15:40|12980.51|12860.51|12981.45|12861.45|12981.45|12861.45|12980.27|12860.27|10
1651929350000|2022-05-07 13:15:50|12981.57|12861.57|12983.51|12863.51|12983.51|12863.51|12981.56|12861.56|10
1651929360000|2022-05-07 13:16:00|12983.43|12863.43|12976.12|12856.12|12983.57|12863.57|12976.12|12856.12|10
1651929370000|2022-05-07 13:16:10|12974.17|12854.17|12971.12|12851.12|12974.17|12854.17|12970.73|12850.73|10
1651929380000|2022-05-07 13:16:20|12970.54|12850.54|12967.27|12847.27|12970.54|12850.54|12967.27|12847.27|10
1651929390000|2022-05-07 13:16:30|12967.2|12847.2|12964.23|12844.23|12967.2|12847.2|12964.23|12844.23|10
1651929400000|2022-05-07 13:16:40|12963.47|12843.47|12964.09|12844.09|12964.09|12844.09|12963.07|12843.07|10
1651929410000|2022-05-07 13:16:50|12963.66|12843.66|12962.97|12842.97|12963.86|12843.86|12962.85|12842.85|10
1651929420000|2022-05-07 13:17:00|12962.78|12842.78|12962.96|12842.96|12962.96|12842.96|12961.58|12841.58|10
1651929430000|2022-05-07 13:17:10|12963.42|12843.42|12966.01|12846.01|12966.01|12846.01|12963.42|12843.42|10
1651929440000|2022-05-07 13:17:20|12966.26|12846.26|12968.77|12848.77|12968.77|12848.77|12966.26|12846.26|9
1651929450000|2022-05-07 13:17:30|12969.88|12849.88|12971.9|12851.9|12972.18|12852.18|12969.88|12849.88|10
1651929460000|2022-05-07 13:17:40|12971.52|12851.52|12971.32|12851.32|12972.27|12852.27|12971.17|12851.17|10
1651929470000|2022-05-07 13:17:50|12971.53|12851.53|12971.22|12851.22|12972.1|12852.1|12971.22|12851.22|10
1651929480000|2022-05-07 13:18:00|12971.26|12851.26|12971.89|12851.89|12972.08|12852.08|12971.15|12851.15|9
1651929490000|2022-05-07 13:18:10|12972.49|12852.49|12973.61|12853.61|12973.9|12853.9|12972.1|12852.1|10
1651929500000|2022-05-07 13:18:20|12973.87|12853.87|12975.4|12855.4|12975.4|12855.4|12973.39|12853.39|10
1651929510000|2022-05-07 13:18:30|12975.18|12855.18|12976.49|12856.49|12976.53|12856.53|12975.18|12855.18|10
1651929520000|2022-05-07 13:18:40|12976.59|12856.59|12976.72|12856.72|12976.72|12856.72|12976.54|12856.54|8
1651929530000|2022-05-07 13:18:50|12976.55|12856.55|12976.47|12856.47|12976.88|12856.88|12976.47|12856.47|9
1651929540000|2022-05-07 13:19:00|12976.48|12856.48|12976.59|12856.59|12976.8|12856.8|12976.44|12856.44|6
1651929550000|2022-05-07 13:19:10|12976.36|12856.36|12975.22|12855.22|12976.38|12856.38|12975.16|12855.16|9
1651929560000|2022-05-07 13:19:20|12975.03|12855.03|12975.29|12855.29|12975.36|12855.36|12974.79|12854.79|10
1651929570000|2022-05-07 13:19:30|12975.45|12855.45|12974.82|12854.82|12975.46|12855.46|12974.82|12854.82|10
1651929580000|2022-05-07 13:19:40|12974.89|12854.89|12973.89|12853.89|12974.89|12854.89|12973.73|12853.73|9
1651929590000|2022-05-07 13:19:50|12974.06|12854.06|12974.09|12854.09|12974.52|12854.52|12974.06|12854.06|10
1651929600000|2022-05-07 13:20:00|12974.21|12854.21|12976.35|12856.35|12976.35|12856.35|12974.13|12854.13|10
1651929610000|2022-05-07 13:20:10|12976.71|12856.71|12983.42|12863.42|12983.42|12863.42|12976.71|12856.71|10
1651929620000|2022-05-07 13:20:20|12984.42|12864.42|12985.97|12865.97|12986.07|12866.07|12984.42|12864.42|10
1651929630000|2022-05-07 13:20:30|12986.04|12866.04|12987.29|12867.29|12987.36|12867.36|12986.04|12866.04|10
1651929640000|2022-05-07 13:20:40|12987.3|12867.3|12988.24|12868.24|12988.25|12868.25|12987.3|12867.3|10
1651929650000|2022-05-07 13:20:50|12988.2|12868.2|12989.08|12869.08|12989.08|12869.08|12988.18|12868.18|9
1651929660000|2022-05-07 13:21:00|12989.44|12869.44|12991.73|12871.73|12991.73|12871.73|12989.44|12869.44|10
1651929670000|2022-05-07 13:21:10|12991.91|12871.91|12995.25|12875.25|12995.25|12875.25|12991.91|12871.91|10
1651929680000|2022-05-07 13:21:20|12995.61|12875.61|12997.6|12877.6|12997.6|12877.6|12995.61|12875.61|10
1651929690000|2022-05-07 13:21:30|12997.74|12877.74|12998.84|12878.84|12998.84|12878.84|12997.62|12877.62|10
1651929700000|2022-05-07 13:21:40|12998.95|12878.95|12999|12879|12999.44|12879.44|12998.92|12878.92|10
1651929710000|2022-05-07 13:21:50|12998.88|12878.88|13002.76|12882.76|13002.76|12882.76|12998.88|12878.88|10
1651929720000|2022-05-07 13:22:00|13003.08|12883.08|13003.33|12883.33|13003.35|12883.35|13002.98|12882.98|10
1651929730000|2022-05-07 13:22:10|13003.55|12883.55|13003.78|12883.78|13004.68|12884.68|13003.4|12883.4|9
1651929740000|2022-05-07 13:22:20|13004.15|12884.15|13003.54|12883.54|13004.15|12884.15|13003.2|12883.2|10
1651929750000|2022-05-07 13:22:30|13003.5|12883.5|13002.75|12882.75|13003.76|12883.76|13002.75|12882.75|10
1651929760000|2022-05-07 13:22:40|13002.29|12882.29|13001|12881|13002.29|12882.29|13001|12881|10
1651929770000|2022-05-07 13:22:50|13000.97|12880.97|13001.82|12881.82|13001.82|12881.82|13000.97|12880.97|10
1651929780000|2022-05-07 13:23:00|13002.05|12882.05|13001.74|12881.74|13002.08|12882.08|13001.73|12881.73|9
1651929790000|2022-05-07 13:23:10|13001.91|12881.91|13001.68|12881.68|13001.91|12881.91|13001.44|12881.44|10
1651929800000|2022-05-07 13:23:20|13001.05|12881.05|12998.5|12878.5|13001.05|12881.05|12998.5|12878.5|10
1651929810000|2022-05-07 13:23:30|12997.78|12877.78|12997.41|12877.41|12997.78|12877.78|12997.32|12877.32|10
1651929820000|2022-05-07 13:23:40|12997.39|12877.39|12998.04|12878.04|12998.04|12878.04|12997.39|12877.39|10
1651929830000|2022-05-07 13:23:50|12998.17|12878.17|12998|12878|12998.22|12878.22|12998|12878|9
1651929840000|2022-05-07 13:24:00|12998.08|12878.08|12997.92|12877.92|12998.3|12878.3|12997.92|12877.92|8
1651929850000|2022-05-07 13:24:10|12998.51|12878.51|12998.72|12878.72|12999.16|12879.16|12998.51|12878.51|10
1651929860000|2022-05-07 13:24:20|12998.77|12878.77|12998.19|12878.19|12998.77|12878.77|12998.19|12878.19|9
1651929870000|2022-05-07 13:24:30|12998.09|12878.09|12997.47|12877.47|12998.09|12878.09|12997.36|12877.36|10
1651929880000|2022-05-07 13:24:40|12997.24|12877.24|12994.37|12874.37|12997.24|12877.24|12994.37|12874.37|10
1651929890000|2022-05-07 13:24:50|12994.3|12874.3|12993.43|12873.43|12994.3|12874.3|12993.43|12873.43|9
1651929900000|2022-05-07 13:25:00|12993.44|12873.44|12993.22|12873.22|12993.54|12873.54|12993.05|12873.05|9
1651929910000|2022-05-07 13:25:10|12993.17|12873.17|12992.88|12872.88|12993.2|12873.2|12992.72|12872.72|10
1651929920000|2022-05-07 13:25:20|12993.46|12873.46|12994.52|12874.52|12994.56|12874.56|12993.19|12873.19|10
1651929930000|2022-05-07 13:25:30|12994.63|12874.63|12996.49|12876.49|12996.49|12876.49|12994.63|12874.63|10
1651929940000|2022-05-07 13:25:40|12996.87|12876.87|12998.41|12878.41|12998.41|12878.41|12996.87|12876.87|10
1651929950000|2022-05-07 13:25:50|12998.43|12878.43|12999.47|12879.47|12999.53|12879.53|12998.43|12878.43|10
1651929960000|2022-05-07 13:26:00|12999.57|12879.57|12999.34|12879.34|12999.62|12879.62|12999.12|12879.12|9
1651929970000|2022-05-07 13:26:10|12999.41|12879.41|12998.65|12878.65|12999.41|12879.41|12998.64|12878.64|8
1651929980000|2022-05-07 13:26:20|12998|12878|12996.12|12876.12|12998|12878|12995.84|12875.84|10
1651929990000|2022-05-07 13:26:30|12996.09|12876.09|12995.8|12875.8|12996.18|12876.18|12995.49|12875.49|9
1651930000000|2022-05-07 13:26:40|12995.66|12875.66|12995.71|12875.71|12995.87|12875.87|12995.66|12875.66|7
1651930010000|2022-05-07 13:26:50|12995.68|12875.68|12994.92|12874.92|12995.68|12875.68|12994.92|12874.92|8
1651930020000|2022-05-07 13:27:00|12994.97|12874.97|12994.72|12874.72|12994.97|12874.97|12994.58|12874.58|10
1651930030000|2022-05-07 13:27:10|12994.31|12874.31|12995.16|12875.16|12995.16|12875.16|12994.31|12874.31|10
1651930040000|2022-05-07 13:27:20|12995.2|12875.2|12996.72|12876.72|12996.72|12876.72|12995.2|12875.2|7
1651930050000|2022-05-07 13:27:30|12996.66|12876.66|12995.64|12875.64|12997.38|12877.38|12995.59|12875.59|10
1651930060000|2022-05-07 13:27:40|12995.45|12875.45|12995.14|12875.14|12995.45|12875.45|12995.08|12875.08|9
1651930070000|2022-05-07 13:27:50|12995.1|12875.1|12994.87|12874.87|12995.1|12875.1|12994.87|12874.87|8
1651930080000|2022-05-07 13:28:00|12994.95|12874.95|12993.85|12873.85|12994.95|12874.95|12993.85|12873.85|10
1651930090000|2022-05-07 13:28:10|12993.66|12873.66|12992.27|12872.27|12993.68|12873.68|12992.27|12872.27|9
1651930100000|2022-05-07 13:28:20|12992.35|12872.35|12990.17|12870.17|12992.35|12872.35|12990.17|12870.17|9
1651930110000|2022-05-07 13:28:30|12990.02|12870.02|12989.34|12869.34|12990.02|12870.02|12989.34|12869.34|10
1651930120000|2022-05-07 13:28:40|12989.12|12869.12|12988.14|12868.14|12989.12|12869.12|12988.13|12868.13|9
1651930130000|2022-05-07 13:28:50|12987.86|12867.86|12983.29|12863.29|12987.86|12867.86|12983.29|12863.29|10
1651930140000|2022-05-07 13:29:00|12983.1|12863.1|12980.46|12860.46|12983.1|12863.1|12980.46|12860.46|9
1651930150000|2022-05-07 13:29:10|12980.22|12860.22|12979.48|12859.48|12980.52|12860.52|12979.33|12859.33|10
1651930160000|2022-05-07 13:29:20|12979.31|12859.31|12977.75|12857.75|12979.31|12859.31|12977.69|12857.69|10
1651930170000|2022-05-07 13:29:30|12977.71|12857.71|12973.9|12853.9|12977.71|12857.71|12973.87|12853.87|9
1651930180000|2022-05-07 13:29:40|12973.41|12853.41|12969.76|12849.76|12973.41|12853.41|12969.76|12849.76|10
1651930190000|2022-05-07 13:29:50|12969.59|12849.59|12967.55|12847.55|12969.59|12849.59|12967.46|12847.46|10
1651930200000|2022-05-07 13:30:00|12967.42|12847.42|12967.25|12847.25|12967.44|12847.44|12966.79|12846.79|10
1651930210000|2022-05-07 13:30:10|12967.49|12847.49|12968.14|12848.14|12968.2|12848.2|12967.49|12847.49|10
1651930220000|2022-05-07 13:30:20|12967.53|12847.53|12967.55|12847.55|12967.55|12847.55|12967.07|12847.07|10
1651930230000|2022-05-07 13:30:30|12967.19|12847.19|12966.7|12846.7|12967.74|12847.74|12966.55|12846.55|10
1651930240000|2022-05-07 13:30:40|12966.41|12846.41|12966.96|12846.96|12967.14|12847.14|12966|12846|10
1651930250000|2022-05-07 13:30:50|12967.12|12847.12|12964.45|12844.45|12967.12|12847.12|12964.45|12844.45|10
1651930260000|2022-05-07 13:31:00|12964.41|12844.41|12964.34|12844.34|12964.41|12844.41|12963.93|12843.93|10
1651930270000|2022-05-07 13:31:10|12964.32|12844.32|12967.04|12847.04|12967.04|12847.04|12964.32|12844.32|10
1651930280000|2022-05-07 13:31:20|12967.09|12847.09|12967.47|12847.47|12967.56|12847.56|12967.09|12847.09|9
1651930290000|2022-05-07 13:31:30|12967.58|12847.58|12967.48|12847.48|12968.11|12848.11|12967.38|12847.38|9
1651930300000|2022-05-07 13:31:40|12966.57|12846.57|12963.4|12843.4|12967.35|12847.35|12963.4|12843.4|10
1651930310000|2022-05-07 13:31:50|12963.45|12843.45|12961.87|12841.87|12963.49|12843.49|12961.87|12841.87|10
1651930320000|2022-05-07 13:32:00|12961.62|12841.62|12964.93|12844.93|12964.93|12844.93|12961.62|12841.62|10
1651930330000|2022-05-07 13:32:10|12965.15|12845.15|12966.14|12846.14|12966.16|12846.16|12964.96|12844.96|10
1651930340000|2022-05-07 13:32:20|12966.89|12846.89|12967.7|12847.7|12968.29|12848.29|12966.67|12846.67|10
1651930350000|2022-05-07 13:32:30|12967.83|12847.83|12968.2|12848.2|12968.36|12848.36|12967.83|12847.83|9
1651930360000|2022-05-07 13:32:40|12968.43|12848.43|12969.75|12849.75|12969.75|12849.75|12968.25|12848.25|10
1651930370000|2022-05-07 13:32:50|12969.54|12849.54|12969.96|12849.96|12970.69|12850.69|12969.54|12849.54|10
1651930380000|2022-05-07 13:33:00|12970.03|12850.03|12971.52|12851.52|12971.52|12851.52|12970.03|12850.03|9
1651930390000|2022-05-07 13:33:10|12972.35|12852.35|12972.6|12852.6|12972.6|12852.6|12972.2|12852.2|10
1651930400000|2022-05-07 13:33:20|12972.99|12852.99|12973.87|12853.87|12973.87|12853.87|12972.99|12852.99|9
1651930410000|2022-05-07 13:33:30|12973.7|12853.7|12973.85|12853.85|12974.16|12854.16|12973.7|12853.7|10
1651930420000|2022-05-07 13:33:40|12974.48|12854.48|12975.71|12855.71|12975.71|12855.71|12974.48|12854.48|10
1651930430000|2022-05-07 13:33:50|12975.88|12855.88|12977.16|12857.16|12977.34|12857.34|12975.88|12855.88|10
1651930440000|2022-05-07 13:34:00|12977.54|12857.54|12978.51|12858.51|12978.51|12858.51|12977.54|12857.54|10
1651930450000|2022-05-07 13:34:10|12978.75|12858.75|12978.96|12858.96|12979.46|12859.46|12978.53|12858.53|8
1651930460000|2022-05-07 13:34:20|12979.45|12859.45|12978.92|12858.92|12979.5|12859.5|12978.92|12858.92|10
1651930470000|2022-05-07 13:34:30|12977.34|12857.34|12976.66|12856.66|12977.34|12857.34|12976.37|12856.37|10
1651930480000|2022-05-07 13:34:40|12976.98|12856.98|12977.61|12857.61|12977.61|12857.61|12976.98|12856.98|10
1651930490000|2022-05-07 13:34:50|12977.47|12857.47|12976.29|12856.29|12977.47|12857.47|12976.29|12856.29|9
1651930500000|2022-05-07 13:35:00|12976.17|12856.17|12975.32|12855.32|12976.17|12856.17|12974.99|12854.99|9
1651930510000|2022-05-07 13:35:10|12975.4|12855.4|12976|12856|12976.15|12856.15|12975.4|12855.4|10
1651930520000|2022-05-07 13:35:20|12975.67|12855.67|12975.76|12855.76|12975.86|12855.86|12975.59|12855.59|10
1651930530000|2022-05-07 13:35:30|12975.84|12855.84|12974.96|12854.96|12975.84|12855.84|12974.75|12854.75|9
1651930540000|2022-05-07 13:35:40|12974.85|12854.85|12974.53|12854.53|12974.86|12854.86|12974.37|12854.37|9
1651930550000|2022-05-07 13:35:50|12974.6|12854.6|12975.98|12855.98|12975.98|12855.98|12974.11|12854.11|10
1651930560000|2022-05-07 13:36:00|12976.3|12856.3|12975.86|12855.86|12976.34|12856.34|12975.86|12855.86|10
1651930570000|2022-05-07 13:36:10|12976.05|12856.05|12976.06|12856.06|12976.06|12856.06|12975.86|12855.86|9
1651930580000|2022-05-07 13:36:20|12976.2|12856.2|12977.86|12857.86|12977.86|12857.86|12976.2|12856.2|10
1651930590000|2022-05-07 13:36:30|12977.93|12857.93|12983.27|12863.27|12983.41|12863.41|12977.93|12857.93|9
1651930600000|2022-05-07 13:36:40|12983.95|12863.95|12983.19|12863.19|12983.97|12863.97|12983.11|12863.11|10
1651930610000|2022-05-07 13:36:50|12983.13|12863.13|12983.73|12863.73|12984.28|12864.28|12983.02|12863.02|10
1651930620000|2022-05-07 13:37:00|12983.78|12863.78|12984.05|12864.05|12984.11|12864.11|12983.42|12863.42|9
1651930630000|2022-05-07 13:37:10|12984.28|12864.28|12985.4|12865.4|12985.74|12865.74|12984.28|12864.28|10
1651930640000|2022-05-07 13:37:20|12986.03|12866.03|12986.75|12866.75|12987.11|12867.11|12985.63|12865.63|10
1651930650000|2022-05-07 13:37:30|12986.73|12866.73|12988.49|12868.49|12988.49|12868.49|12986.53|12866.53|10
1651930660000|2022-05-07 13:37:40|12988.74|12868.74|12989.46|12869.46|12989.46|12869.46|12988.68|12868.68|10
1651930670000|2022-05-07 13:37:50|12989.56|12869.56|12989.97|12869.97|12990.35|12870.35|12989.56|12869.56|10
1651930680000|2022-05-07 13:38:00|12990.11|12870.11|12990.34|12870.34|12990.49|12870.49|12990.11|12870.11|9
1651930690000|2022-05-07 13:38:10|12990.52|12870.52|12990.84|12870.84|12991.15|12871.15|12990.52|12870.52|10
1651930700000|2022-05-07 13:38:20|12990.7|12870.7|12989.15|12869.15|12990.7|12870.7|12989.15|12869.15|10
1651930710000|2022-05-07 13:38:30|12989.29|12869.29|12989.12|12869.12|12989.63|12869.63|12989.12|12869.12|10
1651930720000|2022-05-07 13:38:40|12989.24|12869.24|12988.88|12868.88|12989.24|12869.24|12988.72|12868.72|9
1651930730000|2022-05-07 13:38:50|12989.01|12869.01|12988.87|12868.87|12989.08|12869.08|12988.41|12868.41|10
1651930740000|2022-05-07 13:39:00|12988.93|12868.93|12990.24|12870.24|12990.24|12870.24|12988.93|12868.93|9
1651930750000|2022-05-07 13:39:10|12990.29|12870.29|12990.66|12870.66|12990.69|12870.69|12990.06|12870.06|9
1651930760000|2022-05-07 13:39:20|12990.65|12870.65|12990.35|12870.35|12990.77|12870.77|12990.13|12870.13|9
1651930770000|2022-05-07 13:39:30|12990.2|12870.2|12988.54|12868.54|12990.2|12870.2|12988.54|12868.54|9
1651930780000|2022-05-07 13:39:40|12988.33|12868.33|12987.72|12867.72|12988.33|12868.33|12987.7|12867.7|7
1651930790000|2022-05-07 13:39:50|12987.54|12867.54|12986.13|12866.13|12987.54|12867.54|12986.13|12866.13|8
1651930800000|2022-05-07 13:40:00|12986.04|12866.04|12985.39|12865.39|12986.04|12866.04|12984.63|12864.63|10
1651930810000|2022-05-07 13:40:10|12984.98|12864.98|12985.39|12865.39|12985.58|12865.58|12984.98|12864.98|10
1651930820000|2022-05-07 13:40:20|12985.35|12865.35|12985.69|12865.69|12985.83|12865.83|12985.35|12865.35|10
1651930830000|2022-05-07 13:40:30|12985.49|12865.49|12985.28|12865.28|12985.69|12865.69|12985.28|12865.28|9
1651930840000|2022-05-07 13:40:40|12985.43|12865.43|12984.72|12864.72|12985.56|12865.56|12984.72|12864.72|8
1651930850000|2022-05-07 13:40:50|12984.69|12864.69|12984.21|12864.21|12984.69|12864.69|12984.21|12864.21|8
1651930860000|2022-05-07 13:41:00|12984.24|12864.24|12984|12864|12984.31|12864.31|12984|12864|10
1651930870000|2022-05-07 13:41:10|12984.08|12864.08|12985.65|12865.65|12985.65|12865.65|12984.08|12864.08|8
1651930880000|2022-05-07 13:41:20|12985.61|12865.61|12987.2|12867.2|12987.2|12867.2|12984.74|12864.74|10
1651930890000|2022-05-07 13:41:30|12987.3|12867.3|12987.98|12867.98|12987.98|12867.98|12987.28|12867.28|7
1651930900000|2022-05-07 13:41:40|12988.06|12868.06|12988.2|12868.2|12988.2|12868.2|12987.94|12867.94|9
1651930910000|2022-05-07 13:41:50|12988.27|12868.27|12989.69|12869.69|12989.93|12869.93|12988.27|12868.27|8
1651930920000|2022-05-07 13:42:00|12989.83|12869.83|12990.02|12870.02|12990.02|12870.02|12989.58|12869.58|8
1651930930000|2022-05-07 13:42:10|12989.91|12869.91|12989.6|12869.6|12989.91|12869.91|12989.6|12869.6|8
1651930940000|2022-05-07 13:42:20|12989.79|12869.79|12989.78|12869.78|12989.82|12869.82|12989.7|12869.7|9
1651930950000|2022-05-07 13:42:30|12989.8|12869.8|12989.4|12869.4|12989.8|12869.8|12989.4|12869.4|8
1651930960000|2022-05-07 13:42:40|12989.33|12869.33|12987.6|12867.6|12989.33|12869.33|12987.6|12867.6|10
1651930970000|2022-05-07 13:42:50|12987.74|12867.74|12987.81|12867.81|12987.81|12867.81|12987.68|12867.68|8
1651930980000|2022-05-07 13:43:00|12987.9|12867.9|12988.13|12868.13|12988.15|12868.15|12987.85|12867.85|8
1651930990000|2022-05-07 13:43:10|12988.12|12868.12|12988.35|12868.35|12988.42|12868.42|12988.12|12868.12|9
1651931000000|2022-05-07 13:43:20|12988.31|12868.31|12988.47|12868.47|12988.58|12868.58|12988.19|12868.19|9
1651931010000|2022-05-07 13:43:30|12988.33|12868.33|12988.49|12868.49|12988.67|12868.67|12988.33|12868.33|7
1651931020000|2022-05-07 13:43:40|12988.22|12868.22|12987.85|12867.85|12988.24|12868.24|12987.85|12867.85|8
1651931030000|2022-05-07 13:43:50|12987.61|12867.61|12986.8|12866.8|12987.61|12867.61|12986.67|12866.67|10
1651931040000|2022-05-07 13:44:00|12986.51|12866.51|12985.09|12865.09|12986.51|12866.51|12985.09|12865.09|8
1651931050000|2022-05-07 13:44:10|12985.03|12865.03|12983.4|12863.4|12985.16|12865.16|12983.4|12863.4|9
1651931060000|2022-05-07 13:44:20|12982.96|12862.96|12981.54|12861.54|12983.02|12863.02|12981.54|12861.54|6
1651931070000|2022-05-07 13:44:30|12981.55|12861.55|12979.76|12859.76|12981.55|12861.55|12979.76|12859.76|9
1651931080000|2022-05-07 13:44:40|12978.97|12858.97|12977.84|12857.84|12979.05|12859.05|12977.84|12857.84|10
1651931090000|2022-05-07 13:44:50|12977.68|12857.68|12976.09|12856.09|12977.68|12857.68|12976.09|12856.09|10
1651931100000|2022-05-07 13:45:00|12976.02|12856.02|12975.85|12855.85|12976.64|12856.64|12975.85|12855.85|10
1651931110000|2022-05-07 13:45:10|12975.76|12855.76|12977.33|12857.33|12977.49|12857.49|12975.76|12855.76|9
1651931120000|2022-05-07 13:45:20|12977.57|12857.57|12977.87|12857.87|12977.88|12857.88|12977.44|12857.44|9
1651931130000|2022-05-07 13:45:30|12977.88|12857.88|12978.23|12858.23|12978.7|12858.7|12977.88|12857.88|9
1651931140000|2022-05-07 13:45:40|12978.44|12858.44|12979.52|12859.52|12979.52|12859.52|12978.26|12858.26|9
1651931150000|2022-05-07 13:45:50|12979.95|12859.95|12981.15|12861.15|12981.52|12861.52|12979.93|12859.93|10
1651931160000|2022-05-07 13:46:00|12981.2|12861.2|12981.66|12861.66|12982.45|12862.45|12981.2|12861.2|9
1651931170000|2022-05-07 13:46:10|12981.79|12861.79|12981.44|12861.44|12981.91|12861.91|12981.44|12861.44|10
1651931180000|2022-05-07 13:46:20|12981.41|12861.41|12981.35|12861.35|12981.54|12861.54|12981.2|12861.2|10
1651931190000|2022-05-07 13:46:30|12981.4|12861.4|12981.8|12861.8|12981.8|12861.8|12981.4|12861.4|10
1651931200000|2022-05-07 13:46:40|12981.86|12861.86|12983.19|12863.19|12983.19|12863.19|12981.86|12861.86|9
1651931210000|2022-05-07 13:46:50|12983.13|12863.13|12983.75|12863.75|12983.98|12863.98|12983.09|12863.09|9
1651931220000|2022-05-07 13:47:00|12983.7|12863.7|12983.89|12863.89|12984.23|12864.23|12983.7|12863.7|10
1651931230000|2022-05-07 13:47:10|12983.93|12863.93|12984.01|12864.01|12984.06|12864.06|12983.83|12863.83|10
1651931240000|2022-05-07 13:47:20|12984.12|12864.12|12982.51|12862.51|12984.16|12864.16|12982.51|12862.51|10
1651931250000|2022-05-07 13:47:30|12982.44|12862.44|12981.22|12861.22|12982.48|12862.48|12981.11|12861.11|10
1651931260000|2022-05-07 13:47:40|12981.62|12861.62|12983.5|12863.5|12983.5|12863.5|12981.62|12861.62|10
1651931270000|2022-05-07 13:47:50|12983.65|12863.65|12984.26|12864.26|12984.26|12864.26|12983.65|12863.65|10
1651931280000|2022-05-07 13:48:00|12984.24|12864.24|12984.52|12864.52|12984.55|12864.55|12984.18|12864.18|7
1651931290000|2022-05-07 13:48:10|12985.1|12865.1|12988.1|12868.1|12988.1|12868.1|12985.1|12865.1|9
1651931300000|2022-05-07 13:48:20|12988.71|12868.71|12991.6|12871.6|12991.6|12871.6|12988.71|12868.71|10
1651931310000|2022-05-07 13:48:30|12991.95|12871.95|12992.18|12872.18|12992.18|12872.18|12991.93|12871.93|9
1651931320000|2022-05-07 13:48:40|12992.2|12872.2|12992.79|12872.79|12992.79|12872.79|12992.2|12872.2|7
1651931330000|2022-05-07 13:48:50|12992.9|12872.9|12991.67|12871.67|12992.9|12872.9|12991.57|12871.57|10
1651931340000|2022-05-07 13:49:00|12991.63|12871.63|12992.24|12872.24|12992.5|12872.5|12991.63|12871.63|9
1651931350000|2022-05-07 13:49:10|12991.61|12871.61|12990.83|12870.83|12991.61|12871.61|12990.83|12870.83|8
1651931360000|2022-05-07 13:49:20|12991|12871|12990.5|12870.5|12991|12871|12990.5|12870.5|9
1651931370000|2022-05-07 13:49:30|12990.52|12870.52|12991.31|12871.31|12991.42|12871.42|12990.52|12870.52|9
1651931380000|2022-05-07 13:49:40|12991.19|12871.19|12991.01|12871.01|12991.3|12871.3|12991.01|12871.01|8
1651931390000|2022-05-07 13:49:50|12990.88|12870.88|12991.73|12871.73|12991.86|12871.86|12990.88|12870.88|10
1651931400000|2022-05-07 13:50:00|12991.71|12871.71|12993.75|12873.75|12993.75|12873.75|12991.55|12871.55|10
1651931410000|2022-05-07 13:50:10|12993.62|12873.62|12994.3|12874.3|12994.3|12874.3|12993.62|12873.62|9
1651931420000|2022-05-07 13:50:20|12994.51|12874.51|12994.57|12874.57|12994.6|12874.6|12994.42|12874.42|8
1651931430000|2022-05-07 13:50:30|12992.96|12872.96|12993.26|12873.26|12993.51|12873.51|12992.95|12872.95|6
1651931440000|2022-05-07 13:50:40|12993.45|12873.45|12993.46|12873.46|12993.53|12873.53|12993.42|12873.42|7
1651931450000|2022-05-07 13:50:50|12993.42|12873.42|12993.38|12873.38|12993.47|12873.47|12993.29|12873.29|9
1651931460000|2022-05-07 13:51:00|12993.34|12873.34|12993.04|12873.04|12993.51|12873.51|12992.95|12872.95|9
1651931470000|2022-05-07 13:51:10|12993.07|12873.07|12995.97|12875.97|12995.97|12875.97|12993.07|12873.07|10
1651931480000|2022-05-07 13:51:20|12996.29|12876.29|12997.36|12877.36|12997.36|12877.36|12996.29|12876.29|9
1651931490000|2022-05-07 13:51:30|12997.48|12877.48|12998.65|12878.65|12998.65|12878.65|12997.48|12877.48|10
1651931500000|2022-05-07 13:51:40|12998.61|12878.61|13000.23|12880.23|13000.4|12880.4|12998.61|12878.61|10
1651931510000|2022-05-07 13:51:50|13000.33|12880.33|13000.31|12880.31|13000.38|12880.38|13000.14|12880.14|9
1651931520000|2022-05-07 13:52:00|13000.34|12880.34|13000.89|12880.89|13001.15|12881.15|13000.34|12880.34|10
1651931530000|2022-05-07 13:52:10|13000.91|12880.91|13001.93|12881.93|13001.93|12881.93|13000.91|12880.91|9
1651931540000|2022-05-07 13:52:20|13001.9|12881.9|13002.38|12882.38|13002.48|12882.48|13001.8|12881.8|8
1651931550000|2022-05-07 13:52:30|13002.18|12882.18|13000.68|12880.68|13002.18|12882.18|13000.35|12880.35|10
1651931560000|2022-05-07 13:52:40|13000.3|12880.3|13000.72|12880.72|13001.18|12881.18|13000.3|12880.3|8
1651931570000|2022-05-07 13:52:50|13000.5|12880.5|12999.5|12879.5|13000.5|12880.5|12999.5|12879.5|7
1651931580000|2022-05-07 13:53:00|12999.54|12879.54|12999.4|12879.4|12999.54|12879.54|12999.36|12879.36|7
1651931590000|2022-05-07 13:53:10|12999.38|12879.38|12998.92|12878.92|12999.47|12879.47|12998.83|12878.83|7
1651931600000|2022-05-07 13:53:20|12998.8|12878.8|12998.44|12878.44|12998.82|12878.82|12998.37|12878.37|9
1651931610000|2022-05-07 13:53:30|12998.4|12878.4|12997.42|12877.42|12998.4|12878.4|12997.42|12877.42|10
1651931620000|2022-05-07 13:53:40|12997.57|12877.57|12996.28|12876.28|12997.82|12877.82|12996.28|12876.28|9
1651931630000|2022-05-07 13:53:50|12996.45|12876.45|12996.65|12876.65|12996.69|12876.69|12995.84|12875.84|10
1651931640000|2022-05-07 13:54:00|12996.89|12876.89|12997.28|12877.28|12997.54|12877.54|12996.89|12876.89|9
1651931650000|2022-05-07 13:54:10|12997.44|12877.44|12997.97|12877.97|12997.97|12877.97|12997.44|12877.44|7
1651931660000|2022-05-07 13:54:20|12997.95|12877.95|12998.65|12878.65|12998.65|12878.65|12997.91|12877.91|7
1651931670000|2022-05-07 13:54:30|12998.81|12878.81|12998.88|12878.88|12999|12879|12998.77|12878.77|6
1651931680000|2022-05-07 13:54:40|12999.13|12879.13|12999.47|12879.47|12999.47|12879.47|12999.06|12879.06|8
1651931690000|2022-05-07 13:54:50|12999.37|12879.37|12998.84|12878.84|12999.42|12879.42|12998.84|12878.84|9
1651931700000|2022-05-07 13:55:00|12998.78|12878.78|12998.25|12878.25|12998.78|12878.78|12998.25|12878.25|8
1651931710000|2022-05-07 13:55:10|12996.3|12876.3|12987.32|12867.32|12996.3|12876.3|12987.32|12867.32|10
1651931720000|2022-05-07 13:55:20|12986.51|12866.51|12980.87|12860.87|12986.62|12866.62|12980.87|12860.87|10
1651931730000|2022-05-07 13:55:30|12980.32|12860.32|12981.52|12861.52|12981.58|12861.58|12979.68|12859.68|9
1651931740000|2022-05-07 13:55:40|12981.61|12861.61|12980|12860|12981.61|12861.61|12979.88|12859.88|10
1651931750000|2022-05-07 13:55:50|12979.83|12859.83|12979.65|12859.65|12979.9|12859.9|12979.49|12859.49|7
1651931760000|2022-05-07 13:56:00|12979.85|12859.85|12981.2|12861.2|12981.36|12861.36|12979.85|12859.85|9
1651931770000|2022-05-07 13:56:10|12981.24|12861.24|12980.09|12860.09|12981.27|12861.27|12980.06|12860.06|10
1651931780000|2022-05-07 13:56:20|12979.94|12859.94|12979.9|12859.9|12980.04|12860.04|12979.9|12859.9|9
1651931790000|2022-05-07 13:56:30|12979.86|12859.86|12979.33|12859.33|12979.86|12859.86|12979.25|12859.25|9
1651931800000|2022-05-07 13:56:40|12979.18|12859.18|12978.5|12858.5|12979.18|12859.18|12978.5|12858.5|9
1651931810000|2022-05-07 13:56:50|12978.57|12858.57|12977.99|12857.99|12978.57|12858.57|12977.56|12857.56|9
1651931820000|2022-05-07 13:57:00|12977.93|12857.93|12978.07|12858.07|12978.2|12858.2|12977.93|12857.93|10
1651931830000|2022-05-07 13:57:10|12977.99|12857.99|12978.92|12858.92|12979.02|12859.02|12977.99|12857.99|9
1651931840000|2022-05-07 13:57:20|12979.14|12859.14|12979.85|12859.85|12979.85|12859.85|12979.14|12859.14|10
1651931850000|2022-05-07 13:57:30|12979.81|12859.81|12979.94|12859.94|12980.16|12860.16|12979.81|12859.81|9
1651931860000|2022-05-07 13:57:40|12980.11|12860.11|12978.86|12858.86|12980.23|12860.23|12978.86|12858.86|9
1651931870000|2022-05-07 13:57:50|12978.94|12858.94|12978.73|12858.73|12979.12|12859.12|12978.58|12858.58|10
1651931880000|2022-05-07 13:58:00|12978.87|12858.87|12979.4|12859.4|12979.4|12859.4|12978.77|12858.77|10
1651931890000|2022-05-07 13:58:10|12979.16|12859.16|12979.31|12859.31|12979.36|12859.36|12979.15|12859.15|10
1651931900000|2022-05-07 13:58:20|12979.33|12859.33|12979.72|12859.72|12980.23|12860.23|12979.33|12859.33|10
1651931910000|2022-05-07 13:58:30|12979.95|12859.95|12980.74|12860.74|12980.74|12860.74|12979.91|12859.91|9
1651931920000|2022-05-07 13:58:40|12980.69|12860.69|12981.89|12861.89|12981.89|12861.89|12980.69|12860.69|8
1651931930000|2022-05-07 13:58:50|12981.91|12861.91|12983.1|12863.1|12983.19|12863.19|12981.91|12861.91|10
1651931940000|2022-05-07 13:59:00|12983.15|12863.15|12983.72|12863.72|12983.72|12863.72|12983.15|12863.15|9
1651931950000|2022-05-07 13:59:10|12983.68|12863.68|12983.84|12863.84|12983.9|12863.9|12983.1|12863.1|9
1651931960000|2022-05-07 13:59:20|12983.93|12863.93|12983.58|12863.58|12984.02|12864.02|12983.49|12863.49|10
1651931970000|2022-05-07 13:59:30|12983.64|12863.64|12983.75|12863.75|12983.9|12863.9|12983.41|12863.41|9
1651931980000|2022-05-07 13:59:40|12983.83|12863.83|12983.43|12863.43|12983.85|12863.85|12983.43|12863.43|9
1651931990000|2022-05-07 13:59:50|12983.5|12863.5|12983.16|12863.16|12983.5|12863.5|12983.04|12863.04|9
1651932000000|2022-05-07 14:00:00|12983.06|12863.06|12982.25|12862.25|12983.26|12863.26|12982.25|12862.25|10
1651932010000|2022-05-07 14:00:10|12981.94|12861.94|12981.67|12861.67|12981.95|12861.95|12981.67|12861.67|7
1651932020000|2022-05-07 14:00:20|12981.56|12861.56|12982.47|12862.47|12982.55|12862.55|12981.56|12861.56|9
1651932030000|2022-05-07 14:00:30|12982.45|12862.45|12982.21|12862.21|12982.45|12862.45|12982.12|12862.12|7
1651932040000|2022-05-07 14:00:40|12982.03|12862.03|12982.61|12862.61|12982.94|12862.94|12982.03|12862.03|9
1651932050000|2022-05-07 14:00:50|12982.62|12862.62|12982.99|12862.99|12982.99|12862.99|12982.55|12862.55|7
1651932060000|2022-05-07 14:01:00|12983.04|12863.04|12983.7|12863.7|12983.7|12863.7|12983.04|12863.04|6
1651932070000|2022-05-07 14:01:10|12983.77|12863.77|12983.6|12863.6|12983.77|12863.77|12983.53|12863.53|7
1651932080000|2022-05-07 14:01:20|12983.62|12863.62|12983.59|12863.59|12983.73|12863.73|12983.59|12863.59|7
1651932090000|2022-05-07 14:01:30|12983.66|12863.66|12983.71|12863.71|12983.71|12863.71|12983.56|12863.56|6
1651932100000|2022-05-07 14:01:40|12983.63|12863.63|12984.98|12864.98|12985.04|12865.04|12983.63|12863.63|9
1651932110000|2022-05-07 14:01:50|12985.28|12865.28|12986.09|12866.09|12986.56|12866.56|12985.28|12865.28|10
1651932120000|2022-05-07 14:02:00|12986.37|12866.37|12986.84|12866.84|12986.84|12866.84|12986.36|12866.36|10
1651932130000|2022-05-07 14:02:10|12986.92|12866.92|12988.14|12868.14|12988.14|12868.14|12986.92|12866.92|10
1651932140000|2022-05-07 14:02:20|12988.75|12868.75|12989.33|12869.33|12989.76|12869.76|12988.75|12868.75|9
1651932150000|2022-05-07 14:02:30|12989.26|12869.26|12989.43|12869.43|12989.52|12869.52|12989.07|12869.07|9
1651932160000|2022-05-07 14:02:40|12989.49|12869.49|12989.23|12869.23|12989.55|12869.55|12989.21|12869.21|10
1651932170000|2022-05-07 14:02:50|12989.22|12869.22|12989.28|12869.28|12989.36|12869.36|12989.16|12869.16|8
1651932180000|2022-05-07 14:03:00|12989.36|12869.36|12989.71|12869.71|12989.71|12869.71|12989.34|12869.34|7
1651932190000|2022-05-07 14:03:10|12989.72|12869.72|12989.41|12869.41|12989.83|12869.83|12989.29|12869.29|10
1651932200000|2022-05-07 14:03:20|12989.4|12869.4|12989.68|12869.68|12989.68|12869.68|12989.4|12869.4|9
1651932210000|2022-05-07 14:03:30|12989.62|12869.62|12990.7|12870.7|12990.88|12870.88|12989.62|12869.62|10
1651932220000|2022-05-07 14:03:40|12990.59|12870.59|12990.76|12870.76|12991.12|12871.12|12990.59|12870.59|9
1651932230000|2022-05-07 14:03:50|12990.87|12870.87|12990.66|12870.66|12990.87|12870.87|12990.47|12870.47|8
1651932240000|2022-05-07 14:04:00|12990.95|12870.95|12990.36|12870.36|12991.02|12871.02|12990.33|12870.33|9
1651932250000|2022-05-07 14:04:10|12990.4|12870.4|12990.27|12870.27|12990.45|12870.45|12990.27|12870.27|8
1651932260000|2022-05-07 14:04:20|12990.31|12870.31|12990.22|12870.22|12990.48|12870.48|12990.14|12870.14|9
1651932270000|2022-05-07 14:04:30|12990.28|12870.28|12990.05|12870.05|12990.36|12870.36|12989.98|12869.98|9
1651932280000|2022-05-07 14:04:40|12989.95|12869.95|12990.08|12870.08|12990.13|12870.13|12989.52|12869.52|8
1651932290000|2022-05-07 14:04:50|12989.92|12869.92|12989|12869|12989.92|12869.92|12989|12869|8
1651932300000|2022-05-07 14:05:00|12988.94|12868.94|12991.05|12871.05|12991.05|12871.05|12988.94|12868.94|10
1651932310000|2022-05-07 14:05:10|12991.43|12871.43|12993.54|12873.54|12993.54|12873.54|12991.4|12871.4|10
1651932320000|2022-05-07 14:05:20|12993.61|12873.61|12993.71|12873.71|12993.89|12873.89|12993.61|12873.61|8
1651932330000|2022-05-07 14:05:30|12993.91|12873.91|12994.92|12874.92|12995.04|12875.04|12993.91|12873.91|10
1651932340000|2022-05-07 14:05:40|12995.08|12875.08|12996.32|12876.32|12996.36|12876.36|12995.08|12875.08|9
1651932350000|2022-05-07 14:05:50|12996.33|12876.33|12996.42|12876.42|12996.44|12876.44|12996.33|12876.33|5
1651932360000|2022-05-07 14:06:00|12996.64|12876.64|12995.18|12875.18|12996.69|12876.69|12995.18|12875.18|10
1651932370000|2022-05-07 14:06:10|12995.17|12875.17|12993.21|12873.21|12995.17|12875.17|12993.21|12873.21|9
1651932380000|2022-05-07 14:06:20|12992.79|12872.79|12991.29|12871.29|12992.84|12872.84|12991.29|12871.29|10
1651932390000|2022-05-07 14:06:30|12990.42|12870.42|12992.53|12872.53|12992.53|12872.53|12990.25|12870.25|9
1651932400000|2022-05-07 14:06:40|12992.64|12872.64|12992.48|12872.48|12992.64|12872.64|12992.26|12872.26|7
1651932410000|2022-05-07 14:06:50|12992.5|12872.5|12992.18|12872.18|12992.5|12872.5|12992.18|12872.18|8
1651932420000|2022-05-07 14:07:00|12992.12|12872.12|12992.28|12872.28|12992.28|12872.28|12991.97|12871.97|8
1651932430000|2022-05-07 14:07:10|12992.31|12872.31|12991.4|12871.4|12992.35|12872.35|12991.4|12871.4|10
1651932440000|2022-05-07 14:07:20|12991.17|12871.17|12990.73|12870.73|12991.17|12871.17|12990.73|12870.73|7
1651932450000|2022-05-07 14:07:30|12990.6|12870.6|12990.17|12870.17|12990.6|12870.6|12990.17|12870.17|5
1651932460000|2022-05-07 14:07:40|12990.11|12870.11|12989.49|12869.49|12990.11|12870.11|12989.38|12869.38|8
1651932470000|2022-05-07 14:07:50|12989.51|12869.51|12989.71|12869.71|12989.91|12869.91|12989.51|12869.51|9
1651932480000|2022-05-07 14:08:00|12989.77|12869.77|12989.83|12869.83|12989.9|12869.9|12989.77|12869.77|9
1651932490000|2022-05-07 14:08:10|12989.72|12869.72|12989.66|12869.66|12989.84|12869.84|12989.66|12869.66|7
1651932500000|2022-05-07 14:08:20|12989.76|12869.76|12990.1|12870.1|12990.11|12870.11|12989.76|12869.76|8
1651932510000|2022-05-07 14:08:30|12990.02|12870.02|12990.02|12870.02|12990.16|12870.16|12990.02|12870.02|10
1651932520000|2022-05-07 14:08:40|12990.01|12870.01|12989.87|12869.87|12990.01|12870.01|12989.76|12869.76|6
1651932530000|2022-05-07 14:08:50|12989.86|12869.86|12989.92|12869.92|12990.01|12870.01|12989.78|12869.78|9
1651932540000|2022-05-07 14:09:00|12989.88|12869.88|12988.74|12868.74|12989.97|12869.97|12988.74|12868.74|10
1651932550000|2022-05-07 14:09:10|12988.44|12868.44|12986.79|12866.79|12988.44|12868.44|12986.74|12866.74|8
1651932560000|2022-05-07 14:09:20|12986.77|12866.77|12983.59|12863.59|12986.81|12866.81|12983.59|12863.59|10
1651932570000|2022-05-07 14:09:30|12982.99|12862.99|12981.17|12861.17|12982.99|12862.99|12981.17|12861.17|10
1651932580000|2022-05-07 14:09:40|12980.99|12860.99|12980.86|12860.86|12981.27|12861.27|12980.83|12860.83|10
1651932590000|2022-05-07 14:09:50|12980.93|12860.93|12982.44|12862.44|12982.44|12862.44|12980.93|12860.93|10
1651932600000|2022-05-07 14:10:00|12982.55|12862.55|12983.46|12863.46|12983.6|12863.6|12982.55|12862.55|10
1651932610000|2022-05-07 14:10:10|12983.47|12863.47|12983.75|12863.75|12983.79|12863.79|12983.32|12863.32|10
1651932620000|2022-05-07 14:10:20|12983.84|12863.84|12984.65|12864.65|12984.65|12864.65|12983.84|12863.84|9
1651932630000|2022-05-07 14:10:30|12984.69|12864.69|12984.42|12864.42|12984.69|12864.69|12984.42|12864.42|8
1651932640000|2022-05-07 14:10:40|12984.35|12864.35|12983.83|12863.83|12984.35|12864.35|12983.58|12863.58|9
1651932650000|2022-05-07 14:10:50|12983.9|12863.9|12983.87|12863.87|12984.01|12864.01|12983.74|12863.74|10
1651932660000|2022-05-07 14:11:00|12983.81|12863.81|12981.92|12861.92|12983.81|12863.81|12981.92|12861.92|9
1651932670000|2022-05-07 14:11:10|12981.82|12861.82|12981.25|12861.25|12981.94|12861.94|12981.25|12861.25|9
1651932680000|2022-05-07 14:11:20|12981.19|12861.19|12977.54|12857.54|12981.19|12861.19|12977.54|12857.54|10
1651932690000|2022-05-07 14:11:30|12977.48|12857.48|12977.85|12857.85|12977.97|12857.97|12977.43|12857.43|10
1651932700000|2022-05-07 14:11:40|12977.9|12857.9|12977.35|12857.35|12977.9|12857.9|12977.35|12857.35|8
1651932710000|2022-05-07 14:11:50|12977.33|12857.33|12977.75|12857.75|12977.82|12857.82|12977.33|12857.33|10
1651932720000|2022-05-07 14:12:00|12977.76|12857.76|12976.63|12856.63|12977.76|12857.76|12976.63|12856.63|7
1651932730000|2022-05-07 14:12:10|12976.62|12856.62|12976.08|12856.08|12976.65|12856.65|12976.03|12856.03|7
1651932740000|2022-05-07 14:12:20|12976.12|12856.12|12975.76|12855.76|12976.12|12856.12|12975.76|12855.76|10
1651932750000|2022-05-07 14:12:30|12975.85|12855.85|12976.29|12856.29|12976.29|12856.29|12975.85|12855.85|9
1651932760000|2022-05-07 14:12:40|12976.37|12856.37|12978.4|12858.4|12978.4|12858.4|12976.15|12856.15|10
1651932770000|2022-05-07 14:12:50|12978.78|12858.78|12980.08|12860.08|12980.08|12860.08|12978.78|12858.78|10
1651932780000|2022-05-07 14:13:00|12980.48|12860.48|12980.67|12860.67|12981.01|12861.01|12980.48|12860.48|9
1651932790000|2022-05-07 14:13:10|12980.52|12860.52|12980.58|12860.58|12980.6|12860.6|12980.4|12860.4|8
1651932800000|2022-05-07 14:13:20|12980.6|12860.6|12980.88|12860.88|12980.88|12860.88|12980.48|12860.48|10
1651932810000|2022-05-07 14:13:30|12981.12|12861.12|12981.98|12861.98|12981.98|12861.98|12981.12|12861.12|8
1651932820000|2022-05-07 14:13:40|12981.9|12861.9|12981.74|12861.74|12981.9|12861.9|12981.36|12861.36|10
1651932830000|2022-05-07 14:13:50|12981.76|12861.76|12982.06|12862.06|12982.06|12862.06|12981.76|12861.76|10
1651932840000|2022-05-07 14:14:00|12982.05|12862.05|12981.97|12861.97|12982.06|12862.06|12981.97|12861.97|6
1651932850000|2022-05-07 14:14:10|12981.91|12861.91|12982.35|12862.35|12982.35|12862.35|12981.91|12861.91|8
1651932860000|2022-05-07 14:14:20|12982.26|12862.26|12984.86|12864.86|12985.08|12865.08|12982.26|12862.26|10
1651932870000|2022-05-07 14:14:30|12984.6|12864.6|12983.59|12863.59|12984.6|12864.6|12983.54|12863.54|9
1651932880000|2022-05-07 14:14:40|12983.16|12863.16|12984.14|12864.14|12984.15|12864.15|12983.16|12863.16|9
1651932890000|2022-05-07 14:14:50|12984.17|12864.17|12983.72|12863.72|12984.22|12864.22|12983.72|12863.72|8
1651932900000|2022-05-07 14:15:00|12983.74|12863.74|12983.75|12863.75|12983.85|12863.85|12983.56|12863.56|9
1651932910000|2022-05-07 14:15:10|12983.84|12863.84|12983.55|12863.55|12984.21|12864.21|12983.55|12863.55|9
1651932920000|2022-05-07 14:15:20|12983.61|12863.61|12983.68|12863.68|12983.78|12863.78|12983.61|12863.61|8
1651932930000|2022-05-07 14:15:30|12983.61|12863.61|12982.77|12862.77|12983.69|12863.69|12982.77|12862.77|7
1651932940000|2022-05-07 14:15:40|12982.32|12862.32|12982.19|12862.19|12982.52|12862.52|12982.19|12862.19|7
1651932950000|2022-05-07 14:15:50|12982.24|12862.24|12981.89|12861.89|12982.52|12862.52|12981.89|12861.89|8
1651932960000|2022-05-07 14:16:00|12981.91|12861.91|12980.77|12860.77|12981.91|12861.91|12980.77|12860.77|9
1651932970000|2022-05-07 14:16:10|12980.52|12860.52|12979.43|12859.43|12980.52|12860.52|12979.39|12859.39|10
1651932980000|2022-05-07 14:16:20|12979.39|12859.39|12978.83|12858.83|12979.39|12859.39|12978.68|12858.68|10
1651932990000|2022-05-07 14:16:30|12978.89|12858.89|12978.7|12858.7|12978.91|12858.91|12978.68|12858.68|9
1651933000000|2022-05-07 14:16:40|12978.6|12858.6|12979.58|12859.58|12979.58|12859.58|12978.46|12858.46|8
1651933010000|2022-05-07 14:16:50|12979.35|12859.35|12979.6|12859.6|12979.6|12859.6|12979.24|12859.24|8
1651933020000|2022-05-07 14:17:00|12979.89|12859.89|12980.67|12860.67|12980.67|12860.67|12979.89|12859.89|10
1651933030000|2022-05-07 14:17:10|12980.62|12860.62|12982.57|12862.57|12982.57|12862.57|12980.62|12860.62|9
1651933040000|2022-05-07 14:17:20|12982.6|12862.6|12986.46|12866.46|12986.46|12866.46|12982.46|12862.46|10
1651933050000|2022-05-07 14:17:30|12986.36|12866.36|12986.91|12866.91|12986.95|12866.95|12986.36|12866.36|10
1651933060000|2022-05-07 14:17:40|12986.81|12866.81|12989.98|12869.98|12989.98|12869.98|12986.81|12866.81|8
1651933070000|2022-05-07 14:17:50|12990.35|12870.35|12992.97|12872.97|12992.97|12872.97|12990.35|12870.35|10
1651933080000|2022-05-07 14:18:00|12993.21|12873.21|12997.64|12877.64|12997.64|12877.64|12993.21|12873.21|10
1651933090000|2022-05-07 14:18:10|12997.71|12877.71|12997.61|12877.61|12997.82|12877.82|12997.47|12877.47|9
1651933100000|2022-05-07 14:18:20|12997.32|12877.32|12996.3|12876.3|12997.32|12877.32|12996.3|12876.3|9
1651933110000|2022-05-07 14:18:30|12996.27|12876.27|12993.99|12873.99|12996.33|12876.33|12993.99|12873.99|10
1651933120000|2022-05-07 14:18:40|12993.88|12873.88|12992.95|12872.95|12993.88|12873.88|12992.91|12872.91|9
1651933130000|2022-05-07 14:18:50|12992.65|12872.65|12991.9|12871.9|12992.73|12872.73|12991.89|12871.89|9
1651933140000|2022-05-07 14:19:00|12991.98|12871.98|12991.93|12871.93|12992.15|12872.15|12991.93|12871.93|9
1651933150000|2022-05-07 14:19:10|12993.22|12873.22|12993.46|12873.46|12993.5|12873.5|12993.14|12873.14|9
1651933160000|2022-05-07 14:19:20|12994.68|12874.68|12995.94|12875.94|12995.94|12875.94|12994.68|12874.68|9
1651933170000|2022-05-07 14:19:30|12996.3|12876.3|12998.91|12878.91|12999.14|12879.14|12996.3|12876.3|9
1651933180000|2022-05-07 14:19:40|12999.14|12879.14|12998.81|12878.81|12999.14|12879.14|12998.81|12878.81|10
1651933190000|2022-05-07 14:19:50|12998.86|12878.86|12999.89|12879.89|13000.05|12880.05|12998.81|12878.81|7
1651933200000|2022-05-07 14:20:00|12999.88|12879.88|12999.71|12879.71|13000|12880|12999.71|12879.71|6
1651933210000|2022-05-07 14:20:10|12999.72|12879.72|13000.12|12880.12|13000.12|12880.12|12999.53|12879.53|8
1651933220000|2022-05-07 14:20:20|13000.48|12880.48|13002.64|12882.64|13002.64|12882.64|13000.48|12880.48|9
1651933230000|2022-05-07 14:20:30|13002.73|12882.73|13003.2|12883.2|13003.2|12883.2|13002.73|12882.73|9
1651933240000|2022-05-07 14:20:40|13003.06|12883.06|13002.06|12882.06|13003.26|12883.26|13002.06|12882.06|10
1651933250000|2022-05-07 14:20:50|13002|12882|13002.55|12882.55|13002.55|12882.55|13001.99|12881.99|10
1651933260000|2022-05-07 14:21:00|13002.47|12882.47|13003.38|12883.38|13003.44|12883.44|13002.47|12882.47|10
1651933270000|2022-05-07 14:21:10|13003.77|12883.77|13004.09|12884.09|13004.35|12884.35|13003.77|12883.77|9
1651933280000|2022-05-07 14:21:20|13004.33|12884.33|13005.31|12885.31|13005.31|12885.31|13004.33|12884.33|9
1651933290000|2022-05-07 14:21:30|13005.42|12885.42|13005.83|12885.83|13005.83|12885.83|13005.38|12885.38|8
1651933300000|2022-05-07 14:21:40|13005.78|12885.78|13006|12886|13006.3|12886.3|13005.75|12885.75|7
1651933310000|2022-05-07 14:21:50|13005.96|12885.96|13006.21|12886.21|13006.68|12886.68|13005.96|12885.96|8
1651933320000|2022-05-07 14:22:00|13005.79|12885.79|13003.96|12883.96|13005.79|12885.79|13003.96|12883.96|10
1651933330000|2022-05-07 14:22:10|13004.03|12884.03|13003.82|12883.82|13004.03|12884.03|13003.79|12883.79|8
1651933340000|2022-05-07 14:22:20|13003.86|12883.86|13006.06|12886.06|13006.06|12886.06|13003.8|12883.8|10
1651933350000|2022-05-07 14:22:30|13006.07|12886.07|13006.1|12886.1|13006.19|12886.19|13006.06|12886.06|6
1651933360000|2022-05-07 14:22:40|13006.18|12886.18|13005.79|12885.79|13006.25|12886.25|13005.7|12885.7|8
1651933370000|2022-05-07 14:22:50|13005.83|12885.83|13004.51|12884.51|13005.83|12885.83|13004.42|12884.42|10
1651933380000|2022-05-07 14:23:00|13004.57|12884.57|13003.81|12883.81|13004.57|12884.57|13003.76|12883.76|9
1651933390000|2022-05-07 14:23:10|13003.62|12883.62|13001.67|12881.67|13003.62|12883.62|13001.67|12881.67|8
1651933400000|2022-05-07 14:23:20|13001.36|12881.36|13000.6|12880.6|13001.37|12881.37|13000.57|12880.57|10
1651933410000|2022-05-07 14:23:30|13000.39|12880.39|13000.79|12880.79|13000.79|12880.79|13000.29|12880.29|9
1651933420000|2022-05-07 14:23:40|13000.81|12880.81|13000.94|12880.94|13001.1|12881.1|13000.81|12880.81|8
1651933430000|2022-05-07 14:23:50|13001.07|12881.07|13001.33|12881.33|13001.33|12881.33|13001.07|12881.07|6
1651933440000|2022-05-07 14:24:00|13001.34|12881.34|13001.35|12881.35|13001.51|12881.51|13001.13|12881.13|8
1651933450000|2022-05-07 14:24:10|13001.26|12881.26|13001.85|12881.85|13001.85|12881.85|13001.22|12881.22|9
1651933460000|2022-05-07 14:24:20|13001.66|12881.66|13001.48|12881.48|13001.69|12881.69|13001.43|12881.43|9
1651933470000|2022-05-07 14:24:30|13001.3|12881.3|12999.73|12879.73|13001.3|12881.3|12999.71|12879.71|8
1651933480000|2022-05-07 14:24:40|12999.67|12879.67|12999.89|12879.89|12999.89|12879.89|12999.59|12879.59|10
1651933490000|2022-05-07 14:24:50|12999.91|12879.91|12999.74|12879.74|12999.91|12879.91|12999.67|12879.67|9
1651933500000|2022-05-07 14:25:00|12999.64|12879.64|13000.08|12880.08|13000.08|12880.08|12999.57|12879.57|10
1651933510000|2022-05-07 14:25:10|13000.48|12880.48|13000.61|12880.61|13000.61|12880.61|13000.34|12880.34|8
1651933520000|2022-05-07 14:25:20|13000.83|12880.83|13000.92|12880.92|13001.01|12881.01|13000.83|12880.83|9
1651933530000|2022-05-07 14:25:30|13000.95|12880.95|13000.52|12880.52|13000.95|12880.95|13000.32|12880.32|10
1651933540000|2022-05-07 14:25:40|13000.44|12880.44|13000.51|12880.51|13000.53|12880.53|13000.38|12880.38|8
1651933550000|2022-05-07 14:25:50|13000.28|12880.28|13000.14|12880.14|13000.28|12880.28|13000.02|12880.02|9
1651933560000|2022-05-07 14:26:00|13000.11|12880.11|12999.41|12879.41|13000.34|12880.34|12999.41|12879.41|7
1651933570000|2022-05-07 14:26:10|12999.11|12879.11|13000.26|12880.26|13000.4|12880.4|12999.1|12879.1|9
1651933580000|2022-05-07 14:26:20|13000.34|12880.34|13001.15|12881.15|13001.15|12881.15|13000.34|12880.34|10
1651933590000|2022-05-07 14:26:30|13001|12881|13001.87|12881.87|13001.87|12881.87|13000.92|12880.92|10
1651933600000|2022-05-07 14:26:40|13001.88|12881.88|13002.43|12882.43|13002.53|12882.53|13001.88|12881.88|9
1651933610000|2022-05-07 14:26:50|13002.35|12882.35|13003.92|12883.92|13003.92|12883.92|13002.34|12882.34|10
1651933620000|2022-05-07 14:27:00|13003.94|12883.94|13005.1|12885.1|13005.1|12885.1|13003.94|12883.94|9
1651933630000|2022-05-07 14:27:10|13005.22|12885.22|13005.93|12885.93|13005.93|12885.93|13005.22|12885.22|10
1651933640000|2022-05-07 14:27:20|13006.12|12886.12|13006.2|12886.2|13006.59|12886.59|13006.12|12886.12|10
1651933650000|2022-05-07 14:27:30|13005.71|12885.71|13005.73|12885.73|13005.86|12885.86|13005.71|12885.71|7
1651933660000|2022-05-07 14:27:40|13005.8|12885.8|13005.37|12885.37|13006.01|12886.01|13005.37|12885.37|9
1651933670000|2022-05-07 14:27:50|13005.32|12885.32|13004.95|12884.95|13005.49|12885.49|13004.95|12884.95|9
1651933680000|2022-05-07 14:28:00|13004.99|12884.99|13004.16|12884.16|13004.99|12884.99|13004.15|12884.15|9
1651933690000|2022-05-07 14:28:10|13004.19|12884.19|13004.34|12884.34|13004.34|12884.34|13004.05|12884.05|10
1651933700000|2022-05-07 14:28:20|13004.48|12884.48|13004.72|12884.72|13004.72|12884.72|13004.27|12884.27|8
1651933710000|2022-05-07 14:28:30|13004.83|12884.83|13004.78|12884.78|13004.83|12884.83|13004.45|12884.45|8
1651933720000|2022-05-07 14:28:40|13004.88|12884.88|13004.73|12884.73|13004.96|12884.96|13004.73|12884.73|10
1651933730000|2022-05-07 14:28:50|13004.75|12884.75|13004.82|12884.82|13004.82|12884.82|13004.57|12884.57|9
1651933740000|2022-05-07 14:29:00|13004.75|12884.75|13005.11|12885.11|13005.11|12885.11|13004.75|12884.75|6
1651933750000|2022-05-07 14:29:10|13005.08|12885.08|13003.82|12883.82|13005.08|12885.08|13003.82|12883.82|8
1651933760000|2022-05-07 14:29:20|13003.84|12883.84|13004.09|12884.09|13004.29|12884.29|13003.84|12883.84|8
1651933770000|2022-05-07 14:29:30|13004.04|12884.04|13004.05|12884.05|13004.21|12884.21|13003.93|12883.93|9
1651933780000|2022-05-07 14:29:40|13003.92|12883.92|13003.4|12883.4|13003.92|12883.92|13003.35|12883.35|9
1651933790000|2022-05-07 14:29:50|13003.42|12883.42|13003.55|12883.55|13003.72|12883.72|13003.37|12883.37|9
1651933800000|2022-05-07 14:30:00|13003.54|12883.54|13004.2|12884.2|13004.2|12884.2|13003.38|12883.38|10
1651933810000|2022-05-07 14:30:10|13004.34|12884.34|13005.2|12885.2|13005.2|12885.2|13004.34|12884.34|8
1651933820000|2022-05-07 14:30:20|13005.52|12885.52|13006.65|12886.65|13006.65|12886.65|13005.52|12885.52|9
1651933830000|2022-05-07 14:30:30|13006.56|12886.56|13007.36|12887.36|13007.43|12887.43|13006.55|12886.55|8
1651933840000|2022-05-07 14:30:40|13007.37|12887.37|13007.9|12887.9|13007.9|12887.9|13007.37|12887.37|9
1651933850000|2022-05-07 14:30:50|13008|12888|13008.46|12888.46|13008.46|12888.46|13007.97|12887.97|7
1651933860000|2022-05-07 14:31:00|13008.53|12888.53|13008.84|12888.84|13008.84|12888.84|13008.42|12888.42|7
1651933870000|2022-05-07 14:31:10|13008.93|12888.93|13010.57|12890.57|13010.57|12890.57|13008.93|12888.93|9
1651933880000|2022-05-07 14:31:20|13010.49|12890.49|13011.42|12891.42|13011.42|12891.42|13010.49|12890.49|9
1651933890000|2022-05-07 14:31:30|13011.59|12891.59|13011.64|12891.64|13011.71|12891.71|13011.59|12891.59|7
1651933900000|2022-05-07 14:31:40|13011.54|12891.54|13011.6|12891.6|13011.67|12891.67|13011.45|12891.45|8
1651933910000|2022-05-07 14:31:50|13011.55|12891.55|13013.25|12893.25|13013.25|12893.25|13011.55|12891.55|9
1651933920000|2022-05-07 14:32:00|13013.18|12893.18|13013.49|12893.49|13013.54|12893.54|13013.17|12893.17|9
1651933930000|2022-05-07 14:32:10|13013.71|12893.71|13014.18|12894.18|13014.5|12894.5|13013.68|12893.68|9
1651933940000|2022-05-07 14:32:20|13014.23|12894.23|13014.31|12894.31|13014.31|12894.31|13014.14|12894.14|8
1651933950000|2022-05-07 14:32:30|13014.51|12894.51|13014.84|12894.84|13014.87|12894.87|13014.51|12894.51|9
1651933960000|2022-05-07 14:32:40|13014.91|12894.91|13015.25|12895.25|13015.26|12895.26|13014.91|12894.91|8
1651933970000|2022-05-07 14:32:50|13015.52|12895.52|13015.72|12895.72|13015.72|12895.72|13015.45|12895.45|8
1651933980000|2022-05-07 14:33:00|13015.56|12895.56|13015.77|12895.77|13015.77|12895.77|13015.42|12895.42|9
1651933990000|2022-05-07 14:33:10|13015.85|12895.85|13015.89|12895.89|13015.93|12895.93|13015.74|12895.74|9
1651934000000|2022-05-07 14:33:20|13016.63|12896.63|13016.79|12896.79|13016.81|12896.81|13016.52|12896.52|10
1651934010000|2022-05-07 14:33:30|13016.78|12896.78|13017.04|12897.04|13017.17|12897.17|13016.75|12896.75|10
1651934020000|2022-05-07 14:33:40|13017.2|12897.2|13017.24|12897.24|13017.28|12897.28|13017.2|12897.2|6
1651934030000|2022-05-07 14:33:50|13017.23|12897.23|13017.17|12897.17|13017.23|12897.23|13016.46|12896.46|6
1651934040000|2022-05-07 14:34:00|13017.07|12897.07|13017.08|12897.08|13017.11|12897.11|13016.96|12896.96|10
1651934050000|2022-05-07 14:34:10|13017.1|12897.1|13018.04|12898.04|13018.04|12898.04|13017.1|12897.1|9
1651934060000|2022-05-07 14:34:20|13018.23|12898.23|13021.14|12901.14|13021.14|12901.14|13018.23|12898.23|10
1651934070000|2022-05-07 14:34:30|13021.11|12901.11|13020.41|12900.41|13021.11|12901.11|13020.41|12900.41|7
1651934080000|2022-05-07 14:34:40|13020.31|12900.31|13019.74|12899.74|13020.38|12900.38|13019.74|12899.74|9
1651934090000|2022-05-07 14:34:50|13019.92|12899.92|13019.18|12899.18|13019.99|12899.99|13019.08|12899.08|10
1651934100000|2022-05-07 14:35:00|13019.17|12899.17|13020.01|12900.01|13020.27|12900.27|13019.17|12899.17|10
1651934110000|2022-05-07 14:35:10|13018.8|12898.8|13019.71|12899.71|13019.71|12899.71|13018.69|12898.69|10
1651934120000|2022-05-07 14:35:20|13019.7|12899.7|13020.67|12900.67|13020.69|12900.69|13019.69|12899.69|8
1651934130000|2022-05-07 14:35:30|13020.82|12900.82|13020.19|12900.19|13020.92|12900.92|13020|12900|9
1651934140000|2022-05-07 14:35:40|13020.2|12900.2|13019.75|12899.75|13020.36|12900.36|13019.75|12899.75|9
1651934150000|2022-05-07 14:35:50|13019.55|12899.55|13020.44|12900.44|13020.57|12900.57|13019.55|12899.55|10
1651934160000|2022-05-07 14:36:00|13020.61|12900.61|13020.78|12900.78|13020.83|12900.83|13020.55|12900.55|10
1651934170000|2022-05-07 14:36:10|13020.55|12900.55|13020.12|12900.12|13020.56|12900.56|13020.12|12900.12|10
1651934180000|2022-05-07 14:36:20|13020.21|12900.21|13020.09|12900.09|13020.39|12900.39|13020.09|12900.09|10
1651934190000|2022-05-07 14:36:30|13020.11|12900.11|13019.32|12899.32|13020.11|12900.11|13019.32|12899.32|10
1651934200000|2022-05-07 14:36:40|13019.36|12899.36|13019.35|12899.35|13019.4|12899.4|13019.19|12899.19|9
1651934210000|2022-05-07 14:36:50|13019.4|12899.4|13018.38|12898.38|13019.43|12899.43|13018.38|12898.38|10
1651934220000|2022-05-07 14:37:00|13018.23|12898.23|13017.26|12897.26|13018.23|12898.23|13017.26|12897.26|10
1651934230000|2022-05-07 14:37:10|13017.24|12897.24|13015.33|12895.33|13017.24|12897.24|13015.33|12895.33|9
1651934240000|2022-05-07 14:37:20|13015.12|12895.12|13014.76|12894.76|13015.18|12895.18|13014.76|12894.76|10
1651934250000|2022-05-07 14:37:30|13014.51|12894.51|13012.45|12892.45|13014.51|12894.51|13012.45|12892.45|10
1651934260000|2022-05-07 14:37:40|13012.32|12892.32|13008.5|12888.5|13012.32|12892.32|13008.5|12888.5|10
1651934270000|2022-05-07 14:37:50|13007.85|12887.85|13004.62|12884.62|13007.85|12887.85|13004.62|12884.62|10
1651934280000|2022-05-07 14:38:00|13004.59|12884.59|13005.01|12885.01|13005.01|12885.01|13004.28|12884.28|10
1651934290000|2022-05-07 14:38:10|13005.33|12885.33|13005.31|12885.31|13005.54|12885.54|13005.14|12885.14|10
1651934300000|2022-05-07 14:38:20|13005.19|12885.19|13003.85|12883.85|13005.19|12885.19|13003.85|12883.85|9
1651934310000|2022-05-07 14:38:30|13003.63|12883.63|13003.09|12883.09|13003.63|12883.63|13002.73|12882.73|10
1651934320000|2022-05-07 14:38:40|13003.02|12883.02|13003.35|12883.35|13003.48|12883.48|13002.74|12882.74|10
1651934330000|2022-05-07 14:38:50|13003.47|12883.47|13003.27|12883.27|13003.86|12883.86|13003.03|12883.03|9
1651934340000|2022-05-07 14:39:00|13003.11|12883.11|13003.31|12883.31|13003.31|12883.31|13003.11|12883.11|9
1651934350000|2022-05-07 14:39:10|13003.21|12883.21|13006.27|12886.27|13006.27|12886.27|13003.21|12883.21|10
1651934360000|2022-05-07 14:39:20|13006.61|12886.61|13008.2|12888.2|13008.2|12888.2|13006.61|12886.61|9
1651934370000|2022-05-07 14:39:30|13008.39|12888.39|13009.19|12889.19|13009.26|12889.26|13008.28|12888.28|9
1651934380000|2022-05-07 14:39:40|13009.12|12889.12|13009.38|12889.38|13009.46|12889.46|13009.12|12889.12|6
1651934390000|2022-05-07 14:39:50|13008.33|12888.33|13007.91|12887.91|13008.53|12888.53|13007.89|12887.89|10
1651934400000|2022-05-07 14:40:00|13007.89|12887.89|13007.05|12887.05|13007.89|12887.89|13006.95|12886.95|10
1651934410000|2022-05-07 14:40:10|13006.68|12886.68|13006.04|12886.04|13006.68|12886.68|13006.04|12886.04|9
1651934420000|2022-05-07 14:40:20|13006.14|12886.14|13006.68|12886.68|13006.71|12886.71|13006.11|12886.11|8
1651934430000|2022-05-07 14:40:30|13006.75|12886.75|13007.71|12887.71|13007.71|12887.71|13006.75|12886.75|10
1651934440000|2022-05-07 14:40:40|13008.01|12888.01|13008.17|12888.17|13008.17|12888.17|13007.91|12887.91|7
1651934450000|2022-05-07 14:40:50|13008.18|12888.18|13008.88|12888.88|13008.91|12888.91|13008.03|12888.03|8
1651934460000|2022-05-07 14:41:00|13009.15|12889.15|13008.79|12888.79|13009.39|12889.39|13008.79|12888.79|7
1651934470000|2022-05-07 14:41:10|13008.31|12888.31|13006.71|12886.71|13008.31|12888.31|13006.71|12886.71|9
1651934480000|2022-05-07 14:41:20|13006.18|12886.18|13004.47|12884.47|13006.18|12886.18|13004.47|12884.47|10
1651934490000|2022-05-07 14:41:30|13004.36|12884.36|13004.18|12884.18|13004.6|12884.6|13004.18|12884.18|9
1651934500000|2022-05-07 14:41:40|13004.07|12884.07|13004.37|12884.37|13004.37|12884.37|13003.81|12883.81|10
1651934510000|2022-05-07 14:41:50|13004.39|12884.39|13005.54|12885.54|13005.54|12885.54|13004.39|12884.39|8
1651934520000|2022-05-07 14:42:00|13005.63|12885.63|13006.57|12886.57|13006.64|12886.64|13005.63|12885.63|9
1651934530000|2022-05-07 14:42:10|13006.59|12886.59|13007.38|12887.38|13007.38|12887.38|13006.59|12886.59|7
1651934540000|2022-05-07 14:42:20|13007.3|12887.3|13007.66|12887.66|13007.75|12887.75|13007.29|12887.29|9
1651934550000|2022-05-07 14:42:30|13007.8|12887.8|13008.82|12888.82|13008.9|12888.9|13007.8|12887.8|10
1651934560000|2022-05-07 14:42:40|13008.84|12888.84|13008.9|12888.9|13008.9|12888.9|13008.72|12888.72|8
1651934570000|2022-05-07 14:42:50|13008.68|12888.68|13011.02|12891.02|13011.05|12891.05|13008.68|12888.68|9
1651934580000|2022-05-07 14:43:00|13011|12891|13011.04|12891.04|13011.08|12891.08|13011|12891|6
1651934590000|2022-05-07 14:43:10|13010.67|12890.67|13009.56|12889.56|13010.67|12890.67|13009.32|12889.32|9
1651934600000|2022-05-07 14:43:20|13009.46|12889.46|13008.99|12888.99|13009.46|12889.46|13008.99|12888.99|7
1651934610000|2022-05-07 14:43:30|13008.51|12888.51|13007.87|12887.87|13008.51|12888.51|13007.87|12887.87|8
1651934620000|2022-05-07 14:43:40|13007.63|12887.63|13006.74|12886.74|13007.63|12887.63|13006.74|12886.74|7
1651934630000|2022-05-07 14:43:50|13006.45|12886.45|13006.67|12886.67|13006.67|12886.67|13006.28|12886.28|7
1651934640000|2022-05-07 14:44:00|13006.89|12886.89|13007.67|12887.67|13007.67|12887.67|13006.89|12886.89|10
1651934650000|2022-05-07 14:44:10|13007.71|12887.71|13008.13|12888.13|13008.14|12888.14|13007.71|12887.71|8
1651934660000|2022-05-07 14:44:20|13008.11|12888.11|13008.97|12888.97|13008.97|12888.97|13008.11|12888.11|9
1651934670000|2022-05-07 14:44:30|13008.7|12888.7|13009.89|12889.89|13009.94|12889.94|13008.7|12888.7|9
1651934680000|2022-05-07 14:44:40|13009.76|12889.76|13011.49|12891.49|13011.49|12891.49|13009.76|12889.76|10
1651934690000|2022-05-07 14:44:50|13011.55|12891.55|13011.87|12891.87|13012.03|12892.03|13011.55|12891.55|9
1651934700000|2022-05-07 14:45:00|13011.79|12891.79|13011.05|12891.05|13011.79|12891.79|13011.05|12891.05|7
1651934710000|2022-05-07 14:45:10|13010.9|12890.9|13010|12890|13010.9|12890.9|13010|12890|10
1651934720000|2022-05-07 14:45:20|13010.05|12890.05|13010.75|12890.75|13010.75|12890.75|13009.96|12889.96|9
1651934730000|2022-05-07 14:45:30|13010.66|12890.66|13010.6|12890.6|13010.71|12890.71|13010.49|12890.49|7
1651934740000|2022-05-07 14:45:40|13010.63|12890.63|13010.78|12890.78|13010.81|12890.81|13010.63|12890.63|7
1651934750000|2022-05-07 14:45:50|13010.74|12890.74|13010.73|12890.73|13010.79|12890.79|13010.71|12890.71|5
1651934760000|2022-05-07 14:46:00|13010.83|12890.83|13010.99|12890.99|13010.99|12890.99|13010.83|12890.83|7
1651934770000|2022-05-07 14:46:10|13011.02|12891.02|13012.09|12892.09|13012.14|12892.14|13011.02|12891.02|8
1651934780000|2022-05-07 14:46:20|13012.16|12892.16|13012.08|12892.08|13012.18|12892.18|13012.02|12892.02|10
1651934790000|2022-05-07 14:46:30|13012.17|12892.17|13012.84|12892.84|13013.23|12893.23|13012.17|12892.17|10
1651934800000|2022-05-07 14:46:40|13012.93|12892.93|13013.13|12893.13|13013.15|12893.15|13012.84|12892.84|9
1651934810000|2022-05-07 14:46:50|13013.23|12893.23|13013.53|12893.53|13013.53|12893.53|13013.2|12893.2|8
1651934820000|2022-05-07 14:47:00|13013.6|12893.6|13013.63|12893.63|13013.84|12893.84|13013.53|12893.53|8
1651934830000|2022-05-07 14:47:10|13013.77|12893.77|13014.92|12894.92|13015.17|12895.17|13013.77|12893.77|9
1651934840000|2022-05-07 14:47:20|13014.9|12894.9|13014.6|12894.6|13014.9|12894.9|13014.28|12894.28|10
1651934850000|2022-05-07 14:47:30|13014.58|12894.58|13014.62|12894.62|13014.73|12894.73|13014.58|12894.58|10
1651934860000|2022-05-07 14:47:40|13014.57|12894.57|13011.24|12891.24|13014.87|12894.87|13011.24|12891.24|10
1651934870000|2022-05-07 14:47:50|13010.33|12890.33|13009.67|12889.67|13010.33|12890.33|13009.58|12889.58|9
1651934880000|2022-05-07 14:48:00|13009.34|12889.34|13009.43|12889.43|13009.43|12889.43|13008.9|12888.9|10
1651934890000|2022-05-07 14:48:10|13009.44|12889.44|13009.22|12889.22|13009.74|12889.74|13008.88|12888.88|10
1651934900000|2022-05-07 14:48:20|13009.24|12889.24|13012|12892|13012.03|12892.03|13009.24|12889.24|10
1651934910000|2022-05-07 14:48:30|13012.13|12892.13|13011.92|12891.92|13012.37|12892.37|13011.42|12891.42|9
1651934920000|2022-05-07 14:48:40|13011.94|12891.94|13015.01|12895.01|13015.01|12895.01|13011.94|12891.94|10
1651934930000|2022-05-07 14:48:50|13015.52|12895.52|13015.31|12895.31|13015.78|12895.78|13015.27|12895.27|10
1651934940000|2022-05-07 14:49:00|13015.35|12895.35|13016.43|12896.43|13016.43|12896.43|13015.29|12895.29|9
1651934950000|2022-05-07 14:49:10|13016.34|12896.34|13016.01|12896.01|13016.34|12896.34|13015.5|12895.5|10
1651934960000|2022-05-07 14:49:20|13016.06|12896.06|13017.19|12897.19|13017.21|12897.21|13016.06|12896.06|10
1651934970000|2022-05-07 14:49:30|13017.2|12897.2|13015.41|12895.41|13017.2|12897.2|13015.41|12895.41|7
1651934980000|2022-05-07 14:49:40|13015.68|12895.68|13014.72|12894.72|13015.68|12895.68|13014.72|12894.72|10
1651934990000|2022-05-07 14:49:50|13014.14|12894.14|13012.9|12892.9|13014.14|12894.14|13012.9|12892.9|7
1651935000000|2022-05-07 14:50:00|13011.97|12891.97|13011.32|12891.32|13012.01|12892.01|13010.58|12890.58|10
1651935010000|2022-05-07 14:50:10|13011.28|12891.28|13012.08|12892.08|13012.08|12892.08|13011.28|12891.28|7
1651935020000|2022-05-07 14:50:20|13012.15|12892.15|13011.94|12891.94|13012.19|12892.19|13011.86|12891.86|7
1651935030000|2022-05-07 14:50:30|13011.9|12891.9|13011.85|12891.85|13011.9|12891.9|13011.81|12891.81|5
1651935040000|2022-05-07 14:50:40|13012.14|12892.14|13012.83|12892.83|13012.83|12892.83|13012.14|12892.14|10
1651935050000|2022-05-07 14:50:50|13012.72|12892.72|13012.78|12892.78|13013.31|12893.31|13011.96|12891.96|9
1651935060000|2022-05-07 14:51:00|13012.86|12892.86|13011.94|12891.94|13012.88|12892.88|13011.7|12891.7|10
1651935070000|2022-05-07 14:51:10|13012.01|12892.01|13013.51|12893.51|13013.51|12893.51|13012.01|12892.01|8
1651935080000|2022-05-07 14:51:20|13013.46|12893.46|13019.51|12899.51|13019.51|12899.51|13013.46|12893.46|10
1651935090000|2022-05-07 14:51:30|13019.58|12899.58|13025.05|12905.05|13025.05|12905.05|13019.58|12899.58|10
1651935100000|2022-05-07 14:51:40|13025.34|12905.34|13030.02|12910.02|13030.23|12910.23|13025.34|12905.34|10
1651935110000|2022-05-07 14:51:50|13031.15|12911.15|13032.88|12912.88|13033.56|12913.56|13031.15|12911.15|10
1651935120000|2022-05-07 14:52:00|13032.91|12912.91|13037.75|12917.75|13037.77|12917.77|13032.91|12912.91|10
1651935130000|2022-05-07 14:52:10|13037.93|12917.93|13039.75|12919.75|13039.75|12919.75|13036.38|12916.38|10
1651935140000|2022-05-07 14:52:20|13040.37|12920.37|13043.38|12923.38|13043.38|12923.38|13040.37|12920.37|9
1651935150000|2022-05-07 14:52:30|13043.49|12923.49|13044.81|12924.81|13044.81|12924.81|13043.46|12923.46|10
1651935160000|2022-05-07 14:52:40|13044.77|12924.77|13047.86|12927.86|13047.93|12927.93|13044.77|12924.77|8
1651935170000|2022-05-07 14:52:50|13047.28|12927.28|13045.87|12925.87|13047.28|12927.28|13045.87|12925.87|9
1651935180000|2022-05-07 14:53:00|13045.94|12925.94|13045.15|12925.15|13045.94|12925.94|13045.15|12925.15|10
1651935190000|2022-05-07 14:53:10|13045.16|12925.16|13043.78|12923.78|13045.16|12925.16|13043.67|12923.67|9
1651935200000|2022-05-07 14:53:20|13043.93|12923.93|13042.83|12922.83|13043.93|12923.93|13042.82|12922.82|10
1651935210000|2022-05-07 14:53:30|13042.91|12922.91|13043.65|12923.65|13043.94|12923.94|13042.91|12922.91|10
1651935220000|2022-05-07 14:53:40|13043.56|12923.56|13044.24|12924.24|13044.35|12924.35|13043.53|12923.53|8
1651935230000|2022-05-07 14:53:50|13044.1|12924.1|13043.99|12923.99|13044.5|12924.5|13043.73|12923.73|10
1651935240000|2022-05-07 14:54:00|13043.63|12923.63|13041.23|12921.23|13043.8|12923.8|13041.23|12921.23|10
1651935250000|2022-05-07 14:54:10|13041.1|12921.1|13039.33|12919.33|13041.1|12921.1|13039.33|12919.33|10
1651935260000|2022-05-07 14:54:20|13039.13|12919.13|13037.33|12917.33|13039.13|12919.13|13037.33|12917.33|10
1651935270000|2022-05-07 14:54:30|13037.19|12917.19|13036|12916|13037.39|12917.39|13035.87|12915.87|10
1651935280000|2022-05-07 14:54:40|13035.83|12915.83|13035.76|12915.76|13036.07|12916.07|13035.76|12915.76|9
1651935290000|2022-05-07 14:54:50|13035.65|12915.65|13035.61|12915.61|13035.69|12915.69|13035.5|12915.5|10
1651935300000|2022-05-07 14:55:00|13035.93|12915.93|13035.37|12915.37|13036.39|12916.39|13035.37|12915.37|9
1651935310000|2022-05-07 14:55:10|13034.32|12914.32|13034.72|12914.72|13034.87|12914.87|13033.22|12913.22|10
1651935320000|2022-05-07 14:55:20|13034.55|12914.55|13033.71|12913.71|13034.56|12914.56|13032.83|12912.83|10
1651935330000|2022-05-07 14:55:30|13034.04|12914.04|13036.03|12916.03|13036.06|12916.06|13034.04|12914.04|10
1651935340000|2022-05-07 14:55:40|13036.1|12916.1|13036.57|12916.57|13036.57|12916.57|13036.06|12916.06|10
1651935350000|2022-05-07 14:55:50|13036.53|12916.53|13037.19|12917.19|13037.44|12917.44|13036.53|12916.53|10
1651935360000|2022-05-07 14:56:00|13037.3|12917.3|13036.61|12916.61|13037.3|12917.3|13036.56|12916.56|10
1651935370000|2022-05-07 14:56:10|13036.52|12916.52|13038.76|12918.76|13038.76|12918.76|13036.52|12916.52|10
1651935380000|2022-05-07 14:56:20|13038.91|12918.91|13039.77|12919.77|13040.31|12920.31|13038.85|12918.85|9
1651935390000|2022-05-07 14:56:30|13039.88|12919.88|13041.5|12921.5|13041.6|12921.6|13039.82|12919.82|10
1651935400000|2022-05-07 14:56:40|13043.27|12923.27|13043.17|12923.17|13043.27|12923.27|13042.98|12922.98|10
1651935410000|2022-05-07 14:56:50|13043.16|12923.16|13042.97|12922.97|13043.16|12923.16|13042.74|12922.74|9
1651935420000|2022-05-07 14:57:00|13042.98|12922.98|13042.6|12922.6|13043.14|12923.14|13042.6|12922.6|9
1651935430000|2022-05-07 14:57:10|13042.31|12922.31|13041.37|12921.37|13042.31|12922.31|13041.31|12921.31|9
1651935440000|2022-05-07 14:57:20|13041.64|12921.64|13041.67|12921.67|13041.97|12921.97|13041.52|12921.52|9
1651935450000|2022-05-07 14:57:30|13041.65|12921.65|13041.23|12921.23|13041.65|12921.65|13041.23|12921.23|9
1651935460000|2022-05-07 14:57:40|13041.05|12921.05|13042.21|12922.21|13042.28|12922.28|13040.92|12920.92|10
1651935470000|2022-05-07 14:57:50|13042.29|12922.29|13043.39|12923.39|13043.39|12923.39|13042.29|12922.29|9
1651935480000|2022-05-07 14:58:00|13043.52|12923.52|13042.96|12922.96|13043.52|12923.52|13042.96|12922.96|10
1651935490000|2022-05-07 14:58:10|13041.89|12921.89|13041.05|12921.05|13041.91|12921.91|13041.05|12921.05|10
1651935500000|2022-05-07 14:58:20|13040.94|12920.94|13040.47|12920.47|13040.98|12920.98|13040.34|12920.34|9
1651935510000|2022-05-07 14:58:30|13040.42|12920.42|13040.54|12920.54|13040.56|12920.56|13040.3|12920.3|10
1651935520000|2022-05-07 14:58:40|13040.43|12920.43|13039.94|12919.94|13040.47|12920.47|13039.94|12919.94|10
1651935530000|2022-05-07 14:58:50|13039.92|12919.92|13039.44|12919.44|13039.92|12919.92|13039.44|12919.44|10
1651935540000|2022-05-07 14:59:00|13039.33|12919.33|13041.06|12921.06|13041.18|12921.18|13039.28|12919.28|10
1651935550000|2022-05-07 14:59:10|13040.87|12920.87|13041.08|12921.08|13041.08|12921.08|13040.7|12920.7|10
1651935560000|2022-05-07 14:59:20|13040.95|12920.95|13041.27|12921.27|13041.27|12921.27|13040.94|12920.94|8
1651935570000|2022-05-07 14:59:30|13041.42|12921.42|13041.22|12921.22|13041.45|12921.45|13041.22|12921.22|8
1651935580000|2022-05-07 14:59:40|13041.03|12921.03|13041.63|12921.63|13041.63|12921.63|13041.01|12921.01|9
1651935590000|2022-05-07 14:59:50|13041.76|12921.76|13041.44|12921.44|13041.82|12921.82|13041.27|12921.27|8
1651935600000|2022-05-07 15:00:00|13041.52|12921.52|13041.71|12921.71|13041.71|12921.71|13041.32|12921.32|9
1651935610000|2022-05-07 15:00:10|13041.81|12921.81|13041.93|12921.93|13041.96|12921.96|13041.79|12921.79|10
1651935620000|2022-05-07 15:00:20|13041.83|12921.83|13041.91|12921.91|13042.22|12922.22|13041.83|12921.83|10
1651935630000|2022-05-07 15:00:30|13041.88|12921.88|13041.69|12921.69|13041.94|12921.94|13041.69|12921.69|10
1651935640000|2022-05-07 15:00:40|13041.06|12921.06|13039.35|12919.35|13041.06|12921.06|13039.35|12919.35|10
1651935650000|2022-05-07 15:00:50|13039.42|12919.42|13038.65|12918.65|13039.42|12919.42|13038.44|12918.44|10
1651935660000|2022-05-07 15:01:00|13038.51|12918.51|13038.6|12918.6|13038.7|12918.7|13038.36|12918.36|10
1651935670000|2022-05-07 15:01:10|13038.39|12918.39|13037.67|12917.67|13038.39|12918.39|13037.6|12917.6|10
1651935680000|2022-05-07 15:01:20|13037.55|12917.55|13036.75|12916.75|13037.69|12917.69|13036.75|12916.75|10
1651935690000|2022-05-07 15:01:30|13036.76|12916.76|13033.86|12913.86|13036.76|12916.76|13033.86|12913.86|10
1651935700000|2022-05-07 15:01:40|13033.79|12913.79|13033.35|12913.35|13033.79|12913.79|13033.35|12913.35|9
1651935710000|2022-05-07 15:01:50|13033.25|12913.25|13032.06|12912.06|13033.25|12913.25|13032.06|12912.06|9
1651935720000|2022-05-07 15:02:00|13031.87|12911.87|13031.77|12911.77|13031.98|12911.98|13031.77|12911.77|10
1651935730000|2022-05-07 15:02:10|13031.65|12911.65|13031.27|12911.27|13031.65|12911.65|13031.27|12911.27|10
1651935740000|2022-05-07 15:02:20|13031.21|12911.21|13031.3|12911.3|13031.3|12911.3|13031.21|12911.21|3
1651935750000|2022-05-07 15:02:30|13031.27|12911.27|13031.79|12911.79|13032|12912|13031.27|12911.27|9
1651935760000|2022-05-07 15:02:40|13031.92|12911.92|13032.05|12912.05|13032.15|12912.15|13031.92|12911.92|10
1651935770000|2022-05-07 15:02:50|13032.13|12912.13|13031.86|12911.86|13032.13|12912.13|13031.8|12911.8|9
1651935780000|2022-05-07 15:03:00|13031.89|12911.89|13032.1|12912.1|13032.1|12912.1|13031.36|12911.36|9
1651935790000|2022-05-07 15:03:10|13032.2|12912.2|13031.74|12911.74|13032.2|12912.2|13031.74|12911.74|8
1651935800000|2022-05-07 15:03:20|13031.8|12911.8|13031.05|12911.05|13031.8|12911.8|13031.05|12911.05|9
1651935810000|2022-05-07 15:03:30|13030.67|12910.67|13029.23|12909.23|13030.67|12910.67|13029.23|12909.23|8
1651935820000|2022-05-07 15:03:40|13029.13|12909.13|13027.26|12907.26|13029.13|12909.13|13027.26|12907.26|9
1651935830000|2022-05-07 15:03:50|13027.55|12907.55|13027.74|12907.74|13027.8|12907.8|13027.31|12907.31|8
1651935840000|2022-05-07 15:04:00|13028.05|12908.05|13027.35|12907.35|13028.05|12908.05|13027.25|12907.25|7
1651935850000|2022-05-07 15:04:10|13027.41|12907.41|13027.04|12907.04|13027.49|12907.49|13027.04|12907.04|10
1651935860000|2022-05-07 15:04:20|13027.02|12907.02|13027.89|12907.89|13027.97|12907.97|13027.02|12907.02|7
1651935870000|2022-05-07 15:04:30|13027.8|12907.8|13027.91|12907.91|13027.96|12907.96|13027.75|12907.75|6
1651935880000|2022-05-07 15:04:40|13027.85|12907.85|13028.24|12908.24|13028.24|12908.24|13027.85|12907.85|7
1651935890000|2022-05-07 15:04:50|13028.25|12908.25|13028.18|12908.18|13028.25|12908.25|13028.14|12908.14|5
1651935900000|2022-05-07 15:05:00|13028.68|12908.68|13028.02|12908.02|13028.68|12908.68|13027.89|12907.89|8
1651935910000|2022-05-07 15:05:10|13028.06|12908.06|13029.8|12909.8|13029.8|12909.8|13027.98|12907.98|8
1651935920000|2022-05-07 15:05:20|13030.11|12910.11|13031.04|12911.04|13031.06|12911.06|13030.11|12910.11|10
1651935930000|2022-05-07 15:05:30|13030.97|12910.97|13031.18|12911.18|13031.18|12911.18|13030.85|12910.85|9
1651935940000|2022-05-07 15:05:40|13031.17|12911.17|13031.38|12911.38|13031.48|12911.48|13031.17|12911.17|8
1651935950000|2022-05-07 15:05:50|13031.45|12911.45|13031.65|12911.65|13031.72|12911.72|13031.21|12911.21|7
1651935960000|2022-05-07 15:06:00|13031.74|12911.74|13031.19|12911.19|13031.74|12911.74|13031.19|12911.19|7
1651935970000|2022-05-07 15:06:10|13031.17|12911.17|13032.87|12912.87|13032.91|12912.91|13031.13|12911.13|9
1651935980000|2022-05-07 15:06:20|13032.78|12912.78|13032.97|12912.97|13033.1|12913.1|13032.78|12912.78|9
1651935990000|2022-05-07 15:06:30|13033.21|12913.21|13034.42|12914.42|13034.45|12914.45|13033.21|12913.21|10
1651936000000|2022-05-07 15:06:40|13034.75|12914.75|13036.72|12916.72|13036.72|12916.72|13034.74|12914.74|9
1651936010000|2022-05-07 15:06:50|13036.6|12916.6|13038.59|12918.59|13038.59|12918.59|13036.6|12916.6|9
1651936020000|2022-05-07 15:07:00|13038.65|12918.65|13038.71|12918.71|13039.1|12919.1|13038.65|12918.65|10
1651936030000|2022-05-07 15:07:10|13038.9|12918.9|13039.78|12919.78|13039.78|12919.78|13038.88|12918.88|9
1651936040000|2022-05-07 15:07:20|13039.89|12919.89|13041.25|12921.25|13041.25|12921.25|13039.89|12919.89|9
1651936050000|2022-05-07 15:07:30|13041.32|12921.32|13042.5|12922.5|13042.5|12922.5|13041.32|12921.32|10
1651936060000|2022-05-07 15:07:40|13042.51|12922.51|13042.98|12922.98|13043.09|12923.09|13042.51|12922.51|9
1651936070000|2022-05-07 15:07:50|13043.27|12923.27|13042.95|12922.95|13043.27|12923.27|13042.57|12922.57|10
1651936080000|2022-05-07 15:08:00|13042.78|12922.78|13045.58|12925.58|13046.42|12926.42|13042.74|12922.74|10
1651936090000|2022-05-07 15:08:10|13045.53|12925.53|13045.12|12925.12|13045.53|12925.53|13045.1|12925.1|10
1651936100000|2022-05-07 15:08:20|13045.04|12925.04|13044.56|12924.56|13045.04|12925.04|13044.55|12924.55|8
1651936110000|2022-05-07 15:08:30|13044.54|12924.54|13043.64|12923.64|13044.54|12924.54|13043.64|12923.64|10
1651936120000|2022-05-07 15:08:40|13043.61|12923.61|13044.88|12924.88|13044.88|12924.88|13043.55|12923.55|8
1651936130000|2022-05-07 15:08:50|13045.13|12925.13|13044.99|12924.99|13045.38|12925.38|13044.99|12924.99|8
1651936140000|2022-05-07 15:09:00|13044.97|12924.97|13044.92|12924.92|13044.97|12924.97|13044.53|12924.53|8
1651936150000|2022-05-07 15:09:10|13044.91|12924.91|13045.24|12925.24|13045.24|12925.24|13044.83|12924.83|7
1651936160000|2022-05-07 15:09:20|13045.25|12925.25|13045.85|12925.85|13046|12926|13045.25|12925.25|9
1651936170000|2022-05-07 15:09:30|13045.86|12925.86|13046.24|12926.24|13046.24|12926.24|13045.68|12925.68|7
1651936180000|2022-05-07 15:09:40|13046.07|12926.07|13045.61|12925.61|13046.16|12926.16|13045.5|12925.5|6
1651936190000|2022-05-07 15:09:50|13045.62|12925.62|13044.66|12924.66|13045.62|12925.62|13044.66|12924.66|9
1651936200000|2022-05-07 15:10:00|13044.76|12924.76|13043.4|12923.4|13044.77|12924.77|13043.39|12923.39|9
1651936210000|2022-05-07 15:10:10|13042.98|12922.98|13042.61|12922.61|13043.03|12923.03|13042.61|12922.61|10
1651936220000|2022-05-07 15:10:20|13042.63|12922.63|13042.41|12922.41|13042.78|12922.78|13042.41|12922.41|10
1651936230000|2022-05-07 15:10:30|13042.39|12922.39|13042.51|12922.51|13042.51|12922.51|13042.35|12922.35|10
1651936240000|2022-05-07 15:10:40|13042.59|12922.59|13043.46|12923.46|13043.46|12923.46|13042.55|12922.55|10
1651936250000|2022-05-07 15:10:50|13043.4|12923.4|13043.69|12923.69|13043.75|12923.75|13043.4|12923.4|9
1651936260000|2022-05-07 15:11:00|13043.75|12923.75|13043.51|12923.51|13043.75|12923.75|13043.51|12923.51|8
1651936270000|2022-05-07 15:11:10|13043.65|12923.65|13042.11|12922.11|13043.82|12923.82|13042.11|12922.11|6
1651936280000|2022-05-07 15:11:20|13041.94|12921.94|13041.63|12921.63|13041.97|12921.97|13041.47|12921.47|10
1651936290000|2022-05-07 15:11:30|13041.59|12921.59|13041.96|12921.96|13041.96|12921.96|13041.59|12921.59|10
1651936300000|2022-05-07 15:11:40|13042.11|12922.11|13042.73|12922.73|13042.73|12922.73|13042.11|12922.11|10
1651936310000|2022-05-07 15:11:50|13043.14|12923.14|13043.57|12923.57|13043.59|12923.59|13043.14|12923.14|6
1651936320000|2022-05-07 15:12:00|13043.4|12923.4|13043.27|12923.27|13043.4|12923.4|13043.1|12923.1|9
1651936330000|2022-05-07 15:12:10|13043.31|12923.31|13043.51|12923.51|13043.51|12923.51|13043.27|12923.27|6
1651936340000|2022-05-07 15:12:20|13043.61|12923.61|13043.59|12923.59|13043.61|12923.61|13043.54|12923.54|3
1651936350000|2022-05-07 15:12:30|13043.46|12923.46|13044.09|12924.09|13044.1|12924.1|13043.46|12923.46|7
1651936360000|2022-05-07 15:12:40|13044.11|12924.11|13043.93|12923.93|13044.11|12924.11|13043.93|12923.93|8
1651936370000|2022-05-07 15:12:50|13043.88|12923.88|13044.04|12924.04|13044.04|12924.04|13043.8|12923.8|8
1651936380000|2022-05-07 15:13:00|13044.15|12924.15|13043.52|12923.52|13044.16|12924.16|13043.49|12923.49|10
1651936390000|2022-05-07 15:13:10|13043.55|12923.55|13043.52|12923.52|13043.71|12923.71|13043.41|12923.41|8
1651936400000|2022-05-07 15:13:20|13043.42|12923.42|13043.37|12923.37|13043.5|12923.5|13043.06|12923.06|9
1651936410000|2022-05-07 15:13:30|13043.39|12923.39|13043.97|12923.97|13044|12924|13043.31|12923.31|9
1651936420000|2022-05-07 15:13:40|13044.03|12924.03|13044.81|12924.81|13044.81|12924.81|13043.97|12923.97|9
1651936430000|2022-05-07 15:13:50|13044.74|12924.74|13045.53|12925.53|13045.53|12925.53|13044.74|12924.74|7
1651936440000|2022-05-07 15:14:00|13045.64|12925.64|13046.52|12926.52|13046.52|12926.52|13045.64|12925.64|10
1651936450000|2022-05-07 15:14:10|13046.57|12926.57|13046.94|12926.94|13047.06|12927.06|13046.57|12926.57|9
1651936460000|2022-05-07 15:14:20|13046.89|12926.89|13049.83|12929.83|13049.83|12929.83|13046.89|12926.89|10
1651936470000|2022-05-07 15:14:30|13049.85|12929.85|13051.19|12931.19|13051.19|12931.19|13049.85|12929.85|10
1651936480000|2022-05-07 15:14:40|13051.21|12931.21|13052.37|12932.37|13052.37|12932.37|13051.18|12931.18|10
1651936490000|2022-05-07 15:14:50|13052.62|12932.62|13051.67|12931.67|13052.89|12932.89|13051.59|12931.59|9
1651936500000|2022-05-07 15:15:00|13051.48|12931.48|13052.46|12932.46|13052.46|12932.46|13051.31|12931.31|10
1651936510000|2022-05-07 15:15:10|13052.36|12932.36|13052.8|12932.8|13052.8|12932.8|13052.36|12932.36|10
1651936520000|2022-05-07 15:15:20|13053.06|12933.06|13053.55|12933.55|13053.63|12933.63|13052.92|12932.92|9
1651936530000|2022-05-07 15:15:30|13053.58|12933.58|13053.69|12933.69|13053.73|12933.73|13053.5|12933.5|10
1651936540000|2022-05-07 15:15:40|13053.68|12933.68|13053.07|12933.07|13053.68|12933.68|13052.58|12932.58|10
1651936550000|2022-05-07 15:15:50|13053.29|12933.29|13053.53|12933.53|13053.56|12933.56|13053.18|12933.18|10
1651936560000|2022-05-07 15:16:00|13053.62|12933.62|13053.73|12933.73|13053.91|12933.91|13053.48|12933.48|9
1651936570000|2022-05-07 15:16:10|13053.69|12933.69|13053.19|12933.19|13053.69|12933.69|13053.19|12933.19|10
1651936580000|2022-05-07 15:16:20|13052.72|12932.72|13051.9|12931.9|13053.05|12933.05|13051.9|12931.9|10
1651936590000|2022-05-07 15:16:30|13051.77|12931.77|13049.03|12929.03|13051.77|12931.77|13049.02|12929.02|10
1651936600000|2022-05-07 15:16:40|13049.06|12929.06|13048.49|12928.49|13049.06|12929.06|13048.49|12928.49|10
1651936610000|2022-05-07 15:16:50|13048.29|12928.29|13047.84|12927.84|13048.34|12928.34|13047.84|12927.84|10
1651936620000|2022-05-07 15:17:00|13047.8|12927.8|13046.92|12926.92|13047.8|12927.8|13046.54|12926.54|9
1651936630000|2022-05-07 15:17:10|13046.93|12926.93|13045.88|12925.88|13046.93|12926.93|13045.78|12925.78|9
1651936640000|2022-05-07 15:17:20|13045.8|12925.8|13045.23|12925.23|13045.8|12925.8|13045.17|12925.17|9
1651936650000|2022-05-07 15:17:30|13045.22|12925.22|13046.89|12926.89|13046.89|12926.89|13045.22|12925.22|8
1651936660000|2022-05-07 15:17:40|13046.93|12926.93|13047.4|12927.4|13047.44|12927.44|13046.93|12926.93|9
1651936670000|2022-05-07 15:17:50|13047.44|12927.44|13047.24|12927.24|13047.44|12927.44|13047.11|12927.11|8
1651936680000|2022-05-07 15:18:00|13047.16|12927.16|13047.43|12927.43|13047.43|12927.43|13046.92|12926.92|10
1651936690000|2022-05-07 15:18:10|13047.48|12927.48|13047.33|12927.33|13047.75|12927.75|13047.33|12927.33|9
1651936700000|2022-05-07 15:18:20|13047.31|12927.31|13047.9|12927.9|13047.9|12927.9|13047.31|12927.31|7
1651936710000|2022-05-07 15:18:30|13047.84|12927.84|13046.45|12926.45|13047.84|12927.84|13046.45|12926.45|8
1651936720000|2022-05-07 15:18:40|13046.4|12926.4|13045.55|12925.55|13046.4|12926.4|13045.55|12925.55|8
1651936730000|2022-05-07 15:18:50|13045.52|12925.52|13045.37|12925.37|13045.59|12925.59|13045.37|12925.37|9
1651936740000|2022-05-07 15:19:00|13045.21|12925.21|13043.98|12923.98|13045.21|12925.21|13043.98|12923.98|9
1651936750000|2022-05-07 15:19:10|13043.49|12923.49|13042.38|12922.38|13043.49|12923.49|13042.38|12922.38|10
1651936760000|2022-05-07 15:19:20|13042.3|12922.3|13041.94|12921.94|13042.3|12922.3|13041.69|12921.69|7
1651936770000|2022-05-07 15:19:30|13041.89|12921.89|13041.09|12921.09|13041.99|12921.99|13041.09|12921.09|7
1651936780000|2022-05-07 15:19:40|13041.08|12921.08|13040.2|12920.2|13041.08|12921.08|13040.2|12920.2|9
1651936790000|2022-05-07 15:19:50|13040.07|12920.07|13043.21|12923.21|13043.21|12923.21|13040.07|12920.07|10
1651936800000|2022-05-07 15:20:00|13043.3|12923.3|13046.49|12926.49|13046.49|12926.49|13043.3|12923.3|10
1651936810000|2022-05-07 15:20:10|13046.59|12926.59|13049.78|12929.78|13049.78|12929.78|13046.59|12926.59|10
1651936820000|2022-05-07 15:20:20|13049.39|12929.39|13052.4|12932.4|13052.4|12932.4|13049.39|12929.39|10
1651936830000|2022-05-07 15:20:30|13052.42|12932.42|13052.11|12932.11|13052.46|12932.46|13051.68|12931.68|8
1651936840000|2022-05-07 15:20:40|13052.19|12932.19|13050.7|12930.7|13052.19|12932.19|13050.21|12930.21|10
1651936850000|2022-05-07 15:20:50|13050.66|12930.66|13050.19|12930.19|13050.66|12930.66|13050.19|12930.19|10
1651936860000|2022-05-07 15:21:00|13050.1|12930.1|13049.57|12929.57|13050.14|12930.14|13049.46|12929.46|10
1651936870000|2022-05-07 15:21:10|13049.48|12929.48|13050.12|12930.12|13050.12|12930.12|13049.36|12929.36|10
1651936880000|2022-05-07 15:21:20|13050.1|12930.1|13050.69|12930.69|13050.69|12930.69|13049.66|12929.66|10
1651936890000|2022-05-07 15:21:30|13051.03|12931.03|13050.09|12930.09|13051.24|12931.24|13050.09|12930.09|10
1651936900000|2022-05-07 15:21:40|13050|12930|13049.58|12929.58|13050.01|12930.01|13049.5|12929.5|10
1651936910000|2022-05-07 15:21:50|13049.6|12929.6|13049.6|12929.6|13049.6|12929.6|13049.07|12929.07|10
1651936920000|2022-05-07 15:22:00|13050.15|12930.15|13051.7|12931.7|13051.7|12931.7|13049.93|12929.93|9
1651936930000|2022-05-07 15:22:10|13051.62|12931.62|13051.13|12931.13|13051.78|12931.78|13051.13|12931.13|10
1651936940000|2022-05-07 15:22:20|13051.28|12931.28|13054.83|12934.83|13054.83|12934.83|13051.21|12931.21|10
1651936950000|2022-05-07 15:22:30|13054.9|12934.9|13055.95|12935.95|13055.95|12935.95|13054.9|12934.9|10
1651936960000|2022-05-07 15:22:40|13056.04|12936.04|13056.05|12936.05|13056.14|12936.14|13055.99|12935.99|9
1651936970000|2022-05-07 15:22:50|13055.71|12935.71|13055.9|12935.9|13055.94|12935.94|13055.71|12935.71|6
1651936980000|2022-05-07 15:23:00|13055.95|12935.95|13056.35|12936.35|13056.46|12936.46|13055.95|12935.95|10
1651936990000|2022-05-07 15:23:10|13056.39|12936.39|13055.58|12935.58|13056.49|12936.49|13055.52|12935.52|10
1651937000000|2022-05-07 15:23:20|13055.47|12935.47|13055.76|12935.76|13055.76|12935.76|13055.46|12935.46|10
1651937010000|2022-05-07 15:23:30|13055.87|12935.87|13056.68|12936.68|13056.72|12936.72|13055.87|12935.87|10
1651937020000|2022-05-07 15:23:40|13056.71|12936.71|13057.1|12937.1|13057.1|12937.1|13056.44|12936.44|9
1651937030000|2022-05-07 15:23:50|13057.09|12937.09|13064.91|12944.91|13064.91|12944.91|13057.03|12937.03|10
1651937040000|2022-05-07 15:24:00|13065.2|12945.2|13065.32|12945.32|13065.47|12945.47|13064.82|12944.82|10
1651937050000|2022-05-07 15:24:10|13065.31|12945.31|13066.4|12946.4|13066.4|12946.4|13064.51|12944.51|9
1651937060000|2022-05-07 15:24:20|13066.46|12946.46|13072.11|12952.11|13072.43|12952.43|13066.46|12946.46|10
1651937070000|2022-05-07 15:24:30|13071.83|12951.83|13075.07|12955.07|13075.07|12955.07|13071.83|12951.83|9
1651937080000|2022-05-07 15:24:40|13075.25|12955.25|13076.09|12956.09|13076.27|12956.27|13074.72|12954.72|10
1651937090000|2022-05-07 15:24:50|13076.6|12956.6|13078.04|12958.04|13078.04|12958.04|13076.6|12956.6|10
1651937100000|2022-05-07 15:25:00|13077.96|12957.96|13076.85|12956.85|13078.09|12958.09|13076.85|12956.85|10
1651937110000|2022-05-07 15:25:10|13076.6|12956.6|13076.51|12956.51|13076.8|12956.8|13076.51|12956.51|9
1651937120000|2022-05-07 15:25:20|13076.06|12956.06|13076.09|12956.09|13076.3|12956.3|13075.77|12955.77|10
1651937130000|2022-05-07 15:25:30|13076.15|12956.15|13078.72|12958.72|13078.72|12958.72|13076.15|12956.15|9
1651937140000|2022-05-07 15:25:40|13079.22|12959.22|13079.89|12959.89|13079.89|12959.89|13079.22|12959.22|10
1651937150000|2022-05-07 15:25:50|13079.94|12959.94|13079.76|12959.76|13079.94|12959.94|13079.12|12959.12|10
1651937160000|2022-05-07 15:26:00|13080.07|12960.07|13081.99|12961.99|13082.09|12962.09|13080.07|12960.07|10
1651937170000|2022-05-07 15:26:10|13082.06|12962.06|13082.11|12962.11|13082.56|12962.56|13081.86|12961.86|9
1651937180000|2022-05-07 15:26:20|13081.63|12961.63|13081.08|12961.08|13081.63|12961.63|13081.04|12961.04|10
1651937190000|2022-05-07 15:26:30|13080.66|12960.66|13078.46|12958.46|13080.66|12960.66|13078.46|12958.46|10
1651937200000|2022-05-07 15:26:40|13078.16|12958.16|13075.55|12955.55|13078.16|12958.16|13075.55|12955.55|10
1651937210000|2022-05-07 15:26:50|13075.77|12955.77|13074.1|12954.1|13075.82|12955.82|13074.1|12954.1|10
1651937220000|2022-05-07 15:27:00|13073.98|12953.98|13072.22|12952.22|13073.98|12953.98|13072.22|12952.22|10
1651937230000|2022-05-07 15:27:10|13071.98|12951.98|13071.64|12951.64|13071.98|12951.98|13071.38|12951.38|8
1651937240000|2022-05-07 15:27:20|13071.59|12951.59|13070.85|12950.85|13071.59|12951.59|13070.5|12950.5|10
1651937250000|2022-05-07 15:27:30|13070.8|12950.8|13071.3|12951.3|13071.3|12951.3|13070.76|12950.76|8
1651937260000|2022-05-07 15:27:40|13071.37|12951.37|13069.45|12949.45|13071.38|12951.38|13069.45|12949.45|10
1651937270000|2022-05-07 15:27:50|13069.44|12949.44|13069.07|12949.07|13069.54|12949.54|13069.07|12949.07|7
1651937280000|2022-05-07 15:28:00|13068.93|12948.93|13066.76|12946.76|13068.99|12948.99|13066.75|12946.75|9
1651937290000|2022-05-07 15:28:10|13066.94|12946.94|13066.61|12946.61|13066.94|12946.94|13066.58|12946.58|8
1651937300000|2022-05-07 15:28:20|13066.04|12946.04|13065.4|12945.4|13066.04|12946.04|13064.99|12944.99|10
1651937310000|2022-05-07 15:28:30|13065.36|12945.36|13065.99|12945.99|13065.99|12945.99|13065.36|12945.36|9
1651937320000|2022-05-07 15:28:40|13065.96|12945.96|13065.59|12945.59|13066.05|12946.05|13065.58|12945.58|9
1651937330000|2022-05-07 15:28:50|13065.75|12945.75|13066.07|12946.07|13066.17|12946.17|13065.75|12945.75|10
1651937340000|2022-05-07 15:29:00|13066.03|12946.03|13065.94|12945.94|13066.03|12946.03|13065.41|12945.41|8
1651937350000|2022-05-07 15:29:10|13066.02|12946.02|13063.86|12943.86|13066.05|12946.05|13063.86|12943.86|9
1651937360000|2022-05-07 15:29:20|13063.67|12943.67|13063.13|12943.13|13063.67|12943.67|13063.12|12943.12|10
1651937370000|2022-05-07 15:29:30|13063.14|12943.14|13062.15|12942.15|13063.14|12943.14|13062.15|12942.15|9
1651937380000|2022-05-07 15:29:40|13061.86|12941.86|13057.52|12937.52|13061.89|12941.89|13057.52|12937.52|10
1651937390000|2022-05-07 15:29:50|13057.37|12937.37|13055.19|12935.19|13057.37|12937.37|13055.19|12935.19|9
1651937400000|2022-05-07 15:30:00|13055.23|12935.23|13056.16|12936.16|13056.16|12936.16|13055.23|12935.23|10
1651937410000|2022-05-07 15:30:10|13056.43|12936.43|13056.77|12936.77|13057|12937|13056.43|12936.43|10
1651937420000|2022-05-07 15:30:20|13056.72|12936.72|13057.13|12937.13|13057.13|12937.13|13056.72|12936.72|8
1651937430000|2022-05-07 15:30:30|13057.22|12937.22|13057.96|12937.96|13058.13|12938.13|13057.22|12937.22|6
1651937440000|2022-05-07 15:30:40|13057.99|12937.99|13057.8|12937.8|13058.04|12938.04|13057.62|12937.62|8
1651937450000|2022-05-07 15:30:50|13057.87|12937.87|13057.03|12937.03|13057.87|12937.87|13057.03|12937.03|10
1651937460000|2022-05-07 15:31:00|13057.41|12937.41|13056.93|12936.93|13057.41|12937.41|13056.93|12936.93|8
1651937470000|2022-05-07 15:31:10|13056.78|12936.78|13057.02|12937.02|13057.02|12937.02|13056.53|12936.53|8
1651937480000|2022-05-07 15:31:20|13057.03|12937.03|13057.25|12937.25|13057.39|12937.39|13057.03|12937.03|7
1651937490000|2022-05-07 15:31:30|13057.26|12937.26|13057.43|12937.43|13057.5|12937.5|13057.26|12937.26|6
1651937500000|2022-05-07 15:31:40|13057.55|12937.55|13057.43|12937.43|13057.57|12937.57|13057.32|12937.32|10
1651937510000|2022-05-07 15:31:50|13057.49|12937.49|13057.31|12937.31|13057.55|12937.55|13056.98|12936.98|10
1651937520000|2022-05-07 15:32:00|13056.79|12936.79|13054.43|12934.43|13056.79|12936.79|13054.43|12934.43|10
1651937530000|2022-05-07 15:32:10|13054.28|12934.28|13052.33|12932.33|13054.28|12934.28|13052.33|12932.33|10
1651937540000|2022-05-07 15:32:20|13052.12|12932.12|13050.04|12930.04|13052.12|12932.12|13050.04|12930.04|10
1651937550000|2022-05-07 15:32:30|13049.81|12929.81|13048.6|12928.6|13049.81|12929.81|13048.12|12928.12|10
1651937560000|2022-05-07 15:32:40|13048.55|12928.55|13048.46|12928.46|13048.71|12928.71|13048.46|12928.46|8
1651937570000|2022-05-07 15:32:50|13048.63|12928.63|13048.21|12928.21|13048.63|12928.63|13048.14|12928.14|10
1651937580000|2022-05-07 15:33:00|13048.25|12928.25|13048.69|12928.69|13048.82|12928.82|13048.1|12928.1|10
1651937590000|2022-05-07 15:33:10|13048.68|12928.68|13046.02|12926.02|13048.68|12928.68|13046.02|12926.02|10
1651937600000|2022-05-07 15:33:20|13045.85|12925.85|13043.29|12923.29|13045.85|12925.85|13043.29|12923.29|10
1651937610000|2022-05-07 15:33:30|13043.05|12923.05|13043.43|12923.43|13043.43|12923.43|13042.92|12922.92|9
1651937620000|2022-05-07 15:33:40|13043.51|12923.51|13045.75|12925.75|13045.75|12925.75|13043.51|12923.51|10
1651937630000|2022-05-07 15:33:50|13045.85|12925.85|13046.04|12926.04|13046.29|12926.29|13045.85|12925.85|9
1651937640000|2022-05-07 15:34:00|13046.13|12926.13|13045.62|12925.62|13046.13|12926.13|13045.55|12925.55|10
1651937650000|2022-05-07 15:34:10|13045.36|12925.36|13045.76|12925.76|13045.92|12925.92|13045.27|12925.27|10
1651937660000|2022-05-07 15:34:20|13045.83|12925.83|13045.72|12925.72|13046.18|12926.18|13045.63|12925.63|10
1651937670000|2022-05-07 15:34:30|13045.7|12925.7|13045.56|12925.56|13045.83|12925.83|13045.56|12925.56|10
1651937680000|2022-05-07 15:34:40|13045.61|12925.61|13045.45|12925.45|13045.76|12925.76|13045.4|12925.4|10
1651937690000|2022-05-07 15:34:50|13045.48|12925.48|13043.67|12923.67|13045.74|12925.74|13043.67|12923.67|10
1651937700000|2022-05-07 15:35:00|13043.58|12923.58|13042.04|12922.04|13043.58|12923.58|13042.04|12922.04|8
1651937710000|2022-05-07 15:35:10|13041.84|12921.84|13041.72|12921.72|13041.84|12921.84|13041.64|12921.64|6
1651937720000|2022-05-07 15:35:20|13041.1|12921.1|13041.25|12921.25|13041.25|12921.25|13041.01|12921.01|4
1651937730000|2022-05-07 15:35:30|13041.27|12921.27|13042.32|12922.32|13042.32|12922.32|13041.27|12921.27|9
1651937740000|2022-05-07 15:35:40|13042.53|12922.53|13042.12|12922.12|13042.8|12922.8|13042.12|12922.12|9
1651937750000|2022-05-07 15:35:50|13042.41|12922.41|13042.5|12922.5|13042.5|12922.5|13042.08|12922.08|9
1651937760000|2022-05-07 15:36:00|13042.29|12922.29|13040.42|12920.42|13042.33|12922.33|13040.3|12920.3|9
1651937770000|2022-05-07 15:36:10|13040.81|12920.81|13041.4|12921.4|13041.4|12921.4|13040.78|12920.78|9
1651937780000|2022-05-07 15:36:20|13041.46|12921.46|13043.69|12923.69|13043.73|12923.73|13041.45|12921.45|10
1651937790000|2022-05-07 15:36:30|13043.81|12923.81|13044.46|12924.46|13044.69|12924.69|13043.81|12923.81|10
1651937800000|2022-05-07 15:36:40|13044.48|12924.48|13044.93|12924.93|13045|12925|13044.47|12924.47|10
1651937810000|2022-05-07 15:36:50|13045.09|12925.09|13044.96|12924.96|13045.19|12925.19|13044.92|12924.92|10
1651937820000|2022-05-07 15:37:00|13044.98|12924.98|13044.89|12924.89|13045.47|12925.47|13044.89|12924.89|10
1651937830000|2022-05-07 15:37:10|13044.74|12924.74|13045.1|12925.1|13045.12|12925.12|13044.74|12924.74|8
1651937840000|2022-05-07 15:37:20|13045.08|12925.08|13043.83|12923.83|13045.14|12925.14|13043.83|12923.83|5
1651937850000|2022-05-07 15:37:30|13043.54|12923.54|13043.27|12923.27|13043.65|12923.65|13043.27|12923.27|9
1651937860000|2022-05-07 15:37:40|13042.25|12922.25|13039.89|12919.89|13042.25|12922.25|13039.75|12919.75|9
1651937870000|2022-05-07 15:37:50|13040.54|12920.54|13040.79|12920.79|13040.93|12920.93|13040.54|12920.54|10
1651937880000|2022-05-07 15:38:00|13039.95|12919.95|13040.14|12920.14|13040.14|12920.14|13039.53|12919.53|9
1651937890000|2022-05-07 15:38:10|13040.12|12920.12|13040.1|12920.1|13040.24|12920.24|13040.04|12920.04|6
1651937900000|2022-05-07 15:38:20|13040.05|12920.05|13038.69|12918.69|13040.08|12920.08|13038.69|12918.69|8
1651937910000|2022-05-07 15:38:30|13038.54|12918.54|13039.11|12919.11|13039.13|12919.13|13038.49|12918.49|5
1651937920000|2022-05-07 15:38:40|13039.03|12919.03|13036.74|12916.74|13039.03|12919.03|13036.74|12916.74|10
1651937930000|2022-05-07 15:38:50|13036.64|12916.64|13035.11|12915.11|13036.64|12916.64|13035.11|12915.11|9
1651937940000|2022-05-07 15:39:00|13034.93|12914.93|13033.39|12913.39|13034.93|12914.93|13033.39|12913.39|9
1651937950000|2022-05-07 15:39:10|13033.32|12913.32|13032.4|12912.4|13033.33|12913.33|13032.4|12912.4|9
1651937960000|2022-05-07 15:39:20|13032.58|12912.58|13032.29|12912.29|13032.71|12912.71|13032.29|12912.29|10
1651937970000|2022-05-07 15:39:30|13032.48|12912.48|13032.19|12912.19|13032.48|12912.48|13032.19|12912.19|8
1651937980000|2022-05-07 15:39:40|13032.2|12912.2|13032.33|12912.33|13032.33|12912.33|13032.14|12912.14|8
1651937990000|2022-05-07 15:39:50|13032.42|12912.42|13031.86|12911.86|13032.42|12912.42|13031.82|12911.82|7
1651938000000|2022-05-07 15:40:00|13031.79|12911.79|13032.17|12912.17|13032.17|12912.17|13031.72|12911.72|7
1651938010000|2022-05-07 15:40:10|13032.15|12912.15|13032.95|12912.95|13033.05|12913.05|13032.15|12912.15|10
1651938020000|2022-05-07 15:40:20|13032.92|12912.92|13031.86|12911.86|13032.92|12912.92|13031.82|12911.82|10
1651938030000|2022-05-07 15:40:30|13031.47|12911.47|13031.29|12911.29|13031.47|12911.47|13030.14|12910.14|9
1651938040000|2022-05-07 15:40:40|13030.65|12910.65|13031.48|12911.48|13031.48|12911.48|13030.57|12910.57|9
1651938050000|2022-05-07 15:40:50|13031.49|12911.49|13031.58|12911.58|13031.75|12911.75|13031.49|12911.49|9
1651938060000|2022-05-07 15:41:00|13031.59|12911.59|13031.98|12911.98|13032.21|12912.21|13031.45|12911.45|10
1651938070000|2022-05-07 15:41:10|13031.91|12911.91|13031.28|12911.28|13032.07|12912.07|13031.25|12911.25|10
1651938080000|2022-05-07 15:41:20|13031.25|12911.25|13030.81|12910.81|13031.31|12911.31|13030.81|12910.81|10
1651938090000|2022-05-07 15:41:30|13030.73|12910.73|13030.36|12910.36|13030.73|12910.73|13030.33|12910.33|9
1651938100000|2022-05-07 15:41:40|13030.28|12910.28|13029.82|12909.82|13030.28|12910.28|13029.82|12909.82|7
1651938110000|2022-05-07 15:41:50|13029.71|12909.71|13029.54|12909.54|13029.71|12909.71|13029.4|12909.4|8
1651938120000|2022-05-07 15:42:00|13029.42|12909.42|13029.79|12909.79|13029.82|12909.82|13029.17|12909.17|9
1651938130000|2022-05-07 15:42:10|13029.67|12909.67|13030.63|12910.63|13030.63|12910.63|13029.67|12909.67|9
1651938140000|2022-05-07 15:42:20|13030.77|12910.77|13032.16|12912.16|13032.16|12912.16|13030.67|12910.67|9
1651938150000|2022-05-07 15:42:30|13032.03|12912.03|13032.46|12912.46|13032.55|12912.55|13032.03|12912.03|10
1651938160000|2022-05-07 15:42:40|13032.88|12912.88|13033.24|12913.24|13033.25|12913.25|13032.88|12912.88|7
1651938170000|2022-05-07 15:42:50|13033.2|12913.2|13034.27|12914.27|13034.27|12914.27|13033.2|12913.2|8
1651938180000|2022-05-07 15:43:00|13034.31|12914.31|13032.95|12912.95|13034.43|12914.43|13032.79|12912.79|9
1651938190000|2022-05-07 15:43:10|13033|12913|13033.5|12913.5|13033.5|12913.5|13033|12913|8
1651938200000|2022-05-07 15:43:20|13033.63|12913.63|13033.56|12913.56|13033.63|12913.63|13033.42|12913.42|8
1651938210000|2022-05-07 15:43:30|13033.51|12913.51|13033.29|12913.29|13033.51|12913.51|13033.17|12913.17|5
1651938220000|2022-05-07 15:43:40|13033.3|12913.3|13033.17|12913.17|13033.35|12913.35|13033.17|12913.17|7
1651938230000|2022-05-07 15:43:50|13033.14|12913.14|13033.34|12913.34|13033.37|12913.37|13033.14|12913.14|6
1651938240000|2022-05-07 15:44:00|13033.35|12913.35|13033.12|12913.12|13033.66|12913.66|13033.12|12913.12|8
1651938250000|2022-05-07 15:44:10|13032.99|12912.99|13031.67|12911.67|13032.99|12912.99|13031.67|12911.67|10
1651938260000|2022-05-07 15:44:20|13031.74|12911.74|13031.31|12911.31|13031.74|12911.74|13031.29|12911.29|9
1651938270000|2022-05-07 15:44:30|13031.34|12911.34|13030.51|12910.51|13031.34|12911.34|13030.51|12910.51|7
1651938280000|2022-05-07 15:44:40|13030.47|12910.47|13030.3|12910.3|13030.47|12910.47|13030.07|12910.07|9
1651938290000|2022-05-07 15:44:50|13030.29|12910.29|13030.38|12910.38|13030.43|12910.43|13030.07|12910.07|9
1651938300000|2022-05-07 15:45:00|13030.44|12910.44|13030.21|12910.21|13030.48|12910.48|13030.2|12910.2|7
1651938310000|2022-05-07 15:45:10|13030.23|12910.23|13031.25|12911.25|13031.25|12911.25|13030.23|12910.23|10
1651938320000|2022-05-07 15:45:20|13031.29|12911.29|13034.04|12914.04|13034.04|12914.04|13031.29|12911.29|9
1651938330000|2022-05-07 15:45:30|13034.27|12914.27|13035.85|12915.85|13035.85|12915.85|13034.24|12914.24|8
1651938340000|2022-05-07 15:45:40|13035.38|12915.38|13036.22|12916.22|13036.22|12916.22|13035.38|12915.38|9
1651938350000|2022-05-07 15:45:50|13036.34|12916.34|13037.78|12917.78|13037.78|12917.78|13036.34|12916.34|8
1651938360000|2022-05-07 15:46:00|13038.09|12918.09|13040.02|12920.02|13040.32|12920.32|13038.09|12918.09|10
1651938370000|2022-05-07 15:46:10|13040.48|12920.48|13040.58|12920.58|13041.13|12921.13|13040.41|12920.41|10
1651938380000|2022-05-07 15:46:20|13040.8|12920.8|13041.42|12921.42|13041.42|12921.42|13040.7|12920.7|9
1651938390000|2022-05-07 15:46:30|13041.36|12921.36|13042.86|12922.86|13042.86|12922.86|13041.36|12921.36|10
1651938400000|2022-05-07 15:46:40|13043.27|12923.27|13044.47|12924.47|13044.93|12924.93|13043.27|12923.27|10
1651938410000|2022-05-07 15:46:50|13044.67|12924.67|13048.07|12928.07|13048.07|12928.07|13044.64|12924.64|10
1651938420000|2022-05-07 15:47:00|13049.95|12929.95|13052.69|12932.69|13052.69|12932.69|13049.95|12929.95|10
1651938430000|2022-05-07 15:47:10|13052.81|12932.81|13056.53|12936.53|13056.53|12936.53|13052.81|12932.81|10
1651938440000|2022-05-07 15:47:20|13056.9|12936.9|13057.47|12937.47|13058|12938|13056.9|12936.9|10
1651938450000|2022-05-07 15:47:30|13056.97|12936.97|13057.02|12937.02|13057.02|12937.02|13056.73|12936.73|8
1651938460000|2022-05-07 15:47:40|13056.62|12936.62|13055|12935|13056.69|12936.69|13055|12935|10
1651938470000|2022-05-07 15:47:50|13054.92|12934.92|13055.41|12935.41|13055.48|12935.48|13054.92|12934.92|9
1651938480000|2022-05-07 15:48:00|13055.29|12935.29|13054.94|12934.94|13055.29|12935.29|13054.42|12934.42|9
1651938490000|2022-05-07 15:48:10|13054.9|12934.9|13055.19|12935.19|13055.31|12935.31|13054.9|12934.9|9
1651938500000|2022-05-07 15:48:20|13055.25|12935.25|13056.17|12936.17|13056.17|12936.17|13055.24|12935.24|7
1651938510000|2022-05-07 15:48:30|13056.18|12936.18|13055.97|12935.97|13056.21|12936.21|13055.97|12935.97|8
1651938520000|2022-05-07 15:48:40|13055.94|12935.94|13056.66|12936.66|13056.66|12936.66|13055.91|12935.91|10
1651938530000|2022-05-07 15:48:50|13056.69|12936.69|13056.86|12936.86|13056.86|12936.86|13056.23|12936.23|9
1651938540000|2022-05-07 15:49:00|13056.8|12936.8|13056.24|12936.24|13056.99|12936.99|13056.24|12936.24|8
1651938550000|2022-05-07 15:49:10|13056.26|12936.26|13056.46|12936.46|13056.46|12936.46|13056.2|12936.2|8
1651938560000|2022-05-07 15:49:20|13056.53|12936.53|13060.05|12940.05|13060.05|12940.05|13056.53|12936.53|9
1651938570000|2022-05-07 15:49:30|13060.22|12940.22|13061.18|12941.18|13061.18|12941.18|13060.22|12940.22|9
1651938580000|2022-05-07 15:49:40|13061.35|12941.35|13062.47|12942.47|13062.58|12942.58|13061.35|12941.35|10
1651938590000|2022-05-07 15:49:50|13062.6|12942.6|13063.32|12943.32|13063.38|12943.38|13062.6|12942.6|8
1651938600000|2022-05-07 15:50:00|13063.35|12943.35|13064.75|12944.75|13064.75|12944.75|13063.35|12943.35|9
1651938610000|2022-05-07 15:50:10|13064.71|12944.71|13064.97|12944.97|13064.97|12944.97|13064.27|12944.27|6
1651938620000|2022-05-07 15:50:20|13065.05|12945.05|13064.97|12944.97|13065.05|12945.05|13064.86|12944.86|8
1651938630000|2022-05-07 15:50:30|13064.94|12944.94|13063.83|12943.83|13064.94|12944.94|13063.83|12943.83|7
1651938640000|2022-05-07 15:50:40|13063.94|12943.94|13062.49|12942.49|13063.94|12943.94|13062.49|12942.49|9
1651938650000|2022-05-07 15:50:50|13062.48|12942.48|13062.24|12942.24|13062.48|12942.48|13061.67|12941.67|9
1651938660000|2022-05-07 15:51:00|13062.28|12942.28|13062.04|12942.04|13062.28|12942.28|13061.92|12941.92|6
1651938670000|2022-05-07 15:51:10|13061.96|12941.96|13062.04|12942.04|13062.08|12942.08|13061.96|12941.96|7
1651938680000|2022-05-07 15:51:20|13062.07|12942.07|13061.97|12941.97|13062.14|12942.14|13061.95|12941.95|7
1651938690000|2022-05-07 15:51:30|13062.03|12942.03|13062.07|12942.07|13062.07|12942.07|13061.95|12941.95|10
1651938700000|2022-05-07 15:51:40|13062.17|12942.17|13062.19|12942.19|13062.19|12942.19|13061.89|12941.89|10
1651938710000|2022-05-07 15:51:50|13062.3|12942.3|13063.02|12943.02|13063.02|12943.02|13062.24|12942.24|10
1651938720000|2022-05-07 15:52:00|13063.01|12943.01|13062.41|12942.41|13063.2|12943.2|13062.41|12942.41|10
1651938730000|2022-05-07 15:52:10|13062.44|12942.44|13062.33|12942.33|13062.58|12942.58|13062.23|12942.23|9
1651938740000|2022-05-07 15:52:20|13062.11|12942.11|13063.64|12943.64|13063.64|12943.64|13062.11|12942.11|9
1651938750000|2022-05-07 15:52:30|13063.73|12943.73|13064.59|12944.59|13064.69|12944.69|13063.73|12943.73|9
1651938760000|2022-05-07 15:52:40|13064.63|12944.63|13064.97|12944.97|13064.97|12944.97|13064.63|12944.63|9
1651938770000|2022-05-07 15:52:50|13064.92|12944.92|13065.2|12945.2|13065.2|12945.2|13064.92|12944.92|9
1651938780000|2022-05-07 15:53:00|13065.01|12945.01|13066.19|12946.19|13066.19|12946.19|13064.92|12944.92|9
1651938790000|2022-05-07 15:53:10|13066.18|12946.18|13068.68|12948.68|13068.68|12948.68|13066.18|12946.18|10
1651938800000|2022-05-07 15:53:20|13068.8|12948.8|13069.89|12949.89|13069.89|12949.89|13068.8|12948.8|10
1651938810000|2022-05-07 15:53:30|13069.84|12949.84|13066.73|12946.73|13070.46|12950.46|13066.73|12946.73|9
1651938820000|2022-05-07 15:53:40|13066.8|12946.8|13067.1|12947.1|13067.24|12947.24|13066.24|12946.24|9
1651938830000|2022-05-07 15:53:50|13067.15|12947.15|13066.43|12946.43|13067.15|12947.15|13066.18|12946.18|10
1651938840000|2022-05-07 15:54:00|13066.3|12946.3|13062.24|12942.24|13066.3|12946.3|13062.24|12942.24|9
1651938850000|2022-05-07 15:54:10|13062.14|12942.14|13059.9|12939.9|13062.14|12942.14|13059.9|12939.9|10
1651938860000|2022-05-07 15:54:20|13059.31|12939.31|13057.31|12937.31|13059.4|12939.4|13057.31|12937.31|9
1651938870000|2022-05-07 15:54:30|13057.24|12937.24|13054.87|12934.87|13057.24|12937.24|13054.87|12934.87|10
1651938880000|2022-05-07 15:54:40|13054.13|12934.13|13053.51|12933.51|13054.13|12934.13|13053.51|12933.51|7
1651938890000|2022-05-07 15:54:50|13053.54|12933.54|13053.22|12933.22|13053.54|12933.54|13053.22|12933.22|5
1651938900000|2022-05-07 15:55:00|13052.77|12932.77|13051.63|12931.63|13052.77|12932.77|13051.63|12931.63|9
1651938910000|2022-05-07 15:55:10|13051.55|12931.55|13050.52|12930.52|13051.55|12931.55|13050.49|12930.49|9
1651938920000|2022-05-07 15:55:20|13050.46|12930.46|13051.55|12931.55|13051.55|12931.55|13050.23|12930.23|10
1651938930000|2022-05-07 15:55:30|13051.5|12931.5|13053.56|12933.56|13053.56|12933.56|13051.5|12931.5|10
1651938940000|2022-05-07 15:55:40|13053.57|12933.57|13053.99|12933.99|13054|12934|13053.46|12933.46|8
1651938950000|2022-05-07 15:55:50|13054.1|12934.1|13054.28|12934.28|13054.35|12934.35|13054.08|12934.08|7
1651938960000|2022-05-07 15:56:00|13054.3|12934.3|13054.35|12934.35|13054.35|12934.35|13054.21|12934.21|10
1651938970000|2022-05-07 15:56:10|13054.18|12934.18|13056.91|12936.91|13056.96|12936.96|13054.18|12934.18|10
1651938980000|2022-05-07 15:56:20|13057|12937|13057.73|12937.73|13057.73|12937.73|13056.93|12936.93|9
1651938990000|2022-05-07 15:56:30|13057.85|12937.85|13058.21|12938.21|13058.21|12938.21|13057.84|12937.84|10
1651939000000|2022-05-07 15:56:40|13058.12|12938.12|13057.81|12937.81|13058.12|12938.12|13057.53|12937.53|10
1651939010000|2022-05-07 15:56:50|13057.86|12937.86|13058.98|12938.98|13059.93|12939.93|13057.86|12937.86|9
1651939020000|2022-05-07 15:57:00|13058.95|12938.95|13059.55|12939.55|13059.63|12939.63|13058.81|12938.81|10
1651939030000|2022-05-07 15:57:10|13059.73|12939.73|13059.18|12939.18|13060.01|12940.01|13059.18|12939.18|10
1651939040000|2022-05-07 15:57:20|13059.6|12939.6|13059.18|12939.18|13059.6|12939.6|13058.84|12938.84|9
1651939050000|2022-05-07 15:57:30|13059.16|12939.16|13059.7|12939.7|13059.7|12939.7|13059.16|12939.16|9
1651939060000|2022-05-07 15:57:40|13059.31|12939.31|13059.2|12939.2|13059.37|12939.37|13059.05|12939.05|10
1651939070000|2022-05-07 15:57:50|13059.27|12939.27|13058.59|12938.59|13059.29|12939.29|13058.59|12938.59|10
1651939080000|2022-05-07 15:58:00|13058.68|12938.68|13058.61|12938.61|13058.68|12938.68|13058.33|12938.33|8
1651939090000|2022-05-07 15:58:10|13058.59|12938.59|13058.58|12938.58|13058.68|12938.68|13058.42|12938.42|8
1651939100000|2022-05-07 15:58:20|13058.49|12938.49|13058.06|12938.06|13058.5|12938.5|13058.06|12938.06|9
1651939110000|2022-05-07 15:58:30|13058.05|12938.05|13058.36|12938.36|13058.41|12938.41|13057.36|12937.36|10
1651939120000|2022-05-07 15:58:40|13058.47|12938.47|13058.16|12938.16|13058.61|12938.61|13058.06|12938.06|8
1651939130000|2022-05-07 15:58:50|13058.14|12938.14|13058.26|12938.26|13058.26|12938.26|13058.04|12938.04|9
1651939140000|2022-05-07 15:59:00|13058.42|12938.42|13059.19|12939.19|13059.19|12939.19|13058.26|12938.26|10
1651939150000|2022-05-07 15:59:10|13059.83|12939.83|13063.64|12943.64|13063.64|12943.64|13059.83|12939.83|10
1651939160000|2022-05-07 15:59:20|13063.62|12943.62|13064.46|12944.46|13064.46|12944.46|13063.62|12943.62|10
1651939170000|2022-05-07 15:59:30|13063.61|12943.61|13063.46|12943.46|13063.61|12943.61|13063.09|12943.09|10
1651939180000|2022-05-07 15:59:40|13063.4|12943.4|13063.17|12943.17|13063.4|12943.4|13062.99|12942.99|9
1651939190000|2022-05-07 15:59:50|13063.13|12943.13|13063.75|12943.75|13063.75|12943.75|13063.13|12943.13|8
1651939200000|2022-05-07 16:00:00|13063.71|12943.71|13064.45|12944.45|13064.95|12944.95|13063.71|12943.71|10
1651939210000|2022-05-07 16:00:10|13064.77|12944.77|13063.1|12943.1|13064.95|12944.95|13063.1|12943.1|10
1651939220000|2022-05-07 16:00:20|13061.16|12941.16|13059.45|12939.45|13061.39|12941.39|13059.3|12939.3|10
1651939230000|2022-05-07 16:00:30|13059.23|12939.23|13060.23|12940.23|13060.23|12940.23|13059.23|12939.23|9
1651939240000|2022-05-07 16:00:40|13060.36|12940.36|13059.84|12939.84|13060.36|12940.36|13059.84|12939.84|10
1651939250000|2022-05-07 16:00:50|13059.85|12939.85|13058.36|12938.36|13059.88|12939.88|13058.36|12938.36|10
1651939260000|2022-05-07 16:01:00|13058.3|12938.3|13057.01|12937.01|13058.3|12938.3|13056.38|12936.38|8
1651939270000|2022-05-07 16:01:10|13056.67|12936.67|13055.61|12935.61|13056.67|12936.67|13055.61|12935.61|10
1651939280000|2022-05-07 16:01:20|13055.62|12935.62|13055.08|12935.08|13055.82|12935.82|13054.9|12934.9|10
1651939290000|2022-05-07 16:01:30|13054.91|12934.91|13055.44|12935.44|13055.69|12935.69|13054.91|12934.91|10
1651939300000|2022-05-07 16:01:40|13055.42|12935.42|13055.35|12935.35|13055.49|12935.49|13055.35|12935.35|7
1651939310000|2022-05-07 16:01:50|13055.36|12935.36|13055.82|12935.82|13055.85|12935.85|13055.36|12935.36|10
1651939320000|2022-05-07 16:02:00|13055.71|12935.71|13055.3|12935.3|13055.71|12935.71|13054.99|12934.99|10
1651939330000|2022-05-07 16:02:10|13055.19|12935.19|13054.76|12934.76|13055.32|12935.32|13054.73|12934.73|10
1651939340000|2022-05-07 16:02:20|13054.67|12934.67|13052.03|12932.03|13054.72|12934.72|13052.03|12932.03|9
1651939350000|2022-05-07 16:02:30|13051.94|12931.94|13051.07|12931.07|13051.94|12931.94|13050.74|12930.74|10
1651939360000|2022-05-07 16:02:40|13051.14|12931.14|13049.85|12929.85|13051.14|12931.14|13049.83|12929.83|8
1651939370000|2022-05-07 16:02:50|13049.83|12929.83|13049.16|12929.16|13049.83|12929.83|13049.16|12929.16|7
1651939380000|2022-05-07 16:03:00|13049.03|12929.03|13050.98|12930.98|13050.98|12930.98|13049.02|12929.02|9
1651939390000|2022-05-07 16:03:10|13051.79|12931.79|13053.43|12933.43|13053.49|12933.49|13051.79|12931.79|10
1651939400000|2022-05-07 16:03:20|13053.93|12933.93|13057.55|12937.55|13057.55|12937.55|13053.93|12933.93|10
1651939410000|2022-05-07 16:03:30|13058.07|12938.07|13063.18|12943.18|13063.18|12943.18|13058.07|12938.07|10
1651939420000|2022-05-07 16:03:40|13063.41|12943.41|13066.09|12946.09|13066.15|12946.15|13063.41|12943.41|10
1651939430000|2022-05-07 16:03:50|13066.13|12946.13|13066.46|12946.46|13066.64|12946.64|13065.96|12945.96|10
1651939440000|2022-05-07 16:04:00|13066.71|12946.71|13067.13|12947.13|13067.15|12947.15|13066.71|12946.71|10
1651939450000|2022-05-07 16:04:10|13066.79|12946.79|13066.55|12946.55|13066.79|12946.79|13066.49|12946.49|9
1651939460000|2022-05-07 16:04:20|13066.71|12946.71|13067.72|12947.72|13067.72|12947.72|13066.71|12946.71|10
1651939470000|2022-05-07 16:04:30|13067.86|12947.86|13069.08|12949.08|13069.08|12949.08|13067.82|12947.82|10
1651939480000|2022-05-07 16:04:40|13068.94|12948.94|13069.61|12949.61|13069.67|12949.67|13068.94|12948.94|9
1651939490000|2022-05-07 16:04:50|13069.72|12949.72|13070.71|12950.71|13070.71|12950.71|13069.72|12949.72|10
1651939500000|2022-05-07 16:05:00|13070.57|12950.57|13067.71|12947.71|13070.57|12950.57|13067.71|12947.71|10
1651939510000|2022-05-07 16:05:10|13067.54|12947.54|13067.19|12947.19|13067.57|12947.57|13067.19|12947.19|8
1651939520000|2022-05-07 16:05:20|13067.16|12947.16|13066.65|12946.65|13067.19|12947.19|13066.65|12946.65|9
1651939530000|2022-05-07 16:05:30|13066.71|12946.71|13066.37|12946.37|13066.71|12946.71|13066.36|12946.36|10
1651939540000|2022-05-07 16:05:40|13066.38|12946.38|13067.15|12947.15|13067.17|12947.17|13066.24|12946.24|10
1651939550000|2022-05-07 16:05:50|13067.14|12947.14|13066.7|12946.7|13067.16|12947.16|13066.64|12946.64|10
1651939560000|2022-05-07 16:06:00|13066.68|12946.68|13064.5|12944.5|13066.7|12946.7|13064.5|12944.5|10
1651939570000|2022-05-07 16:06:10|13064.41|12944.41|13063.2|12943.2|13064.41|12944.41|13063.2|12943.2|8
1651939580000|2022-05-07 16:06:20|13063.16|12943.16|13062.78|12942.78|13063.16|12943.16|13062.64|12942.64|9
1651939590000|2022-05-07 16:06:30|13062.73|12942.73|13062.05|12942.05|13062.83|12942.83|13062.05|12942.05|10
1651939600000|2022-05-07 16:06:40|13061.77|12941.77|13063.16|12943.16|13063.16|12943.16|13061.74|12941.74|9
1651939610000|2022-05-07 16:06:50|13063.37|12943.37|13065.1|12945.1|13065.1|12945.1|13063.37|12943.37|9
1651939620000|2022-05-07 16:07:00|13065.05|12945.05|13065.09|12945.09|13065.29|12945.29|13065.05|12945.05|9
1651939630000|2022-05-07 16:07:10|13064.24|12944.24|13064.06|12944.06|13064.24|12944.24|13063.67|12943.67|10
1651939640000|2022-05-07 16:07:20|13063.95|12943.95|13064.59|12944.59|13064.59|12944.59|13063.95|12943.95|10
1651939650000|2022-05-07 16:07:30|13064.61|12944.61|13066.61|12946.61|13066.61|12946.61|13064.61|12944.61|8
1651939660000|2022-05-07 16:07:40|13066.8|12946.8|13067.62|12947.62|13067.96|12947.96|13066.8|12946.8|10
1651939670000|2022-05-07 16:07:50|13067.69|12947.69|13068.04|12948.04|13068.07|12948.07|13067.59|12947.59|9
1651939680000|2022-05-07 16:08:00|13068.13|12948.13|13067.98|12947.98|13068.25|12948.25|13067.98|12947.98|9
1651939690000|2022-05-07 16:08:10|13068.02|12948.02|13069.3|12949.3|13069.3|12949.3|13068.02|12948.02|9
1651939700000|2022-05-07 16:08:20|13069.79|12949.79|13069.81|12949.81|13069.87|12949.87|13069.68|12949.68|9
1651939710000|2022-05-07 16:08:30|13069.86|12949.86|13069.93|12949.93|13070.01|12950.01|13069.76|12949.76|10
1651939720000|2022-05-07 16:08:40|13069.76|12949.76|13069.79|12949.79|13069.92|12949.92|13069.66|12949.66|9
1651939730000|2022-05-07 16:08:50|13070.14|12950.14|13070.12|12950.12|13070.19|12950.19|13070.04|12950.04|9
1651939740000|2022-05-07 16:09:00|13070.1|12950.1|13069.45|12949.45|13070.26|12950.26|13069.45|12949.45|8
1651939750000|2022-05-07 16:09:10|13069.44|12949.44|13068.26|12948.26|13069.44|12949.44|13068.26|12948.26|9
1651939760000|2022-05-07 16:09:20|13068.31|12948.31|13068.02|12948.02|13068.31|12948.31|13067.77|12947.77|8
1651939770000|2022-05-07 16:09:30|13067.99|12947.99|13067.33|12947.33|13067.99|12947.99|13067.33|12947.33|10
1651939780000|2022-05-07 16:09:40|13067.34|12947.34|13067.15|12947.15|13067.34|12947.34|13066.99|12946.99|9
1651939790000|2022-05-07 16:09:50|13067.13|12947.13|13066.06|12946.06|13067.28|12947.28|13066.06|12946.06|9
1651939800000|2022-05-07 16:10:00|13065.92|12945.92|13065.51|12945.51|13065.92|12945.92|13065.51|12945.51|10
1651939810000|2022-05-07 16:10:10|13065.52|12945.52|13065.14|12945.14|13065.55|12945.55|13065.09|12945.09|10
1651939820000|2022-05-07 16:10:20|13065.15|12945.15|13064.88|12944.88|13065.15|12945.15|13064.75|12944.75|9
1651939830000|2022-05-07 16:10:30|13064.82|12944.82|13064.55|12944.55|13064.94|12944.94|13064.49|12944.49|8
1651939840000|2022-05-07 16:10:40|13064.47|12944.47|13063.14|12943.14|13064.47|12944.47|13063.14|12943.14|9
1651939850000|2022-05-07 16:10:50|13062.75|12942.75|13061.86|12941.86|13062.8|12942.8|13061.86|12941.86|10
1651939860000|2022-05-07 16:11:00|13061.89|12941.89|13061.66|12941.66|13061.96|12941.96|13061.41|12941.41|10
1651939870000|2022-05-07 16:11:10|13061.01|12941.01|13060.23|12940.23|13061.01|12941.01|13060.23|12940.23|10
1651939880000|2022-05-07 16:11:20|13059.56|12939.56|13057.7|12937.7|13059.56|12939.56|13057.7|12937.7|10
1651939890000|2022-05-07 16:11:30|13056.59|12936.59|13054.26|12934.26|13056.59|12936.59|13054.26|12934.26|10
1651939900000|2022-05-07 16:11:40|13054.11|12934.11|13053.21|12933.21|13054.11|12934.11|13053.21|12933.21|10
1651939910000|2022-05-07 16:11:50|13053.22|12933.22|13052.95|12932.95|13053.22|12933.22|13052.95|12932.95|5
1651939920000|2022-05-07 16:12:00|13052.82|12932.82|13052.87|12932.87|13052.89|12932.89|13052.67|12932.67|9
1651939930000|2022-05-07 16:12:10|13053|12933|13052.29|12932.29|13053|12933|13052.29|12932.29|10
1651939940000|2022-05-07 16:12:20|13052.22|12932.22|13051.95|12931.95|13052.22|12932.22|13051.93|12931.93|10
1651939950000|2022-05-07 16:12:30|13051.87|12931.87|13052.73|12932.73|13052.84|12932.84|13051.87|12931.87|10
1651939960000|2022-05-07 16:12:40|13052.79|12932.79|13053.1|12933.1|13053.1|12933.1|13052.7|12932.7|9
1651939970000|2022-05-07 16:12:50|13053.22|12933.22|13053.17|12933.17|13053.43|12933.43|13053.17|12933.17|10
1651939980000|2022-05-07 16:13:00|13053.15|12933.15|13053.5|12933.5|13053.5|12933.5|13053.15|12933.15|10
1651939990000|2022-05-07 16:13:10|13053.56|12933.56|13054.3|12934.3|13054.3|12934.3|13053.47|12933.47|9
1651940000000|2022-05-07 16:13:20|13054.29|12934.29|13053.72|12933.72|13054.29|12934.29|13053.66|12933.66|8
1651940010000|2022-05-07 16:13:30|13053.74|12933.74|13053.7|12933.7|13053.81|12933.81|13053.63|12933.63|9
1651940020000|2022-05-07 16:13:40|13053.67|12933.67|13053.78|12933.78|13054.05|12934.05|13053.66|12933.66|10
1651940030000|2022-05-07 16:13:50|13053.79|12933.79|13053.83|12933.83|13053.99|12933.99|13053.76|12933.76|8
1651940040000|2022-05-07 16:14:00|13053.82|12933.82|13054.15|12934.15|13054.27|12934.27|13053.79|12933.79|10
1651940050000|2022-05-07 16:14:10|13055.23|12935.23|13056.5|12936.5|13056.58|12936.58|13055.23|12935.23|9
1651940060000|2022-05-07 16:14:20|13056.55|12936.55|13057.09|12937.09|13057.09|12937.09|13056.54|12936.54|10
1651940070000|2022-05-07 16:14:30|13057.04|12937.04|13057.53|12937.53|13057.53|12937.53|13057.04|12937.04|10
1651940080000|2022-05-07 16:14:40|13057.41|12937.41|13059.31|12939.31|13059.31|12939.31|13057.37|12937.37|10
1651940090000|2022-05-07 16:14:50|13059.59|12939.59|13060.32|12940.32|13060.83|12940.83|13059.59|12939.59|10
1651940100000|2022-05-07 16:15:00|13060.46|12940.46|13059.93|12939.93|13060.79|12940.79|13059.93|12939.93|9
1651940110000|2022-05-07 16:15:10|13059.77|12939.77|13059.06|12939.06|13059.78|12939.78|13059.06|12939.06|8
1651940120000|2022-05-07 16:15:20|13059.02|12939.02|13058.83|12938.83|13059.08|12939.08|13058.83|12938.83|8
1651940130000|2022-05-07 16:15:30|13058.94|12938.94|13057.79|12937.79|13058.94|12938.94|13057.79|12937.79|10
1651940140000|2022-05-07 16:15:40|13057.55|12937.55|13057.48|12937.48|13057.68|12937.68|13057.48|12937.48|10
1651940150000|2022-05-07 16:15:50|13057.47|12937.47|13058.31|12938.31|13058.31|12938.31|13057.39|12937.39|8
1651940160000|2022-05-07 16:16:00|13058.65|12938.65|13059.15|12939.15|13059.2|12939.2|13058.65|12938.65|10
1651940170000|2022-05-07 16:16:10|13059.12|12939.12|13059.7|12939.7|13059.71|12939.71|13059.12|12939.12|10
1651940180000|2022-05-07 16:16:20|13059.79|12939.79|13060.99|12940.99|13060.99|12940.99|13059.79|12939.79|7
1651940190000|2022-05-07 16:16:30|13061.05|12941.05|13061.48|12941.48|13061.48|12941.48|13060.67|12940.67|8
1651940200000|2022-05-07 16:16:40|13061.38|12941.38|13062.11|12942.11|13062.11|12942.11|13061.38|12941.38|7
1651940210000|2022-05-07 16:16:50|13062.02|12942.02|13062.62|12942.62|13062.67|12942.67|13062.02|12942.02|9
1651940220000|2022-05-07 16:17:00|13062.68|12942.68|13062.27|12942.27|13062.79|12942.79|13061.89|12941.89|10
1651940230000|2022-05-07 16:17:10|13062.45|12942.45|13063.1|12943.1|13063.36|12943.36|13062.45|12942.45|10
1651940240000|2022-05-07 16:17:20|13063.02|12943.02|13062.8|12942.8|13063.04|12943.04|13062.8|12942.8|8
1651940250000|2022-05-07 16:17:30|13062.85|12942.85|13062.58|12942.58|13062.97|12942.97|13062.52|12942.52|10
1651940260000|2022-05-07 16:17:40|13062.57|12942.57|13062.3|12942.3|13062.79|12942.79|13062.3|12942.3|8
1651940270000|2022-05-07 16:17:50|13062.38|12942.38|13062.55|12942.55|13062.55|12942.55|13062.3|12942.3|10
1651940280000|2022-05-07 16:18:00|13062.59|12942.59|13063.06|12943.06|13063.06|12943.06|13062.59|12942.59|9
1651940290000|2022-05-07 16:18:10|13063.02|12943.02|13063.43|12943.43|13063.43|12943.43|13062.97|12942.97|9
1651940300000|2022-05-07 16:18:20|13063.51|12943.51|13063.45|12943.45|13063.53|12943.53|13063.45|12943.45|4
1651940310000|2022-05-07 16:18:30|13063.46|12943.46|13063.62|12943.62|13063.72|12943.72|13063.38|12943.38|9
1651940320000|2022-05-07 16:18:40|13063.31|12943.31|13063.59|12943.59|13063.59|12943.59|13063.31|12943.31|3
1651940330000|2022-05-07 16:18:50|13063.53|12943.53|13063.37|12943.37|13063.95|12943.95|13063.37|12943.37|9
1651940340000|2022-05-07 16:19:00|13062.99|12942.99|13062.88|12942.88|13063.01|12943.01|13062.86|12942.86|8
1651940350000|2022-05-07 16:19:10|13062.96|12942.96|13062.72|12942.72|13062.96|12942.96|13062.69|12942.69|5
1651940360000|2022-05-07 16:19:20|13062.85|12942.85|13062.67|12942.67|13063|12943|13062.67|12942.67|8
1651940370000|2022-05-07 16:19:30|13062.59|12942.59|13061.52|12941.52|13062.59|12942.59|13061.52|12941.52|9
1651940380000|2022-05-07 16:19:40|13061.47|12941.47|13061.55|12941.55|13061.55|12941.55|13061.42|12941.42|6
1651940390000|2022-05-07 16:19:50|13061.46|12941.46|13061.4|12941.4|13061.64|12941.64|13061.3|12941.3|9
1651940400000|2022-05-07 16:20:00|13061.37|12941.37|13061.41|12941.41|13061.44|12941.44|13061.36|12941.36|6
1651940410000|2022-05-07 16:20:10|13061.4|12941.4|13061.83|12941.83|13061.83|12941.83|13061.4|12941.4|5
1651940420000|2022-05-07 16:20:20|13061.87|12941.87|13062.2|12942.2|13062.4|12942.4|13061.85|12941.85|10
1651940430000|2022-05-07 16:20:30|13062.07|12942.07|13062.11|12942.11|13062.38|12942.38|13061.97|12941.97|9
1651940440000|2022-05-07 16:20:40|13062.15|12942.15|13061.59|12941.59|13062.34|12942.34|13061.59|12941.59|10
1651940450000|2022-05-07 16:20:50|13061.65|12941.65|13061.86|12941.86|13062.04|12942.04|13061.65|12941.65|10
1651940460000|2022-05-07 16:21:00|13061.91|12941.91|13062.01|12942.01|13062.03|12942.03|13061.91|12941.91|9
1651940470000|2022-05-07 16:21:10|13061.91|12941.91|13061.74|12941.74|13061.95|12941.95|13061.66|12941.66|7
1651940480000|2022-05-07 16:21:20|13061.68|12941.68|13061.88|12941.88|13062.04|12942.04|13061.68|12941.68|9
1651940490000|2022-05-07 16:21:30|13061.86|12941.86|13062.58|12942.58|13062.58|12942.58|13061.86|12941.86|8
1651940500000|2022-05-07 16:21:40|13062.51|12942.51|13062.34|12942.34|13062.64|12942.64|13062.34|12942.34|9
1651940510000|2022-05-07 16:21:50|13062.45|12942.45|13062.35|12942.35|13062.45|12942.45|13062.25|12942.25|7
1651940520000|2022-05-07 16:22:00|13062.33|12942.33|13061.59|12941.59|13062.33|12942.33|13061.59|12941.59|10
1651940530000|2022-05-07 16:22:10|13061.37|12941.37|13060.74|12940.74|13061.37|12941.37|13060.74|12940.74|10
1651940540000|2022-05-07 16:22:20|13060.79|12940.79|13060.21|12940.21|13060.79|12940.79|13060.17|12940.17|9
1651940550000|2022-05-07 16:22:30|13059.91|12939.91|13057.41|12937.41|13059.94|12939.94|13057.41|12937.41|9
1651940560000|2022-05-07 16:22:40|13057.27|12937.27|13055.46|12935.46|13057.27|12937.27|13055.46|12935.46|10
1651940570000|2022-05-07 16:22:50|13055.06|12935.06|13053.46|12933.46|13055.06|12935.06|13053.46|12933.46|8
1651940580000|2022-05-07 16:23:00|13053.27|12933.27|13052.12|12932.12|13053.27|12933.27|13051.78|12931.78|10
1651940590000|2022-05-07 16:23:10|13051.57|12931.57|13052.78|12932.78|13052.78|12932.78|13051.57|12931.57|10
1651940600000|2022-05-07 16:23:20|13052.73|12932.73|13053.28|12933.28|13053.36|12933.36|13052.73|12932.73|10
1651940610000|2022-05-07 16:23:30|13053.5|12933.5|13053.43|12933.43|13053.5|12933.5|13053.03|12933.03|10
1651940620000|2022-05-07 16:23:40|13053.36|12933.36|13053.35|12933.35|13053.36|12933.36|13053.15|12933.15|9
1651940630000|2022-05-07 16:23:50|13053.37|12933.37|13053.49|12933.49|13053.61|12933.61|13053.32|12933.32|10
1651940640000|2022-05-07 16:24:00|13053.34|12933.34|13053.03|12933.03|13053.38|12933.38|13053.03|12933.03|9
1651940650000|2022-05-07 16:24:10|13052.87|12932.87|13052.34|12932.34|13052.91|12932.91|13052.24|12932.24|8
1651940660000|2022-05-07 16:24:20|13052.05|12932.05|13051.27|12931.27|13052.05|12932.05|13051.27|12931.27|9
1651940670000|2022-05-07 16:24:30|13051.21|12931.21|13049.93|12929.93|13051.22|12931.22|13049.93|12929.93|10
1651940680000|2022-05-07 16:24:40|13049.41|12929.41|13047.58|12927.58|13049.44|12929.44|13047.58|12927.58|9
1651940690000|2022-05-07 16:24:50|13047.51|12927.51|13048.18|12928.18|13048.18|12928.18|13047.39|12927.39|9
1651940700000|2022-05-07 16:25:00|13048.4|12928.4|13048.18|12928.18|13048.53|12928.53|13047.82|12927.82|10
1651940710000|2022-05-07 16:25:10|13047.89|12927.89|13049.28|12929.28|13049.28|12929.28|13047.89|12927.89|10
1651940720000|2022-05-07 16:25:20|13049.24|12929.24|13049.4|12929.4|13049.53|12929.53|13049.08|12929.08|10
1651940730000|2022-05-07 16:25:30|13049.7|12929.7|13049.96|12929.96|13049.96|12929.96|13049.67|12929.67|10
1651940740000|2022-05-07 16:25:40|13050.07|12930.07|13050.74|12930.74|13050.74|12930.74|13050.07|12930.07|8
1651940750000|2022-05-07 16:25:50|13050.78|12930.78|13051.72|12931.72|13051.72|12931.72|13050.77|12930.77|10
1651940760000|2022-05-07 16:26:00|13051.79|12931.79|13052.49|12932.49|13052.49|12932.49|13051.55|12931.55|10
1651940770000|2022-05-07 16:26:10|13051.99|12931.99|13051.4|12931.4|13051.99|12931.99|13051.4|12931.4|9
1651940780000|2022-05-07 16:26:20|13051.42|12931.42|13049.3|12929.3|13051.49|12931.49|13049.3|12929.3|10
1651940790000|2022-05-07 16:26:30|13049.33|12929.33|13047.89|12927.89|13049.33|12929.33|13047.89|12927.89|9
1651940800000|2022-05-07 16:26:40|13047.78|12927.78|13048.01|12928.01|13048.01|12928.01|13047.36|12927.36|10
1651940810000|2022-05-07 16:26:50|13047.85|12927.85|13047.46|12927.46|13047.89|12927.89|13047.46|12927.46|7
1651940820000|2022-05-07 16:27:00|13047.44|12927.44|13046.54|12926.54|13047.44|12927.44|13046.07|12926.07|10
1651940830000|2022-05-07 16:27:10|13046.4|12926.4|13045.2|12925.2|13046.4|12926.4|13045.09|12925.09|10
1651940840000|2022-05-07 16:27:20|13045.04|12925.04|13045.17|12925.17|13045.17|12925.17|13045.04|12925.04|9
1651940850000|2022-05-07 16:27:30|13045.18|12925.18|13046.93|12926.93|13046.99|12926.99|13045.13|12925.13|10
1651940860000|2022-05-07 16:27:40|13046.9|12926.9|13048.28|12928.28|13048.28|12928.28|13046.9|12926.9|10
1651940870000|2022-05-07 16:27:50|13048.2|12928.2|13047.83|12927.83|13048.22|12928.22|13047.69|12927.69|8
1651940880000|2022-05-07 16:28:00|13047.84|12927.84|13047.3|12927.3|13047.9|12927.9|13047.3|12927.3|8
1651940890000|2022-05-07 16:28:10|13047.29|12927.29|13047.22|12927.22|13047.29|12927.29|13047.19|12927.19|6
1651940900000|2022-05-07 16:28:20|13047.13|12927.13|13046.58|12926.58|13047.13|12927.13|13046.58|12926.58|7
1651940910000|2022-05-07 16:28:30|13046.35|12926.35|13048.4|12928.4|13048.4|12928.4|13046.35|12926.35|10
1651940920000|2022-05-07 16:28:40|13048.42|12928.42|13048.55|12928.55|13048.94|12928.94|13048.21|12928.21|10
1651940930000|2022-05-07 16:28:50|13048.59|12928.59|13049.04|12929.04|13049.04|12929.04|13048.59|12928.59|10
1651940940000|2022-05-07 16:29:00|13049.07|12929.07|13049.52|12929.52|13049.52|12929.52|13049.07|12929.07|10
1651940950000|2022-05-07 16:29:10|13049.47|12929.47|13050.11|12930.11|13050.11|12930.11|13049.47|12929.47|8
1651940960000|2022-05-07 16:29:20|13050.14|12930.14|13052.55|12932.55|13052.55|12932.55|13050.14|12930.14|10
1651940970000|2022-05-07 16:29:30|13052.65|12932.65|13053.47|12933.47|13053.47|12933.47|13052.61|12932.61|9
1651940980000|2022-05-07 16:29:40|13053.29|12933.29|13054.01|12934.01|13054.01|12934.01|13053.29|12933.29|10
1651940990000|2022-05-07 16:29:50|13054.16|12934.16|13054.65|12934.65|13054.75|12934.75|13054.1|12934.1|10
1651941000000|2022-05-07 16:30:00|13054.72|12934.72|13055.45|12935.45|13055.77|12935.77|13054.72|12934.72|10
1651941010000|2022-05-07 16:30:10|13055.47|12935.47|13055.16|12935.16|13055.68|12935.68|13054.87|12934.87|9
1651941020000|2022-05-07 16:30:20|13055.04|12935.04|13054.96|12934.96|13055.27|12935.27|13054.61|12934.61|9
1651941030000|2022-05-07 16:30:30|13054.74|12934.74|13054.53|12934.53|13054.74|12934.74|13054.53|12934.53|7
1651941040000|2022-05-07 16:30:40|13054.49|12934.49|13055.07|12935.07|13055.07|12935.07|13054.47|12934.47|10
1651941050000|2022-05-07 16:30:50|13055.05|12935.05|13055.96|12935.96|13056.15|12936.15|13055.05|12935.05|10
1651941060000|2022-05-07 16:31:00|13055.81|12935.81|13056.07|12936.07|13056.33|12936.33|13055.76|12935.76|10
1651941070000|2022-05-07 16:31:10|13056.25|12936.25|13056.38|12936.38|13056.38|12936.38|13056.1|12936.1|10
1651941080000|2022-05-07 16:31:20|13056.11|12936.11|13056.32|12936.32|13056.47|12936.47|13056.11|12936.11|10
1651941090000|2022-05-07 16:31:30|13056.36|12936.36|13056.65|12936.65|13056.65|12936.65|13055.84|12935.84|10
1651941100000|2022-05-07 16:31:40|13056.66|12936.66|13056.65|12936.65|13056.7|12936.7|13056.62|12936.62|7
1651941110000|2022-05-07 16:31:50|13056.68|12936.68|13057.12|12937.12|13057.16|12937.16|13056.55|12936.55|9
1651941120000|2022-05-07 16:32:00|13057.21|12937.21|13055.62|12935.62|13057.21|12937.21|13055.62|12935.62|9
1651941130000|2022-05-07 16:32:10|13055.56|12935.56|13055.53|12935.53|13055.56|12935.56|13055.16|12935.16|8
1651941140000|2022-05-07 16:32:20|13055.56|12935.56|13054.08|12934.08|13055.56|12935.56|13054.08|12934.08|9
1651941150000|2022-05-07 16:32:30|13053.95|12933.95|13051.98|12931.98|13053.95|12933.95|13051.98|12931.98|10
1651941160000|2022-05-07 16:32:40|13052|12932|13051.49|12931.49|13052|12932|13051.49|12931.49|9
1651941170000|2022-05-07 16:32:50|13051.37|12931.37|13048.86|12928.86|13051.38|12931.38|13048.86|12928.86|10
1651941180000|2022-05-07 16:33:00|13048.75|12928.75|13047.66|12927.66|13048.75|12928.75|13047.66|12927.66|10
1651941190000|2022-05-07 16:33:10|13047.56|12927.56|13047.96|12927.96|13047.96|12927.96|13047.2|12927.2|9
1651941200000|2022-05-07 16:33:20|13048.18|12928.18|13048.74|12928.74|13048.86|12928.86|13048.18|12928.18|10
1651941210000|2022-05-07 16:33:30|13048.53|12928.53|13048.33|12928.33|13048.53|12928.53|13048.22|12928.22|9
1651941220000|2022-05-07 16:33:40|13048.17|12928.17|13048.01|12928.01|13048.57|12928.57|13048.01|12928.01|8
1651941230000|2022-05-07 16:33:50|13048.07|12928.07|13047.41|12927.41|13048.07|12928.07|13047.41|12927.41|6
1651941240000|2022-05-07 16:34:00|13047.36|12927.36|13046.33|12926.33|13047.36|12927.36|13046.33|12926.33|7
1651941250000|2022-05-07 16:34:10|13046.31|12926.31|13046.05|12926.05|13046.31|12926.31|13045.94|12925.94|10
1651941260000|2022-05-07 16:34:20|13046|12926|13045.55|12925.55|13046|12926|13045.46|12925.46|10
1651941270000|2022-05-07 16:34:30|13046.09|12926.09|13046.3|12926.3|13046.3|12926.3|13045.6|12925.6|10
1651941280000|2022-05-07 16:34:40|13046.28|12926.28|13046.21|12926.21|13046.41|12926.41|13046.21|12926.21|10
1651941290000|2022-05-07 16:34:50|13046.37|12926.37|13046.29|12926.29|13046.52|12926.52|13046.28|12926.28|10
1651941300000|2022-05-07 16:35:00|13046.37|12926.37|13046.42|12926.42|13046.42|12926.42|13046.26|12926.26|8
1651941310000|2022-05-07 16:35:10|13046.35|12926.35|13046.47|12926.47|13046.53|12926.53|13046.26|12926.26|8
1651941320000|2022-05-07 16:35:20|13046.56|12926.56|13047.5|12927.5|13047.54|12927.54|13046.56|12926.56|10
1651941330000|2022-05-07 16:35:30|13047.48|12927.48|13048.22|12928.22|13048.26|12928.26|13047.48|12927.48|8
1651941340000|2022-05-07 16:35:40|13048.35|12928.35|13049.77|12929.77|13049.77|12929.77|13048.31|12928.31|10
1651941350000|2022-05-07 16:35:50|13049.84|12929.84|13051.18|12931.18|13051.44|12931.44|13049.84|12929.84|10
1651941360000|2022-05-07 16:36:00|13051.38|12931.38|13051.03|12931.03|13051.51|12931.51|13051.01|12931.01|10
1651941370000|2022-05-07 16:36:10|13050.98|12930.98|13050.19|12930.19|13051.03|12931.03|13049.97|12929.97|7
1651941380000|2022-05-07 16:36:20|13050.25|12930.25|13051.07|12931.07|13051.07|12931.07|13050.2|12930.2|10
1651941390000|2022-05-07 16:36:30|13051|12931|13050.44|12930.44|13051|12931|13050.36|12930.36|9
1651941400000|2022-05-07 16:36:40|13050.43|12930.43|13050.81|12930.81|13050.82|12930.82|13050.35|12930.35|10
1651941410000|2022-05-07 16:36:50|13050.82|12930.82|13050.16|12930.16|13050.82|12930.82|13050.16|12930.16|10
1651941420000|2022-05-07 16:37:00|13050.11|12930.11|13048.93|12928.93|13050.11|12930.11|13048.93|12928.93|10
1651941430000|2022-05-07 16:37:10|13048.82|12928.82|13048.19|12928.19|13048.82|12928.82|13048.19|12928.19|10
1651941440000|2022-05-07 16:37:20|13048.09|12928.09|13047.59|12927.59|13048.16|12928.16|13047.59|12927.59|8
1651941450000|2022-05-07 16:37:30|13047.4|12927.4|13047.12|12927.12|13047.4|12927.4|13046.76|12926.76|9
1651941460000|2022-05-07 16:37:40|13047.18|12927.18|13047.4|12927.4|13047.59|12927.59|13047.18|12927.18|9
1651941470000|2022-05-07 16:37:50|13047.16|12927.16|13046.94|12926.94|13047.16|12927.16|13046.61|12926.61|9
1651941480000|2022-05-07 16:38:00|13046.92|12926.92|13046.88|12926.88|13047.05|12927.05|13046.81|12926.81|10
1651941490000|2022-05-07 16:38:10|13046.96|12926.96|13047.04|12927.04|13047.23|12927.23|13046.96|12926.96|10
1651941500000|2022-05-07 16:38:20|13047.12|12927.12|13047.97|12927.97|13047.97|12927.97|13047.12|12927.12|9
1651941510000|2022-05-07 16:38:30|13048.01|12928.01|13048.53|12928.53|13048.54|12928.54|13048.01|12928.01|8
1651941520000|2022-05-07 16:38:40|13048.48|12928.48|13048.3|12928.3|13048.59|12928.59|13048.3|12928.3|10
1651941530000|2022-05-07 16:38:50|13048.15|12928.15|13047.93|12927.93|13048.15|12928.15|13047.93|12927.93|10
1651941540000|2022-05-07 16:39:00|13047.98|12927.98|13049.66|12929.66|13049.66|12929.66|13047.89|12927.89|8
1651941550000|2022-05-07 16:39:10|13050.19|12930.19|13049.88|12929.88|13050.51|12930.51|13049.67|12929.67|10
1651941560000|2022-05-07 16:39:20|13049.91|12929.91|13049.85|12929.85|13050.09|12930.09|13049.85|12929.85|10
1651941570000|2022-05-07 16:39:30|13049.96|12929.96|13049.43|12929.43|13050.05|12930.05|13049.43|12929.43|8
1651941580000|2022-05-07 16:39:40|13049.33|12929.33|13049.41|12929.41|13049.51|12929.51|13049.33|12929.33|9
1651941590000|2022-05-07 16:39:50|13049.46|12929.46|13049.96|12929.96|13050|12930|13049.46|12929.46|10
1651941600000|2022-05-07 16:40:00|13050.49|12930.49|13050.64|12930.64|13050.64|12930.64|13050.48|12930.48|7
1651941610000|2022-05-07 16:40:10|13050.62|12930.62|13050.99|12930.99|13050.99|12930.99|13050.56|12930.56|9
1651941620000|2022-05-07 16:40:20|13050.92|12930.92|13050.76|12930.76|13051.3|12931.3|13050.6|12930.6|10
1651941630000|2022-05-07 16:40:30|13050.8|12930.8|13050.6|12930.6|13050.86|12930.86|13050.49|12930.49|9
1651941640000|2022-05-07 16:40:40|13050.57|12930.57|13051.21|12931.21|13051.21|12931.21|13050.5|12930.5|9
1651941650000|2022-05-07 16:40:50|13051.31|12931.31|13051.17|12931.17|13051.42|12931.42|13051.14|12931.14|10
1651941660000|2022-05-07 16:41:00|13051.2|12931.2|13051.29|12931.29|13051.29|12931.29|13051.13|12931.13|8
1651941670000|2022-05-07 16:41:10|13051.26|12931.26|13052.43|12932.43|13052.43|12932.43|13051.18|12931.18|10
1651941680000|2022-05-07 16:41:20|13052.57|12932.57|13052.94|12932.94|13052.94|12932.94|13052.52|12932.52|7
1651941690000|2022-05-07 16:41:30|13052.92|12932.92|13053.23|12933.23|13053.36|12933.36|13052.92|12932.92|9
1651941700000|2022-05-07 16:41:40|13053.16|12933.16|13052.38|12932.38|13053.16|12933.16|13052.38|12932.38|7
1651941710000|2022-05-07 16:41:50|13052.36|12932.36|13051.91|12931.91|13052.36|12932.36|13051.91|12931.91|5
1651941720000|2022-05-07 16:42:00|13051.86|12931.86|13051.72|12931.72|13051.86|12931.86|13051.63|12931.63|9
1651941730000|2022-05-07 16:42:10|13051.75|12931.75|13052.28|12932.28|13052.57|12932.57|13051.75|12931.75|10
1651941740000|2022-05-07 16:42:20|13052.26|12932.26|13051.88|12931.88|13052.26|12932.26|13051.82|12931.82|10
1651941750000|2022-05-07 16:42:30|13051.86|12931.86|13052.18|12932.18|13052.18|12932.18|13051.6|12931.6|9
1651941760000|2022-05-07 16:42:40|13052.31|12932.31|13052.72|12932.72|13052.86|12932.86|13052.31|12932.31|10
1651941770000|2022-05-07 16:42:50|13052.64|12932.64|13052.69|12932.69|13052.71|12932.71|13052.46|12932.46|9
1651941780000|2022-05-07 16:43:00|13052.74|12932.74|13052.79|12932.79|13052.81|12932.81|13052.64|12932.64|9
1651941790000|2022-05-07 16:43:10|13052.83|12932.83|13053|12933|13053|12933|13052.83|12932.83|9
1651941800000|2022-05-07 16:43:20|13053.01|12933.01|13052.6|12932.6|13053.03|12933.03|13052.6|12932.6|8
1651941810000|2022-05-07 16:43:30|13052.58|12932.58|13052.46|12932.46|13052.58|12932.58|13052.38|12932.38|10
1651941820000|2022-05-07 16:43:40|13052.3|12932.3|13052.51|12932.51|13052.51|12932.51|13052.28|12932.28|8
1651941830000|2022-05-07 16:43:50|13052.55|12932.55|13052.65|12932.65|13052.65|12932.65|13052.5|12932.5|7
1651941840000|2022-05-07 16:44:00|13052.73|12932.73|13052.99|12932.99|13052.99|12932.99|13052.56|12932.56|9
1651941850000|2022-05-07 16:44:10|13053.02|12933.02|13053.26|12933.26|13053.26|12933.26|13052.88|12932.88|10
1651941860000|2022-05-07 16:44:20|13053.29|12933.29|13053.78|12933.78|13053.78|12933.78|13053.16|12933.16|9
1651941870000|2022-05-07 16:44:30|13053.9|12933.9|13054.07|12934.07|13054.17|12934.17|13053.87|12933.87|10
1651941880000|2022-05-07 16:44:40|13054.05|12934.05|13054.37|12934.37|13054.37|12934.37|13054.05|12934.05|9
1651941890000|2022-05-07 16:44:50|13054.2|12934.2|13054.52|12934.52|13054.53|12934.53|13054.2|12934.2|9
1651941900000|2022-05-07 16:45:00|13054.43|12934.43|13054.02|12934.02|13054.56|12934.56|13054.02|12934.02|8
1651941910000|2022-05-07 16:45:10|13054.1|12934.1|13051.55|12931.55|13054.1|12934.1|13051.16|12931.16|10
1651941920000|2022-05-07 16:45:20|13051.27|12931.27|13051.26|12931.26|13051.41|12931.41|13051.13|12931.13|10
1651941930000|2022-05-07 16:45:30|13051.06|12931.06|13051.39|12931.39|13051.59|12931.59|13051.06|12931.06|7
1651941940000|2022-05-07 16:45:40|13051.4|12931.4|13049.93|12929.93|13051.4|12931.4|13049.93|12929.93|10
1651941950000|2022-05-07 16:45:50|13049.39|12929.39|13047.49|12927.49|13049.68|12929.68|13047.49|12927.49|9
1651941960000|2022-05-07 16:46:00|13047.17|12927.17|13045.8|12925.8|13047.17|12927.17|13045.8|12925.8|8
1651941970000|2022-05-07 16:46:10|13045.64|12925.64|13045.57|12925.57|13045.72|12925.72|13045.08|12925.08|8
1651941980000|2022-05-07 16:46:20|13045.46|12925.46|13042.88|12922.88|13045.46|12925.46|13042.88|12922.88|9
1651941990000|2022-05-07 16:46:30|13042|12922|13037.66|12917.66|13042|12922|13037.66|12917.66|10
1651942000000|2022-05-07 16:46:40|13037.68|12917.68|13037.17|12917.17|13037.69|12917.69|13037.17|12917.17|10
1651942010000|2022-05-07 16:46:50|13037.16|12917.16|13037.25|12917.25|13037.25|12917.25|13037.16|12917.16|9
1651942020000|2022-05-07 16:47:00|13037.15|12917.15|13036.16|12916.16|13037.15|12917.15|13035.69|12915.69|9
1651942030000|2022-05-07 16:47:10|13036.39|12916.39|13035.88|12915.88|13036.77|12916.77|13035.57|12915.57|10
1651942040000|2022-05-07 16:47:20|13035.95|12915.95|13036.39|12916.39|13036.39|12916.39|13035.32|12915.32|9
1651942050000|2022-05-07 16:47:30|13036.41|12916.41|13037.59|12917.59|13037.84|12917.84|13036.4|12916.4|10
1651942060000|2022-05-07 16:47:40|13037.56|12917.56|13037.6|12917.6|13037.94|12917.94|13037.56|12917.56|10
1651942070000|2022-05-07 16:47:50|13037.69|12917.69|13038.06|12918.06|13038.06|12918.06|13037.58|12917.58|10
1651942080000|2022-05-07 16:48:00|13038|12918|13038.42|12918.42|13038.45|12918.45|13037.76|12917.76|9
1651942090000|2022-05-07 16:48:10|13038.47|12918.47|13038.47|12918.47|13038.56|12918.56|13038.42|12918.42|8
1651942100000|2022-05-07 16:48:20|13038.48|12918.48|13038.15|12918.15|13038.48|12918.48|13038.11|12918.11|7
1651942110000|2022-05-07 16:48:30|13038.05|12918.05|13037.69|12917.69|13038.14|12918.14|13037.64|12917.64|7
1651942120000|2022-05-07 16:48:40|13037.59|12917.59|13036.79|12916.79|13037.59|12917.59|13036.79|12916.79|10
1651942130000|2022-05-07 16:48:50|13036.82|12916.82|13036.28|12916.28|13036.9|12916.9|13036.28|12916.28|10
1651942140000|2022-05-07 16:49:00|13036.3|12916.3|13036.43|12916.43|13036.43|12916.43|13036.02|12916.02|9
1651942150000|2022-05-07 16:49:10|13036.44|12916.44|13036.08|12916.08|13036.44|12916.44|13036|12916|10
1651942160000|2022-05-07 16:49:20|13036.21|12916.21|13036.43|12916.43|13036.46|12916.46|13036.21|12916.21|6
1651942170000|2022-05-07 16:49:30|13036.2|12916.2|13036.3|12916.3|13036.3|12916.3|13036.12|12916.12|7
1651942180000|2022-05-07 16:49:40|13036.26|12916.26|13035.97|12915.97|13036.26|12916.26|13035.97|12915.97|4
1651942190000|2022-05-07 16:49:50|13035.68|12915.68|13035.58|12915.58|13035.78|12915.78|13035.33|12915.33|9
1651942200000|2022-05-07 16:50:00|13035.46|12915.46|13035.02|12915.02|13035.46|12915.46|13034.95|12914.95|10
1651942210000|2022-05-07 16:50:10|13034.98|12914.98|13035.49|12915.49|13035.49|12915.49|13034.92|12914.92|8
1651942220000|2022-05-07 16:50:20|13035.53|12915.53|13024.53|12904.53|13035.55|12915.55|13024.53|12904.53|10
1651942230000|2022-05-07 16:50:30|13023.97|12903.97|13023.32|12903.32|13024.22|12904.22|13023.32|12903.32|10
1651942240000|2022-05-07 16:50:40|13022.75|12902.75|13021.87|12901.87|13023|12903|13021.87|12901.87|10
1651942250000|2022-05-07 16:50:50|13021.85|12901.85|13020.67|12900.67|13021.91|12901.91|13020.67|12900.67|10
1651942260000|2022-05-07 16:51:00|13020.53|12900.53|13017.97|12897.97|13020.53|12900.53|13017.97|12897.97|10
1651942270000|2022-05-07 16:51:10|13017.92|12897.92|13017.04|12897.04|13017.92|12897.92|13017.04|12897.04|10
1651942280000|2022-05-07 16:51:20|13016.83|12896.83|13016.01|12896.01|13016.83|12896.83|13016.01|12896.01|9
1651942290000|2022-05-07 16:51:30|13016.03|12896.03|13014.32|12894.32|13016.03|12896.03|13014.32|12894.32|10
1651942300000|2022-05-07 16:51:40|13012.77|12892.77|13006.06|12886.06|13012.77|12892.77|13006.06|12886.06|10
1651942310000|2022-05-07 16:51:50|13005.61|12885.61|13006.39|12886.39|13006.71|12886.71|13005.61|12885.61|10
1651942320000|2022-05-07 16:52:00|13006.72|12886.72|13007.11|12887.11|13007.59|12887.59|13006.44|12886.44|9
1651942330000|2022-05-07 16:52:10|13007.07|12887.07|13010.48|12890.48|13010.48|12890.48|13007.07|12887.07|10
1651942340000|2022-05-07 16:52:20|13010.93|12890.93|13012.12|12892.12|13012.12|12892.12|13010.93|12890.93|10
1651942350000|2022-05-07 16:52:30|13012.9|12892.9|13014.91|12894.91|13015.01|12895.01|13012.9|12892.9|10
1651942360000|2022-05-07 16:52:40|13015.03|12895.03|13014.95|12894.95|13015.48|12895.48|13014.61|12894.61|9
1651942370000|2022-05-07 16:52:50|13015.73|12895.73|13016.32|12896.32|13016.44|12896.44|13015.73|12895.73|10
1651942380000|2022-05-07 16:53:00|13016.77|12896.77|13017.19|12897.19|13017.72|12897.72|13016.74|12896.74|10
1651942390000|2022-05-07 16:53:10|13017.66|12897.66|13017.68|12897.68|13017.97|12897.97|13017.64|12897.64|9
1651942400000|2022-05-07 16:53:20|13017.49|12897.49|13014.52|12894.52|13017.49|12897.49|13014.52|12894.52|9
1651942410000|2022-05-07 16:53:30|13014.19|12894.19|13012.08|12892.08|13014.24|12894.24|13011.85|12891.85|10
1651942420000|2022-05-07 16:53:40|13012.05|12892.05|13012.24|12892.24|13012.41|12892.41|13011.46|12891.46|10
1651942430000|2022-05-07 16:53:50|13011.79|12891.79|13012.23|12892.23|13012.44|12892.44|13011.72|12891.72|10
1651942440000|2022-05-07 16:54:00|13012.24|12892.24|13013.13|12893.13|13013.17|12893.17|13012.24|12892.24|10
1651942450000|2022-05-07 16:54:10|13013.23|12893.23|13012.84|12892.84|13013.35|12893.35|13012.72|12892.72|10
1651942460000|2022-05-07 16:54:20|13012.87|12892.87|13013|12893|13013.25|12893.25|13012.81|12892.81|9
1651942470000|2022-05-07 16:54:30|13012.88|12892.88|13012.17|12892.17|13013.61|12893.61|13012.17|12892.17|10
1651942480000|2022-05-07 16:54:40|13012.3|12892.3|13012.37|12892.37|13012.48|12892.48|13012.3|12892.3|7
1651942490000|2022-05-07 16:54:50|13012.44|12892.44|13012.15|12892.15|13012.75|12892.75|13012.13|12892.13|10
1651942500000|2022-05-07 16:55:00|13012.07|12892.07|13011.83|12891.83|13012.47|12892.47|13011.79|12891.79|10
1651942510000|2022-05-07 16:55:10|13011.5|12891.5|13011.42|12891.42|13011.72|12891.72|13010.94|12890.94|9
1651942520000|2022-05-07 16:55:20|13011.86|12891.86|13011.86|12891.86|13012.02|12892.02|13011.61|12891.61|9
1651942530000|2022-05-07 16:55:30|13011.91|12891.91|13011.7|12891.7|13011.98|12891.98|13011.59|12891.59|10
1651942540000|2022-05-07 16:55:40|13011.61|12891.61|13011.94|12891.94|13011.94|12891.94|13011.09|12891.09|10
1651942550000|2022-05-07 16:55:50|13011.92|12891.92|13014.96|12894.96|13014.96|12894.96|13011.82|12891.82|10
1651942560000|2022-05-07 16:56:00|13014.38|12894.38|13014.91|12894.91|13015.17|12895.17|13014.38|12894.38|9
1651942570000|2022-05-07 16:56:10|13015|12895|13014.97|12894.97|13015.13|12895.13|13014.92|12894.92|10
1651942580000|2022-05-07 16:56:20|13015.01|12895.01|13015.76|12895.76|13015.92|12895.92|13014.97|12894.97|10
1651942590000|2022-05-07 16:56:30|13015.77|12895.77|13016.31|12896.31|13016.31|12896.31|13015.72|12895.72|10
1651942600000|2022-05-07 16:56:40|13016.37|12896.37|13016.79|12896.79|13016.93|12896.93|13016.37|12896.37|7
1651942610000|2022-05-07 16:56:50|13016.97|12896.97|13017.82|12897.82|13017.82|12897.82|13016.97|12896.97|10
1651942620000|2022-05-07 16:57:00|13017.93|12897.93|13018.68|12898.68|13018.68|12898.68|13017.93|12897.93|9
1651942630000|2022-05-07 16:57:10|13018.67|12898.67|13018.63|12898.63|13018.72|12898.72|13018.47|12898.47|9
1651942640000|2022-05-07 16:57:20|13018.65|12898.65|13019.78|12899.78|13019.81|12899.81|13018.65|12898.65|8
1651942650000|2022-05-07 16:57:30|13019.51|12899.51|13020.3|12900.3|13020.3|12900.3|13019.51|12899.51|10
1651942660000|2022-05-07 16:57:40|13020.39|12900.39|13024.91|12904.91|13024.91|12904.91|13020.39|12900.39|10
1651942670000|2022-05-07 16:57:50|13024.94|12904.94|13025.38|12905.38|13025.38|12905.38|13024.94|12904.94|7
1651942680000|2022-05-07 16:58:00|13025.39|12905.39|13026.33|12906.33|13026.33|12906.33|13025.39|12905.39|7
1651942690000|2022-05-07 16:58:10|13026.78|12906.78|13033.79|12913.79|13033.79|12913.79|13026.78|12906.78|10
1651942700000|2022-05-07 16:58:20|13033.88|12913.88|13039.29|12919.29|13039.29|12919.29|13033.85|12913.85|10
1651942710000|2022-05-07 16:58:30|13039.36|12919.36|13040.11|12920.11|13040.11|12920.11|13039.27|12919.27|10
1651942720000|2022-05-07 16:58:40|13040.17|12920.17|13040.96|12920.96|13041.33|12921.33|13040.17|12920.17|10
1651942730000|2022-05-07 16:58:50|13041.05|12921.05|13041.27|12921.27|13041.32|12921.32|13040.83|12920.83|9
1651942740000|2022-05-07 16:59:00|13041.32|12921.32|13039.88|12919.88|13041.32|12921.32|13039.57|12919.57|10
1651942750000|2022-05-07 16:59:10|13039.65|12919.65|13039.8|12919.8|13039.8|12919.8|13038.91|12918.91|10
1651942760000|2022-05-07 16:59:20|13039.81|12919.81|13041.29|12921.29|13041.46|12921.46|13039.57|12919.57|10
1651942770000|2022-05-07 16:59:30|13041.33|12921.33|13045.7|12925.7|13045.7|12925.7|13041.33|12921.33|10
1651942780000|2022-05-07 16:59:40|13047.23|12927.23|13048.9|12928.9|13049.09|12929.09|13047.23|12927.23|10
1651942790000|2022-05-07 16:59:50|13048.72|12928.72|13048.49|12928.49|13049.09|12929.09|13048.49|12928.49|8
1651942800000|2022-05-07 17:00:00|13048.38|12928.38|13047.97|12927.97|13048.38|12928.38|13047.51|12927.51|9
1651942810000|2022-05-07 17:00:10|13048.11|12928.11|13047.32|12927.32|13048.2|12928.2|13047.22|12927.22|10
1651942820000|2022-05-07 17:00:20|13047.4|12927.4|13047.64|12927.64|13047.64|12927.64|13047.22|12927.22|9
1651942830000|2022-05-07 17:00:30|13047.66|12927.66|13047.87|12927.87|13047.88|12927.88|13047.61|12927.61|9
1651942840000|2022-05-07 17:00:40|13047.76|12927.76|13047.86|12927.86|13047.86|12927.86|13047.45|12927.45|9
1651942850000|2022-05-07 17:00:50|13047.2|12927.2|13047.85|12927.85|13047.9|12927.9|13047.14|12927.14|10
1651942860000|2022-05-07 17:01:00|13047.93|12927.93|13044.6|12924.6|13048.02|12928.02|13044.6|12924.6|8
1651942870000|2022-05-07 17:01:10|13044.64|12924.64|13045.09|12925.09|13045.18|12925.18|13044.41|12924.41|9
1651942880000|2022-05-07 17:01:20|13045.81|12925.81|13046.55|12926.55|13046.56|12926.56|13045.81|12925.81|9
1651942890000|2022-05-07 17:01:30|13046.65|12926.65|13046.83|12926.83|13046.87|12926.87|13046.51|12926.51|9
1651942900000|2022-05-07 17:01:40|13046.81|12926.81|13047.15|12927.15|13047.15|12927.15|13046.79|12926.79|10
1651942910000|2022-05-07 17:01:50|13047.11|12927.11|13047.14|12927.14|13047.16|12927.16|13047.01|12927.01|10
1651942920000|2022-05-07 17:02:00|13047.16|12927.16|13046.52|12926.52|13047.16|12927.16|13046.52|12926.52|10
1651942930000|2022-05-07 17:02:10|13046.26|12926.26|13046.28|12926.28|13046.3|12926.3|13046.22|12926.22|8
1651942940000|2022-05-07 17:02:20|13046.17|12926.17|13045.94|12925.94|13046.17|12926.17|13045.94|12925.94|8
1651942950000|2022-05-07 17:02:30|13045.99|12925.99|13045.8|12925.8|13045.99|12925.99|13045.8|12925.8|7
1651942960000|2022-05-07 17:02:40|13045.84|12925.84|13045.36|12925.36|13045.84|12925.84|13045.36|12925.36|9
1651942970000|2022-05-07 17:02:50|13045.25|12925.25|13044.94|12924.94|13045.25|12925.25|13044.9|12924.9|8
1651942980000|2022-05-07 17:03:00|13044.76|12924.76|13044.55|12924.55|13044.76|12924.76|13044.55|12924.55|10
1651942990000|2022-05-07 17:03:10|13044.64|12924.64|13043.7|12923.7|13044.64|12924.64|13043.7|12923.7|8
1651943000000|2022-05-07 17:03:20|13043.59|12923.59|13042.23|12922.23|13043.59|12923.59|13042.23|12922.23|7
1651943010000|2022-05-07 17:03:30|13042.21|12922.21|13041.73|12921.73|13042.21|12922.21|13041.66|12921.66|5
1651943020000|2022-05-07 17:03:40|13041.6|12921.6|13041.06|12921.06|13041.6|12921.6|13041.06|12921.06|7
1651943030000|2022-05-07 17:03:50|13040.98|12920.98|13039.87|12919.87|13040.98|12920.98|13039.67|12919.67|9
1651943040000|2022-05-07 17:04:00|13039.86|12919.86|13039.43|12919.43|13039.86|12919.86|13039.31|12919.31|10
1651943050000|2022-05-07 17:04:10|13039.47|12919.47|13039.08|12919.08|13039.47|12919.47|13039.05|12919.05|7
1651943060000|2022-05-07 17:04:20|13038.86|12918.86|13034.61|12914.61|13038.86|12918.86|13034.6|12914.6|9
1651943070000|2022-05-07 17:04:30|13033.45|12913.45|13035.41|12915.41|13035.41|12915.41|13033.17|12913.17|10
1651943080000|2022-05-07 17:04:40|13035.3|12915.3|13036.54|12916.54|13036.54|12916.54|13035.21|12915.21|8
1651943090000|2022-05-07 17:04:50|13036.57|12916.57|13036.87|12916.87|13037.12|12917.12|13036.57|12916.57|9
1651943100000|2022-05-07 17:05:00|13036.82|12916.82|13036.79|12916.79|13036.83|12916.83|13036.53|12916.53|9
1651943110000|2022-05-07 17:05:10|13036.85|12916.85|13036.21|12916.21|13036.88|12916.88|13036.21|12916.21|10
1651943120000|2022-05-07 17:05:20|13036.06|12916.06|13035.89|12915.89|13036.06|12916.06|13035.7|12915.7|10
1651943130000|2022-05-07 17:05:30|13035.99|12915.99|13036.18|12916.18|13036.18|12916.18|13035.88|12915.88|8
1651943140000|2022-05-07 17:05:40|13036.13|12916.13|13036.53|12916.53|13036.54|12916.54|13036.13|12916.13|10
1651943150000|2022-05-07 17:05:50|13036.47|12916.47|13036.89|12916.89|13036.89|12916.89|13036.43|12916.43|9
1651943160000|2022-05-07 17:06:00|13036.94|12916.94|13037.58|12917.58|13037.58|12917.58|13036.94|12916.94|8
1651943170000|2022-05-07 17:06:10|13037.6|12917.6|13038.19|12918.19|13038.27|12918.27|13037.6|12917.6|7
1651943180000|2022-05-07 17:06:20|13038.58|12918.58|13037.95|12917.95|13038.58|12918.58|13037.95|12917.95|10
1651943190000|2022-05-07 17:06:30|13038.04|12918.04|13037.69|12917.69|13038.04|12918.04|13037.61|12917.61|8
1651943200000|2022-05-07 17:06:40|13037.52|12917.52|13037.04|12917.04|13037.83|12917.83|13037.04|12917.04|9
1651943210000|2022-05-07 17:06:50|13036.95|12916.95|13036.13|12916.13|13037.02|12917.02|13036.13|12916.13|7
1651943220000|2022-05-07 17:07:00|13036.12|12916.12|13033.37|12913.37|13036.12|12916.12|13033.37|12913.37|10
1651943230000|2022-05-07 17:07:10|13033.42|12913.42|13032.14|12912.14|13033.63|12913.63|13032.14|12912.14|10
1651943240000|2022-05-07 17:07:20|13031.34|12911.34|13029.51|12909.51|13031.34|12911.34|13029.25|12909.25|10
1651943250000|2022-05-07 17:07:30|13029.43|12909.43|13029.16|12909.16|13029.43|12909.43|13029.16|12909.16|10
1651943260000|2022-05-07 17:07:40|13029.13|12909.13|13027.85|12907.85|13029.13|12909.13|13027.85|12907.85|10
1651943270000|2022-05-07 17:07:50|13027.65|12907.65|13025.46|12905.46|13027.65|12907.65|13025.24|12905.24|10
1651943280000|2022-05-07 17:08:00|13025.3|12905.3|13025.29|12905.29|13025.4|12905.4|13025.23|12905.23|10
1651943290000|2022-05-07 17:08:10|13025.25|12905.25|13026.3|12906.3|13026.61|12906.61|13024.79|12904.79|9
1651943300000|2022-05-07 17:08:20|13026.6|12906.6|13026.89|12906.89|13026.97|12906.97|13026.6|12906.6|10
1651943310000|2022-05-07 17:08:30|13027.02|12907.02|13026.99|12906.99|13027.12|12907.12|13026.99|12906.99|10
1651943320000|2022-05-07 17:08:40|13027.01|12907.01|13026.65|12906.65|13027.06|12907.06|13026.53|12906.53|9
1651943330000|2022-05-07 17:08:50|13026.13|12906.13|13025.64|12905.64|13026.13|12906.13|13025.64|12905.64|9
1651943340000|2022-05-07 17:09:00|13025.51|12905.51|13024.92|12904.92|13025.62|12905.62|13024.91|12904.91|10
1651943350000|2022-05-07 17:09:10|13024.93|12904.93|13024.81|12904.81|13024.93|12904.93|13024.76|12904.76|7
1651943360000|2022-05-07 17:09:20|13024.97|12904.97|13025.21|12905.21|13025.21|12905.21|13024.65|12904.65|10
1651943370000|2022-05-07 17:09:30|13025.33|12905.33|13025.57|12905.57|13025.75|12905.75|13025.33|12905.33|10
1651943380000|2022-05-07 17:09:40|13025.59|12905.59|13025.57|12905.57|13025.67|12905.67|13025.55|12905.55|8
1651943390000|2022-05-07 17:09:50|13025.65|12905.65|13025.7|12905.7|13025.75|12905.75|13025.59|12905.59|6
1651943400000|2022-05-07 17:10:00|13025.76|12905.76|13023.71|12903.71|13025.78|12905.78|13023.71|12903.71|10
1651943410000|2022-05-07 17:10:10|13023.78|12903.78|13023.71|12903.71|13023.78|12903.78|13023.4|12903.4|9
1651943420000|2022-05-07 17:10:20|13023.9|12903.9|13023.77|12903.77|13024.19|12904.19|13023.77|12903.77|10
1651943430000|2022-05-07 17:10:30|13024.07|12904.07|13024.19|12904.19|13024.19|12904.19|13023.61|12903.61|10
1651943440000|2022-05-07 17:10:40|13024.4|12904.4|13023.28|12903.28|13024.6|12904.6|13023.28|12903.28|9
1651943450000|2022-05-07 17:10:50|13023.09|12903.09|13022.35|12902.35|13023.14|12903.14|13022.35|12902.35|9
1651943460000|2022-05-07 17:11:00|13022.11|12902.11|13021.88|12901.88|13022.11|12902.11|13021.48|12901.48|9
1651943470000|2022-05-07 17:11:10|13021.87|12901.87|13021.64|12901.64|13021.87|12901.87|13021.57|12901.57|8
1651943480000|2022-05-07 17:11:20|13021.78|12901.78|13020.87|12900.87|13021.78|12901.78|13020.87|12900.87|8
1651943490000|2022-05-07 17:11:30|13020.84|12900.84|13020.8|12900.8|13020.93|12900.93|13020.76|12900.76|10
1651943500000|2022-05-07 17:11:40|13020.71|12900.71|13020.65|12900.65|13020.72|12900.72|13020.6|12900.6|6
1651943510000|2022-05-07 17:11:50|13020.57|12900.57|13020.56|12900.56|13020.58|12900.58|13020.43|12900.43|9
1651943520000|2022-05-07 17:12:00|13020.61|12900.61|13021.11|12901.11|13021.14|12901.14|13020.55|12900.55|9
1651943530000|2022-05-07 17:12:10|13021.01|12901.01|13020.24|12900.24|13021.09|12901.09|13020.24|12900.24|9
1651943540000|2022-05-07 17:12:20|13020.21|12900.21|13019.75|12899.75|13020.21|12900.21|13019.71|12899.71|8
1651943550000|2022-05-07 17:12:30|13019.81|12899.81|13019.42|12899.42|13019.92|12899.92|13019.42|12899.42|8
1651943560000|2022-05-07 17:12:40|13019.23|12899.23|13018.17|12898.17|13019.23|12899.23|13018.17|12898.17|10
1651943570000|2022-05-07 17:12:50|13017.92|12897.92|13017.26|12897.26|13017.92|12897.92|13017.25|12897.25|10
1651943580000|2022-05-07 17:13:00|13017.23|12897.23|13016.62|12896.62|13017.31|12897.31|13016.62|12896.62|7
1651943590000|2022-05-07 17:13:10|13016.41|12896.41|13013.94|12893.94|13016.5|12896.5|13013.83|12893.83|10
1651943600000|2022-05-07 17:13:20|13014.15|12894.15|13014.95|12894.95|13015.01|12895.01|13014.01|12894.01|10
1651943610000|2022-05-07 17:13:30|13014.88|12894.88|13016.47|12896.47|13016.47|12896.47|13014.88|12894.88|10
1651943620000|2022-05-07 17:13:40|13016.48|12896.48|13016.8|12896.8|13016.8|12896.8|13016.41|12896.41|10
1651943630000|2022-05-07 17:13:50|13016.89|12896.89|13019.37|12899.37|13019.37|12899.37|13016.89|12896.89|9
1651943640000|2022-05-07 17:14:00|13019.7|12899.7|13020.06|12900.06|13020.06|12900.06|13019.67|12899.67|10
1651943650000|2022-05-07 17:14:10|13020.11|12900.11|13021.17|12901.17|13021.17|12901.17|13020.11|12900.11|10
1651943660000|2022-05-07 17:14:20|13021.22|12901.22|13027.04|12907.04|13027.04|12907.04|13021.22|12901.22|10
1651943670000|2022-05-07 17:14:30|13027.29|12907.29|13029.32|12909.32|13029.41|12909.41|13027.29|12907.29|9
1651943680000|2022-05-07 17:14:40|13029.42|12909.42|13027.86|12907.86|13030.03|12910.03|13027.56|12907.56|10
1651943690000|2022-05-07 17:14:50|13027.64|12907.64|13027.24|12907.24|13027.64|12907.64|13027.24|12907.24|10
1651943700000|2022-05-07 17:15:00|13027.3|12907.3|13026.73|12906.73|13027.36|12907.36|13026.64|12906.64|10
1651943710000|2022-05-07 17:15:10|13026.72|12906.72|13026.3|12906.3|13026.77|12906.77|13026.1|12906.1|10
1651943720000|2022-05-07 17:15:20|13026.29|12906.29|13026.04|12906.04|13026.29|12906.29|13025.78|12905.78|10
1651943730000|2022-05-07 17:15:30|13026.15|12906.15|13026.13|12906.13|13026.59|12906.59|13026.13|12906.13|8
1651943740000|2022-05-07 17:15:40|13025.85|12905.85|13025.74|12905.74|13025.98|12905.98|13025.74|12905.74|7
1651943750000|2022-05-07 17:15:50|13025.81|12905.81|13025.61|12905.61|13025.89|12905.89|13025.61|12905.61|7
1651943760000|2022-05-07 17:16:00|13025.78|12905.78|13025.49|12905.49|13026.05|12906.05|13025.25|12905.25|6
1651943770000|2022-05-07 17:16:10|13025.51|12905.51|13025.33|12905.33|13025.54|12905.54|13025.33|12905.33|8
1651943780000|2022-05-07 17:16:20|13025.42|12905.42|13024.84|12904.84|13025.59|12905.59|13024.82|12904.82|9
1651943790000|2022-05-07 17:16:30|13024.83|12904.83|13024.47|12904.47|13024.83|12904.83|13024.4|12904.4|10
1651943800000|2022-05-07 17:16:40|13024.58|12904.58|13023.9|12903.9|13024.64|12904.64|13023.9|12903.9|10
1651943810000|2022-05-07 17:16:50|13023.92|12903.92|13023.57|12903.57|13023.92|12903.92|13023.57|12903.57|8
1651943820000|2022-05-07 17:17:00|13023.51|12903.51|13023.39|12903.39|13023.66|12903.66|13023.39|12903.39|9
1651943830000|2022-05-07 17:17:10|13023.45|12903.45|13022.92|12902.92|13023.49|12903.49|13022.92|12902.92|7
1651943840000|2022-05-07 17:17:20|13022.93|12902.93|13022.78|12902.78|13022.93|12902.93|13022.01|12902.01|8
1651943850000|2022-05-07 17:17:30|13022.67|12902.67|13022.39|12902.39|13022.67|12902.67|13022.39|12902.39|8
1651943860000|2022-05-07 17:17:40|13021.57|12901.57|13020.59|12900.59|13021.77|12901.77|13020.56|12900.56|10
1651943870000|2022-05-07 17:17:50|13020.53|12900.53|13021.97|12901.97|13021.97|12901.97|13020.52|12900.52|10
1651943880000|2022-05-07 17:18:00|13022|12902|13022.45|12902.45|13022.46|12902.46|13022|12902|9
1651943890000|2022-05-07 17:18:10|13022.37|12902.37|13022.71|12902.71|13022.71|12902.71|13022.2|12902.2|10
1651943900000|2022-05-07 17:18:20|13022.93|12902.93|13023.54|12903.54|13023.62|12903.62|13022.93|12902.93|9
1651943910000|2022-05-07 17:18:30|13023.74|12903.74|13024.77|12904.77|13024.77|12904.77|13023.74|12903.74|9
1651943920000|2022-05-07 17:18:40|13024.92|12904.92|13024.7|12904.7|13024.93|12904.93|13024.7|12904.7|10
1651943930000|2022-05-07 17:18:50|13024.8|12904.8|13024.79|12904.79|13024.94|12904.94|13024.53|12904.53|10
1651943940000|2022-05-07 17:19:00|13025.17|12905.17|13025.44|12905.44|13025.44|12905.44|13025.17|12905.17|10
1651943950000|2022-05-07 17:19:10|13025.41|12905.41|13025.71|12905.71|13025.71|12905.71|13025.34|12905.34|7
1651943960000|2022-05-07 17:19:20|13025.77|12905.77|13026.85|12906.85|13026.85|12906.85|13025.77|12905.77|8
1651943970000|2022-05-07 17:19:30|13026.86|12906.86|13028.06|12908.06|13028.06|12908.06|13026.86|12906.86|8
1651943980000|2022-05-07 17:19:40|13028.04|12908.04|13029.74|12909.74|13029.74|12909.74|13028.04|12908.04|9
1651943990000|2022-05-07 17:19:50|13029.79|12909.79|13030.5|12910.5|13030.56|12910.56|13029.79|12909.79|10
1651944000000|2022-05-07 17:20:00|13030.37|12910.37|13027.22|12907.22|13031.28|12911.28|13027.22|12907.22|10
1651944010000|2022-05-07 17:20:10|13026.97|12906.97|13024.93|12904.93|13026.97|12906.97|13024.7|12904.7|10
1651944020000|2022-05-07 17:20:20|13024.79|12904.79|13025.38|12905.38|13025.42|12905.42|13024.79|12904.79|10
1651944030000|2022-05-07 17:20:30|13025.31|12905.31|13022.86|12902.86|13025.31|12905.31|13022.86|12902.86|10
1651944040000|2022-05-07 17:20:40|13022.72|12902.72|13022.2|12902.2|13022.72|12902.72|13022.2|12902.2|8
1651944050000|2022-05-07 17:20:50|13021.96|12901.96|13020.42|12900.42|13021.96|12901.96|13020.35|12900.35|8
1651944060000|2022-05-07 17:21:00|13020.17|12900.17|13018.13|12898.13|13020.24|12900.24|13018.13|12898.13|10
1651944070000|2022-05-07 17:21:10|13018.11|12898.11|13017.1|12897.1|13018.11|12898.11|13017.1|12897.1|9
1651944080000|2022-05-07 17:21:20|13016.76|12896.76|13016.39|12896.39|13016.76|12896.76|13016.32|12896.32|10
1651944090000|2022-05-07 17:21:30|13016.45|12896.45|13017.26|12897.26|13017.34|12897.34|13016.45|12896.45|9
1651944100000|2022-05-07 17:21:40|13017.28|12897.28|13017.8|12897.8|13017.9|12897.9|13017.28|12897.28|9
1651944110000|2022-05-07 17:21:50|13017.78|12897.78|13017.2|12897.2|13018|12898|13017.2|12897.2|10
1651944120000|2022-05-07 17:22:00|13017.3|12897.3|13017.25|12897.25|13017.3|12897.3|13016.96|12896.96|7
1651944130000|2022-05-07 17:22:10|13017.26|12897.26|13017.56|12897.56|13017.62|12897.62|13017.26|12897.26|8
1651944140000|2022-05-07 17:22:20|13017.41|12897.41|13017.71|12897.71|13017.71|12897.71|13017.34|12897.34|8
1651944150000|2022-05-07 17:22:30|13017.68|12897.68|13017.44|12897.44|13017.68|12897.68|13017.4|12897.4|9
1651944160000|2022-05-07 17:22:40|13017.49|12897.49|13016.7|12896.7|13017.49|12897.49|13016.69|12896.69|9
1651944170000|2022-05-07 17:22:50|13016.18|12896.18|13015.97|12895.97|13016.23|12896.23|13015.96|12895.96|10
1651944180000|2022-05-07 17:23:00|13015.92|12895.92|13015.79|12895.79|13015.97|12895.97|13015.79|12895.79|8
1651944190000|2022-05-07 17:23:10|13015.72|12895.72|13015.79|12895.79|13015.79|12895.79|13015.58|12895.58|10
1651944200000|2022-05-07 17:23:20|13015.74|12895.74|13015.55|12895.55|13015.77|12895.77|13015.55|12895.55|6
1651944210000|2022-05-07 17:23:30|13015.4|12895.4|13015.86|12895.86|13015.91|12895.91|13015.4|12895.4|9
1651944220000|2022-05-07 17:23:40|13015.85|12895.85|13016.3|12896.3|13016.3|12896.3|13015.75|12895.75|9
1651944230000|2022-05-07 17:23:50|13016.28|12896.28|13017.29|12897.29|13017.29|12897.29|13015.92|12895.92|10
1651944240000|2022-05-07 17:24:00|13017.34|12897.34|13018.43|12898.43|13018.43|12898.43|13017.34|12897.34|10
1651944250000|2022-05-07 17:24:10|13018.97|12898.97|13022.31|12902.31|13022.31|12902.31|13018.97|12898.97|10
1651944260000|2022-05-07 17:24:20|13023.03|12903.03|13025.17|12905.17|13025.17|12905.17|13023.03|12903.03|9
1651944270000|2022-05-07 17:24:30|13025.2|12905.2|13026.03|12906.03|13026.16|12906.16|13025.19|12905.19|9
1651944280000|2022-05-07 17:24:40|13025.95|12905.95|13025.94|12905.94|13025.95|12905.95|13025.73|12905.73|8
1651944290000|2022-05-07 17:24:50|13025.8|12905.8|13025.89|12905.89|13025.89|12905.89|13025.6|12905.6|9
1651944300000|2022-05-07 17:25:00|13025.83|12905.83|13026.02|12906.02|13026.28|12906.28|13025.72|12905.72|6
1651944310000|2022-05-07 17:25:10|13026.01|12906.01|13026.1|12906.1|13026.1|12906.1|13025.95|12905.95|8
1651944320000|2022-05-07 17:25:20|13025.98|12905.98|13024.97|12904.97|13025.98|12905.98|13024.97|12904.97|8
1651944330000|2022-05-07 17:25:30|13024.87|12904.87|13025.33|12905.33|13025.33|12905.33|13024.86|12904.86|9
1651944340000|2022-05-07 17:25:40|13025.38|12905.38|13025.99|12905.99|13025.99|12905.99|13025.36|12905.36|8
1651944350000|2022-05-07 17:25:50|13025.96|12905.96|13025.38|12905.38|13025.96|12905.96|13025.38|12905.38|9
1651944360000|2022-05-07 17:26:00|13025.3|12905.3|13025.46|12905.46|13025.46|12905.46|13025.24|12905.24|7
1651944370000|2022-05-07 17:26:10|13025.47|12905.47|13026.27|12906.27|13026.27|12906.27|13025.24|12905.24|10
1651944380000|2022-05-07 17:26:20|13026.29|12906.29|13025.45|12905.45|13026.29|12906.29|13025.45|12905.45|10
1651944390000|2022-05-07 17:26:30|13025.44|12905.44|13025.79|12905.79|13025.79|12905.79|13025.44|12905.44|9
1651944400000|2022-05-07 17:26:40|13025.89|12905.89|13025.84|12905.84|13026|12906|13025.68|12905.68|9
1651944410000|2022-05-07 17:26:50|13025.8|12905.8|13026.14|12906.14|13026.14|12906.14|13025.8|12905.8|8
1651944420000|2022-05-07 17:27:00|13026.22|12906.22|13025.71|12905.71|13026.22|12906.22|13025.71|12905.71|10
1651944430000|2022-05-07 17:27:10|13025.7|12905.7|13026.47|12906.47|13026.47|12906.47|13025.7|12905.7|6
1651944440000|2022-05-07 17:27:20|13026.44|12906.44|13027.52|12907.52|13027.52|12907.52|13026.44|12906.44|9
1651944450000|2022-05-07 17:27:30|13027.58|12907.58|13028.57|12908.57|13028.57|12908.57|13027.58|12907.58|9
1651944460000|2022-05-07 17:27:40|13028.6|12908.6|13029.62|12909.62|13029.7|12909.7|13028.6|12908.6|9
1651944470000|2022-05-07 17:27:50|13029.79|12909.79|13029.92|12909.92|13030.05|12910.05|13029.79|12909.79|8
1651944480000|2022-05-07 17:28:00|13029.32|12909.32|13029.61|12909.61|13029.7|12909.7|13029.32|12909.32|9
1651944490000|2022-05-07 17:28:10|13029.69|12909.69|13030.39|12910.39|13030.41|12910.41|13029.69|12909.69|10
1651944500000|2022-05-07 17:28:20|13030.3|12910.3|13031.15|12911.15|13031.16|12911.16|13030.16|12910.16|9
1651944510000|2022-05-07 17:28:30|13031.13|12911.13|13032.81|12912.81|13032.81|12912.81|13031.13|12911.13|9
1651944520000|2022-05-07 17:28:40|13032.8|12912.8|13032.96|12912.96|13033.14|12913.14|13032.8|12912.8|9
1651944530000|2022-05-07 17:28:50|13033.11|12913.11|13033.2|12913.2|13033.3|12913.3|13033.1|12913.1|8
1651944540000|2022-05-07 17:29:00|13033.23|12913.23|13032.24|12912.24|13033.42|12913.42|13032.24|12912.24|10
1651944550000|2022-05-07 17:29:10|13032.06|12912.06|13031.74|12911.74|13032.16|12912.16|13031.74|12911.74|10
1651944560000|2022-05-07 17:29:20|13031.77|12911.77|13030.04|12910.04|13032.12|12912.12|13030.04|12910.04|8
1651944570000|2022-05-07 17:29:30|13029.68|12909.68|13028.36|12908.36|13029.68|12909.68|13028.36|12908.36|10
1651944580000|2022-05-07 17:29:40|13028.22|12908.22|13027.16|12907.16|13028.22|12908.22|13027.16|12907.16|7
1651944590000|2022-05-07 17:29:50|13026.93|12906.93|13026.26|12906.26|13026.93|12906.93|13026.11|12906.11|9
1651944600000|2022-05-07 17:30:00|13026.12|12906.12|13026.67|12906.67|13026.67|12906.67|13026.08|12906.08|9
1651944610000|2022-05-07 17:30:10|13026.88|12906.88|13026.49|12906.49|13026.95|12906.95|13026.49|12906.49|10
1651944620000|2022-05-07 17:30:20|13026.47|12906.47|13026.5|12906.5|13026.67|12906.67|13026.39|12906.39|10
1651944630000|2022-05-07 17:30:30|13026.33|12906.33|13026.46|12906.46|13026.46|12906.46|13026.17|12906.17|10
1651944640000|2022-05-07 17:30:40|13026.42|12906.42|13026.46|12906.46|13026.46|12906.46|13026.25|12906.25|8
1651944650000|2022-05-07 17:30:50|13025.96|12905.96|13026.11|12906.11|13026.16|12906.16|13025.96|12905.96|9
1651944660000|2022-05-07 17:31:00|13026.2|12906.2|13025.42|12905.42|13026.2|12906.2|13025.42|12905.42|10
1651944670000|2022-05-07 17:31:10|13025.52|12905.52|13027.2|12907.2|13027.2|12907.2|13025.52|12905.52|10
1651944680000|2022-05-07 17:31:20|13027.22|12907.22|13027.33|12907.33|13027.46|12907.46|13027.22|12907.22|8
1651944690000|2022-05-07 17:31:30|13027.32|12907.32|13026.37|12906.37|13027.32|12907.32|13026.3|12906.3|8
1651944700000|2022-05-07 17:31:40|13026.35|12906.35|13026.3|12906.3|13026.43|12906.43|13026.26|12906.26|8
1651944710000|2022-05-07 17:31:50|13026.15|12906.15|13026.58|12906.58|13026.68|12906.68|13026.15|12906.15|10
1651944720000|2022-05-07 17:32:00|13026.57|12906.57|13026.89|12906.89|13026.89|12906.89|13026.57|12906.57|7
1651944730000|2022-05-07 17:32:10|13026.91|12906.91|13027.28|12907.28|13027.28|12907.28|13026.91|12906.91|7
1651944740000|2022-05-07 17:32:20|13027.29|12907.29|13027.7|12907.7|13027.7|12907.7|13027.29|12907.29|10
1651944750000|2022-05-07 17:32:30|13027.62|12907.62|13027.61|12907.61|13027.9|12907.9|13027.57|12907.57|8
1651944760000|2022-05-07 17:32:40|13027.85|12907.85|13028.88|12908.88|13029.27|12909.27|13027.85|12907.85|9
1651944770000|2022-05-07 17:32:50|13028.67|12908.67|13029.44|12909.44|13029.46|12909.46|13028.67|12908.67|9
1651944780000|2022-05-07 17:33:00|13029.5|12909.5|13030.15|12910.15|13030.15|12910.15|13029.5|12909.5|8
1651944790000|2022-05-07 17:33:10|13030.23|12910.23|13030.58|12910.58|13030.91|12910.91|13030.23|12910.23|9
1651944800000|2022-05-07 17:33:20|13030.61|12910.61|13030.95|12910.95|13030.95|12910.95|13030.6|12910.6|10
1651944810000|2022-05-07 17:33:30|13031.06|12911.06|13031|12911|13031.17|12911.17|13030.85|12910.85|10
1651944820000|2022-05-07 17:33:40|13030.9|12910.9|13030.25|12910.25|13030.92|12910.92|13030.25|12910.25|10
1651944830000|2022-05-07 17:33:50|13030.26|12910.26|13027.54|12907.54|13030.26|12910.26|13027.54|12907.54|10
1651944840000|2022-05-07 17:34:00|13027.74|12907.74|13027.3|12907.3|13027.81|12907.81|13027.3|12907.3|9
1651944850000|2022-05-07 17:34:10|13027.18|12907.18|13026.23|12906.23|13027.18|12907.18|13026.23|12906.23|8
1651944860000|2022-05-07 17:34:20|13026.31|12906.31|13023.74|12903.74|13026.31|12906.31|13023.74|12903.74|10
1651944870000|2022-05-07 17:34:30|13023.47|12903.47|13019.46|12899.46|13023.47|12903.47|13019.46|12899.46|9
1651944880000|2022-05-07 17:34:40|13019|12899|13017.11|12897.11|13019|12899|13017.11|12897.11|10
1651944890000|2022-05-07 17:34:50|13016.55|12896.55|13015.05|12895.05|13016.55|12896.55|13014.91|12894.91|9
1651944900000|2022-05-07 17:35:00|13014.9|12894.9|13014.92|12894.92|13014.99|12894.99|13014.42|12894.42|9
1651944910000|2022-05-07 17:35:10|13014.87|12894.87|13018.4|12898.4|13018.4|12898.4|13014.87|12894.87|10
1651944920000|2022-05-07 17:35:20|13018.53|12898.53|13018.83|12898.83|13019.03|12899.03|13018.53|12898.53|10
1651944930000|2022-05-07 17:35:30|13018.99|12898.99|13019.09|12899.09|13019.19|12899.19|13018.79|12898.79|10
1651944940000|2022-05-07 17:35:40|13018.97|12898.97|13019.14|12899.14|13019.45|12899.45|13018.95|12898.95|10
1651944950000|2022-05-07 17:35:50|13018.94|12898.94|13017.36|12897.36|13019.09|12899.09|13017.36|12897.36|10
1651944960000|2022-05-07 17:36:00|13017.32|12897.32|13015.97|12895.97|13017.32|12897.32|13015.97|12895.97|9
1651944970000|2022-05-07 17:36:10|13015.89|12895.89|13014.86|12894.86|13015.89|12895.89|13014.86|12894.86|10
1651944980000|2022-05-07 17:36:20|13014.05|12894.05|13011.79|12891.79|13014.05|12894.05|13011.79|12891.79|9
1651944990000|2022-05-07 17:36:30|13011.49|12891.49|13011.49|12891.49|13011.53|12891.53|13011.36|12891.36|8
1651945000000|2022-05-07 17:36:40|13011.55|12891.55|13010.84|12890.84|13011.74|12891.74|13010.84|12890.84|10
1651945010000|2022-05-07 17:36:50|13010.65|12890.65|13010.23|12890.23|13010.65|12890.65|13010.23|12890.23|10
1651945020000|2022-05-07 17:37:00|13010.22|12890.22|13010.39|12890.39|13010.47|12890.47|13010.21|12890.21|8
1651945030000|2022-05-07 17:37:10|13010.36|12890.36|13009.37|12889.37|13010.39|12890.39|13009.37|12889.37|10
1651945040000|2022-05-07 17:37:20|13009.14|12889.14|13007.08|12887.08|13009.14|12889.14|13007.06|12887.06|10
1651945050000|2022-05-07 17:37:30|13007.35|12887.35|13009.02|12889.02|13009.02|12889.02|13007.35|12887.35|10
1651945060000|2022-05-07 17:37:40|13008.52|12888.52|13008.25|12888.25|13008.62|12888.62|13008.01|12888.01|10
1651945070000|2022-05-07 17:37:50|13008.23|12888.23|13002.57|12882.57|13008.37|12888.37|13002.57|12882.57|10
1651945080000|2022-05-07 17:38:00|13001.61|12881.61|12997.46|12877.46|13001.61|12881.61|12996.98|12876.98|10
1651945090000|2022-05-07 17:38:10|12997.4|12877.4|12998.66|12878.66|12998.66|12878.66|12997.4|12877.4|9
1651945100000|2022-05-07 17:38:20|12998.81|12878.81|13001.15|12881.15|13001.15|12881.15|12998.81|12878.81|10
1651945110000|2022-05-07 17:38:30|13001.25|12881.25|13003.34|12883.34|13003.34|12883.34|13001.15|12881.15|10
1651945120000|2022-05-07 17:38:40|13003.6|12883.6|13003.65|12883.65|13003.96|12883.96|13003.49|12883.49|10
1651945130000|2022-05-07 17:38:50|13003.78|12883.78|13004.62|12884.62|13004.64|12884.64|13003.58|12883.58|10
1651945140000|2022-05-07 17:39:00|13004.59|12884.59|13005.29|12885.29|13005.29|12885.29|13004.59|12884.59|10
1651945150000|2022-05-07 17:39:10|13005.6|12885.6|13007.59|12887.59|13007.59|12887.59|13005.6|12885.6|10
1651945160000|2022-05-07 17:39:20|13007.29|12887.29|13009.08|12889.08|13009.35|12889.35|13007.25|12887.25|10
1651945170000|2022-05-07 17:39:30|13009.16|12889.16|13009.46|12889.46|13009.55|12889.55|13009.16|12889.16|10
1651945180000|2022-05-07 17:39:40|13009.38|12889.38|13009.1|12889.1|13009.58|12889.58|13009.1|12889.1|10
1651945190000|2022-05-07 17:39:50|13009.18|12889.18|13008.96|12888.96|13009.18|12889.18|13008.87|12888.87|8
1651945200000|2022-05-07 17:40:00|13008.93|12888.93|13009.32|12889.32|13009.32|12889.32|13008.48|12888.48|9
1651945210000|2022-05-07 17:40:10|13009.54|12889.54|13009.74|12889.74|13009.81|12889.81|13009.49|12889.49|8
1651945220000|2022-05-07 17:40:20|13009.75|12889.75|13010.42|12890.42|13010.47|12890.47|13009.75|12889.75|10
1651945230000|2022-05-07 17:40:30|13010.33|12890.33|13010.13|12890.13|13010.33|12890.33|13010.13|12890.13|7
1651945240000|2022-05-07 17:40:40|13010.19|12890.19|13009.66|12889.66|13010.23|12890.23|13009.66|12889.66|9
1651945250000|2022-05-07 17:40:50|13009.75|12889.75|13009.91|12889.91|13009.92|12889.92|13009.75|12889.75|7
1651945260000|2022-05-07 17:41:00|13009.89|12889.89|13010.02|12890.02|13010.03|12890.03|13009.71|12889.71|9
1651945270000|2022-05-07 17:41:10|13010.61|12890.61|13010.63|12890.63|13010.63|12890.63|13010.44|12890.44|8
1651945280000|2022-05-07 17:41:20|13010.58|12890.58|13010.72|12890.72|13010.82|12890.82|13010.58|12890.58|10
1651945290000|2022-05-07 17:41:30|13010.63|12890.63|13010.42|12890.42|13010.76|12890.76|13010.3|12890.3|9
1651945300000|2022-05-07 17:41:40|13010.43|12890.43|13012.13|12892.13|13012.28|12892.28|13010.43|12890.43|10
1651945310000|2022-05-07 17:41:50|13012.41|12892.41|13013.28|12893.28|13013.28|12893.28|13012.41|12892.41|8
1651945320000|2022-05-07 17:42:00|13013.42|12893.42|13013.45|12893.45|13013.48|12893.48|13013.29|12893.29|8
1651945330000|2022-05-07 17:42:10|13013.5|12893.5|13014.15|12894.15|13014.15|12894.15|13013.5|12893.5|9
1651945340000|2022-05-07 17:42:20|13014.2|12894.2|13014.47|12894.47|13014.47|12894.47|13014.01|12894.01|9
1651945350000|2022-05-07 17:42:30|13014.38|12894.38|13014.18|12894.18|13014.38|12894.38|13014.12|12894.12|8
1651945360000|2022-05-07 17:42:40|13014.48|12894.48|13014.07|12894.07|13014.48|12894.48|13014.05|12894.05|9
1651945370000|2022-05-07 17:42:50|13014.03|12894.03|13011.66|12891.66|13014.03|12894.03|13011.66|12891.66|10
1651945380000|2022-05-07 17:43:00|13011.42|12891.42|13012.2|12892.2|13012.32|12892.32|13011.35|12891.35|9
1651945390000|2022-05-07 17:43:10|13012.31|12892.31|13013.03|12893.03|13013.03|12893.03|13012.19|12892.19|9
1651945400000|2022-05-07 17:43:20|13013.04|12893.04|13013.32|12893.32|13013.39|12893.39|13013.04|12893.04|8
1651945410000|2022-05-07 17:43:30|13013.34|12893.34|13013.91|12893.91|13014.09|12894.09|13013.34|12893.34|8
1651945420000|2022-05-07 17:43:40|13013.9|12893.9|13013.94|12893.94|13013.94|12893.94|13013.6|12893.6|9
1651945430000|2022-05-07 17:43:50|13013.97|12893.97|13014.95|12894.95|13014.95|12894.95|13013.97|12893.97|9
1651945440000|2022-05-07 17:44:00|13015.11|12895.11|13015.02|12895.02|13015.71|12895.71|13015.02|12895.02|10
1651945450000|2022-05-07 17:44:10|13014.77|12894.77|13015.01|12895.01|13015.01|12895.01|13014.77|12894.77|9
1651945460000|2022-05-07 17:44:20|13015.38|12895.38|13016.26|12896.26|13016.4|12896.4|13015.38|12895.38|10
1651945470000|2022-05-07 17:44:30|13016.33|12896.33|13016.49|12896.49|13016.49|12896.49|13016.32|12896.32|7
1651945480000|2022-05-07 17:44:40|13016.47|12896.47|13016.56|12896.56|13016.56|12896.56|13016.36|12896.36|9
1651945490000|2022-05-07 17:44:50|13016.6|12896.6|13016.39|12896.39|13016.6|12896.6|13016.29|12896.29|9
1651945500000|2022-05-07 17:45:00|13016.37|12896.37|13017.31|12897.31|13017.31|12897.31|13016.37|12896.37|10
1651945510000|2022-05-07 17:45:10|13017.17|12897.17|13015.37|12895.37|13017.38|12897.38|13015.37|12895.37|7
1651945520000|2022-05-07 17:45:20|13015.05|12895.05|13012.78|12892.78|13015.05|12895.05|13012.78|12892.78|10
1651945530000|2022-05-07 17:45:30|13012.81|12892.81|13012.68|12892.68|13012.84|12892.84|13012.21|12892.21|9
1651945540000|2022-05-07 17:45:40|13012.47|12892.47|13012.59|12892.59|13012.63|12892.63|13012.47|12892.47|9
1651945550000|2022-05-07 17:45:50|13012.55|12892.55|13013.05|12893.05|13013.09|12893.09|13012.55|12892.55|10
1651945560000|2022-05-07 17:46:00|13012.82|12892.82|13012.71|12892.71|13012.82|12892.82|13012.4|12892.4|9
1651945570000|2022-05-07 17:46:10|13012.68|12892.68|13012.57|12892.57|13012.81|12892.81|13012.45|12892.45|10
1651945580000|2022-05-07 17:46:20|13012.75|12892.75|13012.56|12892.56|13012.75|12892.75|13012.28|12892.28|10
1651945590000|2022-05-07 17:46:30|13012.35|12892.35|13011.17|12891.17|13012.35|12892.35|13011.09|12891.09|10
1651945600000|2022-05-07 17:46:40|13011.04|12891.04|13010.32|12890.32|13011.04|12891.04|13010.3|12890.3|9
1651945610000|2022-05-07 17:46:50|13010.06|12890.06|13009.79|12889.79|13010.06|12890.06|13009.61|12889.61|9
1651945620000|2022-05-07 17:47:00|13009.73|12889.73|13009.99|12889.99|13009.99|12889.99|13009.56|12889.56|9
1651945630000|2022-05-07 17:47:10|13009.98|12889.98|13010.43|12890.43|13010.43|12890.43|13009.86|12889.86|7
1651945640000|2022-05-07 17:47:20|13010.04|12890.04|13009.51|12889.51|13010.04|12890.04|13009.41|12889.41|10
1651945650000|2022-05-07 17:47:30|13009.29|12889.29|13009.03|12889.03|13009.36|12889.36|13008.99|12888.99|9
1651945660000|2022-05-07 17:47:40|13008.91|12888.91|13009.14|12889.14|13009.15|12889.15|13008.89|12888.89|8
1651945670000|2022-05-07 17:47:50|13008.77|12888.77|13006.98|12886.98|13008.77|12888.77|13006.98|12886.98|9
1651945680000|2022-05-07 17:48:00|13007|12887|13006.83|12886.83|13007.04|12887.04|13006.83|12886.83|9
1651945690000|2022-05-07 17:48:10|13006.82|12886.82|13006.52|12886.52|13007.04|12887.04|13006.52|12886.52|9
1651945700000|2022-05-07 17:48:20|13006.6|12886.6|13007.24|12887.24|13007.44|12887.44|13006.6|12886.6|9
1651945710000|2022-05-07 17:48:30|13007.27|12887.27|13007.44|12887.44|13007.45|12887.45|13007.27|12887.27|9
1651945720000|2022-05-07 17:48:40|13007.36|12887.36|13007.69|12887.69|13007.81|12887.81|13007.31|12887.31|9
1651945730000|2022-05-07 17:48:50|13007.78|12887.78|13007.62|12887.62|13007.78|12887.78|13007.48|12887.48|9
1651945740000|2022-05-07 17:49:00|13007.46|12887.46|13006.89|12886.89|13007.46|12887.46|13006.89|12886.89|9
1651945750000|2022-05-07 17:49:10|13006.97|12886.97|13007.54|12887.54|13007.54|12887.54|13006.96|12886.96|10
1651945760000|2022-05-07 17:49:20|13008.4|12888.4|13010.08|12890.08|13010.15|12890.15|13008.4|12888.4|9
1651945770000|2022-05-07 17:49:30|13010.03|12890.03|13009.9|12889.9|13010.3|12890.3|13009.85|12889.85|10
1651945780000|2022-05-07 17:49:40|13009.96|12889.96|13009.72|12889.72|13009.96|12889.96|13009.4|12889.4|10
1651945790000|2022-05-07 17:49:50|13009.76|12889.76|13009.89|12889.89|13009.89|12889.89|13009.7|12889.7|8
1651945800000|2022-05-07 17:50:00|13009.79|12889.79|13009.64|12889.64|13009.93|12889.93|13009.64|12889.64|9
1651945810000|2022-05-07 17:50:10|13009.55|12889.55|13009.82|12889.82|13009.82|12889.82|13009.35|12889.35|9
1651945820000|2022-05-07 17:50:20|13009.92|12889.92|13010.24|12890.24|13010.3|12890.3|13009.92|12889.92|9
1651945830000|2022-05-07 17:50:30|13010.2|12890.2|13010.24|12890.24|13010.33|12890.33|13010.08|12890.08|10
1651945840000|2022-05-07 17:50:40|13010.04|12890.04|13009.44|12889.44|13010.04|12890.04|13009.44|12889.44|9
1651945850000|2022-05-07 17:50:50|13009.46|12889.46|13008.84|12888.84|13009.49|12889.49|13008.84|12888.84|9
1651945860000|2022-05-07 17:51:00|13008.92|12888.92|13007.92|12887.92|13009.02|12889.02|13007.92|12887.92|10
1651945870000|2022-05-07 17:51:10|13007.67|12887.67|13006.36|12886.36|13007.67|12887.67|13006.27|12886.27|9
1651945880000|2022-05-07 17:51:20|13006.21|12886.21|13005.44|12885.44|13006.23|12886.23|13005.44|12885.44|10
1651945890000|2022-05-07 17:51:30|13005.47|12885.47|13004.79|12884.79|13005.47|12885.47|13004.79|12884.79|8
1651945900000|2022-05-07 17:51:40|13004.63|12884.63|13004.72|12884.72|13004.74|12884.74|13004.57|12884.57|9
1651945910000|2022-05-07 17:51:50|13004.68|12884.68|13005.86|12885.86|13005.86|12885.86|13004.68|12884.68|9
1651945920000|2022-05-07 17:52:00|13006.21|12886.21|13006.25|12886.25|13006.29|12886.29|13006.11|12886.11|8
1651945930000|2022-05-07 17:52:10|13006.34|12886.34|13005.91|12885.91|13006.34|12886.34|13005.91|12885.91|8
1651945940000|2022-05-07 17:52:20|13005.82|12885.82|13006.39|12886.39|13006.39|12886.39|13005.75|12885.75|10
1651945950000|2022-05-07 17:52:30|13006.34|12886.34|13006.35|12886.35|13006.35|12886.35|13005.67|12885.67|9
1651945960000|2022-05-07 17:52:40|13006.41|12886.41|13006.57|12886.57|13006.57|12886.57|13006.41|12886.41|10
1651945970000|2022-05-07 17:52:50|13006.9|12886.9|13007.01|12887.01|13007.15|12887.15|13006.9|12886.9|10
1651945980000|2022-05-07 17:53:00|13007.33|12887.33|13009.41|12889.41|13009.41|12889.41|13007.33|12887.33|8
1651945990000|2022-05-07 17:53:10|13009.33|12889.33|13009.38|12889.38|13009.53|12889.53|13009.27|12889.27|9
1651946000000|2022-05-07 17:53:20|13009.39|12889.39|13009.64|12889.64|13009.66|12889.66|13009.39|12889.39|10
1651946010000|2022-05-07 17:53:30|13009.53|12889.53|13008.95|12888.95|13009.57|12889.57|13008.88|12888.88|10
1651946020000|2022-05-07 17:53:40|13008.97|12888.97|13008.98|12888.98|13009.09|12889.09|13008.78|12888.78|10
1651946030000|2022-05-07 17:53:50|13008.99|12888.99|13009|12889|13009.08|12889.08|13008.96|12888.96|7
1651946040000|2022-05-07 17:54:00|13009.14|12889.14|13009.18|12889.18|13009.21|12889.21|13009|12889|9
1651946050000|2022-05-07 17:54:10|13009.13|12889.13|13009.7|12889.7|13009.7|12889.7|13009.12|12889.12|8
1651946060000|2022-05-07 17:54:20|13010.23|12890.23|13010.45|12890.45|13010.48|12890.48|13010|12890|10
1651946070000|2022-05-07 17:54:30|13010.49|12890.49|13010.77|12890.77|13010.82|12890.82|13010.49|12890.49|9
1651946080000|2022-05-07 17:54:40|13010.56|12890.56|13010.33|12890.33|13010.56|12890.56|13010.33|12890.33|6
1651946090000|2022-05-07 17:54:50|13010.3|12890.3|13010.27|12890.27|13010.5|12890.5|13010.26|12890.26|10
1651946100000|2022-05-07 17:55:00|13010.41|12890.41|13010.74|12890.74|13010.74|12890.74|13010.41|12890.41|9
1651946110000|2022-05-07 17:55:10|13010.73|12890.73|13011.9|12891.9|13011.9|12891.9|13010.73|12890.73|9
1651946120000|2022-05-07 17:55:20|13011.89|12891.89|13013.21|12893.21|13013.21|12893.21|13011.89|12891.89|10
1651946130000|2022-05-07 17:55:30|13013.36|12893.36|13013.44|12893.44|13013.49|12893.49|13013.28|12893.28|9
1651946140000|2022-05-07 17:55:40|13013.54|12893.54|13014.24|12894.24|13014.24|12894.24|13013.54|12893.54|9
1651946150000|2022-05-07 17:55:50|13014.28|12894.28|13014.76|12894.76|13014.76|12894.76|13014.23|12894.23|8
1651946160000|2022-05-07 17:56:00|13014.65|12894.65|13014.41|12894.41|13014.66|12894.66|13014.4|12894.4|9
1651946170000|2022-05-07 17:56:10|13014.27|12894.27|13013.97|12893.97|13014.27|12894.27|13013.95|12893.95|7
1651946180000|2022-05-07 17:56:20|13013.96|12893.96|13014.12|12894.12|13014.12|12894.12|13013.61|12893.61|10
1651946190000|2022-05-07 17:56:30|13014.07|12894.07|13014.22|12894.22|13014.23|12894.23|13014.07|12894.07|9
1651946200000|2022-05-07 17:56:40|13014.07|12894.07|13013.61|12893.61|13014.07|12894.07|13013.48|12893.48|10
1651946210000|2022-05-07 17:56:50|13013.57|12893.57|13013.16|12893.16|13013.58|12893.58|13013.09|12893.09|9
1651946220000|2022-05-07 17:57:00|13013.07|12893.07|13013.34|12893.34|13013.34|12893.34|13012.83|12892.83|8
1651946230000|2022-05-07 17:57:10|13013.36|12893.36|13011.54|12891.54|13013.7|12893.7|13011.54|12891.54|10
1651946240000|2022-05-07 17:57:20|13011.61|12891.61|13010.63|12890.63|13011.61|12891.61|13010.62|12890.62|9
1651946250000|2022-05-07 17:57:30|13010.48|12890.48|13009.54|12889.54|13010.48|12890.48|13009.54|12889.54|8
1651946260000|2022-05-07 17:57:40|13009.41|12889.41|13009.16|12889.16|13009.41|12889.41|13009.07|12889.07|8
1651946270000|2022-05-07 17:57:50|13008.85|12888.85|13007.13|12887.13|13008.85|12888.85|13007.13|12887.13|7
1651946280000|2022-05-07 17:58:00|13007.23|12887.23|13006.51|12886.51|13007.54|12887.54|13006.48|12886.48|10
1651946290000|2022-05-07 17:58:10|13006.32|12886.32|13006.5|12886.5|13006.5|12886.5|13005.19|12885.19|9
1651946300000|2022-05-07 17:58:20|13006.69|12886.69|13007.38|12887.38|13007.38|12887.38|13006.62|12886.62|10
1651946310000|2022-05-07 17:58:30|13007.47|12887.47|13007.86|12887.86|13008.04|12888.04|13007.47|12887.47|9
1651946320000|2022-05-07 17:58:40|13008.17|12888.17|13009|12889|13009|12889|13008.17|12888.17|10
1651946330000|2022-05-07 17:58:50|13008.9|12888.9|13008.59|12888.59|13008.9|12888.9|13008.59|12888.59|9
1651946340000|2022-05-07 17:59:00|13008.74|12888.74|13007.73|12887.73|13008.85|12888.85|13007.73|12887.73|9
1651946350000|2022-05-07 17:59:10|13007.65|12887.65|13006.17|12886.17|13007.65|12887.65|13006.17|12886.17|10
1651946360000|2022-05-07 17:59:20|13006.21|12886.21|13005.79|12885.79|13006.21|12886.21|13005.67|12885.67|10
1651946370000|2022-05-07 17:59:30|13005.93|12885.93|13006.49|12886.49|13006.54|12886.54|13005.85|12885.85|7
1651946380000|2022-05-07 17:59:40|13006.54|12886.54|13006.2|12886.2|13006.57|12886.57|13006.17|12886.17|9
1651946390000|2022-05-07 17:59:50|13006.12|12886.12|13005.43|12885.43|13006.35|12886.35|13005.43|12885.43|9
1651946400000|2022-05-07 18:00:00|13005.31|12885.31|13003.66|12883.66|13005.31|12885.31|13003.65|12883.65|10
1651946410000|2022-05-07 18:00:10|13003.69|12883.69|13003.89|12883.89|13003.89|12883.89|13003.65|12883.65|10
1651946420000|2022-05-07 18:00:20|13003.81|12883.81|13004.39|12884.39|13004.45|12884.45|13003.81|12883.81|10
1651946430000|2022-05-07 18:00:30|13003.97|12883.97|13005.74|12885.74|13005.74|12885.74|13003.97|12883.97|10
1651946440000|2022-05-07 18:00:40|13005.73|12885.73|13007.08|12887.08|13007.08|12887.08|13005.73|12885.73|10
1651946450000|2022-05-07 18:00:50|13007.02|12887.02|13008.16|12888.16|13008.16|12888.16|13007.02|12887.02|10
1651946460000|2022-05-07 18:01:00|13008.09|12888.09|13008.97|12888.97|13009.03|12889.03|13008.09|12888.09|9
1651946470000|2022-05-07 18:01:10|13008.9|12888.9|13008.83|12888.83|13008.94|12888.94|13008.83|12888.83|6
1651946480000|2022-05-07 18:01:20|13008.8|12888.8|13007.88|12887.88|13008.86|12888.86|13007.88|12887.88|8
1651946490000|2022-05-07 18:01:30|13007.74|12887.74|13007.36|12887.36|13007.74|12887.74|13007.27|12887.27|8
1651946500000|2022-05-07 18:01:40|13007.63|12887.63|13008.27|12888.27|13008.27|12888.27|13007.63|12887.63|10
1651946510000|2022-05-07 18:01:50|13008.28|12888.28|13008.87|12888.87|13008.87|12888.87|13008.19|12888.19|10
1651946520000|2022-05-07 18:02:00|13008.88|12888.88|13009.76|12889.76|13009.77|12889.77|13008.88|12888.88|8
1651946530000|2022-05-07 18:02:10|13009.8|12889.8|13010.38|12890.38|13010.46|12890.46|13009.73|12889.73|9
1651946540000|2022-05-07 18:02:20|13010.65|12890.65|13011.04|12891.04|13011.08|12891.08|13010.63|12890.63|9
1651946550000|2022-05-07 18:02:30|13010.98|12890.98|13011.09|12891.09|13011.15|12891.15|13010.82|12890.82|9
1651946560000|2022-05-07 18:02:40|13011.04|12891.04|13011.23|12891.23|13011.27|12891.27|13011.04|12891.04|7
1651946570000|2022-05-07 18:02:50|13011.28|12891.28|13012.92|12892.92|13012.98|12892.98|13011.28|12891.28|8
1651946580000|2022-05-07 18:03:00|13013.02|12893.02|13012.87|12892.87|13013.02|12893.02|13012.51|12892.51|10
1651946590000|2022-05-07 18:03:10|13012.99|12892.99|13012.71|12892.71|13013.08|12893.08|13012.67|12892.67|10
1651946600000|2022-05-07 18:03:20|13012.51|12892.51|13012.52|12892.52|13012.63|12892.63|13012.17|12892.17|9
1651946610000|2022-05-07 18:03:30|13012.41|12892.41|13012.56|12892.56|13012.63|12892.63|13012.41|12892.41|9
1651946620000|2022-05-07 18:03:40|13012.54|12892.54|13012.81|12892.81|13012.81|12892.81|13012.31|12892.31|5
1651946630000|2022-05-07 18:03:50|13012.71|12892.71|13012.84|12892.84|13012.87|12892.87|13012.67|12892.67|8
1651946640000|2022-05-07 18:04:00|13012.79|12892.79|13012.64|12892.64|13012.79|12892.79|13012.64|12892.64|7
1651946650000|2022-05-07 18:04:10|13012.04|12892.04|13011.85|12891.85|13012.04|12892.04|13011.82|12891.82|7
1651946660000|2022-05-07 18:04:20|13011.82|12891.82|13011.78|12891.78|13011.9|12891.9|13011.78|12891.78|8
1651946670000|2022-05-07 18:04:30|13011.77|12891.77|13012.8|12892.8|13012.8|12892.8|13011.72|12891.72|10
1651946680000|2022-05-07 18:04:40|13012.99|12892.99|13015.25|12895.25|13015.25|12895.25|13012.99|12892.99|10
1651946690000|2022-05-07 18:04:50|13015.27|12895.27|13016.45|12896.45|13016.45|12896.45|13015.27|12895.27|10
1651946700000|2022-05-07 18:05:00|13016.51|12896.51|13016.4|12896.4|13016.59|12896.59|13016.33|12896.33|10
1651946710000|2022-05-07 18:05:10|13016.33|12896.33|13017.18|12897.18|13017.18|12897.18|13016.33|12896.33|8
1651946720000|2022-05-07 18:05:20|13017.3|12897.3|13019.38|12899.38|13019.38|12899.38|13017.3|12897.3|9
1651946730000|2022-05-07 18:05:30|13019.4|12899.4|13020.17|12900.17|13020.17|12900.17|13019.33|12899.33|10
1651946740000|2022-05-07 18:05:40|13020.27|12900.27|13017.01|12897.01|13020.3|12900.3|13016.56|12896.56|10
1651946750000|2022-05-07 18:05:50|13016.91|12896.91|13017.18|12897.18|13017.18|12897.18|13016.79|12896.79|10
1651946760000|2022-05-07 18:06:00|13017.32|12897.32|13016.29|12896.29|13017.32|12897.32|13016.29|12896.29|10
1651946770000|2022-05-07 18:06:10|13016.02|12896.02|13015.73|12895.73|13016.1|12896.1|13015.49|12895.49|10
1651946780000|2022-05-07 18:06:20|13015.9|12895.9|13016.38|12896.38|13016.4|12896.4|13015.62|12895.62|8
1651946790000|2022-05-07 18:06:30|13016.32|12896.32|13015.54|12895.54|13016.32|12896.32|13015.47|12895.47|10
1651946800000|2022-05-07 18:06:40|13015.6|12895.6|13015.28|12895.28|13015.62|12895.62|13015.28|12895.28|9
1651946810000|2022-05-07 18:06:50|13015.31|12895.31|13015.09|12895.09|13015.31|12895.31|13014.97|12894.97|8
1651946820000|2022-05-07 18:07:00|13015.08|12895.08|13014.87|12894.87|13015.12|12895.12|13014.75|12894.75|10
1651946830000|2022-05-07 18:07:10|13015.07|12895.07|13015.03|12895.03|13015.18|12895.18|13015.03|12895.03|8
1651946840000|2022-05-07 18:07:20|13015|12895|13014.89|12894.89|13015|12895|13014.79|12894.79|9
1651946850000|2022-05-07 18:07:30|13014.86|12894.86|13015.41|12895.41|13015.51|12895.51|13014.74|12894.74|8
1651946860000|2022-05-07 18:07:40|13015.38|12895.38|13016.18|12896.18|13016.21|12896.21|13015.37|12895.37|10
1651946870000|2022-05-07 18:07:50|13016.22|12896.22|13016.52|12896.52|13016.53|12896.53|13016.17|12896.17|10
1651946880000|2022-05-07 18:08:00|13016.69|12896.69|13016.77|12896.77|13016.83|12896.83|13016.69|12896.69|9
1651946890000|2022-05-07 18:08:10|13016.04|12896.04|13016.51|12896.51|13016.61|12896.61|13016.04|12896.04|8
1651946900000|2022-05-07 18:08:20|13016.55|12896.55|13016.24|12896.24|13016.55|12896.55|13016.24|12896.24|9
1651946910000|2022-05-07 18:08:30|13016.26|12896.26|13016.29|12896.29|13016.31|12896.31|13016.09|12896.09|8
1651946920000|2022-05-07 18:08:40|13016.31|12896.31|13016.22|12896.22|13016.4|12896.4|13016.22|12896.22|9
1651946930000|2022-05-07 18:08:50|13016.21|12896.21|13016.03|12896.03|13016.21|12896.21|13016.02|12896.02|6
1651946940000|2022-05-07 18:09:00|13016.11|12896.11|13017.4|12897.4|13017.4|12897.4|13015.95|12895.95|9
1651946950000|2022-05-07 18:09:10|13017.3|12897.3|13017.02|12897.02|13017.4|12897.4|13016.92|12896.92|9
1651946960000|2022-05-07 18:09:20|13016.99|12896.99|13015.86|12895.86|13017.01|12897.01|13015.86|12895.86|9
1651946970000|2022-05-07 18:09:30|13015.81|12895.81|13015.87|12895.87|13015.92|12895.92|13015.44|12895.44|9
1651946980000|2022-05-07 18:09:40|13015.82|12895.82|13015.97|12895.97|13015.97|12895.97|13015.73|12895.73|9
1651946990000|2022-05-07 18:09:50|13015.81|12895.81|13015.8|12895.8|13015.93|12895.93|13015.76|12895.76|10
1651947000000|2022-05-07 18:10:00|13015.82|12895.82|13015.38|12895.38|13015.94|12895.94|13015.38|12895.38|8
1651947010000|2022-05-07 18:10:10|13015.43|12895.43|13015.51|12895.51|13015.97|12895.97|13015.43|12895.43|9
1651947020000|2022-05-07 18:10:20|13015.45|12895.45|13015.03|12895.03|13015.99|12895.99|13015.02|12895.02|10
1651947030000|2022-05-07 18:10:30|13015.02|12895.02|13015.06|12895.06|13015.08|12895.08|13014.97|12894.97|8
1651947040000|2022-05-07 18:10:40|13015.09|12895.09|13015.32|12895.32|13015.32|12895.32|13014.94|12894.94|10
1651947050000|2022-05-07 18:10:50|13015.33|12895.33|13014.93|12894.93|13015.33|12895.33|13014.84|12894.84|10
1651947060000|2022-05-07 18:11:00|13015.05|12895.05|13015.76|12895.76|13015.83|12895.83|13015.03|12895.03|9
1651947070000|2022-05-07 18:11:10|13015.73|12895.73|13015.75|12895.75|13016.09|12896.09|13015.65|12895.65|10
1651947080000|2022-05-07 18:11:20|13015.71|12895.71|13015.54|12895.54|13015.94|12895.94|13015.5|12895.5|9
1651947090000|2022-05-07 18:11:30|13015.52|12895.52|13014.3|12894.3|13015.67|12895.67|13014.3|12894.3|10
1651947100000|2022-05-07 18:11:40|13013.96|12893.96|13014.01|12894.01|13014.01|12894.01|13013.72|12893.72|9
1651947110000|2022-05-07 18:11:50|13014.11|12894.11|13013.25|12893.25|13014.15|12894.15|13013.25|12893.25|10
1651947120000|2022-05-07 18:12:00|13013.23|12893.23|13013.6|12893.6|13013.6|12893.6|13013.22|12893.22|9
1651947130000|2022-05-07 18:12:10|13013.53|12893.53|13013.23|12893.23|13013.53|12893.53|13013.12|12893.12|8
1651947140000|2022-05-07 18:12:20|13013.39|12893.39|13013.75|12893.75|13013.75|12893.75|13013.25|12893.25|9
1651947150000|2022-05-07 18:12:30|13013.73|12893.73|13013.61|12893.61|13013.73|12893.73|13013.58|12893.58|7
1651947160000|2022-05-07 18:12:40|13013.83|12893.83|13014.14|12894.14|13014.14|12894.14|13013.83|12893.83|9
1651947170000|2022-05-07 18:12:50|13014.17|12894.17|13014.41|12894.41|13014.46|12894.46|13014.16|12894.16|8
1651947180000|2022-05-07 18:13:00|13014.6|12894.6|13014.47|12894.47|13014.84|12894.84|13014.47|12894.47|8
1651947190000|2022-05-07 18:13:10|13014.48|12894.48|13015.04|12895.04|13015.04|12895.04|13014.48|12894.48|9
1651947200000|2022-05-07 18:13:20|13015.11|12895.11|13015.59|12895.59|13015.59|12895.59|13015|12895|10
1651947210000|2022-05-07 18:13:30|13015.87|12895.87|13017.67|12897.67|13017.67|12897.67|13015.87|12895.87|9
1651947220000|2022-05-07 18:13:40|13017.85|12897.85|13017.88|12897.88|13018.25|12898.25|13017.85|12897.85|9
1651947230000|2022-05-07 18:13:50|13018.4|12898.4|13018.41|12898.41|13018.58|12898.58|13018.2|12898.2|10
1651947240000|2022-05-07 18:14:00|13018.37|12898.37|13018.84|12898.84|13018.84|12898.84|13018.11|12898.11|10
1651947250000|2022-05-07 18:14:10|13018.81|12898.81|13019.3|12899.3|13019.3|12899.3|13018.77|12898.77|10
1651947260000|2022-05-07 18:14:20|13019.43|12899.43|13020.57|12900.57|13020.59|12900.59|13019.43|12899.43|9
1651947270000|2022-05-07 18:14:30|13020.64|12900.64|13021.48|12901.48|13021.48|12901.48|13020.64|12900.64|9
1651947280000|2022-05-07 18:14:40|13021.5|12901.5|13021.75|12901.75|13021.75|12901.75|13021.41|12901.41|8
1651947290000|2022-05-07 18:14:50|13021.85|12901.85|13022.2|12902.2|13022.2|12902.2|13021.85|12901.85|8
1651947300000|2022-05-07 18:15:00|13022.05|12902.05|13022.04|12902.04|13022.4|12902.4|13021.94|12901.94|8
1651947310000|2022-05-07 18:15:10|13022.22|12902.22|13024.31|12904.31|13024.31|12904.31|13022.22|12902.22|10
1651947320000|2022-05-07 18:15:20|13024.55|12904.55|13031.35|12911.35|13031.35|12911.35|13024.55|12904.55|9
1651947330000|2022-05-07 18:15:30|13032.8|12912.8|13041.44|12921.44|13041.44|12921.44|13032.8|12912.8|10
1651947340000|2022-05-07 18:15:40|13041.32|12921.32|13040.89|12920.89|13041.32|12921.32|13040.57|12920.57|10
1651947350000|2022-05-07 18:15:50|13040.57|12920.57|13041.26|12921.26|13041.26|12921.26|13040.41|12920.41|9
1651947360000|2022-05-07 18:16:00|13040.59|12920.59|13042.35|12922.35|13042.47|12922.47|13040.57|12920.57|10
1651947370000|2022-05-07 18:16:10|13042.86|12922.86|13045.23|12925.23|13045.23|12925.23|13042.86|12922.86|10
1651947380000|2022-05-07 18:16:20|13045.15|12925.15|13047.28|12927.28|13047.28|12927.28|13045.15|12925.15|10
1651947390000|2022-05-07 18:16:30|13047.56|12927.56|13048.82|12928.82|13048.84|12928.84|13047.56|12927.56|10
1651947400000|2022-05-07 18:16:40|13048.93|12928.93|13050.93|12930.93|13050.93|12930.93|13048.93|12928.93|10
1651947410000|2022-05-07 18:16:50|13051.06|12931.06|13053.19|12933.19|13053.19|12933.19|13051.06|12931.06|10
1651947420000|2022-05-07 18:17:00|13053.45|12933.45|13053.68|12933.68|13054.61|12934.61|13053.45|12933.45|10
1651947430000|2022-05-07 18:17:10|13054.33|12934.33|13056.46|12936.46|13056.46|12936.46|13053.61|12933.61|10
1651947440000|2022-05-07 18:17:20|13056.58|12936.58|13056.57|12936.57|13056.62|12936.62|13055.98|12935.98|10
1651947450000|2022-05-07 18:17:30|13056.53|12936.53|13054.93|12934.93|13056.53|12936.53|13054.93|12934.93|10
1651947460000|2022-05-07 18:17:40|13054.7|12934.7|13054.27|12934.27|13054.84|12934.84|13054.27|12934.27|9
1651947470000|2022-05-07 18:17:50|13054.14|12934.14|13053.24|12933.24|13054.32|12934.32|13053.24|12933.24|10
1651947480000|2022-05-07 18:18:00|13053.25|12933.25|13052.84|12932.84|13053.35|12933.35|13052.66|12932.66|10
1651947490000|2022-05-07 18:18:10|13052.61|12932.61|13051.07|12931.07|13052.61|12932.61|13051.07|12931.07|10
1651947500000|2022-05-07 18:18:20|13051.05|12931.05|13051.19|12931.19|13051.19|12931.19|13050.73|12930.73|9
1651947510000|2022-05-07 18:18:30|13051.38|12931.38|13050.86|12930.86|13051.38|12931.38|13050.78|12930.78|8
1651947520000|2022-05-07 18:18:40|13051.43|12931.43|13052.58|12932.58|13052.59|12932.59|13051.15|12931.15|10
1651947530000|2022-05-07 18:18:50|13052.71|12932.71|13053.31|12933.31|13053.36|12933.36|13052.71|12932.71|10
1651947540000|2022-05-07 18:19:00|13053.45|12933.45|13054.65|12934.65|13054.68|12934.68|13053.45|12933.45|9
1651947550000|2022-05-07 18:19:10|13054.34|12934.34|13059.82|12939.82|13059.82|12939.82|13054.34|12934.34|10
1651947560000|2022-05-07 18:19:20|13060.47|12940.47|13062.24|12942.24|13062.39|12942.39|13060.47|12940.47|10
1651947570000|2022-05-07 18:19:30|13063.11|12943.11|13063.75|12943.75|13063.96|12943.96|13063.02|12943.02|10
1651947580000|2022-05-07 18:19:40|13063.77|12943.77|13066.78|12946.78|13066.78|12946.78|13063.53|12943.53|9
1651947590000|2022-05-07 18:19:50|13066.88|12946.88|13069.47|12949.47|13070.14|12950.14|13066.88|12946.88|9
1651947600000|2022-05-07 18:20:00|13069.53|12949.53|13071.27|12951.27|13071.67|12951.67|13069.53|12949.53|10
1651947610000|2022-05-07 18:20:10|13071.36|12951.36|13070.91|12950.91|13071.5|12951.5|13070.91|12950.91|9
1651947620000|2022-05-07 18:20:20|13070.92|12950.92|13070.51|12950.51|13071.39|12951.39|13070.26|12950.26|10
1651947630000|2022-05-07 18:20:30|13070.41|12950.41|13069.64|12949.64|13070.54|12950.54|13069.46|12949.46|9
1651947640000|2022-05-07 18:20:40|13069.6|12949.6|13068.99|12948.99|13069.6|12949.6|13068.99|12948.99|10
1651947650000|2022-05-07 18:20:50|13069.05|12949.05|13068.96|12948.96|13069.05|12949.05|13068.81|12948.81|10
1651947660000|2022-05-07 18:21:00|13069|12949|13068.46|12948.46|13069.01|12949.01|13068.44|12948.44|9
1651947670000|2022-05-07 18:21:10|13068.44|12948.44|13067.42|12947.42|13068.44|12948.44|13067.42|12947.42|10
1651947680000|2022-05-07 18:21:20|13067.41|12947.41|13067.58|12947.58|13067.58|12947.58|13067.18|12947.18|10
1651947690000|2022-05-07 18:21:30|13067.25|12947.25|13067.03|12947.03|13067.28|12947.28|13066.94|12946.94|10
1651947700000|2022-05-07 18:21:40|13067.1|12947.1|13066.77|12946.77|13067.1|12947.1|13066.2|12946.2|10
1651947710000|2022-05-07 18:21:50|13067.39|12947.39|13068.5|12948.5|13069.22|12949.22|13067.39|12947.39|10
1651947720000|2022-05-07 18:22:00|13068.52|12948.52|13068.82|12948.82|13069.05|12949.05|13068.47|12948.47|10
1651947730000|2022-05-07 18:22:10|13068.88|12948.88|13067.11|12947.11|13069.3|12949.3|13067.11|12947.11|10
1651947740000|2022-05-07 18:22:20|13067.01|12947.01|13065.99|12945.99|13067.06|12947.06|13065.99|12945.99|10
1651947750000|2022-05-07 18:22:30|13065.71|12945.71|13064.53|12944.53|13065.78|12945.78|13064.53|12944.53|10
1651947760000|2022-05-07 18:22:40|13064.48|12944.48|13064.8|12944.8|13064.84|12944.84|13064.21|12944.21|10
1651947770000|2022-05-07 18:22:50|13064.88|12944.88|13064.46|12944.46|13065.01|12945.01|13064.39|12944.39|10
1651947780000|2022-05-07 18:23:00|13064.14|12944.14|13064.37|12944.37|13064.63|12944.63|13063.81|12943.81|9
1651947790000|2022-05-07 18:23:10|13064.51|12944.51|13064.17|12944.17|13064.86|12944.86|13064.17|12944.17|10
1651947800000|2022-05-07 18:23:20|13064.37|12944.37|13064.33|12944.33|13064.37|12944.37|13064.06|12944.06|8
1651947810000|2022-05-07 18:23:30|13064.13|12944.13|13062.85|12942.85|13064.14|12944.14|13062.85|12942.85|10
1651947820000|2022-05-07 18:23:40|13062.88|12942.88|13063.27|12943.27|13063.34|12943.34|13062.86|12942.86|9
1651947830000|2022-05-07 18:23:50|13063.28|12943.28|13062.87|12942.87|13063.36|12943.36|13062.87|12942.87|9
1651947840000|2022-05-07 18:24:00|13062.86|12942.86|13061.82|12941.82|13062.86|12942.86|13061.82|12941.82|10
1651947850000|2022-05-07 18:24:10|13061.57|12941.57|13062.96|12942.96|13062.96|12942.96|13061.44|12941.44|8
1651947860000|2022-05-07 18:24:20|13063.01|12943.01|13063.31|12943.31|13063.61|12943.61|13063.01|12943.01|9
1651947870000|2022-05-07 18:24:30|13063.38|12943.38|13063.64|12943.64|13064.1|12944.1|13063.34|12943.34|8
1651947880000|2022-05-07 18:24:40|13063.67|12943.67|13062.97|12942.97|13063.76|12943.76|13062.97|12942.97|9
1651947890000|2022-05-07 18:24:50|13063.06|12943.06|13062.29|12942.29|13063.06|12943.06|13062.29|12942.29|8
1651947900000|2022-05-07 18:25:00|13062.06|12942.06|13062.33|12942.33|13062.33|12942.33|13062.06|12942.06|10
1651947910000|2022-05-07 18:25:10|13062.35|12942.35|13062.86|12942.86|13062.86|12942.86|13061.97|12941.97|10
1651947920000|2022-05-07 18:25:20|13063.09|12943.09|13063.86|12943.86|13063.86|12943.86|13063.09|12943.09|10
1651947930000|2022-05-07 18:25:30|13064.03|12944.03|13063.87|12943.87|13064.03|12944.03|13063.87|12943.87|9
1651947940000|2022-05-07 18:25:40|13063.88|12943.88|13063.75|12943.75|13063.88|12943.88|13063.49|12943.49|10
1651947950000|2022-05-07 18:25:50|13063.65|12943.65|13064.02|12944.02|13064.1|12944.1|13063.63|12943.63|9
1651947960000|2022-05-07 18:26:00|13064.1|12944.1|13063.89|12943.89|13064.1|12944.1|13063.89|12943.89|6
1651947970000|2022-05-07 18:26:10|13063.57|12943.57|13062.95|12942.95|13063.66|12943.66|13062.95|12942.95|10
1651947980000|2022-05-07 18:26:20|13062.89|12942.89|13062.99|12942.99|13063.01|12943.01|13062.72|12942.72|10
1651947990000|2022-05-07 18:26:30|13062.95|12942.95|13059.6|12939.6|13062.95|12942.95|13059.6|12939.6|10
1651948000000|2022-05-07 18:26:40|13059.63|12939.63|13058.98|12938.98|13059.63|12939.63|13058.98|12938.98|10
1651948010000|2022-05-07 18:26:50|13059.09|12939.09|13059.03|12939.03|13059.14|12939.14|13059|12939|8
1651948020000|2022-05-07 18:27:00|13058.94|12938.94|13060.31|12940.31|13060.4|12940.4|13058.92|12938.92|10
1651948030000|2022-05-07 18:27:10|13060.38|12940.38|13059.65|12939.65|13060.79|12940.79|13059.55|12939.55|10
1651948040000|2022-05-07 18:27:20|13059.54|12939.54|13059.98|12939.98|13060.08|12940.08|13059.54|12939.54|10
1651948050000|2022-05-07 18:27:30|13059.79|12939.79|13059.46|12939.46|13059.82|12939.82|13059.46|12939.46|8
1651948060000|2022-05-07 18:27:40|13059.44|12939.44|13059.66|12939.66|13060.15|12940.15|13059.44|12939.44|9
1651948070000|2022-05-07 18:27:50|13059.77|12939.77|13060.05|12940.05|13060.25|12940.25|13059.77|12939.77|8
1651948080000|2022-05-07 18:28:00|13059.65|12939.65|13060.49|12940.49|13060.49|12940.49|13059.62|12939.62|9
1651948090000|2022-05-07 18:28:10|13060.28|12940.28|13059.65|12939.65|13060.28|12940.28|13059.65|12939.65|9
1651948100000|2022-05-07 18:28:20|13059.56|12939.56|13058.58|12938.58|13059.56|12939.56|13058.45|12938.45|7
1651948110000|2022-05-07 18:28:30|13058.54|12938.54|13057.68|12937.68|13058.54|12938.54|13057.68|12937.68|9
1651948120000|2022-05-07 18:28:40|13057.56|12937.56|13057.55|12937.55|13058.23|12938.23|13057.55|12937.55|10
1651948130000|2022-05-07 18:28:50|13057.64|12937.64|13056.13|12936.13|13057.64|12937.64|13056.13|12936.13|10
1651948140000|2022-05-07 18:29:00|13056.12|12936.12|13051.99|12931.99|13056.12|12936.12|13051.99|12931.99|10
1651948150000|2022-05-07 18:29:10|13051.45|12931.45|13048.86|12928.86|13051.45|12931.45|13048.86|12928.86|10
1651948160000|2022-05-07 18:29:20|13048.57|12928.57|13046.88|12926.88|13048.57|12928.57|13046.88|12926.88|9
1651948170000|2022-05-07 18:29:30|13046.95|12926.95|13048.12|12928.12|13048.14|12928.14|13046.95|12926.95|9
1651948180000|2022-05-07 18:29:40|13048.09|12928.09|13048.32|12928.32|13048.32|12928.32|13047.96|12927.96|9
1651948190000|2022-05-07 18:29:50|13048.37|12928.37|13047.85|12927.85|13048.37|12928.37|13047.67|12927.67|8
1651948200000|2022-05-07 18:30:00|13047.62|12927.62|13046.87|12926.87|13047.64|12927.64|13046.87|12926.87|9
1651948210000|2022-05-07 18:30:10|13046.98|12926.98|13046.11|12926.11|13047.02|12927.02|13046.06|12926.06|10
1651948220000|2022-05-07 18:30:20|13046.29|12926.29|13046.11|12926.11|13046.32|12926.32|13045.88|12925.88|10
1651948230000|2022-05-07 18:30:30|13046.21|12926.21|13045.74|12925.74|13046.21|12926.21|13045.49|12925.49|9
1651948240000|2022-05-07 18:30:40|13045.66|12925.66|13045.91|12925.91|13045.97|12925.97|13045.66|12925.66|10
1651948250000|2022-05-07 18:30:50|13045.82|12925.82|13046.32|12926.32|13046.32|12926.32|13045.79|12925.79|8
1651948260000|2022-05-07 18:31:00|13046.29|12926.29|13046.31|12926.31|13046.32|12926.32|13046.21|12926.21|4
1651948270000|2022-05-07 18:31:10|13046.39|12926.39|13047.77|12927.77|13047.77|12927.77|13046.39|12926.39|10
1651948280000|2022-05-07 18:31:20|13048.14|12928.14|13048.34|12928.34|13048.72|12928.72|13048.14|12928.14|9
1651948290000|2022-05-07 18:31:30|13048.64|12928.64|13049.33|12929.33|13049.33|12929.33|13048.51|12928.51|10
1651948300000|2022-05-07 18:31:40|13049.57|12929.57|13049.5|12929.5|13049.85|12929.85|13049.5|12929.5|9
1651948310000|2022-05-07 18:31:50|13049.6|12929.6|13049.67|12929.67|13049.73|12929.73|13049.48|12929.48|9
1651948320000|2022-05-07 18:32:00|13049.37|12929.37|13049.62|12929.62|13049.62|12929.62|13049.32|12929.32|10
1651948330000|2022-05-07 18:32:10|13049.71|12929.71|13049.98|12929.98|13050.13|12930.13|13049.71|12929.71|9
1651948340000|2022-05-07 18:32:20|13050.11|12930.11|13050.99|12930.99|13051.04|12931.04|13049.96|12929.96|7
1651948350000|2022-05-07 18:32:30|13051.11|12931.11|13053.03|12933.03|13053.03|12933.03|13051.11|12931.11|10
1651948360000|2022-05-07 18:32:40|13053.07|12933.07|13054.03|12934.03|13054.03|12934.03|13053.07|12933.07|10
1651948370000|2022-05-07 18:32:50|13054.08|12934.08|13054.97|12934.97|13054.97|12934.97|13054.08|12934.08|8
1651948380000|2022-05-07 18:33:00|13055.26|12935.26|13053.81|12933.81|13055.49|12935.49|13053.81|12933.81|8
1651948390000|2022-05-07 18:33:10|13053.5|12933.5|13051.83|12931.83|13053.5|12933.5|13051.83|12931.83|10
1651948400000|2022-05-07 18:33:20|13051.79|12931.79|13051.86|12931.86|13051.86|12931.86|13051.55|12931.55|9
1651948410000|2022-05-07 18:33:30|13052|12932|13051.79|12931.79|13052|12932|13051.79|12931.79|7
1651948420000|2022-05-07 18:33:40|13051.57|12931.57|13051.54|12931.54|13051.81|12931.81|13051.51|12931.51|9
1651948430000|2022-05-07 18:33:50|13051.2|12931.2|13050.95|12930.95|13051.2|12931.2|13050.84|12930.84|9
1651948440000|2022-05-07 18:34:00|13050.85|12930.85|13050.55|12930.55|13050.91|12930.91|13050.42|12930.42|9
1651948450000|2022-05-07 18:34:10|13050.36|12930.36|13050.32|12930.32|13050.36|12930.36|13050.06|12930.06|9
1651948460000|2022-05-07 18:34:20|13050.34|12930.34|13049.62|12929.62|13050.34|12930.34|13049.41|12929.41|10
1651948470000|2022-05-07 18:34:30|13049.71|12929.71|13048.91|12928.91|13049.71|12929.71|13048.91|12928.91|9
1651948480000|2022-05-07 18:34:40|13048.89|12928.89|13048.83|12928.83|13048.95|12928.95|13048.83|12928.83|7
1651948490000|2022-05-07 18:34:50|13048.75|12928.75|13048.09|12928.09|13048.75|12928.75|13048.09|12928.09|6
1651948500000|2022-05-07 18:35:00|13047.85|12927.85|13047.44|12927.44|13047.94|12927.94|13047.43|12927.43|10
1651948510000|2022-05-07 18:35:10|13047.25|12927.25|13045.69|12925.69|13047.25|12927.25|13045.69|12925.69|9
1651948520000|2022-05-07 18:35:20|13045.82|12925.82|13045.86|12925.86|13045.86|12925.86|13045.69|12925.69|8
1651948530000|2022-05-07 18:35:30|13045.69|12925.69|13045.56|12925.56|13045.69|12925.69|13045.54|12925.54|5
1651948540000|2022-05-07 18:35:40|13045.46|12925.46|13044.96|12924.96|13045.46|12925.46|13044.95|12924.95|8
1651948550000|2022-05-07 18:35:50|13044.92|12924.92|13044.82|12924.82|13044.92|12924.92|13044.82|12924.82|8
1651948560000|2022-05-07 18:36:00|13044.83|12924.83|13044.33|12924.33|13045.06|12925.06|13044.29|12924.29|9
1651948570000|2022-05-07 18:36:10|13044.32|12924.32|13044.16|12924.16|13044.4|12924.4|13044.14|12924.14|10
1651948580000|2022-05-07 18:36:20|13043.73|12923.73|13042.04|12922.04|13043.73|12923.73|13042.01|12922.01|9
1651948590000|2022-05-07 18:36:30|13041.96|12921.96|13041.74|12921.74|13041.96|12921.96|13041.7|12921.7|10
1651948600000|2022-05-07 18:36:40|13041.76|12921.76|13041.6|12921.6|13041.76|12921.76|13041.6|12921.6|8
1651948610000|2022-05-07 18:36:50|13041.52|12921.52|13041.37|12921.37|13041.52|12921.52|13040.88|12920.88|10
1651948620000|2022-05-07 18:37:00|13041.64|12921.64|13042.68|12922.68|13042.68|12922.68|13041.64|12921.64|10
1651948630000|2022-05-07 18:37:10|13042.83|12922.83|13044|12924|13044|12924|13042.83|12922.83|10
1651948640000|2022-05-07 18:37:20|13044.41|12924.41|13045.15|12925.15|13045.15|12925.15|13044.36|12924.36|9
1651948650000|2022-05-07 18:37:30|13045.17|12925.17|13045.98|12925.98|13045.98|12925.98|13045.17|12925.17|10
1651948660000|2022-05-07 18:37:40|13046.83|12926.83|13048.97|12928.97|13048.97|12928.97|13046.83|12926.83|10
1651948670000|2022-05-07 18:37:50|13048.94|12928.94|13050.13|12930.13|13050.2|12930.2|13048.94|12928.94|9
1651948680000|2022-05-07 18:38:00|13050.25|12930.25|13051.28|12931.28|13051.28|12931.28|13050.25|12930.25|10
1651948690000|2022-05-07 18:38:10|13050.6|12930.6|13051.04|12931.04|13051.04|12931.04|13050.6|12930.6|7
1651948700000|2022-05-07 18:38:20|13051.12|12931.12|13051.45|12931.45|13051.45|12931.45|13051.08|12931.08|5
1651948710000|2022-05-07 18:38:30|13051.44|12931.44|13051.76|12931.76|13051.81|12931.81|13051.44|12931.44|9
1651948720000|2022-05-07 18:38:40|13051.61|12931.61|13051.49|12931.49|13051.62|12931.62|13051.49|12931.49|4
1651948730000|2022-05-07 18:38:50|13051.54|12931.54|13051.23|12931.23|13051.54|12931.54|13050.99|12930.99|7
1651948740000|2022-05-07 18:39:00|13051.33|12931.33|13051.19|12931.19|13051.5|12931.5|13051.13|12931.13|10
1651948750000|2022-05-07 18:39:10|13051.23|12931.23|13051.3|12931.3|13051.3|12931.3|13051.01|12931.01|9
1651948760000|2022-05-07 18:39:20|13051.27|12931.27|13051.13|12931.13|13051.48|12931.48|13051.12|12931.12|10
1651948770000|2022-05-07 18:39:30|13051.34|12931.34|13052.12|12932.12|13052.14|12932.14|13051.34|12931.34|10
1651948780000|2022-05-07 18:39:40|13051.98|12931.98|13052.77|12932.77|13053.08|12933.08|13051.98|12931.98|10
1651948790000|2022-05-07 18:39:50|13052.96|12932.96|13053.04|12933.04|13053.21|12933.21|13052.73|12932.73|10
1651948800000|2022-05-07 18:40:00|13052.97|12932.97|13052.28|12932.28|13053.07|12933.07|13052.28|12932.28|10
1651948810000|2022-05-07 18:40:10|13052.34|12932.34|13051.47|12931.47|13052.34|12932.34|13051.47|12931.47|9
1651948820000|2022-05-07 18:40:20|13051.54|12931.54|13051.18|12931.18|13051.54|12931.54|13051.18|12931.18|7
1651948830000|2022-05-07 18:40:30|13051.19|12931.19|13051.13|12931.13|13051.2|12931.2|13050.95|12930.95|9
1651948840000|2022-05-07 18:40:40|13051.22|12931.22|13051.01|12931.01|13051.22|12931.22|13051.01|12931.01|7
1651948850000|2022-05-07 18:40:50|13050.93|12930.93|13050.63|12930.63|13050.93|12930.93|13050.62|12930.62|8
1651948860000|2022-05-07 18:41:00|13050.62|12930.62|13050.74|12930.74|13051.09|12931.09|13050.62|12930.62|7
1651948870000|2022-05-07 18:41:10|13050.71|12930.71|13051.6|12931.6|13051.6|12931.6|13050.71|12930.71|9
1651948880000|2022-05-07 18:41:20|13051.62|12931.62|13051.56|12931.56|13051.65|12931.65|13051.56|12931.56|10
1651948890000|2022-05-07 18:41:30|13051.54|12931.54|13051.92|12931.92|13051.94|12931.94|13051.54|12931.54|6
1651948900000|2022-05-07 18:41:40|13051.97|12931.97|13051.83|12931.83|13052.14|12932.14|13051.83|12931.83|9
1651948910000|2022-05-07 18:41:50|13051.81|12931.81|13052.08|12932.08|13052.08|12932.08|13051.81|12931.81|10
1651948920000|2022-05-07 18:42:00|13052.07|12932.07|13052.27|12932.27|13052.27|12932.27|13051.96|12931.96|7
1651948930000|2022-05-07 18:42:10|13052.33|12932.33|13052.66|12932.66|13052.73|12932.73|13052.16|12932.16|10
1651948940000|2022-05-07 18:42:20|13052.71|12932.71|13052.95|12932.95|13052.99|12932.99|13052.71|12932.71|10
1651948950000|2022-05-07 18:42:30|13053.14|12933.14|13053.09|12933.09|13053.46|12933.46|13053.09|12933.09|7
1651948960000|2022-05-07 18:42:40|13053.1|12933.1|13053.24|12933.24|13053.24|12933.24|13052.99|12932.99|9
1651948970000|2022-05-07 18:42:50|13053.14|12933.14|13053.22|12933.22|13053.33|12933.33|13053.13|12933.13|10
1651948980000|2022-05-07 18:43:00|13053.18|12933.18|13052.86|12932.86|13053.18|12933.18|13052.78|12932.78|8
1651948990000|2022-05-07 18:43:10|13052.97|12932.97|13053.17|12933.17|13053.17|12933.17|13052.92|12932.92|8
1651949000000|2022-05-07 18:43:20|13053.22|12933.22|13052.77|12932.77|13053.38|12933.38|13052.73|12932.73|10
1651949010000|2022-05-07 18:43:30|13052.88|12932.88|13051.06|12931.06|13052.88|12932.88|13051.06|12931.06|10
1651949020000|2022-05-07 18:43:40|13051.01|12931.01|13048.41|12928.41|13051.01|12931.01|13048.41|12928.41|10
1651949030000|2022-05-07 18:43:50|13048.15|12928.15|13046.71|12926.71|13048.15|12928.15|13046.71|12926.71|10
1651949040000|2022-05-07 18:44:00|13046.67|12926.67|13045.6|12925.6|13046.71|12926.71|13045.6|12925.6|9
1651949050000|2022-05-07 18:44:10|13045.51|12925.51|13044.67|12924.67|13045.51|12925.51|13044.64|12924.64|8
1651949060000|2022-05-07 18:44:20|13044.53|12924.53|13043.74|12923.74|13044.53|12924.53|13043.74|12923.74|10
1651949070000|2022-05-07 18:44:30|13043.24|12923.24|13042.23|12922.23|13043.24|12923.24|13042.1|12922.1|10
1651949080000|2022-05-07 18:44:40|13042.32|12922.32|13043.32|12923.32|13043.32|12923.32|13042.32|12922.32|8
1651949090000|2022-05-07 18:44:50|13043.57|12923.57|13044.62|12924.62|13044.67|12924.67|13043.57|12923.57|10
1651949100000|2022-05-07 18:45:00|13044.68|12924.68|13045.82|12925.82|13045.88|12925.88|13044.68|12924.68|10
1651949110000|2022-05-07 18:45:10|13045.92|12925.92|13048.05|12928.05|13048.05|12928.05|13045.92|12925.92|10
1651949120000|2022-05-07 18:45:20|13048.16|12928.16|13048.35|12928.35|13048.91|12928.91|13048.15|12928.15|10
1651949130000|2022-05-07 18:45:30|13048.39|12928.39|13048.25|12928.25|13048.69|12928.69|13048.25|12928.25|10
1651949140000|2022-05-07 18:45:40|13048.06|12928.06|13047.24|12927.24|13048.06|12928.06|13047.13|12927.13|10
1651949150000|2022-05-07 18:45:50|13047.23|12927.23|13046.98|12926.98|13047.31|12927.31|13046.98|12926.98|9
1651949160000|2022-05-07 18:46:00|13047.08|12927.08|13047.16|12927.16|13047.16|12927.16|13046.89|12926.89|8
1651949170000|2022-05-07 18:46:10|13047.11|12927.11|13046.42|12926.42|13047.11|12927.11|13046.42|12926.42|10
1651949180000|2022-05-07 18:46:20|13046.38|12926.38|13046.08|12926.08|13046.38|12926.38|13045.95|12925.95|9
1651949190000|2022-05-07 18:46:30|13046.13|12926.13|13045.66|12925.66|13046.13|12926.13|13045.66|12925.66|9
1651949200000|2022-05-07 18:46:40|13045.69|12925.69|13045.26|12925.26|13045.72|12925.72|13045.26|12925.26|9
1651949210000|2022-05-07 18:46:50|13045.16|12925.16|13045.86|12925.86|13045.86|12925.86|13045.16|12925.16|10
1651949220000|2022-05-07 18:47:00|13045.77|12925.77|13045.54|12925.54|13045.8|12925.8|13045.54|12925.54|7
1651949230000|2022-05-07 18:47:10|13045.6|12925.6|13044.94|12924.94|13045.6|12925.6|13044.94|12924.94|7
1651949240000|2022-05-07 18:47:20|13044.88|12924.88|13044.42|12924.42|13044.88|12924.88|13044.37|12924.37|7
1651949250000|2022-05-07 18:47:30|13044.48|12924.48|13044.42|12924.42|13044.48|12924.48|13044.36|12924.36|9
1651949260000|2022-05-07 18:47:40|13044.46|12924.46|13044.6|12924.6|13044.6|12924.6|13044.38|12924.38|8
1651949270000|2022-05-07 18:47:50|13044.55|12924.55|13044.5|12924.5|13044.55|12924.55|13044.44|12924.44|8
1651949280000|2022-05-07 18:48:00|13044.06|12924.06|13043.99|12923.99|13044.07|12924.07|13043.79|12923.79|10
1651949290000|2022-05-07 18:48:10|13043.72|12923.72|13042.84|12922.84|13044.08|12924.08|13042.84|12922.84|9
1651949300000|2022-05-07 18:48:20|13041.25|12921.25|13040.05|12920.05|13041.25|12921.25|13040.05|12920.05|10
1651949310000|2022-05-07 18:48:30|13039.8|12919.8|13038.93|12918.93|13039.8|12919.8|13038.93|12918.93|9
1651949320000|2022-05-07 18:48:40|13038.67|12918.67|13036.69|12916.69|13038.67|12918.67|13036.62|12916.62|10
1651949330000|2022-05-07 18:48:50|13036.66|12916.66|13036.21|12916.21|13036.66|12916.66|13036.1|12916.1|10
1651949340000|2022-05-07 18:49:00|13036.12|12916.12|13034.98|12914.98|13036.12|12916.12|13034.98|12914.98|10
1651949350000|2022-05-07 18:49:10|13034.56|12914.56|13033.65|12913.65|13034.56|12914.56|13033.65|12913.65|7
1651949360000|2022-05-07 18:49:20|13033.58|12913.58|13033.25|12913.25|13033.62|12913.62|13033.25|12913.25|9
1651949370000|2022-05-07 18:49:30|13033.14|12913.14|13031.69|12911.69|13033.14|12913.14|13031.69|12911.69|8
1651949380000|2022-05-07 18:49:40|13031.37|12911.37|13032.93|12912.93|13032.93|12912.93|13031.2|12911.2|10
1651949390000|2022-05-07 18:49:50|13033.03|12913.03|13033.6|12913.6|13033.6|12913.6|13033.03|12913.03|8
1651949400000|2022-05-07 18:50:00|13034.04|12914.04|13036.1|12916.1|13036.1|12916.1|13034.04|12914.04|10
1651949410000|2022-05-07 18:50:10|13036.11|12916.11|13036.78|12916.78|13036.78|12916.78|13036.11|12916.11|7
1651949420000|2022-05-07 18:50:20|13036.71|12916.71|13037.96|12917.96|13037.96|12917.96|13036.71|12916.71|9
1651949430000|2022-05-07 18:50:30|13037.86|12917.86|13038.15|12918.15|13038.38|12918.38|13037.86|12917.86|10
1651949440000|2022-05-07 18:50:40|13038.7|12918.7|13039.11|12919.11|13039.34|12919.34|13038.7|12918.7|10
1651949450000|2022-05-07 18:50:50|13039.25|12919.25|13040.44|12920.44|13040.72|12920.72|13039.25|12919.25|10
1651949460000|2022-05-07 18:51:00|13040.55|12920.55|13040.18|12920.18|13040.67|12920.67|13040.09|12920.09|9
1651949470000|2022-05-07 18:51:10|13040.07|12920.07|13039.83|12919.83|13040.14|12920.14|13039.83|12919.83|10
1651949480000|2022-05-07 18:51:20|13039.78|12919.78|13039.88|12919.88|13040.26|12920.26|13039.75|12919.75|7
1651949490000|2022-05-07 18:51:30|13039.85|12919.85|13038.31|12918.31|13039.85|12919.85|13038.31|12918.31|7
1651949500000|2022-05-07 18:51:40|13038.18|12918.18|13038.55|12918.55|13038.55|12918.55|13038.08|12918.08|8
1651949510000|2022-05-07 18:51:50|13038.42|12918.42|13038.39|12918.39|13038.43|12918.43|13038.34|12918.34|5
1651949520000|2022-05-07 18:52:00|13038.19|12918.19|13037.83|12917.83|13038.21|12918.21|13037.83|12917.83|8
1651949530000|2022-05-07 18:52:10|13037.95|12917.95|13037.76|12917.76|13037.95|12917.95|13037.76|12917.76|8
1651949540000|2022-05-07 18:52:20|13037.66|12917.66|13038.09|12918.09|13038.09|12918.09|13037.46|12917.46|8
1651949550000|2022-05-07 18:52:30|13038.14|12918.14|13037.74|12917.74|13038.14|12918.14|13037.73|12917.73|8
1651949560000|2022-05-07 18:52:40|13037.72|12917.72|13037.91|12917.91|13037.91|12917.91|13037.59|12917.59|8
1651949570000|2022-05-07 18:52:50|13037.81|12917.81|13037.68|12917.68|13037.81|12917.81|13037.68|12917.68|3
1651949580000|2022-05-07 18:53:00|13037.94|12917.94|13037.87|12917.87|13038.03|12918.03|13037.87|12917.87|6
1651949590000|2022-05-07 18:53:10|13037.82|12917.82|13037.06|12917.06|13037.82|12917.82|13037.06|12917.06|9
1651949600000|2022-05-07 18:53:20|13037.08|12917.08|13035.72|12915.72|13037.08|12917.08|13035.72|12915.72|9
1651949610000|2022-05-07 18:53:30|13035.66|12915.66|13034.26|12914.26|13035.66|12915.66|13034.26|12914.26|7
1651949620000|2022-05-07 18:53:40|13034.25|12914.25|13034.19|12914.19|13034.27|12914.27|13034.19|12914.19|4
1651949630000|2022-05-07 18:53:50|13034.18|12914.18|13026.16|12906.16|13034.22|12914.22|13026.16|12906.16|9
1651949640000|2022-05-07 18:54:00|13023.96|12903.96|13021.19|12901.19|13023.96|12903.96|13020.98|12900.98|10
1651949650000|2022-05-07 18:54:10|13021.11|12901.11|13021.37|12901.37|13021.37|12901.37|13020.69|12900.69|8
1651949660000|2022-05-07 18:54:20|13021.5|12901.5|13021.32|12901.32|13021.65|12901.65|13021.28|12901.28|10
1651949670000|2022-05-07 18:54:30|13021.53|12901.53|13021.9|12901.9|13021.91|12901.91|13021.53|12901.53|8
1651949680000|2022-05-07 18:54:40|13021.92|12901.92|13020.77|12900.77|13021.96|12901.96|13020.77|12900.77|10
1651949690000|2022-05-07 18:54:50|13020.69|12900.69|13020.01|12900.01|13020.69|12900.69|13019.92|12899.92|10
1651949700000|2022-05-07 18:55:00|13019.86|12899.86|13019.29|12899.29|13019.9|12899.9|13019.29|12899.29|10
1651949710000|2022-05-07 18:55:10|13018.79|12898.79|13015.96|12895.96|13018.79|12898.79|13015.92|12895.92|10
1651949720000|2022-05-07 18:55:20|13014.53|12894.53|13014.54|12894.54|13014.61|12894.61|13013.84|12893.84|10
1651949730000|2022-05-07 18:55:30|13015.16|12895.16|13017.85|12897.85|13017.85|12897.85|13014.54|12894.54|9
1651949740000|2022-05-07 18:55:40|13017.95|12897.95|13019.57|12899.57|13019.57|12899.57|13017.65|12897.65|10
1651949750000|2022-05-07 18:55:50|13019.58|12899.58|13019.67|12899.67|13020.58|12900.58|13019.28|12899.28|9
1651949760000|2022-05-07 18:56:00|13020.61|12900.61|13020.76|12900.76|13021.03|12901.03|13020.49|12900.49|9
1651949770000|2022-05-07 18:56:10|13020.69|12900.69|13021.18|12901.18|13021.18|12901.18|13020.66|12900.66|8
1651949780000|2022-05-07 18:56:20|13020.9|12900.9|13021.18|12901.18|13021.36|12901.36|13020.9|12900.9|8
1651949790000|2022-05-07 18:56:30|13020.9|12900.9|13020.79|12900.79|13021.11|12901.11|13020.77|12900.77|10
1651949800000|2022-05-07 18:56:40|13020.71|12900.71|13021.41|12901.41|13021.49|12901.49|13020.71|12900.71|9
1651949810000|2022-05-07 18:56:50|13021.42|12901.42|13021.05|12901.05|13021.43|12901.43|13021.05|12901.05|7
1651949820000|2022-05-07 18:57:00|13021.06|12901.06|13020.69|12900.69|13021.06|12901.06|13020.62|12900.62|9
1651949830000|2022-05-07 18:57:10|13020.66|12900.66|13020.81|12900.81|13021.09|12901.09|13020.66|12900.66|10
1651949840000|2022-05-07 18:57:20|13020.89|12900.89|13020.37|12900.37|13021.06|12901.06|13020.33|12900.33|10
1651949850000|2022-05-07 18:57:30|13020.32|12900.32|13020.6|12900.6|13020.6|12900.6|13020.29|12900.29|7
1651949860000|2022-05-07 18:57:40|13020.64|12900.64|13019.92|12899.92|13020.64|12900.64|13019.78|12899.78|9
1651949870000|2022-05-07 18:57:50|13019.41|12899.41|13018.83|12898.83|13019.46|12899.46|13018.58|12898.58|9
1651949880000|2022-05-07 18:58:00|13018.88|12898.88|13019.38|12899.38|13019.38|12899.38|13018.71|12898.71|10
1651949890000|2022-05-07 18:58:10|13019.42|12899.42|13018.84|12898.84|13019.42|12899.42|13018.84|12898.84|9
1651949900000|2022-05-07 18:58:20|13018.59|12898.59|13018.27|12898.27|13018.59|12898.59|13018.2|12898.2|8
1651949910000|2022-05-07 18:58:30|13018.24|12898.24|13017.75|12897.75|13018.24|12898.24|13017.75|12897.75|9
1651949920000|2022-05-07 18:58:40|13017.73|12897.73|13017.75|12897.75|13017.75|12897.75|13017.48|12897.48|8
1651949930000|2022-05-07 18:58:50|13017.86|12897.86|13018.19|12898.19|13018.32|12898.32|13017.86|12897.86|9
1651949940000|2022-05-07 18:59:00|13018.33|12898.33|13019.01|12899.01|13019.01|12899.01|13018.26|12898.26|10
1651949950000|2022-05-07 18:59:10|13019.02|12899.02|13019.85|12899.85|13019.85|12899.85|13019.02|12899.02|9
1651949960000|2022-05-07 18:59:20|13019.78|12899.78|13020.77|12900.77|13020.77|12900.77|13019.78|12899.78|9
1651949970000|2022-05-07 18:59:30|13020.95|12900.95|13021.5|12901.5|13021.5|12901.5|13020.95|12900.95|10
1651949980000|2022-05-07 18:59:40|13021.63|12901.63|13021.8|12901.8|13021.8|12901.8|13021.6|12901.6|10
1651949990000|2022-05-07 18:59:50|13021.78|12901.78|13022.2|12902.2|13022.2|12902.2|13021.78|12901.78|10
1651950000000|2022-05-07 19:00:00|13022.14|12902.14|13021.19|12901.19|13022.14|12902.14|13021.05|12901.05|9
1651950010000|2022-05-07 19:00:10|13021.16|12901.16|13020.65|12900.65|13021.16|12901.16|13020.36|12900.36|9
1651950020000|2022-05-07 19:00:20|13020.17|12900.17|13019.95|12899.95|13020.17|12900.17|13019.54|12899.54|9
1651950030000|2022-05-07 19:00:30|13019.47|12899.47|13020.55|12900.55|13020.55|12900.55|13019.46|12899.46|8
1651950040000|2022-05-07 19:00:40|13020.44|12900.44|13020.16|12900.16|13020.44|12900.44|13020.14|12900.14|8
1651950050000|2022-05-07 19:00:50|13019.96|12899.96|13021.01|12901.01|13021.01|12901.01|13019.96|12899.96|8
1651950060000|2022-05-07 19:01:00|13020.91|12900.91|13021.5|12901.5|13021.56|12901.56|13020.91|12900.91|9
1651950070000|2022-05-07 19:01:10|13021.56|12901.56|13027.43|12907.43|13027.57|12907.57|13021.56|12901.56|10
1651950080000|2022-05-07 19:01:20|13027.7|12907.7|13028.74|12908.74|13028.74|12908.74|13027.7|12907.7|10
1651950090000|2022-05-07 19:01:30|13028.82|12908.82|13028.31|12908.31|13028.82|12908.82|13028.31|12908.31|10
1651950100000|2022-05-07 19:01:40|13028.19|12908.19|13029.25|12909.25|13029.38|12909.38|13028.19|12908.19|10
1651950110000|2022-05-07 19:01:50|13029.36|12909.36|13030.23|12910.23|13030.23|12910.23|13029.36|12909.36|10
1651950120000|2022-05-07 19:02:00|13030.3|12910.3|13030.67|12910.67|13030.67|12910.67|13030.18|12910.18|9
1651950130000|2022-05-07 19:02:10|13030.15|12910.15|13030.29|12910.29|13030.29|12910.29|13029.79|12909.79|9
1651950140000|2022-05-07 19:02:20|13030.32|12910.32|13030.54|12910.54|13030.79|12910.79|13030.32|12910.32|9
1651950150000|2022-05-07 19:02:30|13030.55|12910.55|13030.1|12910.1|13030.59|12910.59|13030.1|12910.1|6
1651950160000|2022-05-07 19:02:40|13030.02|12910.02|13029.88|12909.88|13030.13|12910.13|13029.86|12909.86|10
1651950170000|2022-05-07 19:02:50|13029.71|12909.71|13029.44|12909.44|13029.83|12909.83|13029.35|12909.35|9
1651950180000|2022-05-07 19:03:00|13029.42|12909.42|13029.26|12909.26|13029.42|12909.42|13028.7|12908.7|10
1651950190000|2022-05-07 19:03:10|13029.22|12909.22|13029.05|12909.05|13029.22|12909.22|13029.01|12909.01|9
1651950200000|2022-05-07 19:03:20|13028.95|12908.95|13028.95|12908.95|13028.96|12908.96|13028.83|12908.83|10
1651950210000|2022-05-07 19:03:30|13028.97|12908.97|13030.3|12910.3|13030.34|12910.34|13028.97|12908.97|10
1651950220000|2022-05-07 19:03:40|13030.35|12910.35|13030.79|12910.79|13030.8|12910.8|13030.35|12910.35|10
1651950230000|2022-05-07 19:03:50|13030.71|12910.71|13030.25|12910.25|13030.88|12910.88|13030.03|12910.03|8
1651950240000|2022-05-07 19:04:00|13030.22|12910.22|13030.57|12910.57|13030.69|12910.69|13030.22|12910.22|10
1651950250000|2022-05-07 19:04:10|13030.51|12910.51|13032.59|12912.59|13032.59|12912.59|13030.51|12910.51|10
1651950260000|2022-05-07 19:04:20|13032.65|12912.65|13032.83|12912.83|13032.85|12912.85|13032.65|12912.65|8
1651950270000|2022-05-07 19:04:30|13032.92|12912.92|13033.38|12913.38|13033.38|12913.38|13032.85|12912.85|10
1651950280000|2022-05-07 19:04:40|13033.53|12913.53|13032.58|12912.58|13033.54|12913.54|13032.53|12912.53|10
1651950290000|2022-05-07 19:04:50|13032.57|12912.57|13032.87|12912.87|13032.89|12912.89|13032.57|12912.57|8
1651950300000|2022-05-07 19:05:00|13032.9|12912.9|13034.68|12914.68|13034.68|12914.68|13032.9|12912.9|10
1651950310000|2022-05-07 19:05:10|13034.72|12914.72|13034.9|12914.9|13035.29|12915.29|13034.71|12914.71|10
1651950320000|2022-05-07 19:05:20|13034.61|12914.61|13034.3|12914.3|13034.61|12914.61|13034.15|12914.15|10
1651950330000|2022-05-07 19:05:30|13034.08|12914.08|13033.88|12913.88|13034.08|12914.08|13033.51|12913.51|9
1651950340000|2022-05-07 19:05:40|13034.14|12914.14|13034.8|12914.8|13034.85|12914.85|13034.14|12914.14|10
1651950350000|2022-05-07 19:05:50|13034.87|12914.87|13034.62|12914.62|13034.9|12914.9|13034.53|12914.53|10
1651950360000|2022-05-07 19:06:00|13034.46|12914.46|13034.35|12914.35|13034.68|12914.68|13034.35|12914.35|10
1651950370000|2022-05-07 19:06:10|13034.42|12914.42|13034.52|12914.52|13034.69|12914.69|13034.4|12914.4|8
1651950380000|2022-05-07 19:06:20|13034.54|12914.54|13034.89|12914.89|13034.89|12914.89|13034.43|12914.43|8
1651950390000|2022-05-07 19:06:30|13034.82|12914.82|13035.25|12915.25|13035.28|12915.28|13034.76|12914.76|9
1651950400000|2022-05-07 19:06:40|13035.16|12915.16|13035.47|12915.47|13036.26|12916.26|13035.16|12915.16|8
1651950410000|2022-05-07 19:06:50|13035.46|12915.46|13035.55|12915.55|13035.55|12915.55|13035.35|12915.35|8
1651950420000|2022-05-07 19:07:00|13035.52|12915.52|13035.33|12915.33|13035.56|12915.56|13035.26|12915.26|7
1651950430000|2022-05-07 19:07:10|13035.36|12915.36|13035.1|12915.1|13035.53|12915.53|13035.1|12915.1|10
1651950440000|2022-05-07 19:07:20|13034.51|12914.51|13034.66|12914.66|13034.76|12914.76|13034.27|12914.27|10
1651950450000|2022-05-07 19:07:30|13034.84|12914.84|13030.71|12910.71|13034.84|12914.84|13030.66|12910.66|10
1651950460000|2022-05-07 19:07:40|13030.73|12910.73|13029.3|12909.3|13030.73|12910.73|13029.17|12909.17|7
1651950470000|2022-05-07 19:07:50|13029.43|12909.43|13026.99|12906.99|13029.57|12909.57|13026.99|12906.99|10
1651950480000|2022-05-07 19:08:00|13026.46|12906.46|13025.91|12905.91|13026.46|12906.46|13025.91|12905.91|10
1651950490000|2022-05-07 19:08:10|13025.62|12905.62|13024.22|12904.22|13025.62|12905.62|13024.22|12904.22|10
1651950500000|2022-05-07 19:08:20|13024.2|12904.2|13023.55|12903.55|13024.24|12904.24|13023.55|12903.55|10
1651950510000|2022-05-07 19:08:30|13023.69|12903.69|13024.44|12904.44|13024.61|12904.61|13023.69|12903.69|10
1651950520000|2022-05-07 19:08:40|13024.66|12904.66|13025.49|12905.49|13025.49|12905.49|13024.66|12904.66|10
1651950530000|2022-05-07 19:08:50|13025.53|12905.53|13025.84|12905.84|13025.84|12905.84|13025.53|12905.53|9
1651950540000|2022-05-07 19:09:00|13025.69|12905.69|13025.07|12905.07|13025.76|12905.76|13025.07|12905.07|9
1651950550000|2022-05-07 19:09:10|13025.21|12905.21|13025.07|12905.07|13025.21|12905.21|13024.78|12904.78|9
1651950560000|2022-05-07 19:09:20|13024.95|12904.95|13025.46|12905.46|13025.46|12905.46|13024.94|12904.94|10
1651950570000|2022-05-07 19:09:30|13025.49|12905.49|13025.38|12905.38|13025.84|12905.84|13025.38|12905.38|10
1651950580000|2022-05-07 19:09:40|13025.37|12905.37|13026.96|12906.96|13026.96|12906.96|13025.33|12905.33|7
1651950590000|2022-05-07 19:09:50|13027.14|12907.14|13030.3|12910.3|13030.3|12910.3|13027.14|12907.14|10
1651950600000|2022-05-07 19:10:00|13030.15|12910.15|13029.44|12909.44|13030.15|12910.15|13029.44|12909.44|10
1651950610000|2022-05-07 19:10:10|13029.23|12909.23|13027.53|12907.53|13029.23|12909.23|13027.53|12907.53|10
1651950620000|2022-05-07 19:10:20|13027.39|12907.39|13026.11|12906.11|13027.39|12907.39|13026.11|12906.11|10
1651950630000|2022-05-07 19:10:30|13026.15|12906.15|13024.72|12904.72|13026.15|12906.15|13024.72|12904.72|9
1651950640000|2022-05-07 19:10:40|13024.69|12904.69|13024.3|12904.3|13024.69|12904.69|13024.3|12904.3|7
1651950650000|2022-05-07 19:10:50|13024.26|12904.26|13024.05|12904.05|13024.36|12904.36|13024.05|12904.05|9
1651950660000|2022-05-07 19:11:00|13024.07|12904.07|13023.93|12903.93|13024.17|12904.17|13023.88|12903.88|9
1651950670000|2022-05-07 19:11:10|13024|12904|13022.97|12902.97|13024.03|12904.03|13022.97|12902.97|7
1651950680000|2022-05-07 19:11:20|13023|12903|13022.96|12902.96|13023|12903|13022.74|12902.74|9
1651950690000|2022-05-07 19:11:30|13022.95|12902.95|13023.95|12903.95|13023.95|12903.95|13022.61|12902.61|9
1651950700000|2022-05-07 19:11:40|13023.8|12903.8|13023.87|12903.87|13023.87|12903.87|13023.7|12903.7|10
1651950710000|2022-05-07 19:11:50|13023.93|12903.93|13023.96|12903.96|13024|12904|13023.93|12903.93|7
1651950720000|2022-05-07 19:12:00|13024|12904|13023.76|12903.76|13024.02|12904.02|13023.76|12903.76|10
1651950730000|2022-05-07 19:12:10|13023.72|12903.72|13023.65|12903.65|13023.81|12903.81|13023.65|12903.65|6
1651950740000|2022-05-07 19:12:20|13023.67|12903.67|13023.68|12903.68|13023.69|12903.69|13023.58|12903.58|5
1651950750000|2022-05-07 19:12:30|13023.69|12903.69|13023.95|12903.95|13023.95|12903.95|13023.69|12903.69|6
1651950760000|2022-05-07 19:12:40|13024.05|12904.05|13023.95|12903.95|13024.05|12904.05|13023.9|12903.9|7
1651950770000|2022-05-07 19:12:50|13023.96|12903.96|13024.1|12904.1|13024.1|12904.1|13023.86|12903.86|7
1651950780000|2022-05-07 19:13:00|13024.07|12904.07|13024.46|12904.46|13024.46|12904.46|13024.06|12904.06|10
1651950790000|2022-05-07 19:13:10|13024.51|12904.51|13024.63|12904.63|13024.63|12904.63|13024.38|12904.38|7
1651950800000|2022-05-07 19:13:20|13024.7|12904.7|13024.76|12904.76|13024.76|12904.76|13024.24|12904.24|9
1651950810000|2022-05-07 19:13:30|13024.75|12904.75|13025.52|12905.52|13025.52|12905.52|13024.61|12904.61|9
1651950820000|2022-05-07 19:13:40|13026.15|12906.15|13028.02|12908.02|13028.08|12908.08|13026.15|12906.15|10
1651950830000|2022-05-07 19:13:50|13027.98|12907.98|13028.33|12908.33|13028.33|12908.33|13027.98|12907.98|10
1651950840000|2022-05-07 19:14:00|13028.43|12908.43|13029.03|12909.03|13029.04|12909.04|13028.43|12908.43|10
1651950850000|2022-05-07 19:14:10|13029.04|12909.04|13028.58|12908.58|13029.04|12909.04|13028.58|12908.58|7
1651950860000|2022-05-07 19:14:20|13028.56|12908.56|13028.31|12908.31|13028.56|12908.56|13028.31|12908.31|6
1651950870000|2022-05-07 19:14:30|13028.06|12908.06|13027.64|12907.64|13028.07|12908.07|13027.64|12907.64|7
1651950880000|2022-05-07 19:14:40|13027.52|12907.52|13027.39|12907.39|13027.52|12907.52|13027.32|12907.32|10
1651950890000|2022-05-07 19:14:50|13027.35|12907.35|13026.84|12906.84|13027.35|12907.35|13026.66|12906.66|9
1651950900000|2022-05-07 19:15:00|13026.83|12906.83|13027.28|12907.28|13027.28|12907.28|13026.42|12906.42|7
1651950910000|2022-05-07 19:15:10|13027.51|12907.51|13027.83|12907.83|13027.84|12907.84|13027.51|12907.51|9
1651950920000|2022-05-07 19:15:20|13027.96|12907.96|13028.59|12908.59|13028.8|12908.8|13027.96|12907.96|10
1651950930000|2022-05-07 19:15:30|13028.6|12908.6|13028.75|12908.75|13028.77|12908.77|13028.59|12908.59|9
1651950940000|2022-05-07 19:15:40|13028.74|12908.74|13028.32|12908.32|13028.84|12908.84|13028.32|12908.32|8
1651950950000|2022-05-07 19:15:50|13027.94|12907.94|13028.88|12908.88|13028.88|12908.88|13027.94|12907.94|10
1651950960000|2022-05-07 19:16:00|13028.92|12908.92|13029.68|12909.68|13029.68|12909.68|13028.92|12908.92|10
1651950970000|2022-05-07 19:16:10|13029.04|12909.04|13030.01|12910.01|13030.05|12910.05|13029.04|12909.04|9
1651950980000|2022-05-07 19:16:20|13030|12910|13030.52|12910.52|13030.52|12910.52|13029.95|12909.95|9
1651950990000|2022-05-07 19:16:30|13031.08|12911.08|13031.03|12911.03|13031.08|12911.08|13031.01|12911.01|4
1651951000000|2022-05-07 19:16:40|13031.02|12911.02|13031.59|12911.59|13031.68|12911.68|13031.02|12911.02|9
1651951010000|2022-05-07 19:16:50|13031.64|12911.64|13031.56|12911.56|13031.68|12911.68|13031.56|12911.56|5
1651951020000|2022-05-07 19:17:00|13031.57|12911.57|13031.99|12911.99|13032.13|12912.13|13031.57|12911.57|7
1651951030000|2022-05-07 19:17:10|13031.93|12911.93|13032.28|12912.28|13032.45|12912.45|13031.71|12911.71|10
1651951040000|2022-05-07 19:17:20|13032.38|12912.38|13033.44|12913.44|13033.44|12913.44|13032.29|12912.29|9
1651951050000|2022-05-07 19:17:30|13033.69|12913.69|13033.67|12913.67|13033.86|12913.86|13033.62|12913.62|9
1651951060000|2022-05-07 19:17:40|13033.75|12913.75|13033.8|12913.8|13033.8|12913.8|13033.47|12913.47|10
1651951070000|2022-05-07 19:17:50|13033.63|12913.63|13034.43|12914.43|13034.43|12914.43|13033.63|12913.63|8
1651951080000|2022-05-07 19:18:00|13034.47|12914.47|13034.87|12914.87|13035.03|12915.03|13034.47|12914.47|9
1651951090000|2022-05-07 19:18:10|13035.16|12915.16|13034.99|12914.99|13035.26|12915.26|13034.49|12914.49|8
1651951100000|2022-05-07 19:18:20|13034.98|12914.98|13034.97|12914.97|13035.19|12915.19|13034.92|12914.92|9
1651951110000|2022-05-07 19:18:30|13034.85|12914.85|13032.24|12912.24|13034.85|12914.85|13032.24|12912.24|9
1651951120000|2022-05-07 19:18:40|13032.2|12912.2|13031.89|12911.89|13032.54|12912.54|13031.86|12911.86|10
1651951130000|2022-05-07 19:18:50|13031.97|12911.97|13031.83|12911.83|13032.09|12912.09|13031.83|12911.83|9
1651951140000|2022-05-07 19:19:00|13031.62|12911.62|13030.89|12910.89|13031.65|12911.65|13030.89|12910.89|10
1651951150000|2022-05-07 19:19:10|13030.73|12910.73|13030.94|12910.94|13031.04|12911.04|13030.73|12910.73|10
1651951160000|2022-05-07 19:19:20|13030.87|12910.87|13031.18|12911.18|13031.18|12911.18|13030.71|12910.71|9
1651951170000|2022-05-07 19:19:30|13031.16|12911.16|13031.42|12911.42|13031.5|12911.5|13031.16|12911.16|8
1651951180000|2022-05-07 19:19:40|13032.01|12912.01|13032.29|12912.29|13032.32|12912.32|13032|12912|10
1651951190000|2022-05-07 19:19:50|13032.35|12912.35|13032.02|12912.02|13032.35|12912.35|13032.02|12912.02|6
1651951200000|2022-05-07 19:20:00|13032|12912|13032.07|12912.07|13032.07|12912.07|13031.78|12911.78|8
1651951210000|2022-05-07 19:20:10|13032.12|12912.12|13032.23|12912.23|13032.31|12912.31|13032.12|12912.12|8
1651951220000|2022-05-07 19:20:20|13032.32|12912.32|13032.07|12912.07|13032.32|12912.32|13032.07|12912.07|10
1651951230000|2022-05-07 19:20:30|13032.06|12912.06|13032.2|12912.2|13032.2|12912.2|13032.01|12912.01|7
1651951240000|2022-05-07 19:20:40|13032.19|12912.19|13032.52|12912.52|13032.68|12912.68|13032.19|12912.19|9
1651951250000|2022-05-07 19:20:50|13032.53|12912.53|13032.28|12912.28|13032.53|12912.53|13032.19|12912.19|7
1651951260000|2022-05-07 19:21:00|13032.17|12912.17|13032.27|12912.27|13032.27|12912.27|13032.07|12912.07|8
1651951270000|2022-05-07 19:21:10|13032.28|12912.28|13030.69|12910.69|13032.29|12912.29|13030.69|12910.69|10
1651951280000|2022-05-07 19:21:20|13029.91|12909.91|13028.61|12908.61|13029.91|12909.91|13028.6|12908.6|10
1651951290000|2022-05-07 19:21:30|13028.68|12908.68|13028.16|12908.16|13028.68|12908.68|13028.16|12908.16|9
1651951300000|2022-05-07 19:21:40|13027.88|12907.88|13026.39|12906.39|13027.88|12907.88|13026.39|12906.39|10
1651951310000|2022-05-07 19:21:50|13026.42|12906.42|13025.99|12905.99|13026.53|12906.53|13025.99|12905.99|8
1651951320000|2022-05-07 19:22:00|13025.94|12905.94|13026.16|12906.16|13026.16|12906.16|13025.56|12905.56|9
1651951330000|2022-05-07 19:22:10|13026.08|12906.08|13025.07|12905.07|13026.1|12906.1|13025.02|12905.02|10
1651951340000|2022-05-07 19:22:20|13025.12|12905.12|13021.93|12901.93|13025.12|12905.12|13021.93|12901.93|10
1651951350000|2022-05-07 19:22:30|13021.72|12901.72|13020.19|12900.19|13021.72|12901.72|13020.19|12900.19|9
1651951360000|2022-05-07 19:22:40|13019.45|12899.45|13018.48|12898.48|13019.63|12899.63|13018.48|12898.48|10
1651951370000|2022-05-07 19:22:50|13018.62|12898.62|13020.6|12900.6|13020.78|12900.78|13018.62|12898.62|10
1651951380000|2022-05-07 19:23:00|13020.61|12900.61|13022.4|12902.4|13022.4|12902.4|13020.61|12900.61|9
1651951390000|2022-05-07 19:23:10|13022.28|12902.28|13021.88|12901.88|13022.36|12902.36|13021.88|12901.88|7
1651951400000|2022-05-07 19:23:20|13021.36|12901.36|13019.17|12899.17|13021.36|12901.36|13019.17|12899.17|10
1651951410000|2022-05-07 19:23:30|13019.02|12899.02|13019.03|12899.03|13019.07|12899.07|13018.89|12898.89|6
1651951420000|2022-05-07 19:23:40|13018.88|12898.88|13017.86|12897.86|13018.88|12898.88|13017.86|12897.86|10
1651951430000|2022-05-07 19:23:50|13017.91|12897.91|13016.37|12896.37|13017.91|12897.91|13016.37|12896.37|9
1651951440000|2022-05-07 19:24:00|13016.95|12896.95|13017.8|12897.8|13017.8|12897.8|13016.95|12896.95|10
1651951450000|2022-05-07 19:24:10|13017.9|12897.9|13018.58|12898.58|13018.58|12898.58|13017.75|12897.75|9
1651951460000|2022-05-07 19:24:20|13018.26|12898.26|13018.43|12898.43|13018.62|12898.62|13018.17|12898.17|8
1651951470000|2022-05-07 19:24:30|13018.3|12898.3|13018.47|12898.47|13018.47|12898.47|13018.23|12898.23|7
1651951480000|2022-05-07 19:24:40|13018.48|12898.48|13019.04|12899.04|13019.09|12899.09|13018.48|12898.48|10
1651951490000|2022-05-07 19:24:50|13019.05|12899.05|13018.5|12898.5|13019.1|12899.1|13018.39|12898.39|10
1651951500000|2022-05-07 19:25:00|13018.28|12898.28|13018.17|12898.17|13018.41|12898.41|13018.17|12898.17|8
1651951510000|2022-05-07 19:25:10|13018.32|12898.32|13018.3|12898.3|13018.32|12898.32|13018.14|12898.14|10
1651951520000|2022-05-07 19:25:20|13018.36|12898.36|13018.45|12898.45|13018.67|12898.67|13018.22|12898.22|9
1651951530000|2022-05-07 19:25:30|13018.58|12898.58|13018.4|12898.4|13018.58|12898.58|13018.4|12898.4|6
1651951540000|2022-05-07 19:25:40|13018.39|12898.39|13018.45|12898.45|13018.54|12898.54|13018.38|12898.38|8
1651951550000|2022-05-07 19:25:50|13018.39|12898.39|13018.11|12898.11|13018.39|12898.39|13018.11|12898.11|6
1651951560000|2022-05-07 19:26:00|13018.03|12898.03|13017.99|12897.99|13018.03|12898.03|13017.95|12897.95|8
1651951570000|2022-05-07 19:26:10|13018.09|12898.09|13016.47|12896.47|13018.09|12898.09|13016.47|12896.47|10
1651951580000|2022-05-07 19:26:20|13016.01|12896.01|13016.17|12896.17|13016.17|12896.17|13015.91|12895.91|9
1651951590000|2022-05-07 19:26:30|13016.39|12896.39|13015.5|12895.5|13016.39|12896.39|13015.49|12895.49|7
1651951600000|2022-05-07 19:26:40|13015.43|12895.43|13016.65|12896.65|13016.65|12896.65|13015.43|12895.43|9
1651951610000|2022-05-07 19:26:50|13016.87|12896.87|13018.52|12898.52|13018.57|12898.57|13016.87|12896.87|10
1651951620000|2022-05-07 19:27:00|13018.57|12898.57|13019.14|12899.14|13019.14|12899.14|13018.57|12898.57|10
1651951630000|2022-05-07 19:27:10|13019.17|12899.17|13018.73|12898.73|13019.3|12899.3|13018.73|12898.73|9
1651951640000|2022-05-07 19:27:20|13017.96|12897.96|13017.84|12897.84|13017.96|12897.96|13017.72|12897.72|8
1651951650000|2022-05-07 19:27:30|13017.77|12897.77|13018.56|12898.56|13018.56|12898.56|13017.69|12897.69|8
1651951660000|2022-05-07 19:27:40|13018.6|12898.6|13019.21|12899.21|13019.21|12899.21|13018.6|12898.6|7
1651951670000|2022-05-07 19:27:50|13019.23|12899.23|13019.92|12899.92|13020.06|12900.06|13019.23|12899.23|10
1651951680000|2022-05-07 19:28:00|13019.94|12899.94|13020.41|12900.41|13020.41|12900.41|13019.94|12899.94|9
1651951690000|2022-05-07 19:28:10|13020.39|12900.39|13020.66|12900.66|13020.67|12900.67|13020.23|12900.23|10
1651951700000|2022-05-07 19:28:20|13020.52|12900.52|13022.43|12902.43|13022.52|12902.52|13020.52|12900.52|9
1651951710000|2022-05-07 19:28:30|13022.54|12902.54|13022.14|12902.14|13022.54|12902.54|13021.84|12901.84|8
1651951720000|2022-05-07 19:28:40|13022.2|12902.2|13022.56|12902.56|13022.56|12902.56|13022.2|12902.2|9
1651951730000|2022-05-07 19:28:50|13022.58|12902.58|13022.72|12902.72|13022.72|12902.72|13022.48|12902.48|7
1651951740000|2022-05-07 19:29:00|13022.66|12902.66|13021.24|12901.24|13022.66|12902.66|13021.2|12901.2|7
1651951750000|2022-05-07 19:29:10|13021.03|12901.03|13018.64|12898.64|13021.31|12901.31|13018.64|12898.64|10
1651951760000|2022-05-07 19:29:20|13018.72|12898.72|13018.55|12898.55|13018.8|12898.8|13018.4|12898.4|9
1651951770000|2022-05-07 19:29:30|13018.56|12898.56|13018.78|12898.78|13018.78|12898.78|13018.5|12898.5|9
1651951780000|2022-05-07 19:29:40|13018.76|12898.76|13018.98|12898.98|13019.11|12899.11|13018.76|12898.76|10
1651951790000|2022-05-07 19:29:50|13019.15|12899.15|13018.81|12898.81|13019.54|12899.54|13018.72|12898.72|8
1651951800000|2022-05-07 19:30:00|13018.8|12898.8|13018.36|12898.36|13018.8|12898.8|13018.36|12898.36|7
1651951810000|2022-05-07 19:30:10|13018.15|12898.15|13017.7|12897.7|13018.36|12898.36|13017.7|12897.7|10
1651951820000|2022-05-07 19:30:20|13017.53|12897.53|13017.86|12897.86|13018.29|12898.29|13017.53|12897.53|10
1651951830000|2022-05-07 19:30:30|13017.89|12897.89|13017.7|12897.7|13018.03|12898.03|13017.7|12897.7|10
1651951840000|2022-05-07 19:30:40|13017.61|12897.61|13017.45|12897.45|13017.61|12897.61|13017.45|12897.45|7
1651951850000|2022-05-07 19:30:50|13017.42|12897.42|13017.09|12897.09|13017.42|12897.42|13017.09|12897.09|6
1651951860000|2022-05-07 19:31:00|13017.23|12897.23|13016.78|12896.78|13017.37|12897.37|13016.78|12896.78|10
1651951870000|2022-05-07 19:31:10|13016.83|12896.83|13015.72|12895.72|13016.83|12896.83|13015.72|12895.72|10
1651951880000|2022-05-07 19:31:20|13015.41|12895.41|13014.97|12894.97|13015.41|12895.41|13014.97|12894.97|10
1651951890000|2022-05-07 19:31:30|13014.88|12894.88|13014.53|12894.53|13014.88|12894.88|13014.53|12894.53|10
1651951900000|2022-05-07 19:31:40|13014.52|12894.52|13013.32|12893.32|13014.52|12894.52|13012.76|12892.76|8
1651951910000|2022-05-07 19:31:50|13013.25|12893.25|13013.21|12893.21|13013.44|12893.44|13013.21|12893.21|9
1651951920000|2022-05-07 19:32:00|13013.32|12893.32|13013.26|12893.26|13013.4|12893.4|13013.13|12893.13|10
1651951930000|2022-05-07 19:32:10|13013.34|12893.34|13013.02|12893.02|13013.34|12893.34|13012.97|12892.97|9
1651951940000|2022-05-07 19:32:20|13012.97|12892.97|13013.41|12893.41|13013.47|12893.47|13012.97|12892.97|9
1651951950000|2022-05-07 19:32:30|13013.47|12893.47|13013.51|12893.51|13013.68|12893.68|13013.43|12893.43|9
1651951960000|2022-05-07 19:32:40|13013.4|12893.4|13013.48|12893.48|13013.48|12893.48|13013.36|12893.36|10
1651951970000|2022-05-07 19:32:50|13013.52|12893.52|13013.81|12893.81|13013.81|12893.81|13013.45|12893.45|7
1651951980000|2022-05-07 19:33:00|13013.82|12893.82|13014.8|12894.8|13014.9|12894.9|13013.82|12893.82|9
1651951990000|2022-05-07 19:33:10|13014.85|12894.85|13016|12896|13016|12896|13014.81|12894.81|9
1651952000000|2022-05-07 19:33:20|13015.97|12895.97|13016.21|12896.21|13016.29|12896.29|13015.97|12895.97|9
1651952010000|2022-05-07 19:33:30|13016.28|12896.28|13016.05|12896.05|13016.79|12896.79|13016.05|12896.05|9
1651952020000|2022-05-07 19:33:40|13016.08|12896.08|13015.85|12895.85|13016.08|12896.08|13015.79|12895.79|9
1651952030000|2022-05-07 19:33:50|13015.88|12895.88|13016.14|12896.14|13016.14|12896.14|13015.68|12895.68|8
1651952040000|2022-05-07 19:34:00|13016.4|12896.4|13016.59|12896.59|13016.79|12896.79|13016.4|12896.4|8
1651952050000|2022-05-07 19:34:10|13016.5|12896.5|13016.77|12896.77|13016.77|12896.77|13016.4|12896.4|8
1651952060000|2022-05-07 19:34:20|13016.91|12896.91|13017.54|12897.54|13017.6|12897.6|13016.81|12896.81|10
1651952070000|2022-05-07 19:34:30|13017.01|12897.01|13016.6|12896.6|13017.05|12897.05|13016.6|12896.6|9
1651952080000|2022-05-07 19:34:40|13016.57|12896.57|13016.19|12896.19|13016.57|12896.57|13016.15|12896.15|7
1651952090000|2022-05-07 19:34:50|13016.08|12896.08|13016.28|12896.28|13016.31|12896.31|13015.97|12895.97|10
1651952100000|2022-05-07 19:35:00|13016.13|12896.13|13015.88|12895.88|13016.14|12896.14|13015.87|12895.87|8
1651952110000|2022-05-07 19:35:10|13015.95|12895.95|13015.82|12895.82|13015.98|12895.98|13015.76|12895.76|9
1651952120000|2022-05-07 19:35:20|13015.83|12895.83|13015.78|12895.78|13015.86|12895.86|13015.7|12895.7|6
1651952130000|2022-05-07 19:35:30|13015.73|12895.73|13015.9|12895.9|13015.91|12895.91|13015.65|12895.65|6
1651952140000|2022-05-07 19:35:40|13015.85|12895.85|13015.76|12895.76|13015.85|12895.85|13015.76|12895.76|6
1651952150000|2022-05-07 19:35:50|13015.71|12895.71|13015.29|12895.29|13015.82|12895.82|13015.29|12895.29|10
1651952160000|2022-05-07 19:36:00|13015.04|12895.04|13014.82|12894.82|13015.04|12895.04|13014.82|12894.82|6
1651952170000|2022-05-07 19:36:10|13014.81|12894.81|13014.54|12894.54|13015|12895|13014.54|12894.54|8
1651952180000|2022-05-07 19:36:20|13014.67|12894.67|13014.64|12894.64|13014.67|12894.67|13014.43|12894.43|9
1651952190000|2022-05-07 19:36:30|13014.44|12894.44|13013.15|12893.15|13014.44|12894.44|13013.15|12893.15|10
1651952200000|2022-05-07 19:36:40|13013.17|12893.17|13013.53|12893.53|13013.53|12893.53|13012.97|12892.97|8
1651952210000|2022-05-07 19:36:50|13013.62|12893.62|13013.64|12893.64|13013.73|12893.73|13013.54|12893.54|7
1651952220000|2022-05-07 19:37:00|13013.61|12893.61|13013.19|12893.19|13013.61|12893.61|13012.97|12892.97|7
1651952230000|2022-05-07 19:37:10|13013.09|12893.09|13013.91|12893.91|13014.12|12894.12|13013.09|12893.09|10
1651952240000|2022-05-07 19:37:20|13013.96|12893.96|13014.22|12894.22|13014.24|12894.24|13013.96|12893.96|8
1651952250000|2022-05-07 19:37:30|13014.24|12894.24|13014.55|12894.55|13014.55|12894.55|13014.14|12894.14|8
1651952260000|2022-05-07 19:37:40|13014.64|12894.64|13014.73|12894.73|13014.83|12894.83|13014.61|12894.61|10
1651952270000|2022-05-07 19:37:50|13014.86|12894.86|13014.95|12894.95|13014.96|12894.96|13014.86|12894.86|6
1651952280000|2022-05-07 19:38:00|13015.07|12895.07|13015.02|12895.02|13015.07|12895.07|13014.91|12894.91|7
1651952290000|2022-05-07 19:38:10|13015.05|12895.05|13015.22|12895.22|13015.26|12895.26|13015.05|12895.05|6
1651952300000|2022-05-07 19:38:20|13015.67|12895.67|13018.35|12898.35|13018.46|12898.46|13015.67|12895.67|10
1651952310000|2022-05-07 19:38:30|13018.55|12898.55|13019.19|12899.19|13019.29|12899.29|13018.53|12898.53|10
1651952320000|2022-05-07 19:38:40|13019.15|12899.15|13018.85|12898.85|13019.15|12899.15|13018.68|12898.68|9
1651952330000|2022-05-07 19:38:50|13018.79|12898.79|13018.79|12898.79|13018.81|12898.81|13018.61|12898.61|10
1651952340000|2022-05-07 19:39:00|13018.85|12898.85|13018.92|12898.92|13019.03|12899.03|13018.85|12898.85|4
1651952350000|2022-05-07 19:39:10|13018.93|12898.93|13019.5|12899.5|13019.5|12899.5|13018.91|12898.91|6
1651952360000|2022-05-07 19:39:20|13019.65|12899.65|13019.32|12899.32|13019.85|12899.85|13019.32|12899.32|9
1651952370000|2022-05-07 19:39:30|13019.3|12899.3|13018.65|12898.65|13019.36|12899.36|13018.65|12898.65|8
1651952380000|2022-05-07 19:39:40|13018.25|12898.25|13018.8|12898.8|13018.85|12898.85|13018.2|12898.2|7
1651952390000|2022-05-07 19:39:50|13018.73|12898.73|13018.76|12898.76|13018.78|12898.78|13018.5|12898.5|8
1651952400000|2022-05-07 19:40:00|13018.74|12898.74|13018.96|12898.96|13018.96|12898.96|13018.74|12898.74|8
1651952410000|2022-05-07 19:40:10|13018.86|12898.86|13019.32|12899.32|13019.56|12899.56|13018.86|12898.86|9
1651952420000|2022-05-07 19:40:20|13019.55|12899.55|13020.3|12900.3|13020.39|12900.39|13019.55|12899.55|10
1651952430000|2022-05-07 19:40:30|13020.21|12900.21|13020.39|12900.39|13020.39|12900.39|13020.13|12900.13|9
1651952440000|2022-05-07 19:40:40|13020.41|12900.41|13020.11|12900.11|13020.46|12900.46|13020.11|12900.11|7
1651952450000|2022-05-07 19:40:50|13020.12|12900.12|13020.01|12900.01|13020.21|12900.21|13020.01|12900.01|8
1651952460000|2022-05-07 19:41:00|13019.95|12899.95|13019.83|12899.83|13020.04|12900.04|13019.83|12899.83|10
1651952470000|2022-05-07 19:41:10|13019.51|12899.51|13018.54|12898.54|13019.51|12899.51|13018.48|12898.48|10
1651952480000|2022-05-07 19:41:20|13018.6|12898.6|13018.67|12898.67|13018.73|12898.73|13018.6|12898.6|8
1651952490000|2022-05-07 19:41:30|13018.97|12898.97|13018.67|12898.67|13018.98|12898.98|13018.67|12898.67|7
1651952500000|2022-05-07 19:41:40|13018.65|12898.65|13017.75|12897.75|13018.65|12898.65|13017.75|12897.75|9
1651952510000|2022-05-07 19:41:50|13017.78|12897.78|13016.15|12896.15|13017.78|12897.78|13016.15|12896.15|9
1651952520000|2022-05-07 19:42:00|13016.13|12896.13|13017.21|12897.21|13017.21|12897.21|13016.13|12896.13|9
1651952530000|2022-05-07 19:42:10|13017.42|12897.42|13021.95|12901.95|13021.95|12901.95|13016.85|12896.85|10
1651952540000|2022-05-07 19:42:20|13022.32|12902.32|13023.34|12903.34|13023.34|12903.34|13022.32|12902.32|7
1651952550000|2022-05-07 19:42:30|13023.45|12903.45|13024.31|12904.31|13024.31|12904.31|13023.45|12903.45|9
1651952560000|2022-05-07 19:42:40|13024.36|12904.36|13025.4|12905.4|13025.4|12905.4|13024.36|12904.36|9
1651952570000|2022-05-07 19:42:50|13025.54|12905.54|13026.01|12906.01|13026.04|12906.04|13025.5|12905.5|8
1651952580000|2022-05-07 19:43:00|13025.86|12905.86|13025.97|12905.97|13026.02|12906.02|13025.68|12905.68|8
1651952590000|2022-05-07 19:43:10|13025.85|12905.85|13026.68|12906.68|13026.68|12906.68|13025.7|12905.7|10
1651952600000|2022-05-07 19:43:20|13026.81|12906.81|13027.02|12907.02|13027.15|12907.15|13026.66|12906.66|9
1651952610000|2022-05-07 19:43:30|13027.2|12907.2|13026.91|12906.91|13027.2|12907.2|13026.91|12906.91|6
1651952620000|2022-05-07 19:43:40|13027|12907|13027.22|12907.22|13027.22|12907.22|13027|12907|6
1651952630000|2022-05-07 19:43:50|13027.21|12907.21|13027.68|12907.68|13027.68|12907.68|13027.2|12907.2|8
1651952640000|2022-05-07 19:44:00|13027.62|12907.62|13027.37|12907.37|13027.62|12907.62|13027.37|12907.37|9
1651952650000|2022-05-07 19:44:10|13027.56|12907.56|13028.64|12908.64|13028.64|12908.64|13027.56|12907.56|9
1651952660000|2022-05-07 19:44:20|13028.82|12908.82|13029.49|12909.49|13029.49|12909.49|13028.71|12908.71|9
1651952670000|2022-05-07 19:44:30|13029.47|12909.47|13029.67|12909.67|13029.83|12909.83|13029.47|12909.47|9
1651952680000|2022-05-07 19:44:40|13030.07|12910.07|13030.5|12910.5|13030.5|12910.5|13030.07|12910.07|8
1651952690000|2022-05-07 19:44:50|13030.58|12910.58|13030.23|12910.23|13030.58|12910.58|13030.23|12910.23|10
1651952700000|2022-05-07 19:45:00|13030.33|12910.33|13029.28|12909.28|13030.39|12910.39|13029.26|12909.26|8
1651952710000|2022-05-07 19:45:10|13029.16|12909.16|13029.14|12909.14|13029.32|12909.32|13029.05|12909.05|8
1651952720000|2022-05-07 19:45:20|13029.2|12909.2|13028.59|12908.59|13029.2|12909.2|13028.52|12908.52|9
1651952730000|2022-05-07 19:45:30|13028.15|12908.15|13027.01|12907.01|13028.15|12908.15|13027.01|12907.01|9
1651952740000|2022-05-07 19:45:40|13026.73|12906.73|13026.19|12906.19|13026.79|12906.79|13026.19|12906.19|10
1651952750000|2022-05-07 19:45:50|13026.24|12906.24|13026.07|12906.07|13026.24|12906.24|13025.9|12905.9|6
1651952760000|2022-05-07 19:46:00|13025.99|12905.99|13025.64|12905.64|13026.09|12906.09|13025.64|12905.64|8
1651952770000|2022-05-07 19:46:10|13025.65|12905.65|13025.47|12905.47|13025.71|12905.71|13025.33|12905.33|8
1651952780000|2022-05-07 19:46:20|13025.44|12905.44|13025.2|12905.2|13025.49|12905.49|13025.18|12905.18|8
1651952790000|2022-05-07 19:46:30|13024.91|12904.91|13024.6|12904.6|13024.93|12904.93|13024.6|12904.6|5
1651952800000|2022-05-07 19:46:40|13024.65|12904.65|13022.89|12902.89|13024.65|12904.65|13022.89|12902.89|9
1651952810000|2022-05-07 19:46:50|13022.88|12902.88|13020.77|12900.77|13022.88|12902.88|13020.77|12900.77|10
1651952820000|2022-05-07 19:47:00|13020.82|12900.82|13020.89|12900.89|13020.97|12900.97|13020.72|12900.72|10
1651952830000|2022-05-07 19:47:10|13020.81|12900.81|13020.46|12900.46|13021.06|12901.06|13020.44|12900.44|9
1651952840000|2022-05-07 19:47:20|13020.49|12900.49|13019.68|12899.68|13020.49|12900.49|13019.42|12899.42|8
1651952850000|2022-05-07 19:47:30|13019.6|12899.6|13019.88|12899.88|13019.88|12899.88|13019.05|12899.05|7
1651952860000|2022-05-07 19:47:40|13019.72|12899.72|13019.44|12899.44|13019.74|12899.74|13019.44|12899.44|4
1651952870000|2022-05-07 19:47:50|13019.14|12899.14|13018.24|12898.24|13019.14|12899.14|13018.22|12898.22|7
1651952880000|2022-05-07 19:48:00|13018.25|12898.25|13018.38|12898.38|13018.45|12898.45|13018.18|12898.18|6
1651952890000|2022-05-07 19:48:10|13018.49|12898.49|13019.47|12899.47|13019.47|12899.47|13018.49|12898.49|8
1651952900000|2022-05-07 19:48:20|13020.09|12900.09|13020.58|12900.58|13020.68|12900.68|13020.09|12900.09|7
1651952910000|2022-05-07 19:48:30|13020.75|12900.75|13020.14|12900.14|13020.75|12900.75|13020.1|12900.1|8
1651952920000|2022-05-07 19:48:40|13020.21|12900.21|13020.5|12900.5|13020.65|12900.65|13020.21|12900.21|8
1651952930000|2022-05-07 19:48:50|13020.61|12900.61|13020.96|12900.96|13020.96|12900.96|13020.61|12900.61|6
1651952940000|2022-05-07 19:49:00|13020.95|12900.95|13020.55|12900.55|13020.95|12900.95|13020.55|12900.55|7
1651952950000|2022-05-07 19:49:10|13020.51|12900.51|13020.81|12900.81|13020.81|12900.81|13020.51|12900.51|6
1651952960000|2022-05-07 19:49:20|13020.88|12900.88|13021.62|12901.62|13021.62|12901.62|13020.74|12900.74|10
1651952970000|2022-05-07 19:49:30|13021.66|12901.66|13021.38|12901.38|13021.76|12901.76|13021.38|12901.38|10
1651952980000|2022-05-07 19:49:40|13021.45|12901.45|13021.32|12901.32|13021.51|12901.51|13021.28|12901.28|8
1651952990000|2022-05-07 19:49:50|13021.48|12901.48|13021.35|12901.35|13021.48|12901.48|13021.14|12901.14|9
1651953000000|2022-05-07 19:50:00|13021.45|12901.45|13020.56|12900.56|13021.45|12901.45|13020.44|12900.44|8
1651953010000|2022-05-07 19:50:10|13020.64|12900.64|13020.87|12900.87|13020.87|12900.87|13020.38|12900.38|10
1651953020000|2022-05-07 19:50:20|13020.94|12900.94|13020.73|12900.73|13021.01|12901.01|13020.73|12900.73|7
1651953030000|2022-05-07 19:50:30|13020.8|12900.8|13020.64|12900.64|13020.84|12900.84|13020.59|12900.59|8
1651953040000|2022-05-07 19:50:40|13020.4|12900.4|13019.81|12899.81|13020.4|12900.4|13019.81|12899.81|6
1651953050000|2022-05-07 19:50:50|13019.86|12899.86|13019.62|12899.62|13019.86|12899.86|13019.55|12899.55|6
1651953060000|2022-05-07 19:51:00|13019.56|12899.56|13020.5|12900.5|13020.57|12900.57|13019.56|12899.56|7
1651953070000|2022-05-07 19:51:10|13020.45|12900.45|13020.36|12900.36|13020.49|12900.49|13020.26|12900.26|7
1651953080000|2022-05-07 19:51:20|13020.34|12900.34|13019.72|12899.72|13020.35|12900.35|13019.72|12899.72|9
1651953090000|2022-05-07 19:51:30|13019.63|12899.63|13019.66|12899.66|13019.66|12899.66|13019.53|12899.53|8
1651953100000|2022-05-07 19:51:40|13019.76|12899.76|13019.97|12899.97|13019.97|12899.97|13019.76|12899.76|6
1651953110000|2022-05-07 19:51:50|13019.92|12899.92|13020.24|12900.24|13020.25|12900.25|13019.83|12899.83|8
1651953120000|2022-05-07 19:52:00|13020.16|12900.16|13020.19|12900.19|13020.26|12900.26|13019.89|12899.89|9
1651953130000|2022-05-07 19:52:10|13020.18|12900.18|13020.33|12900.33|13020.34|12900.34|13020.06|12900.06|10
1651953140000|2022-05-07 19:52:20|13020.36|12900.36|13019.84|12899.84|13020.36|12900.36|13019.83|12899.83|7
1651953150000|2022-05-07 19:52:30|13020.15|12900.15|13020.37|12900.37|13020.37|12900.37|13020.15|12900.15|6
1651953160000|2022-05-07 19:52:40|13020.41|12900.41|13020.98|12900.98|13021.06|12901.06|13020.41|12900.41|10
1651953170000|2022-05-07 19:52:50|13020.87|12900.87|13020.9|12900.9|13021.05|12901.05|13020.82|12900.82|8
1651953180000|2022-05-07 19:53:00|13020.31|12900.31|13020|12900|13020.37|12900.37|13019.95|12899.95|5
1651953190000|2022-05-07 19:53:10|13019.88|12899.88|13020.14|12900.14|13020.14|12900.14|13019.68|12899.68|7
1651953200000|2022-05-07 19:53:20|13020.2|12900.2|13020.55|12900.55|13020.61|12900.61|13020.2|12900.2|7
1651953210000|2022-05-07 19:53:30|13020.67|12900.67|13021.38|12901.38|13021.44|12901.44|13020.67|12900.67|6
1651953220000|2022-05-07 19:53:40|13021.35|12901.35|13021.22|12901.22|13021.61|12901.61|13021.22|12901.22|9
1651953230000|2022-05-07 19:53:50|13021.24|12901.24|13021.19|12901.19|13021.32|12901.32|13021.17|12901.17|6
1651953240000|2022-05-07 19:54:00|13021.25|12901.25|13020.86|12900.86|13021.25|12901.25|13020.86|12900.86|7
1651953250000|2022-05-07 19:54:10|13020.87|12900.87|13019.46|12899.46|13020.87|12900.87|13019.46|12899.46|9
1651953260000|2022-05-07 19:54:20|13019.34|12899.34|13017.89|12897.89|13019.35|12899.35|13017.89|12897.89|9
1651953270000|2022-05-07 19:54:30|13017.16|12897.16|13016.57|12896.57|13017.16|12897.16|13016.53|12896.53|10
1651953280000|2022-05-07 19:54:40|13016.49|12896.49|13016.61|12896.61|13016.66|12896.66|13016.44|12896.44|10
1651953290000|2022-05-07 19:54:50|13016.71|12896.71|13015.89|12895.89|13016.71|12896.71|13015.89|12895.89|10
1651953300000|2022-05-07 19:55:00|13015.92|12895.92|13015.98|12895.98|13015.99|12895.99|13015.81|12895.81|8
1651953310000|2022-05-07 19:55:10|13015.85|12895.85|13015.9|12895.9|13016.12|12896.12|13015.85|12895.85|5
1651953320000|2022-05-07 19:55:20|13015.8|12895.8|13015.7|12895.7|13015.8|12895.8|13015.7|12895.7|3
1651953330000|2022-05-07 19:55:30|13015.69|12895.69|13015.73|12895.73|13015.73|12895.73|13015.69|12895.69|3
1651953340000|2022-05-07 19:55:40|13015.79|12895.79|13015.65|12895.65|13015.79|12895.79|13015.65|12895.65|5
1651953350000|2022-05-07 19:55:50|13015.55|12895.55|13014.68|12894.68|13015.55|12895.55|13014.68|12894.68|10
1651953360000|2022-05-07 19:56:00|13014.72|12894.72|13013|12893|13014.72|12894.72|13013|12893|10
1651953370000|2022-05-07 19:56:10|13012.86|12892.86|13012.85|12892.85|13012.86|12892.86|13012.13|12892.13|10
1651953380000|2022-05-07 19:56:20|13011.81|12891.81|13010.69|12890.69|13011.88|12891.88|13010.69|12890.69|10
1651953390000|2022-05-07 19:56:30|13010.56|12890.56|13010.09|12890.09|13010.56|12890.56|13010.03|12890.03|10
1651953400000|2022-05-07 19:56:40|13010.1|12890.1|13010.51|12890.51|13010.51|12890.51|13010.1|12890.1|9
1651953410000|2022-05-07 19:56:50|13010.32|12890.32|13009.48|12889.48|13010.32|12890.32|13009.48|12889.48|9
1651953420000|2022-05-07 19:57:00|13009.49|12889.49|13009.18|12889.18|13010|12890|13009.17|12889.17|9
1651953430000|2022-05-07 19:57:10|13009.17|12889.17|13008.28|12888.28|13009.17|12889.17|13008.28|12888.28|10
1651953440000|2022-05-07 19:57:20|13007.94|12887.94|13007.03|12887.03|13007.94|12887.94|13007.03|12887.03|10
1651953450000|2022-05-07 19:57:30|13006.95|12886.95|13007.17|12887.17|13007.25|12887.25|13006.94|12886.94|9
1651953460000|2022-05-07 19:57:40|13007.1|12887.1|13006.68|12886.68|13007.16|12887.16|13006.68|12886.68|9
1651953470000|2022-05-07 19:57:50|13006.74|12886.74|13007.11|12887.11|13007.11|12887.11|13006.52|12886.52|7
1651953480000|2022-05-07 19:58:00|13007.58|12887.58|13008.97|12888.97|13009.06|12889.06|13007.58|12887.58|9
1651953490000|2022-05-07 19:58:10|13009.16|12889.16|13006.36|12886.36|13009.26|12889.26|13006.36|12886.36|10
1651953500000|2022-05-07 19:58:20|13006.21|12886.21|13003.32|12883.32|13006.21|12886.21|13003.32|12883.32|10
1651953510000|2022-05-07 19:58:30|13002.75|12882.75|13003.97|12883.97|13003.97|12883.97|13002.75|12882.75|10
1651953520000|2022-05-07 19:58:40|13004.13|12884.13|13005.34|12885.34|13005.34|12885.34|13004.13|12884.13|10
1651953530000|2022-05-07 19:58:50|13005.41|12885.41|13004.39|12884.39|13005.41|12885.41|13004.39|12884.39|7
1651953540000|2022-05-07 19:59:00|13004.16|12884.16|13003.21|12883.21|13004.16|12884.16|13003.21|12883.21|8
1651953550000|2022-05-07 19:59:10|13003.25|12883.25|13003.22|12883.22|13003.36|12883.36|13003.15|12883.15|10
1651953560000|2022-05-07 19:59:20|13003.37|12883.37|13004.4|12884.4|13004.4|12884.4|13003.37|12883.37|10
1651953570000|2022-05-07 19:59:30|13004.23|12884.23|13004.45|12884.45|13004.45|12884.45|13004.15|12884.15|9
1651953580000|2022-05-07 19:59:40|13004.37|12884.37|13004.25|12884.25|13005.09|12885.09|13004.22|12884.22|10
1651953590000|2022-05-07 19:59:50|13004.24|12884.24|13004.28|12884.28|13004.28|12884.28|13004.17|12884.17|8
1651953600000|2022-05-07 20:00:00|13004.26|12884.26|13002.83|12882.83|13004.26|12884.26|13002.81|12882.81|10
1651953610000|2022-05-07 20:00:10|13002.76|12882.76|13003.08|12883.08|13003.14|12883.14|13002.76|12882.76|10
1651953620000|2022-05-07 20:00:20|13003.12|12883.12|13002.24|12882.24|13003.12|12883.12|13002.24|12882.24|8
1651953630000|2022-05-07 20:00:30|13002.23|12882.23|13002.01|12882.01|13002.41|12882.41|13001.84|12881.84|10
1651953640000|2022-05-07 20:00:40|13001.54|12881.54|13001.45|12881.45|13001.54|12881.54|13001.34|12881.34|10
1651953650000|2022-05-07 20:00:50|13001.44|12881.44|13000.97|12880.97|13001.44|12881.44|13000.97|12880.97|9
1651953660000|2022-05-07 20:01:00|13000.96|12880.96|13000.6|12880.6|13001.09|12881.09|13000.6|12880.6|9
1651953670000|2022-05-07 20:01:10|13000.63|12880.63|13001.33|12881.33|13001.42|12881.42|13000.63|12880.63|10
1651953680000|2022-05-07 20:01:20|13001.43|12881.43|13001.35|12881.35|13001.56|12881.56|13001.35|12881.35|9
1651953690000|2022-05-07 20:01:30|13000.65|12880.65|12999.55|12879.55|13000.65|12880.65|12999.55|12879.55|10
1651953700000|2022-05-07 20:01:40|12999.63|12879.63|12998.98|12878.98|12999.63|12879.63|12998.98|12878.98|10
1651953710000|2022-05-07 20:01:50|12999.08|12879.08|12998.08|12878.08|12999.08|12879.08|12998.04|12878.04|9
1651953720000|2022-05-07 20:02:00|12997.92|12877.92|12997.46|12877.46|12997.92|12877.92|12997.45|12877.45|9
1651953730000|2022-05-07 20:02:10|12997.38|12877.38|12997.31|12877.31|12997.47|12877.47|12997.31|12877.31|6
1651953740000|2022-05-07 20:02:20|12997.26|12877.26|12997.2|12877.2|12997.33|12877.33|12997.19|12877.19|10
1651953750000|2022-05-07 20:02:30|12997.19|12877.19|12995.53|12875.53|12997.19|12877.19|12995.53|12875.53|10
1651953760000|2022-05-07 20:02:40|12995.27|12875.27|12987.27|12867.27|12995.27|12875.27|12987.27|12867.27|10
1651953770000|2022-05-07 20:02:50|12986.66|12866.66|12985.06|12865.06|12986.66|12866.66|12985.06|12865.06|10
1651953780000|2022-05-07 20:03:00|12985.21|12865.21|12987.5|12867.5|12987.5|12867.5|12985.21|12865.21|9
1651953790000|2022-05-07 20:03:10|12987.44|12867.44|12988.52|12868.52|12988.52|12868.52|12987.44|12867.44|10
1651953800000|2022-05-07 20:03:20|12988.55|12868.55|12987.9|12867.9|12988.77|12868.77|12987.9|12867.9|9
1651953810000|2022-05-07 20:03:30|12988.55|12868.55|12979.64|12859.64|12988.55|12868.55|12979.35|12859.35|10
1651953820000|2022-05-07 20:03:40|12979.58|12859.58|12980.22|12860.22|12980.22|12860.22|12979.03|12859.03|10
1651953830000|2022-05-07 20:03:50|12980.06|12860.06|12978.53|12858.53|12980.06|12860.06|12978.53|12858.53|9
1651953840000|2022-05-07 20:04:00|12978.15|12858.15|12979.37|12859.37|12979.37|12859.37|12978.15|12858.15|10
1651953850000|2022-05-07 20:04:10|12979.46|12859.46|12979.96|12859.96|12979.96|12859.96|12979.24|12859.24|10
1651953860000|2022-05-07 20:04:20|12979.7|12859.7|12980.29|12860.29|12980.35|12860.35|12979.7|12859.7|9
1651953870000|2022-05-07 20:04:30|12980.32|12860.32|12980.73|12860.73|12980.73|12860.73|12980.28|12860.28|10
1651953880000|2022-05-07 20:04:40|12980.66|12860.66|12980.51|12860.51|12980.66|12860.66|12980.45|12860.45|8
1651953890000|2022-05-07 20:04:50|12980.46|12860.46|12979.39|12859.39|12980.65|12860.65|12979.39|12859.39|9
1651953900000|2022-05-07 20:05:00|12979.43|12859.43|12979.57|12859.57|12979.57|12859.57|12979.18|12859.18|9
1651953910000|2022-05-07 20:05:10|12979.85|12859.85|12980.92|12860.92|12980.92|12860.92|12979.85|12859.85|10
1651953920000|2022-05-07 20:05:20|12981|12861|12982.52|12862.52|12982.61|12862.61|12981|12861|9
1651953930000|2022-05-07 20:05:30|12981.66|12861.66|12981.9|12861.9|12981.95|12861.95|12981.66|12861.66|10
1651953940000|2022-05-07 20:05:40|12981.99|12861.99|12982.86|12862.86|12983.03|12863.03|12981.99|12861.99|10
1651953950000|2022-05-07 20:05:50|12982.7|12862.7|12983.46|12863.46|12983.46|12863.46|12982.58|12862.58|9
1651953960000|2022-05-07 20:06:00|12983.6|12863.6|12984.7|12864.7|12984.7|12864.7|12983.6|12863.6|9
1651953970000|2022-05-07 20:06:10|12984.84|12864.84|12984.51|12864.51|12984.84|12864.84|12984.31|12864.31|10
1651953980000|2022-05-07 20:06:20|12984.57|12864.57|12983.65|12863.65|12984.57|12864.57|12983.65|12863.65|10
1651953990000|2022-05-07 20:06:30|12983.4|12863.4|12984.12|12864.12|12984.34|12864.34|12983.4|12863.4|9
1651954000000|2022-05-07 20:06:40|12984.16|12864.16|12984.75|12864.75|12984.84|12864.84|12984.16|12864.16|9
1651954010000|2022-05-07 20:06:50|12984.91|12864.91|12985.58|12865.58|12985.58|12865.58|12984.91|12864.91|8
1651954020000|2022-05-07 20:07:00|12985.73|12865.73|12986.29|12866.29|12986.29|12866.29|12985.55|12865.55|10
1651954030000|2022-05-07 20:07:10|12986.32|12866.32|12987.27|12867.27|12987.27|12867.27|12986.32|12866.32|10
1651954040000|2022-05-07 20:07:20|12987.94|12867.94|12989.19|12869.19|12989.21|12869.21|12987.94|12867.94|9
1651954050000|2022-05-07 20:07:30|12989.31|12869.31|12989.81|12869.81|12989.9|12869.9|12989.24|12869.24|8
1651954060000|2022-05-07 20:07:40|12989.66|12869.66|12988.31|12868.31|12989.66|12869.66|12988.23|12868.23|10
1651954070000|2022-05-07 20:07:50|12988.33|12868.33|12987.78|12867.78|12988.33|12868.33|12987.78|12867.78|10
1651954080000|2022-05-07 20:08:00|12988.14|12868.14|12988.62|12868.62|12988.89|12868.89|12988.14|12868.14|10
1651954090000|2022-05-07 20:08:10|12988.85|12868.85|12989.63|12869.63|12989.63|12869.63|12988.85|12868.85|8
1651954100000|2022-05-07 20:08:20|12990.22|12870.22|12992.66|12872.66|12992.66|12872.66|12989.92|12869.92|10
1651954110000|2022-05-07 20:08:30|12992.85|12872.85|12993.52|12873.52|12993.73|12873.73|12992.85|12872.85|10
1651954120000|2022-05-07 20:08:40|12993.46|12873.46|12992.37|12872.37|12994.04|12874.04|12992.37|12872.37|9
1651954130000|2022-05-07 20:08:50|12992.64|12872.64|12993.69|12873.69|12993.69|12873.69|12992.63|12872.63|8
1651954140000|2022-05-07 20:09:00|12993.74|12873.74|12993.66|12873.66|12993.94|12873.94|12993.66|12873.66|8
1651954150000|2022-05-07 20:09:10|12993.63|12873.63|12993.4|12873.4|12994.02|12874.02|12993.37|12873.37|10
1651954160000|2022-05-07 20:09:20|12993.17|12873.17|12992.22|12872.22|12993.17|12873.17|12992.22|12872.22|10
1651954170000|2022-05-07 20:09:30|12992.23|12872.23|12991.8|12871.8|12992.23|12872.23|12991.8|12871.8|10
1651954180000|2022-05-07 20:09:40|12991.84|12871.84|12991.38|12871.38|12991.84|12871.84|12991.33|12871.33|8
1651954190000|2022-05-07 20:09:50|12991.34|12871.34|12991.65|12871.65|12991.81|12871.81|12991.34|12871.34|10
1651954200000|2022-05-07 20:10:00|12991.64|12871.64|12991.64|12871.64|12991.7|12871.7|12991.38|12871.38|10
1651954210000|2022-05-07 20:10:10|12991.27|12871.27|12991.85|12871.85|12991.85|12871.85|12991.27|12871.27|7
1651954220000|2022-05-07 20:10:20|12992.06|12872.06|12993.17|12873.17|12993.41|12873.41|12992.06|12872.06|9
1651954230000|2022-05-07 20:10:30|12993.54|12873.54|12993.82|12873.82|12993.82|12873.82|12993.54|12873.54|6
1651954240000|2022-05-07 20:10:40|12993.75|12873.75|12993.54|12873.54|12993.93|12873.93|12993.46|12873.46|7
1651954250000|2022-05-07 20:10:50|12993.53|12873.53|12993.42|12873.42|12993.54|12873.54|12993.32|12873.32|8
1651954260000|2022-05-07 20:11:00|12993.4|12873.4|12993.19|12873.19|12993.4|12873.4|12992.7|12872.7|9
1651954270000|2022-05-07 20:11:10|12993.17|12873.17|12992.88|12872.88|12993.17|12873.17|12992.88|12872.88|9
1651954280000|2022-05-07 20:11:20|12992.92|12872.92|12991.92|12871.92|12992.92|12872.92|12991.92|12871.92|9
1651954290000|2022-05-07 20:11:30|12991.9|12871.9|12991.84|12871.84|12991.9|12871.9|12991.35|12871.35|9
1651954300000|2022-05-07 20:11:40|12991.8|12871.8|12991.48|12871.48|12991.8|12871.8|12991.48|12871.48|8
1651954310000|2022-05-07 20:11:50|12991.09|12871.09|12989.16|12869.16|12991.13|12871.13|12989.16|12869.16|9
1651954320000|2022-05-07 20:12:00|12989.27|12869.27|12988.4|12868.4|12989.27|12869.27|12988.26|12868.26|10
1651954330000|2022-05-07 20:12:10|12989.07|12869.07|12990.41|12870.41|12990.41|12870.41|12988.91|12868.91|10
1651954340000|2022-05-07 20:12:20|12990.72|12870.72|12991.01|12871.01|12991.43|12871.43|12990.72|12870.72|9
1651954350000|2022-05-07 20:12:30|12991.07|12871.07|12990.45|12870.45|12991.07|12871.07|12990.43|12870.43|9
1651954360000|2022-05-07 20:12:40|12990.6|12870.6|12989.27|12869.27|12990.6|12870.6|12989.27|12869.27|10
1651954370000|2022-05-07 20:12:50|12988.81|12868.81|12988.88|12868.88|12988.94|12868.94|12988.63|12868.63|9
1651954380000|2022-05-07 20:13:00|12988.87|12868.87|12989.55|12869.55|12989.58|12869.58|12988.87|12868.87|10
1651954390000|2022-05-07 20:13:10|12989.61|12869.61|12989.46|12869.46|12989.8|12869.8|12989.46|12869.46|10
1651954400000|2022-05-07 20:13:20|12989.39|12869.39|12989.53|12869.53|12989.56|12869.56|12989.27|12869.27|9
1651954410000|2022-05-07 20:13:30|12989.51|12869.51|12989.81|12869.81|12989.93|12869.93|12989.45|12869.45|5
1651954420000|2022-05-07 20:13:40|12989.57|12869.57|12989.04|12869.04|12989.61|12869.61|12988.77|12868.77|9
1651954430000|2022-05-07 20:13:50|12988.93|12868.93|12989.4|12869.4|12989.4|12869.4|12988.93|12868.93|6
1651954440000|2022-05-07 20:14:00|12989.5|12869.5|12989.44|12869.44|12989.5|12869.5|12989.32|12869.32|8
1651954450000|2022-05-07 20:14:10|12988.93|12868.93|12988.09|12868.09|12988.93|12868.93|12988.09|12868.09|8
1651954460000|2022-05-07 20:14:20|12988.12|12868.12|12988.39|12868.39|12988.39|12868.39|12987.99|12867.99|10
1651954470000|2022-05-07 20:14:30|12988.32|12868.32|12987.96|12867.96|12988.39|12868.39|12987.96|12867.96|9
1651954480000|2022-05-07 20:14:40|12988.02|12868.02|12987.73|12867.73|12988.02|12868.02|12987.49|12867.49|9
1651954490000|2022-05-07 20:14:50|12987.59|12867.59|12988.43|12868.43|12988.44|12868.44|12987.59|12867.59|10
1651954500000|2022-05-07 20:15:00|12988.39|12868.39|12988.92|12868.92|12988.92|12868.92|12988.35|12868.35|9
1651954510000|2022-05-07 20:15:10|12988.78|12868.78|12989.91|12869.91|12990|12870|12988.78|12868.78|8
1651954520000|2022-05-07 20:15:20|12990.11|12870.11|12990.15|12870.15|12990.32|12870.32|12990.11|12870.11|7
1651954530000|2022-05-07 20:15:30|12990.37|12870.37|12990.81|12870.81|12990.93|12870.93|12990.27|12870.27|9
1651954540000|2022-05-07 20:15:40|12990.63|12870.63|12991.39|12871.39|12991.39|12871.39|12990.63|12870.63|8
1651954550000|2022-05-07 20:15:50|12991.92|12871.92|12992.09|12872.09|12992.54|12872.54|12991.92|12871.92|10
1651954560000|2022-05-07 20:16:00|12992.14|12872.14|12990.85|12870.85|12992.14|12872.14|12990.82|12870.82|10
1651954570000|2022-05-07 20:16:10|12990.84|12870.84|12990.21|12870.21|12990.84|12870.84|12990.1|12870.1|9
1651954580000|2022-05-07 20:16:20|12990.17|12870.17|12989.9|12869.9|12990.41|12870.41|12989.68|12869.68|10
1651954590000|2022-05-07 20:16:30|12989.85|12869.85|12989.96|12869.96|12990.09|12870.09|12989.72|12869.72|10
1651954600000|2022-05-07 20:16:40|12989.99|12869.99|12989.81|12869.81|12990.04|12870.04|12989.69|12869.69|9
1651954610000|2022-05-07 20:16:50|12989.54|12869.54|12989.67|12869.67|12989.74|12869.74|12989.54|12869.54|7
1651954620000|2022-05-07 20:17:00|12989.72|12869.72|12989.74|12869.74|12989.75|12869.75|12989.68|12869.68|9
1651954630000|2022-05-07 20:17:10|12989.06|12869.06|12987.67|12867.67|12989.13|12869.13|12987.67|12867.67|9
1651954640000|2022-05-07 20:17:20|12987.66|12867.66|12987.68|12867.68|12987.8|12867.8|12987.45|12867.45|10
1651954650000|2022-05-07 20:17:30|12987.76|12867.76|12987.74|12867.74|12987.98|12867.98|12987.74|12867.74|10
1651954660000|2022-05-07 20:17:40|12987.67|12867.67|12987.11|12867.11|12987.67|12867.67|12987.11|12867.11|10
1651954670000|2022-05-07 20:17:50|12987.03|12867.03|12986.42|12866.42|12987.03|12867.03|12986.42|12866.42|9
1651954680000|2022-05-07 20:18:00|12986.33|12866.33|12985.15|12865.15|12986.33|12866.33|12985.15|12865.15|10
1651954690000|2022-05-07 20:18:10|12985.11|12865.11|12982.51|12862.51|12985.11|12865.11|12982.09|12862.09|10
1651954700000|2022-05-07 20:18:20|12982.42|12862.42|12983.71|12863.71|12983.85|12863.85|12982.42|12862.42|10
1651954710000|2022-05-07 20:18:30|12983.77|12863.77|12984.21|12864.21|12984.3|12864.3|12983.77|12863.77|8
1651954720000|2022-05-07 20:18:40|12984.04|12864.04|12983.72|12863.72|12984.05|12864.05|12983.72|12863.72|9
1651954730000|2022-05-07 20:18:50|12983.69|12863.69|12983.96|12863.96|12983.96|12863.96|12983.63|12863.63|10
1651954740000|2022-05-07 20:19:00|12983.93|12863.93|12984.35|12864.35|12984.41|12864.41|12983.85|12863.85|10
1651954750000|2022-05-07 20:19:10|12984.13|12864.13|12982.63|12862.63|12984.18|12864.18|12982.6|12862.6|10
1651954760000|2022-05-07 20:19:20|12982.78|12862.78|12982.31|12862.31|12982.89|12862.89|12982.11|12862.11|9
1651954770000|2022-05-07 20:19:30|12982.42|12862.42|12982.59|12862.59|12982.72|12862.72|12982.42|12862.42|8
1651954780000|2022-05-07 20:19:40|12982.46|12862.46|12983.13|12863.13|12983.13|12863.13|12982.23|12862.23|6
1651954790000|2022-05-07 20:19:50|12983.12|12863.12|12982.64|12862.64|12983.13|12863.13|12982.64|12862.64|5
1651954800000|2022-05-07 20:20:00|12982.47|12862.47|12981.39|12861.39|12982.47|12862.47|12981.05|12861.05|10
1651954810000|2022-05-07 20:20:10|12981.5|12861.5|12982.31|12862.31|12982.31|12862.31|12981.5|12861.5|9
1651954820000|2022-05-07 20:20:20|12982.34|12862.34|12982.28|12862.28|12982.34|12862.34|12982.19|12862.19|7
1651954830000|2022-05-07 20:20:30|12982.26|12862.26|12981.34|12861.34|12982.26|12862.26|12981.34|12861.34|6
1651954840000|2022-05-07 20:20:40|12981.29|12861.29|12980.93|12860.93|12981.29|12861.29|12980.93|12860.93|10
1651954850000|2022-05-07 20:20:50|12980.75|12860.75|12980.1|12860.1|12980.75|12860.75|12980.05|12860.05|10
1651954860000|2022-05-07 20:21:00|12980.11|12860.11|12978.92|12858.92|12980.11|12860.11|12978.88|12858.88|10
1651954870000|2022-05-07 20:21:10|12978.96|12858.96|12979.25|12859.25|12979.25|12859.25|12978.83|12858.83|9
1651954880000|2022-05-07 20:21:20|12979.23|12859.23|12979.76|12859.76|12979.88|12859.88|12979.16|12859.16|9
1651954890000|2022-05-07 20:21:30|12979.89|12859.89|12979.9|12859.9|12980.03|12860.03|12979.57|12859.57|10
1651954900000|2022-05-07 20:21:40|12979.89|12859.89|12979.28|12859.28|12979.89|12859.89|12979.28|12859.28|10
1651954910000|2022-05-07 20:21:50|12979.27|12859.27|12979.63|12859.63|12979.8|12859.8|12979.26|12859.26|10
1651954920000|2022-05-07 20:22:00|12979.72|12859.72|12980.49|12860.49|12980.66|12860.66|12979.72|12859.72|10
1651954930000|2022-05-07 20:22:10|12980.57|12860.57|12981.62|12861.62|12981.62|12861.62|12980.57|12860.57|9
1651954940000|2022-05-07 20:22:20|12981.66|12861.66|12982.23|12862.23|12982.24|12862.24|12981.66|12861.66|10
1651954950000|2022-05-07 20:22:30|12982.38|12862.38|12982.51|12862.51|12982.57|12862.57|12982.27|12862.27|8
1651954960000|2022-05-07 20:22:40|12982.37|12862.37|12981.81|12861.81|12982.37|12862.37|12981.81|12861.81|8
1651954970000|2022-05-07 20:22:50|12981.68|12861.68|12981.62|12861.62|12981.68|12861.68|12981.56|12861.56|6
1651954980000|2022-05-07 20:23:00|12981.6|12861.6|12982.46|12862.46|12982.46|12862.46|12981.6|12861.6|6
1651954990000|2022-05-07 20:23:10|12982.43|12862.43|12982.76|12862.76|12982.76|12862.76|12982.27|12862.27|10
1651955000000|2022-05-07 20:23:20|12982.79|12862.79|12983.23|12863.23|12983.27|12863.27|12982.79|12862.79|9
1651955010000|2022-05-07 20:23:30|12983.34|12863.34|12983.47|12863.47|12983.49|12863.49|12983.34|12863.34|8
1651955020000|2022-05-07 20:23:40|12983.48|12863.48|12983.18|12863.18|12983.48|12863.48|12983.18|12863.18|8
1651955030000|2022-05-07 20:23:50|12983.2|12863.2|12982.63|12862.63|12983.2|12863.2|12982.61|12862.61|8
1651955040000|2022-05-07 20:24:00|12982.44|12862.44|12982.73|12862.73|12982.73|12862.73|12982.44|12862.44|4
1651955050000|2022-05-07 20:24:10|12982.83|12862.83|12982.98|12862.98|12982.98|12862.98|12982.82|12862.82|6
1651955060000|2022-05-07 20:24:20|12983.03|12863.03|12983.24|12863.24|12983.24|12863.24|12982.59|12862.59|10
1651955070000|2022-05-07 20:24:30|12983.18|12863.18|12985.03|12865.03|12985.03|12865.03|12983.14|12863.14|10
1651955080000|2022-05-07 20:24:40|12985.02|12865.02|12985.41|12865.41|12985.54|12865.54|12984.92|12864.92|8
1651955090000|2022-05-07 20:24:50|12985.3|12865.3|12985.39|12865.39|12985.39|12865.39|12985.12|12865.12|6
1651955100000|2022-05-07 20:25:00|12985.53|12865.53|12986.98|12866.98|12986.98|12866.98|12985.53|12865.53|10
1651955110000|2022-05-07 20:25:10|12987.18|12867.18|12987.85|12867.85|12987.85|12867.85|12987.18|12867.18|10
1651955120000|2022-05-07 20:25:20|12987.65|12867.65|12987.69|12867.69|12987.96|12867.96|12987.65|12867.65|9
1651955130000|2022-05-07 20:25:30|12987.56|12867.56|12987.29|12867.29|12987.56|12867.56|12987.06|12867.06|10
1651955140000|2022-05-07 20:25:40|12987.23|12867.23|12987.33|12867.33|12987.76|12867.76|12987.04|12867.04|10
1651955150000|2022-05-07 20:25:50|12987.46|12867.46|12986.78|12866.78|12987.46|12867.46|12986.78|12866.78|9
1651955160000|2022-05-07 20:26:00|12986.88|12866.88|12987.64|12867.64|12987.64|12867.64|12986.88|12866.88|9
1651955170000|2022-05-07 20:26:10|12987.73|12867.73|12987.58|12867.58|12987.98|12867.98|12987.51|12867.51|7
1651955180000|2022-05-07 20:26:20|12987.65|12867.65|12987.12|12867.12|12987.76|12867.76|12987.12|12867.12|10
1651955190000|2022-05-07 20:26:30|12987.11|12867.11|12986.16|12866.16|12987.11|12867.11|12986.16|12866.16|9
1651955200000|2022-05-07 20:26:40|12986.1|12866.1|12985.55|12865.55|12986.1|12866.1|12985.55|12865.55|7
1651955210000|2022-05-07 20:26:50|12985.54|12865.54|12985.53|12865.53|12985.58|12865.58|12985.31|12865.31|10
1651955220000|2022-05-07 20:27:00|12985.64|12865.64|12985.24|12865.24|12985.94|12865.94|12985.24|12865.24|9
1651955230000|2022-05-07 20:27:10|12984.98|12864.98|12984.8|12864.8|12985.16|12865.16|12984.8|12864.8|6
1651955240000|2022-05-07 20:27:20|12984.78|12864.78|12983.55|12863.55|12984.78|12864.78|12983.54|12863.54|9
1651955250000|2022-05-07 20:27:30|12983.54|12863.54|12983.19|12863.19|12983.57|12863.57|12983.19|12863.19|7
1651955260000|2022-05-07 20:27:40|12983.14|12863.14|12982.09|12862.09|12983.14|12863.14|12982.09|12862.09|6
1651955270000|2022-05-07 20:27:50|12981.97|12861.97|12981.18|12861.18|12981.97|12861.97|12981.15|12861.15|10
1651955280000|2022-05-07 20:28:00|12981|12861|12980.33|12860.33|12981|12861|12980.33|12860.33|9
1651955290000|2022-05-07 20:28:10|12980.38|12860.38|12979.96|12859.96|12980.38|12860.38|12979.96|12859.96|8
1651955300000|2022-05-07 20:28:20|12979.75|12859.75|12978.88|12858.88|12979.75|12859.75|12978.88|12858.88|9
1651955310000|2022-05-07 20:28:30|12978.85|12858.85|12979.23|12859.23|12979.24|12859.24|12978.85|12858.85|8
1651955320000|2022-05-07 20:28:40|12978.83|12858.83|12977.43|12857.43|12978.83|12858.83|12977.43|12857.43|8
1651955330000|2022-05-07 20:28:50|12977.28|12857.28|12976.68|12856.68|12977.43|12857.43|12976.68|12856.68|10
1651955340000|2022-05-07 20:29:00|12976.69|12856.69|12977.24|12857.24|12977.27|12857.27|12976.69|12856.69|9
1651955350000|2022-05-07 20:29:10|12977.11|12857.11|12976.19|12856.19|12977.17|12857.17|12976.13|12856.13|9
1651955360000|2022-05-07 20:29:20|12976.18|12856.18|12974.96|12854.96|12976.18|12856.18|12974.96|12854.96|10
1651955370000|2022-05-07 20:29:30|12974.82|12854.82|12974.37|12854.37|12974.82|12854.82|12973.47|12853.47|8
1651955380000|2022-05-07 20:29:40|12974.24|12854.24|12974.75|12854.75|12974.75|12854.75|12974|12854|9
1651955390000|2022-05-07 20:29:50|12974.76|12854.76|12974.27|12854.27|12974.76|12854.76|12974.11|12854.11|9
1651955400000|2022-05-07 20:30:00|12974.25|12854.25|12974.06|12854.06|12974.25|12854.25|12973.79|12853.79|9
1651955410000|2022-05-07 20:30:10|12974.1|12854.1|12974.42|12854.42|12974.44|12854.44|12973.98|12853.98|9
1651955420000|2022-05-07 20:30:20|12974.48|12854.48|12974.86|12854.86|12974.96|12854.96|12974.48|12854.48|10
1651955430000|2022-05-07 20:30:30|12974.75|12854.75|12974.6|12854.6|12974.75|12854.75|12974.6|12854.6|5
1651955440000|2022-05-07 20:30:40|12974.68|12854.68|12974.46|12854.46|12974.69|12854.69|12974.46|12854.46|7
1651955450000|2022-05-07 20:30:50|12974.43|12854.43|12974.51|12854.51|12974.55|12854.55|12974.36|12854.36|6
1651955460000|2022-05-07 20:31:00|12973.49|12853.49|12968.69|12848.69|12973.49|12853.49|12968.69|12848.69|10
1651955470000|2022-05-07 20:31:10|12968.6|12848.6|12968.05|12848.05|12968.89|12848.89|12968.05|12848.05|9
1651955480000|2022-05-07 20:31:20|12968.08|12848.08|12967.85|12847.85|12968.85|12848.85|12967.85|12847.85|10
1651955490000|2022-05-07 20:31:30|12967.84|12847.84|12965.78|12845.78|12967.84|12847.84|12965.78|12845.78|10
1651955500000|2022-05-07 20:31:40|12965.76|12845.76|12965.08|12845.08|12965.76|12845.76|12965.08|12845.08|9
1651955510000|2022-05-07 20:31:50|12964.34|12844.34|12960.69|12840.69|12964.34|12844.34|12960.69|12840.69|10
1651955520000|2022-05-07 20:32:00|12960.68|12840.68|12959.25|12839.25|12960.76|12840.76|12959.25|12839.25|10
1651955530000|2022-05-07 20:32:10|12959.01|12839.01|12956.75|12836.75|12959.01|12839.01|12956.75|12836.75|10
1651955540000|2022-05-07 20:32:20|12956.79|12836.79|12955.19|12835.19|12956.79|12836.79|12954.73|12834.73|10
1651955550000|2022-05-07 20:32:30|12954.98|12834.98|12955.71|12835.71|12955.92|12835.92|12954.94|12834.94|10
1651955560000|2022-05-07 20:32:40|12955.73|12835.73|12953.17|12833.17|12955.91|12835.91|12953.17|12833.17|9
1651955570000|2022-05-07 20:32:50|12952.77|12832.77|12951.62|12831.62|12952.77|12832.77|12951.47|12831.47|10
1651955580000|2022-05-07 20:33:00|12951.65|12831.65|12951.59|12831.59|12951.67|12831.67|12951.36|12831.36|10
1651955590000|2022-05-07 20:33:10|12951.61|12831.61|12951.71|12831.71|12951.73|12831.73|12951.36|12831.36|9
1651955600000|2022-05-07 20:33:20|12951.79|12831.79|12951.96|12831.96|12951.96|12831.96|12951.37|12831.37|9
1651955610000|2022-05-07 20:33:30|12951.56|12831.56|12950.33|12830.33|12951.56|12831.56|12950.33|12830.33|10
1651955620000|2022-05-07 20:33:40|12949.69|12829.69|12947.48|12827.48|12950.01|12830.01|12947.48|12827.48|9
1651955630000|2022-05-07 20:33:50|12947.27|12827.27|12942.73|12822.73|12947.27|12827.27|12942.73|12822.73|10
1651955640000|2022-05-07 20:34:00|12942.72|12822.72|12943.97|12823.97|12943.97|12823.97|12941.73|12821.73|10
1651955650000|2022-05-07 20:34:10|12943.74|12823.74|12942.33|12822.33|12943.85|12823.85|12941.92|12821.92|10
1651955660000|2022-05-07 20:34:20|12942.48|12822.48|12934.96|12814.96|12942.48|12822.48|12934.96|12814.96|10
1651955670000|2022-05-07 20:34:30|12934.67|12814.67|12934.19|12814.19|12934.94|12814.94|12934.19|12814.19|10
1651955680000|2022-05-07 20:34:40|12933.9|12813.9|12930.87|12810.87|12933.9|12813.9|12930.87|12810.87|10
1651955690000|2022-05-07 20:34:50|12930.85|12810.85|12930.07|12810.07|12931.09|12811.09|12929.95|12809.95|10
1651955700000|2022-05-07 20:35:00|12930.12|12810.12|12932.02|12812.02|12932.02|12812.02|12929.3|12809.3|10
1651955710000|2022-05-07 20:35:10|12932.4|12812.4|12936.3|12816.3|12936.3|12816.3|12932.4|12812.4|10
1651955720000|2022-05-07 20:35:20|12937.23|12817.23|12938.4|12818.4|12938.43|12818.43|12937.23|12817.23|10
1651955730000|2022-05-07 20:35:30|12938.57|12818.57|12944.98|12824.98|12944.98|12824.98|12938.57|12818.57|10
1651955740000|2022-05-07 20:35:40|12945.65|12825.65|12948.4|12828.4|12948.4|12828.4|12945.65|12825.65|10
1651955750000|2022-05-07 20:35:50|12948.71|12828.71|12950.9|12830.9|12951.38|12831.38|12948.71|12828.71|10
1651955760000|2022-05-07 20:36:00|12951.07|12831.07|12950.4|12830.4|12951.08|12831.08|12950.4|12830.4|10
1651955770000|2022-05-07 20:36:10|12950.32|12830.32|12949.89|12829.89|12950.81|12830.81|12949.87|12829.87|9
1651955780000|2022-05-07 20:36:20|12950.05|12830.05|12949.22|12829.22|12950.29|12830.29|12949.22|12829.22|10
1651955790000|2022-05-07 20:36:30|12949.2|12829.2|12948.86|12828.86|12949.27|12829.27|12948.69|12828.69|8
1651955800000|2022-05-07 20:36:40|12948.88|12828.88|12949.04|12829.04|12949.04|12829.04|12948.53|12828.53|10
1651955810000|2022-05-07 20:36:50|12949.03|12829.03|12949.43|12829.43|12949.43|12829.43|12949.03|12829.03|10
1651955820000|2022-05-07 20:37:00|12949.42|12829.42|12949.82|12829.82|12949.85|12829.85|12949.38|12829.38|10
1651955830000|2022-05-07 20:37:10|12949.75|12829.75|12949.75|12829.75|12950.54|12830.54|12949.71|12829.71|10
1651955840000|2022-05-07 20:37:20|12949.42|12829.42|12949.09|12829.09|12949.74|12829.74|12948.8|12828.8|10
1651955850000|2022-05-07 20:37:30|12948.55|12828.55|12947.17|12827.17|12948.62|12828.62|12947.17|12827.17|10
1651955860000|2022-05-07 20:37:40|12947.15|12827.15|12946.64|12826.64|12947.15|12827.15|12946.52|12826.52|10
1651955870000|2022-05-07 20:37:50|12946.63|12826.63|12944.54|12824.54|12946.63|12826.63|12944.54|12824.54|10
1651955880000|2022-05-07 20:38:00|12944.28|12824.28|12943.33|12823.33|12944.28|12824.28|12943.1|12823.1|10
1651955890000|2022-05-07 20:38:10|12943.42|12823.42|12943.73|12823.73|12944.28|12824.28|12943.42|12823.42|9
1651955900000|2022-05-07 20:38:20|12942.44|12822.44|12940.92|12820.92|12942.44|12822.44|12940.71|12820.71|10
1651955910000|2022-05-07 20:38:30|12940.74|12820.74|12941.34|12821.34|12941.42|12821.42|12940.5|12820.5|10
1651955920000|2022-05-07 20:38:40|12941.56|12821.56|12942.34|12822.34|12942.34|12822.34|12941.56|12821.56|9
1651955930000|2022-05-07 20:38:50|12942.4|12822.4|12942.33|12822.33|12942.61|12822.61|12942.05|12822.05|10
1651955940000|2022-05-07 20:39:00|12942.25|12822.25|12942.54|12822.54|12942.62|12822.62|12941.87|12821.87|9
1651955950000|2022-05-07 20:39:10|12942.53|12822.53|12942.4|12822.4|12942.72|12822.72|12942.18|12822.18|9
1651955960000|2022-05-07 20:39:20|12942.61|12822.61|12942.1|12822.1|12942.61|12822.61|12942.1|12822.1|7
1651955970000|2022-05-07 20:39:30|12942.15|12822.15|12943.32|12823.32|12943.32|12823.32|12942.03|12822.03|9
1651955980000|2022-05-07 20:39:40|12943.47|12823.47|12942.86|12822.86|12943.63|12823.63|12942.86|12822.86|10
1651955990000|2022-05-07 20:39:50|12943.3|12823.3|12941.58|12821.58|12943.3|12823.3|12941.47|12821.47|10
1651956000000|2022-05-07 20:40:00|12941.48|12821.48|12941.61|12821.61|12941.61|12821.61|12941.19|12821.19|10
1651956010000|2022-05-07 20:40:10|12941.58|12821.58|12941.26|12821.26|12941.58|12821.58|12941.22|12821.22|10
1651956020000|2022-05-07 20:40:20|12941.21|12821.21|12940.25|12820.25|12941.65|12821.65|12940.25|12820.25|10
1651956030000|2022-05-07 20:40:30|12940.27|12820.27|12940.62|12820.62|12940.7|12820.7|12940.27|12820.27|10
1651956040000|2022-05-07 20:40:40|12940.59|12820.59|12941.08|12821.08|12941.08|12821.08|12940.59|12820.59|8
1651956050000|2022-05-07 20:40:50|12941.06|12821.06|12940.86|12820.86|12941.06|12821.06|12940.7|12820.7|8
1651956060000|2022-05-07 20:41:00|12940.7|12820.7|12940.73|12820.73|12940.91|12820.91|12940.58|12820.58|10
1651956070000|2022-05-07 20:41:10|12940.74|12820.74|12939.26|12819.26|12940.74|12820.74|12938.48|12818.48|9
1651956080000|2022-05-07 20:41:20|12938.49|12818.49|12937.96|12817.96|12938.49|12818.49|12937.74|12817.74|9
1651956090000|2022-05-07 20:41:30|12937.97|12817.97|12939|12819|12939|12819|12937.97|12817.97|9
1651956100000|2022-05-07 20:41:40|12939.19|12819.19|12940.93|12820.93|12940.93|12820.93|12939.19|12819.19|10
1651956110000|2022-05-07 20:41:50|12941.33|12821.33|12940.25|12820.25|12941.53|12821.53|12940.19|12820.19|10
1651956120000|2022-05-07 20:42:00|12940|12820|12939.02|12819.02|12940|12820|12939.02|12819.02|10
1651956130000|2022-05-07 20:42:10|12938.72|12818.72|12940.05|12820.05|12940.05|12820.05|12938.7|12818.7|10
1651956140000|2022-05-07 20:42:20|12940.65|12820.65|12941.51|12821.51|12941.51|12821.51|12940.56|12820.56|10
1651956150000|2022-05-07 20:42:30|12941.43|12821.43|12942.01|12822.01|12942.11|12822.11|12941.07|12821.07|10
1651956160000|2022-05-07 20:42:40|12942.02|12822.02|12942.08|12822.08|12942.73|12822.73|12942.02|12822.02|10
1651956170000|2022-05-07 20:42:50|12942|12822|12941.41|12821.41|12942.04|12822.04|12941.41|12821.41|10
1651956180000|2022-05-07 20:43:00|12941.39|12821.39|12939.71|12819.71|12941.39|12821.39|12939.38|12819.38|10
1651956190000|2022-05-07 20:43:10|12939.48|12819.48|12938.33|12818.33|12939.49|12819.49|12938.26|12818.26|10
1651956200000|2022-05-07 20:43:20|12938.26|12818.26|12938.25|12818.25|12938.26|12818.26|12937.68|12817.68|10
1651956210000|2022-05-07 20:43:30|12938.08|12818.08|12936.6|12816.6|12938.08|12818.08|12936.6|12816.6|10
1651956220000|2022-05-07 20:43:40|12936.37|12816.37|12936.06|12816.06|12936.37|12816.37|12936.03|12816.03|10
1651956230000|2022-05-07 20:43:50|12936.07|12816.07|12935.21|12815.21|12936.08|12816.08|12935.21|12815.21|7
1651956240000|2022-05-07 20:44:00|12934.93|12814.93|12934.76|12814.76|12934.93|12814.93|12934.44|12814.44|10
1651956250000|2022-05-07 20:44:10|12934.81|12814.81|12936.33|12816.33|12936.33|12816.33|12934.81|12814.81|10
1651956260000|2022-05-07 20:44:20|12936.55|12816.55|12937.05|12817.05|12937.25|12817.25|12936.55|12816.55|9
1651956270000|2022-05-07 20:44:30|12937.06|12817.06|12938.13|12818.13|12938.13|12818.13|12937.06|12817.06|9
1651956280000|2022-05-07 20:44:40|12938.36|12818.36|12939.18|12819.18|12939.39|12819.39|12938.36|12818.36|9
1651956290000|2022-05-07 20:44:50|12938.98|12818.98|12939.29|12819.29|12939.29|12819.29|12938.98|12818.98|7
1651956300000|2022-05-07 20:45:00|12939.13|12819.13|12938.78|12818.78|12939.13|12819.13|12938.48|12818.48|10
1651956310000|2022-05-07 20:45:10|12938.86|12818.86|12939.43|12819.43|12939.64|12819.64|12938.86|12818.86|8
1651956320000|2022-05-07 20:45:20|12939.48|12819.48|12938.58|12818.58|12939.62|12819.62|12938.58|12818.58|10
1651956330000|2022-05-07 20:45:30|12938.41|12818.41|12938.26|12818.26|12938.55|12818.55|12938.19|12818.19|7
1651956340000|2022-05-07 20:45:40|12938.32|12818.32|12938.1|12818.1|12938.51|12818.51|12938.1|12818.1|9
1651956350000|2022-05-07 20:45:50|12937.97|12817.97|12937.35|12817.35|12937.99|12817.99|12937.33|12817.33|9
1651956360000|2022-05-07 20:46:00|12937.12|12817.12|12937.8|12817.8|12937.8|12817.8|12936.54|12816.54|10
1651956370000|2022-05-07 20:46:10|12937.98|12817.98|12937.59|12817.59|12938.2|12818.2|12937.59|12817.59|10
1651956380000|2022-05-07 20:46:20|12937.44|12817.44|12936.28|12816.28|12937.44|12817.44|12936.02|12816.02|10
1651956390000|2022-05-07 20:46:30|12936.2|12816.2|12935.72|12815.72|12936.2|12816.2|12935.72|12815.72|8
1651956400000|2022-05-07 20:46:40|12935.73|12815.73|12935.08|12815.08|12935.8|12815.8|12935.08|12815.08|8
1651956410000|2022-05-07 20:46:50|12934.71|12814.71|12931.14|12811.14|12934.71|12814.71|12931.14|12811.14|9
1651956420000|2022-05-07 20:47:00|12930.46|12810.46|12927.14|12807.14|12930.46|12810.46|12927.14|12807.14|10
1651956430000|2022-05-07 20:47:10|12926.99|12806.99|12927.87|12807.87|12927.87|12807.87|12926.99|12806.99|10
1651956440000|2022-05-07 20:47:20|12927.84|12807.84|12927.96|12807.96|12928.45|12808.45|12927.74|12807.74|10
1651956450000|2022-05-07 20:47:30|12927.93|12807.93|12927.35|12807.35|12928.31|12808.31|12927.35|12807.35|10
1651956460000|2022-05-07 20:47:40|12927.82|12807.82|12927.44|12807.44|12927.85|12807.85|12927.18|12807.18|10
1651956470000|2022-05-07 20:47:50|12927.39|12807.39|12927.22|12807.22|12927.43|12807.43|12927.02|12807.02|10
1651956480000|2022-05-07 20:48:00|12927.26|12807.26|12926.74|12806.74|12927.26|12807.26|12926.74|12806.74|8
1651956490000|2022-05-07 20:48:10|12926.68|12806.68|12925.43|12805.43|12926.68|12806.68|12925.43|12805.43|8
1651956500000|2022-05-07 20:48:20|12925.41|12805.41|12925.41|12805.41|12925.41|12805.41|12925.28|12805.28|10
1651956510000|2022-05-07 20:48:30|12925.21|12805.21|12923.9|12803.9|12925.38|12805.38|12923.9|12803.9|10
1651956520000|2022-05-07 20:48:40|12923.86|12803.86|12922.76|12802.76|12923.86|12803.86|12922.76|12802.76|9
1651956530000|2022-05-07 20:48:50|12922.78|12802.78|12922.62|12802.62|12923.04|12803.04|12922.62|12802.62|10
1651956540000|2022-05-07 20:49:00|12922.58|12802.58|12922.4|12802.4|12922.68|12802.68|12922.36|12802.36|10
1651956550000|2022-05-07 20:49:10|12922.26|12802.26|12922.18|12802.18|12922.32|12802.32|12922.14|12802.14|7
1651956560000|2022-05-07 20:49:20|12922.14|12802.14|12921.67|12801.67|12922.18|12802.18|12921.54|12801.54|9
1651956570000|2022-05-07 20:49:30|12921.92|12801.92|12921.66|12801.66|12922.03|12802.03|12921.48|12801.48|9
1651956580000|2022-05-07 20:49:40|12921.74|12801.74|12922.51|12802.51|12922.51|12802.51|12921.66|12801.66|9
1651956590000|2022-05-07 20:49:50|12922.77|12802.77|12925.06|12805.06|12925.06|12805.06|12922.77|12802.77|9
1651956600000|2022-05-07 20:50:00|12925.16|12805.16|12927.72|12807.72|12927.72|12807.72|12925.16|12805.16|8
1651956610000|2022-05-07 20:50:10|12927.89|12807.89|12932.52|12812.52|12932.52|12812.52|12927.89|12807.89|10
1651956620000|2022-05-07 20:50:20|12932.19|12812.19|12935.29|12815.29|12935.29|12815.29|12932.19|12812.19|10
1651956630000|2022-05-07 20:50:30|12935.06|12815.06|12935.68|12815.68|12935.68|12815.68|12935|12815|10
1651956640000|2022-05-07 20:50:40|12935.78|12815.78|12937.18|12817.18|12937.18|12817.18|12935.69|12815.69|10
1651956650000|2022-05-07 20:50:50|12937.24|12817.24|12940.25|12820.25|12940.25|12820.25|12937.24|12817.24|10
1651956660000|2022-05-07 20:51:00|12940.89|12820.89|12942.37|12822.37|12943.21|12823.21|12940.89|12820.89|10
1651956670000|2022-05-07 20:51:10|12942.45|12822.45|12943.67|12823.67|12943.67|12823.67|12942.45|12822.45|9
1651956680000|2022-05-07 20:51:20|12944.14|12824.14|12945.21|12825.21|12945.43|12825.43|12944.14|12824.14|10
1651956690000|2022-05-07 20:51:30|12945.36|12825.36|12946.52|12826.52|12947.12|12827.12|12945.36|12825.36|9
1651956700000|2022-05-07 20:51:40|12946.9|12826.9|12947.1|12827.1|12947.1|12827.1|12946.65|12826.65|10
1651956710000|2022-05-07 20:51:50|12947.45|12827.45|12948.38|12828.38|12948.38|12828.38|12947.45|12827.45|10
1651956720000|2022-05-07 20:52:00|12948.55|12828.55|12948.45|12828.45|12948.7|12828.7|12948.45|12828.45|8
1651956730000|2022-05-07 20:52:10|12948.4|12828.4|12948.13|12828.13|12948.4|12828.4|12947.91|12827.91|8
1651956740000|2022-05-07 20:52:20|12948.23|12828.23|12949.17|12829.17|12949.17|12829.17|12948.21|12828.21|7
1651956750000|2022-05-07 20:52:30|12949.13|12829.13|12948.94|12828.94|12949.17|12829.17|12948.94|12828.94|9
1651956760000|2022-05-07 20:52:40|12948.95|12828.95|12949.07|12829.07|12949.4|12829.4|12948.95|12828.95|9
1651956770000|2022-05-07 20:52:50|12949.1|12829.1|12949.1|12829.1|12949.11|12829.11|12948.99|12828.99|9
1651956780000|2022-05-07 20:53:00|12948.77|12828.77|12948.79|12828.79|12948.79|12828.79|12948.44|12828.44|10
1651956790000|2022-05-07 20:53:10|12948.82|12828.82|12948.14|12828.14|12949.36|12829.36|12948.14|12828.14|10
1651956800000|2022-05-07 20:53:20|12947.89|12827.89|12946.75|12826.75|12947.89|12827.89|12946.75|12826.75|8
1651956810000|2022-05-07 20:53:30|12946.5|12826.5|12946.35|12826.35|12946.52|12826.52|12946.24|12826.24|9
1651956820000|2022-05-07 20:53:40|12946.33|12826.33|12945.77|12825.77|12946.36|12826.36|12945.71|12825.71|9
1651956830000|2022-05-07 20:53:50|12945.86|12825.86|12946|12826|12946.06|12826.06|12945.85|12825.85|10
1651956840000|2022-05-07 20:54:00|12945.95|12825.95|12945.97|12825.97|12945.97|12825.97|12945.45|12825.45|10
1651956850000|2022-05-07 20:54:10|12946.91|12826.91|12947.91|12827.91|12947.91|12827.91|12946.86|12826.86|7
1651956860000|2022-05-07 20:54:20|12948.08|12828.08|12947.97|12827.97|12948.33|12828.33|12947.97|12827.97|9
1651956870000|2022-05-07 20:54:30|12947.89|12827.89|12948.11|12828.11|12948.4|12828.4|12947.89|12827.89|10
1651956880000|2022-05-07 20:54:40|12948.04|12828.04|12948.17|12828.17|12948.27|12828.27|12948.04|12828.04|8
1651956890000|2022-05-07 20:54:50|12948.19|12828.19|12947.98|12827.98|12948.19|12828.19|12947.98|12827.98|6
1651956900000|2022-05-07 20:55:00|12947.95|12827.95|12947.78|12827.78|12947.95|12827.95|12947.58|12827.58|7
1651956910000|2022-05-07 20:55:10|12947.9|12827.9|12948.46|12828.46|12948.46|12828.46|12947.9|12827.9|7
1651956920000|2022-05-07 20:55:20|12948.65|12828.65|12948.68|12828.68|12949.12|12829.12|12948.65|12828.65|10
1651956930000|2022-05-07 20:55:30|12948.6|12828.6|12948.31|12828.31|12948.6|12828.6|12948.31|12828.31|8
1651956940000|2022-05-07 20:55:40|12948.32|12828.32|12946.63|12826.63|12948.32|12828.32|12946.63|12826.63|10
1651956950000|2022-05-07 20:55:50|12946.2|12826.2|12944.33|12824.33|12946.2|12826.2|12944.33|12824.33|8
1651956960000|2022-05-07 20:56:00|12944.39|12824.39|12943.74|12823.74|12944.39|12824.39|12943.74|12823.74|8
1651956970000|2022-05-07 20:56:10|12943.66|12823.66|12943.4|12823.4|12943.84|12823.84|12943.38|12823.38|8
1651956980000|2022-05-07 20:56:20|12943.45|12823.45|12945.06|12825.06|12945.06|12825.06|12942.92|12822.92|10
1651956990000|2022-05-07 20:56:30|12945.23|12825.23|12948.63|12828.63|12948.63|12828.63|12945.23|12825.23|9
1651957000000|2022-05-07 20:56:40|12948.68|12828.68|12949.96|12829.96|12949.97|12829.97|12948.68|12828.68|10
1651957010000|2022-05-07 20:56:50|12950.03|12830.03|12950.81|12830.81|12950.95|12830.95|12949.87|12829.87|8
1651957020000|2022-05-07 20:57:00|12951.15|12831.15|12952.45|12832.45|12952.45|12832.45|12951.15|12831.15|9
1651957030000|2022-05-07 20:57:10|12952.68|12832.68|12953.18|12833.18|12953.18|12833.18|12952.51|12832.51|9
1651957040000|2022-05-07 20:57:20|12952.92|12832.92|12952.74|12832.74|12953.03|12833.03|12952.74|12832.74|9
1651957050000|2022-05-07 20:57:30|12952.72|12832.72|12952.43|12832.43|12952.86|12832.86|12952.43|12832.43|9
1651957060000|2022-05-07 20:57:40|12952.49|12832.49|12952.74|12832.74|12952.74|12832.74|12951.98|12831.98|10
1651957070000|2022-05-07 20:57:50|12952.66|12832.66|12952.26|12832.26|12952.74|12832.74|12952.14|12832.14|10
1651957080000|2022-05-07 20:58:00|12952.27|12832.27|12951.93|12831.93|12952.27|12832.27|12951.93|12831.93|9
1651957090000|2022-05-07 20:58:10|12951.83|12831.83|12952.09|12832.09|12952.13|12832.13|12951.83|12831.83|9
1651957100000|2022-05-07 20:58:20|12952.02|12832.02|12951.73|12831.73|12952.12|12832.12|12951.73|12831.73|10
1651957110000|2022-05-07 20:58:30|12951.81|12831.81|12949.83|12829.83|12951.94|12831.94|12949.83|12829.83|9
1651957120000|2022-05-07 20:58:40|12949.09|12829.09|12942.12|12822.12|12949.09|12829.09|12942.02|12822.02|10
1651957130000|2022-05-07 20:58:50|12941.41|12821.41|12939.89|12819.89|12941.41|12821.41|12939.89|12819.89|9
1651957140000|2022-05-07 20:59:00|12939.11|12819.11|12938.03|12818.03|12939.11|12819.11|12937.95|12817.95|10
1651957150000|2022-05-07 20:59:10|12938.1|12818.1|12937.71|12817.71|12938.16|12818.16|12937.66|12817.66|9
1651957160000|2022-05-07 20:59:20|12937.81|12817.81|12938.2|12818.2|12938.23|12818.23|12937.23|12817.23|9
1651957170000|2022-05-07 20:59:30|12938.29|12818.29|12938.53|12818.53|12938.63|12818.63|12938.08|12818.08|10
1651957180000|2022-05-07 20:59:40|12938.64|12818.64|12939.61|12819.61|12939.61|12819.61|12938.64|12818.64|9
1651957190000|2022-05-07 20:59:50|12939.59|12819.59|12939.76|12819.76|12939.92|12819.92|12939.56|12819.56|10
1651957200000|2022-05-07 21:00:00|12939.98|12819.98|12939.67|12819.67|12940.34|12820.34|12939.67|12819.67|10
1651957210000|2022-05-07 21:00:10|12939.57|12819.57|12939.18|12819.18|12939.96|12819.96|12939.17|12819.17|10
1651957220000|2022-05-07 21:00:20|12938.93|12818.93|12938.57|12818.57|12939.09|12819.09|12938.57|12818.57|9
1651957230000|2022-05-07 21:00:30|12938.64|12818.64|12938.57|12818.57|12938.64|12818.64|12938.5|12818.5|7
1651957240000|2022-05-07 21:00:40|12938.14|12818.14|12938.45|12818.45|12938.45|12818.45|12938.14|12818.14|6
1651957250000|2022-05-07 21:00:50|12938.41|12818.41|12938.48|12818.48|12938.57|12818.57|12938.41|12818.41|7
1651957260000|2022-05-07 21:01:00|12938.36|12818.36|12938.09|12818.09|12938.36|12818.36|12937.98|12817.98|9
1651957270000|2022-05-07 21:01:10|12937.91|12817.91|12937.6|12817.6|12938.02|12818.02|12937.59|12817.59|8
1651957280000|2022-05-07 21:01:20|12937.45|12817.45|12937.47|12817.47|12937.48|12817.48|12937.35|12817.35|9
1651957290000|2022-05-07 21:01:30|12937.46|12817.46|12937.09|12817.09|12937.46|12817.46|12937.05|12817.05|10
1651957300000|2022-05-07 21:01:40|12937.13|12817.13|12936.83|12816.83|12937.13|12817.13|12936.82|12816.82|6
1651957310000|2022-05-07 21:01:50|12936.91|12816.91|12931.82|12811.82|12936.91|12816.91|12931.82|12811.82|10
1651957320000|2022-05-07 21:02:00|12931.73|12811.73|12933.68|12813.68|12933.68|12813.68|12931.24|12811.24|10
1651957330000|2022-05-07 21:02:10|12933.95|12813.95|12939.54|12819.54|12939.54|12819.54|12933.95|12813.95|10
1651957340000|2022-05-07 21:02:20|12940.03|12820.03|12942.06|12822.06|12942.06|12822.06|12940.03|12820.03|10
1651957350000|2022-05-07 21:02:30|12942.26|12822.26|12946.57|12826.57|12946.57|12826.57|12942.26|12822.26|10
1651957360000|2022-05-07 21:02:40|12946.25|12826.25|12946.95|12826.95|12946.95|12826.95|12946.25|12826.25|7
1651957370000|2022-05-07 21:02:50|12946.88|12826.88|12946.62|12826.62|12946.89|12826.89|12946.41|12826.41|10
1651957380000|2022-05-07 21:03:00|12946.73|12826.73|12947.7|12827.7|12947.7|12827.7|12946.52|12826.52|10
1651957390000|2022-05-07 21:03:10|12948.4|12828.4|12949.27|12829.27|12949.27|12829.27|12948.36|12828.36|7
1651957400000|2022-05-07 21:03:20|12948.53|12828.53|12949.56|12829.56|12949.56|12829.56|12948.5|12828.5|9
1651957410000|2022-05-07 21:03:30|12949.55|12829.55|12951.34|12831.34|12951.34|12831.34|12949.44|12829.44|10
1651957420000|2022-05-07 21:03:40|12951.47|12831.47|12948.99|12828.99|12951.47|12831.47|12948.99|12828.99|10
1651957430000|2022-05-07 21:03:50|12948.88|12828.88|12949.72|12829.72|12949.89|12829.89|12948.87|12828.87|10
1651957440000|2022-05-07 21:04:00|12949.79|12829.79|12950.39|12830.39|12950.45|12830.45|12949.79|12829.79|10
1651957450000|2022-05-07 21:04:10|12950.54|12830.54|12951.46|12831.46|12951.56|12831.56|12950.54|12830.54|9
1651957460000|2022-05-07 21:04:20|12951.52|12831.52|12951.51|12831.51|12951.7|12831.7|12951.49|12831.49|9
1651957470000|2022-05-07 21:04:30|12952.11|12832.11|12952.85|12832.85|12952.86|12832.86|12952.11|12832.11|9
1651957480000|2022-05-07 21:04:40|12953.05|12833.05|12954.59|12834.59|12954.59|12834.59|12953.05|12833.05|10
1651957490000|2022-05-07 21:04:50|12954.84|12834.84|12955.21|12835.21|12955.23|12835.23|12954.84|12834.84|9
1651957500000|2022-05-07 21:05:00|12954.82|12834.82|12955.03|12835.03|12955.3|12835.3|12954.65|12834.65|10
1651957510000|2022-05-07 21:05:10|12954.99|12834.99|12955.91|12835.91|12955.91|12835.91|12954.74|12834.74|9
1651957520000|2022-05-07 21:05:20|12955.63|12835.63|12955.2|12835.2|12955.69|12835.69|12955.09|12835.09|10
1651957530000|2022-05-07 21:05:30|12954.96|12834.96|12954.17|12834.17|12955.07|12835.07|12954.17|12834.17|10
1651957540000|2022-05-07 21:05:40|12954.14|12834.14|12953.64|12833.64|12954.14|12834.14|12953.64|12833.64|8
1651957550000|2022-05-07 21:05:50|12953.66|12833.66|12953.21|12833.21|12953.66|12833.66|12953.21|12833.21|9
1651957560000|2022-05-07 21:06:00|12953.24|12833.24|12951.63|12831.63|12953.24|12833.24|12951.63|12831.63|10
1651957570000|2022-05-07 21:06:10|12951.46|12831.46|12952.19|12832.19|12952.19|12832.19|12951.41|12831.41|7
1651957580000|2022-05-07 21:06:20|12952.24|12832.24|12951.4|12831.4|12952.29|12832.29|12951.4|12831.4|7
1651957590000|2022-05-07 21:06:30|12951.39|12831.39|12951.61|12831.61|12951.61|12831.61|12951.39|12831.39|7
1651957600000|2022-05-07 21:06:40|12951.8|12831.8|12951.29|12831.29|12951.8|12831.8|12951.23|12831.23|7
1651957610000|2022-05-07 21:06:50|12951.31|12831.31|12950.68|12830.68|12951.31|12831.31|12950.68|12830.68|7
1651957620000|2022-05-07 21:07:00|12950.63|12830.63|12950.65|12830.65|12950.65|12830.65|12950.63|12830.63|2
1651957630000|2022-05-07 21:07:10|12950.74|12830.74|12949.22|12829.22|12950.86|12830.86|12949.22|12829.22|5
1651957640000|2022-05-07 21:07:20|12949.05|12829.05|12948.64|12828.64|12949.05|12829.05|12948.54|12828.54|9
1651957650000|2022-05-07 21:07:30|12948.66|12828.66|12947.87|12827.87|12948.66|12828.66|12947.75|12827.75|10
1651957660000|2022-05-07 21:07:40|12947.75|12827.75|12946.21|12826.21|12947.76|12827.76|12946.21|12826.21|9
1651957670000|2022-05-07 21:07:50|12946.19|12826.19|12945.85|12825.85|12946.19|12826.19|12945.85|12825.85|10
1651957680000|2022-05-07 21:08:00|12946.18|12826.18|12943.84|12823.84|12946.18|12826.18|12943.84|12823.84|10
1651957690000|2022-05-07 21:08:10|12943.76|12823.76|12941.34|12821.34|12943.91|12823.91|12941.34|12821.34|10
1651957700000|2022-05-07 21:08:20|12941.42|12821.42|12937.94|12817.94|12941.42|12821.42|12937.94|12817.94|10
1651957710000|2022-05-07 21:08:30|12937.56|12817.56|12935.09|12815.09|12937.56|12817.56|12935.09|12815.09|9
1651957720000|2022-05-07 21:08:40|12935.06|12815.06|12933.73|12813.73|12935.06|12815.06|12933.73|12813.73|9
1651957730000|2022-05-07 21:08:50|12933.74|12813.74|12929.2|12809.2|12933.74|12813.74|12929.2|12809.2|10
1651957740000|2022-05-07 21:09:00|12929.08|12809.08|12931.72|12811.72|12931.81|12811.81|12929.08|12809.08|9
1651957750000|2022-05-07 21:09:10|12931.74|12811.74|12934.28|12814.28|12934.28|12814.28|12931.74|12811.74|10
1651957760000|2022-05-07 21:09:20|12934.59|12814.59|12935.05|12815.05|12935.43|12815.43|12934.59|12814.59|10
1651957770000|2022-05-07 21:09:30|12935.21|12815.21|12936.18|12816.18|12936.18|12816.18|12935.21|12815.21|10
1651957780000|2022-05-07 21:09:40|12937.25|12817.25|12938.09|12818.09|12938.09|12818.09|12937.25|12817.25|10
1651957790000|2022-05-07 21:09:50|12938.33|12818.33|12937.81|12817.81|12938.33|12818.33|12937.69|12817.69|9
1651957800000|2022-05-07 21:10:00|12937.51|12817.51|12936.59|12816.59|12937.51|12817.51|12936.49|12816.49|10
1651957810000|2022-05-07 21:10:10|12936.53|12816.53|12936.88|12816.88|12936.94|12816.94|12936.36|12816.36|9
1651957820000|2022-05-07 21:10:20|12936.93|12816.93|12936.19|12816.19|12937.19|12817.19|12936.19|12816.19|10
1651957830000|2022-05-07 21:10:30|12935.93|12815.93|12933.96|12813.96|12935.93|12815.93|12933.96|12813.96|10
1651957840000|2022-05-07 21:10:40|12933.23|12813.23|12932.33|12812.33|12933.24|12813.24|12932.33|12812.33|10
1651957850000|2022-05-07 21:10:50|12932.25|12812.25|12929.14|12809.14|12932.25|12812.25|12929.14|12809.14|10
1651957860000|2022-05-07 21:11:00|12928.93|12808.93|12928.51|12808.51|12928.93|12808.93|12928.42|12808.42|9
1651957870000|2022-05-07 21:11:10|12928.5|12808.5|12926.75|12806.75|12928.57|12808.57|12926.72|12806.72|10
1651957880000|2022-05-07 21:11:20|12926.79|12806.79|12926.24|12806.24|12927.06|12807.06|12926.16|12806.16|10
1651957890000|2022-05-07 21:11:30|12926.14|12806.14|12925.24|12805.24|12926.14|12806.14|12924.83|12804.83|10
1651957900000|2022-05-07 21:11:40|12925.02|12805.02|12920.93|12800.93|12925.02|12805.02|12920.93|12800.93|10
1651957910000|2022-05-07 21:11:50|12920.79|12800.79|12918.91|12798.91|12920.79|12800.79|12918.91|12798.91|10
1651957920000|2022-05-07 21:12:00|12918.86|12798.86|12919.18|12799.18|12919.75|12799.75|12918.86|12798.86|10
1651957930000|2022-05-07 21:12:10|12919.73|12799.73|12917.94|12797.94|12919.73|12799.73|12917.94|12797.94|9
1651957940000|2022-05-07 21:12:20|12917.18|12797.18|12912.19|12792.19|12917.18|12797.18|12912.19|12792.19|10
1651957950000|2022-05-07 21:12:30|12911.54|12791.54|12905.53|12785.53|12911.54|12791.54|12905.07|12785.07|10
1651957960000|2022-05-07 21:12:40|12905.22|12785.22|12898.65|12778.65|12905.22|12785.22|12898.65|12778.65|10
1651957970000|2022-05-07 21:12:50|12897.56|12777.56|12896.18|12776.18|12898.03|12778.03|12895.67|12775.67|10
1651957980000|2022-05-07 21:13:00|12895.25|12775.25|12891.35|12771.35|12895.25|12775.25|12891.35|12771.35|10
1651957990000|2022-05-07 21:13:10|12891.05|12771.05|12883.41|12763.41|12891.26|12771.26|12883.41|12763.41|10
1651958000000|2022-05-07 21:13:20|12882.88|12762.88|12871.84|12751.84|12883.12|12763.12|12871.17|12751.17|10
1651958010000|2022-05-07 21:13:30|12869.24|12749.24|12864.21|12744.21|12869.67|12749.67|12864.21|12744.21|10
1651958020000|2022-05-07 21:13:40|12865.3|12745.3|12851.42|12731.42|12866.58|12746.58|12851.42|12731.42|9
1651958030000|2022-05-07 21:13:50|12850.5|12730.5|12834.78|12714.78|12850.82|12730.82|12834.78|12714.78|10
1651958040000|2022-05-07 21:14:00|12834.29|12714.29|12840.47|12720.47|12840.47|12720.47|12832.55|12712.55|10
1651958050000|2022-05-07 21:14:10|12841.82|12721.82|12845.88|12725.88|12845.88|12725.88|12841.82|12721.82|10
1651958060000|2022-05-07 21:14:20|12845.82|12725.82|12842.94|12722.94|12845.82|12725.82|12842.94|12722.94|10
1651958070000|2022-05-07 21:14:30|12842.56|12722.56|12841.47|12721.47|12842.56|12722.56|12840.76|12720.76|10
1651958080000|2022-05-07 21:14:40|12841.41|12721.41|12841.92|12721.92|12842.09|12722.09|12841.41|12721.41|10
1651958090000|2022-05-07 21:14:50|12841.62|12721.62|12840.23|12720.23|12841.62|12721.62|12839.87|12719.87|10
1651958100000|2022-05-07 21:15:00|12840.2|12720.2|12837.37|12717.37|12840.2|12720.2|12837.37|12717.37|10
1651958110000|2022-05-07 21:15:10|12837.26|12717.26|12842.7|12722.7|12842.7|12722.7|12837.22|12717.22|10
1651958120000|2022-05-07 21:15:20|12843.94|12723.94|12850.65|12730.65|12850.65|12730.65|12843.48|12723.48|10
1651958130000|2022-05-07 21:15:30|12851.6|12731.6|12858.58|12738.58|12858.58|12738.58|12851.6|12731.6|10
1651958140000|2022-05-07 21:15:40|12859.79|12739.79|12863.6|12743.6|12864|12744|12859.58|12739.58|10
1651958150000|2022-05-07 21:15:50|12863.56|12743.56|12863.3|12743.3|12864.51|12744.51|12863.3|12743.3|10
1651958160000|2022-05-07 21:16:00|12863.45|12743.45|12861.08|12741.08|12863.8|12743.8|12861.08|12741.08|10
1651958170000|2022-05-07 21:16:10|12860.74|12740.74|12856.5|12736.5|12861.09|12741.09|12856.5|12736.5|10
1651958180000|2022-05-07 21:16:20|12856.18|12736.18|12854.3|12734.3|12856.28|12736.28|12853.55|12733.55|10
1651958190000|2022-05-07 21:16:30|12854.76|12734.76|12842.78|12722.78|12854.76|12734.76|12842.78|12722.78|10
1651958200000|2022-05-07 21:16:40|12841.99|12721.99|12835.14|12715.14|12841.99|12721.99|12835.14|12715.14|10
1651958210000|2022-05-07 21:16:50|12835.01|12715.01|12831.1|12711.1|12835.02|12715.02|12831.1|12711.1|10
1651958220000|2022-05-07 21:17:00|12831.16|12711.16|12826.2|12706.2|12831.5|12711.5|12826.2|12706.2|10
1651958230000|2022-05-07 21:17:10|12826.61|12706.61|12833.21|12713.21|12833.21|12713.21|12826.61|12706.61|10
1651958240000|2022-05-07 21:17:20|12834.63|12714.63|12837.73|12717.73|12837.73|12717.73|12834.63|12714.63|10
1651958250000|2022-05-07 21:17:30|12839.4|12719.4|12843.51|12723.51|12843.57|12723.57|12839.4|12719.4|10
1651958260000|2022-05-07 21:17:40|12844.09|12724.09|12844.61|12724.61|12845.46|12725.46|12843.83|12723.83|10
1651958270000|2022-05-07 21:17:50|12843.63|12723.63|12843.48|12723.48|12844.51|12724.51|12843.11|12723.11|10
1651958280000|2022-05-07 21:18:00|12843.31|12723.31|12841.29|12721.29|12843.31|12723.31|12841.07|12721.07|10
1651958290000|2022-05-07 21:18:10|12841.39|12721.39|12843.66|12723.66|12843.66|12723.66|12841.39|12721.39|10
1651958300000|2022-05-07 21:18:20|12844.74|12724.74|12849.91|12729.91|12849.91|12729.91|12844.74|12724.74|10
1651958310000|2022-05-07 21:18:30|12853.05|12733.05|12857.35|12737.35|12857.35|12737.35|12853.05|12733.05|10
1651958320000|2022-05-07 21:18:40|12857.05|12737.05|12858.1|12738.1|12858.28|12738.28|12857.05|12737.05|10
1651958330000|2022-05-07 21:18:50|12858.07|12738.07|12855.98|12735.98|12858.07|12738.07|12855.98|12735.98|10
1651958340000|2022-05-07 21:19:00|12856.05|12736.05|12853.78|12733.78|12856.06|12736.06|12853.78|12733.78|10
1651958350000|2022-05-07 21:19:10|12853.66|12733.66|12853.5|12733.5|12854.17|12734.17|12852.95|12732.95|10
1651958360000|2022-05-07 21:19:20|12853.28|12733.28|12850.07|12730.07|12854.17|12734.17|12850.07|12730.07|10
1651958370000|2022-05-07 21:19:30|12849.61|12729.61|12848.83|12728.83|12849.75|12729.75|12848.53|12728.53|10
1651958380000|2022-05-07 21:19:40|12848.4|12728.4|12848.1|12728.1|12848.4|12728.4|12847.29|12727.29|9
1651958390000|2022-05-07 21:19:50|12847.84|12727.84|12851.62|12731.62|12851.62|12731.62|12847.84|12727.84|10
1651958400000|2022-05-07 21:20:00|12851.95|12731.95|12853.36|12733.36|12853.36|12733.36|12851.86|12731.86|10
1651958410000|2022-05-07 21:20:10|12853.65|12733.65|12853.42|12733.42|12854.21|12734.21|12853.42|12733.42|10
1651958420000|2022-05-07 21:20:20|12853.25|12733.25|12852.6|12732.6|12853.9|12733.9|12852.48|12732.48|10
1651958430000|2022-05-07 21:20:30|12852.73|12732.73|12852.26|12732.26|12852.73|12732.73|12852.15|12732.15|9
1651958440000|2022-05-07 21:20:40|12852.33|12732.33|12852.19|12732.19|12852.66|12732.66|12851.84|12731.84|10
1651958450000|2022-05-07 21:20:50|12852.36|12732.36|12852.71|12732.71|12852.89|12732.89|12851.93|12731.93|10
1651958460000|2022-05-07 21:21:00|12852.62|12732.62|12851.58|12731.58|12852.62|12732.62|12851.57|12731.57|10
1651958470000|2022-05-07 21:21:10|12851.36|12731.36|12849.05|12729.05|12851.49|12731.49|12849.05|12729.05|10
1651958480000|2022-05-07 21:21:20|12848.53|12728.53|12845.25|12725.25|12848.53|12728.53|12845.25|12725.25|10
1651958490000|2022-05-07 21:21:30|12844.79|12724.79|12839.97|12719.97|12844.85|12724.85|12839.97|12719.97|10
1651958500000|2022-05-07 21:21:40|12839.55|12719.55|12837.88|12717.88|12839.55|12719.55|12837.29|12717.29|10
1651958510000|2022-05-07 21:21:50|12838.1|12718.1|12839.41|12719.41|12839.49|12719.49|12837.66|12717.66|10
1651958520000|2022-05-07 21:22:00|12839.78|12719.78|12841.84|12721.84|12841.85|12721.85|12839.78|12719.78|10
1651958530000|2022-05-07 21:22:10|12841.9|12721.9|12840.79|12720.79|12842.1|12722.1|12840.68|12720.68|10
1651958540000|2022-05-07 21:22:20|12840.56|12720.56|12840.83|12720.83|12840.84|12720.84|12840.46|12720.46|9
1651958550000|2022-05-07 21:22:30|12840.16|12720.16|12839.35|12719.35|12840.16|12720.16|12838.74|12718.74|10
1651958560000|2022-05-07 21:22:40|12839.36|12719.36|12824.19|12704.19|12839.36|12719.36|12824.19|12704.19|10
1651958570000|2022-05-07 21:22:50|12823.22|12703.22|12808.22|12688.22|12823.61|12703.61|12808.22|12688.22|10
1651958580000|2022-05-07 21:23:00|12807.07|12687.07|12816.21|12696.21|12816.21|12696.21|12802.49|12682.49|10
1651958590000|2022-05-07 21:23:10|12818.01|12698.01|12822.13|12702.13|12822.13|12702.13|12815.9|12695.9|10
1651958600000|2022-05-07 21:23:20|12821.64|12701.64|12819.75|12699.75|12822.54|12702.54|12819.75|12699.75|10
1651958610000|2022-05-07 21:23:30|12819.54|12699.54|12818.52|12698.52|12819.54|12699.54|12818.34|12698.34|10
1651958620000|2022-05-07 21:23:40|12819.34|12699.34|12821.91|12701.91|12821.91|12701.91|12819.34|12699.34|10
1651958630000|2022-05-07 21:23:50|12821.93|12701.93|12823.15|12703.15|12823.61|12703.61|12821.9|12701.9|10
1651958640000|2022-05-07 21:24:00|12823.2|12703.2|12821.83|12701.83|12823.2|12703.2|12821.63|12701.63|10
1651958650000|2022-05-07 21:24:10|12821.49|12701.49|12821.2|12701.2|12821.72|12701.72|12821.13|12701.13|10
1651958660000|2022-05-07 21:24:20|12821.08|12701.08|12820.62|12700.62|12821.08|12701.08|12819.67|12699.67|10
1651958670000|2022-05-07 21:24:30|12821.51|12701.51|12825.07|12705.07|12825.07|12705.07|12821.51|12701.51|10
1651958680000|2022-05-07 21:24:40|12825.45|12705.45|12826.02|12706.02|12826.66|12706.66|12825.42|12705.42|10
1651958690000|2022-05-07 21:24:50|12825.52|12705.52|12824.82|12704.82|12826.03|12706.03|12824.82|12704.82|10
1651958700000|2022-05-07 21:25:00|12824.75|12704.75|12826.67|12706.67|12828.95|12708.95|12824.75|12704.75|10
1651958710000|2022-05-07 21:25:10|12828.05|12708.05|12828.24|12708.24|12828.42|12708.42|12826.99|12706.99|10
1651958720000|2022-05-07 21:25:20|12830.14|12710.14|12828.08|12708.08|12831.6|12711.6|12828.08|12708.08|10
1651958730000|2022-05-07 21:25:30|12827.43|12707.43|12825.11|12705.11|12827.43|12707.43|12825.09|12705.09|10
1651958740000|2022-05-07 21:25:40|12824.8|12704.8|12823.45|12703.45|12825.18|12705.18|12823.37|12703.37|10
1651958750000|2022-05-07 21:25:50|12825.55|12705.55|12826.48|12706.48|12826.99|12706.99|12824.47|12704.47|10
1651958760000|2022-05-07 21:26:00|12828.14|12708.14|12832.85|12712.85|12832.85|12712.85|12827.95|12707.95|10
1651958770000|2022-05-07 21:26:10|12830.84|12710.84|12829.22|12709.22|12833.82|12713.82|12829.05|12709.05|10
1651958780000|2022-05-07 21:26:20|12830.03|12710.03|12834.09|12714.09|12834.13|12714.13|12829.47|12709.47|10
1651958790000|2022-05-07 21:26:30|12834.22|12714.22|12836.45|12716.45|12836.45|12716.45|12833.82|12713.82|10
1651958800000|2022-05-07 21:26:40|12836.51|12716.51|12841.15|12721.15|12841.15|12721.15|12834.5|12714.5|10
1651958810000|2022-05-07 21:26:50|12841.5|12721.5|12844.65|12724.65|12845.06|12725.06|12841.5|12721.5|10
1651958820000|2022-05-07 21:27:00|12844.45|12724.45|12845.95|12725.95|12847.36|12727.36|12843.99|12723.99|10
1651958830000|2022-05-07 21:27:10|12846.26|12726.26|12840.32|12720.32|12846.26|12726.26|12839.84|12719.84|10
1651958840000|2022-05-07 21:27:20|12840.01|12720.01|12841.65|12721.65|12841.65|12721.65|12840.01|12720.01|10
1651958850000|2022-05-07 21:27:30|12841.57|12721.57|12836.81|12716.81|12841.57|12721.57|12836.81|12716.81|10
1651958860000|2022-05-07 21:27:40|12836.07|12716.07|12832.49|12712.49|12836.07|12716.07|12832.43|12712.43|10
1651958870000|2022-05-07 21:27:50|12834.2|12714.2|12829.45|12709.45|12834.2|12714.2|12829.45|12709.45|10
1651958880000|2022-05-07 21:28:00|12829.43|12709.43|12829.85|12709.85|12829.85|12709.85|12829.13|12709.13|10
1651958890000|2022-05-07 21:28:10|12829.66|12709.66|12827.95|12707.95|12829.77|12709.77|12827.87|12707.87|10
1651958900000|2022-05-07 21:28:20|12828.33|12708.33|12826.2|12706.2|12828.33|12708.33|12826.2|12706.2|10
1651958910000|2022-05-07 21:28:30|12826.21|12706.21|12824.67|12704.67|12826.21|12706.21|12824.67|12704.67|8
1651958920000|2022-05-07 21:28:40|12824.78|12704.78|12824.03|12704.03|12824.78|12704.78|12823.5|12703.5|10
1651958930000|2022-05-07 21:28:50|12824.13|12704.13|12822.99|12702.99|12824.45|12704.45|12822.55|12702.55|10
1651958940000|2022-05-07 21:29:00|12823.66|12703.66|12823.8|12703.8|12823.91|12703.91|12823.08|12703.08|10
1651958950000|2022-05-07 21:29:10|12823.53|12703.53|12821.39|12701.39|12823.68|12703.68|12821.39|12701.39|10
1651958960000|2022-05-07 21:29:20|12821.17|12701.17|12820.61|12700.61|12821.57|12701.57|12820.54|12700.54|10
1651958970000|2022-05-07 21:29:30|12820.54|12700.54|12818.84|12698.84|12820.54|12700.54|12818.84|12698.84|9
1651958980000|2022-05-07 21:29:40|12819.06|12699.06|12818.52|12698.52|12819.06|12699.06|12818.18|12698.18|10
1651958990000|2022-05-07 21:29:50|12818.67|12698.67|12819.02|12699.02|12819.04|12699.04|12818.06|12698.06|9
1651959000000|2022-05-07 21:30:00|12819.45|12699.45|12821.14|12701.14|12821.14|12701.14|12819.45|12699.45|9
1651959010000|2022-05-07 21:30:10|12821.19|12701.19|12821.79|12701.79|12821.79|12701.79|12821.17|12701.17|10
1651959020000|2022-05-07 21:30:20|12820.93|12700.93|12819.36|12699.36|12820.93|12700.93|12819.36|12699.36|10
1651959030000|2022-05-07 21:30:30|12819.29|12699.29|12819.03|12699.03|12819.38|12699.38|12818.86|12698.86|9
1651959040000|2022-05-07 21:30:40|12819.06|12699.06|12819.06|12699.06|12819.07|12699.07|12818.78|12698.78|9
1651959050000|2022-05-07 21:30:50|12818.99|12698.99|12815.25|12695.25|12819.04|12699.04|12815.25|12695.25|10
1651959060000|2022-05-07 21:31:00|12815.23|12695.23|12815.02|12695.02|12815.77|12695.77|12814.88|12694.88|10
1651959070000|2022-05-07 21:31:10|12814.53|12694.53|12812.82|12692.82|12814.53|12694.53|12812.7|12692.7|10
1651959080000|2022-05-07 21:31:20|12812.2|12692.2|12810.47|12690.47|12812.54|12692.54|12810.47|12690.47|10
1651959090000|2022-05-07 21:31:30|12809.7|12689.7|12808.9|12688.9|12809.74|12689.74|12808.9|12688.9|10
1651959100000|2022-05-07 21:31:40|12808.38|12688.38|12806.87|12686.87|12808.38|12688.38|12806.32|12686.32|10
1651959110000|2022-05-07 21:31:50|12806.8|12686.8|12807.96|12687.96|12807.96|12687.96|12806.26|12686.26|10
1651959120000|2022-05-07 21:32:00|12807.84|12687.84|12809.66|12689.66|12809.66|12689.66|12807.84|12687.84|10
1651959130000|2022-05-07 21:32:10|12808.97|12688.97|12808.7|12688.7|12808.97|12688.97|12807.67|12687.67|10
1651959140000|2022-05-07 21:32:20|12808.84|12688.84|12815.78|12695.78|12815.78|12695.78|12808.84|12688.84|10
1651959150000|2022-05-07 21:32:30|12816.49|12696.49|12823.62|12703.62|12823.62|12703.62|12816.49|12696.49|10
1651959160000|2022-05-07 21:32:40|12824.16|12704.16|12830.05|12710.05|12830.05|12710.05|12824.16|12704.16|10
1651959170000|2022-05-07 21:32:50|12830.92|12710.92|12843.59|12723.59|12843.59|12723.59|12830.92|12710.92|10
1651959180000|2022-05-07 21:33:00|12845.51|12725.51|12857.4|12737.4|12857.4|12737.4|12845.51|12725.51|10
1651959190000|2022-05-07 21:33:10|12857.33|12737.33|12856.67|12736.67|12858.8|12738.8|12856.67|12736.67|10
1651959200000|2022-05-07 21:33:20|12856.84|12736.84|12860.31|12740.31|12860.31|12740.31|12856.84|12736.84|9
1651959210000|2022-05-07 21:33:30|12859.68|12739.68|12859.13|12739.13|12860.15|12740.15|12859.07|12739.07|10
1651959220000|2022-05-07 21:33:40|12858.48|12738.48|12853.09|12733.09|12858.48|12738.48|12853.09|12733.09|10
1651959230000|2022-05-07 21:33:50|12852.12|12732.12|12848.41|12728.41|12852.12|12732.12|12848.4|12728.4|10
1651959240000|2022-05-07 21:34:00|12848.14|12728.14|12845.38|12725.38|12848.14|12728.14|12845.38|12725.38|10
1651959250000|2022-05-07 21:34:10|12844.76|12724.76|12843.08|12723.08|12844.85|12724.85|12843.08|12723.08|10
1651959260000|2022-05-07 21:34:20|12843.12|12723.12|12842.17|12722.17|12843.12|12723.12|12842.03|12722.03|10
1651959270000|2022-05-07 21:34:30|12841.25|12721.25|12840.98|12720.98|12841.34|12721.34|12840.71|12720.71|10
1651959280000|2022-05-07 21:34:40|12841.08|12721.08|12842.34|12722.34|12842.34|12722.34|12840.75|12720.75|10
1651959290000|2022-05-07 21:34:50|12841.86|12721.86|12842.44|12722.44|12842.78|12722.78|12841.86|12721.86|10
1651959300000|2022-05-07 21:35:00|12842.48|12722.48|12843.75|12723.75|12843.75|12723.75|12842.48|12722.48|10
1651959310000|2022-05-07 21:35:10|12844|12724|12845.43|12725.43|12845.43|12725.43|12843.76|12723.76|10
1651959320000|2022-05-07 21:35:20|12845.28|12725.28|12846.16|12726.16|12846.36|12726.36|12845.28|12725.28|8
1651959330000|2022-05-07 21:35:30|12846.92|12726.92|12847.69|12727.69|12847.69|12727.69|12846.92|12726.92|10
1651959340000|2022-05-07 21:35:40|12847.72|12727.72|12847.99|12727.99|12848.16|12728.16|12847.57|12727.57|10
1651959350000|2022-05-07 21:35:50|12847.97|12727.97|12848.23|12728.23|12848.34|12728.34|12847.97|12727.97|8
1651959360000|2022-05-07 21:36:00|12848.29|12728.29|12848.58|12728.58|12848.83|12728.83|12848.25|12728.25|9
1651959370000|2022-05-07 21:36:10|12848.39|12728.39|12848.25|12728.25|12848.72|12728.72|12848.25|12728.25|10
1651959380000|2022-05-07 21:36:20|12848.42|12728.42|12845.21|12725.21|12848.42|12728.42|12844.94|12724.94|10
1651959390000|2022-05-07 21:36:30|12844.47|12724.47|12838.63|12718.63|12844.47|12724.47|12838.63|12718.63|10
1651959400000|2022-05-07 21:36:40|12838.24|12718.24|12835.68|12715.68|12838.44|12718.44|12835.68|12715.68|9
1651959410000|2022-05-07 21:36:50|12835.19|12715.19|12833.51|12713.51|12835.19|12715.19|12833.51|12713.51|10
1651959420000|2022-05-07 21:37:00|12833.44|12713.44|12832.03|12712.03|12833.58|12713.58|12832.03|12712.03|9
1651959430000|2022-05-07 21:37:10|12830.95|12710.95|12831.93|12711.93|12832.28|12712.28|12830.5|12710.5|10
1651959440000|2022-05-07 21:37:20|12832.43|12712.43|12835.7|12715.7|12835.7|12715.7|12832.41|12712.41|10
1651959450000|2022-05-07 21:37:30|12835.76|12715.76|12839.4|12719.4|12839.4|12719.4|12835.65|12715.65|10
1651959460000|2022-05-07 21:37:40|12838.93|12718.93|12840.24|12720.24|12841.07|12721.07|12838.93|12718.93|10
1651959470000|2022-05-07 21:37:50|12840.72|12720.72|12839.37|12719.37|12841.01|12721.01|12839.37|12719.37|10
1651959480000|2022-05-07 21:38:00|12839.57|12719.57|12838.95|12718.95|12840.81|12720.81|12838.95|12718.95|10
1651959490000|2022-05-07 21:38:10|12838.85|12718.85|12838.92|12718.92|12839.02|12719.02|12838.73|12718.73|9
1651959500000|2022-05-07 21:38:20|12838.99|12718.99|12838.97|12718.97|12839.13|12719.13|12838.59|12718.59|10
1651959510000|2022-05-07 21:38:30|12839.08|12719.08|12838.66|12718.66|12839.08|12719.08|12838.61|12718.61|9
1651959520000|2022-05-07 21:38:40|12838.74|12718.74|12838.95|12718.95|12838.95|12718.95|12838.64|12718.64|9
1651959530000|2022-05-07 21:38:50|12839.02|12719.02|12839.28|12719.28|12839.37|12719.37|12838.94|12718.94|10
1651959540000|2022-05-07 21:39:00|12838.93|12718.93|12839.56|12719.56|12839.56|12719.56|12838.93|12718.93|10
1651959550000|2022-05-07 21:39:10|12839.37|12719.37|12838.09|12718.09|12839.37|12719.37|12838.09|12718.09|9
1651959560000|2022-05-07 21:39:20|12838.13|12718.13|12837.87|12717.87|12838.16|12718.16|12837.8|12717.8|10
1651959570000|2022-05-07 21:39:30|12837.88|12717.88|12837.62|12717.62|12838.23|12718.23|12837.62|12717.62|10
1651959580000|2022-05-07 21:39:40|12838.21|12718.21|12838.94|12718.94|12838.94|12718.94|12838.21|12718.21|10
1651959590000|2022-05-07 21:39:50|12839.05|12719.05|12839.36|12719.36|12839.36|12719.36|12838.54|12718.54|10
1651959600000|2022-05-07 21:40:00|12839.42|12719.42|12843.36|12723.36|12843.36|12723.36|12839.42|12719.42|10
1651959610000|2022-05-07 21:40:10|12843.44|12723.44|12844.71|12724.71|12844.98|12724.98|12843.44|12723.44|10
1651959620000|2022-05-07 21:40:20|12845.21|12725.21|12844.84|12724.84|12846.11|12726.11|12844.84|12724.84|10
1651959630000|2022-05-07 21:40:30|12844.51|12724.51|12842.95|12722.95|12844.52|12724.52|12842.95|12722.95|10
1651959640000|2022-05-07 21:40:40|12842.43|12722.43|12841.46|12721.46|12842.43|12722.43|12841.28|12721.28|10
1651959650000|2022-05-07 21:40:50|12841.5|12721.5|12840.9|12720.9|12842.62|12722.62|12840.9|12720.9|10
1651959660000|2022-05-07 21:41:00|12840.8|12720.8|12837.66|12717.66|12840.8|12720.8|12837.66|12717.66|8
1651959670000|2022-05-07 21:41:10|12836.24|12716.24|12833.56|12713.56|12836.24|12716.24|12833.2|12713.2|9
1651959680000|2022-05-07 21:41:20|12833.9|12713.9|12835.32|12715.32|12835.54|12715.54|12833.31|12713.31|10
1651959690000|2022-05-07 21:41:30|12835.38|12715.38|12836.64|12716.64|12836.96|12716.96|12835.38|12715.38|10
1651959700000|2022-05-07 21:41:40|12836.6|12716.6|12837.37|12717.37|12837.64|12717.64|12836.6|12716.6|10
1651959710000|2022-05-07 21:41:50|12837.28|12717.28|12839.06|12719.06|12839.16|12719.16|12837.28|12717.28|10
1651959720000|2022-05-07 21:42:00|12839.02|12719.02|12839.18|12719.18|12839.39|12719.39|12839.02|12719.02|10
1651959730000|2022-05-07 21:42:10|12839.03|12719.03|12839.96|12719.96|12839.98|12719.98|12838.76|12718.76|10
1651959740000|2022-05-07 21:42:20|12839.97|12719.97|12839.11|12719.11|12840.12|12720.12|12839.11|12719.11|10
1651959750000|2022-05-07 21:42:30|12839.2|12719.2|12840.13|12720.13|12840.39|12720.39|12839.2|12719.2|9
1651959760000|2022-05-07 21:42:40|12840.18|12720.18|12839.78|12719.78|12840.18|12720.18|12839.78|12719.78|10
1651959770000|2022-05-07 21:42:50|12839.93|12719.93|12839.3|12719.3|12839.93|12719.93|12839.3|12719.3|10
1651959780000|2022-05-07 21:43:00|12839.34|12719.34|12841.5|12721.5|12841.5|12721.5|12839.21|12719.21|9
1651959790000|2022-05-07 21:43:10|12841.54|12721.54|12841.94|12721.94|12841.94|12721.94|12841.46|12721.46|9
1651959800000|2022-05-07 21:43:20|12841.43|12721.43|12842.11|12722.11|12842.43|12722.43|12841.21|12721.21|10
1651959810000|2022-05-07 21:43:30|12842.37|12722.37|12841.22|12721.22|12842.37|12722.37|12840.53|12720.53|10
1651959820000|2022-05-07 21:43:40|12840.72|12720.72|12836.45|12716.45|12840.98|12720.98|12836.45|12716.45|10
1651959830000|2022-05-07 21:43:50|12834.17|12714.17|12830.65|12710.65|12834.17|12714.17|12829.38|12709.38|10
1651959840000|2022-05-07 21:44:00|12831.36|12711.36|12831.84|12711.84|12831.84|12711.84|12830.16|12710.16|10
1651959850000|2022-05-07 21:44:10|12832.05|12712.05|12832.85|12712.85|12832.85|12712.85|12831.85|12711.85|10
1651959860000|2022-05-07 21:44:20|12832.87|12712.87|12834.84|12714.84|12835.96|12715.96|12832.87|12712.87|10
1651959870000|2022-05-07 21:44:30|12835.25|12715.25|12828.58|12708.58|12835.25|12715.25|12828.58|12708.58|10
1651959880000|2022-05-07 21:44:40|12828.99|12708.99|12823.41|12703.41|12828.99|12708.99|12822.66|12702.66|10
1651959890000|2022-05-07 21:44:50|12821.43|12701.43|12821.21|12701.21|12821.43|12701.43|12819.37|12699.37|10
1651959900000|2022-05-07 21:45:00|12820.78|12700.78|12819.79|12699.79|12820.85|12700.85|12819.54|12699.54|10
1651959910000|2022-05-07 21:45:10|12820.29|12700.29|12819.18|12699.18|12820.29|12700.29|12818.78|12698.78|10
1651959920000|2022-05-07 21:45:20|12818.71|12698.71|12821.24|12701.24|12821.24|12701.24|12818.27|12698.27|9
1651959930000|2022-05-07 21:45:30|12820.42|12700.42|12824.76|12704.76|12824.76|12704.76|12820.42|12700.42|10
1651959940000|2022-05-07 21:45:40|12825.16|12705.16|12830.15|12710.15|12830.38|12710.38|12825.16|12705.16|10
1651959950000|2022-05-07 21:45:50|12830.83|12710.83|12833.53|12713.53|12833.53|12713.53|12830.63|12710.63|9
1651959960000|2022-05-07 21:46:00|12833.68|12713.68|12830.35|12710.35|12834.07|12714.07|12830.35|12710.35|10
1651959970000|2022-05-07 21:46:10|12830.01|12710.01|12829.15|12709.15|12830.22|12710.22|12828.93|12708.93|10
1651959980000|2022-05-07 21:46:20|12829.1|12709.1|12822.44|12702.44|12829.1|12709.1|12822.18|12702.18|10
1651959990000|2022-05-07 21:46:30|12822.33|12702.33|12826.07|12706.07|12826.07|12706.07|12822.33|12702.33|10
1651960000000|2022-05-07 21:46:40|12825.46|12705.46|12829.69|12709.69|12830.21|12710.21|12825.46|12705.46|10
1651960010000|2022-05-07 21:46:50|12830.55|12710.55|12828.57|12708.57|12830.69|12710.69|12828.57|12708.57|10
1651960020000|2022-05-07 21:47:00|12828.39|12708.39|12826.75|12706.75|12828.39|12708.39|12826.68|12706.68|10
1651960030000|2022-05-07 21:47:10|12826.19|12706.19|12825.13|12705.13|12826.19|12706.19|12824.75|12704.75|10
1651960040000|2022-05-07 21:47:20|12825.3|12705.3|12824.36|12704.36|12826.45|12706.45|12824.34|12704.34|9
1651960050000|2022-05-07 21:47:30|12824.14|12704.14|12818.73|12698.73|12824.14|12704.14|12818.73|12698.73|10
1651960060000|2022-05-07 21:47:40|12818.39|12698.39|12815.58|12695.58|12818.39|12698.39|12815.58|12695.58|10
1651960070000|2022-05-07 21:47:50|12815.1|12695.1|12810.53|12690.53|12815.1|12695.1|12810.53|12690.53|10
1651960080000|2022-05-07 21:48:00|12810.28|12690.28|12807.71|12687.71|12810.28|12690.28|12807.09|12687.09|10
1651960090000|2022-05-07 21:48:10|12807.34|12687.34|12807.16|12687.16|12807.53|12687.53|12806.91|12686.91|9
1651960100000|2022-05-07 21:48:20|12807.89|12687.89|12805.11|12685.11|12808.03|12688.03|12804.69|12684.69|10
1651960110000|2022-05-07 21:48:30|12804.47|12684.47|12800.26|12680.26|12804.47|12684.47|12800.26|12680.26|10
1651960120000|2022-05-07 21:48:40|12800.22|12680.22|12799.44|12679.44|12800.51|12680.51|12797.73|12677.73|10
1651960130000|2022-05-07 21:48:50|12799.75|12679.75|12795.82|12675.82|12799.86|12679.86|12795.14|12675.14|10
1651960140000|2022-05-07 21:49:00|12800.08|12680.08|12776.76|12656.76|12800.08|12680.08|12776.76|12656.76|10
1651960150000|2022-05-07 21:49:10|12776.09|12656.09|12776.95|12656.95|12776.95|12656.95|12771.51|12651.51|10
1651960160000|2022-05-07 21:49:20|12776.53|12656.53|12772.65|12652.65|12776.53|12656.53|12770.28|12650.28|10
1651960170000|2022-05-07 21:49:30|12771.29|12651.29|12773.26|12653.26|12774.31|12654.31|12770.87|12650.87|10
1651960180000|2022-05-07 21:49:40|12773.76|12653.76|12774.92|12654.92|12777.41|12657.41|12773.76|12653.76|10
1651960190000|2022-05-07 21:49:50|12776.36|12656.36|12776.09|12656.09|12777.69|12657.69|12776.09|12656.09|10
1651960200000|2022-05-07 21:50:00|12775.93|12655.93|12770.78|12650.78|12776|12656|12770.5|12650.5|10
1651960210000|2022-05-07 21:50:10|12769.52|12649.52|12770.76|12650.76|12772.43|12652.43|12765.92|12645.92|10
1651960220000|2022-05-07 21:50:20|12774.4|12654.4|12776.29|12656.29|12776.29|12656.29|12773.38|12653.38|10
1651960230000|2022-05-07 21:50:30|12775.23|12655.23|12771.86|12651.86|12775.23|12655.23|12771.86|12651.86|10
1651960240000|2022-05-07 21:50:40|12772.29|12652.29|12770.26|12650.26|12772.41|12652.41|12770.26|12650.26|10
1651960250000|2022-05-07 21:50:50|12769.69|12649.69|12766.67|12646.67|12769.69|12649.69|12766.67|12646.67|10
1651960260000|2022-05-07 21:51:00|12766.05|12646.05|12765.7|12645.7|12766.05|12646.05|12765.37|12645.37|10
1651960270000|2022-05-07 21:51:10|12765.78|12645.78|12767.12|12647.12|12767.95|12647.95|12765.78|12645.78|10
1651960280000|2022-05-07 21:51:20|12767.61|12647.61|12765.22|12645.22|12767.79|12647.79|12765.22|12645.22|10
1651960290000|2022-05-07 21:51:30|12764.99|12644.99|12761.68|12641.68|12764.99|12644.99|12761.68|12641.68|10
1651960300000|2022-05-07 21:51:40|12762.37|12642.37|12761.12|12641.12|12762.38|12642.38|12760.79|12640.79|10
1651960310000|2022-05-07 21:51:50|12761.03|12641.03|12758.73|12638.73|12761.03|12641.03|12758.73|12638.73|10
1651960320000|2022-05-07 21:52:00|12757.87|12637.87|12751.87|12631.87|12757.87|12637.87|12751.87|12631.87|10
1651960330000|2022-05-07 21:52:10|12751.92|12631.92|12749.24|12629.24|12752.01|12632.01|12748.79|12628.79|10
1651960340000|2022-05-07 21:52:20|12749.37|12629.37|12742.58|12622.58|12749.37|12629.37|12742.58|12622.58|10
1651960350000|2022-05-07 21:52:30|12742.06|12622.06|12736.34|12616.34|12742.06|12622.06|12736.34|12616.34|10
1651960360000|2022-05-07 21:52:40|12736.89|12616.89|12729.89|12609.89|12736.89|12616.89|12729.37|12609.37|10
1651960370000|2022-05-07 21:52:50|12727.78|12607.78|12723.97|12603.97|12727.78|12607.78|12722.99|12602.99|10
1651960380000|2022-05-07 21:53:00|12723.04|12603.04|12724.29|12604.29|12725.46|12605.46|12722.57|12602.57|10
1651960390000|2022-05-07 21:53:10|12725.27|12605.27|12726.55|12606.55|12727.02|12607.02|12725.27|12605.27|10
1651960400000|2022-05-07 21:53:20|12727.47|12607.47|12726.1|12606.1|12727.57|12607.57|12726.1|12606.1|10
1651960410000|2022-05-07 21:53:30|12725.87|12605.87|12724.28|12604.28|12726.18|12606.18|12723.98|12603.98|10
1651960420000|2022-05-07 21:53:40|12724.77|12604.77|12724.02|12604.02|12725.14|12605.14|12724.02|12604.02|10
1651960430000|2022-05-07 21:53:50|12723.95|12603.95|12723.01|12603.01|12724.78|12604.78|12722.94|12602.94|10
1651960440000|2022-05-07 21:54:00|12724.22|12604.22|12725.59|12605.59|12725.79|12605.79|12723.2|12603.2|10
1651960450000|2022-05-07 21:54:10|12726.7|12606.7|12727.64|12607.64|12728.44|12608.44|12726.58|12606.58|10
1651960460000|2022-05-07 21:54:20|12727.95|12607.95|12728.48|12608.48|12728.91|12608.91|12727.05|12607.05|9
1651960470000|2022-05-07 21:54:30|12727.78|12607.78|12722.41|12602.41|12727.78|12607.78|12722.41|12602.41|10
1651960480000|2022-05-07 21:54:40|12722.02|12602.02|12720.92|12600.92|12722.65|12602.65|12720.92|12600.92|10
1651960490000|2022-05-07 21:54:50|12721.35|12601.35|12718.86|12598.86|12721.35|12601.35|12718.14|12598.14|9
1651960500000|2022-05-07 21:55:00|12718.89|12598.89|12724.43|12604.43|12724.43|12604.43|12718.73|12598.73|10
1651960510000|2022-05-07 21:55:10|12724.26|12604.26|12727.36|12607.36|12727.43|12607.43|12724.26|12604.26|10
1651960520000|2022-05-07 21:55:20|12728.35|12608.35|12730.18|12610.18|12730.2|12610.2|12728.35|12608.35|10
1651960530000|2022-05-07 21:55:30|12730.9|12610.9|12729.98|12609.98|12731.11|12611.11|12729.87|12609.87|9
1651960540000|2022-05-07 21:55:40|12729.43|12609.43|12727.92|12607.92|12729.66|12609.66|12727.92|12607.92|10
1651960550000|2022-05-07 21:55:50|12727.95|12607.95|12724.55|12604.55|12727.95|12607.95|12724.55|12604.55|10
1651960560000|2022-05-07 21:56:00|12724.18|12604.18|12718.97|12598.97|12724.18|12604.18|12718.97|12598.97|10
1651960570000|2022-05-07 21:56:10|12717.35|12597.35|12712.94|12592.94|12717.35|12597.35|12712.94|12592.94|10
1651960580000|2022-05-07 21:56:20|12713.09|12593.09|12713.02|12593.02|12715.21|12595.21|12713.02|12593.02|10
1651960590000|2022-05-07 21:56:30|12713.62|12593.62|12713.74|12593.74|12714.9|12594.9|12713.46|12593.46|10
1651960600000|2022-05-07 21:56:40|12713.37|12593.37|12707.58|12587.58|12713.51|12593.51|12707.58|12587.58|10
1651960610000|2022-05-07 21:56:50|12705.89|12585.89|12690.59|12570.59|12705.89|12585.89|12689.67|12569.67|10
1651960620000|2022-05-07 21:57:00|12691.4|12571.4|12698.35|12578.35|12698.35|12578.35|12691.06|12571.06|10
1651960630000|2022-05-07 21:57:10|12699.73|12579.73|12702.75|12582.75|12703.73|12583.73|12699.73|12579.73|10
1651960640000|2022-05-07 21:57:20|12703.44|12583.44|12703.09|12583.09|12703.44|12583.44|12701.45|12581.45|10
1651960650000|2022-05-07 21:57:30|12703.1|12583.1|12705.37|12585.37|12705.51|12585.51|12703.1|12583.1|10
1651960660000|2022-05-07 21:57:40|12704.21|12584.21|12701.92|12581.92|12704.67|12584.67|12701.18|12581.18|10
1651960670000|2022-05-07 21:57:50|12701.84|12581.84|12698.66|12578.66|12702.29|12582.29|12698.66|12578.66|10
1651960680000|2022-05-07 21:58:00|12698.38|12578.38|12697.61|12577.61|12698.38|12578.38|12697.39|12577.39|10
1651960690000|2022-05-07 21:58:10|12697.64|12577.64|12693.73|12573.73|12697.64|12577.64|12693.73|12573.73|10
1651960700000|2022-05-07 21:58:20|12693.36|12573.36|12694.09|12574.09|12694.32|12574.32|12693.21|12573.21|10
1651960710000|2022-05-07 21:58:30|12694.22|12574.22|12693.66|12573.66|12695.4|12575.4|12693.66|12573.66|10
1651960720000|2022-05-07 21:58:40|12694.06|12574.06|12693.5|12573.5|12694.18|12574.18|12693.13|12573.13|10
1651960730000|2022-05-07 21:58:50|12693.01|12573.01|12691.69|12571.69|12693.84|12573.84|12691.69|12571.69|10
1651960740000|2022-05-07 21:59:00|12691.1|12571.1|12688.52|12568.52|12691.1|12571.1|12687.72|12567.72|10
1651960750000|2022-05-07 21:59:10|12686.69|12566.69|12681.81|12561.81|12688.07|12568.07|12681.81|12561.81|10
1651960760000|2022-05-07 21:59:20|12680.43|12560.43|12676.73|12556.73|12680.43|12560.43|12676.55|12556.55|10
1651960770000|2022-05-07 21:59:30|12676.68|12556.68|12667.95|12547.95|12676.68|12556.68|12667.95|12547.95|10
1651960780000|2022-05-07 21:59:40|12666.89|12546.89|12640.49|12520.49|12666.89|12546.89|12640.49|12520.49|10
1651960790000|2022-05-07 21:59:50|12637.47|12517.47|12609.61|12489.61|12637.47|12517.47|12609.61|12489.61|10
1651960800000|2022-05-07 22:00:00|12608.22|12488.22|12613.79|12493.79|12613.79|12493.79|12606.08|12486.08|10
1651960810000|2022-05-07 22:00:10|12614.11|12494.11|12621.04|12501.04|12621.04|12501.04|12614.11|12494.11|10
1651960820000|2022-05-07 22:00:20|12619.98|12499.98|12626.71|12506.71|12626.71|12506.71|12619.54|12499.54|10
1651960830000|2022-05-07 22:00:30|12628.63|12508.63|12641.57|12521.57|12641.57|12521.57|12628.63|12508.63|10
1651960840000|2022-05-07 22:00:40|12644.58|12524.58|12655.94|12535.94|12655.94|12535.94|12644.58|12524.58|10
1651960850000|2022-05-07 22:00:50|12659.14|12539.14|12675.69|12555.69|12675.73|12555.73|12659.14|12539.14|10
1651960860000|2022-05-07 22:01:00|12676.18|12556.18|12670.9|12550.9|12676.55|12556.55|12670.9|12550.9|10
1651960870000|2022-05-07 22:01:10|12671.76|12551.76|12680.31|12560.31|12682.22|12562.22|12671.76|12551.76|10
1651960880000|2022-05-07 22:01:20|12680.52|12560.52|12680.43|12560.43|12681.28|12561.28|12678.37|12558.37|10
1651960890000|2022-05-07 22:01:30|12680.65|12560.65|12675.84|12555.84|12680.65|12560.65|12675.84|12555.84|10
1651960900000|2022-05-07 22:01:40|12675.26|12555.26|12670.18|12550.18|12675.26|12555.26|12669.41|12549.41|10
1651960910000|2022-05-07 22:01:50|12670.33|12550.33|12674.02|12554.02|12674.02|12554.02|12670.18|12550.18|10
1651960920000|2022-05-07 22:02:00|12673.65|12553.65|12670.24|12550.24|12673.91|12553.91|12670.24|12550.24|10
1651960930000|2022-05-07 22:02:10|12669.45|12549.45|12665.85|12545.85|12669.45|12549.45|12663.3|12543.3|10
1651960940000|2022-05-07 22:02:20|12664.71|12544.71|12660.56|12540.56|12664.71|12544.71|12657.38|12537.38|10
1651960950000|2022-05-07 22:02:30|12660.23|12540.23|12660.53|12540.53|12662|12542|12657.82|12537.82|10
1651960960000|2022-05-07 22:02:40|12659.1|12539.1|12659.27|12539.27|12660.57|12540.57|12658.63|12538.63|10
1651960970000|2022-05-07 22:02:50|12659.32|12539.32|12660.87|12540.87|12661.37|12541.37|12659.32|12539.32|10
1651960980000|2022-05-07 22:03:00|12661.19|12541.19|12672.81|12552.81|12672.81|12552.81|12661.19|12541.19|10
1651960990000|2022-05-07 22:03:10|12671.77|12551.77|12675.42|12555.42|12676.33|12556.33|12671.77|12551.77|10
1651961000000|2022-05-07 22:03:20|12675.9|12555.9|12682.96|12562.96|12682.96|12562.96|12675.9|12555.9|10
1651961010000|2022-05-07 22:03:30|12683.73|12563.73|12693.22|12573.22|12693.22|12573.22|12683.67|12563.67|10
1651961020000|2022-05-07 22:03:40|12693.9|12573.9|12695.23|12575.23|12695.91|12575.91|12693.9|12573.9|10
1651961030000|2022-05-07 22:03:50|12695.67|12575.67|12693.22|12573.22|12695.98|12575.98|12693.21|12573.21|10
1651961040000|2022-05-07 22:04:00|12692.06|12572.06|12690.36|12570.36|12692.83|12572.83|12690.23|12570.23|10
1651961050000|2022-05-07 22:04:10|12690.22|12570.22|12689.77|12569.77|12690.22|12570.22|12689.28|12569.28|10
1651961060000|2022-05-07 22:04:20|12690.76|12570.76|12696.71|12576.71|12696.71|12576.71|12690.76|12570.76|10
1651961070000|2022-05-07 22:04:30|12696.85|12576.85|12697.55|12577.55|12697.88|12577.88|12696.3|12576.3|10
1651961080000|2022-05-07 22:04:40|12697.65|12577.65|12692.99|12572.99|12697.65|12577.65|12692.81|12572.81|10
1651961090000|2022-05-07 22:04:50|12694.27|12574.27|12691.62|12571.62|12694.27|12574.27|12690.33|12570.33|10
1651961100000|2022-05-07 22:05:00|12691.25|12571.25|12695.37|12575.37|12695.37|12575.37|12690.6|12570.6|10
1651961110000|2022-05-07 22:05:10|12695.66|12575.66|12695.75|12575.75|12697.23|12577.23|12695.32|12575.32|10
1651961120000|2022-05-07 22:05:20|12695.47|12575.47|12698.89|12578.89|12699.05|12579.05|12695.47|12575.47|10
1651961130000|2022-05-07 22:05:30|12699.45|12579.45|12694.69|12574.69|12699.45|12579.45|12694.69|12574.69|10
1651961140000|2022-05-07 22:05:40|12694.63|12574.63|12697.54|12577.54|12697.54|12577.54|12694.63|12574.63|10
1651961150000|2022-05-07 22:05:50|12697.82|12577.82|12697.32|12577.32|12697.97|12577.97|12696.86|12576.86|10
1651961160000|2022-05-07 22:06:00|12696.4|12576.4|12691.52|12571.52|12696.4|12576.4|12691.52|12571.52|10
1651961170000|2022-05-07 22:06:10|12691.54|12571.54|12688.27|12568.27|12691.54|12571.54|12688.15|12568.15|10
1651961180000|2022-05-07 22:06:20|12688.32|12568.32|12688.47|12568.47|12689.42|12569.42|12687.75|12567.75|10
1651961190000|2022-05-07 22:06:30|12688.66|12568.66|12686.58|12566.58|12688.86|12568.86|12686.58|12566.58|10
1651961200000|2022-05-07 22:06:40|12686.38|12566.38|12683.18|12563.18|12686.38|12566.38|12683.18|12563.18|10
1651961210000|2022-05-07 22:06:50|12683.21|12563.21|12677.45|12557.45|12683.21|12563.21|12677.45|12557.45|10
1651961220000|2022-05-07 22:07:00|12677.46|12557.46|12678.37|12558.37|12678.77|12558.77|12677.19|12557.19|9
1651961230000|2022-05-07 22:07:10|12678.85|12558.85|12680.4|12560.4|12680.4|12560.4|12678.23|12558.23|10
1651961240000|2022-05-07 22:07:20|12679.32|12559.32|12679.35|12559.35|12680.02|12560.02|12678.3|12558.3|10
1651961250000|2022-05-07 22:07:30|12679.26|12559.26|12680.83|12560.83|12681.43|12561.43|12678.66|12558.66|10
1651961260000|2022-05-07 22:07:40|12680.94|12560.94|12682.64|12562.64|12682.64|12562.64|12680.37|12560.37|10
1651961270000|2022-05-07 22:07:50|12682.41|12562.41|12685.51|12565.51|12685.51|12565.51|12682.41|12562.41|10
1651961280000|2022-05-07 22:08:00|12685.61|12565.61|12683.62|12563.62|12685.91|12565.91|12683.62|12563.62|10
1651961290000|2022-05-07 22:08:10|12683.59|12563.59|12684.48|12564.48|12684.51|12564.51|12683.59|12563.59|10
1651961300000|2022-05-07 22:08:20|12684.56|12564.56|12684.83|12564.83|12685.27|12565.27|12684.25|12564.25|10
1651961310000|2022-05-07 22:08:30|12684.63|12564.63|12682.17|12562.17|12684.63|12564.63|12681.88|12561.88|10
1651961320000|2022-05-07 22:08:40|12681.3|12561.3|12681.31|12561.31|12681.46|12561.46|12680.62|12560.62|10
1651961330000|2022-05-07 22:08:50|12681.02|12561.02|12679.6|12559.6|12681.02|12561.02|12679.6|12559.6|10
1651961340000|2022-05-07 22:09:00|12680.1|12560.1|12675.94|12555.94|12680.1|12560.1|12675.94|12555.94|10
1651961350000|2022-05-07 22:09:10|12676.18|12556.18|12681.19|12561.19|12681.27|12561.27|12676.18|12556.18|10
1651961360000|2022-05-07 22:09:20|12680.44|12560.44|12682.34|12562.34|12683.27|12563.27|12680.44|12560.44|10
1651961370000|2022-05-07 22:09:30|12683.94|12563.94|12679.83|12559.83|12683.94|12563.94|12679.83|12559.83|10
1651961380000|2022-05-07 22:09:40|12679.23|12559.23|12676.97|12556.97|12679.23|12559.23|12676.97|12556.97|10
1651961390000|2022-05-07 22:09:50|12675.89|12555.89|12673.28|12553.28|12676.73|12556.73|12673.28|12553.28|10
1651961400000|2022-05-07 22:10:00|12673.33|12553.33|12664.58|12544.58|12673.33|12553.33|12664.58|12544.58|10
1651961410000|2022-05-07 22:10:10|12664.07|12544.07|12662.85|12542.85|12664.75|12544.75|12662.59|12542.59|9
1651961420000|2022-05-07 22:10:20|12663.46|12543.46|12666.36|12546.36|12667.34|12547.34|12662.65|12542.65|10
1651961430000|2022-05-07 22:10:30|12667.27|12547.27|12667.8|12547.8|12668.09|12548.09|12666.72|12546.72|10
1651961440000|2022-05-07 22:10:40|12667.82|12547.82|12669.88|12549.88|12670.57|12550.57|12667.68|12547.68|10
1651961450000|2022-05-07 22:10:50|12670.52|12550.52|12671.84|12551.84|12672.1|12552.1|12670.06|12550.06|10
1651961460000|2022-05-07 22:11:00|12671.83|12551.83|12674.88|12554.88|12674.93|12554.93|12671.53|12551.53|10
1651961470000|2022-05-07 22:11:10|12675.03|12555.03|12676.44|12556.44|12677.05|12557.05|12675|12555|9
1651961480000|2022-05-07 22:11:20|12675.13|12555.13|12676.27|12556.27|12676.29|12556.29|12674.73|12554.73|10
1651961490000|2022-05-07 22:11:30|12676.07|12556.07|12674.61|12554.61|12676.6|12556.6|12674.34|12554.34|10
1651961500000|2022-05-07 22:11:40|12673.82|12553.82|12674.14|12554.14|12674.48|12554.48|12673.82|12553.82|9
1651961510000|2022-05-07 22:11:50|12673.87|12553.87|12672.29|12552.29|12673.87|12553.87|12672.28|12552.28|10
1651961520000|2022-05-07 22:12:00|12672.86|12552.86|12670.75|12550.75|12672.86|12552.86|12670.75|12550.75|10
1651961530000|2022-05-07 22:12:10|12670.64|12550.64|12673.74|12553.74|12673.74|12553.74|12670.18|12550.18|10
1651961540000|2022-05-07 22:12:20|12673.73|12553.73|12674.27|12554.27|12674.77|12554.77|12673.04|12553.04|10
1651961550000|2022-05-07 22:12:30|12672.16|12552.16|12669.75|12549.75|12672.38|12552.38|12669.75|12549.75|10
1651961560000|2022-05-07 22:12:40|12669.84|12549.84|12664.67|12544.67|12669.84|12549.84|12664.67|12544.67|10
1651961570000|2022-05-07 22:12:50|12664.87|12544.87|12663.38|12543.38|12664.87|12544.87|12663.38|12543.38|10
1651961580000|2022-05-07 22:13:00|12663.54|12543.54|12665.48|12545.48|12665.48|12545.48|12663.54|12543.54|10
1651961590000|2022-05-07 22:13:10|12665.36|12545.36|12666.06|12546.06|12666.06|12546.06|12664.54|12544.54|10
1651961600000|2022-05-07 22:13:20|12664.99|12544.99|12666.19|12546.19|12666.38|12546.38|12664.99|12544.99|10
1651961610000|2022-05-07 22:13:30|12665.61|12545.61|12663.65|12543.65|12665.66|12545.66|12663.65|12543.65|10
1651961620000|2022-05-07 22:13:40|12664.54|12544.54|12664.51|12544.51|12665.3|12545.3|12663.61|12543.61|10
1651961630000|2022-05-07 22:13:50|12664.69|12544.69|12665.36|12545.36|12665.67|12545.67|12664.46|12544.46|10
1651961640000|2022-05-07 22:14:00|12665.81|12545.81|12665.62|12545.62|12666.38|12546.38|12665.4|12545.4|10
1651961650000|2022-05-07 22:14:10|12666.07|12546.07|12668.47|12548.47|12668.47|12548.47|12665.99|12545.99|10
1651961660000|2022-05-07 22:14:20|12669.08|12549.08|12670.1|12550.1|12670.76|12550.76|12668.96|12548.96|10
1651961670000|2022-05-07 22:14:30|12670.07|12550.07|12674.34|12554.34|12674.34|12554.34|12670.07|12550.07|10
1651961680000|2022-05-07 22:14:40|12674.77|12554.77|12675.27|12555.27|12675.64|12555.64|12674.17|12554.17|10
1651961690000|2022-05-07 22:14:50|12675.36|12555.36|12676.21|12556.21|12676.21|12556.21|12675.26|12555.26|9
1651961700000|2022-05-07 22:15:00|12676.51|12556.51|12678.63|12558.63|12679.15|12559.15|12676.51|12556.51|10
1651961710000|2022-05-07 22:15:10|12680.18|12560.18|12695.24|12575.24|12695.24|12575.24|12680.18|12560.18|10
1651961720000|2022-05-07 22:15:20|12695.82|12575.82|12697.31|12577.31|12699.13|12579.13|12695.82|12575.82|10
1651961730000|2022-05-07 22:15:30|12697.7|12577.7|12696.04|12576.04|12699.26|12579.26|12696.04|12576.04|10
1651961740000|2022-05-07 22:15:40|12698.78|12578.78|12694.43|12574.43|12698.78|12578.78|12694.36|12574.36|10
1651961750000|2022-05-07 22:15:50|12693.2|12573.2|12691|12571|12694.6|12574.6|12689.99|12569.99|10
1651961760000|2022-05-07 22:16:00|12690.47|12570.47|12689.94|12569.94|12691.39|12571.39|12689.94|12569.94|10
1651961770000|2022-05-07 22:16:10|12690.28|12570.28|12684|12564|12690.28|12570.28|12684|12564|10
1651961780000|2022-05-07 22:16:20|12683.53|12563.53|12678.8|12558.8|12684.18|12564.18|12678.27|12558.27|10
1651961790000|2022-05-07 22:16:30|12678.06|12558.06|12679.23|12559.23|12679.66|12559.66|12677.64|12557.64|9
1651961800000|2022-05-07 22:16:40|12679.64|12559.64|12680.47|12560.47|12680.56|12560.56|12679.64|12559.64|10
1651961810000|2022-05-07 22:16:50|12679.81|12559.81|12678.87|12558.87|12679.96|12559.96|12678.77|12558.77|10
1651961820000|2022-05-07 22:17:00|12678.16|12558.16|12677.48|12557.48|12678.57|12558.57|12677.48|12557.48|10
1651961830000|2022-05-07 22:17:10|12676.85|12556.85|12673.31|12553.31|12676.85|12556.85|12673.31|12553.31|10
1651961840000|2022-05-07 22:17:20|12673.34|12553.34|12670.99|12550.99|12673.34|12553.34|12670.99|12550.99|10
1651961850000|2022-05-07 22:17:30|12670.91|12550.91|12669.46|12549.46|12670.91|12550.91|12669.46|12549.46|10
1651961860000|2022-05-07 22:17:40|12668.59|12548.59|12667.91|12547.91|12669.17|12549.17|12667.7|12547.7|10
1651961870000|2022-05-07 22:17:50|12667.5|12547.5|12665.91|12545.91|12667.74|12547.74|12665.85|12545.85|10
1651961880000|2022-05-07 22:18:00|12665.79|12545.79|12663.97|12543.97|12665.79|12545.79|12663.97|12543.97|9
1651961890000|2022-05-07 22:18:10|12663.53|12543.53|12665.06|12545.06|12665.06|12545.06|12662.77|12542.77|10
1651961900000|2022-05-07 22:18:20|12665.27|12545.27|12665.45|12545.45|12666.29|12546.29|12665.27|12545.27|10
1651961910000|2022-05-07 22:18:30|12665.98|12545.98|12665.29|12545.29|12665.98|12545.98|12665.29|12545.29|10
1651961920000|2022-05-07 22:18:40|12665.33|12545.33|12666.44|12546.44|12667.3|12547.3|12665.33|12545.33|10
1651961930000|2022-05-07 22:18:50|12666.7|12546.7|12666.12|12546.12|12666.86|12546.86|12666.02|12546.02|9
1651961940000|2022-05-07 22:19:00|12666.44|12546.44|12667.55|12547.55|12667.55|12547.55|12666.27|12546.27|10
1651961950000|2022-05-07 22:19:10|12668.28|12548.28|12667.87|12547.87|12669.02|12549.02|12667.74|12547.74|10
1651961960000|2022-05-07 22:19:20|12668.14|12548.14|12669.11|12549.11|12669.11|12549.11|12668.14|12548.14|10
1651961970000|2022-05-07 22:19:30|12668.39|12548.39|12668.67|12548.67|12668.82|12548.82|12668.05|12548.05|10
1651961980000|2022-05-07 22:19:40|12669.08|12549.08|12670.64|12550.64|12670.8|12550.8|12668.95|12548.95|9
1651961990000|2022-05-07 22:19:50|12670.39|12550.39|12669.71|12549.71|12670.4|12550.4|12669.66|12549.66|10
1651962000000|2022-05-07 22:20:00|12669.88|12549.88|12670.84|12550.84|12671.3|12551.3|12669.88|12549.88|10
1651962010000|2022-05-07 22:20:10|12671.38|12551.38|12671.87|12551.87|12671.91|12551.91|12670.96|12550.96|10
1651962020000|2022-05-07 22:20:20|12671.92|12551.92|12669.92|12549.92|12671.92|12551.92|12669.9|12549.9|10
1651962030000|2022-05-07 22:20:30|12669.74|12549.74|12669.06|12549.06|12669.95|12549.95|12668.91|12548.91|9
1651962040000|2022-05-07 22:20:40|12668.59|12548.59|12664.02|12544.02|12668.59|12548.59|12664.02|12544.02|10
1651962050000|2022-05-07 22:20:50|12663.3|12543.3|12656.8|12536.8|12663.3|12543.3|12656.8|12536.8|10
1651962060000|2022-05-07 22:21:00|12656.9|12536.9|12659.54|12539.54|12659.54|12539.54|12656.9|12536.9|10
1651962070000|2022-05-07 22:21:10|12659.65|12539.65|12658.53|12538.53|12659.65|12539.65|12658.53|12538.53|10
1651962080000|2022-05-07 22:21:20|12658.55|12538.55|12657.1|12537.1|12658.65|12538.65|12657.1|12537.1|10
1651962090000|2022-05-07 22:21:30|12656.87|12536.87|12654.74|12534.74|12656.87|12536.87|12654.71|12534.71|10
1651962100000|2022-05-07 22:21:40|12654.29|12534.29|12655.73|12535.73|12655.75|12535.75|12654.29|12534.29|10
1651962110000|2022-05-07 22:21:50|12655.34|12535.34|12654.39|12534.39|12655.5|12535.5|12654.28|12534.28|10
1651962120000|2022-05-07 22:22:00|12654.56|12534.56|12656.15|12536.15|12656.15|12536.15|12654.32|12534.32|10
1651962130000|2022-05-07 22:22:10|12656.83|12536.83|12656.42|12536.42|12657.15|12537.15|12656.22|12536.22|10
1651962140000|2022-05-07 22:22:20|12656.25|12536.25|12655.77|12535.77|12656.77|12536.77|12655.77|12535.77|10
1651962150000|2022-05-07 22:22:30|12655.38|12535.38|12654.89|12534.89|12655.62|12535.62|12654.89|12534.89|10
1651962160000|2022-05-07 22:22:40|12653.93|12533.93|12653.28|12533.28|12654.07|12534.07|12653.28|12533.28|10
1651962170000|2022-05-07 22:22:50|12652|12532|12650.96|12530.96|12652|12532|12650.74|12530.74|8
1651962180000|2022-05-07 22:23:00|12650.88|12530.88|12648.37|12528.37|12650.88|12530.88|12648.37|12528.37|10
1651962190000|2022-05-07 22:23:10|12649.82|12529.82|12647.93|12527.93|12649.82|12529.82|12647.93|12527.93|10
1651962200000|2022-05-07 22:23:20|12648.07|12528.07|12647.42|12527.42|12648.07|12528.07|12647.42|12527.42|9
1651962210000|2022-05-07 22:23:30|12647.26|12527.26|12646.1|12526.1|12647.26|12527.26|12646.1|12526.1|10
1651962220000|2022-05-07 22:23:40|12645.82|12525.82|12646.37|12526.37|12646.39|12526.39|12645.7|12525.7|10
1651962230000|2022-05-07 22:23:50|12646.19|12526.19|12645.56|12525.56|12646.32|12526.32|12645.49|12525.49|10
1651962240000|2022-05-07 22:24:00|12645.34|12525.34|12642.45|12522.45|12645.58|12525.58|12641.96|12521.96|10
1651962250000|2022-05-07 22:24:10|12642.23|12522.23|12641.5|12521.5|12642.62|12522.62|12641.34|12521.34|8
1651962260000|2022-05-07 22:24:20|12641.89|12521.89|12635.36|12515.36|12641.89|12521.89|12635.36|12515.36|10
1651962270000|2022-05-07 22:24:30|12635.65|12515.65|12628.13|12508.13|12635.66|12515.66|12628.13|12508.13|10
1651962280000|2022-05-07 22:24:40|12627.85|12507.85|12619.36|12499.36|12627.85|12507.85|12619.36|12499.36|10
1651962290000|2022-05-07 22:24:50|12619.34|12499.34|12620.63|12500.63|12621.32|12501.32|12618.63|12498.63|10
1651962300000|2022-05-07 22:25:00|12619.96|12499.96|12623.43|12503.43|12623.43|12503.43|12619.96|12499.96|10
1651962310000|2022-05-07 22:25:10|12624.16|12504.16|12626.23|12506.23|12627.06|12507.06|12624.16|12504.16|10
1651962320000|2022-05-07 22:25:20|12625.4|12505.4|12631.88|12511.88|12631.88|12511.88|12625.4|12505.4|10
1651962330000|2022-05-07 22:25:30|12630.29|12510.29|12635.56|12515.56|12635.56|12515.56|12630.2|12510.2|10
1651962340000|2022-05-07 22:25:40|12635.37|12515.37|12635.6|12515.6|12636.6|12516.6|12634.87|12514.87|10
1651962350000|2022-05-07 22:25:50|12635.95|12515.95|12637.58|12517.58|12637.58|12517.58|12635.82|12515.82|10
1651962360000|2022-05-07 22:26:00|12637.78|12517.78|12641.82|12521.82|12641.82|12521.82|12637.52|12517.52|10
1651962370000|2022-05-07 22:26:10|12642.42|12522.42|12641.89|12521.89|12642.92|12522.92|12641.89|12521.89|10
1651962380000|2022-05-07 22:26:20|12641.49|12521.49|12642.35|12522.35|12642.61|12522.61|12641.49|12521.49|10
1651962390000|2022-05-07 22:26:30|12641.99|12521.99|12642.2|12522.2|12642.35|12522.35|12641.66|12521.66|10
1651962400000|2022-05-07 22:26:40|12642.73|12522.73|12642.89|12522.89|12643.2|12523.2|12642.55|12522.55|8
1651962410000|2022-05-07 22:26:50|12642.98|12522.98|12644.06|12524.06|12644.06|12524.06|12642.98|12522.98|10
1651962420000|2022-05-07 22:27:00|12644.9|12524.9|12645.34|12525.34|12645.96|12525.96|12644.9|12524.9|10
1651962430000|2022-05-07 22:27:10|12645.24|12525.24|12646.76|12526.76|12646.95|12526.95|12644.78|12524.78|10
1651962440000|2022-05-07 22:27:20|12647|12527|12647.85|12527.85|12648|12528|12646.77|12526.77|10
1651962450000|2022-05-07 22:27:30|12648|12528|12652.76|12532.76|12652.76|12532.76|12647.73|12527.73|10
1651962460000|2022-05-07 22:27:40|12652.33|12532.33|12655.59|12535.59|12655.59|12535.59|12651.89|12531.89|10
1651962470000|2022-05-07 22:27:50|12655.47|12535.47|12659.71|12539.71|12659.71|12539.71|12655.47|12535.47|10
1651962480000|2022-05-07 22:28:00|12659.65|12539.65|12661.59|12541.59|12661.59|12541.59|12659.65|12539.65|10
1651962490000|2022-05-07 22:28:10|12662.42|12542.42|12661.44|12541.44|12662.42|12542.42|12660.98|12540.98|10
1651962500000|2022-05-07 22:28:20|12661.48|12541.48|12661.61|12541.61|12662.49|12542.49|12660.87|12540.87|10
1651962510000|2022-05-07 22:28:30|12661.25|12541.25|12659.29|12539.29|12663.02|12543.02|12658.11|12538.11|10
1651962520000|2022-05-07 22:28:40|12659.14|12539.14|12657.57|12537.57|12659.36|12539.36|12657.4|12537.4|10
1651962530000|2022-05-07 22:28:50|12658.88|12538.88|12656.03|12536.03|12658.88|12538.88|12656.03|12536.03|10
1651962540000|2022-05-07 22:29:00|12656.11|12536.11|12654.51|12534.51|12656.11|12536.11|12653.75|12533.75|10
1651962550000|2022-05-07 22:29:10|12653.74|12533.74|12654.72|12534.72|12654.72|12534.72|12652.84|12532.84|10
1651962560000|2022-05-07 22:29:20|12653.9|12533.9|12654.13|12534.13|12654.13|12534.13|12653.37|12533.37|10
1651962570000|2022-05-07 22:29:30|12653.99|12533.99|12654.06|12534.06|12654.12|12534.12|12653.69|12533.69|10
1651962580000|2022-05-07 22:29:40|12653.45|12533.45|12653.39|12533.39|12654.12|12534.12|12653.03|12533.03|10
1651962590000|2022-05-07 22:29:50|12653.19|12533.19|12654.55|12534.55|12655.3|12535.3|12653.19|12533.19|10
1651962600000|2022-05-07 22:30:00|12654.54|12534.54|12655.86|12535.86|12655.86|12535.86|12654.54|12534.54|8
1651962610000|2022-05-07 22:30:10|12656.22|12536.22|12656.49|12536.49|12656.97|12536.97|12655.23|12535.23|10
1651962620000|2022-05-07 22:30:20|12655.91|12535.91|12658.03|12538.03|12658.08|12538.08|12655.8|12535.8|10
1651962630000|2022-05-07 22:30:30|12657.31|12537.31|12657.83|12537.83|12658.33|12538.33|12657.24|12537.24|10
1651962640000|2022-05-07 22:30:40|12657.59|12537.59|12657.1|12537.1|12657.91|12537.91|12657.01|12537.01|10
1651962650000|2022-05-07 22:30:50|12657.84|12537.84|12659.75|12539.75|12659.75|12539.75|12657.64|12537.64|9
1651962660000|2022-05-07 22:31:00|12660.3|12540.3|12661.65|12541.65|12661.65|12541.65|12659.92|12539.92|10
1651962670000|2022-05-07 22:31:10|12662.09|12542.09|12662.41|12542.41|12662.95|12542.95|12662.08|12542.08|10
1651962680000|2022-05-07 22:31:20|12662.37|12542.37|12663.44|12543.44|12663.67|12543.67|12662.17|12542.17|10
1651962690000|2022-05-07 22:31:30|12663.27|12543.27|12662.68|12542.68|12663.27|12543.27|12662.59|12542.59|10
1651962700000|2022-05-07 22:31:40|12662.44|12542.44|12664|12544|12664|12544|12661.57|12541.57|10
1651962710000|2022-05-07 22:31:50|12664.5|12544.5|12671.33|12551.33|12671.33|12551.33|12664.28|12544.28|10
1651962720000|2022-05-07 22:32:00|12671.15|12551.15|12668.16|12548.16|12671.15|12551.15|12667.86|12547.86|10
1651962730000|2022-05-07 22:32:10|12667.86|12547.86|12671.65|12551.65|12671.65|12551.65|12667.86|12547.86|10
1651962740000|2022-05-07 22:32:20|12671.15|12551.15|12672.22|12552.22|12672.75|12552.75|12671.15|12551.15|10
1651962750000|2022-05-07 22:32:30|12672.36|12552.36|12678.68|12558.68|12678.68|12558.68|12672.36|12552.36|9
1651962760000|2022-05-07 22:32:40|12679.04|12559.04|12681.17|12561.17|12681.17|12561.17|12678.48|12558.48|10
1651962770000|2022-05-07 22:32:50|12682.09|12562.09|12688.01|12568.01|12688.01|12568.01|12682.09|12562.09|10
1651962780000|2022-05-07 22:33:00|12688.85|12568.85|12690.97|12570.97|12691.49|12571.49|12688.57|12568.57|10
1651962790000|2022-05-07 22:33:10|12690.99|12570.99|12693.95|12573.95|12693.95|12573.95|12690.99|12570.99|9
1651962800000|2022-05-07 22:33:20|12693.8|12573.8|12696.73|12576.73|12696.73|12576.73|12693.69|12573.69|10
1651962810000|2022-05-07 22:33:30|12695.49|12575.49|12697.27|12577.27|12697.27|12577.27|12695.3|12575.3|10
1651962820000|2022-05-07 22:33:40|12697|12577|12694.59|12574.59|12697.42|12577.42|12692.85|12572.85|10
1651962830000|2022-05-07 22:33:50|12694.13|12574.13|12687.41|12567.41|12694.13|12574.13|12687.41|12567.41|10
1651962840000|2022-05-07 22:34:00|12687.39|12567.39|12674.94|12554.94|12687.39|12567.39|12674.94|12554.94|10
1651962850000|2022-05-07 22:34:10|12672.61|12552.61|12666.76|12546.76|12672.61|12552.61|12666.76|12546.76|10
1651962860000|2022-05-07 22:34:20|12665.91|12545.91|12663.53|12543.53|12665.91|12545.91|12663.53|12543.53|10
1651962870000|2022-05-07 22:34:30|12663.88|12543.88|12663.93|12543.93|12664.29|12544.29|12663.21|12543.21|10
1651962880000|2022-05-07 22:34:40|12663.95|12543.95|12663.18|12543.18|12664.11|12544.11|12662.85|12542.85|9
1651962890000|2022-05-07 22:34:50|12663.4|12543.4|12662.27|12542.27|12664.28|12544.28|12662.27|12542.27|10
1651962900000|2022-05-07 22:35:00|12662.03|12542.03|12661.59|12541.59|12662.03|12542.03|12661.12|12541.12|10
1651962910000|2022-05-07 22:35:10|12661.61|12541.61|12661.35|12541.35|12661.85|12541.85|12661.24|12541.24|9
1651962920000|2022-05-07 22:35:20|12661.49|12541.49|12663.83|12543.83|12663.83|12543.83|12661.49|12541.49|10
1651962930000|2022-05-07 22:35:30|12664.23|12544.23|12667.12|12547.12|12667.15|12547.15|12664.23|12544.23|10
1651962940000|2022-05-07 22:35:40|12667.9|12547.9|12668.58|12548.58|12669.12|12549.12|12667.9|12547.9|10
1651962950000|2022-05-07 22:35:50|12668|12548|12668.37|12548.37|12668.61|12548.61|12667.45|12547.45|10
1651962960000|2022-05-07 22:36:00|12667.4|12547.4|12668.96|12548.96|12668.97|12548.97|12667.4|12547.4|9
1651962970000|2022-05-07 22:36:10|12668.82|12548.82|12668.54|12548.54|12669.05|12549.05|12668.46|12548.46|9
1651962980000|2022-05-07 22:36:20|12668.53|12548.53|12670.18|12550.18|12670.51|12550.51|12668.53|12548.53|10
1651962990000|2022-05-07 22:36:30|12669.74|12549.74|12669.09|12549.09|12669.89|12549.89|12669.05|12549.05|10
1651963000000|2022-05-07 22:36:40|12668.88|12548.88|12666.8|12546.8|12668.88|12548.88|12666.8|12546.8|10
1651963010000|2022-05-07 22:36:50|12666.64|12546.64|12664.15|12544.15|12666.64|12546.64|12664.15|12544.15|10
1651963020000|2022-05-07 22:37:00|12663.87|12543.87|12664.76|12544.76|12664.77|12544.77|12663.8|12543.8|10
1651963030000|2022-05-07 22:37:10|12664.91|12544.91|12664.77|12544.77|12665.19|12545.19|12664.42|12544.42|10
1651963040000|2022-05-07 22:37:20|12664.6|12544.6|12662.01|12542.01|12664.6|12544.6|12662.01|12542.01|9
1651963050000|2022-05-07 22:37:30|12661.66|12541.66|12656.38|12536.38|12661.66|12541.66|12656.38|12536.38|10
1651963060000|2022-05-07 22:37:40|12655.9|12535.9|12654.74|12534.74|12655.9|12535.9|12654.74|12534.74|10
1651963070000|2022-05-07 22:37:50|12654.56|12534.56|12649.4|12529.4|12654.56|12534.56|12649.4|12529.4|10
1651963080000|2022-05-07 22:38:00|12649.28|12529.28|12646.29|12526.29|12650.65|12530.65|12646.29|12526.29|10
1651963090000|2022-05-07 22:38:10|12646.2|12526.2|12646.32|12526.32|12647.05|12527.05|12646.15|12526.15|10
1651963100000|2022-05-07 22:38:20|12646.3|12526.3|12643.27|12523.27|12646.3|12526.3|12642.65|12522.65|10
1651963110000|2022-05-07 22:38:30|12643.49|12523.49|12641.49|12521.49|12643.49|12523.49|12641.34|12521.34|10
1651963120000|2022-05-07 22:38:40|12641.39|12521.39|12639.78|12519.78|12641.39|12521.39|12639.78|12519.78|10
1651963130000|2022-05-07 22:38:50|12639.93|12519.93|12637.22|12517.22|12639.93|12519.93|12637.17|12517.17|10
1651963140000|2022-05-07 22:39:00|12637.55|12517.55|12637.5|12517.5|12637.88|12517.88|12636.7|12516.7|10
1651963150000|2022-05-07 22:39:10|12637.65|12517.65|12637.3|12517.3|12638.07|12518.07|12637.02|12517.02|10
1651963160000|2022-05-07 22:39:20|12636.46|12516.46|12635.22|12515.22|12636.46|12516.46|12635.22|12515.22|10
1651963170000|2022-05-07 22:39:30|12635.31|12515.31|12636.07|12516.07|12636.13|12516.13|12634.7|12514.7|10
1651963180000|2022-05-07 22:39:40|12635.61|12515.61|12635.43|12515.43|12635.66|12515.66|12635.43|12515.43|10
1651963190000|2022-05-07 22:39:50|12634.77|12514.77|12635.39|12515.39|12635.39|12515.39|12634.75|12514.75|9
1651963200000|2022-05-07 22:40:00|12635.4|12515.4|12635.47|12515.47|12636.12|12516.12|12635.24|12515.24|10
1651963210000|2022-05-07 22:40:10|12636.13|12516.13|12634.79|12514.79|12636.13|12516.13|12634.2|12514.2|10
1651963220000|2022-05-07 22:40:20|12634.24|12514.24|12634.16|12514.16|12634.86|12514.86|12634.12|12514.12|10
1651963230000|2022-05-07 22:40:30|12634.27|12514.27|12632.5|12512.5|12634.34|12514.34|12632.5|12512.5|10
1651963240000|2022-05-07 22:40:40|12632.74|12512.74|12631.81|12511.81|12632.74|12512.74|12631.04|12511.04|10
1651963250000|2022-05-07 22:40:50|12631.47|12511.47|12630.95|12510.95|12631.47|12511.47|12629.36|12509.36|10
1651963260000|2022-05-07 22:41:00|12629.72|12509.72|12627.73|12507.73|12629.72|12509.72|12627.73|12507.73|10
1651963270000|2022-05-07 22:41:10|12627.4|12507.4|12630.07|12510.07|12630.07|12510.07|12627.14|12507.14|9
1651963280000|2022-05-07 22:41:20|12630.25|12510.25|12631.45|12511.45|12631.68|12511.68|12630.25|12510.25|10
1651963290000|2022-05-07 22:41:30|12631|12511|12630.24|12510.24|12631|12511|12629.27|12509.27|10
1651963300000|2022-05-07 22:41:40|12630.03|12510.03|12629.25|12509.25|12630.4|12510.4|12629.25|12509.25|10
1651963310000|2022-05-07 22:41:50|12629.21|12509.21|12631.46|12511.46|12631.46|12511.46|12629|12509|9
1651963320000|2022-05-07 22:42:00|12631.67|12511.67|12630.34|12510.34|12631.97|12511.97|12630.34|12510.34|10
1651963330000|2022-05-07 22:42:10|12630.36|12510.36|12627.18|12507.18|12630.36|12510.36|12627.04|12507.04|10
1651963340000|2022-05-07 22:42:20|12627.41|12507.41|12626.66|12506.66|12627.48|12507.48|12626.52|12506.52|10
1651963350000|2022-05-07 22:42:30|12627.08|12507.08|12628.04|12508.04|12628.04|12508.04|12627.08|12507.08|10
1651963360000|2022-05-07 22:42:40|12628.32|12508.32|12628.28|12508.28|12628.32|12508.32|12627.69|12507.69|10
1651963370000|2022-05-07 22:42:50|12628.22|12508.22|12630.73|12510.73|12630.73|12510.73|12628.22|12508.22|10
1651963380000|2022-05-07 22:43:00|12631.09|12511.09|12632.86|12512.86|12632.86|12512.86|12631.09|12511.09|10
1651963390000|2022-05-07 22:43:10|12633.24|12513.24|12635.74|12515.74|12635.74|12515.74|12633.24|12513.24|10
1651963400000|2022-05-07 22:43:20|12635.95|12515.95|12638.04|12518.04|12638.23|12518.23|12635.95|12515.95|10
1651963410000|2022-05-07 22:43:30|12638.12|12518.12|12636.5|12516.5|12638.12|12518.12|12636.5|12516.5|10
1651963420000|2022-05-07 22:43:40|12636.98|12516.98|12635.41|12515.41|12637.01|12517.01|12635.41|12515.41|10
1651963430000|2022-05-07 22:43:50|12635.13|12515.13|12633.97|12513.97|12635.13|12515.13|12633.97|12513.97|9
1651963440000|2022-05-07 22:44:00|12633.24|12513.24|12630.93|12510.93|12633.24|12513.24|12630.93|12510.93|10
1651963450000|2022-05-07 22:44:10|12630.69|12510.69|12628.29|12508.29|12630.69|12510.69|12628.29|12508.29|9
1651963460000|2022-05-07 22:44:20|12628.06|12508.06|12625.9|12505.9|12628.06|12508.06|12625.9|12505.9|9
1651963470000|2022-05-07 22:44:30|12625.72|12505.72|12625.77|12505.77|12625.89|12505.89|12624.92|12504.92|10
1651963480000|2022-05-07 22:44:40|12626.15|12506.15|12626.62|12506.62|12627.15|12507.15|12626.15|12506.15|10
1651963490000|2022-05-07 22:44:50|12626.77|12506.77|12625.95|12505.95|12626.78|12506.78|12625.95|12505.95|10
1651963500000|2022-05-07 22:45:00|12626.15|12506.15|12625.37|12505.37|12626.96|12506.96|12625.37|12505.37|9
1651963510000|2022-05-07 22:45:10|12625.05|12505.05|12625.74|12505.74|12625.94|12505.94|12624.72|12504.72|9
1651963520000|2022-05-07 22:45:20|12625.31|12505.31|12626.17|12506.17|12626.17|12506.17|12625.31|12505.31|10
1651963530000|2022-05-07 22:45:30|12626.84|12506.84|12629.43|12509.43|12630.06|12510.06|12626.84|12506.84|10
1651963540000|2022-05-07 22:45:40|12629.72|12509.72|12630.51|12510.51|12630.85|12510.85|12629.72|12509.72|10
1651963550000|2022-05-07 22:45:50|12630.59|12510.59|12629.67|12509.67|12630.59|12510.59|12629.67|12509.67|9
1651963560000|2022-05-07 22:46:00|12629.3|12509.3|12627.73|12507.73|12629.3|12509.3|12627.47|12507.47|10
1651963570000|2022-05-07 22:46:10|12628.03|12508.03|12627.74|12507.74|12628.03|12508.03|12627.73|12507.73|10
1651963580000|2022-05-07 22:46:20|12627.76|12507.76|12626.19|12506.19|12627.76|12507.76|12626.17|12506.17|10
1651963590000|2022-05-07 22:46:30|12626|12506|12623.89|12503.89|12626|12506|12623.89|12503.89|9
1651963600000|2022-05-07 22:46:40|12623.51|12503.51|12620.13|12500.13|12623.51|12503.51|12620.05|12500.05|9
1651963610000|2022-05-07 22:46:50|12620.07|12500.07|12616.68|12496.68|12620.07|12500.07|12616.68|12496.68|10
1651963620000|2022-05-07 22:47:00|12615.95|12495.95|12606.99|12486.99|12615.95|12495.95|12606.99|12486.99|10
1651963630000|2022-05-07 22:47:10|12606.29|12486.29|12605.27|12485.27|12606.51|12486.51|12604.9|12484.9|10
1651963640000|2022-05-07 22:47:20|12605.15|12485.15|12605.3|12485.3|12605.44|12485.44|12604.33|12484.33|10
1651963650000|2022-05-07 22:47:30|12605.33|12485.33|12599.8|12479.8|12605.33|12485.33|12599.8|12479.8|10
1651963660000|2022-05-07 22:47:40|12599.28|12479.28|12598.06|12478.06|12599.28|12479.28|12596.78|12476.78|10
1651963670000|2022-05-07 22:47:50|12599.4|12479.4|12599.56|12479.56|12600.05|12480.05|12598.75|12478.75|10
1651963680000|2022-05-07 22:48:00|12599.7|12479.7|12599.86|12479.86|12600.72|12480.72|12599.53|12479.53|10
1651963690000|2022-05-07 22:48:10|12599.89|12479.89|12598.54|12478.54|12599.96|12479.96|12598.54|12478.54|10
1651963700000|2022-05-07 22:48:20|12597.35|12477.35|12590.59|12470.59|12597.35|12477.35|12590.59|12470.59|10
1651963710000|2022-05-07 22:48:30|12590.7|12470.7|12568.42|12448.42|12590.7|12470.7|12568.42|12448.42|10
1651963720000|2022-05-07 22:48:40|12568.21|12448.21|12562.97|12442.97|12568.21|12448.21|12561.3|12441.3|10
1651963730000|2022-05-07 22:48:50|12562.59|12442.59|12563.99|12443.99|12565.99|12445.99|12562.59|12442.59|10
1651963740000|2022-05-07 22:49:00|12562.55|12442.55|12564.6|12444.6|12564.7|12444.7|12561.92|12441.92|10
1651963750000|2022-05-07 22:49:10|12564.19|12444.19|12561.02|12441.02|12564.19|12444.19|12561.02|12441.02|10
1651963760000|2022-05-07 22:49:20|12560.5|12440.5|12559.71|12439.71|12560.5|12440.5|12558.8|12438.8|10
1651963770000|2022-05-07 22:49:30|12559.56|12439.56|12561.54|12441.54|12561.63|12441.63|12559.09|12439.09|10
1651963780000|2022-05-07 22:49:40|12561.21|12441.21|12558.23|12438.23|12561.21|12441.21|12558.06|12438.06|10
1651963790000|2022-05-07 22:49:50|12558.07|12438.07|12558.24|12438.24|12558.71|12438.71|12557.75|12437.75|10
1651963800000|2022-05-07 22:50:00|12558.86|12438.86|12556.5|12436.5|12558.86|12438.86|12556.5|12436.5|10
1651963810000|2022-05-07 22:50:10|12555.72|12435.72|12555.66|12435.66|12556.04|12436.04|12554.99|12434.99|10
1651963820000|2022-05-07 22:50:20|12556.03|12436.03|12556.09|12436.09|12556.14|12436.14|12555.36|12435.36|10
1651963830000|2022-05-07 22:50:30|12555.64|12435.64|12555.46|12435.46|12556.69|12436.69|12555.46|12435.46|10
1651963840000|2022-05-07 22:50:40|12555.57|12435.57|12553.98|12433.98|12555.81|12435.81|12553.98|12433.98|10
1651963850000|2022-05-07 22:50:50|12553.67|12433.67|12554.14|12434.14|12554.84|12434.84|12553.36|12433.36|10
1651963860000|2022-05-07 22:51:00|12552.53|12432.53|12545.22|12425.22|12553.47|12433.47|12545.22|12425.22|10
1651963870000|2022-05-07 22:51:10|12545.48|12425.48|12537.34|12417.34|12546.1|12426.1|12537.34|12417.34|10
1651963880000|2022-05-07 22:51:20|12536.15|12416.15|12531.5|12411.5|12536.15|12416.15|12531.5|12411.5|10
1651963890000|2022-05-07 22:51:30|12530.98|12410.98|12515.3|12395.3|12530.98|12410.98|12515.3|12395.3|10
1651963900000|2022-05-07 22:51:40|12511.75|12391.75|12501.18|12381.18|12511.75|12391.75|12501.18|12381.18|10
1651963910000|2022-05-07 22:51:50|12504.16|12384.16|12518.63|12398.63|12518.63|12398.63|12504.16|12384.16|10
1651963920000|2022-05-07 22:52:00|12518.34|12398.34|12532.38|12412.38|12532.38|12412.38|12518.34|12398.34|10
1651963930000|2022-05-07 22:52:10|12533.86|12413.86|12545.03|12425.03|12545.03|12425.03|12533.86|12413.86|10
1651963940000|2022-05-07 22:52:20|12544.78|12424.78|12548.87|12428.87|12548.87|12428.87|12544.78|12424.78|10
1651963950000|2022-05-07 22:52:30|12547.5|12427.5|12546.42|12426.42|12547.68|12427.68|12545.92|12425.92|10
1651963960000|2022-05-07 22:52:40|12546.11|12426.11|12538.38|12418.38|12547.07|12427.07|12538.38|12418.38|10
1651963970000|2022-05-07 22:52:50|12534.59|12414.59|12529.22|12409.22|12534.59|12414.59|12529.22|12409.22|10
1651963980000|2022-05-07 22:53:00|12528.92|12408.92|12524.75|12404.75|12528.92|12408.92|12524.75|12404.75|10
1651963990000|2022-05-07 22:53:10|12525.17|12405.17|12521.9|12401.9|12527.22|12407.22|12521.9|12401.9|10
1651964000000|2022-05-07 22:53:20|12520.19|12400.19|12511.13|12391.13|12520.19|12400.19|12509.87|12389.87|10
1651964010000|2022-05-07 22:53:30|12510.01|12390.01|12501.75|12381.75|12510.01|12390.01|12501.75|12381.75|10
1651964020000|2022-05-07 22:53:40|12498.94|12378.94|12467.27|12347.27|12498.94|12378.94|12467.27|12347.27|10
1651964030000|2022-05-07 22:53:50|12454.64|12334.64|12448.18|12328.18|12454.64|12334.64|12448.11|12328.11|10
1651964040000|2022-05-07 22:54:00|12449.73|12329.73|12463.01|12343.01|12463.87|12343.87|12448.08|12328.08|10
1651964050000|2022-05-07 22:54:10|12463.9|12343.9|12462.32|12342.32|12463.9|12343.9|12460.28|12340.28|10
1651964060000|2022-05-07 22:54:20|12464.11|12344.11|12471.57|12351.57|12473.2|12353.2|12464.1|12344.1|10
1651964070000|2022-05-07 22:54:30|12471|12351|12465.22|12345.22|12471|12351|12464.42|12344.42|10
1651964080000|2022-05-07 22:54:40|12466.57|12346.57|12470.86|12350.86|12471.64|12351.64|12466.57|12346.57|10
1651964090000|2022-05-07 22:54:50|12471.72|12351.72|12473.32|12353.32|12474.19|12354.19|12471.72|12351.72|10
1651964100000|2022-05-07 22:55:00|12473.13|12353.13|12468.86|12348.86|12474.11|12354.11|12468.28|12348.28|10
1651964110000|2022-05-07 22:55:10|12470.41|12350.41|12468.88|12348.88|12471.65|12351.65|12466.55|12346.55|10
1651964120000|2022-05-07 22:55:20|12468.46|12348.46|12468.15|12348.15|12468.46|12348.46|12465.63|12345.63|10
1651964130000|2022-05-07 22:55:30|12467.67|12347.67|12466.24|12346.24|12467.67|12347.67|12465.24|12345.24|10
1651964140000|2022-05-07 22:55:40|12466.48|12346.48|12472.06|12352.06|12472.06|12352.06|12466.48|12346.48|9
1651964150000|2022-05-07 22:55:50|12473.97|12353.97|12486.6|12366.6|12486.6|12366.6|12473.97|12353.97|10
1651964160000|2022-05-07 22:56:00|12488.53|12368.53|12498.55|12378.55|12498.55|12378.55|12488.53|12368.53|10
1651964170000|2022-05-07 22:56:10|12499.18|12379.18|12505.04|12385.04|12505.04|12385.04|12498.63|12378.63|10
1651964180000|2022-05-07 22:56:20|12507.2|12387.2|12511|12391|12511.75|12391.75|12507.2|12387.2|10
1651964190000|2022-05-07 22:56:30|12511.75|12391.75|12516.05|12396.05|12516.05|12396.05|12511.75|12391.75|10
1651964200000|2022-05-07 22:56:40|12516.92|12396.92|12521.83|12401.83|12522.23|12402.23|12516.85|12396.85|10
1651964210000|2022-05-07 22:56:50|12522.25|12402.25|12527.42|12407.42|12527.42|12407.42|12521.9|12401.9|10
1651964220000|2022-05-07 22:57:00|12528.98|12408.98|12544.41|12424.41|12544.41|12424.41|12528.98|12408.98|10
1651964230000|2022-05-07 22:57:10|12546.89|12426.89|12548.76|12428.76|12552.07|12432.07|12546.89|12426.89|10
1651964240000|2022-05-07 22:57:20|12551.3|12431.3|12540.94|12420.94|12551.3|12431.3|12540.94|12420.94|10
1651964250000|2022-05-07 22:57:30|12540.37|12420.37|12531.12|12411.12|12540.37|12420.37|12531.12|12411.12|10
1651964260000|2022-05-07 22:57:40|12530.43|12410.43|12521.64|12401.64|12530.43|12410.43|12521.64|12401.64|10
1651964270000|2022-05-07 22:57:50|12521.6|12401.6|12519.22|12399.22|12521.6|12401.6|12519.22|12399.22|10
1651964280000|2022-05-07 22:58:00|12519|12399|12512.8|12392.8|12519|12399|12512.8|12392.8|10
1651964290000|2022-05-07 22:58:10|12512.53|12392.53|12503.32|12383.32|12512.53|12392.53|12503.32|12383.32|10
1651964300000|2022-05-07 22:58:20|12501.45|12381.45|12494.44|12374.44|12501.45|12381.45|12494.44|12374.44|10
1651964310000|2022-05-07 22:58:30|12494.01|12374.01|12495.64|12375.64|12495.64|12375.64|12493.63|12373.63|10
1651964320000|2022-05-07 22:58:40|12496.64|12376.64|12499.37|12379.37|12499.37|12379.37|12496.64|12376.64|10
1651964330000|2022-05-07 22:58:50|12499.85|12379.85|12502.62|12382.62|12502.62|12382.62|12499.63|12379.63|10
1651964340000|2022-05-07 22:59:00|12503.02|12383.02|12510.41|12390.41|12510.41|12390.41|12503|12383|10
1651964350000|2022-05-07 22:59:10|12512.46|12392.46|12518.3|12398.3|12519.59|12399.59|12512.46|12392.46|10
1651964360000|2022-05-07 22:59:20|12517.09|12397.09|12514.92|12394.92|12517.09|12397.09|12513.98|12393.98|10
1651964370000|2022-05-07 22:59:30|12515.53|12395.53|12525.81|12405.81|12525.81|12405.81|12515.53|12395.53|10
1651964380000|2022-05-07 22:59:40|12526.94|12406.94|12530.94|12410.94|12530.94|12410.94|12526.94|12406.94|10
1651964390000|2022-05-07 22:59:50|12530.88|12410.88|12532.07|12412.07|12532.07|12412.07|12530.88|12410.88|10
1651964400000|2022-05-07 23:00:00|12532.03|12412.03|12529.87|12409.87|12532.03|12412.03|12529.48|12409.48|10
1651964410000|2022-05-07 23:00:10|12530.35|12410.35|12529.44|12409.44|12530.71|12410.71|12529.3|12409.3|10
1651964420000|2022-05-07 23:00:20|12529.82|12409.82|12530.02|12410.02|12530.02|12410.02|12527.98|12407.98|10
1651964430000|2022-05-07 23:00:30|12530.88|12410.88|12533.86|12413.86|12533.93|12413.93|12530.88|12410.88|10
1651964440000|2022-05-07 23:00:40|12533.72|12413.72|12535.9|12415.9|12535.9|12415.9|12533.4|12413.4|10
1651964450000|2022-05-07 23:00:50|12536.23|12416.23|12541.37|12421.37|12541.37|12421.37|12536.06|12416.06|10
1651964460000|2022-05-07 23:01:00|12543.2|12423.2|12549.42|12429.42|12549.42|12429.42|12543.2|12423.2|10
1651964470000|2022-05-07 23:01:10|12551.84|12431.84|12569.04|12449.04|12569.04|12449.04|12551.84|12431.84|10
1651964480000|2022-05-07 23:01:20|12570.39|12450.39|12578.61|12458.61|12578.61|12458.61|12570.39|12450.39|10
1651964490000|2022-05-07 23:01:30|12580.01|12460.01|12580.59|12460.59|12580.88|12460.88|12580.01|12460.01|10
1651964500000|2022-05-07 23:01:40|12580.95|12460.95|12585.57|12465.57|12585.57|12465.57|12580.95|12460.95|10
1651964510000|2022-05-07 23:01:50|12586.85|12466.85|12591.26|12471.26|12591.26|12471.26|12586.85|12466.85|10
1651964520000|2022-05-07 23:02:00|12591.17|12471.17|12594.55|12474.55|12594.55|12474.55|12591.02|12471.02|10
1651964530000|2022-05-07 23:02:10|12594.35|12474.35|12596.98|12476.98|12597.16|12477.16|12594.35|12474.35|10
1651964540000|2022-05-07 23:02:20|12598.57|12478.57|12601.38|12481.38|12601.55|12481.55|12598.47|12478.47|10
1651964550000|2022-05-07 23:02:30|12601.11|12481.11|12600.05|12480.05|12603.07|12483.07|12599.57|12479.57|10
1651964560000|2022-05-07 23:02:40|12599.71|12479.71|12594.22|12474.22|12599.71|12479.71|12594.22|12474.22|10
1651964570000|2022-05-07 23:02:50|12593.75|12473.75|12593.85|12473.85|12595.66|12475.66|12591.56|12471.56|10
1651964580000|2022-05-07 23:03:00|12592.41|12472.41|12602.66|12482.66|12602.66|12482.66|12592.41|12472.41|10
1651964590000|2022-05-07 23:03:10|12603.61|12483.61|12606.17|12486.17|12606.17|12486.17|12603.61|12483.61|10
1651964600000|2022-05-07 23:03:20|12606.22|12486.22|12612.31|12492.31|12612.31|12492.31|12606.01|12486.01|10
1651964610000|2022-05-07 23:03:30|12611.84|12491.84|12617.83|12497.83|12618.22|12498.22|12611.84|12491.84|10
1651964620000|2022-05-07 23:03:40|12617.09|12497.09|12613.76|12493.76|12617.69|12497.69|12613.76|12493.76|10
1651964630000|2022-05-07 23:03:50|12613.73|12493.73|12610.7|12490.7|12613.73|12493.73|12610.61|12490.61|9
1651964640000|2022-05-07 23:04:00|12610.95|12490.95|12612.03|12492.03|12612.6|12492.6|12610.95|12490.95|10
1651964650000|2022-05-07 23:04:10|12612.24|12492.24|12612.08|12492.08|12612.56|12492.56|12611.02|12491.02|10
1651964660000|2022-05-07 23:04:20|12612.96|12492.96|12614.86|12494.86|12614.86|12494.86|12612.95|12492.95|10
1651964670000|2022-05-07 23:04:30|12615.72|12495.72|12619.45|12499.45|12619.45|12499.45|12615.72|12495.72|10
1651964680000|2022-05-07 23:04:40|12619.63|12499.63|12617.88|12497.88|12619.65|12499.65|12617.88|12497.88|10
1651964690000|2022-05-07 23:04:50|12618.29|12498.29|12621.18|12501.18|12621.46|12501.46|12618.29|12498.29|10
1651964700000|2022-05-07 23:05:00|12620.69|12500.69|12621.01|12501.01|12621.01|12501.01|12618.55|12498.55|10
1651964710000|2022-05-07 23:05:10|12621.23|12501.23|12625.78|12505.78|12625.78|12505.78|12621.23|12501.23|10
1651964720000|2022-05-07 23:05:20|12626.83|12506.83|12640.09|12520.09|12640.09|12520.09|12626.83|12506.83|10
1651964730000|2022-05-07 23:05:30|12642.43|12522.43|12646.38|12526.38|12646.74|12526.74|12642.43|12522.43|10
1651964740000|2022-05-07 23:05:40|12646.76|12526.76|12648.61|12528.61|12649.19|12529.19|12646.76|12526.76|10
1651964750000|2022-05-07 23:05:50|12650.75|12530.75|12656.66|12536.66|12656.66|12536.66|12650.75|12530.75|10
1651964760000|2022-05-07 23:06:00|12657.91|12537.91|12659.84|12539.84|12659.84|12539.84|12657.18|12537.18|10
1651964770000|2022-05-07 23:06:10|12660.64|12540.64|12669.85|12549.85|12669.85|12549.85|12660.64|12540.64|10
1651964780000|2022-05-07 23:06:20|12671.68|12551.68|12671.55|12551.55|12672.26|12552.26|12671.55|12551.55|9
1651964790000|2022-05-07 23:06:30|12671.13|12551.13|12666.76|12546.76|12671.13|12551.13|12666.36|12546.36|10
1651964800000|2022-05-07 23:06:40|12665.68|12545.68|12662.23|12542.23|12665.68|12545.68|12662.23|12542.23|10
1651964810000|2022-05-07 23:06:50|12659.75|12539.75|12656.42|12536.42|12661.94|12541.94|12656.42|12536.42|10
1651964820000|2022-05-07 23:07:00|12656.34|12536.34|12650.97|12530.97|12656.34|12536.34|12650.97|12530.97|10
1651964830000|2022-05-07 23:07:10|12651.13|12531.13|12649.65|12529.65|12651.13|12531.13|12649.44|12529.44|10
1651964840000|2022-05-07 23:07:20|12648.71|12528.71|12647.92|12527.92|12648.71|12528.71|12646.83|12526.83|10
1651964850000|2022-05-07 23:07:30|12648.58|12528.58|12653.88|12533.88|12653.88|12533.88|12648.58|12528.58|10
1651964860000|2022-05-07 23:07:40|12655.03|12535.03|12653.59|12533.59|12655.34|12535.34|12653.39|12533.39|10
1651964870000|2022-05-07 23:07:50|12653.75|12533.75|12652.4|12532.4|12654.76|12534.76|12652.29|12532.29|10
1651964880000|2022-05-07 23:08:00|12652.45|12532.45|12652.02|12532.02|12652.96|12532.96|12652.02|12532.02|9
1651964890000|2022-05-07 23:08:10|12653.05|12533.05|12653.32|12533.32|12653.87|12533.87|12653.05|12533.05|10
1651964900000|2022-05-07 23:08:20|12653.21|12533.21|12655.02|12535.02|12655.02|12535.02|12652.81|12532.81|10
1651964910000|2022-05-07 23:08:30|12654.74|12534.74|12653.8|12533.8|12655.12|12535.12|12653.47|12533.47|10
1651964920000|2022-05-07 23:08:40|12652.91|12532.91|12653.53|12533.53|12654.09|12534.09|12652.91|12532.91|10
1651964930000|2022-05-07 23:08:50|12653.62|12533.62|12650.6|12530.6|12653.62|12533.62|12650.44|12530.44|10
1651964940000|2022-05-07 23:09:00|12650.31|12530.31|12647.77|12527.77|12650.37|12530.37|12647.77|12527.77|10
1651964950000|2022-05-07 23:09:10|12647.45|12527.45|12644.91|12524.91|12647.45|12527.45|12644.91|12524.91|10
1651964960000|2022-05-07 23:09:20|12644.61|12524.61|12645.32|12525.32|12645.44|12525.44|12643.44|12523.44|10
1651964970000|2022-05-07 23:09:30|12645.48|12525.48|12646.08|12526.08|12646.14|12526.14|12645.01|12525.01|10
1651964980000|2022-05-07 23:09:40|12645.55|12525.55|12648.49|12528.49|12648.49|12528.49|12645.55|12525.55|10
1651964990000|2022-05-07 23:09:50|12649.13|12529.13|12648.9|12528.9|12650.04|12530.04|12648.67|12528.67|10
1651965000000|2022-05-07 23:10:00|12648.17|12528.17|12640.24|12520.24|12648.39|12528.39|12640.24|12520.24|10
1651965010000|2022-05-07 23:10:10|12640.59|12520.59|12639.34|12519.34|12640.67|12520.67|12637.9|12517.9|10
1651965020000|2022-05-07 23:10:20|12640.08|12520.08|12642.32|12522.32|12642.32|12522.32|12639.31|12519.31|10
1651965030000|2022-05-07 23:10:30|12642.44|12522.44|12644.35|12524.35|12644.89|12524.89|12642.02|12522.02|10
1651965040000|2022-05-07 23:10:40|12644.32|12524.32|12643.93|12523.93|12645.31|12525.31|12643.92|12523.92|10
1651965050000|2022-05-07 23:10:50|12644.73|12524.73|12656.46|12536.46|12656.47|12536.47|12644.73|12524.73|10
1651965060000|2022-05-07 23:11:00|12660|12540|12668.88|12548.88|12668.88|12548.88|12660|12540|10
1651965070000|2022-05-07 23:11:10|12668.2|12548.2|12676.28|12556.28|12676.28|12556.28|12668.2|12548.2|10
1651965080000|2022-05-07 23:11:20|12677.3|12557.3|12683.13|12563.13|12683.13|12563.13|12677.3|12557.3|10
1651965090000|2022-05-07 23:11:30|12683.21|12563.21|12689.54|12569.54|12689.54|12569.54|12683.21|12563.21|10
1651965100000|2022-05-07 23:11:40|12688.86|12568.86|12692.19|12572.19|12692.19|12572.19|12686.84|12566.84|10
1651965110000|2022-05-07 23:11:50|12695.56|12575.56|12694.73|12574.73|12698.96|12578.96|12694.73|12574.73|10
1651965120000|2022-05-07 23:12:00|12694.53|12574.53|12704.01|12584.01|12704.29|12584.29|12694.05|12574.05|10
1651965130000|2022-05-07 23:12:10|12705.44|12585.44|12703.86|12583.86|12705.98|12585.98|12703.84|12583.84|10
1651965140000|2022-05-07 23:12:20|12703.77|12583.77|12696.97|12576.97|12703.77|12583.77|12696.97|12576.97|10
1651965150000|2022-05-07 23:12:30|12697.51|12577.51|12698.56|12578.56|12698.83|12578.83|12697.14|12577.14|10
1651965160000|2022-05-07 23:12:40|12699.69|12579.69|12699.44|12579.44|12700.13|12580.13|12699.44|12579.44|10
1651965170000|2022-05-07 23:12:50|12700.26|12580.26|12695.16|12575.16|12700.26|12580.26|12695.16|12575.16|10
1651965180000|2022-05-07 23:13:00|12695.03|12575.03|12691.97|12571.97|12695.03|12575.03|12691.97|12571.97|10
1651965190000|2022-05-07 23:13:10|12690.6|12570.6|12691.75|12571.75|12691.75|12571.75|12689.62|12569.62|10
1651965200000|2022-05-07 23:13:20|12693.16|12573.16|12693.51|12573.51|12693.51|12573.51|12692.2|12572.2|10
1651965210000|2022-05-07 23:13:30|12694.13|12574.13|12695.14|12575.14|12695.69|12575.69|12694.13|12574.13|10
1651965220000|2022-05-07 23:13:40|12695.1|12575.1|12694.45|12574.45|12695.14|12575.14|12694.4|12574.4|10
1651965230000|2022-05-07 23:13:50|12695.39|12575.39|12695.34|12575.34|12696.1|12576.1|12695.34|12575.34|10
1651965240000|2022-05-07 23:14:00|12695.47|12575.47|12693.24|12573.24|12695.47|12575.47|12693.23|12573.23|10
1651965250000|2022-05-07 23:14:10|12691.79|12571.79|12691.17|12571.17|12691.79|12571.79|12691.15|12571.15|9
1651965260000|2022-05-07 23:14:20|12690.94|12570.94|12692.33|12572.33|12692.94|12572.94|12690.37|12570.37|10
1651965270000|2022-05-07 23:14:30|12692.22|12572.22|12693.21|12573.21|12693.67|12573.67|12692.21|12572.21|10
1651965280000|2022-05-07 23:14:40|12691.21|12571.21|12690.87|12570.87|12692.82|12572.82|12690.87|12570.87|10
1651965290000|2022-05-07 23:14:50|12690.36|12570.36|12695.47|12575.47|12695.47|12575.47|12690.36|12570.36|10
1651965300000|2022-05-07 23:15:00|12696.78|12576.78|12725.77|12605.77|12725.77|12605.77|12696.78|12576.78|10
1651965310000|2022-05-07 23:15:10|12726.92|12606.92|12733.43|12613.43|12733.43|12613.43|12724.2|12604.2|10
1651965320000|2022-05-07 23:15:20|12734.21|12614.21|12737.72|12617.72|12738.28|12618.28|12733.32|12613.32|10
1651965330000|2022-05-07 23:15:30|12738.84|12618.84|12741.91|12621.91|12741.96|12621.96|12738.56|12618.56|10
1651965340000|2022-05-07 23:15:40|12741.89|12621.89|12743.87|12623.87|12744.28|12624.28|12741.34|12621.34|10
1651965350000|2022-05-07 23:15:50|12743.93|12623.93|12743.63|12623.63|12745.03|12625.03|12742.62|12622.62|10
1651965360000|2022-05-07 23:16:00|12743.07|12623.07|12741.59|12621.59|12743.59|12623.59|12740.55|12620.55|10
1651965370000|2022-05-07 23:16:10|12741.27|12621.27|12741.51|12621.51|12741.51|12621.51|12739.3|12619.3|10
1651965380000|2022-05-07 23:16:20|12741.34|12621.34|12741.54|12621.54|12743.29|12623.29|12740.76|12620.76|10
1651965390000|2022-05-07 23:16:30|12741.17|12621.17|12738.47|12618.47|12741.17|12621.17|12738.1|12618.1|10
1651965400000|2022-05-07 23:16:40|12738.51|12618.51|12736.29|12616.29|12738.9|12618.9|12736.29|12616.29|10
1651965410000|2022-05-07 23:16:50|12736.27|12616.27|12729.34|12609.34|12736.27|12616.27|12729.34|12609.34|10
1651965420000|2022-05-07 23:17:00|12728.52|12608.52|12723.14|12603.14|12728.52|12608.52|12723.14|12603.14|10
1651965430000|2022-05-07 23:17:10|12721.5|12601.5|12718.58|12598.58|12721.5|12601.5|12718.58|12598.58|10
1651965440000|2022-05-07 23:17:20|12716.18|12596.18|12709.62|12589.62|12716.46|12596.46|12709.62|12589.62|10
1651965450000|2022-05-07 23:17:30|12709.43|12589.43|12708.05|12588.05|12709.43|12589.43|12707.81|12587.81|9
1651965460000|2022-05-07 23:17:40|12707.2|12587.2|12705.36|12585.36|12707.2|12587.2|12705.2|12585.2|10
1651965470000|2022-05-07 23:17:50|12704.49|12584.49|12706.47|12586.47|12706.66|12586.66|12704.49|12584.49|9
1651965480000|2022-05-07 23:18:00|12706.81|12586.81|12706.65|12586.65|12707.68|12587.68|12706.16|12586.16|10
1651965490000|2022-05-07 23:18:10|12706.98|12586.98|12707.7|12587.7|12707.79|12587.79|12706.18|12586.18|10
1651965500000|2022-05-07 23:18:20|12707.01|12587.01|12706.47|12586.47|12707.01|12587.01|12705.88|12585.88|10
1651965510000|2022-05-07 23:18:30|12706.99|12586.99|12708.22|12588.22|12708.22|12588.22|12706.99|12586.99|10
1651965520000|2022-05-07 23:18:40|12708.47|12588.47|12708.86|12588.86|12709.09|12589.09|12708.47|12588.47|9
1651965530000|2022-05-07 23:18:50|12708.7|12588.7|12708.04|12588.04|12709.07|12589.07|12708.04|12588.04|10
1651965540000|2022-05-07 23:19:00|12707.94|12587.94|12706.85|12586.85|12708.12|12588.12|12706.85|12586.85|10
1651965550000|2022-05-07 23:19:10|12706.62|12586.62|12706.65|12586.65|12706.78|12586.78|12706.28|12586.28|10
1651965560000|2022-05-07 23:19:20|12707.01|12587.01|12705.57|12585.57|12707.01|12587.01|12705.57|12585.57|10
1651965570000|2022-05-07 23:19:30|12706.61|12586.61|12708.16|12588.16|12708.41|12588.41|12706.61|12586.61|10
1651965580000|2022-05-07 23:19:40|12708.1|12588.1|12708.93|12588.93|12708.93|12588.93|12708.1|12588.1|10
1651965590000|2022-05-07 23:19:50|12709.51|12589.51|12711.72|12591.72|12711.72|12591.72|12709.41|12589.41|10
1651965600000|2022-05-07 23:20:00|12711.94|12591.94|12713.54|12593.54|12713.78|12593.78|12711.94|12591.94|10
1651965610000|2022-05-07 23:20:10|12713.37|12593.37|12711.67|12591.67|12713.37|12593.37|12710.97|12590.97|10
1651965620000|2022-05-07 23:20:20|12711.53|12591.53|12711.68|12591.68|12711.79|12591.79|12711.44|12591.44|10
1651965630000|2022-05-07 23:20:30|12711.29|12591.29|12710.03|12590.03|12711.55|12591.55|12710.03|12590.03|10
1651965640000|2022-05-07 23:20:40|12709.1|12589.1|12705.81|12585.81|12709.1|12589.1|12705.54|12585.54|9
1651965650000|2022-05-07 23:20:50|12705.49|12585.49|12704.88|12584.88|12705.49|12585.49|12704.88|12584.88|10
1651965660000|2022-05-07 23:21:00|12705.22|12585.22|12704.54|12584.54|12705.44|12585.44|12704.54|12584.54|10
1651965670000|2022-05-07 23:21:10|12704.24|12584.24|12705.02|12585.02|12705.02|12585.02|12704.23|12584.23|10
1651965680000|2022-05-07 23:21:20|12704.74|12584.74|12700.92|12580.92|12704.74|12584.74|12700.92|12580.92|10
1651965690000|2022-05-07 23:21:30|12700.65|12580.65|12695.8|12575.8|12700.65|12580.65|12695.8|12575.8|10
1651965700000|2022-05-07 23:21:40|12695.29|12575.29|12695.66|12575.66|12695.66|12575.66|12694.91|12574.91|10
1651965710000|2022-05-07 23:21:50|12695.47|12575.47|12700.24|12580.24|12700.24|12580.24|12695.47|12575.47|10
1651965720000|2022-05-07 23:22:00|12700.3|12580.3|12699.84|12579.84|12701.16|12581.16|12699.84|12579.84|10
1651965730000|2022-05-07 23:22:10|12700.32|12580.32|12697.75|12577.75|12700.32|12580.32|12697.75|12577.75|10
1651965740000|2022-05-07 23:22:20|12697.46|12577.46|12695.95|12575.95|12697.74|12577.74|12695.95|12575.95|10
1651965750000|2022-05-07 23:22:30|12695.93|12575.93|12695.51|12575.51|12697.4|12577.4|12695.03|12575.03|10
1651965760000|2022-05-07 23:22:40|12695.36|12575.36|12693.62|12573.62|12695.36|12575.36|12693.62|12573.62|10
1651965770000|2022-05-07 23:22:50|12693.68|12573.68|12694.22|12574.22|12694.55|12574.55|12693.57|12573.57|10
1651965780000|2022-05-07 23:23:00|12694.81|12574.81|12693.82|12573.82|12695.85|12575.85|12693.82|12573.82|9
1651965790000|2022-05-07 23:23:10|12694.2|12574.2|12694.6|12574.6|12694.73|12574.73|12694.2|12574.2|10
1651965800000|2022-05-07 23:23:20|12695.18|12575.18|12698.16|12578.16|12698.16|12578.16|12695.18|12575.18|10
1651965810000|2022-05-07 23:23:30|12697.9|12577.9|12699.4|12579.4|12700|12580|12697.9|12577.9|10
1651965820000|2022-05-07 23:23:40|12701.02|12581.02|12705.23|12585.23|12705.23|12585.23|12701.02|12581.02|10
1651965830000|2022-05-07 23:23:50|12707.23|12587.23|12710.15|12590.15|12710.15|12590.15|12707.23|12587.23|10
1651965840000|2022-05-07 23:24:00|12710.41|12590.41|12719.41|12599.41|12719.41|12599.41|12710.41|12590.41|10
1651965850000|2022-05-07 23:24:10|12721.75|12601.75|12725.99|12605.99|12727.15|12607.15|12721.09|12601.09|10
1651965860000|2022-05-07 23:24:20|12726.22|12606.22|12728.05|12608.05|12728.48|12608.48|12726.22|12606.22|10
1651965870000|2022-05-07 23:24:30|12727.71|12607.71|12724.21|12604.21|12727.71|12607.71|12724.21|12604.21|8
1651965880000|2022-05-07 23:24:40|12724.25|12604.25|12721.86|12601.86|12724.25|12604.25|12721.86|12601.86|10
1651965890000|2022-05-07 23:24:50|12721.73|12601.73|12719.66|12599.66|12721.75|12601.75|12719.43|12599.43|10
1651965900000|2022-05-07 23:25:00|12719.15|12599.15|12717.11|12597.11|12720.59|12600.59|12717.11|12597.11|10
1651965910000|2022-05-07 23:25:10|12717.07|12597.07|12716.34|12596.34|12718.02|12598.02|12716.34|12596.34|10
1651965920000|2022-05-07 23:25:20|12715.76|12595.76|12715.7|12595.7|12716.12|12596.12|12715.41|12595.41|10
1651965930000|2022-05-07 23:25:30|12715.36|12595.36|12716.77|12596.77|12717.15|12597.15|12715.17|12595.17|10
1651965940000|2022-05-07 23:25:40|12716.62|12596.62|12717.07|12597.07|12717.07|12597.07|12716.57|12596.57|10
1651965950000|2022-05-07 23:25:50|12716.57|12596.57|12716.96|12596.96|12717.03|12597.03|12716.57|12596.57|10
1651965960000|2022-05-07 23:26:00|12716.99|12596.99|12718.17|12598.17|12718.89|12598.89|12716.99|12596.99|10
1651965970000|2022-05-07 23:26:10|12721.51|12601.51|12740.29|12620.29|12740.29|12620.29|12721.51|12601.51|10
1651965980000|2022-05-07 23:26:20|12739.74|12619.74|12746.14|12626.14|12746.14|12626.14|12739.74|12619.74|10
1651965990000|2022-05-07 23:26:30|12745.78|12625.78|12744.46|12624.46|12745.83|12625.83|12744.39|12624.39|10
1651966000000|2022-05-07 23:26:40|12744.57|12624.57|12744.03|12624.03|12745.07|12625.07|12743.92|12623.92|10
1651966010000|2022-05-07 23:26:50|12743.73|12623.73|12743.91|12623.91|12744.8|12624.8|12742.82|12622.82|10
1651966020000|2022-05-07 23:27:00|12744.14|12624.14|12746.32|12626.32|12746.32|12626.32|12744.14|12624.14|9
1651966030000|2022-05-07 23:27:10|12746.42|12626.42|12748.36|12628.36|12748.36|12628.36|12745.75|12625.75|10
1651966040000|2022-05-07 23:27:20|12747.1|12627.1|12747.91|12627.91|12747.91|12627.91|12746.35|12626.35|10
1651966050000|2022-05-07 23:27:30|12749.07|12629.07|12752.03|12632.03|12752.45|12632.45|12749.07|12629.07|10
1651966060000|2022-05-07 23:27:40|12753.08|12633.08|12753.91|12633.91|12754.63|12634.63|12753.08|12633.08|10
1651966070000|2022-05-07 23:27:50|12754.1|12634.1|12755.04|12635.04|12755.04|12635.04|12753.95|12633.95|10
1651966080000|2022-05-07 23:28:00|12755.36|12635.36|12769.63|12649.63|12769.63|12649.63|12754.8|12634.8|10
1651966090000|2022-05-07 23:28:10|12774.28|12654.28|12777.64|12657.64|12780.22|12660.22|12771.7|12651.7|10
1651966100000|2022-05-07 23:28:20|12777.17|12657.17|12777.15|12657.15|12779.4|12659.4|12777.15|12657.15|10
1651966110000|2022-05-07 23:28:30|12777.02|12657.02|12776.98|12656.98|12778|12658|12776.27|12656.27|10
1651966120000|2022-05-07 23:28:40|12776.56|12656.56|12782.18|12662.18|12782.49|12662.49|12776.56|12656.56|10
1651966130000|2022-05-07 23:28:50|12782.4|12662.4|12787.97|12667.97|12787.97|12667.97|12782.4|12662.4|10
1651966140000|2022-05-07 23:29:00|12787.86|12667.86|12794.3|12674.3|12794.3|12674.3|12787.56|12667.56|10
1651966150000|2022-05-07 23:29:10|12795.58|12675.58|12813.64|12693.64|12813.64|12693.64|12795.58|12675.58|10
1651966160000|2022-05-07 23:29:20|12813.41|12693.41|12814.71|12694.71|12815.04|12695.04|12813.41|12693.41|10
1651966170000|2022-05-07 23:29:30|12814.86|12694.86|12816.31|12696.31|12817.2|12697.2|12814.86|12694.86|10
1651966180000|2022-05-07 23:29:40|12816.15|12696.15|12814.14|12694.14|12816.59|12696.59|12813.75|12693.75|10
1651966190000|2022-05-07 23:29:50|12813.88|12693.88|12806.42|12686.42|12813.99|12693.99|12806.42|12686.42|10
1651966200000|2022-05-07 23:30:00|12807.23|12687.23|12805.44|12685.44|12807.9|12687.9|12805.34|12685.34|10
1651966210000|2022-05-07 23:30:10|12805.63|12685.63|12806.5|12686.5|12806.5|12686.5|12803.18|12683.18|10
1651966220000|2022-05-07 23:30:20|12807.21|12687.21|12811.6|12691.6|12811.6|12691.6|12805.32|12685.32|10
1651966230000|2022-05-07 23:30:30|12811.97|12691.97|12818.2|12698.2|12818.26|12698.26|12811.97|12691.97|10
1651966240000|2022-05-07 23:30:40|12818.87|12698.87|12821.77|12701.77|12821.77|12701.77|12817.24|12697.24|10
1651966250000|2022-05-07 23:30:50|12821.28|12701.28|12828.66|12708.66|12828.66|12708.66|12821.28|12701.28|10
1651966260000|2022-05-07 23:31:00|12828.76|12708.76|12829.97|12709.97|12829.97|12709.97|12826.26|12706.26|10
1651966270000|2022-05-07 23:31:10|12829.47|12709.47|12815.65|12695.65|12829.47|12709.47|12815.03|12695.03|10
1651966280000|2022-05-07 23:31:20|12815.72|12695.72|12809.54|12689.54|12816.5|12696.5|12809.54|12689.54|10
1651966290000|2022-05-07 23:31:30|12809.67|12689.67|12806.63|12686.63|12809.67|12689.67|12805.21|12685.21|10
1651966300000|2022-05-07 23:31:40|12806.35|12686.35|12803.57|12683.57|12806.37|12686.37|12803.57|12683.57|10
1651966310000|2022-05-07 23:31:50|12803.84|12683.84|12808.67|12688.67|12808.67|12688.67|12803.84|12683.84|10
1651966320000|2022-05-07 23:32:00|12808.35|12688.35|12808.07|12688.07|12808.55|12688.55|12807.03|12687.03|10
1651966330000|2022-05-07 23:32:10|12808.16|12688.16|12805.87|12685.87|12808.16|12688.16|12805.29|12685.29|10
1651966340000|2022-05-07 23:32:20|12802.02|12682.02|12798.9|12678.9|12802.2|12682.2|12798.21|12678.21|10
1651966350000|2022-05-07 23:32:30|12797.46|12677.46|12793.76|12673.76|12797.46|12677.46|12793.76|12673.76|10
1651966360000|2022-05-07 23:32:40|12793.56|12673.56|12792.23|12672.23|12794.02|12674.02|12792.23|12672.23|10
1651966370000|2022-05-07 23:32:50|12791.6|12671.6|12790.17|12670.17|12791.72|12671.72|12790.15|12670.15|10
1651966380000|2022-05-07 23:33:00|12790.18|12670.18|12781.21|12661.21|12790.18|12670.18|12781.21|12661.21|10
1651966390000|2022-05-07 23:33:10|12780.9|12660.9|12776.26|12656.26|12780.9|12660.9|12776.26|12656.26|10
1651966400000|2022-05-07 23:33:20|12775.85|12655.85|12768.96|12648.96|12775.85|12655.85|12768.96|12648.96|10
1651966410000|2022-05-07 23:33:30|12769.27|12649.27|12767.5|12647.5|12769.27|12649.27|12767.5|12647.5|10
1651966420000|2022-05-07 23:33:40|12767.55|12647.55|12770.24|12650.24|12770.24|12650.24|12765.02|12645.02|10
1651966430000|2022-05-07 23:33:50|12765.65|12645.65|12766.41|12646.41|12771|12651|12765.65|12645.65|10
1651966440000|2022-05-07 23:34:00|12769.39|12649.39|12780.89|12660.89|12780.89|12660.89|12769.39|12649.39|10
1651966450000|2022-05-07 23:34:10|12783.02|12663.02|12785.16|12665.16|12785.16|12665.16|12782.46|12662.46|10
1651966460000|2022-05-07 23:34:20|12784.67|12664.67|12784.67|12664.67|12784.68|12664.68|12783.8|12663.8|10
1651966470000|2022-05-07 23:34:30|12784.64|12664.64|12785.17|12665.17|12785.17|12665.17|12784.37|12664.37|10
1651966480000|2022-05-07 23:34:40|12785.85|12665.85|12784.43|12664.43|12785.85|12665.85|12784.43|12664.43|10
1651966490000|2022-05-07 23:34:50|12784.63|12664.63|12781.98|12661.98|12784.63|12664.63|12781.62|12661.62|10
1651966500000|2022-05-07 23:35:00|12781.65|12661.65|12778.67|12658.67|12781.7|12661.7|12778.67|12658.67|10
1651966510000|2022-05-07 23:35:10|12778.38|12658.38|12777.56|12657.56|12778.58|12658.58|12777.07|12657.07|10
1651966520000|2022-05-07 23:35:20|12777.75|12657.75|12776.23|12656.23|12777.75|12657.75|12776.16|12656.16|10
1651966530000|2022-05-07 23:35:30|12775.48|12655.48|12772.31|12652.31|12775.48|12655.48|12772.31|12652.31|10
1651966540000|2022-05-07 23:35:40|12771.66|12651.66|12768.97|12648.97|12771.66|12651.66|12768.97|12648.97|10
1651966550000|2022-05-07 23:35:50|12769.12|12649.12|12766.31|12646.31|12769.12|12649.12|12766.09|12646.09|10
1651966560000|2022-05-07 23:36:00|12765.23|12645.23|12758.99|12638.99|12765.23|12645.23|12758.99|12638.99|10
1651966570000|2022-05-07 23:36:10|12758.91|12638.91|12759.68|12639.68|12759.68|12639.68|12758.12|12638.12|9
1651966580000|2022-05-07 23:36:20|12759.56|12639.56|12762.29|12642.29|12762.29|12642.29|12759.36|12639.36|10
1651966590000|2022-05-07 23:36:30|12762.7|12642.7|12763.97|12643.97|12763.97|12643.97|12762.7|12642.7|10
1651966600000|2022-05-07 23:36:40|12762.89|12642.89|12764.69|12644.69|12764.9|12644.9|12762.89|12642.89|10
1651966610000|2022-05-07 23:36:50|12764.66|12644.66|12765.41|12645.41|12765.64|12645.64|12764.1|12644.1|10
1651966620000|2022-05-07 23:37:00|12765.4|12645.4|12769.16|12649.16|12769.16|12649.16|12765.28|12645.28|10
1651966630000|2022-05-07 23:37:10|12769.22|12649.22|12768.45|12648.45|12769.36|12649.36|12768.16|12648.16|10
1651966640000|2022-05-07 23:37:20|12768.4|12648.4|12768.11|12648.11|12768.41|12648.41|12768.07|12648.07|10
1651966650000|2022-05-07 23:37:30|12767.34|12647.34|12766.57|12646.57|12767.93|12647.93|12766.57|12646.57|10
1651966660000|2022-05-07 23:37:40|12766.86|12646.86|12767.33|12647.33|12767.33|12647.33|12766.18|12646.18|10
1651966670000|2022-05-07 23:37:50|12767.6|12647.6|12768.05|12648.05|12768.05|12648.05|12767.04|12647.04|10
1651966680000|2022-05-07 23:38:00|12768.25|12648.25|12766.86|12646.86|12768.58|12648.58|12766.86|12646.86|9
1651966690000|2022-05-07 23:38:10|12767.83|12647.83|12766.03|12646.03|12767.89|12647.89|12766.03|12646.03|10
1651966700000|2022-05-07 23:38:20|12765.84|12645.84|12763.88|12643.88|12765.84|12645.84|12763.88|12643.88|10
1651966710000|2022-05-07 23:38:30|12763.87|12643.87|12761.53|12641.53|12763.87|12643.87|12761.53|12641.53|10
1651966720000|2022-05-07 23:38:40|12761.33|12641.33|12759.58|12639.58|12761.33|12641.33|12759.47|12639.47|10
1651966730000|2022-05-07 23:38:50|12759.53|12639.53|12762.95|12642.95|12763.01|12643.01|12759.53|12639.53|10
1651966740000|2022-05-07 23:39:00|12763.14|12643.14|12763.91|12643.91|12764.62|12644.62|12763.14|12643.14|10
1651966750000|2022-05-07 23:39:10|12764.03|12644.03|12761.35|12641.35|12764.03|12644.03|12761.35|12641.35|10
1651966760000|2022-05-07 23:39:20|12761.11|12641.11|12759.44|12639.44|12761.11|12641.11|12759.41|12639.41|10
1651966770000|2022-05-07 23:39:30|12759.73|12639.73|12757.36|12637.36|12759.85|12639.85|12757.36|12637.36|10
1651966780000|2022-05-07 23:39:40|12756.98|12636.98|12758.23|12638.23|12758.36|12638.36|12756.93|12636.93|10
1651966790000|2022-05-07 23:39:50|12758.39|12638.39|12757.92|12637.92|12758.39|12638.39|12757.31|12637.31|9
1651966800000|2022-05-07 23:40:00|12757.91|12637.91|12752.58|12632.58|12758.17|12638.17|12752.58|12632.58|10
1651966810000|2022-05-07 23:40:10|12752.28|12632.28|12751.33|12631.33|12752.44|12632.44|12751.1|12631.1|10
1651966820000|2022-05-07 23:40:20|12750.44|12630.44|12744.53|12624.53|12750.44|12630.44|12744.53|12624.53|10
1651966830000|2022-05-07 23:40:30|12745.26|12625.26|12744.64|12624.64|12745.78|12625.78|12744.64|12624.64|10
1651966840000|2022-05-07 23:40:40|12744.91|12624.91|12744.3|12624.3|12744.91|12624.91|12744.01|12624.01|9
1651966850000|2022-05-07 23:40:50|12744.1|12624.1|12744.27|12624.27|12744.31|12624.31|12743.52|12623.52|10
1651966860000|2022-05-07 23:41:00|12744.25|12624.25|12741.93|12621.93|12744.25|12624.25|12741.93|12621.93|10
1651966870000|2022-05-07 23:41:10|12741.82|12621.82|12740.95|12620.95|12741.91|12621.91|12740.7|12620.7|10
1651966880000|2022-05-07 23:41:20|12740.89|12620.89|12739.34|12619.34|12740.89|12620.89|12739.09|12619.09|10
1651966890000|2022-05-07 23:41:30|12738.82|12618.82|12739.35|12619.35|12739.35|12619.35|12738.38|12618.38|10
1651966900000|2022-05-07 23:41:40|12739.29|12619.29|12740.35|12620.35|12740.35|12620.35|12739.19|12619.19|10
1651966910000|2022-05-07 23:41:50|12740.36|12620.36|12742.23|12622.23|12742.23|12622.23|12740.36|12620.36|10
1651966920000|2022-05-07 23:42:00|12742.41|12622.41|12742.32|12622.32|12742.64|12622.64|12742.03|12622.03|10
1651966930000|2022-05-07 23:42:10|12742.09|12622.09|12741.94|12621.94|12742.38|12622.38|12741.83|12621.83|10
1651966940000|2022-05-07 23:42:20|12742.24|12622.24|12742.48|12622.48|12742.48|12622.48|12741.67|12621.67|9
1651966950000|2022-05-07 23:42:30|12742.58|12622.58|12742.74|12622.74|12742.75|12622.75|12742.41|12622.41|10
1651966960000|2022-05-07 23:42:40|12742.73|12622.73|12742.52|12622.52|12743.1|12623.1|12742.33|12622.33|10
1651966970000|2022-05-07 23:42:50|12742.99|12622.99|12746.16|12626.16|12746.16|12626.16|12742.99|12622.99|8
1651966980000|2022-05-07 23:43:00|12746.47|12626.47|12746.61|12626.61|12746.97|12626.97|12745.98|12625.98|10
1651966990000|2022-05-07 23:43:10|12746.57|12626.57|12747.45|12627.45|12747.63|12627.63|12746.57|12626.57|10
1651967000000|2022-05-07 23:43:20|12747.05|12627.05|12747.67|12627.67|12747.67|12627.67|12746.4|12626.4|10
1651967010000|2022-05-07 23:43:30|12747.93|12627.93|12748.71|12628.71|12748.71|12628.71|12747.84|12627.84|9
1651967020000|2022-05-07 23:43:40|12749|12629|12750.34|12630.34|12750.34|12630.34|12749|12629|9
1651967030000|2022-05-07 23:43:50|12750.19|12630.19|12749.39|12629.39|12750.29|12630.29|12749.39|12629.39|8
1651967040000|2022-05-07 23:44:00|12749.33|12629.33|12748.81|12628.81|12749.33|12629.33|12748.68|12628.68|10
1651967050000|2022-05-07 23:44:10|12748.87|12628.87|12748.42|12628.42|12748.87|12628.87|12748.06|12628.06|10
1651967060000|2022-05-07 23:44:20|12748.31|12628.31|12749.29|12629.29|12749.42|12629.42|12748.21|12628.21|10
1651967070000|2022-05-07 23:44:30|12749.53|12629.53|12749.9|12629.9|12749.94|12629.94|12749.33|12629.33|8
1651967080000|2022-05-07 23:44:40|12749.83|12629.83|12746.21|12626.21|12749.83|12629.83|12746.21|12626.21|9
1651967090000|2022-05-07 23:44:50|12746.67|12626.67|12743.2|12623.2|12746.67|12626.67|12743.2|12623.2|9
1651967100000|2022-05-07 23:45:00|12743.41|12623.41|12742.67|12622.67|12743.85|12623.85|12742.67|12622.67|10
1651967110000|2022-05-07 23:45:10|12742.24|12622.24|12737.94|12617.94|12742.24|12622.24|12737.94|12617.94|10
1651967120000|2022-05-07 23:45:20|12737.18|12617.18|12734.2|12614.2|12737.18|12617.18|12734.2|12614.2|10
1651967130000|2022-05-07 23:45:30|12733.78|12613.78|12730.42|12610.42|12733.78|12613.78|12730.42|12610.42|10
1651967140000|2022-05-07 23:45:40|12730.26|12610.26|12726.03|12606.03|12730.26|12610.26|12726.03|12606.03|10
1651967150000|2022-05-07 23:45:50|12725.97|12605.97|12722.9|12602.9|12725.97|12605.97|12722.9|12602.9|9
1651967160000|2022-05-07 23:46:00|12722.29|12602.29|12720.54|12600.54|12722.29|12602.29|12720.54|12600.54|10
1651967170000|2022-05-07 23:46:10|12720.62|12600.62|12722.24|12602.24|12722.24|12602.24|12719.86|12599.86|10
1651967180000|2022-05-07 23:46:20|12721.84|12601.84|12722.86|12602.86|12722.86|12602.86|12721.84|12601.84|9
1651967190000|2022-05-07 23:46:30|12723.63|12603.63|12725.77|12605.77|12725.77|12605.77|12723.63|12603.63|9
1651967200000|2022-05-07 23:46:40|12726.84|12606.84|12728.74|12608.74|12729.61|12609.61|12726.84|12606.84|9
1651967210000|2022-05-07 23:46:50|12729.42|12609.42|12731.96|12611.96|12732.1|12612.1|12729.42|12609.42|9
1651967220000|2022-05-07 23:47:00|12732.87|12612.87|12734.09|12614.09|12734.33|12614.33|12732.87|12612.87|9
1651967230000|2022-05-07 23:47:10|12734|12614|12733.5|12613.5|12734.18|12614.18|12733.5|12613.5|9
1651967240000|2022-05-07 23:47:20|12733.97|12613.97|12734.36|12614.36|12734.36|12614.36|12733.84|12613.84|10
1651967250000|2022-05-07 23:47:30|12734.89|12614.89|12737.68|12617.68|12737.68|12617.68|12734.89|12614.89|9
1651967260000|2022-05-07 23:47:40|12738.05|12618.05|12739.05|12619.05|12739.34|12619.34|12738.05|12618.05|10
1651967270000|2022-05-07 23:47:50|12739.27|12619.27|12738.53|12618.53|12739.27|12619.27|12738.53|12618.53|10
1651967280000|2022-05-07 23:48:00|12738.5|12618.5|12738.49|12618.49|12738.81|12618.81|12738.34|12618.34|9
1651967290000|2022-05-07 23:48:10|12738.24|12618.24|12737.61|12617.61|12738.47|12618.47|12737.41|12617.41|10
1651967300000|2022-05-07 23:48:20|12737.88|12617.88|12737.68|12617.68|12738.18|12618.18|12737.58|12617.58|10
1651967310000|2022-05-07 23:48:30|12737.75|12617.75|12737.96|12617.96|12737.96|12617.96|12737.21|12617.21|10
1651967320000|2022-05-07 23:48:40|12738.37|12618.37|12737.31|12617.31|12738.37|12618.37|12737.2|12617.2|10
1651967330000|2022-05-07 23:48:50|12736.8|12616.8|12733.85|12613.85|12736.8|12616.8|12733.85|12613.85|10
1651967340000|2022-05-07 23:49:00|12733.63|12613.63|12730.18|12610.18|12733.63|12613.63|12730.18|12610.18|10
1651967350000|2022-05-07 23:49:10|12729.84|12609.84|12729.65|12609.65|12729.86|12609.86|12729.37|12609.37|10
1651967360000|2022-05-07 23:49:20|12729.32|12609.32|12727.52|12607.52|12729.32|12609.32|12727.52|12607.52|10
1651967370000|2022-05-07 23:49:30|12727.66|12607.66|12726.77|12606.77|12728.05|12608.05|12726.54|12606.54|10
1651967380000|2022-05-07 23:49:40|12726.74|12606.74|12727.7|12607.7|12727.81|12607.81|12726.74|12606.74|9
1651967390000|2022-05-07 23:49:50|12727.09|12607.09|12727.2|12607.2|12727.7|12607.7|12726.89|12606.89|10
1651967400000|2022-05-07 23:50:00|12727.48|12607.48|12724.74|12604.74|12727.48|12607.48|12724.74|12604.74|10
1651967410000|2022-05-07 23:50:10|12724.44|12604.44|12723.57|12603.57|12724.44|12604.44|12723.3|12603.3|10
1651967420000|2022-05-07 23:50:20|12722.46|12602.46|12722.57|12602.57|12723.02|12603.02|12721.83|12601.83|10
1651967430000|2022-05-07 23:50:30|12722.87|12602.87|12724.34|12604.34|12724.34|12604.34|12722.71|12602.71|10
1651967440000|2022-05-07 23:50:40|12724.14|12604.14|12724.38|12604.38|12724.65|12604.65|12724.01|12604.01|9
1651967450000|2022-05-07 23:50:50|12724.46|12604.46|12724.68|12604.68|12724.68|12604.68|12724.31|12604.31|9
1651967460000|2022-05-07 23:51:00|12724.7|12604.7|12724.42|12604.42|12725.04|12605.04|12724.36|12604.36|10
1651967470000|2022-05-07 23:51:10|12724.46|12604.46|12724.3|12604.3|12724.63|12604.63|12724.05|12604.05|10
1651967480000|2022-05-07 23:51:20|12724.07|12604.07|12724|12604|12724.19|12604.19|12723.31|12603.31|10
1651967490000|2022-05-07 23:51:30|12723.92|12603.92|12722.73|12602.73|12723.92|12603.92|12722.73|12602.73|10
1651967500000|2022-05-07 23:51:40|12722.67|12602.67|12721.63|12601.63|12723.15|12603.15|12721.24|12601.24|10
1651967510000|2022-05-07 23:51:50|12721.31|12601.31|12720.3|12600.3|12721.31|12601.31|12720.27|12600.27|10
1651967520000|2022-05-07 23:52:00|12720.17|12600.17|12721.09|12601.09|12722.08|12602.08|12720.17|12600.17|10
1651967530000|2022-05-07 23:52:10|12722.18|12602.18|12724.64|12604.64|12724.64|12604.64|12721.6|12601.6|10
1651967540000|2022-05-07 23:52:20|12724.26|12604.26|12725.37|12605.37|12725.37|12605.37|12724.26|12604.26|9
1651967550000|2022-05-07 23:52:30|12724.81|12604.81|12724.19|12604.19|12725.52|12605.52|12724.19|12604.19|10
1651967560000|2022-05-07 23:52:40|12724.56|12604.56|12730.64|12610.64|12730.64|12610.64|12724.27|12604.27|10
1651967570000|2022-05-07 23:52:50|12731.1|12611.1|12739.13|12619.13|12740.18|12620.18|12731.05|12611.05|10
1651967580000|2022-05-07 23:53:00|12737.98|12617.98|12738.57|12618.57|12739.3|12619.3|12737.98|12617.98|10
1651967590000|2022-05-07 23:53:10|12738.48|12618.48|12738.92|12618.92|12739.16|12619.16|12738.01|12618.01|10
1651967600000|2022-05-07 23:53:20|12739.03|12619.03|12736.16|12616.16|12739.03|12619.03|12735.99|12615.99|10
1651967610000|2022-05-07 23:53:30|12735.68|12615.68|12737.3|12617.3|12737.3|12617.3|12734.46|12614.46|10
1651967620000|2022-05-07 23:53:40|12736.43|12616.43|12738.13|12618.13|12738.35|12618.35|12736.43|12616.43|10
1651967630000|2022-05-07 23:53:50|12738.75|12618.75|12742.54|12622.54|12742.54|12622.54|12738.75|12618.75|10
1651967640000|2022-05-07 23:54:00|12742.85|12622.85|12742.03|12622.03|12742.85|12622.85|12741.52|12621.52|10
1651967650000|2022-05-07 23:54:10|12742.75|12622.75|12742.45|12622.45|12743.32|12623.32|12742.34|12622.34|10
1651967660000|2022-05-07 23:54:20|12742.49|12622.49|12740.67|12620.67|12742.49|12622.49|12740.67|12620.67|10
1651967670000|2022-05-07 23:54:30|12740.32|12620.32|12740.02|12620.02|12740.52|12620.52|12739.86|12619.86|10
1651967680000|2022-05-07 23:54:40|12739.94|12619.94|12737.23|12617.23|12739.94|12619.94|12737.23|12617.23|10
1651967690000|2022-05-07 23:54:50|12737.28|12617.28|12737.13|12617.13|12737.38|12617.38|12736.79|12616.79|10
1651967700000|2022-05-07 23:55:00|12736.96|12616.96|12734.08|12614.08|12737|12617|12734.08|12614.08|10
1651967710000|2022-05-07 23:55:10|12734.52|12614.52|12733.42|12613.42|12734.52|12614.52|12732.71|12612.71|10
1651967720000|2022-05-07 23:55:20|12733.03|12613.03|12731.86|12611.86|12733.09|12613.09|12731.53|12611.53|10
1651967730000|2022-05-07 23:55:30|12731.65|12611.65|12730.61|12610.61|12731.65|12611.65|12730.32|12610.32|9
1651967740000|2022-05-07 23:55:40|12730.45|12610.45|12729.06|12609.06|12730.45|12610.45|12729.06|12609.06|9
1651967750000|2022-05-07 23:55:50|12728.89|12608.89|12728.36|12608.36|12729.09|12609.09|12728.36|12608.36|10
1651967760000|2022-05-07 23:56:00|12728.38|12608.38|12727.79|12607.79|12728.38|12608.38|12727.58|12607.58|9
1651967770000|2022-05-07 23:56:10|12727.35|12607.35|12726.84|12606.84|12727.62|12607.62|12726.74|12606.74|9
1651967780000|2022-05-07 23:56:20|12727.1|12607.1|12728.57|12608.57|12728.57|12608.57|12727.09|12607.09|10
1651967790000|2022-05-07 23:56:30|12728.43|12608.43|12729.32|12609.32|12729.37|12609.37|12728|12608|10
1651967800000|2022-05-07 23:56:40|12729.3|12609.3|12727.08|12607.08|12729.45|12609.45|12727.08|12607.08|9
1651967810000|2022-05-07 23:56:50|12726.96|12606.96|12725.1|12605.1|12726.99|12606.99|12725.1|12605.1|10
1651967820000|2022-05-07 23:57:00|12724.92|12604.92|12724.96|12604.96|12724.99|12604.99|12724.78|12604.78|9
1651967830000|2022-05-07 23:57:10|12724.92|12604.92|12720.71|12600.71|12724.92|12604.92|12720.71|12600.71|10
1651967840000|2022-05-07 23:57:20|12720.68|12600.68|12718.77|12598.77|12720.68|12600.68|12718.77|12598.77|10
1651967850000|2022-05-07 23:57:30|12718.24|12598.24|12716.49|12596.49|12718.24|12598.24|12716.42|12596.42|10
1651967860000|2022-05-07 23:57:40|12716.03|12596.03|12714.48|12594.48|12716.03|12596.03|12714.48|12594.48|10
1651967870000|2022-05-07 23:57:50|12714.12|12594.12|12709.63|12589.63|12714.12|12594.12|12709.39|12589.39|10
1651967880000|2022-05-07 23:58:00|12709.59|12589.59|12707.24|12587.24|12709.59|12589.59|12707.19|12587.19|10
1651967890000|2022-05-07 23:58:10|12707.35|12587.35|12706.46|12586.46|12707.35|12587.35|12705.58|12585.58|9
1651967900000|2022-05-07 23:58:20|12706.67|12586.67|12705.63|12585.63|12707.02|12587.02|12705.63|12585.63|9
1651967910000|2022-05-07 23:58:30|12706.35|12586.35|12705.51|12585.51|12706.35|12586.35|12705.37|12585.37|10
1651967920000|2022-05-07 23:58:40|12705.65|12585.65|12705.07|12585.07|12705.65|12585.65|12704.93|12584.93|10
1651967930000|2022-05-07 23:58:50|12705.26|12585.26|12706.61|12586.61|12706.61|12586.61|12705.25|12585.25|9
1651967940000|2022-05-07 23:59:00|12706.6|12586.6|12707.04|12587.04|12707.43|12587.43|12706.58|12586.58|10
1651967950000|2022-05-07 23:59:10|12706.67|12586.67|12707.33|12587.33|12707.33|12587.33|12706.5|12586.5|10
1651967960000|2022-05-07 23:59:20|12707.35|12587.35|12708.54|12588.54|12708.54|12588.54|12706.82|12586.82|10
1651967970000|2022-05-07 23:59:30|12708.73|12588.73|12709.44|12589.44|12709.6|12589.6|12708.73|12588.73|10
1651967980000|2022-05-07 23:59:40|12709.45|12589.45|12708.94|12588.94|12709.45|12589.45|12708.86|12588.86|8
1651967990000|2022-05-07 23:59:50|12709.18|12589.18|12708.97|12588.97|12709.42|12589.42|12708.58|12588.58|10
1651968000000|2022-05-08 00:00:00|12708.7|12588.7|12708.99|12588.99|12709.25|12589.25|12708.7|12588.7|10
1651968010000|2022-05-08 00:00:10|12708.51|12588.51|12709.67|12589.67|12709.72|12589.72|12708.51|12588.51|9
1651968020000|2022-05-08 00:00:20|12709.49|12589.49|12707.19|12587.19|12709.84|12589.84|12707.19|12587.19|10
1651968030000|2022-05-08 00:00:30|12706.96|12586.96|12706.66|12586.66|12706.96|12586.96|12706.47|12586.47|8
1651968040000|2022-05-08 00:00:40|12707.01|12587.01|12708.29|12588.29|12708.34|12588.34|12707.01|12587.01|10
1651968050000|2022-05-08 00:00:50|12708.47|12588.47|12709.4|12589.4|12709.81|12589.81|12708.24|12588.24|9
1651968060000|2022-05-08 00:01:00|12709.21|12589.21|12711.33|12591.33|12711.33|12591.33|12709.21|12589.21|10
1651968070000|2022-05-08 00:01:10|12712.33|12592.33|12714.51|12594.51|12714.59|12594.59|12712.33|12592.33|10
1651968080000|2022-05-08 00:01:20|12714.87|12594.87|12717.62|12597.62|12717.62|12597.62|12714.87|12594.87|10
1651968090000|2022-05-08 00:01:30|12717.8|12597.8|12721.94|12601.94|12721.94|12601.94|12717.8|12597.8|10
1651968100000|2022-05-08 00:01:40|12721.4|12601.4|12723.14|12603.14|12723.14|12603.14|12721.4|12601.4|10
1651968110000|2022-05-08 00:01:50|12723.38|12603.38|12725|12605|12725.72|12605.72|12723.38|12603.38|10
1651968120000|2022-05-08 00:02:00|12725.78|12605.78|12727.58|12607.58|12727.58|12607.58|12724.94|12604.94|10
1651968130000|2022-05-08 00:02:10|12727.95|12607.95|12727.34|12607.34|12728.38|12608.38|12727.31|12607.31|10
1651968140000|2022-05-08 00:02:20|12726.63|12606.63|12726.31|12606.31|12727.22|12607.22|12726.31|12606.31|10
1651968150000|2022-05-08 00:02:30|12726.18|12606.18|12723.91|12603.91|12726.18|12606.18|12723.91|12603.91|10
1651968160000|2022-05-08 00:02:40|12724.51|12604.51|12722.5|12602.5|12724.51|12604.51|12722.5|12602.5|10
1651968170000|2022-05-08 00:02:50|12722.66|12602.66|12718.96|12598.96|12722.66|12602.66|12718.96|12598.96|10
1651968180000|2022-05-08 00:03:00|12718.78|12598.78|12718.51|12598.51|12719.13|12599.13|12718.42|12598.42|10
1651968190000|2022-05-08 00:03:10|12717.38|12597.38|12716.42|12596.42|12717.53|12597.53|12716.42|12596.42|10
1651968200000|2022-05-08 00:03:20|12715.85|12595.85|12713.59|12593.59|12715.91|12595.91|12713.42|12593.42|10
1651968210000|2022-05-08 00:03:30|12713.06|12593.06|12707.16|12587.16|12713.22|12593.22|12707.16|12587.16|10
1651968220000|2022-05-08 00:03:40|12705.92|12585.92|12702.29|12582.29|12705.92|12585.92|12702.29|12582.29|10
1651968230000|2022-05-08 00:03:50|12702.32|12582.32|12698.23|12578.23|12702.32|12582.32|12698.23|12578.23|10
1651968240000|2022-05-08 00:04:00|12698.04|12578.04|12697.64|12577.64|12698.04|12578.04|12695.46|12575.46|10
1651968250000|2022-05-08 00:04:10|12697.53|12577.53|12696.52|12576.52|12697.91|12577.91|12696.52|12576.52|10
1651968260000|2022-05-08 00:04:20|12696.78|12576.78|12697.74|12577.74|12697.74|12577.74|12696.14|12576.14|10
1651968270000|2022-05-08 00:04:30|12697.69|12577.69|12698.94|12578.94|12698.94|12578.94|12697.4|12577.4|10
1651968280000|2022-05-08 00:04:40|12698.44|12578.44|12697.15|12577.15|12698.6|12578.6|12697.15|12577.15|10
1651968290000|2022-05-08 00:04:50|12697.3|12577.3|12697.6|12577.6|12697.6|12577.6|12696.99|12576.99|10
1651968300000|2022-05-08 00:05:00|12697.7|12577.7|12698.56|12578.56|12698.62|12578.62|12697.06|12577.06|10
1651968310000|2022-05-08 00:05:10|12699.25|12579.25|12700.9|12580.9|12700.9|12580.9|12699.25|12579.25|10
1651968320000|2022-05-08 00:05:20|12701.93|12581.93|12704.9|12584.9|12704.9|12584.9|12701.06|12581.06|10
1651968330000|2022-05-08 00:05:30|12705.08|12585.08|12708.35|12588.35|12708.35|12588.35|12705.08|12585.08|9
1651968340000|2022-05-08 00:05:40|12708.26|12588.26|12706.72|12586.72|12708.38|12588.38|12706.72|12586.72|10
1651968350000|2022-05-08 00:05:50|12707.06|12587.06|12705.15|12585.15|12707.06|12587.06|12705.15|12585.15|10
1651968360000|2022-05-08 00:06:00|12705.75|12585.75|12702.31|12582.31|12705.75|12585.75|12702.31|12582.31|10
1651968370000|2022-05-08 00:06:10|12702|12582|12699.86|12579.86|12702|12582|12699.79|12579.79|9
1651968380000|2022-05-08 00:06:20|12699.76|12579.76|12699.12|12579.12|12699.76|12579.76|12699.12|12579.12|9
1651968390000|2022-05-08 00:06:30|12699.15|12579.15|12697.92|12577.92|12699.15|12579.15|12697.57|12577.57|10
1651968400000|2022-05-08 00:06:40|12697.75|12577.75|12698.06|12578.06|12698.33|12578.33|12697.68|12577.68|10
1651968410000|2022-05-08 00:06:50|12698.04|12578.04|12697.65|12577.65|12698.04|12578.04|12697.64|12577.64|9
1651968420000|2022-05-08 00:07:00|12697.64|12577.64|12698.12|12578.12|12698.12|12578.12|12697.64|12577.64|9
1651968430000|2022-05-08 00:07:10|12697.91|12577.91|12701.03|12581.03|12701.03|12581.03|12697.91|12577.91|10
1651968440000|2022-05-08 00:07:20|12701.25|12581.25|12703.91|12583.91|12703.91|12583.91|12701.09|12581.09|10
1651968450000|2022-05-08 00:07:30|12704.14|12584.14|12709.38|12589.38|12709.38|12589.38|12704.14|12584.14|10
1651968460000|2022-05-08 00:07:40|12709.34|12589.34|12710.64|12590.64|12710.64|12590.64|12709.2|12589.2|10
1651968470000|2022-05-08 00:07:50|12710.58|12590.58|12713.14|12593.14|12713.14|12593.14|12710.58|12590.58|10
1651968480000|2022-05-08 00:08:00|12713.61|12593.61|12713.64|12593.64|12714.17|12594.17|12713.03|12593.03|10
1651968490000|2022-05-08 00:08:10|12713.76|12593.76|12713.86|12593.86|12713.92|12593.92|12713.68|12593.68|10
1651968500000|2022-05-08 00:08:20|12713.93|12593.93|12714.27|12594.27|12714.75|12594.75|12713.93|12593.93|10
1651968510000|2022-05-08 00:08:30|12714.16|12594.16|12714.41|12594.41|12714.46|12594.46|12713.9|12593.9|9
1651968520000|2022-05-08 00:08:40|12714.91|12594.91|12716.43|12596.43|12716.43|12596.43|12714.91|12594.91|9
1651968530000|2022-05-08 00:08:50|12717.16|12597.16|12720.75|12600.75|12720.75|12600.75|12716.9|12596.9|10
1651968540000|2022-05-08 00:09:00|12722.28|12602.28|12726|12606|12726|12606|12722.28|12602.28|10
1651968550000|2022-05-08 00:09:10|12725.91|12605.91|12727.4|12607.4|12727.4|12607.4|12725.91|12605.91|10
1651968560000|2022-05-08 00:09:20|12727.07|12607.07|12728.64|12608.64|12728.81|12608.81|12727.07|12607.07|9
1651968570000|2022-05-08 00:09:30|12728.75|12608.75|12730.74|12610.74|12730.74|12610.74|12728.75|12608.75|10
1651968580000|2022-05-08 00:09:40|12730.49|12610.49|12729.05|12609.05|12730.55|12610.55|12729.05|12609.05|10
1651968590000|2022-05-08 00:09:50|12729.01|12609.01|12731.85|12611.85|12731.85|12611.85|12729.01|12609.01|10
1651968600000|2022-05-08 00:10:00|12732.03|12612.03|12732.79|12612.79|12732.8|12612.8|12732.03|12612.03|10
1651968610000|2022-05-08 00:10:10|12732.87|12612.87|12739.45|12619.45|12739.45|12619.45|12732.87|12612.87|10
1651968620000|2022-05-08 00:10:20|12740.5|12620.5|12746|12626|12746|12626|12740.5|12620.5|10
1651968630000|2022-05-08 00:10:30|12746.37|12626.37|12747.1|12627.1|12747.2|12627.2|12746.21|12626.21|10
1651968640000|2022-05-08 00:10:40|12746.49|12626.49|12744.84|12624.84|12747.54|12627.54|12744.67|12624.67|10
1651968650000|2022-05-08 00:10:50|12744.43|12624.43|12741.91|12621.91|12744.43|12624.43|12741.91|12621.91|10
1651968660000|2022-05-08 00:11:00|12741.7|12621.7|12738.93|12618.93|12741.83|12621.83|12738.93|12618.93|10
1651968670000|2022-05-08 00:11:10|12738.75|12618.75|12736.5|12616.5|12738.75|12618.75|12736.5|12616.5|10
1651968680000|2022-05-08 00:11:20|12736.59|12616.59|12735.38|12615.38|12736.59|12616.59|12735.38|12615.38|9
1651968690000|2022-05-08 00:11:30|12735.21|12615.21|12736.46|12616.46|12736.46|12616.46|12735.16|12615.16|9
1651968700000|2022-05-08 00:11:40|12736.58|12616.58|12737.85|12617.85|12737.85|12617.85|12736.58|12616.58|10
1651968710000|2022-05-08 00:11:50|12737.91|12617.91|12737.77|12617.77|12738.23|12618.23|12737.77|12617.77|10
1651968720000|2022-05-08 00:12:00|12736.91|12616.91|12735.22|12615.22|12736.92|12616.92|12735.22|12615.22|9
1651968730000|2022-05-08 00:12:10|12735.28|12615.28|12734.33|12614.33|12735.28|12615.28|12734.28|12614.28|10
1651968740000|2022-05-08 00:12:20|12734.13|12614.13|12732.22|12612.22|12734.19|12614.19|12732.11|12612.11|10
1651968750000|2022-05-08 00:12:30|12732.31|12612.31|12731.76|12611.76|12732.45|12612.45|12731.76|12611.76|10
1651968760000|2022-05-08 00:12:40|12731.74|12611.74|12732.23|12612.23|12732.23|12612.23|12731.74|12611.74|10
1651968770000|2022-05-08 00:12:50|12732.19|12612.19|12732.03|12612.03|12732.19|12612.19|12731.93|12611.93|9
1651968780000|2022-05-08 00:13:00|12731.94|12611.94|12731.68|12611.68|12731.94|12611.94|12731.68|12611.68|8
1651968790000|2022-05-08 00:13:10|12731.74|12611.74|12731.98|12611.98|12731.98|12611.98|12731.55|12611.55|8
1651968800000|2022-05-08 00:13:20|12732.02|12612.02|12731.8|12611.8|12732.02|12612.02|12731.74|12611.74|8
1651968810000|2022-05-08 00:13:30|12731.93|12611.93|12731.16|12611.16|12731.97|12611.97|12731.16|12611.16|10
1651968820000|2022-05-08 00:13:40|12731.13|12611.13|12730.18|12610.18|12731.13|12611.13|12730.18|12610.18|10
1651968830000|2022-05-08 00:13:50|12730.42|12610.42|12727.5|12607.5|12730.42|12610.42|12727.5|12607.5|10
1651968840000|2022-05-08 00:14:00|12727.51|12607.51|12725.54|12605.54|12727.51|12607.51|12725.35|12605.35|10
1651968850000|2022-05-08 00:14:10|12724.51|12604.51|12721.71|12601.71|12724.51|12604.51|12721.71|12601.71|10
1651968860000|2022-05-08 00:14:20|12720.54|12600.54|12720.94|12600.94|12720.96|12600.96|12720.42|12600.42|10
1651968870000|2022-05-08 00:14:30|12720.98|12600.98|12721.59|12601.59|12721.59|12601.59|12720.87|12600.87|7
1651968880000|2022-05-08 00:14:40|12721.6|12601.6|12722.18|12602.18|12722.42|12602.42|12721.6|12601.6|10
1651968890000|2022-05-08 00:14:50|12722.39|12602.39|12722.09|12602.09|12723.02|12603.02|12722.09|12602.09|10
1651968900000|2022-05-08 00:15:00|12721.94|12601.94|12719.68|12599.68|12722.04|12602.04|12719.68|12599.68|10
1651968910000|2022-05-08 00:15:10|12719.62|12599.62|12715.39|12595.39|12719.62|12599.62|12715.39|12595.39|10
1651968920000|2022-05-08 00:15:20|12714.94|12594.94|12713.64|12593.64|12714.94|12594.94|12713.39|12593.39|10
1651968930000|2022-05-08 00:15:30|12713.7|12593.7|12713.69|12593.69|12714.14|12594.14|12713.45|12593.45|9
1651968940000|2022-05-08 00:15:40|12713.65|12593.65|12714.35|12594.35|12714.35|12594.35|12713.65|12593.65|10
1651968950000|2022-05-08 00:15:50|12714.4|12594.4|12714.29|12594.29|12715.1|12595.1|12714.29|12594.29|10
1651968960000|2022-05-08 00:16:00|12713.76|12593.76|12713.55|12593.55|12713.84|12593.84|12713.29|12593.29|10
1651968970000|2022-05-08 00:16:10|12713.68|12593.68|12715.16|12595.16|12715.39|12595.39|12713.68|12593.68|9
1651968980000|2022-05-08 00:16:20|12715.38|12595.38|12716.21|12596.21|12716.32|12596.32|12715.38|12595.38|10
1651968990000|2022-05-08 00:16:30|12716.22|12596.22|12715.17|12595.17|12716.22|12596.22|12715.17|12595.17|10
1651969000000|2022-05-08 00:16:40|12714.96|12594.96|12713.2|12593.2|12715.29|12595.29|12713.2|12593.2|10
1651969010000|2022-05-08 00:16:50|12712.93|12592.93|12710.94|12590.94|12712.93|12592.93|12710.94|12590.94|8
1651969020000|2022-05-08 00:17:00|12710.61|12590.61|12710.26|12590.26|12710.84|12590.84|12709.83|12589.83|9
1651969030000|2022-05-08 00:17:10|12710.28|12590.28|12709.81|12589.81|12710.54|12590.54|12709.81|12589.81|10
1651969040000|2022-05-08 00:17:20|12710.58|12590.58|12709.17|12589.17|12711.11|12591.11|12709.17|12589.17|10
1651969050000|2022-05-08 00:17:30|12708.94|12588.94|12707.42|12587.42|12708.94|12588.94|12707.34|12587.34|9
1651969060000|2022-05-08 00:17:40|12707.13|12587.13|12706.75|12586.75|12707.2|12587.2|12706.63|12586.63|10
1651969070000|2022-05-08 00:17:50|12706.78|12586.78|12706.26|12586.26|12707.16|12587.16|12706.24|12586.24|10
1651969080000|2022-05-08 00:18:00|12706.09|12586.09|12702.37|12582.37|12706.09|12586.09|12702.37|12582.37|10
1651969090000|2022-05-08 00:18:10|12702.13|12582.13|12700.95|12580.95|12702.13|12582.13|12700.45|12580.45|9
1651969100000|2022-05-08 00:18:20|12701.11|12581.11|12699.98|12579.98|12701.11|12581.11|12699.96|12579.96|10
1651969110000|2022-05-08 00:18:30|12699.89|12579.89|12700.05|12580.05|12700.05|12580.05|12699.18|12579.18|9
1651969120000|2022-05-08 00:18:40|12699.82|12579.82|12698.36|12578.36|12699.82|12579.82|12698.36|12578.36|10
1651969130000|2022-05-08 00:18:50|12698.06|12578.06|12697.84|12577.84|12698.45|12578.45|12697.66|12577.66|10
1651969140000|2022-05-08 00:19:00|12697.62|12577.62|12698.14|12578.14|12699.13|12579.13|12697.62|12577.62|10
1651969150000|2022-05-08 00:19:10|12698.53|12578.53|12698.77|12578.77|12699|12579|12698.01|12578.01|10
1651969160000|2022-05-08 00:19:20|12698.09|12578.09|12691.43|12571.43|12698.73|12578.73|12691.43|12571.43|10
1651969170000|2022-05-08 00:19:30|12692.62|12572.62|12690.39|12570.39|12692.7|12572.7|12690.04|12570.04|10
1651969180000|2022-05-08 00:19:40|12689.62|12569.62|12688.01|12568.01|12690|12570|12687.93|12567.93|10
1651969190000|2022-05-08 00:19:50|12688.02|12568.02|12688.02|12568.02|12688.35|12568.35|12687.47|12567.47|10
1651969200000|2022-05-08 00:20:00|12688.36|12568.36|12687.2|12567.2|12688.54|12568.54|12687.2|12567.2|10
1651969210000|2022-05-08 00:20:10|12687.42|12567.42|12687.1|12567.1|12687.42|12567.42|12686.58|12566.58|10
1651969220000|2022-05-08 00:20:20|12687.76|12567.76|12688.04|12568.04|12688.47|12568.47|12687.12|12567.12|10
1651969230000|2022-05-08 00:20:30|12686.91|12566.91|12686.19|12566.19|12686.91|12566.91|12686.07|12566.07|10
1651969240000|2022-05-08 00:20:40|12686.14|12566.14|12683.41|12563.41|12686.14|12566.14|12683.41|12563.41|10
1651969250000|2022-05-08 00:20:50|12682.64|12562.64|12677.06|12557.06|12682.64|12562.64|12677.06|12557.06|9
1651969260000|2022-05-08 00:21:00|12677.07|12557.07|12674.88|12554.88|12677.97|12557.97|12674.88|12554.88|10
1651969270000|2022-05-08 00:21:10|12674.85|12554.85|12674.07|12554.07|12675.61|12555.61|12673.54|12553.54|10
1651969280000|2022-05-08 00:21:20|12675.27|12555.27|12671.79|12551.79|12675.42|12555.42|12671.79|12551.79|10
1651969290000|2022-05-08 00:21:30|12670.96|12550.96|12668.76|12548.76|12670.96|12550.96|12668.54|12548.54|10
1651969300000|2022-05-08 00:21:40|12668.48|12548.48|12668.31|12548.31|12668.69|12548.69|12667.92|12547.92|10
1651969310000|2022-05-08 00:21:50|12668.03|12548.03|12667.75|12547.75|12668.71|12548.71|12667.75|12547.75|10
1651969320000|2022-05-08 00:22:00|12668.37|12548.37|12668.66|12548.66|12669.8|12549.8|12668.36|12548.36|10
1651969330000|2022-05-08 00:22:10|12669.21|12549.21|12670.87|12550.87|12671.4|12551.4|12669.16|12549.16|10
1651969340000|2022-05-08 00:22:20|12671.13|12551.13|12673.06|12553.06|12674.15|12554.15|12671.13|12551.13|10
1651969350000|2022-05-08 00:22:30|12672.99|12552.99|12673.13|12553.13|12673.75|12553.75|12672.99|12552.99|10
1651969360000|2022-05-08 00:22:40|12673.85|12553.85|12683.63|12563.63|12683.63|12563.63|12673.14|12553.14|10
1651969370000|2022-05-08 00:22:50|12686.1|12566.1|12689.04|12569.04|12689.24|12569.24|12686.1|12566.1|10
1651969380000|2022-05-08 00:23:00|12691.06|12571.06|12695.55|12575.55|12695.55|12575.55|12691.06|12571.06|10
1651969390000|2022-05-08 00:23:10|12696.64|12576.64|12701.51|12581.51|12701.51|12581.51|12696.63|12576.63|10
1651969400000|2022-05-08 00:23:20|12701.62|12581.62|12702.79|12582.79|12703.16|12583.16|12701.62|12581.62|10
1651969410000|2022-05-08 00:23:30|12702.55|12582.55|12701.58|12581.58|12702.95|12582.95|12701.55|12581.55|10
1651969420000|2022-05-08 00:23:40|12702.39|12582.39|12701.13|12581.13|12702.39|12582.39|12701.05|12581.05|9
1651969430000|2022-05-08 00:23:50|12700.22|12580.22|12697.2|12577.2|12700.22|12580.22|12697.2|12577.2|10
1651969440000|2022-05-08 00:24:00|12695.52|12575.52|12694.02|12574.02|12695.52|12575.52|12693.57|12573.57|9
1651969450000|2022-05-08 00:24:10|12692.7|12572.7|12689.67|12569.67|12692.7|12572.7|12689.67|12569.67|10
1651969460000|2022-05-08 00:24:20|12689.51|12569.51|12688.33|12568.33|12689.51|12569.51|12688.33|12568.33|10
1651969470000|2022-05-08 00:24:30|12687.96|12567.96|12684.37|12564.37|12687.96|12567.96|12684.37|12564.37|10
1651969480000|2022-05-08 00:24:40|12684.92|12564.92|12684.31|12564.31|12684.92|12564.92|12683.83|12563.83|10
1651969490000|2022-05-08 00:24:50|12684.35|12564.35|12684.66|12564.66|12684.66|12564.66|12684.13|12564.13|10
1651969500000|2022-05-08 00:25:00|12684.44|12564.44|12684.17|12564.17|12684.44|12564.44|12683.95|12563.95|10
1651969510000|2022-05-08 00:25:10|12684.5|12564.5|12685.16|12565.16|12685.16|12565.16|12684.5|12564.5|9
1651969520000|2022-05-08 00:25:20|12684.88|12564.88|12684.77|12564.77|12685.14|12565.14|12684.58|12564.58|10
1651969530000|2022-05-08 00:25:30|12684.98|12564.98|12685.26|12565.26|12685.36|12565.36|12684.69|12564.69|8
1651969540000|2022-05-08 00:25:40|12684.81|12564.81|12686.23|12566.23|12686.23|12566.23|12684.81|12564.81|8
1651969550000|2022-05-08 00:25:50|12685.99|12565.99|12686.93|12566.93|12687.44|12567.44|12685.99|12565.99|10
1651969560000|2022-05-08 00:26:00|12687.61|12567.61|12687.62|12567.62|12688.06|12568.06|12687.15|12567.15|9
1651969570000|2022-05-08 00:26:10|12687.89|12567.89|12686.14|12566.14|12687.89|12567.89|12686.14|12566.14|9
1651969580000|2022-05-08 00:26:20|12687.21|12567.21|12684.84|12564.84|12687.21|12567.21|12684.84|12564.84|10
1651969590000|2022-05-08 00:26:30|12685.59|12565.59|12685.55|12565.55|12686.01|12566.01|12685.55|12565.55|10
1651969600000|2022-05-08 00:26:40|12685.68|12565.68|12684.59|12564.59|12685.68|12565.68|12684.4|12564.4|10
1651969610000|2022-05-08 00:26:50|12684.22|12564.22|12684.9|12564.9|12684.9|12564.9|12684.22|12564.22|10
1651969620000|2022-05-08 00:27:00|12684.82|12564.82|12684.91|12564.91|12685.32|12565.32|12684.79|12564.79|10
1651969630000|2022-05-08 00:27:10|12684.77|12564.77|12683.74|12563.74|12684.77|12564.77|12683.74|12563.74|9
1651969640000|2022-05-08 00:27:20|12683.97|12563.97|12684.54|12564.54|12684.54|12564.54|12683.96|12563.96|10
1651969650000|2022-05-08 00:27:30|12684.26|12564.26|12682.41|12562.41|12684.81|12564.81|12682.41|12562.41|10
1651969660000|2022-05-08 00:27:40|12682.05|12562.05|12680.58|12560.58|12682.05|12562.05|12680.45|12560.45|10
1651969670000|2022-05-08 00:27:50|12680.13|12560.13|12678.67|12558.67|12680.53|12560.53|12678.52|12558.52|10
1651969680000|2022-05-08 00:28:00|12678.18|12558.18|12676.7|12556.7|12678.18|12558.18|12676.47|12556.47|10
1651969690000|2022-05-08 00:28:10|12676.61|12556.61|12675.42|12555.42|12676.61|12556.61|12675.07|12555.07|10
1651969700000|2022-05-08 00:28:20|12675.25|12555.25|12675.54|12555.54|12675.56|12555.56|12674.83|12554.83|10
1651969710000|2022-05-08 00:28:30|12675.72|12555.72|12676.61|12556.61|12676.94|12556.94|12675.5|12555.5|10
1651969720000|2022-05-08 00:28:40|12676.57|12556.57|12677.1|12557.1|12677.1|12557.1|12675.14|12555.14|10
1651969730000|2022-05-08 00:28:50|12676.82|12556.82|12675.95|12555.95|12676.82|12556.82|12675.35|12555.35|10
1651969740000|2022-05-08 00:29:00|12676.06|12556.06|12675.43|12555.43|12676.19|12556.19|12675.24|12555.24|9
1651969750000|2022-05-08 00:29:10|12675.33|12555.33|12677.07|12557.07|12677.45|12557.45|12675.33|12555.33|10
1651969760000|2022-05-08 00:29:20|12676.96|12556.96|12676.89|12556.89|12677.04|12557.04|12676.39|12556.39|9
1651969770000|2022-05-08 00:29:30|12677.08|12557.08|12677.29|12557.29|12677.29|12557.29|12676.52|12556.52|10
1651969780000|2022-05-08 00:29:40|12676.51|12556.51|12675.13|12555.13|12676.64|12556.64|12675.13|12555.13|10
1651969790000|2022-05-08 00:29:50|12674.6|12554.6|12674.17|12554.17|12674.69|12554.69|12673.55|12553.55|10
1651969800000|2022-05-08 00:30:00|12674|12554|12674.12|12554.12|12674.48|12554.48|12673.95|12553.95|10
1651969810000|2022-05-08 00:30:10|12674.09|12554.09|12675.05|12555.05|12675.05|12555.05|12674.05|12554.05|10
1651969820000|2022-05-08 00:30:20|12675.55|12555.55|12673.17|12553.17|12675.55|12555.55|12673.17|12553.17|10
1651969830000|2022-05-08 00:30:30|12672.32|12552.32|12670.39|12550.39|12672.32|12552.32|12670.1|12550.1|10
1651969840000|2022-05-08 00:30:40|12669.9|12549.9|12668.52|12548.52|12669.9|12549.9|12668.52|12548.52|10
1651969850000|2022-05-08 00:30:50|12668.08|12548.08|12668.39|12548.39|12668.39|12548.39|12667.74|12547.74|10
1651969860000|2022-05-08 00:31:00|12668.59|12548.59|12666.81|12546.81|12668.59|12548.59|12666.81|12546.81|10
1651969870000|2022-05-08 00:31:10|12667.19|12547.19|12665.48|12545.48|12667.19|12547.19|12665.48|12545.48|10
1651969880000|2022-05-08 00:31:20|12665.46|12545.46|12664.57|12544.57|12665.46|12545.46|12664.57|12544.57|10
1651969890000|2022-05-08 00:31:30|12664.85|12544.85|12664.95|12544.95|12665.36|12545.36|12664.85|12544.85|10
1651969900000|2022-05-08 00:31:40|12665.07|12545.07|12662.96|12542.96|12665.07|12545.07|12662.96|12542.96|10
1651969910000|2022-05-08 00:31:50|12663.27|12543.27|12663.84|12543.84|12663.84|12543.84|12663.15|12543.15|10
1651969920000|2022-05-08 00:32:00|12664.24|12544.24|12665.01|12545.01|12665.01|12545.01|12664.24|12544.24|10
1651969930000|2022-05-08 00:32:10|12665.15|12545.15|12666.47|12546.47|12666.58|12546.58|12665.15|12545.15|10
1651969940000|2022-05-08 00:32:20|12666.64|12546.64|12665.69|12545.69|12666.77|12546.77|12665.69|12545.69|10
1651969950000|2022-05-08 00:32:30|12665.55|12545.55|12665.17|12545.17|12665.55|12545.55|12664.95|12544.95|9
1651969960000|2022-05-08 00:32:40|12665.02|12545.02|12664.53|12544.53|12665.26|12545.26|12664.39|12544.39|10
1651969970000|2022-05-08 00:32:50|12664.61|12544.61|12664.06|12544.06|12664.61|12544.61|12664.06|12544.06|10
1651969980000|2022-05-08 00:33:00|12663.73|12543.73|12661.86|12541.86|12663.73|12543.73|12661.86|12541.86|10
1651969990000|2022-05-08 00:33:10|12661.81|12541.81|12660.73|12540.73|12661.81|12541.81|12660.7|12540.7|10
1651970000000|2022-05-08 00:33:20|12660.13|12540.13|12659.3|12539.3|12660.13|12540.13|12659.3|12539.3|9
1651970010000|2022-05-08 00:33:30|12659.29|12539.29|12659.05|12539.05|12659.46|12539.46|12658.93|12538.93|10
1651970020000|2022-05-08 00:33:40|12658.87|12538.87|12658.88|12538.88|12659.03|12539.03|12658.5|12538.5|10
1651970030000|2022-05-08 00:33:50|12659.26|12539.26|12659.16|12539.16|12659.26|12539.26|12658.76|12538.76|10
1651970040000|2022-05-08 00:34:00|12659.14|12539.14|12659.38|12539.38|12659.38|12539.38|12659.07|12539.07|10
1651970050000|2022-05-08 00:34:10|12658.93|12538.93|12658.96|12538.96|12660.13|12540.13|12658.93|12538.93|10
1651970060000|2022-05-08 00:34:20|12658.83|12538.83|12658.09|12538.09|12658.94|12538.94|12658.01|12538.01|10
1651970070000|2022-05-08 00:34:30|12656.87|12536.87|12656.42|12536.42|12657.6|12537.6|12656.01|12536.01|10
1651970080000|2022-05-08 00:34:40|12656.19|12536.19|12656.44|12536.44|12656.44|12536.44|12655.82|12535.82|9
1651970090000|2022-05-08 00:34:50|12656.08|12536.08|12657.71|12537.71|12657.91|12537.91|12656.08|12536.08|10
1651970100000|2022-05-08 00:35:00|12657.87|12537.87|12656.88|12536.88|12658.28|12538.28|12656.86|12536.86|10
1651970110000|2022-05-08 00:35:10|12656.78|12536.78|12656.99|12536.99|12657.17|12537.17|12656.78|12536.78|10
1651970120000|2022-05-08 00:35:20|12656.7|12536.7|12656.98|12536.98|12657.03|12537.03|12656.5|12536.5|8
1651970130000|2022-05-08 00:35:30|12656.65|12536.65|12656.93|12536.93|12657.21|12537.21|12656.65|12536.65|10
1651970140000|2022-05-08 00:35:40|12656.83|12536.83|12657.84|12537.84|12657.84|12537.84|12656.83|12536.83|10
1651970150000|2022-05-08 00:35:50|12657.95|12537.95|12657.4|12537.4|12657.95|12537.95|12657.2|12537.2|9
1651970160000|2022-05-08 00:36:00|12656.93|12536.93|12657.66|12537.66|12657.69|12537.69|12656.73|12536.73|9
1651970170000|2022-05-08 00:36:10|12657.62|12537.62|12656.88|12536.88|12657.66|12537.66|12656.88|12536.88|10
1651970180000|2022-05-08 00:36:20|12656.44|12536.44|12655.63|12535.63|12656.44|12536.44|12655.63|12535.63|9
1651970190000|2022-05-08 00:36:30|12655.78|12535.78|12655.47|12535.47|12655.9|12535.9|12655.47|12535.47|10
1651970200000|2022-05-08 00:36:40|12655.48|12535.48|12655.71|12535.71|12655.71|12535.71|12655.01|12535.01|7
1651970210000|2022-05-08 00:36:50|12655.72|12535.72|12658.53|12538.53|12658.53|12538.53|12655.72|12535.72|8
1651970220000|2022-05-08 00:37:00|12658.97|12538.97|12663.09|12543.09|12663.09|12543.09|12658.92|12538.92|10
1651970230000|2022-05-08 00:37:10|12664|12544|12666.18|12546.18|12666.18|12546.18|12664|12544|9
1651970240000|2022-05-08 00:37:20|12666.65|12546.65|12667.83|12547.83|12667.92|12547.92|12666.65|12546.65|10
1651970250000|2022-05-08 00:37:30|12668.11|12548.11|12673.97|12553.97|12673.97|12553.97|12668.11|12548.11|10
1651970260000|2022-05-08 00:37:40|12674.21|12554.21|12674.97|12554.97|12675.33|12555.33|12674.21|12554.21|10
1651970270000|2022-05-08 00:37:50|12675.4|12555.4|12678.64|12558.64|12678.64|12558.64|12675.34|12555.34|10
1651970280000|2022-05-08 00:38:00|12678.79|12558.79|12679.31|12559.31|12679.75|12559.75|12678.79|12558.79|10
1651970290000|2022-05-08 00:38:10|12679.17|12559.17|12678.3|12558.3|12679.73|12559.73|12678.3|12558.3|10
1651970300000|2022-05-08 00:38:20|12679.4|12559.4|12674.54|12554.54|12679.4|12559.4|12674.54|12554.54|10
1651970310000|2022-05-08 00:38:30|12674.4|12554.4|12671.53|12551.53|12674.43|12554.43|12671.53|12551.53|10
1651970320000|2022-05-08 00:38:40|12671.49|12551.49|12667.72|12547.72|12671.49|12551.49|12667.49|12547.49|10
1651970330000|2022-05-08 00:38:50|12667.5|12547.5|12667.28|12547.28|12667.5|12547.5|12666.9|12546.9|10
1651970340000|2022-05-08 00:39:00|12667.22|12547.22|12665.79|12545.79|12667.22|12547.22|12665.79|12545.79|10
1651970350000|2022-05-08 00:39:10|12665.7|12545.7|12664.61|12544.61|12665.7|12545.7|12664.61|12544.61|10
1651970360000|2022-05-08 00:39:20|12664.27|12544.27|12662.35|12542.35|12664.27|12544.27|12662.31|12542.31|10
1651970370000|2022-05-08 00:39:30|12662.3|12542.3|12661.27|12541.27|12662.3|12542.3|12661.09|12541.09|10
1651970380000|2022-05-08 00:39:40|12661.2|12541.2|12660.83|12540.83|12661.6|12541.6|12660.83|12540.83|10
1651970390000|2022-05-08 00:39:50|12660.26|12540.26|12658.95|12538.95|12660.27|12540.27|12658.95|12538.95|8
1651970400000|2022-05-08 00:40:00|12658.1|12538.1|12654.35|12534.35|12658.1|12538.1|12654.35|12534.35|10
1651970410000|2022-05-08 00:40:10|12654.14|12534.14|12655.38|12535.38|12655.38|12535.38|12653.68|12533.68|10
1651970420000|2022-05-08 00:40:20|12655.42|12535.42|12656.31|12536.31|12656.31|12536.31|12655.42|12535.42|10
1651970430000|2022-05-08 00:40:30|12656.04|12536.04|12652.75|12532.75|12656.04|12536.04|12652.75|12532.75|10
1651970440000|2022-05-08 00:40:40|12652.63|12532.63|12650.6|12530.6|12652.63|12532.63|12650.6|12530.6|10
1651970450000|2022-05-08 00:40:50|12650|12530|12647.26|12527.26|12650|12530|12647.26|12527.26|10
1651970460000|2022-05-08 00:41:00|12646.8|12526.8|12648.08|12528.08|12648.08|12528.08|12646.75|12526.75|9
1651970470000|2022-05-08 00:41:10|12647.56|12527.56|12646.86|12526.86|12647.56|12527.56|12646.71|12526.71|10
1651970480000|2022-05-08 00:41:20|12647.08|12527.08|12645.82|12525.82|12647.08|12527.08|12645.82|12525.82|10
1651970490000|2022-05-08 00:41:30|12645.94|12525.94|12643.01|12523.01|12645.94|12525.94|12642.88|12522.88|10
1651970500000|2022-05-08 00:41:40|12642.69|12522.69|12642.14|12522.14|12642.69|12522.69|12642.06|12522.06|10
1651970510000|2022-05-08 00:41:50|12641.96|12521.96|12641.86|12521.86|12642.23|12522.23|12641.86|12521.86|9
1651970520000|2022-05-08 00:42:00|12641.89|12521.89|12642.46|12522.46|12642.52|12522.52|12641.88|12521.88|9
1651970530000|2022-05-08 00:42:10|12642.45|12522.45|12641.74|12521.74|12642.56|12522.56|12641.74|12521.74|10
1651970540000|2022-05-08 00:42:20|12641.73|12521.73|12642.33|12522.33|12642.39|12522.39|12641.53|12521.53|10
1651970550000|2022-05-08 00:42:30|12642.25|12522.25|12640.14|12520.14|12642.25|12522.25|12640.14|12520.14|10
1651970560000|2022-05-08 00:42:40|12640.04|12520.04|12641.48|12521.48|12641.52|12521.52|12639.9|12519.9|10
1651970570000|2022-05-08 00:42:50|12641.44|12521.44|12642.19|12522.19|12642.49|12522.49|12641.44|12521.44|10
1651970580000|2022-05-08 00:43:00|12641.78|12521.78|12641.55|12521.55|12642.02|12522.02|12641.15|12521.15|10
1651970590000|2022-05-08 00:43:10|12640.46|12520.46|12639.91|12519.91|12640.56|12520.56|12639.86|12519.86|9
1651970600000|2022-05-08 00:43:20|12640.05|12520.05|12640.02|12520.02|12640.05|12520.05|12639.83|12519.83|9
1651970610000|2022-05-08 00:43:30|12639.96|12519.96|12639.53|12519.53|12640.09|12520.09|12639.53|12519.53|10
1651970620000|2022-05-08 00:43:40|12639.47|12519.47|12638.85|12518.85|12639.47|12519.47|12638|12518|10
1651970630000|2022-05-08 00:43:50|12638.88|12518.88|12638.24|12518.24|12639.1|12519.1|12638.12|12518.12|10
1651970640000|2022-05-08 00:44:00|12638.26|12518.26|12639.46|12519.46|12639.47|12519.47|12638.26|12518.26|9
1651970650000|2022-05-08 00:44:10|12639.23|12519.23|12639.14|12519.14|12639.59|12519.59|12639.1|12519.1|10
1651970660000|2022-05-08 00:44:20|12638.95|12518.95|12638.6|12518.6|12638.98|12518.98|12638.6|12518.6|9
1651970670000|2022-05-08 00:44:30|12638.53|12518.53|12638.62|12518.62|12638.87|12518.87|12638.46|12518.46|10
1651970680000|2022-05-08 00:44:40|12638.58|12518.58|12638.29|12518.29|12638.58|12518.58|12638.22|12518.22|10
1651970690000|2022-05-08 00:44:50|12638.36|12518.36|12638.03|12518.03|12638.36|12518.36|12637.86|12517.86|9
1651970700000|2022-05-08 00:45:00|12637.96|12517.96|12638.36|12518.36|12638.36|12518.36|12637.74|12517.74|10
1651970710000|2022-05-08 00:45:10|12638.46|12518.46|12639.2|12519.2|12639.2|12519.2|12638.46|12518.46|9
1651970720000|2022-05-08 00:45:20|12639.3|12519.3|12641.3|12521.3|12641.3|12521.3|12639.3|12519.3|10
1651970730000|2022-05-08 00:45:30|12641.46|12521.46|12643.71|12523.71|12643.71|12523.71|12641.46|12521.46|9
1651970740000|2022-05-08 00:45:40|12643.77|12523.77|12647.17|12527.17|12647.17|12527.17|12643.77|12523.77|10
1651970750000|2022-05-08 00:45:50|12647.92|12527.92|12649.65|12529.65|12649.65|12529.65|12647.92|12527.92|10
1651970760000|2022-05-08 00:46:00|12649.81|12529.81|12652.37|12532.37|12652.66|12532.66|12649.81|12529.81|10
1651970770000|2022-05-08 00:46:10|12652.82|12532.82|12654.91|12534.91|12654.91|12534.91|12652.82|12532.82|10
1651970780000|2022-05-08 00:46:20|12655.32|12535.32|12655.39|12535.39|12655.49|12535.49|12655.1|12535.1|10
1651970790000|2022-05-08 00:46:30|12655.43|12535.43|12656.74|12536.74|12656.74|12536.74|12655.43|12535.43|10
1651970800000|2022-05-08 00:46:40|12656.66|12536.66|12658.94|12538.94|12658.94|12538.94|12656.66|12536.66|10
1651970810000|2022-05-08 00:46:50|12659.09|12539.09|12658.77|12538.77|12659.34|12539.34|12658.76|12538.76|9
1651970820000|2022-05-08 00:47:00|12659.14|12539.14|12657.67|12537.67|12659.14|12539.14|12657.67|12537.67|10
1651970830000|2022-05-08 00:47:10|12657.21|12537.21|12658.7|12538.7|12658.7|12538.7|12657.21|12537.21|10
1651970840000|2022-05-08 00:47:20|12658.9|12538.9|12657.49|12537.49|12659.21|12539.21|12657.09|12537.09|10
1651970850000|2022-05-08 00:47:30|12657.83|12537.83|12656.8|12536.8|12658.21|12538.21|12656.8|12536.8|9
1651970860000|2022-05-08 00:47:40|12657.06|12537.06|12655.5|12535.5|12657.06|12537.06|12655.27|12535.27|10
1651970870000|2022-05-08 00:47:50|12655.36|12535.36|12652.54|12532.54|12655.81|12535.81|12652.48|12532.48|10
1651970880000|2022-05-08 00:48:00|12652.47|12532.47|12652.25|12532.25|12652.47|12532.47|12651.53|12531.53|10
1651970890000|2022-05-08 00:48:10|12652.59|12532.59|12652.95|12532.95|12653.89|12533.89|12652.38|12532.38|10
1651970900000|2022-05-08 00:48:20|12653.21|12533.21|12652.23|12532.23|12653.21|12533.21|12651.65|12531.65|10
1651970910000|2022-05-08 00:48:30|12652.34|12532.34|12649.76|12529.76|12652.77|12532.77|12649.76|12529.76|10
1651970920000|2022-05-08 00:48:40|12649.59|12529.59|12651.28|12531.28|12651.28|12531.28|12649.59|12529.59|10
1651970930000|2022-05-08 00:48:50|12650.4|12530.4|12648.54|12528.54|12651|12531|12648.54|12528.54|10
1651970940000|2022-05-08 00:49:00|12648.88|12528.88|12648.38|12528.38|12648.88|12528.88|12647.33|12527.33|9
1651970950000|2022-05-08 00:49:10|12648.33|12528.33|12644.79|12524.79|12648.39|12528.39|12644.64|12524.64|9
1651970960000|2022-05-08 00:49:20|12644.44|12524.44|12642.72|12522.72|12644.44|12524.44|12642.67|12522.67|10
1651970970000|2022-05-08 00:49:30|12643.02|12523.02|12638.77|12518.77|12643.02|12523.02|12638.77|12518.77|10
1651970980000|2022-05-08 00:49:40|12637.9|12517.9|12632.21|12512.21|12637.9|12517.9|12632.21|12512.21|10
1651970990000|2022-05-08 00:49:50|12632.14|12512.14|12631.77|12511.77|12632.15|12512.15|12630.09|12510.09|10
1651971000000|2022-05-08 00:50:00|12631.13|12511.13|12630.44|12510.44|12631.51|12511.51|12630.12|12510.12|10
1651971010000|2022-05-08 00:50:10|12630.54|12510.54|12631.22|12511.22|12631.22|12511.22|12630.54|12510.54|10
1651971020000|2022-05-08 00:50:20|12631.45|12511.45|12631.33|12511.33|12631.45|12511.45|12630.88|12510.88|10
1651971030000|2022-05-08 00:50:30|12631.51|12511.51|12631.83|12511.83|12632.3|12512.3|12631.48|12511.48|10
1651971040000|2022-05-08 00:50:40|12631.67|12511.67|12630.57|12510.57|12631.67|12511.67|12630.57|12510.57|10
1651971050000|2022-05-08 00:50:50|12630.38|12510.38|12626.69|12506.69|12630.38|12510.38|12626.65|12506.65|9
1651971060000|2022-05-08 00:51:00|12626.41|12506.41|12626.89|12506.89|12627|12507|12625.92|12505.92|10
1651971070000|2022-05-08 00:51:10|12626.5|12506.5|12625.17|12505.17|12626.72|12506.72|12625.17|12505.17|10
1651971080000|2022-05-08 00:51:20|12624.87|12504.87|12623.31|12503.31|12625.1|12505.1|12623.21|12503.21|10
1651971090000|2022-05-08 00:51:30|12623.04|12503.04|12624.52|12504.52|12624.97|12504.97|12623.04|12503.04|10
1651971100000|2022-05-08 00:51:40|12624.57|12504.57|12625.21|12505.21|12625.24|12505.24|12624.52|12504.52|10
1651971110000|2022-05-08 00:51:50|12625.45|12505.45|12624.95|12504.95|12625.78|12505.78|12624.52|12504.52|10
1651971120000|2022-05-08 00:52:00|12624.6|12504.6|12623.9|12503.9|12624.64|12504.64|12623.66|12503.66|10
1651971130000|2022-05-08 00:52:10|12624.64|12504.64|12624.9|12504.9|12624.97|12504.97|12624.64|12504.64|10
1651971140000|2022-05-08 00:52:20|12625.51|12505.51|12626.08|12506.08|12626.2|12506.2|12625.47|12505.47|10
1651971150000|2022-05-08 00:52:30|12625.7|12505.7|12625.72|12505.72|12626.07|12506.07|12625.34|12505.34|10
1651971160000|2022-05-08 00:52:40|12625.59|12505.59|12623.65|12503.65|12625.59|12505.59|12623.65|12503.65|10
1651971170000|2022-05-08 00:52:50|12623.51|12503.51|12622.49|12502.49|12623.51|12503.51|12622.41|12502.41|10
1651971180000|2022-05-08 00:53:00|12622.4|12502.4|12621.35|12501.35|12622.4|12502.4|12621.29|12501.29|9
1651971190000|2022-05-08 00:53:10|12620.8|12500.8|12619.52|12499.52|12620.8|12500.8|12619.27|12499.27|10
1651971200000|2022-05-08 00:53:20|12618.9|12498.9|12615.9|12495.9|12619.16|12499.16|12615.9|12495.9|10
1651971210000|2022-05-08 00:53:30|12616.09|12496.09|12614.46|12494.46|12616.09|12496.09|12614.46|12494.46|10
1651971220000|2022-05-08 00:53:40|12612.99|12492.99|12613.54|12493.54|12613.9|12493.9|12612.99|12492.99|10
1651971230000|2022-05-08 00:53:50|12613.61|12493.61|12612.5|12492.5|12613.66|12493.66|12612.5|12492.5|9
1651971240000|2022-05-08 00:54:00|12612.53|12492.53|12612.12|12492.12|12612.78|12492.78|12611.82|12491.82|10
1651971250000|2022-05-08 00:54:10|12611.6|12491.6|12610.88|12490.88|12611.6|12491.6|12610.59|12490.59|10
1651971260000|2022-05-08 00:54:20|12610.4|12490.4|12607.33|12487.33|12610.44|12490.44|12607.33|12487.33|9
1651971270000|2022-05-08 00:54:30|12607.46|12487.46|12602.45|12482.45|12607.46|12487.46|12602.44|12482.44|10
1651971280000|2022-05-08 00:54:40|12601.73|12481.73|12601.84|12481.84|12601.88|12481.88|12600.78|12480.78|10
1651971290000|2022-05-08 00:54:50|12602.06|12482.06|12602.83|12482.83|12602.83|12482.83|12601.73|12481.73|9
1651971300000|2022-05-08 00:55:00|12602.37|12482.37|12601.35|12481.35|12602.47|12482.47|12601.35|12481.35|10
1651971310000|2022-05-08 00:55:10|12601.33|12481.33|12598.87|12478.87|12601.33|12481.33|12598.84|12478.84|10
1651971320000|2022-05-08 00:55:20|12598.69|12478.69|12596|12476|12599.5|12479.5|12595.96|12475.96|10
1651971330000|2022-05-08 00:55:30|12595.94|12475.94|12594.07|12474.07|12596.65|12476.65|12593.31|12473.31|10
1651971340000|2022-05-08 00:55:40|12595.27|12475.27|12593.66|12473.66|12595.27|12475.27|12593.45|12473.45|10
1651971350000|2022-05-08 00:55:50|12594.04|12474.04|12592.08|12472.08|12594.04|12474.04|12591.9|12471.9|8
1651971360000|2022-05-08 00:56:00|12591.05|12471.05|12590.54|12470.54|12591.1|12471.1|12590.31|12470.31|10
1651971370000|2022-05-08 00:56:10|12590.14|12470.14|12590.33|12470.33|12590.34|12470.34|12589.69|12469.69|10
1651971380000|2022-05-08 00:56:20|12590.18|12470.18|12592.4|12472.4|12592.4|12472.4|12590.18|12470.18|10
1651971390000|2022-05-08 00:56:30|12592.47|12472.47|12592.44|12472.44|12592.49|12472.49|12591.82|12471.82|10
1651971400000|2022-05-08 00:56:40|12591.73|12471.73|12590.08|12470.08|12592.01|12472.01|12589.61|12469.61|10
1651971410000|2022-05-08 00:56:50|12590.23|12470.23|12590.23|12470.23|12590.23|12470.23|12589.8|12469.8|10
1651971420000|2022-05-08 00:57:00|12590.69|12470.69|12590.2|12470.2|12590.85|12470.85|12589.7|12469.7|10
1651971430000|2022-05-08 00:57:10|12590.52|12470.52|12590.11|12470.11|12590.9|12470.9|12590.07|12470.07|10
1651971440000|2022-05-08 00:57:20|12590.19|12470.19|12588.91|12468.91|12590.22|12470.22|12588.64|12468.64|9
1651971450000|2022-05-08 00:57:30|12588.82|12468.82|12587.46|12467.46|12588.82|12468.82|12587.34|12467.34|10
1651971460000|2022-05-08 00:57:40|12587.36|12467.36|12584.96|12464.96|12587.36|12467.36|12584.58|12464.58|9
1651971470000|2022-05-08 00:57:50|12584.7|12464.7|12583.94|12463.94|12584.7|12464.7|12583.52|12463.52|10
1651971480000|2022-05-08 00:58:00|12583.82|12463.82|12581.01|12461.01|12583.89|12463.89|12581.01|12461.01|10
1651971490000|2022-05-08 00:58:10|12579.81|12459.81|12580.76|12460.76|12580.99|12460.99|12579.81|12459.81|10
1651971500000|2022-05-08 00:58:20|12580.57|12460.57|12581.79|12461.79|12581.95|12461.95|12580.52|12460.52|10
1651971510000|2022-05-08 00:58:30|12581.66|12461.66|12581.29|12461.29|12582.6|12462.6|12581.29|12461.29|10
1651971520000|2022-05-08 00:58:40|12581.56|12461.56|12579.68|12459.68|12581.56|12461.56|12579.68|12459.68|10
1651971530000|2022-05-08 00:58:50|12579.64|12459.64|12579.35|12459.35|12579.86|12459.86|12578.68|12458.68|10
1651971540000|2022-05-08 00:59:00|12578.29|12458.29|12577.67|12457.67|12578.3|12458.3|12576.84|12456.84|10
1651971550000|2022-05-08 00:59:10|12577.95|12457.95|12577.13|12457.13|12578.23|12458.23|12576.7|12456.7|10
1651971560000|2022-05-08 00:59:20|12577.17|12457.17|12576.82|12456.82|12577.17|12457.17|12576.42|12456.42|10
1651971570000|2022-05-08 00:59:30|12576.65|12456.65|12574.62|12454.62|12576.72|12456.72|12574.62|12454.62|10
1651971580000|2022-05-08 00:59:40|12574.2|12454.2|12575.81|12455.81|12575.81|12455.81|12574.19|12454.19|10
1651971590000|2022-05-08 00:59:50|12575.87|12455.87|12573.52|12453.52|12576.32|12456.32|12573.52|12453.52|10
1651971600000|2022-05-08 01:00:00|12573.77|12453.77|12577.64|12457.64|12577.64|12457.64|12573.65|12453.65|10
1651971610000|2022-05-08 01:00:10|12578.19|12458.19|12583.52|12463.52|12583.52|12463.52|12577.5|12457.5|10
1651971620000|2022-05-08 01:00:20|12582.8|12462.8|12585.27|12465.27|12585.38|12465.38|12582.8|12462.8|10
1651971630000|2022-05-08 01:00:30|12585.36|12465.36|12587.65|12467.65|12587.65|12467.65|12585.34|12465.34|10
1651971640000|2022-05-08 01:00:40|12588.62|12468.62|12590.87|12470.87|12591.2|12471.2|12588.62|12468.62|10
1651971650000|2022-05-08 01:00:50|12591.25|12471.25|12590.59|12470.59|12591.33|12471.33|12589.92|12469.92|10
1651971660000|2022-05-08 01:01:00|12590.57|12470.57|12591.06|12471.06|12591.06|12471.06|12589.58|12469.58|10
1651971670000|2022-05-08 01:01:10|12591.09|12471.09|12591.11|12471.11|12591.11|12471.11|12590.34|12470.34|10
1651971680000|2022-05-08 01:01:20|12591.17|12471.17|12592.05|12472.05|12592.34|12472.34|12591.17|12471.17|10
1651971690000|2022-05-08 01:01:30|12591.95|12471.95|12592.99|12472.99|12593.3|12473.3|12591.95|12471.95|10
1651971700000|2022-05-08 01:01:40|12592.79|12472.79|12594.36|12474.36|12594.36|12474.36|12592.74|12472.74|10
1651971710000|2022-05-08 01:01:50|12595.05|12475.05|12600.57|12480.57|12600.57|12480.57|12595.05|12475.05|10
1651971720000|2022-05-08 01:02:00|12600.67|12480.67|12602.84|12482.84|12602.84|12482.84|12599.8|12479.8|10
1651971730000|2022-05-08 01:02:10|12603.24|12483.24|12605.9|12485.9|12606.23|12486.23|12603.24|12483.24|10
1651971740000|2022-05-08 01:02:20|12605.52|12485.52|12604.98|12484.98|12605.83|12485.83|12604.47|12484.47|10
1651971750000|2022-05-08 01:02:30|12604.71|12484.71|12604.87|12484.87|12605.54|12485.54|12604.63|12484.63|10
1651971760000|2022-05-08 01:02:40|12604.51|12484.51|12603.53|12483.53|12604.51|12484.51|12603.53|12483.53|10
1651971770000|2022-05-08 01:02:50|12603.59|12483.59|12601.11|12481.11|12603.59|12483.59|12601.11|12481.11|9
1651971780000|2022-05-08 01:03:00|12601.49|12481.49|12601.56|12481.56|12601.72|12481.72|12600.86|12480.86|10
1651971790000|2022-05-08 01:03:10|12601.63|12481.63|12601.31|12481.31|12601.7|12481.7|12601.19|12481.19|10
1651971800000|2022-05-08 01:03:20|12601.8|12481.8|12602.31|12482.31|12602.6|12482.6|12601.48|12481.48|10
1651971810000|2022-05-08 01:03:30|12601.92|12481.92|12600.15|12480.15|12601.92|12481.92|12600.15|12480.15|10
1651971820000|2022-05-08 01:03:40|12599.77|12479.77|12598.77|12478.77|12599.79|12479.79|12596.8|12476.8|10
1651971830000|2022-05-08 01:03:50|12597.99|12477.99|12595.41|12475.41|12597.99|12477.99|12595.41|12475.41|10
1651971840000|2022-05-08 01:04:00|12595.26|12475.26|12595.45|12475.45|12595.45|12475.45|12594.57|12474.57|10
1651971850000|2022-05-08 01:04:10|12595.17|12475.17|12598.24|12478.24|12598.24|12478.24|12595.17|12475.17|10
1651971860000|2022-05-08 01:04:20|12598.72|12478.72|12601.04|12481.04|12601.04|12481.04|12598.72|12478.72|10
1651971870000|2022-05-08 01:04:30|12601.35|12481.35|12603.44|12483.44|12603.67|12483.67|12601.35|12481.35|10
1651971880000|2022-05-08 01:04:40|12603.72|12483.72|12604.94|12484.94|12604.94|12484.94|12603.6|12483.6|10
1651971890000|2022-05-08 01:04:50|12607.03|12487.03|12609.62|12489.62|12609.7|12489.7|12606.86|12486.86|9
1651971900000|2022-05-08 01:05:00|12609.12|12489.12|12610.45|12490.45|12610.57|12490.57|12608.63|12488.63|10
1651971910000|2022-05-08 01:05:10|12610.67|12490.67|12608.72|12488.72|12610.67|12490.67|12608.72|12488.72|10
1651971920000|2022-05-08 01:05:20|12608.43|12488.43|12606.3|12486.3|12609.53|12489.53|12606.3|12486.3|10
1651971930000|2022-05-08 01:05:30|12606.34|12486.34|12611.48|12491.48|12611.48|12491.48|12606.34|12486.34|10
1651971940000|2022-05-08 01:05:40|12611.35|12491.35|12613.68|12493.68|12613.72|12493.72|12611.35|12491.35|10
1651971950000|2022-05-08 01:05:50|12613.32|12493.32|12613.06|12493.06|12614.06|12494.06|12613.06|12493.06|10
1651971960000|2022-05-08 01:06:00|12613|12493|12614.5|12494.5|12614.5|12494.5|12612.48|12492.48|10
1651971970000|2022-05-08 01:06:10|12615.01|12495.01|12615.01|12495.01|12615.68|12495.68|12615.01|12495.01|10
1651971980000|2022-05-08 01:06:20|12615.44|12495.44|12615.69|12495.69|12615.92|12495.92|12614.71|12494.71|10
1651971990000|2022-05-08 01:06:30|12616.01|12496.01|12617.25|12497.25|12617.78|12497.78|12616.01|12496.01|10
1651972000000|2022-05-08 01:06:40|12617.26|12497.26|12617.64|12497.64|12617.64|12497.64|12617.25|12497.25|9
1651972010000|2022-05-08 01:06:50|12618.59|12498.59|12619.16|12499.16|12619.56|12499.56|12618.25|12498.25|10
1651972020000|2022-05-08 01:07:00|12619.56|12499.56|12620.81|12500.81|12620.81|12500.81|12619.13|12499.13|10
1651972030000|2022-05-08 01:07:10|12620.66|12500.66|12621.4|12501.4|12621.49|12501.49|12620.52|12500.52|10
1651972040000|2022-05-08 01:07:20|12620.94|12500.94|12620.18|12500.18|12621.43|12501.43|12620.16|12500.16|10
1651972050000|2022-05-08 01:07:30|12620.1|12500.1|12620.48|12500.48|12621.1|12501.1|12620.1|12500.1|9
1651972060000|2022-05-08 01:07:40|12620.46|12500.46|12621.11|12501.11|12621.63|12501.63|12620.24|12500.24|10
1651972070000|2022-05-08 01:07:50|12621.76|12501.76|12620.92|12500.92|12621.83|12501.83|12620.92|12500.92|10
1651972080000|2022-05-08 01:08:00|12621.3|12501.3|12618.2|12498.2|12621.3|12501.3|12618.2|12498.2|10
1651972090000|2022-05-08 01:08:10|12617.9|12497.9|12613.16|12493.16|12617.9|12497.9|12613.16|12493.16|10
1651972100000|2022-05-08 01:08:20|12612.19|12492.19|12608.53|12488.53|12612.19|12492.19|12607.76|12487.76|10
1651972110000|2022-05-08 01:08:30|12607.92|12487.92|12607.57|12487.57|12608|12488|12606.96|12486.96|10
1651972120000|2022-05-08 01:08:40|12607.51|12487.51|12606.05|12486.05|12607.65|12487.65|12605.85|12485.85|10
1651972130000|2022-05-08 01:08:50|12606.02|12486.02|12606.65|12486.65|12607.44|12487.44|12605.77|12485.77|10
1651972140000|2022-05-08 01:09:00|12606.68|12486.68|12607.35|12487.35|12607.35|12487.35|12606.5|12486.5|10
1651972150000|2022-05-08 01:09:10|12607.47|12487.47|12607.81|12487.81|12607.85|12487.85|12607.14|12487.14|10
1651972160000|2022-05-08 01:09:20|12607.93|12487.93|12608.95|12488.95|12608.95|12488.95|12607.92|12487.92|10
1651972170000|2022-05-08 01:09:30|12608.9|12488.9|12606.71|12486.71|12608.9|12488.9|12606.63|12486.63|9
1651972180000|2022-05-08 01:09:40|12606.62|12486.62|12606.65|12486.65|12606.83|12486.83|12606.56|12486.56|10
1651972190000|2022-05-08 01:09:50|12606.63|12486.63|12606.74|12486.74|12606.85|12486.85|12606.49|12486.49|9
1651972200000|2022-05-08 01:10:00|12606.47|12486.47|12605.38|12485.38|12606.67|12486.67|12605.25|12485.25|10
1651972210000|2022-05-08 01:10:10|12605.35|12485.35|12603.3|12483.3|12605.35|12485.35|12602.81|12482.81|10
1651972220000|2022-05-08 01:10:20|12603.11|12483.11|12602.46|12482.46|12603.43|12483.43|12602.46|12482.46|10
1651972230000|2022-05-08 01:10:30|12602.28|12482.28|12600.56|12480.56|12602.28|12482.28|12600.56|12480.56|10
1651972240000|2022-05-08 01:10:40|12600.52|12480.52|12598.52|12478.52|12600.52|12480.52|12598.52|12478.52|10
1651972250000|2022-05-08 01:10:50|12598.35|12478.35|12595.68|12475.68|12598.53|12478.53|12595.68|12475.68|10
1651972260000|2022-05-08 01:11:00|12595.55|12475.55|12596.02|12476.02|12596.29|12476.29|12594.84|12474.84|10
1651972270000|2022-05-08 01:11:10|12596.21|12476.21|12598.46|12478.46|12598.46|12478.46|12596.06|12476.06|10
1651972280000|2022-05-08 01:11:20|12598.44|12478.44|12599.5|12479.5|12599.5|12479.5|12598.12|12478.12|10
1651972290000|2022-05-08 01:11:30|12599.43|12479.43|12600.25|12480.25|12600.35|12480.35|12599.43|12479.43|9
1651972300000|2022-05-08 01:11:40|12600.23|12480.23|12602|12482|12602|12482|12600.14|12480.14|9
1651972310000|2022-05-08 01:11:50|12602.28|12482.28|12603.43|12483.43|12603.48|12483.48|12602.28|12482.28|10
1651972320000|2022-05-08 01:12:00|12603.57|12483.57|12603.69|12483.69|12604.41|12484.41|12603.46|12483.46|10
1651972330000|2022-05-08 01:12:10|12603.84|12483.84|12604.02|12484.02|12604.33|12484.33|12603.84|12483.84|10
1651972340000|2022-05-08 01:12:20|12603.97|12483.97|12603.58|12483.58|12604.02|12484.02|12603.54|12483.54|10
1651972350000|2022-05-08 01:12:30|12603.44|12483.44|12603.18|12483.18|12603.44|12483.44|12602.85|12482.85|10
1651972360000|2022-05-08 01:12:40|12603.12|12483.12|12602.36|12482.36|12603.15|12483.15|12602.18|12482.18|10
1651972370000|2022-05-08 01:12:50|12602.27|12482.27|12602.6|12482.6|12602.73|12482.73|12602.12|12482.12|10
1651972380000|2022-05-08 01:13:00|12603.04|12483.04|12606.5|12486.5|12606.5|12486.5|12603.04|12483.04|10
1651972390000|2022-05-08 01:13:10|12607.38|12487.38|12611.14|12491.14|12611.14|12491.14|12607.38|12487.38|10
1651972400000|2022-05-08 01:13:20|12610.98|12490.98|12610.67|12490.67|12611.58|12491.58|12610.55|12490.55|10
1651972410000|2022-05-08 01:13:30|12611.27|12491.27|12611.88|12491.88|12612.36|12492.36|12610.78|12490.78|10
1651972420000|2022-05-08 01:13:40|12612.04|12492.04|12612.14|12492.14|12612.46|12492.46|12611.89|12491.89|10
1651972430000|2022-05-08 01:13:50|12612.44|12492.44|12613.3|12493.3|12613.48|12493.48|12612.44|12492.44|9
1651972440000|2022-05-08 01:14:00|12613.14|12493.14|12613.36|12493.36|12614|12494|12613.04|12493.04|9
1651972450000|2022-05-08 01:14:10|12613.8|12493.8|12613.17|12493.17|12613.8|12493.8|12612.91|12492.91|10
1651972460000|2022-05-08 01:14:20|12613.28|12493.28|12613.83|12493.83|12613.83|12493.83|12613.04|12493.04|10
1651972470000|2022-05-08 01:14:30|12613.86|12493.86|12612.55|12492.55|12613.86|12493.86|12611.82|12491.82|10
1651972480000|2022-05-08 01:14:40|12611.93|12491.93|12613.6|12493.6|12614.86|12494.86|12611.93|12491.93|10
1651972490000|2022-05-08 01:14:50|12613.57|12493.57|12614.89|12494.89|12614.99|12494.99|12613.57|12493.57|10
1651972500000|2022-05-08 01:15:00|12615.13|12495.13|12616.74|12496.74|12616.74|12496.74|12615.13|12495.13|10
1651972510000|2022-05-08 01:15:10|12616.83|12496.83|12614.28|12494.28|12617.13|12497.13|12614.28|12494.28|10
1651972520000|2022-05-08 01:15:20|12614.88|12494.88|12609.94|12489.94|12614.88|12494.88|12609.94|12489.94|10
1651972530000|2022-05-08 01:15:30|12610.95|12490.95|12609.49|12489.49|12611.06|12491.06|12609.49|12489.49|10
1651972540000|2022-05-08 01:15:40|12609.52|12489.52|12608.71|12488.71|12609.52|12489.52|12608.65|12488.65|7
1651972550000|2022-05-08 01:15:50|12608.59|12488.59|12606|12486|12609.16|12489.16|12606|12486|10
1651972560000|2022-05-08 01:16:00|12605.91|12485.91|12603.59|12483.59|12606.1|12486.1|12603.59|12483.59|10
1651972570000|2022-05-08 01:16:10|12602.66|12482.66|12602.15|12482.15|12602.96|12482.96|12602.15|12482.15|10
1651972580000|2022-05-08 01:16:20|12602.51|12482.51|12601.63|12481.63|12602.51|12482.51|12601.01|12481.01|10
1651972590000|2022-05-08 01:16:30|12601.46|12481.46|12600.25|12480.25|12601.92|12481.92|12599.69|12479.69|10
1651972600000|2022-05-08 01:16:40|12600.36|12480.36|12597.52|12477.52|12600.36|12480.36|12597.45|12477.45|10
1651972610000|2022-05-08 01:16:50|12597.45|12477.45|12593.24|12473.24|12597.45|12477.45|12593.24|12473.24|10
1651972620000|2022-05-08 01:17:00|12593.57|12473.57|12591.52|12471.52|12593.57|12473.57|12591.52|12471.52|10
1651972630000|2022-05-08 01:17:10|12591.88|12471.88|12591.03|12471.03|12592.09|12472.09|12590.72|12470.72|10
1651972640000|2022-05-08 01:17:20|12590.05|12470.05|12591.07|12471.07|12591.19|12471.19|12590.05|12470.05|10
1651972650000|2022-05-08 01:17:30|12590.76|12470.76|12589.34|12469.34|12590.79|12470.79|12589.34|12469.34|10
1651972660000|2022-05-08 01:17:40|12588.83|12468.83|12585.94|12465.94|12588.83|12468.83|12585.94|12465.94|9
1651972670000|2022-05-08 01:17:50|12586|12466|12585.28|12465.28|12586.36|12466.36|12585.1|12465.1|10
1651972680000|2022-05-08 01:18:00|12584.84|12464.84|12581.21|12461.21|12584.84|12464.84|12580.57|12460.57|10
1651972690000|2022-05-08 01:18:10|12580.37|12460.37|12577.06|12457.06|12580.37|12460.37|12577.06|12457.06|10
1651972700000|2022-05-08 01:18:20|12576.16|12456.16|12569.44|12449.44|12576.16|12456.16|12569.44|12449.44|10
1651972710000|2022-05-08 01:18:30|12568.9|12448.9|12564.87|12444.87|12568.9|12448.9|12564.14|12444.14|10
1651972720000|2022-05-08 01:18:40|12565.13|12445.13|12560.07|12440.07|12565.37|12445.37|12560.07|12440.07|10
1651972730000|2022-05-08 01:18:50|12559.91|12439.91|12558.2|12438.2|12559.91|12439.91|12558.2|12438.2|10
1651972740000|2022-05-08 01:19:00|12558.43|12438.43|12559.43|12439.43|12559.43|12439.43|12557.31|12437.31|10
1651972750000|2022-05-08 01:19:10|12559.85|12439.85|12560.32|12440.32|12561.62|12441.62|12559.85|12439.85|9
1651972760000|2022-05-08 01:19:20|12559.55|12439.55|12562.41|12442.41|12562.56|12442.56|12559.55|12439.55|10
1651972770000|2022-05-08 01:19:30|12562.51|12442.51|12561.03|12441.03|12562.51|12442.51|12561.03|12441.03|9
1651972780000|2022-05-08 01:19:40|12560.74|12440.74|12558.65|12438.65|12560.85|12440.85|12558.65|12438.65|10
1651972790000|2022-05-08 01:19:50|12558.38|12438.38|12559.64|12439.64|12559.64|12439.64|12558.38|12438.38|10
1651972800000|2022-05-08 01:20:00|12559.93|12439.93|12561.56|12441.56|12561.78|12441.78|12559.69|12439.69|10
1651972810000|2022-05-08 01:20:10|12561.84|12441.84|12561.9|12441.9|12562.17|12442.17|12561.53|12441.53|10
1651972820000|2022-05-08 01:20:20|12560.84|12440.84|12558.02|12438.02|12561.06|12441.06|12558.02|12438.02|10
1651972830000|2022-05-08 01:20:30|12557.28|12437.28|12552.13|12432.13|12557.84|12437.84|12552.13|12432.13|10
1651972840000|2022-05-08 01:20:40|12551.83|12431.83|12548.35|12428.35|12552.46|12432.46|12548.33|12428.33|10
1651972850000|2022-05-08 01:20:50|12548.26|12428.26|12546.36|12426.36|12548.26|12428.26|12546.29|12426.29|10
1651972860000|2022-05-08 01:21:00|12546.04|12426.04|12544.17|12424.17|12546.05|12426.05|12544.15|12424.15|10
1651972870000|2022-05-08 01:21:10|12544.29|12424.29|12541.16|12421.16|12544.29|12424.29|12541.01|12421.01|10
1651972880000|2022-05-08 01:21:20|12541.04|12421.04|12535.21|12415.21|12541.04|12421.04|12535.21|12415.21|10
1651972890000|2022-05-08 01:21:30|12534.91|12414.91|12531.44|12411.44|12534.91|12414.91|12531.44|12411.44|10
1651972900000|2022-05-08 01:21:40|12531.38|12411.38|12528.99|12408.99|12531.38|12411.38|12528.99|12408.99|9
1651972910000|2022-05-08 01:21:50|12529.06|12409.06|12528.5|12408.5|12529.06|12409.06|12528.02|12408.02|9
1651972920000|2022-05-08 01:22:00|12528.45|12408.45|12530.62|12410.62|12530.62|12410.62|12528.45|12408.45|9
1651972930000|2022-05-08 01:22:10|12530.61|12410.61|12531.2|12411.2|12531.45|12411.45|12530.52|12410.52|10
1651972940000|2022-05-08 01:22:20|12531.63|12411.63|12530.05|12410.05|12531.87|12411.87|12529.93|12409.93|10
1651972950000|2022-05-08 01:22:30|12529.75|12409.75|12531.65|12411.65|12531.7|12411.7|12529.75|12409.75|10
1651972960000|2022-05-08 01:22:40|12532.7|12412.7|12537.6|12417.6|12538.79|12418.79|12532.7|12412.7|10
1651972970000|2022-05-08 01:22:50|12537.88|12417.88|12538.65|12418.65|12539.49|12419.49|12536.47|12416.47|10
1651972980000|2022-05-08 01:23:00|12538.07|12418.07|12539.97|12419.97|12539.97|12419.97|12537.97|12417.97|10
1651972990000|2022-05-08 01:23:10|12540.52|12420.52|12542.29|12422.29|12542.29|12422.29|12540.28|12420.28|10
1651973000000|2022-05-08 01:23:20|12542.17|12422.17|12541.73|12421.73|12542.27|12422.27|12540.45|12420.45|10
1651973010000|2022-05-08 01:23:30|12541.97|12421.97|12544.39|12424.39|12545|12425|12541.97|12421.97|10
1651973020000|2022-05-08 01:23:40|12544.49|12424.49|12545.28|12425.28|12545.28|12425.28|12544.36|12424.36|10
1651973030000|2022-05-08 01:23:50|12544.89|12424.89|12546.86|12426.86|12546.86|12426.86|12544.89|12424.89|10
1651973040000|2022-05-08 01:24:00|12546.36|12426.36|12548.68|12428.68|12548.68|12428.68|12545.88|12425.88|10
1651973050000|2022-05-08 01:24:10|12548.94|12428.94|12548.01|12428.01|12548.94|12428.94|12547.04|12427.04|10
1651973060000|2022-05-08 01:24:20|12549.36|12429.36|12551.86|12431.86|12551.95|12431.95|12547.91|12427.91|10
1651973070000|2022-05-08 01:24:30|12550.81|12430.81|12553.65|12433.65|12553.65|12433.65|12550.81|12430.81|9
1651973080000|2022-05-08 01:24:40|12553.37|12433.37|12556.61|12436.61|12556.61|12436.61|12553.37|12433.37|10
1651973090000|2022-05-08 01:24:50|12556.23|12436.23|12558.95|12438.95|12558.95|12438.95|12556.19|12436.19|10
1651973100000|2022-05-08 01:25:00|12559.42|12439.42|12562.05|12442.05|12562.05|12442.05|12559.42|12439.42|10
1651973110000|2022-05-08 01:25:10|12562.43|12442.43|12561.18|12441.18|12563.1|12443.1|12561.18|12441.18|10
1651973120000|2022-05-08 01:25:20|12562|12442|12559.79|12439.79|12562|12442|12559.79|12439.79|10
1651973130000|2022-05-08 01:25:30|12559.86|12439.86|12559.32|12439.32|12560.42|12440.42|12559.32|12439.32|10
1651973140000|2022-05-08 01:25:40|12559.47|12439.47|12559.43|12439.43|12559.92|12439.92|12559.38|12439.38|10
1651973150000|2022-05-08 01:25:50|12559.4|12439.4|12558.33|12438.33|12559.55|12439.55|12558.33|12438.33|10
1651973160000|2022-05-08 01:26:00|12558.26|12438.26|12559.24|12439.24|12559.32|12439.32|12558.14|12438.14|10
1651973170000|2022-05-08 01:26:10|12559.1|12439.1|12560.19|12440.19|12560.28|12440.28|12559.1|12439.1|9
1651973180000|2022-05-08 01:26:20|12560.24|12440.24|12560.78|12440.78|12560.94|12440.94|12560.19|12440.19|10
1651973190000|2022-05-08 01:26:30|12560.84|12440.84|12561.91|12441.91|12562.27|12442.27|12560.84|12440.84|10
1651973200000|2022-05-08 01:26:40|12561.7|12441.7|12561.95|12441.95|12562.03|12442.03|12561.52|12441.52|10
1651973210000|2022-05-08 01:26:50|12561.98|12441.98|12565.22|12445.22|12565.22|12445.22|12561.46|12441.46|10
1651973220000|2022-05-08 01:27:00|12564.94|12444.94|12567.44|12447.44|12567.44|12447.44|12564.9|12444.9|10
1651973230000|2022-05-08 01:27:10|12567.58|12447.58|12568.93|12448.93|12569.16|12449.16|12567.58|12447.58|10
1651973240000|2022-05-08 01:27:20|12567.17|12447.17|12566.41|12446.41|12567.41|12447.41|12566.18|12446.18|10
1651973250000|2022-05-08 01:27:30|12566.62|12446.62|12564.93|12444.93|12566.62|12446.62|12564.93|12444.93|10
1651973260000|2022-05-08 01:27:40|12564.49|12444.49|12566.08|12446.08|12566.12|12446.12|12564.35|12444.35|10
1651973270000|2022-05-08 01:27:50|12566.17|12446.17|12568.32|12448.32|12568.32|12448.32|12566.17|12446.17|10
1651973280000|2022-05-08 01:28:00|12568.44|12448.44|12570.39|12450.39|12571.15|12451.15|12568.44|12448.44|9
1651973290000|2022-05-08 01:28:10|12570.5|12450.5|12572.04|12452.04|12572.04|12452.04|12570.24|12450.24|10
1651973300000|2022-05-08 01:28:20|12572.22|12452.22|12574.19|12454.19|12574.91|12454.91|12572.18|12452.18|10
1651973310000|2022-05-08 01:28:30|12574.09|12454.09|12572.88|12452.88|12574.09|12454.09|12572.88|12452.88|10
1651973320000|2022-05-08 01:28:40|12572.66|12452.66|12571.02|12451.02|12572.66|12452.66|12570.93|12450.93|10
1651973330000|2022-05-08 01:28:50|12570.42|12450.42|12570.43|12450.43|12570.48|12450.48|12570.23|12450.23|10
1651973340000|2022-05-08 01:29:00|12570.72|12450.72|12570.66|12450.66|12570.72|12450.72|12570.42|12450.42|9
1651973350000|2022-05-08 01:29:10|12570.71|12450.71|12571.3|12451.3|12571.33|12451.33|12570.65|12450.65|10
1651973360000|2022-05-08 01:29:20|12571.37|12451.37|12569.95|12449.95|12571.39|12451.39|12569.95|12449.95|8
1651973370000|2022-05-08 01:29:30|12569.92|12449.92|12567.7|12447.7|12569.92|12449.92|12567.35|12447.35|10
1651973380000|2022-05-08 01:29:40|12567.78|12447.78|12567.89|12447.89|12567.98|12447.98|12567.54|12447.54|10
1651973390000|2022-05-08 01:29:50|12568.08|12448.08|12567.39|12447.39|12568.08|12448.08|12567.24|12447.24|10
1651973400000|2022-05-08 01:30:00|12567.49|12447.49|12567.39|12447.39|12567.78|12447.78|12567.39|12447.39|10
1651973410000|2022-05-08 01:30:10|12567.65|12447.65|12568.76|12448.76|12568.76|12448.76|12567.6|12447.6|10
1651973420000|2022-05-08 01:30:20|12568.66|12448.66|12567.86|12447.86|12568.78|12448.78|12567.82|12447.82|10
1651973430000|2022-05-08 01:30:30|12567.56|12447.56|12566.46|12446.46|12567.57|12447.57|12566.46|12446.46|10
1651973440000|2022-05-08 01:30:40|12566.52|12446.52|12566.35|12446.35|12566.74|12446.74|12566.35|12446.35|9
1651973450000|2022-05-08 01:30:50|12566.2|12446.2|12565.15|12445.15|12566.2|12446.2|12565.15|12445.15|10
1651973460000|2022-05-08 01:31:00|12564.93|12444.93|12564.68|12444.68|12565.1|12445.1|12564.68|12444.68|9
1651973470000|2022-05-08 01:31:10|12564.49|12444.49|12560.42|12440.42|12564.49|12444.49|12560.42|12440.42|10
1651973480000|2022-05-08 01:31:20|12560.22|12440.22|12557.54|12437.54|12560.22|12440.22|12557.54|12437.54|10
1651973490000|2022-05-08 01:31:30|12557.03|12437.03|12556.04|12436.04|12557.49|12437.49|12556.04|12436.04|10
1651973500000|2022-05-08 01:31:40|12555.46|12435.46|12550.63|12430.63|12555.46|12435.46|12550.63|12430.63|10
1651973510000|2022-05-08 01:31:50|12550.49|12430.49|12548.12|12428.12|12550.49|12430.49|12548.12|12428.12|10
1651973520000|2022-05-08 01:32:00|12548.14|12428.14|12547.77|12427.77|12548.14|12428.14|12547.59|12427.59|9
1651973530000|2022-05-08 01:32:10|12547.68|12427.68|12546.6|12426.6|12548.01|12428.01|12546.6|12426.6|10
1651973540000|2022-05-08 01:32:20|12546.86|12426.86|12542.86|12422.86|12546.88|12426.88|12542.86|12422.86|10
1651973550000|2022-05-08 01:32:30|12541.99|12421.99|12538.56|12418.56|12541.99|12421.99|12538.56|12418.56|10
1651973560000|2022-05-08 01:32:40|12539.03|12419.03|12537.26|12417.26|12539.03|12419.03|12537.26|12417.26|10
1651973570000|2022-05-08 01:32:50|12536.37|12416.37|12534.54|12414.54|12536.37|12416.37|12534.54|12414.54|10
1651973580000|2022-05-08 01:33:00|12534.41|12414.41|12531.91|12411.91|12534.43|12414.43|12531.91|12411.91|10
1651973590000|2022-05-08 01:33:10|12531.22|12411.22|12533.26|12413.26|12533.26|12413.26|12530.63|12410.63|10
1651973600000|2022-05-08 01:33:20|12533.06|12413.06|12535.32|12415.32|12535.32|12415.32|12532.93|12412.93|10
1651973610000|2022-05-08 01:33:30|12535.81|12415.81|12537.54|12417.54|12537.61|12417.61|12535.81|12415.81|10
1651973620000|2022-05-08 01:33:40|12537.7|12417.7|12540.53|12420.53|12540.53|12420.53|12537.57|12417.57|10
1651973630000|2022-05-08 01:33:50|12540.65|12420.65|12545.05|12425.05|12545.05|12425.05|12540.65|12420.65|10
1651973640000|2022-05-08 01:34:00|12545.4|12425.4|12546.12|12426.12|12546.15|12426.15|12544.75|12424.75|10
1651973650000|2022-05-08 01:34:10|12547.2|12427.2|12548.24|12428.24|12548.25|12428.25|12546.29|12426.29|10
1651973660000|2022-05-08 01:34:20|12546.35|12426.35|12548.64|12428.64|12549.52|12429.52|12546.27|12426.27|10
1651973670000|2022-05-08 01:34:30|12548.66|12428.66|12556.11|12436.11|12556.11|12436.11|12548.66|12428.66|10
1651973680000|2022-05-08 01:34:40|12556.2|12436.2|12557.47|12437.47|12557.47|12437.47|12555.66|12435.66|10
1651973690000|2022-05-08 01:34:50|12556.68|12436.68|12560.75|12440.75|12560.75|12440.75|12556.68|12436.68|9
1651973700000|2022-05-08 01:35:00|12560.62|12440.62|12563.78|12443.78|12564.35|12444.35|12560.62|12440.62|10
1651973710000|2022-05-08 01:35:10|12564.11|12444.11|12563.43|12443.43|12566.01|12446.01|12563.43|12443.43|10
1651973720000|2022-05-08 01:35:20|12563.64|12443.64|12565.95|12445.95|12565.95|12445.95|12563.64|12443.64|10
1651973730000|2022-05-08 01:35:30|12565.61|12445.61|12564.81|12444.81|12565.61|12445.61|12564.26|12444.26|9
1651973740000|2022-05-08 01:35:40|12564.16|12444.16|12564.14|12444.14|12564.65|12444.65|12563.67|12443.67|10
1651973750000|2022-05-08 01:35:50|12563.81|12443.81|12563.37|12443.37|12564.14|12444.14|12563.33|12443.33|10
1651973760000|2022-05-08 01:36:00|12564.17|12444.17|12563.88|12443.88|12564.4|12444.4|12563.45|12443.45|10
1651973770000|2022-05-08 01:36:10|12563.93|12443.93|12565.5|12445.5|12566.18|12446.18|12563.93|12443.93|10
1651973780000|2022-05-08 01:36:20|12566.28|12446.28|12566.38|12446.38|12566.75|12446.75|12565.67|12445.67|10
1651973790000|2022-05-08 01:36:30|12566.61|12446.61|12566.26|12446.26|12566.66|12446.66|12566.26|12446.26|10
1651973800000|2022-05-08 01:36:40|12566.2|12446.2|12568.4|12448.4|12568.42|12448.42|12566.06|12446.06|10
1651973810000|2022-05-08 01:36:50|12568.1|12448.1|12567.59|12447.59|12568.1|12448.1|12566.63|12446.63|10
1651973820000|2022-05-08 01:37:00|12567.44|12447.44|12565.45|12445.45|12567.44|12447.44|12565.45|12445.45|10
1651973830000|2022-05-08 01:37:10|12564.66|12444.66|12563.38|12443.38|12565.33|12445.33|12562.5|12442.5|10
1651973840000|2022-05-08 01:37:20|12562.64|12442.64|12564.45|12444.45|12564.45|12444.45|12562.64|12442.64|10
1651973850000|2022-05-08 01:37:30|12563.27|12443.27|12564.79|12444.79|12564.84|12444.84|12563.27|12443.27|10
1651973860000|2022-05-08 01:37:40|12565.11|12445.11|12566.36|12446.36|12566.5|12446.5|12564.64|12444.64|10
1651973870000|2022-05-08 01:37:50|12565.95|12445.95|12567.41|12447.41|12567.5|12447.5|12565.95|12445.95|10
1651973880000|2022-05-08 01:38:00|12567.44|12447.44|12567.08|12447.08|12567.44|12447.44|12566.69|12446.69|8
1651973890000|2022-05-08 01:38:10|12566.67|12446.67|12567.08|12447.08|12567.08|12447.08|12566.67|12446.67|10
1651973900000|2022-05-08 01:38:20|12566.98|12446.98|12572.5|12452.5|12572.5|12452.5|12566.94|12446.94|10
1651973910000|2022-05-08 01:38:30|12572.22|12452.22|12572.54|12452.54|12573.01|12453.01|12572.22|12452.22|10
1651973920000|2022-05-08 01:38:40|12572.22|12452.22|12573.14|12453.14|12573.14|12453.14|12572.22|12452.22|10
1651973930000|2022-05-08 01:38:50|12573.31|12453.31|12573.37|12453.37|12573.37|12453.37|12572.75|12452.75|10
1651973940000|2022-05-08 01:39:00|12573.33|12453.33|12574.65|12454.65|12574.97|12454.97|12573.33|12453.33|9
1651973950000|2022-05-08 01:39:10|12574.84|12454.84|12574.84|12454.84|12574.88|12454.88|12574.51|12454.51|10
1651973960000|2022-05-08 01:39:20|12574.63|12454.63|12571.6|12451.6|12574.63|12454.63|12571.6|12451.6|10
1651973970000|2022-05-08 01:39:30|12571.95|12451.95|12569.9|12449.9|12571.95|12451.95|12569.9|12449.9|10
1651973980000|2022-05-08 01:39:40|12570.17|12450.17|12569.04|12449.04|12570.17|12450.17|12569.04|12449.04|10
1651973990000|2022-05-08 01:39:50|12568.98|12448.98|12568.54|12448.54|12568.98|12448.98|12568.54|12448.54|9
1651974000000|2022-05-08 01:40:00|12568.49|12448.49|12567.76|12447.76|12568.61|12448.61|12567.76|12447.76|10
1651974010000|2022-05-08 01:40:10|12567.59|12447.59|12565.92|12445.92|12567.59|12447.59|12565.92|12445.92|10
1651974020000|2022-05-08 01:40:20|12565.83|12445.83|12560.65|12440.65|12565.83|12445.83|12560.65|12440.65|10
1651974030000|2022-05-08 01:40:30|12559.81|12439.81|12557.4|12437.4|12559.81|12439.81|12557.4|12437.4|10
1651974040000|2022-05-08 01:40:40|12557.38|12437.38|12555.44|12435.44|12557.38|12437.38|12555.44|12435.44|10
1651974050000|2022-05-08 01:40:50|12555.69|12435.69|12555.92|12435.92|12556.15|12436.15|12555.5|12435.5|10
1651974060000|2022-05-08 01:41:00|12555.84|12435.84|12552.74|12432.74|12555.84|12435.84|12552.74|12432.74|9
1651974070000|2022-05-08 01:41:10|12552.85|12432.85|12553.22|12433.22|12553.58|12433.58|12552.79|12432.79|10
1651974080000|2022-05-08 01:41:20|12553.11|12433.11|12552.28|12432.28|12553.18|12433.18|12552.28|12432.28|10
1651974090000|2022-05-08 01:41:30|12551.98|12431.98|12553.53|12433.53|12553.53|12433.53|12551.68|12431.68|10
1651974100000|2022-05-08 01:41:40|12554.28|12434.28|12557.17|12437.17|12557.18|12437.18|12554.28|12434.28|10
1651974110000|2022-05-08 01:41:50|12557.66|12437.66|12558.03|12438.03|12558.05|12438.05|12557.33|12437.33|10
1651974120000|2022-05-08 01:42:00|12558.15|12438.15|12558.37|12438.37|12558.5|12438.5|12557.93|12437.93|9
1651974130000|2022-05-08 01:42:10|12557.92|12437.92|12558.79|12438.79|12558.95|12438.95|12557.92|12437.92|10
1651974140000|2022-05-08 01:42:20|12558.87|12438.87|12561.97|12441.97|12561.97|12441.97|12558.87|12438.87|10
1651974150000|2022-05-08 01:42:30|12563.48|12443.48|12570.32|12450.32|12570.32|12450.32|12563.48|12443.48|10
1651974160000|2022-05-08 01:42:40|12571.28|12451.28|12571.94|12451.94|12572.16|12452.16|12571.28|12451.28|10
1651974170000|2022-05-08 01:42:50|12572.05|12452.05|12570.55|12450.55|12572.05|12452.05|12570.55|12450.55|9
1651974180000|2022-05-08 01:43:00|12570.62|12450.62|12570.82|12450.82|12571.23|12451.23|12570.62|12450.62|10
1651974190000|2022-05-08 01:43:10|12570.88|12450.88|12571.23|12451.23|12571.23|12451.23|12570.07|12450.07|10
1651974200000|2022-05-08 01:43:20|12570.98|12450.98|12569.81|12449.81|12571.21|12451.21|12569.81|12449.81|9
1651974210000|2022-05-08 01:43:30|12569.86|12449.86|12568.11|12448.11|12569.86|12449.86|12568.11|12448.11|9
1651974220000|2022-05-08 01:43:40|12567.75|12447.75|12566.51|12446.51|12567.75|12447.75|12566.27|12446.27|10
1651974230000|2022-05-08 01:43:50|12566.52|12446.52|12566.26|12446.26|12566.63|12446.63|12566.16|12446.16|10
1651974240000|2022-05-08 01:44:00|12565.93|12445.93|12565.72|12445.72|12566.09|12446.09|12565.72|12445.72|10
1651974250000|2022-05-08 01:44:10|12565.52|12445.52|12565.97|12445.97|12566.54|12446.54|12565.52|12445.52|10
1651974260000|2022-05-08 01:44:20|12565.91|12445.91|12565.6|12445.6|12566.32|12446.32|12565.59|12445.59|10
1651974270000|2022-05-08 01:44:30|12565.58|12445.58|12563.26|12443.26|12565.58|12445.58|12563.26|12443.26|10
1651974280000|2022-05-08 01:44:40|12562.77|12442.77|12558.89|12438.89|12563.14|12443.14|12558.89|12438.89|10
1651974290000|2022-05-08 01:44:50|12558.28|12438.28|12555.56|12435.56|12558.28|12438.28|12555.56|12435.56|9
1651974300000|2022-05-08 01:45:00|12555.01|12435.01|12553.55|12433.55|12555.01|12435.01|12553.51|12433.51|10
1651974310000|2022-05-08 01:45:10|12553.25|12433.25|12550.38|12430.38|12553.25|12433.25|12550.08|12430.08|10
1651974320000|2022-05-08 01:45:20|12549.94|12429.94|12549.18|12429.18|12549.94|12429.94|12549.18|12429.18|8
1651974330000|2022-05-08 01:45:30|12549.21|12429.21|12548.78|12428.78|12549.39|12429.39|12548.65|12428.65|10
1651974340000|2022-05-08 01:45:40|12548.8|12428.8|12550.01|12430.01|12550.01|12430.01|12548.32|12428.32|10
1651974350000|2022-05-08 01:45:50|12550.26|12430.26|12554.9|12434.9|12554.9|12434.9|12550.26|12430.26|9
1651974360000|2022-05-08 01:46:00|12555.05|12435.05|12556.84|12436.84|12556.91|12436.91|12555.05|12435.05|10
1651974370000|2022-05-08 01:46:10|12556.82|12436.82|12554.9|12434.9|12556.82|12436.82|12554.65|12434.65|10
1651974380000|2022-05-08 01:46:20|12554.14|12434.14|12552.22|12432.22|12554.23|12434.23|12552.22|12432.22|9
1651974390000|2022-05-08 01:46:30|12552.26|12432.26|12551.26|12431.26|12552.53|12432.53|12551.26|12431.26|10
1651974400000|2022-05-08 01:46:40|12551.37|12431.37|12552.07|12432.07|12552.13|12432.13|12551.21|12431.21|10
1651974410000|2022-05-08 01:46:50|12551.93|12431.93|12551.67|12431.67|12552.45|12432.45|12551.39|12431.39|10
1651974420000|2022-05-08 01:47:00|12551.55|12431.55|12551.63|12431.63|12551.74|12431.74|12551.34|12431.34|10
1651974430000|2022-05-08 01:47:10|12551.32|12431.32|12551.71|12431.71|12551.71|12431.71|12551.09|12431.09|10
1651974440000|2022-05-08 01:47:20|12551.67|12431.67|12552.63|12432.63|12552.66|12432.66|12551.67|12431.67|10
1651974450000|2022-05-08 01:47:30|12553.26|12433.26|12551.53|12431.53|12553.79|12433.79|12551.53|12431.53|10
1651974460000|2022-05-08 01:47:40|12551.45|12431.45|12548.62|12428.62|12551.45|12431.45|12548.44|12428.44|9
1651974470000|2022-05-08 01:47:50|12547.66|12427.66|12545.47|12425.47|12547.66|12427.66|12545.47|12425.47|10
1651974480000|2022-05-08 01:48:00|12545.08|12425.08|12542.73|12422.73|12545.54|12425.54|12542.73|12422.73|10
1651974490000|2022-05-08 01:48:10|12542.82|12422.82|12540.96|12420.96|12542.82|12422.82|12540.87|12420.87|10
1651974500000|2022-05-08 01:48:20|12540.85|12420.85|12534.96|12414.96|12540.91|12420.91|12534.96|12414.96|10
1651974510000|2022-05-08 01:48:30|12533.9|12413.9|12527.15|12407.15|12533.9|12413.9|12527.1|12407.1|9
1651974520000|2022-05-08 01:48:40|12526.7|12406.7|12524.64|12404.64|12526.73|12406.73|12524.64|12404.64|10
1651974530000|2022-05-08 01:48:50|12524.47|12404.47|12523.45|12403.45|12524.53|12404.53|12523.45|12403.45|10
1651974540000|2022-05-08 01:49:00|12523.09|12403.09|12517.92|12397.92|12523.09|12403.09|12517.92|12397.92|10
1651974550000|2022-05-08 01:49:10|12517.04|12397.04|12512.15|12392.15|12517.04|12397.04|12512.15|12392.15|10
1651974560000|2022-05-08 01:49:20|12510.81|12390.81|12503.12|12383.12|12510.81|12390.81|12503.12|12383.12|10
1651974570000|2022-05-08 01:49:30|12502.85|12382.85|12498.84|12378.84|12502.85|12382.85|12498.84|12378.84|10
1651974580000|2022-05-08 01:49:40|12497.64|12377.64|12495.98|12375.98|12497.64|12377.64|12495.15|12375.15|10
1651974590000|2022-05-08 01:49:50|12496.1|12376.1|12495.52|12375.52|12496.56|12376.56|12495.44|12375.44|10
1651974600000|2022-05-08 01:50:00|12496.11|12376.11|12502.22|12382.22|12502.22|12382.22|12496.11|12376.11|10
1651974610000|2022-05-08 01:50:10|12503.98|12383.98|12504.32|12384.32|12504.72|12384.72|12501.99|12381.99|10
1651974620000|2022-05-08 01:50:20|12505.29|12385.29|12507.52|12387.52|12507.69|12387.69|12505.29|12385.29|10
1651974630000|2022-05-08 01:50:30|12507.4|12387.4|12514.75|12394.75|12514.75|12394.75|12507.4|12387.4|10
1651974640000|2022-05-08 01:50:40|12512.89|12392.89|12516.35|12396.35|12516.44|12396.44|12512.89|12392.89|9
1651974650000|2022-05-08 01:50:50|12515.54|12395.54|12514.91|12394.91|12515.72|12395.72|12514.05|12394.05|10
1651974660000|2022-05-08 01:51:00|12514.16|12394.16|12511.31|12391.31|12514.16|12394.16|12511.31|12391.31|10
1651974670000|2022-05-08 01:51:10|12511.09|12391.09|12506.95|12386.95|12511.09|12391.09|12506.95|12386.95|10
1651974680000|2022-05-08 01:51:20|12506.05|12386.05|12500.84|12380.84|12506.05|12386.05|12500.77|12380.77|10
1651974690000|2022-05-08 01:51:30|12496.73|12376.73|12486.05|12366.05|12496.73|12376.73|12485.84|12365.84|10
1651974700000|2022-05-08 01:51:40|12485.73|12365.73|12485.48|12365.48|12487.21|12367.21|12479.21|12359.21|10
1651974710000|2022-05-08 01:51:50|12461.48|12341.48|12456.24|12336.24|12461.48|12341.48|12451.4|12331.4|10
1651974720000|2022-05-08 01:52:00|12454.86|12334.86|12458.34|12338.34|12459.86|12339.86|12454.86|12334.86|10
1651974730000|2022-05-08 01:52:10|12454.19|12334.19|12463.21|12343.21|12464.65|12344.65|12453.98|12333.98|10
1651974740000|2022-05-08 01:52:20|12468.03|12348.03|12466.78|12346.78|12471.13|12351.13|12466.49|12346.49|10
1651974750000|2022-05-08 01:52:30|12467.38|12347.38|12464.36|12344.36|12467.38|12347.38|12464.08|12344.08|10
1651974760000|2022-05-08 01:52:40|12464.21|12344.21|12465.15|12345.15|12465.2|12345.2|12464.09|12344.09|10
1651974770000|2022-05-08 01:52:50|12465.3|12345.3|12466.9|12346.9|12466.98|12346.98|12465.3|12345.3|10
1651974780000|2022-05-08 01:53:00|12467.11|12347.11|12463.9|12343.9|12467.11|12347.11|12463.9|12343.9|10
1651974790000|2022-05-08 01:53:10|12464.96|12344.96|12480.85|12360.85|12480.85|12360.85|12464.96|12344.96|10
1651974800000|2022-05-08 01:53:20|12483.33|12363.33|12484.9|12364.9|12484.9|12364.9|12483.33|12363.33|10
1651974810000|2022-05-08 01:53:30|12485.86|12365.86|12486.36|12366.36|12486.36|12366.36|12485.59|12365.59|10
1651974820000|2022-05-08 01:53:40|12487.18|12367.18|12486.4|12366.4|12487.87|12367.87|12486.4|12366.4|10
1651974830000|2022-05-08 01:53:50|12486.07|12366.07|12487.34|12367.34|12487.34|12367.34|12485.35|12365.35|10
1651974840000|2022-05-08 01:54:00|12487.64|12367.64|12486.26|12366.26|12487.64|12367.64|12486.26|12366.26|10
1651974850000|2022-05-08 01:54:10|12486.79|12366.79|12486.3|12366.3|12486.8|12366.8|12486.11|12366.11|10
1651974860000|2022-05-08 01:54:20|12485.14|12365.14|12483.94|12363.94|12485.14|12365.14|12483.94|12363.94|10
1651974870000|2022-05-08 01:54:30|12483.07|12363.07|12475.64|12355.64|12483.07|12363.07|12475.64|12355.64|10
1651974880000|2022-05-08 01:54:40|12475.65|12355.65|12472.45|12352.45|12475.65|12355.65|12472.32|12352.32|10
1651974890000|2022-05-08 01:54:50|12472.39|12352.39|12472.17|12352.17|12472.72|12352.72|12471.9|12351.9|10
1651974900000|2022-05-08 01:55:00|12472.32|12352.32|12477.08|12357.08|12477.08|12357.08|12471.89|12351.89|10
1651974910000|2022-05-08 01:55:10|12477.68|12357.68|12482.87|12362.87|12482.87|12362.87|12477.68|12357.68|10
1651974920000|2022-05-08 01:55:20|12484.34|12364.34|12485.77|12365.77|12486.16|12366.16|12484.34|12364.34|10
1651974930000|2022-05-08 01:55:30|12486.26|12366.26|12487.27|12367.27|12488.31|12368.31|12486.26|12366.26|10
1651974940000|2022-05-08 01:55:40|12485.56|12365.56|12480.8|12360.8|12485.56|12365.56|12480.27|12360.27|10
1651974950000|2022-05-08 01:55:50|12480.83|12360.83|12483.36|12363.36|12483.4|12363.4|12480.79|12360.79|10
1651974960000|2022-05-08 01:56:00|12483.3|12363.3|12484.33|12364.33|12484.33|12364.33|12482.36|12362.36|10
1651974970000|2022-05-08 01:56:10|12484.03|12364.03|12490.1|12370.1|12490.1|12370.1|12484.03|12364.03|10
1651974980000|2022-05-08 01:56:20|12490.41|12370.41|12495.05|12375.05|12495.05|12375.05|12490.41|12370.41|10
1651974990000|2022-05-08 01:56:30|12495.15|12375.15|12500.81|12380.81|12500.81|12380.81|12495.15|12375.15|10
1651975000000|2022-05-08 01:56:40|12499.92|12379.92|12502.2|12382.2|12502.65|12382.65|12499.92|12379.92|10
1651975010000|2022-05-08 01:56:50|12501.87|12381.87|12503.07|12383.07|12503.07|12383.07|12501.87|12381.87|10
1651975020000|2022-05-08 01:57:00|12503.06|12383.06|12504.53|12384.53|12504.53|12384.53|12502.66|12382.66|9
1651975030000|2022-05-08 01:57:10|12504.72|12384.72|12503.09|12383.09|12504.72|12384.72|12503.09|12383.09|10
1651975040000|2022-05-08 01:57:20|12503.2|12383.2|12503.99|12383.99|12504|12384|12503.05|12383.05|10
1651975050000|2022-05-08 01:57:30|12504.23|12384.23|12508.06|12388.06|12508.06|12388.06|12504.23|12384.23|10
1651975060000|2022-05-08 01:57:40|12508.33|12388.33|12509.58|12389.58|12509.7|12389.7|12507.45|12387.45|10
1651975070000|2022-05-08 01:57:50|12507.72|12387.72|12503.02|12383.02|12507.72|12387.72|12503.02|12383.02|10
1651975080000|2022-05-08 01:58:00|12503.34|12383.34|12498.69|12378.69|12503.34|12383.34|12498.69|12378.69|9
1651975090000|2022-05-08 01:58:10|12497.8|12377.8|12493.75|12373.75|12497.8|12377.8|12493.75|12373.75|10
1651975100000|2022-05-08 01:58:20|12491.45|12371.45|12486.18|12366.18|12491.45|12371.45|12486.18|12366.18|10
1651975110000|2022-05-08 01:58:30|12485.48|12365.48|12485.16|12365.16|12485.74|12365.74|12485.16|12365.16|10
1651975120000|2022-05-08 01:58:40|12485.54|12365.54|12485.09|12365.09|12485.76|12365.76|12485.09|12365.09|10
1651975130000|2022-05-08 01:58:50|12485.34|12365.34|12484.26|12364.26|12485.39|12365.39|12484.26|12364.26|9
1651975140000|2022-05-08 01:59:00|12484.28|12364.28|12484.43|12364.43|12484.52|12364.52|12483.27|12363.27|10
1651975150000|2022-05-08 01:59:10|12484.67|12364.67|12484.72|12364.72|12485.4|12365.4|12484.52|12364.52|10
1651975160000|2022-05-08 01:59:20|12484.8|12364.8|12482.86|12362.86|12484.8|12364.8|12482.72|12362.72|10
1651975170000|2022-05-08 01:59:30|12482.61|12362.61|12483.01|12363.01|12483.01|12363.01|12482.35|12362.35|10
1651975180000|2022-05-08 01:59:40|12482.92|12362.92|12482.84|12362.84|12483.81|12363.81|12482.84|12362.84|10
1651975190000|2022-05-08 01:59:50|12483.56|12363.56|12481.2|12361.2|12483.56|12363.56|12480.91|12360.91|10
1651975200000|2022-05-08 02:00:00|12480.91|12360.91|12473.9|12353.9|12480.94|12360.94|12473.9|12353.9|10
1651975210000|2022-05-08 02:00:10|12473.06|12353.06|12470.3|12350.3|12473.35|12353.35|12470.3|12350.3|10
1651975220000|2022-05-08 02:00:20|12469.69|12349.69|12468.69|12348.69|12469.69|12349.69|12468.69|12348.69|10
1651975230000|2022-05-08 02:00:30|12468.28|12348.28|12462.93|12342.93|12468.53|12348.53|12462.93|12342.93|10
1651975240000|2022-05-08 02:00:40|12462.7|12342.7|12466.01|12346.01|12466.01|12346.01|12462.7|12342.7|10
1651975250000|2022-05-08 02:00:50|12468.65|12348.65|12469.81|12349.81|12469.81|12349.81|12466.49|12346.49|10
1651975260000|2022-05-08 02:01:00|12471.29|12351.29|12471.6|12351.6|12471.6|12351.6|12469.24|12349.24|10
1651975270000|2022-05-08 02:01:10|12472.69|12352.69|12476.03|12356.03|12476.03|12356.03|12472.29|12352.29|10
1651975280000|2022-05-08 02:01:20|12477.1|12357.1|12478.71|12358.71|12478.94|12358.94|12477.1|12357.1|9
1651975290000|2022-05-08 02:01:30|12478.62|12358.62|12480.11|12360.11|12480.3|12360.3|12478.62|12358.62|10
1651975300000|2022-05-08 02:01:40|12480.58|12360.58|12483.68|12363.68|12483.68|12363.68|12480.58|12360.58|10
1651975310000|2022-05-08 02:01:50|12483.98|12363.98|12485.81|12365.81|12485.81|12365.81|12483.72|12363.72|10
1651975320000|2022-05-08 02:02:00|12484.19|12364.19|12479.94|12359.94|12484.46|12364.46|12479.94|12359.94|10
1651975330000|2022-05-08 02:02:10|12479.93|12359.93|12479.96|12359.96|12480.03|12360.03|12479.68|12359.68|10
1651975340000|2022-05-08 02:02:20|12480.29|12360.29|12482.47|12362.47|12482.47|12362.47|12480.29|12360.29|10
1651975350000|2022-05-08 02:02:30|12482.46|12362.46|12485.28|12365.28|12485.41|12365.41|12482.46|12362.46|10
1651975360000|2022-05-08 02:02:40|12485.26|12365.26|12483.29|12363.29|12485.26|12365.26|12483.28|12363.28|9
1651975370000|2022-05-08 02:02:50|12483.36|12363.36|12483.86|12363.86|12483.86|12363.86|12483.18|12363.18|10
1651975380000|2022-05-08 02:03:00|12484.6|12364.6|12485.03|12365.03|12485.91|12365.91|12484.52|12364.52|10
1651975390000|2022-05-08 02:03:10|12485.68|12365.68|12485.76|12365.76|12485.89|12365.89|12485.2|12365.2|10
1651975400000|2022-05-08 02:03:20|12485.89|12365.89|12483.84|12363.84|12485.89|12365.89|12483.84|12363.84|10
1651975410000|2022-05-08 02:03:30|12484.01|12364.01|12483.4|12363.4|12484.21|12364.21|12483.4|12363.4|10
1651975420000|2022-05-08 02:03:40|12483.42|12363.42|12482.4|12362.4|12483.57|12363.57|12482.4|12362.4|10
1651975430000|2022-05-08 02:03:50|12483.12|12363.12|12482.14|12362.14|12484.67|12364.67|12481.43|12361.43|10
1651975440000|2022-05-08 02:04:00|12482.04|12362.04|12480.35|12360.35|12482.04|12362.04|12478.54|12358.54|10
1651975450000|2022-05-08 02:04:10|12478.22|12358.22|12478.8|12358.8|12481.2|12361.2|12477.86|12357.86|10
1651975460000|2022-05-08 02:04:20|12478.47|12358.47|12474.65|12354.65|12478.47|12358.47|12474.65|12354.65|10
1651975470000|2022-05-08 02:04:30|12474.57|12354.57|12467.81|12347.81|12474.57|12354.57|12467.81|12347.81|10
1651975480000|2022-05-08 02:04:40|12466.24|12346.24|12463.53|12343.53|12466.24|12346.24|12463.43|12343.43|10
1651975490000|2022-05-08 02:04:50|12462.61|12342.61|12458.5|12338.5|12462.9|12342.9|12458.5|12338.5|9
1651975500000|2022-05-08 02:05:00|12457.87|12337.87|12454.47|12334.47|12457.87|12337.87|12454.47|12334.47|10
1651975510000|2022-05-08 02:05:10|12451.37|12331.37|12422.58|12302.58|12451.37|12331.37|12422.58|12302.58|10
1651975520000|2022-05-08 02:05:20|12414.61|12294.61|12367.39|12247.39|12414.61|12294.61|12367.39|12247.39|10
1651975530000|2022-05-08 02:05:30|12365.6|12245.6|12357.06|12237.06|12365.6|12245.6|12356.33|12236.33|10
1651975540000|2022-05-08 02:05:40|12363.41|12243.41|12372.45|12252.45|12372.45|12252.45|12362.82|12242.82|10
1651975550000|2022-05-08 02:05:50|12375.23|12255.23|12376.57|12256.57|12378.95|12258.95|12375.23|12255.23|10
1651975560000|2022-05-08 02:06:00|12377.94|12257.94|12381.49|12261.49|12381.49|12261.49|12377.8|12257.8|9
1651975570000|2022-05-08 02:06:10|12382.18|12262.18|12386.24|12266.24|12386.24|12266.24|12381.34|12261.34|10
1651975580000|2022-05-08 02:06:20|12386.02|12266.02|12377.82|12257.82|12386.02|12266.02|12377.16|12257.16|10
1651975590000|2022-05-08 02:06:30|12376.68|12256.68|12374.73|12254.73|12376.68|12256.68|12374.02|12254.02|10
1651975600000|2022-05-08 02:06:40|12375.2|12255.2|12375.7|12255.7|12375.7|12255.7|12374.85|12254.85|10
1651975610000|2022-05-08 02:06:50|12375.95|12255.95|12378.04|12258.04|12378.24|12258.24|12375.95|12255.95|10
1651975620000|2022-05-08 02:07:00|12378.29|12258.29|12379.68|12259.68|12380.25|12260.25|12378.06|12258.06|10
1651975630000|2022-05-08 02:07:10|12379.5|12259.5|12389.69|12269.69|12389.69|12269.69|12379.5|12259.5|10
1651975640000|2022-05-08 02:07:20|12391.3|12271.3|12402.8|12282.8|12402.8|12282.8|12391.3|12271.3|10
1651975650000|2022-05-08 02:07:30|12408.65|12288.65|12421.26|12301.26|12421.5|12301.5|12408.63|12288.63|10
1651975660000|2022-05-08 02:07:40|12420.91|12300.91|12416.51|12296.51|12421.19|12301.19|12416.51|12296.51|10
1651975670000|2022-05-08 02:07:50|12416.78|12296.78|12413.67|12293.67|12416.78|12296.78|12413.67|12293.67|10
1651975680000|2022-05-08 02:08:00|12413.57|12293.57|12410.4|12290.4|12413.57|12293.57|12408.92|12288.92|10
1651975690000|2022-05-08 02:08:10|12408.63|12288.63|12405.49|12285.49|12409.83|12289.83|12405.49|12285.49|10
1651975700000|2022-05-08 02:08:20|12405.3|12285.3|12404.08|12284.08|12405.3|12285.3|12403.61|12283.61|10
1651975710000|2022-05-08 02:08:30|12403.92|12283.92|12404.11|12284.11|12404.63|12284.63|12402.27|12282.27|10
1651975720000|2022-05-08 02:08:40|12404.23|12284.23|12406.57|12286.57|12406.57|12286.57|12404|12284|10
1651975730000|2022-05-08 02:08:50|12407.36|12287.36|12408.8|12288.8|12409.38|12289.38|12407.12|12287.12|10
1651975740000|2022-05-08 02:09:00|12408.68|12288.68|12408.86|12288.86|12410.41|12290.41|12408.68|12288.68|10
1651975750000|2022-05-08 02:09:10|12409.7|12289.7|12404.05|12284.05|12409.7|12289.7|12404.05|12284.05|10
1651975760000|2022-05-08 02:09:20|12404|12284|12399.34|12279.34|12404|12284|12399.34|12279.34|10
1651975770000|2022-05-08 02:09:30|12398.23|12278.23|12393.55|12273.55|12398.23|12278.23|12393.55|12273.55|10
1651975780000|2022-05-08 02:09:40|12394.09|12274.09|12394.65|12274.65|12394.65|12274.65|12392.59|12272.59|10
1651975790000|2022-05-08 02:09:50|12394.47|12274.47|12395.68|12275.68|12396.05|12276.05|12394.47|12274.47|10
1651975800000|2022-05-08 02:10:00|12396.36|12276.36|12403.55|12283.55|12403.55|12283.55|12396.36|12276.36|10
1651975810000|2022-05-08 02:10:10|12401.17|12281.17|12405.82|12285.82|12409.01|12289.01|12401.17|12281.17|10
1651975820000|2022-05-08 02:10:20|12404.7|12284.7|12397.89|12277.89|12404.7|12284.7|12397.58|12277.58|10
1651975830000|2022-05-08 02:10:30|12397.48|12277.48|12403.68|12283.68|12404.4|12284.4|12397.48|12277.48|10
1651975840000|2022-05-08 02:10:40|12401.33|12281.33|12390.55|12270.55|12401.33|12281.33|12390.55|12270.55|10
1651975850000|2022-05-08 02:10:50|12390.65|12270.65|12384.93|12264.93|12390.65|12270.65|12384.93|12264.93|10
1651975860000|2022-05-08 02:11:00|12384.88|12264.88|12385.3|12265.3|12385.78|12265.78|12383.73|12263.73|10
1651975870000|2022-05-08 02:11:10|12386.02|12266.02|12382.18|12262.18|12386.02|12266.02|12381.95|12261.95|10
1651975880000|2022-05-08 02:11:20|12381.69|12261.69|12381.2|12261.2|12382.3|12262.3|12381.13|12261.13|10
1651975890000|2022-05-08 02:11:30|12379.58|12259.58|12382.03|12262.03|12382.35|12262.35|12379.58|12259.58|10
1651975900000|2022-05-08 02:11:40|12382.26|12262.26|12382.66|12262.66|12382.98|12262.98|12381.66|12261.66|10
1651975910000|2022-05-08 02:11:50|12382.29|12262.29|12386.61|12266.61|12386.61|12266.61|12381.5|12261.5|10
1651975920000|2022-05-08 02:12:00|12385.47|12265.47|12389|12269|12389|12269|12385.47|12265.47|9
1651975930000|2022-05-08 02:12:10|12388.99|12268.99|12387.62|12267.62|12389.61|12269.61|12387.62|12267.62|10
1651975940000|2022-05-08 02:12:20|12388.74|12268.74|12387.96|12267.96|12388.74|12268.74|12387.21|12267.21|10
1651975950000|2022-05-08 02:12:30|12387.97|12267.97|12392.48|12272.48|12392.48|12272.48|12387.39|12267.39|10
1651975960000|2022-05-08 02:12:40|12393.75|12273.75|12395.36|12275.36|12396.97|12276.97|12393.75|12273.75|10
1651975970000|2022-05-08 02:12:50|12395.66|12275.66|12394.93|12274.93|12395.66|12275.66|12394.73|12274.73|10
1651975980000|2022-05-08 02:13:00|12394.73|12274.73|12393.87|12273.87|12395.03|12275.03|12393.87|12273.87|9
1651975990000|2022-05-08 02:13:10|12393.65|12273.65|12390.76|12270.76|12393.65|12273.65|12390.76|12270.76|10
1651976000000|2022-05-08 02:13:20|12390.24|12270.24|12388.93|12268.93|12390.24|12270.24|12388.93|12268.93|10
1651976010000|2022-05-08 02:13:30|12389.03|12269.03|12388.33|12268.33|12389.65|12269.65|12388.05|12268.05|10
1651976020000|2022-05-08 02:13:40|12388|12268|12387.51|12267.51|12388|12268|12387.14|12267.14|9
1651976030000|2022-05-08 02:13:50|12387.42|12267.42|12386.46|12266.46|12387.63|12267.63|12386.46|12266.46|10
1651976040000|2022-05-08 02:14:00|12386.15|12266.15|12381.67|12261.67|12386.15|12266.15|12381.46|12261.46|10
1651976050000|2022-05-08 02:14:10|12381.09|12261.09|12375.05|12255.05|12381.09|12261.09|12375.05|12255.05|10
1651976060000|2022-05-08 02:14:20|12375.36|12255.36|12375.58|12255.58|12376|12256|12375.16|12255.16|10
1651976070000|2022-05-08 02:14:30|12375.6|12255.6|12370.03|12250.03|12375.6|12255.6|12370.03|12250.03|10
1651976080000|2022-05-08 02:14:40|12368.78|12248.78|12360.88|12240.88|12368.78|12248.78|12360.81|12240.81|10
1651976090000|2022-05-08 02:14:50|12359.62|12239.62|12352.67|12232.67|12359.62|12239.62|12352.67|12232.67|10
1651976100000|2022-05-08 02:15:00|12353.08|12233.08|12349.92|12229.92|12353.46|12233.46|12349.92|12229.92|10
1651976110000|2022-05-08 02:15:10|12348.76|12228.76|12345.7|12225.7|12348.76|12228.76|12343.62|12223.62|10
1651976120000|2022-05-08 02:15:20|12345.86|12225.86|12347.73|12227.73|12347.73|12227.73|12345.86|12225.86|10
1651976130000|2022-05-08 02:15:30|12347.72|12227.72|12352.78|12232.78|12352.78|12232.78|12347.72|12227.72|10
1651976140000|2022-05-08 02:15:40|12353.36|12233.36|12365.45|12245.45|12365.45|12245.45|12353.36|12233.36|10
1651976150000|2022-05-08 02:15:50|12365.23|12245.23|12365.44|12245.44|12366.26|12246.26|12365.12|12245.12|9
1651976160000|2022-05-08 02:16:00|12365.13|12245.13|12363.22|12243.22|12365.45|12245.45|12362.96|12242.96|10
1651976170000|2022-05-08 02:16:10|12363.48|12243.48|12349.27|12229.27|12363.48|12243.48|12349.27|12229.27|10
1651976180000|2022-05-08 02:16:20|12348.61|12228.61|12328.47|12208.47|12348.61|12228.61|12328.47|12208.47|10
1651976190000|2022-05-08 02:16:30|12328.2|12208.2|12306.15|12186.15|12328.2|12208.2|12306.15|12186.15|10
1651976200000|2022-05-08 02:16:40|12307.94|12187.94|12319.42|12199.42|12320.73|12200.73|12307.94|12187.94|10
1651976210000|2022-05-08 02:16:50|12320.49|12200.49|12328.35|12208.35|12328.35|12208.35|12320.49|12200.49|10
1651976220000|2022-05-08 02:17:00|12331.72|12211.72|12328.2|12208.2|12331.72|12211.72|12328.2|12208.2|10
1651976230000|2022-05-08 02:17:10|12327.28|12207.28|12324.65|12204.65|12328.16|12208.16|12324.65|12204.65|10
1651976240000|2022-05-08 02:17:20|12324.11|12204.11|12318.14|12198.14|12324.11|12204.11|12318.14|12198.14|10
1651976250000|2022-05-08 02:17:30|12317.97|12197.97|12319.62|12199.62|12320.5|12200.5|12317.37|12197.37|10
1651976260000|2022-05-08 02:17:40|12319.57|12199.57|12320.99|12200.99|12321.18|12201.18|12318.24|12198.24|10
1651976270000|2022-05-08 02:17:50|12319.99|12199.99|12327.96|12207.96|12327.96|12207.96|12319.99|12199.99|10
1651976280000|2022-05-08 02:18:00|12327.04|12207.04|12348.25|12228.25|12348.25|12228.25|12327.04|12207.04|10
1651976290000|2022-05-08 02:18:10|12346.92|12226.92|12344.93|12224.93|12347.47|12227.47|12344.37|12224.37|10
1651976300000|2022-05-08 02:18:20|12343.77|12223.77|12346.79|12226.79|12346.79|12226.79|12343.77|12223.77|10
1651976310000|2022-05-08 02:18:30|12347.35|12227.35|12350.91|12230.91|12351.29|12231.29|12347.06|12227.06|10
1651976320000|2022-05-08 02:18:40|12351.04|12231.04|12351.82|12231.82|12352.07|12232.07|12350.2|12230.2|10
1651976330000|2022-05-08 02:18:50|12351.84|12231.84|12357.7|12237.7|12357.85|12237.85|12351.57|12231.57|10
1651976340000|2022-05-08 02:19:00|12358.04|12238.04|12365.28|12245.28|12365.28|12245.28|12358.04|12238.04|10
1651976350000|2022-05-08 02:19:10|12365.34|12245.34|12365.37|12245.37|12366.26|12246.26|12364.89|12244.89|10
1651976360000|2022-05-08 02:19:20|12365.05|12245.05|12366.04|12246.04|12366.04|12246.04|12364.29|12244.29|10
1651976370000|2022-05-08 02:19:30|12365.76|12245.76|12367.09|12247.09|12367.15|12247.15|12365.76|12245.76|10
1651976380000|2022-05-08 02:19:40|12367.87|12247.87|12371.44|12251.44|12371.44|12251.44|12367.87|12247.87|10
1651976390000|2022-05-08 02:19:50|12371.67|12251.67|12376.82|12256.82|12376.89|12256.89|12371.67|12251.67|10
1651976400000|2022-05-08 02:20:00|12377.19|12257.19|12379.49|12259.49|12379.49|12259.49|12376.07|12256.07|10
1651976410000|2022-05-08 02:20:10|12379.69|12259.69|12374.46|12254.46|12379.69|12259.69|12374.26|12254.26|10
1651976420000|2022-05-08 02:20:20|12374.41|12254.41|12372.71|12252.71|12374.44|12254.44|12372.2|12252.2|9
1651976430000|2022-05-08 02:20:30|12372.92|12252.92|12372.89|12252.89|12373.21|12253.21|12372.35|12252.35|10
1651976440000|2022-05-08 02:20:40|12373.4|12253.4|12373.49|12253.49|12374.48|12254.48|12373.3|12253.3|10
1651976450000|2022-05-08 02:20:50|12372.91|12252.91|12371.29|12251.29|12373.33|12253.33|12371.29|12251.29|9
1651976460000|2022-05-08 02:21:00|12371.23|12251.23|12369.35|12249.35|12371.23|12251.23|12369.18|12249.18|10
1651976470000|2022-05-08 02:21:10|12369.07|12249.07|12366.46|12246.46|12369.42|12249.42|12366.46|12246.46|10
1651976480000|2022-05-08 02:21:20|12366.22|12246.22|12364.02|12244.02|12366.22|12246.22|12363.32|12243.32|10
1651976490000|2022-05-08 02:21:30|12363.65|12243.65|12363.77|12243.77|12363.88|12243.88|12363.01|12243.01|10
1651976500000|2022-05-08 02:21:40|12363.56|12243.56|12364.34|12244.34|12364.65|12244.65|12363.35|12243.35|10
1651976510000|2022-05-08 02:21:50|12364.01|12244.01|12364.37|12244.37|12364.67|12244.67|12364.01|12244.01|10
1651976520000|2022-05-08 02:22:00|12362.73|12242.73|12359.54|12239.54|12362.78|12242.78|12359.54|12239.54|10
1651976530000|2022-05-08 02:22:10|12360.34|12240.34|12367.03|12247.03|12367.03|12247.03|12360.23|12240.23|10
1651976540000|2022-05-08 02:22:20|12367.39|12247.39|12375.14|12255.14|12375.14|12255.14|12367.39|12247.39|10
1651976550000|2022-05-08 02:22:30|12375.38|12255.38|12378.96|12258.96|12378.96|12258.96|12375.38|12255.38|10
1651976560000|2022-05-08 02:22:40|12378.31|12258.31|12378.82|12258.82|12378.92|12258.92|12377.49|12257.49|10
1651976570000|2022-05-08 02:22:50|12376.85|12256.85|12377.83|12257.83|12377.83|12257.83|12375.09|12255.09|10
1651976580000|2022-05-08 02:23:00|12377.38|12257.38|12375.32|12255.32|12377.7|12257.7|12374.31|12254.31|10
1651976590000|2022-05-08 02:23:10|12376.05|12256.05|12376.86|12256.86|12376.86|12256.86|12375.4|12255.4|10
1651976600000|2022-05-08 02:23:20|12376.63|12256.63|12376.77|12256.77|12377.27|12257.27|12376.51|12256.51|10
1651976610000|2022-05-08 02:23:30|12377.55|12257.55|12378.33|12258.33|12378.33|12258.33|12376.6|12256.6|10
1651976620000|2022-05-08 02:23:40|12378.36|12258.36|12380.82|12260.82|12380.82|12260.82|12378.33|12258.33|10
1651976630000|2022-05-08 02:23:50|12380.95|12260.95|12382.39|12262.39|12382.39|12262.39|12380.95|12260.95|10
1651976640000|2022-05-08 02:24:00|12382.51|12262.51|12384.17|12264.17|12384.17|12264.17|12382.37|12262.37|9
1651976650000|2022-05-08 02:24:10|12384.79|12264.79|12388.19|12268.19|12388.68|12268.68|12384.79|12264.79|10
1651976660000|2022-05-08 02:24:20|12388.76|12268.76|12388.47|12268.47|12388.76|12268.76|12387.79|12267.79|10
1651976670000|2022-05-08 02:24:30|12388.52|12268.52|12388.59|12268.59|12389.18|12269.18|12388.08|12268.08|9
1651976680000|2022-05-08 02:24:40|12388.7|12268.7|12389.14|12269.14|12389.25|12269.25|12387.82|12267.82|10
1651976690000|2022-05-08 02:24:50|12388.72|12268.72|12390.05|12270.05|12390.49|12270.49|12388.72|12268.72|10
1651976700000|2022-05-08 02:25:00|12390.03|12270.03|12392.38|12272.38|12392.38|12272.38|12389.73|12269.73|10
1651976710000|2022-05-08 02:25:10|12392.24|12272.24|12395.7|12275.7|12395.7|12275.7|12392.24|12272.24|10
1651976720000|2022-05-08 02:25:20|12395.76|12275.76|12399.47|12279.47|12399.96|12279.96|12395.76|12275.76|9
1651976730000|2022-05-08 02:25:30|12401.05|12281.05|12391.07|12271.07|12401.48|12281.48|12391.07|12271.07|10
1651976740000|2022-05-08 02:25:40|12390.54|12270.54|12386.06|12266.06|12392.36|12272.36|12386.06|12266.06|10
1651976750000|2022-05-08 02:25:50|12386.68|12266.68|12384.4|12264.4|12386.71|12266.71|12384.4|12264.4|10
1651976760000|2022-05-08 02:26:00|12383.71|12263.71|12382.18|12262.18|12383.98|12263.98|12382.18|12262.18|10
1651976770000|2022-05-08 02:26:10|12382.12|12262.12|12380.83|12260.83|12382.5|12262.5|12380.18|12260.18|9
1651976780000|2022-05-08 02:26:20|12380.05|12260.05|12378.85|12258.85|12380.48|12260.48|12378.64|12258.64|10
1651976790000|2022-05-08 02:26:30|12378|12258|12379.33|12259.33|12379.62|12259.62|12378|12258|10
1651976800000|2022-05-08 02:26:40|12379.78|12259.78|12375.98|12255.98|12379.78|12259.78|12375.98|12255.98|10
1651976810000|2022-05-08 02:26:50|12375.21|12255.21|12373.92|12253.92|12375.27|12255.27|12373.92|12253.92|10
1651976820000|2022-05-08 02:27:00|12373.98|12253.98|12376.81|12256.81|12377.29|12257.29|12373.98|12253.98|10
1651976830000|2022-05-08 02:27:10|12376.72|12256.72|12379.23|12259.23|12379.44|12259.44|12376.72|12256.72|10
1651976840000|2022-05-08 02:27:20|12379.47|12259.47|12378.84|12258.84|12380.1|12260.1|12378.84|12258.84|10
1651976850000|2022-05-08 02:27:30|12378.83|12258.83|12380.33|12260.33|12380.33|12260.33|12378.83|12258.83|10
1651976860000|2022-05-08 02:27:40|12380.04|12260.04|12378.41|12258.41|12380.64|12260.64|12378.41|12258.41|10
1651976870000|2022-05-08 02:27:50|12378.48|12258.48|12377.45|12257.45|12378.89|12258.89|12377.45|12257.45|10
1651976880000|2022-05-08 02:28:00|12377.41|12257.41|12372.7|12252.7|12377.41|12257.41|12372.7|12252.7|10
1651976890000|2022-05-08 02:28:10|12372.06|12252.06|12369.17|12249.17|12372.06|12252.06|12368.76|12248.76|10
1651976900000|2022-05-08 02:28:20|12369.26|12249.26|12365.06|12245.06|12369.26|12249.26|12365.06|12245.06|10
1651976910000|2022-05-08 02:28:30|12364.93|12244.93|12363.34|12243.34|12364.98|12244.98|12362.86|12242.86|9
1651976920000|2022-05-08 02:28:40|12363.19|12243.19|12363.26|12243.26|12364.42|12244.42|12363.19|12243.19|10
1651976930000|2022-05-08 02:28:50|12363.4|12243.4|12353.86|12233.86|12363.4|12243.4|12353.84|12233.84|10
1651976940000|2022-05-08 02:29:00|12353.61|12233.61|12354.21|12234.21|12354.29|12234.29|12353.55|12233.55|10
1651976950000|2022-05-08 02:29:10|12354.45|12234.45|12351.42|12231.42|12354.69|12234.69|12351.42|12231.42|10
1651976960000|2022-05-08 02:29:20|12351.45|12231.45|12351.47|12231.47|12351.9|12231.9|12351.45|12231.45|9
1651976970000|2022-05-08 02:29:30|12351.23|12231.23|12351.34|12231.34|12351.34|12231.34|12350.5|12230.5|10
1651976980000|2022-05-08 02:29:40|12350.93|12230.93|12351.18|12231.18|12351.5|12231.5|12350.88|12230.88|9
1651976990000|2022-05-08 02:29:50|12351.12|12231.12|12353.61|12233.61|12353.61|12233.61|12351.12|12231.12|10
1651977000000|2022-05-08 02:30:00|12353.73|12233.73|12354.75|12234.75|12354.75|12234.75|12353.61|12233.61|10
1651977010000|2022-05-08 02:30:10|12355.33|12235.33|12356.74|12236.74|12356.95|12236.95|12355.33|12235.33|10
1651977020000|2022-05-08 02:30:20|12356.69|12236.69|12358.35|12238.35|12358.49|12238.49|12356.69|12236.69|10
1651977030000|2022-05-08 02:30:30|12359.79|12239.79|12359.87|12239.87|12361.74|12241.74|12359.68|12239.68|10
1651977040000|2022-05-08 02:30:40|12359.71|12239.71|12352.62|12232.62|12359.78|12239.78|12351.53|12231.53|10
1651977050000|2022-05-08 02:30:50|12352.52|12232.52|12350.56|12230.56|12352.52|12232.52|12349.53|12229.53|10
1651977060000|2022-05-08 02:31:00|12350.39|12230.39|12349.65|12229.65|12351.16|12231.16|12349.45|12229.45|10
1651977070000|2022-05-08 02:31:10|12350.96|12230.96|12350.54|12230.54|12351.13|12231.13|12349.81|12229.81|10
1651977080000|2022-05-08 02:31:20|12350.46|12230.46|12348.92|12228.92|12350.46|12230.46|12348.92|12228.92|10
1651977090000|2022-05-08 02:31:30|12349.13|12229.13|12347.65|12227.65|12349.29|12229.29|12347.65|12227.65|10
1651977100000|2022-05-08 02:31:40|12346.76|12226.76|12342.81|12222.81|12346.76|12226.76|12342.69|12222.69|10
1651977110000|2022-05-08 02:31:50|12341.56|12221.56|12340.85|12220.85|12342.62|12222.62|12340.29|12220.29|10
1651977120000|2022-05-08 02:32:00|12340.5|12220.5|12340.06|12220.06|12340.5|12220.5|12339.89|12219.89|10
1651977130000|2022-05-08 02:32:10|12340.4|12220.4|12340.34|12220.34|12340.4|12220.4|12339.81|12219.81|10
1651977140000|2022-05-08 02:32:20|12340.87|12220.87|12342.08|12222.08|12342.38|12222.38|12340.87|12220.87|9
1651977150000|2022-05-08 02:32:30|12342.22|12222.22|12339.7|12219.7|12342.22|12222.22|12339.7|12219.7|10
1651977160000|2022-05-08 02:32:40|12339.23|12219.23|12324.94|12204.94|12339.23|12219.23|12324.94|12204.94|10
1651977170000|2022-05-08 02:32:50|12322.06|12202.06|12312.15|12192.15|12322.06|12202.06|12311.81|12191.81|10
1651977180000|2022-05-08 02:33:00|12311.98|12191.98|12311.96|12191.96|12313.03|12193.03|12311.15|12191.15|10
1651977190000|2022-05-08 02:33:10|12312.7|12192.7|12313.99|12193.99|12314.22|12194.22|12311.33|12191.33|10
1651977200000|2022-05-08 02:33:20|12313.12|12193.12|12310.76|12190.76|12314.04|12194.04|12309.18|12189.18|10
1651977210000|2022-05-08 02:33:30|12309.68|12189.68|12307.6|12187.6|12310.17|12190.17|12307.6|12187.6|10
1651977220000|2022-05-08 02:33:40|12307.55|12187.55|12307.54|12187.54|12307.81|12187.81|12306.68|12186.68|10
1651977230000|2022-05-08 02:33:50|12308.63|12188.63|12313.12|12193.12|12313.12|12193.12|12308.63|12188.63|10
1651977240000|2022-05-08 02:34:00|12313.96|12193.96|12321.69|12201.69|12321.69|12201.69|12313.96|12193.96|10
1651977250000|2022-05-08 02:34:10|12322.73|12202.73|12321.97|12201.97|12323.79|12203.79|12321.97|12201.97|10
1651977260000|2022-05-08 02:34:20|12321.98|12201.98|12324|12204|12324|12204|12321.98|12201.98|10
1651977270000|2022-05-08 02:34:30|12324.46|12204.46|12331.01|12211.01|12331.01|12211.01|12324.46|12204.46|10
1651977280000|2022-05-08 02:34:40|12330.95|12210.95|12334.6|12214.6|12334.6|12214.6|12330.95|12210.95|10
1651977290000|2022-05-08 02:34:50|12334.95|12214.95|12341.97|12221.97|12341.97|12221.97|12334.95|12214.95|10
1651977300000|2022-05-08 02:35:00|12341.83|12221.83|12342.86|12222.86|12342.86|12222.86|12341.18|12221.18|10
1651977310000|2022-05-08 02:35:10|12343.35|12223.35|12346.62|12226.62|12346.62|12226.62|12343.35|12223.35|9
1651977320000|2022-05-08 02:35:20|12346.48|12226.48|12344.23|12224.23|12346.48|12226.48|12344.23|12224.23|10
1651977330000|2022-05-08 02:35:30|12344.32|12224.32|12343.29|12223.29|12345.42|12225.42|12343.29|12223.29|10
1651977340000|2022-05-08 02:35:40|12343.72|12223.72|12342.78|12222.78|12344.27|12224.27|12342.6|12222.6|10
1651977350000|2022-05-08 02:35:50|12342.61|12222.61|12339.31|12219.31|12342.61|12222.61|12339.31|12219.31|10
1651977360000|2022-05-08 02:36:00|12339.47|12219.47|12339.8|12219.8|12340.39|12220.39|12339.47|12219.47|10
1651977370000|2022-05-08 02:36:10|12339.58|12219.58|12340.54|12220.54|12340.54|12220.54|12339.17|12219.17|10
1651977380000|2022-05-08 02:36:20|12340.55|12220.55|12344.51|12224.51|12344.51|12224.51|12340.55|12220.55|10
1651977390000|2022-05-08 02:36:30|12344.82|12224.82|12348.5|12228.5|12348.5|12228.5|12344.82|12224.82|10
1651977400000|2022-05-08 02:36:40|12348.65|12228.65|12350.67|12230.67|12351.83|12231.83|12348.55|12228.55|10
1651977410000|2022-05-08 02:36:50|12351.33|12231.33|12353.36|12233.36|12353.36|12233.36|12351.01|12231.01|10
1651977420000|2022-05-08 02:37:00|12354.02|12234.02|12355.09|12235.09|12355.36|12235.36|12354.02|12234.02|10
1651977430000|2022-05-08 02:37:10|12354.97|12234.97|12358.04|12238.04|12358.04|12238.04|12354.97|12234.97|10
1651977440000|2022-05-08 02:37:20|12358.72|12238.72|12364.51|12244.51|12364.51|12244.51|12358.72|12238.72|10
1651977450000|2022-05-08 02:37:30|12365.21|12245.21|12368.09|12248.09|12368.09|12248.09|12365.21|12245.21|10
1651977460000|2022-05-08 02:37:40|12368.29|12248.29|12370.37|12250.37|12371.16|12251.16|12368.29|12248.29|10
1651977470000|2022-05-08 02:37:50|12370.83|12250.83|12371.28|12251.28|12371.28|12251.28|12370.37|12250.37|10
1651977480000|2022-05-08 02:38:00|12370.35|12250.35|12378.1|12258.1|12378.15|12258.15|12370.35|12250.35|10
1651977490000|2022-05-08 02:38:10|12379.57|12259.57|12383.01|12263.01|12383.01|12263.01|12379.39|12259.39|10
1651977500000|2022-05-08 02:38:20|12382.99|12262.99|12383.33|12263.33|12383.7|12263.7|12382.6|12262.6|10
1651977510000|2022-05-08 02:38:30|12383.09|12263.09|12377.82|12257.82|12383.09|12263.09|12377.82|12257.82|10
1651977520000|2022-05-08 02:38:40|12377.76|12257.76|12376.05|12256.05|12377.76|12257.76|12376.05|12256.05|10
1651977530000|2022-05-08 02:38:50|12375.9|12255.9|12375.34|12255.34|12376.06|12256.06|12374.54|12254.54|10
1651977540000|2022-05-08 02:39:00|12374.47|12254.47|12370.89|12250.89|12374.47|12254.47|12370.89|12250.89|10
1651977550000|2022-05-08 02:39:10|12370.58|12250.58|12370.06|12250.06|12370.63|12250.63|12368.66|12248.66|10
1651977560000|2022-05-08 02:39:20|12370.07|12250.07|12364.36|12244.36|12370.46|12250.46|12364.32|12244.32|10
1651977570000|2022-05-08 02:39:30|12363.17|12243.17|12355.71|12235.71|12363.17|12243.17|12355.71|12235.71|10
1651977580000|2022-05-08 02:39:40|12355.29|12235.29|12351.1|12231.1|12355.29|12235.29|12351.07|12231.07|10
1651977590000|2022-05-08 02:39:50|12351.04|12231.04|12350.2|12230.2|12352.09|12232.09|12350.2|12230.2|10
1651977600000|2022-05-08 02:40:00|12349.7|12229.7|12346.74|12226.74|12349.76|12229.76|12346.43|12226.43|10
1651977610000|2022-05-08 02:40:10|12346.64|12226.64|12342.16|12222.16|12347.28|12227.28|12342.16|12222.16|10
1651977620000|2022-05-08 02:40:20|12342.76|12222.76|12341.28|12221.28|12342.76|12222.76|12340.06|12220.06|9
1651977630000|2022-05-08 02:40:30|12341.51|12221.51|12339.94|12219.94|12341.75|12221.75|12339.41|12219.41|10
1651977640000|2022-05-08 02:40:40|12339.64|12219.64|12336.1|12216.1|12339.64|12219.64|12336.1|12216.1|10
1651977650000|2022-05-08 02:40:50|12336.06|12216.06|12330.48|12210.48|12336.06|12216.06|12330.48|12210.48|9
1651977660000|2022-05-08 02:41:00|12330.18|12210.18|12329.89|12209.89|12330.31|12210.31|12329.89|12209.89|10
1651977670000|2022-05-08 02:41:10|12329.94|12209.94|12331.52|12211.52|12331.52|12211.52|12329.24|12209.24|10
1651977680000|2022-05-08 02:41:20|12331.79|12211.79|12328.32|12208.32|12331.86|12211.86|12328.32|12208.32|9
1651977690000|2022-05-08 02:41:30|12327.77|12207.77|12325.34|12205.34|12327.77|12207.77|12325.14|12205.14|10
1651977700000|2022-05-08 02:41:40|12324.71|12204.71|12323.92|12203.92|12325.52|12205.52|12323.92|12203.92|10
1651977710000|2022-05-08 02:41:50|12323.87|12203.87|12319.5|12199.5|12324.22|12204.22|12319.26|12199.26|10
1651977720000|2022-05-08 02:42:00|12319.13|12199.13|12318.39|12198.39|12319.15|12199.15|12318.36|12198.36|10
1651977730000|2022-05-08 02:42:10|12318.12|12198.12|12321.37|12201.37|12321.42|12201.42|12318.12|12198.12|10
1651977740000|2022-05-08 02:42:20|12321.31|12201.31|12323.01|12203.01|12323.36|12203.36|12321.31|12201.31|10
1651977750000|2022-05-08 02:42:30|12323.29|12203.29|12324.69|12204.69|12325.39|12205.39|12322.75|12202.75|9
1651977760000|2022-05-08 02:42:40|12324.47|12204.47|12322.19|12202.19|12324.7|12204.7|12322.19|12202.19|10
1651977770000|2022-05-08 02:42:50|12321.92|12201.92|12311.4|12191.4|12321.92|12201.92|12311.4|12191.4|10
1651977780000|2022-05-08 02:43:00|12310.89|12190.89|12307.7|12187.7|12311.12|12191.12|12307.7|12187.7|10
1651977790000|2022-05-08 02:43:10|12307.44|12187.44|12305.21|12185.21|12307.44|12187.44|12305.21|12185.21|10
1651977800000|2022-05-08 02:43:20|12305.02|12185.02|12305.02|12185.02|12305.09|12185.09|12304.18|12184.18|10
1651977810000|2022-05-08 02:43:30|12304.72|12184.72|12306.74|12186.74|12306.74|12186.74|12304|12184|10
1651977820000|2022-05-08 02:43:40|12307.02|12187.02|12308.3|12188.3|12308.45|12188.45|12307.02|12187.02|10
1651977830000|2022-05-08 02:43:50|12308.29|12188.29|12311.4|12191.4|12311.56|12191.56|12308.26|12188.26|10
1651977840000|2022-05-08 02:44:00|12312.5|12192.5|12316.98|12196.98|12316.98|12196.98|12312.27|12192.27|10
1651977850000|2022-05-08 02:44:10|12317.2|12197.2|12316.94|12196.94|12318.39|12198.39|12316.52|12196.52|10
1651977860000|2022-05-08 02:44:20|12317.08|12197.08|12317.93|12197.93|12317.93|12197.93|12316.64|12196.64|10
1651977870000|2022-05-08 02:44:30|12316.41|12196.41|12321.44|12201.44|12321.44|12201.44|12316.34|12196.34|10
1651977880000|2022-05-08 02:44:40|12322.02|12202.02|12324.87|12204.87|12324.87|12204.87|12322.02|12202.02|10
1651977890000|2022-05-08 02:44:50|12325.21|12205.21|12327.25|12207.25|12327.25|12207.25|12325.21|12205.21|10
1651977900000|2022-05-08 02:45:00|12326.47|12206.47|12325.57|12205.57|12327.65|12207.65|12325.57|12205.57|10
1651977910000|2022-05-08 02:45:10|12323.7|12203.7|12320.83|12200.83|12324.08|12204.08|12320.77|12200.77|10
1651977920000|2022-05-08 02:45:20|12320.73|12200.73|12322.64|12202.64|12322.64|12202.64|12320.73|12200.73|10
1651977930000|2022-05-08 02:45:30|12322.73|12202.73|12325.8|12205.8|12325.8|12205.8|12322.73|12202.73|10
1651977940000|2022-05-08 02:45:40|12327.05|12207.05|12329.37|12209.37|12329.37|12209.37|12326.99|12206.99|10
1651977950000|2022-05-08 02:45:50|12329.28|12209.28|12333.28|12213.28|12333.28|12213.28|12329.28|12209.28|10
1651977960000|2022-05-08 02:46:00|12333.17|12213.17|12334.84|12214.84|12334.84|12214.84|12333.17|12213.17|10
1651977970000|2022-05-08 02:46:10|12334.94|12214.94|12341.34|12221.34|12341.34|12221.34|12334.94|12214.94|10
1651977980000|2022-05-08 02:46:20|12341.44|12221.44|12348.79|12228.79|12349.1|12229.1|12341.44|12221.44|10
1651977990000|2022-05-08 02:46:30|12349.92|12229.92|12354.14|12234.14|12354.56|12234.56|12348.91|12228.91|10
1651978000000|2022-05-08 02:46:40|12354.54|12234.54|12354.61|12234.61|12355.2|12235.2|12354.31|12234.31|10
1651978010000|2022-05-08 02:46:50|12355.35|12235.35|12356.09|12236.09|12356.09|12236.09|12355.26|12235.26|10
1651978020000|2022-05-08 02:47:00|12356.21|12236.21|12356.54|12236.54|12356.54|12236.54|12355.83|12235.83|10
1651978030000|2022-05-08 02:47:10|12356.7|12236.7|12359.73|12239.73|12359.73|12239.73|12356.61|12236.61|10
1651978040000|2022-05-08 02:47:20|12360.19|12240.19|12362.27|12242.27|12362.76|12242.76|12360.19|12240.19|10
1651978050000|2022-05-08 02:47:30|12363.05|12243.05|12364.84|12244.84|12364.84|12244.84|12363.05|12243.05|10
1651978060000|2022-05-08 02:47:40|12365.19|12245.19|12366.75|12246.75|12366.75|12246.75|12365.19|12245.19|10
1651978070000|2022-05-08 02:47:50|12367.76|12247.76|12367.87|12247.87|12368.26|12248.26|12367.51|12247.51|10
1651978080000|2022-05-08 02:48:00|12368.44|12248.44|12369.32|12249.32|12369.32|12249.32|12367.2|12247.2|9
1651978090000|2022-05-08 02:48:10|12369.1|12249.1|12365.77|12245.77|12369.1|12249.1|12365.77|12245.77|10
1651978100000|2022-05-08 02:48:20|12365.37|12245.37|12362.45|12242.45|12365.48|12245.48|12362.45|12242.45|10
1651978110000|2022-05-08 02:48:30|12362.6|12242.6|12361.99|12241.99|12362.62|12242.62|12361.99|12241.99|10
1651978120000|2022-05-08 02:48:40|12361.55|12241.55|12356.89|12236.89|12361.55|12241.55|12356.89|12236.89|10
1651978130000|2022-05-08 02:48:50|12356.88|12236.88|12352.22|12232.22|12356.88|12236.88|12352.22|12232.22|9
1651978140000|2022-05-08 02:49:00|12352.06|12232.06|12349.1|12229.1|12352.06|12232.06|12349.05|12229.05|8
1651978150000|2022-05-08 02:49:10|12349.11|12229.11|12348.72|12228.72|12349.11|12229.11|12346.74|12226.74|10
1651978160000|2022-05-08 02:49:20|12350.33|12230.33|12349.21|12229.21|12350.33|12230.33|12349.02|12229.02|9
1651978170000|2022-05-08 02:49:30|12349.09|12229.09|12348.93|12228.93|12349.09|12229.09|12348.56|12228.56|10
1651978180000|2022-05-08 02:49:40|12348.96|12228.96|12349.9|12229.9|12350.41|12230.41|12348.96|12228.96|10
1651978190000|2022-05-08 02:49:50|12350.04|12230.04|12350.67|12230.67|12350.78|12230.78|12350.04|12230.04|9
1651978200000|2022-05-08 02:50:00|12350.43|12230.43|12349.08|12229.08|12350.67|12230.67|12349.08|12229.08|10
1651978210000|2022-05-08 02:50:10|12348.2|12228.2|12346.61|12226.61|12348.2|12228.2|12346.06|12226.06|10
1651978220000|2022-05-08 02:50:20|12348.33|12228.33|12349.76|12229.76|12349.85|12229.85|12347.99|12227.99|9
1651978230000|2022-05-08 02:50:30|12350.01|12230.01|12350.19|12230.19|12351.17|12231.17|12349.97|12229.97|10
1651978240000|2022-05-08 02:50:40|12349.96|12229.96|12349.95|12229.95|12350.44|12230.44|12349.81|12229.81|10
1651978250000|2022-05-08 02:50:50|12349.7|12229.7|12347.44|12227.44|12349.7|12229.7|12347.44|12227.44|10
1651978260000|2022-05-08 02:51:00|12346.95|12226.95|12343.98|12223.98|12346.95|12226.95|12343.98|12223.98|10
1651978270000|2022-05-08 02:51:10|12343.73|12223.73|12339.9|12219.9|12343.73|12223.73|12339.9|12219.9|10
1651978280000|2022-05-08 02:51:20|12340.45|12220.45|12338.6|12218.6|12340.45|12220.45|12338.6|12218.6|10
1651978290000|2022-05-08 02:51:30|12338.8|12218.8|12338|12218|12338.85|12218.85|12337.74|12217.74|10
1651978300000|2022-05-08 02:51:40|12338.21|12218.21|12333.43|12213.43|12338.21|12218.21|12333.43|12213.43|10
1651978310000|2022-05-08 02:51:50|12333.26|12213.26|12332.72|12212.72|12333.26|12213.26|12331.56|12211.56|10
1651978320000|2022-05-08 02:52:00|12333|12213|12335.1|12215.1|12335.52|12215.52|12333|12213|10
1651978330000|2022-05-08 02:52:10|12334.65|12214.65|12335.62|12215.62|12335.64|12215.64|12334.65|12214.65|10
1651978340000|2022-05-08 02:52:20|12335.23|12215.23|12336.84|12216.84|12336.84|12216.84|12335.23|12215.23|10
1651978350000|2022-05-08 02:52:30|12336.71|12216.71|12336.18|12216.18|12337.38|12217.38|12335.97|12215.97|10
1651978360000|2022-05-08 02:52:40|12336.14|12216.14|12334.3|12214.3|12336.27|12216.27|12334.3|12214.3|10
1651978370000|2022-05-08 02:52:50|12334.22|12214.22|12335.2|12215.2|12335.37|12215.37|12333.58|12213.58|10
1651978380000|2022-05-08 02:53:00|12333.84|12213.84|12330.44|12210.44|12334.96|12214.96|12329.6|12209.6|10
1651978390000|2022-05-08 02:53:10|12330.61|12210.61|12328.55|12208.55|12330.61|12210.61|12328.3|12208.3|9
1651978400000|2022-05-08 02:53:20|12328.44|12208.44|12328.34|12208.34|12328.76|12208.76|12327.73|12207.73|10
1651978410000|2022-05-08 02:53:30|12327.7|12207.7|12325.69|12205.69|12327.78|12207.78|12325.69|12205.69|10
1651978420000|2022-05-08 02:53:40|12325.45|12205.45|12324.1|12204.1|12325.86|12205.86|12324.1|12204.1|10
1651978430000|2022-05-08 02:53:50|12324.03|12204.03|12320.71|12200.71|12324.03|12204.03|12320.71|12200.71|9
1651978440000|2022-05-08 02:54:00|12320.87|12200.87|12317.67|12197.67|12320.87|12200.87|12317.55|12197.55|10
1651978450000|2022-05-08 02:54:10|12317.22|12197.22|12314.86|12194.86|12317.22|12197.22|12314.86|12194.86|10
1651978460000|2022-05-08 02:54:20|12314.03|12194.03|12312.56|12192.56|12314.4|12194.4|12312.56|12192.56|10
1651978470000|2022-05-08 02:54:30|12312.36|12192.36|12312.47|12192.47|12312.54|12192.54|12312.28|12192.28|10
1651978480000|2022-05-08 02:54:40|12312.4|12192.4|12308.61|12188.61|12312.4|12192.4|12308.58|12188.58|9
1651978490000|2022-05-08 02:54:50|12307.87|12187.87|12293.44|12173.44|12307.87|12187.87|12293.44|12173.44|9
1651978500000|2022-05-08 02:55:00|12292.41|12172.41|12266.06|12146.06|12292.41|12172.41|12266.06|12146.06|10
1651978510000|2022-05-08 02:55:10|12267.87|12147.87|12282.24|12162.24|12282.24|12162.24|12265.56|12145.56|10
1651978520000|2022-05-08 02:55:20|12281.77|12161.77|12290|12170|12290|12170|12281.77|12161.77|10
1651978530000|2022-05-08 02:55:30|12291.25|12171.25|12284.36|12164.36|12291.25|12171.25|12284.07|12164.07|10
1651978540000|2022-05-08 02:55:40|12284.32|12164.32|12292.81|12172.81|12292.81|12172.81|12283.63|12163.63|10
1651978550000|2022-05-08 02:55:50|12293.9|12173.9|12305.2|12185.2|12305.2|12185.2|12293.9|12173.9|10
1651978560000|2022-05-08 02:56:00|12306.25|12186.25|12312.67|12192.67|12312.67|12192.67|12306.25|12186.25|10
1651978570000|2022-05-08 02:56:10|12312.02|12192.02|12322.98|12202.98|12322.98|12202.98|12312.02|12192.02|10
1651978580000|2022-05-08 02:56:20|12322.73|12202.73|12321.39|12201.39|12323.82|12203.82|12320.97|12200.97|10
1651978590000|2022-05-08 02:56:30|12321.99|12201.99|12329.23|12209.23|12329.23|12209.23|12321.85|12201.85|10
1651978600000|2022-05-08 02:56:40|12330.16|12210.16|12342.43|12222.43|12342.43|12222.43|12330.16|12210.16|10
1651978610000|2022-05-08 02:56:50|12342.13|12222.13|12340.75|12220.75|12342.9|12222.9|12340.75|12220.75|10
1651978620000|2022-05-08 02:57:00|12341.9|12221.9|12345.3|12225.3|12345.3|12225.3|12341.25|12221.25|10
1651978630000|2022-05-08 02:57:10|12346.98|12226.98|12350.82|12230.82|12351.84|12231.84|12346.98|12226.98|10
1651978640000|2022-05-08 02:57:20|12350.94|12230.94|12365.08|12245.08|12365.08|12245.08|12350.94|12230.94|10
1651978650000|2022-05-08 02:57:30|12365.55|12245.55|12371.81|12251.81|12371.81|12251.81|12365.55|12245.55|10
1651978660000|2022-05-08 02:57:40|12372.61|12252.61|12373.81|12253.81|12374.56|12254.56|12372.61|12252.61|10
1651978670000|2022-05-08 02:57:50|12373.76|12253.76|12377.38|12257.38|12377.38|12257.38|12373.76|12253.76|10
1651978680000|2022-05-08 02:58:00|12377.97|12257.97|12379.66|12259.66|12380.79|12260.79|12377.91|12257.91|10
1651978690000|2022-05-08 02:58:10|12380.47|12260.47|12378.57|12258.57|12380.67|12260.67|12378.57|12258.57|10
1651978700000|2022-05-08 02:58:20|12379.94|12259.94|12371.73|12251.73|12379.94|12259.94|12371.63|12251.63|10
1651978710000|2022-05-08 02:58:30|12371.92|12251.92|12365.77|12245.77|12371.92|12251.92|12365.77|12245.77|10
1651978720000|2022-05-08 02:58:40|12365.06|12245.06|12364.27|12244.27|12365.06|12245.06|12363.79|12243.79|10
1651978730000|2022-05-08 02:58:50|12364.45|12244.45|12365.28|12245.28|12365.47|12245.47|12364.1|12244.1|10
1651978740000|2022-05-08 02:59:00|12365.5|12245.5|12364.32|12244.32|12365.5|12245.5|12364.12|12244.12|10
1651978750000|2022-05-08 02:59:10|12363.28|12243.28|12362.64|12242.64|12363.28|12243.28|12361.87|12241.87|10
1651978760000|2022-05-08 02:59:20|12361.06|12241.06|12361.59|12241.59|12362.87|12242.87|12361.06|12241.06|10
1651978770000|2022-05-08 02:59:30|12362.27|12242.27|12364.13|12244.13|12365.1|12245.1|12362.27|12242.27|10
1651978780000|2022-05-08 02:59:40|12364.19|12244.19|12362.93|12242.93|12364.21|12244.21|12362.93|12242.93|10
1651978790000|2022-05-08 02:59:50|12363.13|12243.13|12363.79|12243.79|12364.26|12244.26|12363.13|12243.13|10
1651978800000|2022-05-08 03:00:00|12364.78|12244.78|12366.04|12246.04|12366.48|12246.48|12364.16|12244.16|10
1651978810000|2022-05-08 03:00:10|12365.73|12245.73|12368.09|12248.09|12369.11|12249.11|12365.73|12245.73|10
1651978820000|2022-05-08 03:00:20|12367.92|12247.92|12370.93|12250.93|12370.93|12250.93|12367.8|12247.8|9
1651978830000|2022-05-08 03:00:30|12371.14|12251.14|12378.18|12258.18|12378.18|12258.18|12371.14|12251.14|10
1651978840000|2022-05-08 03:00:40|12378.4|12258.4|12379.02|12259.02|12379.02|12259.02|12378.33|12258.33|10
1651978850000|2022-05-08 03:00:50|12379.31|12259.31|12378.92|12258.92|12379.66|12259.66|12378.92|12258.92|10
1651978860000|2022-05-08 03:01:00|12379.12|12259.12|12380.2|12260.2|12380.2|12260.2|12379.12|12259.12|10
1651978870000|2022-05-08 03:01:10|12380.23|12260.23|12379.37|12259.37|12380.92|12260.92|12379.37|12259.37|10
1651978880000|2022-05-08 03:01:20|12379.57|12259.57|12381.37|12261.37|12381.46|12261.46|12379.57|12259.57|10
1651978890000|2022-05-08 03:01:30|12382.33|12262.33|12383.85|12263.85|12383.85|12263.85|12382.33|12262.33|9
1651978900000|2022-05-08 03:01:40|12382.8|12262.8|12383.25|12263.25|12383.55|12263.55|12382.8|12262.8|10
1651978910000|2022-05-08 03:01:50|12383.16|12263.16|12382.16|12262.16|12383.7|12263.7|12382.16|12262.16|10
1651978920000|2022-05-08 03:02:00|12381.7|12261.7|12378.56|12258.56|12381.7|12261.7|12378.54|12258.54|10
1651978930000|2022-05-08 03:02:10|12378.15|12258.15|12376.04|12256.04|12378.15|12258.15|12376.04|12256.04|10
1651978940000|2022-05-08 03:02:20|12375.63|12255.63|12375.22|12255.22|12375.71|12255.71|12374.97|12254.97|10
1651978950000|2022-05-08 03:02:30|12375.25|12255.25|12374.85|12254.85|12375.27|12255.27|12374.85|12254.85|9
1651978960000|2022-05-08 03:02:40|12374.88|12254.88|12373.37|12253.37|12374.88|12254.88|12373.23|12253.23|10
1651978970000|2022-05-08 03:02:50|12373.68|12253.68|12369.96|12249.96|12373.68|12253.68|12369.96|12249.96|10
1651978980000|2022-05-08 03:03:00|12369.98|12249.98|12364.92|12244.92|12369.98|12249.98|12364.92|12244.92|10
1651978990000|2022-05-08 03:03:10|12364.96|12244.96|12364.67|12244.67|12365.23|12245.23|12364.67|12244.67|9
1651979000000|2022-05-08 03:03:20|12364.2|12244.2|12362.05|12242.05|12364.2|12244.2|12362.05|12242.05|10
1651979010000|2022-05-08 03:03:30|12361.99|12241.99|12363.02|12243.02|12363.02|12243.02|12361.99|12241.99|10
1651979020000|2022-05-08 03:03:40|12363.33|12243.33|12362.39|12242.39|12363.57|12243.57|12362.29|12242.29|10
1651979030000|2022-05-08 03:03:50|12361.94|12241.94|12357.16|12237.16|12361.94|12241.94|12357.16|12237.16|10
1651979040000|2022-05-08 03:04:00|12356.52|12236.52|12349.83|12229.83|12356.52|12236.52|12349.83|12229.83|10
1651979050000|2022-05-08 03:04:10|12349.44|12229.44|12344.81|12224.81|12349.44|12229.44|12344.81|12224.81|10
1651979060000|2022-05-08 03:04:20|12343.47|12223.47|12340.98|12220.98|12343.48|12223.48|12340.98|12220.98|10
1651979070000|2022-05-08 03:04:30|12339.89|12219.89|12339.05|12219.05|12339.89|12219.89|12337.77|12217.77|10
1651979080000|2022-05-08 03:04:40|12338|12218|12335.67|12215.67|12338.45|12218.45|12335.67|12215.67|10
1651979090000|2022-05-08 03:04:50|12335.5|12215.5|12335.5|12215.5|12335.59|12215.59|12335.1|12215.1|10
1651979100000|2022-05-08 03:05:00|12335.12|12215.12|12334.59|12214.59|12335.12|12215.12|12334.59|12214.59|10
1651979110000|2022-05-08 03:05:10|12334.95|12214.95|12334.83|12214.83|12335.39|12215.39|12334.7|12214.7|10
1651979120000|2022-05-08 03:05:20|12334.59|12214.59|12331.23|12211.23|12334.65|12214.65|12331.23|12211.23|10
1651979130000|2022-05-08 03:05:30|12328.64|12208.64|12323.56|12203.56|12329.05|12209.05|12323.56|12203.56|10
1651979140000|2022-05-08 03:05:40|12322.97|12202.97|12319.49|12199.49|12322.97|12202.97|12319.49|12199.49|10
1651979150000|2022-05-08 03:05:50|12319.3|12199.3|12320.13|12200.13|12320.13|12200.13|12318.71|12198.71|9
1651979160000|2022-05-08 03:06:00|12318.34|12198.34|12318.17|12198.17|12318.9|12198.9|12316.99|12196.99|10
1651979170000|2022-05-08 03:06:10|12318.3|12198.3|12320.51|12200.51|12320.51|12200.51|12318.3|12198.3|10
1651979180000|2022-05-08 03:06:20|12320.87|12200.87|12323.48|12203.48|12324.35|12204.35|12320.58|12200.58|10
1651979190000|2022-05-08 03:06:30|12324.34|12204.34|12331.68|12211.68|12331.68|12211.68|12324.34|12204.34|10
1651979200000|2022-05-08 03:06:40|12332.25|12212.25|12333.2|12213.2|12333.56|12213.56|12332.25|12212.25|10
1651979210000|2022-05-08 03:06:50|12333.37|12213.37|12332.19|12212.19|12333.86|12213.86|12332.19|12212.19|9
1651979220000|2022-05-08 03:07:00|12332.18|12212.18|12330.43|12210.43|12332.18|12212.18|12330.39|12210.39|10
1651979230000|2022-05-08 03:07:10|12330.72|12210.72|12329.88|12209.88|12330.72|12210.72|12329.88|12209.88|10
1651979240000|2022-05-08 03:07:20|12329.7|12209.7|12328.64|12208.64|12330.47|12210.47|12328.64|12208.64|10
1651979250000|2022-05-08 03:07:30|12329.42|12209.42|12327.12|12207.12|12329.42|12209.42|12327.12|12207.12|10
1651979260000|2022-05-08 03:07:40|12327.09|12207.09|12322.99|12202.99|12327.09|12207.09|12322.85|12202.85|10
1651979270000|2022-05-08 03:07:50|12323.08|12203.08|12323.5|12203.5|12323.5|12203.5|12323.08|12203.08|10
1651979280000|2022-05-08 03:08:00|12322.79|12202.79|12315.95|12195.95|12323.6|12203.6|12315.95|12195.95|10
1651979290000|2022-05-08 03:08:10|12315.5|12195.5|12308.02|12188.02|12315.5|12195.5|12308.02|12188.02|10
1651979300000|2022-05-08 03:08:20|12307.97|12187.97|12308.48|12188.48|12308.48|12188.48|12306.39|12186.39|10
1651979310000|2022-05-08 03:08:30|12308.2|12188.2|12304.49|12184.49|12308.2|12188.2|12304.49|12184.49|10
1651979320000|2022-05-08 03:08:40|12303.8|12183.8|12297.8|12177.8|12303.8|12183.8|12297.76|12177.76|10
1651979330000|2022-05-08 03:08:50|12297.21|12177.21|12296.01|12176.01|12297.72|12177.72|12294.24|12174.24|10
1651979340000|2022-05-08 03:09:00|12294.74|12174.74|12286.15|12166.15|12294.74|12174.74|12285.99|12165.99|10
1651979350000|2022-05-08 03:09:10|12289.04|12169.04|12293.23|12173.23|12293.23|12173.23|12288.79|12168.79|10
1651979360000|2022-05-08 03:09:20|12297.18|12177.18|12301.92|12181.92|12301.92|12181.92|12297.18|12177.18|10
1651979370000|2022-05-08 03:09:30|12302.93|12182.93|12301.95|12181.95|12303.42|12183.42|12301.72|12181.72|10
1651979380000|2022-05-08 03:09:40|12302.02|12182.02|12301.82|12181.82|12302.25|12182.25|12300.2|12180.2|10
1651979390000|2022-05-08 03:09:50|12301.39|12181.39|12300.98|12180.98|12301.39|12181.39|12300.12|12180.12|10
1651979400000|2022-05-08 03:10:00|12301.09|12181.09|12302.06|12182.06|12302.06|12182.06|12300.92|12180.92|10
1651979410000|2022-05-08 03:10:10|12302.99|12182.99|12300.94|12180.94|12303.04|12183.04|12300.8|12180.8|10
1651979420000|2022-05-08 03:10:20|12301.22|12181.22|12302.22|12182.22|12303.27|12183.27|12301.22|12181.22|10
1651979430000|2022-05-08 03:10:30|12302.14|12182.14|12300.96|12180.96|12302.42|12182.42|12300.39|12180.39|10
1651979440000|2022-05-08 03:10:40|12299.16|12179.16|12299.14|12179.14|12300.15|12180.15|12298.84|12178.84|9
1651979450000|2022-05-08 03:10:50|12299.74|12179.74|12300.94|12180.94|12300.94|12180.94|12299.74|12179.74|10
1651979460000|2022-05-08 03:11:00|12300.84|12180.84|12299.26|12179.26|12300.84|12180.84|12299.11|12179.11|10
1651979470000|2022-05-08 03:11:10|12299.01|12179.01|12298.25|12178.25|12299.01|12179.01|12298.25|12178.25|9
1651979480000|2022-05-08 03:11:20|12298.77|12178.77|12297.99|12177.99|12298.9|12178.9|12297.73|12177.73|9
1651979490000|2022-05-08 03:11:30|12297.65|12177.65|12296.47|12176.47|12297.89|12177.89|12295.89|12175.89|9
1651979500000|2022-05-08 03:11:40|12296.28|12176.28|12296.47|12176.47|12296.75|12176.75|12296|12176|9
1651979510000|2022-05-08 03:11:50|12295.58|12175.58|12294.33|12174.33|12295.6|12175.6|12294.26|12174.26|10
1651979520000|2022-05-08 03:12:00|12294|12174|12289.37|12169.37|12294|12174|12289.37|12169.37|10
1651979530000|2022-05-08 03:12:10|12288.86|12168.86|12271.98|12151.98|12289.47|12169.47|12271.98|12151.98|10
1651979540000|2022-05-08 03:12:20|12260.2|12140.2|12254.74|12134.74|12260.2|12140.2|12252.95|12132.95|10
1651979550000|2022-05-08 03:12:30|12255.15|12135.15|12261.29|12141.29|12261.29|12141.29|12252.61|12132.61|10
1651979560000|2022-05-08 03:12:40|12267.44|12147.44|12275.79|12155.79|12275.79|12155.79|12267.44|12147.44|10
1651979570000|2022-05-08 03:12:50|12276.36|12156.36|12282.06|12162.06|12282.47|12162.47|12276.36|12156.36|10
1651979580000|2022-05-08 03:13:00|12282.74|12162.74|12284.4|12164.4|12285.5|12165.5|12282.74|12162.74|10
1651979590000|2022-05-08 03:13:10|12284.28|12164.28|12286.96|12166.96|12288.98|12168.98|12284.28|12164.28|10
1651979600000|2022-05-08 03:13:20|12288.5|12168.5|12290.08|12170.08|12291.66|12171.66|12288.5|12168.5|10
1651979610000|2022-05-08 03:13:30|12290.93|12170.93|12296.6|12176.6|12296.6|12176.6|12290.93|12170.93|10
1651979620000|2022-05-08 03:13:40|12297.1|12177.1|12299.73|12179.73|12299.73|12179.73|12297.1|12177.1|10
1651979630000|2022-05-08 03:13:50|12298.67|12178.67|12301.7|12181.7|12301.7|12181.7|12298.67|12178.67|10
1651979640000|2022-05-08 03:14:00|12301.88|12181.88|12304.94|12184.94|12304.96|12184.96|12301.88|12181.88|10
1651979650000|2022-05-08 03:14:10|12305.68|12185.68|12308.79|12188.79|12308.79|12188.79|12305.68|12185.68|10
1651979660000|2022-05-08 03:14:20|12309.04|12189.04|12313.2|12193.2|12313.2|12193.2|12309.02|12189.02|10
1651979670000|2022-05-08 03:14:30|12314.11|12194.11|12322.88|12202.88|12322.88|12202.88|12314.11|12194.11|10
1651979680000|2022-05-08 03:14:40|12324.45|12204.45|12327.57|12207.57|12327.57|12207.57|12324.45|12204.45|10
1651979690000|2022-05-08 03:14:50|12327.26|12207.26|12326.59|12206.59|12328.37|12208.37|12326.59|12206.59|10
1651979700000|2022-05-08 03:15:00|12326.63|12206.63|12327.24|12207.24|12327.34|12207.34|12325.67|12205.67|9
1651979710000|2022-05-08 03:15:10|12326.78|12206.78|12322.76|12202.76|12327.24|12207.24|12322.76|12202.76|10
1651979720000|2022-05-08 03:15:20|12322.01|12202.01|12318.42|12198.42|12322.01|12202.01|12318.42|12198.42|9
1651979730000|2022-05-08 03:15:30|12317.55|12197.55|12315.85|12195.85|12317.55|12197.55|12315.85|12195.85|10
1651979740000|2022-05-08 03:15:40|12315.24|12195.24|12311.21|12191.21|12315.32|12195.32|12311.21|12191.21|10
1651979750000|2022-05-08 03:15:50|12310.9|12190.9|12311.68|12191.68|12311.68|12191.68|12310.5|12190.5|10
1651979760000|2022-05-08 03:16:00|12312.01|12192.01|12316.31|12196.31|12316.31|12196.31|12312.01|12192.01|10
1651979770000|2022-05-08 03:16:10|12316.74|12196.74|12320.76|12200.76|12320.8|12200.8|12316.74|12196.74|8
1651979780000|2022-05-08 03:16:20|12321.53|12201.53|12325|12205|12325|12205|12321.53|12201.53|10
1651979790000|2022-05-08 03:16:30|12325.15|12205.15|12329.87|12209.87|12329.87|12209.87|12325.15|12205.15|10
1651979800000|2022-05-08 03:16:40|12331|12211|12336.11|12216.11|12337.38|12217.38|12331|12211|10
1651979810000|2022-05-08 03:16:50|12337.15|12217.15|12340.23|12220.23|12340.23|12220.23|12336.97|12216.97|10
1651979820000|2022-05-08 03:17:00|12340.76|12220.76|12341.95|12221.95|12342.29|12222.29|12340.76|12220.76|10
1651979830000|2022-05-08 03:17:10|12342.03|12222.03|12340.48|12220.48|12342.15|12222.15|12340.48|12220.48|10
1651979840000|2022-05-08 03:17:20|12340.36|12220.36|12339.37|12219.37|12340.36|12220.36|12338.59|12218.59|10
1651979850000|2022-05-08 03:17:30|12338.96|12218.96|12340.62|12220.62|12340.83|12220.83|12338.48|12218.48|10
1651979860000|2022-05-08 03:17:40|12341.46|12221.46|12348.25|12228.25|12348.25|12228.25|12341.46|12221.46|10
1651979870000|2022-05-08 03:17:50|12350.37|12230.37|12358.7|12238.7|12359.59|12239.59|12350.37|12230.37|10
1651979880000|2022-05-08 03:18:00|12358.68|12238.68|12358.36|12238.36|12358.77|12238.77|12357.05|12237.05|10
1651979890000|2022-05-08 03:18:10|12358.61|12238.61|12358.08|12238.08|12359.21|12239.21|12358.08|12238.08|10
1651979900000|2022-05-08 03:18:20|12357.86|12237.86|12359.92|12239.92|12359.92|12239.92|12357.62|12237.62|10
1651979910000|2022-05-08 03:18:30|12359.49|12239.49|12359.59|12239.59|12360.07|12240.07|12358.21|12238.21|10
1651979920000|2022-05-08 03:18:40|12359.76|12239.76|12361.73|12241.73|12361.73|12241.73|12358.63|12238.63|9
1651979930000|2022-05-08 03:18:50|12362.22|12242.22|12365.38|12245.38|12365.38|12245.38|12362.22|12242.22|10
1651979940000|2022-05-08 03:19:00|12365.48|12245.48|12366.8|12246.8|12366.97|12246.97|12365.48|12245.48|10
1651979950000|2022-05-08 03:19:10|12366.09|12246.09|12364.8|12244.8|12366.38|12246.38|12364.8|12244.8|10
1651979960000|2022-05-08 03:19:20|12365.48|12245.48|12365.06|12245.06|12365.49|12245.49|12364.55|12244.55|10
1651979970000|2022-05-08 03:19:30|12365.05|12245.05|12362.28|12242.28|12365.05|12245.05|12362.28|12242.28|10
1651979980000|2022-05-08 03:19:40|12362.2|12242.2|12360.81|12240.81|12362.2|12242.2|12360.34|12240.34|10
1651979990000|2022-05-08 03:19:50|12360.65|12240.65|12359.19|12239.19|12361.49|12241.49|12359.19|12239.19|9
1651980000000|2022-05-08 03:20:00|12358.11|12238.11|12353.1|12233.1|12358.2|12238.2|12353.1|12233.1|10
1651980010000|2022-05-08 03:20:10|12353.45|12233.45|12349.22|12229.22|12353.45|12233.45|12349.22|12229.22|10
1651980020000|2022-05-08 03:20:20|12349.48|12229.48|12349.42|12229.42|12350.31|12230.31|12349.15|12229.15|10
1651980030000|2022-05-08 03:20:30|12350.57|12230.57|12348.68|12228.68|12350.65|12230.65|12348.49|12228.49|10
1651980040000|2022-05-08 03:20:40|12349.58|12229.58|12352.79|12232.79|12352.87|12232.87|12348.55|12228.55|10
1651980050000|2022-05-08 03:20:50|12354.27|12234.27|12359.05|12239.05|12359.05|12239.05|12354.27|12234.27|10
1651980060000|2022-05-08 03:21:00|12360.25|12240.25|12360.3|12240.3|12360.3|12240.3|12359.27|12239.27|9
1651980070000|2022-05-08 03:21:10|12360.45|12240.45|12362.49|12242.49|12362.49|12242.49|12360.45|12240.45|10
1651980080000|2022-05-08 03:21:20|12362.64|12242.64|12361.8|12241.8|12362.66|12242.66|12361.8|12241.8|10
1651980090000|2022-05-08 03:21:30|12361.95|12241.95|12362.15|12242.15|12362.85|12242.85|12361.95|12241.95|10
1651980100000|2022-05-08 03:21:40|12361.4|12241.4|12362.13|12242.13|12362.57|12242.57|12361.4|12241.4|10
1651980110000|2022-05-08 03:21:50|12362.03|12242.03|12362.66|12242.66|12362.66|12242.66|12361.56|12241.56|10
1651980120000|2022-05-08 03:22:00|12362.47|12242.47|12362.85|12242.85|12363.07|12243.07|12362.35|12242.35|10
1651980130000|2022-05-08 03:22:10|12362.86|12242.86|12362.44|12242.44|12363.03|12243.03|12362.44|12242.44|10
1651980140000|2022-05-08 03:22:20|12362.41|12242.41|12359.89|12239.89|12362.71|12242.71|12359.89|12239.89|10
1651980150000|2022-05-08 03:22:30|12360.38|12240.38|12358.29|12238.29|12360.38|12240.38|12356.96|12236.96|10
1651980160000|2022-05-08 03:22:40|12358.23|12238.23|12359.84|12239.84|12359.85|12239.85|12358.02|12238.02|10
1651980170000|2022-05-08 03:22:50|12359.5|12239.5|12360.55|12240.55|12360.77|12240.77|12359.47|12239.47|10
1651980180000|2022-05-08 03:23:00|12361.2|12241.2|12361.83|12241.83|12362.06|12242.06|12361.2|12241.2|10
1651980190000|2022-05-08 03:23:10|12361.79|12241.79|12363.75|12243.75|12363.93|12243.93|12361.17|12241.17|10
1651980200000|2022-05-08 03:23:20|12363.73|12243.73|12362.44|12242.44|12363.73|12243.73|12362.44|12242.44|10
1651980210000|2022-05-08 03:23:30|12362.78|12242.78|12362.77|12242.77|12363.06|12243.06|12362.2|12242.2|10
1651980220000|2022-05-08 03:23:40|12363.7|12243.7|12364.3|12244.3|12364.3|12244.3|12363.67|12243.67|8
1651980230000|2022-05-08 03:23:50|12364.19|12244.19|12366.61|12246.61|12366.61|12246.61|12364.14|12244.14|10
1651980240000|2022-05-08 03:24:00|12366.42|12246.42|12364.9|12244.9|12366.64|12246.64|12364.9|12244.9|9
1651980250000|2022-05-08 03:24:10|12364.74|12244.74|12365.69|12245.69|12365.69|12245.69|12364.74|12244.74|10
1651980260000|2022-05-08 03:24:20|12365.6|12245.6|12365.22|12245.22|12365.79|12245.79|12365.14|12245.14|10
1651980270000|2022-05-08 03:24:30|12365.23|12245.23|12366.78|12246.78|12366.79|12246.79|12365.23|12245.23|10
1651980280000|2022-05-08 03:24:40|12367.13|12247.13|12365.6|12245.6|12367.13|12247.13|12365.13|12245.13|10
1651980290000|2022-05-08 03:24:50|12365.55|12245.55|12365.79|12245.79|12366.35|12246.35|12365.13|12245.13|10
1651980300000|2022-05-08 03:25:00|12365.72|12245.72|12366.86|12246.86|12366.86|12246.86|12365.49|12245.49|10
1651980310000|2022-05-08 03:25:10|12366.9|12246.9|12368.01|12248.01|12368.01|12248.01|12366.9|12246.9|10
1651980320000|2022-05-08 03:25:20|12368.35|12248.35|12367.24|12247.24|12368.47|12248.47|12367.24|12247.24|10
1651980330000|2022-05-08 03:25:30|12365.96|12245.96|12365.51|12245.51|12366.92|12246.92|12365.51|12245.51|10
1651980340000|2022-05-08 03:25:40|12366.36|12246.36|12364.85|12244.85|12366.36|12246.36|12364.23|12244.23|10
1651980350000|2022-05-08 03:25:50|12364.47|12244.47|12361.48|12241.48|12364.61|12244.61|12361.48|12241.48|10
1651980360000|2022-05-08 03:26:00|12361.28|12241.28|12358.11|12238.11|12361.28|12241.28|12358.11|12238.11|10
1651980370000|2022-05-08 03:26:10|12358.73|12238.73|12355.42|12235.42|12358.73|12238.73|12354.35|12234.35|10
1651980380000|2022-05-08 03:26:20|12354.26|12234.26|12351.2|12231.2|12355.2|12235.2|12351.2|12231.2|10
1651980390000|2022-05-08 03:26:30|12350.79|12230.79|12349.43|12229.43|12351.42|12231.42|12348.99|12228.99|10
1651980400000|2022-05-08 03:26:40|12348.51|12228.51|12350.56|12230.56|12350.56|12230.56|12348.51|12228.51|10
1651980410000|2022-05-08 03:26:50|12350.37|12230.37|12349.87|12229.87|12350.54|12230.54|12349.87|12229.87|8
1651980420000|2022-05-08 03:27:00|12349.88|12229.88|12348.82|12228.82|12349.88|12229.88|12348.82|12228.82|10
1651980430000|2022-05-08 03:27:10|12348.95|12228.95|12352.6|12232.6|12352.6|12232.6|12347.07|12227.07|10
1651980440000|2022-05-08 03:27:20|12352.77|12232.77|12356.12|12236.12|12357.24|12237.24|12352.77|12232.77|10
1651980450000|2022-05-08 03:27:30|12356.06|12236.06|12355.68|12235.68|12357.19|12237.19|12355.68|12235.68|10
1651980460000|2022-05-08 03:27:40|12355.74|12235.74|12354.91|12234.91|12356.39|12236.39|12354.91|12234.91|10
1651980470000|2022-05-08 03:27:50|12355.14|12235.14|12353.15|12233.15|12355.49|12235.49|12353.15|12233.15|10
1651980480000|2022-05-08 03:28:00|12352.83|12232.83|12349.82|12229.82|12353.24|12233.24|12349.82|12229.82|10
1651980490000|2022-05-08 03:28:10|12349.22|12229.22|12346.52|12226.52|12349.48|12229.48|12346.33|12226.33|10
1651980500000|2022-05-08 03:28:20|12345.7|12225.7|12345.07|12225.07|12346.1|12226.1|12344.74|12224.74|10
1651980510000|2022-05-08 03:28:30|12345.24|12225.24|12343.55|12223.55|12345.24|12225.24|12343.36|12223.36|10
1651980520000|2022-05-08 03:28:40|12343.63|12223.63|12341.74|12221.74|12343.63|12223.63|12341.52|12221.52|10
1651980530000|2022-05-08 03:28:50|12341.75|12221.75|12338.17|12218.17|12341.75|12221.75|12338.1|12218.1|10
1651980540000|2022-05-08 03:29:00|12337.97|12217.97|12339.66|12219.66|12339.66|12219.66|12337.2|12217.2|10
1651980550000|2022-05-08 03:29:10|12339.67|12219.67|12341.27|12221.27|12342.06|12222.06|12339.67|12219.67|10
1651980560000|2022-05-08 03:29:20|12342.21|12222.21|12341.97|12221.97|12342.26|12222.26|12341.3|12221.3|10
1651980570000|2022-05-08 03:29:30|12341.32|12221.32|12341.44|12221.44|12342.41|12222.41|12341.3|12221.3|10
1651980580000|2022-05-08 03:29:40|12342.14|12222.14|12341.31|12221.31|12342.14|12222.14|12341.08|12221.08|10
1651980590000|2022-05-08 03:29:50|12341.6|12221.6|12344.03|12224.03|12344.03|12224.03|12341.55|12221.55|10
1651980600000|2022-05-08 03:30:00|12342.59|12222.59|12344.18|12224.18|12345.31|12225.31|12342.59|12222.59|10
1651980610000|2022-05-08 03:30:10|12345.77|12225.77|12349.52|12229.52|12349.52|12229.52|12345.77|12225.77|10
1651980620000|2022-05-08 03:30:20|12350.38|12230.38|12348.75|12228.75|12350.38|12230.38|12348.41|12228.41|10
1651980630000|2022-05-08 03:30:30|12348.66|12228.66|12347.73|12227.73|12349.16|12229.16|12347.33|12227.33|10
1651980640000|2022-05-08 03:30:40|12348.98|12228.98|12350.77|12230.77|12350.77|12230.77|12347.98|12227.98|10
1651980650000|2022-05-08 03:30:50|12351.11|12231.11|12351.82|12231.82|12351.99|12231.99|12351.11|12231.11|10
1651980660000|2022-05-08 03:31:00|12351.19|12231.19|12351.45|12231.45|12352.29|12232.29|12351.19|12231.19|10
1651980670000|2022-05-08 03:31:10|12351.31|12231.31|12351.29|12231.29|12352.36|12232.36|12350.95|12230.95|9
1651980680000|2022-05-08 03:31:20|12350.86|12230.86|12350.58|12230.58|12351.46|12231.46|12350.58|12230.58|9
1651980690000|2022-05-08 03:31:30|12350.17|12230.17|12348.94|12228.94|12350.18|12230.18|12348.94|12228.94|10
1651980700000|2022-05-08 03:31:40|12348.39|12228.39|12345.52|12225.52|12348.39|12228.39|12345.52|12225.52|10
1651980710000|2022-05-08 03:31:50|12345.44|12225.44|12331.52|12211.52|12345.44|12225.44|12331.52|12211.52|10
1651980720000|2022-05-08 03:32:00|12331.18|12211.18|12323.45|12203.45|12331.18|12211.18|12321.37|12201.37|10
1651980730000|2022-05-08 03:32:10|12323.25|12203.25|12317.65|12197.65|12324.18|12204.18|12317.65|12197.65|10
1651980740000|2022-05-08 03:32:20|12320.03|12200.03|12310.04|12190.04|12320.03|12200.03|12309.94|12189.94|10
1651980750000|2022-05-08 03:32:30|12311.07|12191.07|12309.67|12189.67|12311.07|12191.07|12308.67|12188.67|10
1651980760000|2022-05-08 03:32:40|12309.7|12189.7|12307.58|12187.58|12309.84|12189.84|12307.3|12187.3|10
1651980770000|2022-05-08 03:32:50|12307.87|12187.87|12308.1|12188.1|12308.1|12188.1|12306.15|12186.15|10
1651980780000|2022-05-08 03:33:00|12309.19|12189.19|12309.61|12189.61|12309.82|12189.82|12307.76|12187.76|10
1651980790000|2022-05-08 03:33:10|12309.73|12189.73|12311.21|12191.21|12311.21|12191.21|12309.73|12189.73|10
1651980800000|2022-05-08 03:33:20|12312.14|12192.14|12313.65|12193.65|12313.65|12193.65|12312.14|12192.14|10
1651980810000|2022-05-08 03:33:30|12313.49|12193.49|12313.54|12193.54|12313.82|12193.82|12313.38|12193.38|10
1651980820000|2022-05-08 03:33:40|12313.22|12193.22|12315.37|12195.37|12315.6|12195.6|12313.22|12193.22|10
1651980830000|2022-05-08 03:33:50|12315.38|12195.38|12316.84|12196.84|12317.43|12197.43|12315.32|12195.32|10
1651980840000|2022-05-08 03:34:00|12318.09|12198.09|12320.96|12200.96|12320.96|12200.96|12317.21|12197.21|10
1651980850000|2022-05-08 03:34:10|12321.4|12201.4|12323.33|12203.33|12323.33|12203.33|12321.37|12201.37|10
1651980860000|2022-05-08 03:34:20|12323.04|12203.04|12323.34|12203.34|12324.73|12204.73|12323.04|12203.04|10
1651980870000|2022-05-08 03:34:30|12323.42|12203.42|12322.62|12202.62|12323.89|12203.89|12322.32|12202.32|10
1651980880000|2022-05-08 03:34:40|12323.77|12203.77|12324.26|12204.26|12325.22|12205.22|12323.77|12203.77|10
1651980890000|2022-05-08 03:34:50|12324.75|12204.75|12321.01|12201.01|12324.75|12204.75|12321.01|12201.01|10
1651980900000|2022-05-08 03:35:00|12321.56|12201.56|12318.72|12198.72|12321.56|12201.56|12318.71|12198.71|10
1651980910000|2022-05-08 03:35:10|12318.33|12198.33|12316.38|12196.38|12319.21|12199.21|12316.36|12196.36|10
1651980920000|2022-05-08 03:35:20|12315.47|12195.47|12314.66|12194.66|12315.61|12195.61|12314.59|12194.59|10
1651980930000|2022-05-08 03:35:30|12314.67|12194.67|12312.21|12192.21|12314.85|12194.85|12312.09|12192.09|10
1651980940000|2022-05-08 03:35:40|12312.34|12192.34|12313.27|12193.27|12313.27|12193.27|12311.94|12191.94|10
1651980950000|2022-05-08 03:35:50|12313.49|12193.49|12312.83|12192.83|12314.16|12194.16|12312.75|12192.75|10
1651980960000|2022-05-08 03:36:00|12312.49|12192.49|12312.57|12192.57|12312.81|12192.81|12311.9|12191.9|10
1651980970000|2022-05-08 03:36:10|12311.86|12191.86|12311.44|12191.44|12311.95|12191.95|12310.55|12190.55|10
1651980980000|2022-05-08 03:36:20|12311.37|12191.37|12311.36|12191.36|12311.37|12191.37|12310.91|12190.91|10
1651980990000|2022-05-08 03:36:30|12311.28|12191.28|12313.02|12193.02|12313.02|12193.02|12311.28|12191.28|10
1651981000000|2022-05-08 03:36:40|12312.88|12192.88|12314.99|12194.99|12314.99|12194.99|12312.88|12192.88|10
1651981010000|2022-05-08 03:36:50|12314.96|12194.96|12317.41|12197.41|12317.71|12197.71|12314.77|12194.77|10
1651981020000|2022-05-08 03:37:00|12317.34|12197.34|12318.73|12198.73|12318.73|12198.73|12317.1|12197.1|10
1651981030000|2022-05-08 03:37:10|12318.35|12198.35|12317.56|12197.56|12318.35|12198.35|12317.56|12197.56|10
1651981040000|2022-05-08 03:37:20|12317.43|12197.43|12315.37|12195.37|12317.43|12197.43|12315.37|12195.37|10
1651981050000|2022-05-08 03:37:30|12315.45|12195.45|12314.42|12194.42|12315.48|12195.48|12313.7|12193.7|9
1651981060000|2022-05-08 03:37:40|12314.38|12194.38|12311.01|12191.01|12314.38|12194.38|12311.01|12191.01|10
1651981070000|2022-05-08 03:37:50|12310.59|12190.59|12309.57|12189.57|12310.94|12190.94|12309.57|12189.57|10
1651981080000|2022-05-08 03:38:00|12310.06|12190.06|12308.85|12188.85|12310.06|12190.06|12307.14|12187.14|10
1651981090000|2022-05-08 03:38:10|12307.25|12187.25|12299.76|12179.76|12308.21|12188.21|12299.61|12179.61|10
1651981100000|2022-05-08 03:38:20|12299.48|12179.48|12293.58|12173.58|12299.81|12179.81|12293.15|12173.15|10
1651981110000|2022-05-08 03:38:30|12293.35|12173.35|12292.87|12172.87|12293.35|12173.35|12292.67|12172.67|10
1651981120000|2022-05-08 03:38:40|12292.85|12172.85|12294.3|12174.3|12294.3|12174.3|12292.55|12172.55|10
1651981130000|2022-05-08 03:38:50|12294.31|12174.31|12294.53|12174.53|12294.81|12174.81|12294.07|12174.07|10
1651981140000|2022-05-08 03:39:00|12294.52|12174.52|12296.17|12176.17|12296.17|12176.17|12293.79|12173.79|10
1651981150000|2022-05-08 03:39:10|12296.34|12176.34|12297.88|12177.88|12297.88|12177.88|12295.91|12175.91|10
1651981160000|2022-05-08 03:39:20|12297.82|12177.82|12298.55|12178.55|12298.6|12178.6|12297.82|12177.82|10
1651981170000|2022-05-08 03:39:30|12298.52|12178.52|12296.85|12176.85|12298.52|12178.52|12296.85|12176.85|9
1651981180000|2022-05-08 03:39:40|12296.17|12176.17|12294.15|12174.15|12296.17|12176.17|12294.15|12174.15|10
1651981190000|2022-05-08 03:39:50|12294.09|12174.09|12290.7|12170.7|12294.09|12174.09|12290.7|12170.7|9
1651981200000|2022-05-08 03:40:00|12290.34|12170.34|12288.78|12168.78|12290.34|12170.34|12287.13|12167.13|10
1651981210000|2022-05-08 03:40:10|12289.3|12169.3|12290.89|12170.89|12291.17|12171.17|12289.3|12169.3|10
1651981220000|2022-05-08 03:40:20|12289.24|12169.24|12288.75|12168.75|12290.23|12170.23|12286.9|12166.9|10
1651981230000|2022-05-08 03:40:30|12289.58|12169.58|12295.88|12175.88|12295.88|12175.88|12289.58|12169.58|9
1651981240000|2022-05-08 03:40:40|12296.38|12176.38|12298.34|12178.34|12298.72|12178.72|12296.38|12176.38|10
1651981250000|2022-05-08 03:40:50|12299.05|12179.05|12298.36|12178.36|12299.05|12179.05|12298.13|12178.13|9
1651981260000|2022-05-08 03:41:00|12298.68|12178.68|12301.44|12181.44|12301.44|12181.44|12298.68|12178.68|10
1651981270000|2022-05-08 03:41:10|12303.28|12183.28|12306.37|12186.37|12306.99|12186.99|12303.11|12183.11|10
1651981280000|2022-05-08 03:41:20|12306.57|12186.57|12308.59|12188.59|12308.59|12188.59|12306.57|12186.57|10
1651981290000|2022-05-08 03:41:30|12308.83|12188.83|12309.29|12189.29|12309.74|12189.74|12308.74|12188.74|10
1651981300000|2022-05-08 03:41:40|12309.23|12189.23|12311.47|12191.47|12312.17|12192.17|12309.23|12189.23|10
1651981310000|2022-05-08 03:41:50|12311.59|12191.59|12312.44|12192.44|12312.65|12192.65|12311.59|12191.59|10
1651981320000|2022-05-08 03:42:00|12312.83|12192.83|12311.86|12191.86|12312.83|12192.83|12311.78|12191.78|10
1651981330000|2022-05-08 03:42:10|12311.95|12191.95|12312.06|12192.06|12312.19|12192.19|12311.27|12191.27|10
1651981340000|2022-05-08 03:42:20|12311.65|12191.65|12311.83|12191.83|12312.07|12192.07|12311.36|12191.36|9
1651981350000|2022-05-08 03:42:30|12312.01|12192.01|12313.82|12193.82|12313.88|12193.88|12312.01|12192.01|9
1651981360000|2022-05-08 03:42:40|12314.04|12194.04|12315.34|12195.34|12315.34|12195.34|12313.89|12193.89|10
1651981370000|2022-05-08 03:42:50|12315.94|12195.94|12318.95|12198.95|12318.95|12198.95|12315.94|12195.94|10
1651981380000|2022-05-08 03:43:00|12318.6|12198.6|12318.79|12198.79|12318.79|12198.79|12318.07|12198.07|9
1651981390000|2022-05-08 03:43:10|12318.7|12198.7|12318.73|12198.73|12319.63|12199.63|12318.7|12198.7|10
1651981400000|2022-05-08 03:43:20|12319.1|12199.1|12316.9|12196.9|12319.1|12199.1|12316.9|12196.9|10
1651981410000|2022-05-08 03:43:30|12317.09|12197.09|12316.42|12196.42|12317.2|12197.2|12316.35|12196.35|10
1651981420000|2022-05-08 03:43:40|12316.57|12196.57|12314.53|12194.53|12316.57|12196.57|12314.45|12194.45|10
1651981430000|2022-05-08 03:43:50|12314.85|12194.85|12314.67|12194.67|12314.89|12194.89|12314.37|12194.37|10
1651981440000|2022-05-08 03:44:00|12314.03|12194.03|12314.45|12194.45|12314.46|12194.46|12313.92|12193.92|10
1651981450000|2022-05-08 03:44:10|12314.38|12194.38|12312.53|12192.53|12314.38|12194.38|12312.53|12192.53|9
1651981460000|2022-05-08 03:44:20|12311.42|12191.42|12309.97|12189.97|12311.42|12191.42|12309.46|12189.46|10
1651981470000|2022-05-08 03:44:30|12309.11|12189.11|12310.62|12190.62|12310.62|12190.62|12308.93|12188.93|10
1651981480000|2022-05-08 03:44:40|12310.1|12190.1|12313.57|12193.57|12313.57|12193.57|12310.1|12190.1|10
1651981490000|2022-05-08 03:44:50|12313.62|12193.62|12315.46|12195.46|12315.58|12195.58|12313.62|12193.62|10
1651981500000|2022-05-08 03:45:00|12316.27|12196.27|12320.62|12200.62|12320.62|12200.62|12316.27|12196.27|10
1651981510000|2022-05-08 03:45:10|12320.63|12200.63|12321.35|12201.35|12321.35|12201.35|12320.27|12200.27|10
1651981520000|2022-05-08 03:45:20|12321.13|12201.13|12322.03|12202.03|12322.03|12202.03|12321.13|12201.13|10
1651981530000|2022-05-08 03:45:30|12322.13|12202.13|12322.59|12202.59|12322.66|12202.66|12321.46|12201.46|10
1651981540000|2022-05-08 03:45:40|12322.54|12202.54|12323.39|12203.39|12325.01|12205.01|12322.38|12202.38|10
1651981550000|2022-05-08 03:45:50|12325.9|12205.9|12333.86|12213.86|12334.09|12214.09|12324.57|12204.57|10
1651981560000|2022-05-08 03:46:00|12334.39|12214.39|12339.14|12219.14|12340.35|12220.35|12334.39|12214.39|10
1651981570000|2022-05-08 03:46:10|12338.91|12218.91|12343.31|12223.31|12343.31|12223.31|12338.69|12218.69|10
1651981580000|2022-05-08 03:46:20|12344.74|12224.74|12349.62|12229.62|12349.62|12229.62|12344.74|12224.74|10
1651981590000|2022-05-08 03:46:30|12349.15|12229.15|12356.44|12236.44|12356.44|12236.44|12349.05|12229.05|10
1651981600000|2022-05-08 03:46:40|12355.93|12235.93|12361.86|12241.86|12361.86|12241.86|12355.93|12235.93|10
1651981610000|2022-05-08 03:46:50|12362.55|12242.55|12363.55|12243.55|12364.6|12244.6|12362.55|12242.55|10
1651981620000|2022-05-08 03:47:00|12363.18|12243.18|12361.72|12241.72|12363.18|12243.18|12361.72|12241.72|10
1651981630000|2022-05-08 03:47:10|12362.01|12242.01|12359.15|12239.15|12362.22|12242.22|12359.15|12239.15|10
1651981640000|2022-05-08 03:47:20|12358.67|12238.67|12352.94|12232.94|12358.67|12238.67|12352.89|12232.89|10
1651981650000|2022-05-08 03:47:30|12352.13|12232.13|12350.41|12230.41|12352.86|12232.86|12350.41|12230.41|10
1651981660000|2022-05-08 03:47:40|12352.41|12232.41|12354.73|12234.73|12354.88|12234.88|12352.06|12232.06|10
1651981670000|2022-05-08 03:47:50|12354.54|12234.54|12355.29|12235.29|12355.29|12235.29|12354.46|12234.46|10
1651981680000|2022-05-08 03:48:00|12355.34|12235.34|12356.21|12236.21|12356.25|12236.25|12355.19|12235.19|10
1651981690000|2022-05-08 03:48:10|12356.27|12236.27|12354.49|12234.49|12356.27|12236.27|12354.21|12234.21|10
1651981700000|2022-05-08 03:48:20|12354.6|12234.6|12356.35|12236.35|12356.35|12236.35|12354.6|12234.6|9
1651981710000|2022-05-08 03:48:30|12355.9|12235.9|12356.52|12236.52|12356.52|12236.52|12355.55|12235.55|9
1651981720000|2022-05-08 03:48:40|12356.5|12236.5|12358.26|12238.26|12358.46|12238.46|12356.5|12236.5|10
1651981730000|2022-05-08 03:48:50|12358.81|12238.81|12360.48|12240.48|12360.48|12240.48|12358.81|12238.81|10
1651981740000|2022-05-08 03:49:00|12360.54|12240.54|12360.8|12240.8|12360.83|12240.83|12360.14|12240.14|10
1651981750000|2022-05-08 03:49:10|12360.99|12240.99|12362.56|12242.56|12362.56|12242.56|12360.9|12240.9|10
1651981760000|2022-05-08 03:49:20|12362.85|12242.85|12364.15|12244.15|12364.49|12244.49|12362.85|12242.85|10
1651981770000|2022-05-08 03:49:30|12363.97|12243.97|12362.52|12242.52|12364.53|12244.53|12362.52|12242.52|10
1651981780000|2022-05-08 03:49:40|12362.81|12242.81|12363.81|12243.81|12363.94|12243.94|12362.81|12242.81|10
1651981790000|2022-05-08 03:49:50|12364.34|12244.34|12361.92|12241.92|12364.34|12244.34|12361.79|12241.79|10
1651981800000|2022-05-08 03:50:00|12362.62|12242.62|12362.94|12242.94|12363.14|12243.14|12362.23|12242.23|9
1651981810000|2022-05-08 03:50:10|12363.3|12243.3|12362.01|12242.01|12363.42|12243.42|12362.01|12242.01|10
1651981820000|2022-05-08 03:50:20|12361.94|12241.94|12362.32|12242.32|12363.15|12243.15|12361.94|12241.94|10
1651981830000|2022-05-08 03:50:30|12362.13|12242.13|12364.11|12244.11|12364.11|12244.11|12361.84|12241.84|10
1651981840000|2022-05-08 03:50:40|12364.16|12244.16|12368.49|12248.49|12368.49|12248.49|12364.16|12244.16|9
1651981850000|2022-05-08 03:50:50|12368.72|12248.72|12371.96|12251.96|12371.96|12251.96|12368.72|12248.72|10
1651981860000|2022-05-08 03:51:00|12372.34|12252.34|12371.94|12251.94|12372.34|12252.34|12370.82|12250.82|10
1651981870000|2022-05-08 03:51:10|12372.01|12252.01|12372.16|12252.16|12372.72|12252.72|12372.01|12252.01|10
1651981880000|2022-05-08 03:51:20|12372.04|12252.04|12370.41|12250.41|12372.15|12252.15|12370.41|12250.41|10
1651981890000|2022-05-08 03:51:30|12370.43|12250.43|12370.69|12250.69|12370.98|12250.98|12369.97|12249.97|8
1651981900000|2022-05-08 03:51:40|12370.54|12250.54|12369.95|12249.95|12370.59|12250.59|12369.29|12249.29|10
1651981910000|2022-05-08 03:51:50|12369.86|12249.86|12369.87|12249.87|12370.08|12250.08|12369.12|12249.12|10
1651981920000|2022-05-08 03:52:00|12369.78|12249.78|12371.18|12251.18|12371.18|12251.18|12369.78|12249.78|10
1651981930000|2022-05-08 03:52:10|12371.23|12251.23|12370.93|12250.93|12371.24|12251.24|12370.82|12250.82|9
1651981940000|2022-05-08 03:52:20|12371.57|12251.57|12369.64|12249.64|12371.59|12251.59|12369.64|12249.64|10
1651981950000|2022-05-08 03:52:30|12369.83|12249.83|12367.57|12247.57|12369.95|12249.95|12367.57|12247.57|10
1651981960000|2022-05-08 03:52:40|12367.97|12247.97|12369.72|12249.72|12369.72|12249.72|12367.97|12247.97|10
1651981970000|2022-05-08 03:52:50|12369.56|12249.56|12369.76|12249.76|12369.95|12249.95|12369.43|12249.43|10
1651981980000|2022-05-08 03:53:00|12370.26|12250.26|12366.51|12246.51|12370.27|12250.27|12366.51|12246.51|10
1651981990000|2022-05-08 03:53:10|12366.58|12246.58|12366.62|12246.62|12367.45|12247.45|12366.52|12246.52|10
1651982000000|2022-05-08 03:53:20|12366.38|12246.38|12365.2|12245.2|12366.42|12246.42|12365.03|12245.03|10
1651982010000|2022-05-08 03:53:30|12365.13|12245.13|12363.03|12243.03|12365.13|12245.13|12362.77|12242.77|10
1651982020000|2022-05-08 03:53:40|12362.88|12242.88|12362.89|12242.89|12362.93|12242.93|12362.55|12242.55|9
1651982030000|2022-05-08 03:53:50|12362.73|12242.73|12361.46|12241.46|12362.73|12242.73|12361.46|12241.46|10
1651982040000|2022-05-08 03:54:00|12361.02|12241.02|12360.97|12240.97|12361.04|12241.04|12360.26|12240.26|10
1651982050000|2022-05-08 03:54:10|12360.96|12240.96|12359.92|12239.92|12360.96|12240.96|12359.92|12239.92|10
1651982060000|2022-05-08 03:54:20|12359.63|12239.63|12355.36|12235.36|12359.63|12239.63|12355.36|12235.36|10
1651982070000|2022-05-08 03:54:30|12355.34|12235.34|12353.31|12233.31|12355.34|12235.34|12353.31|12233.31|10
1651982080000|2022-05-08 03:54:40|12353.16|12233.16|12352.76|12232.76|12353.16|12233.16|12352.05|12232.05|10
1651982090000|2022-05-08 03:54:50|12353.11|12233.11|12354.03|12234.03|12354.03|12234.03|12353.11|12233.11|9
1651982100000|2022-05-08 03:55:00|12353.5|12233.5|12352.15|12232.15|12354.33|12234.33|12352.15|12232.15|10
1651982110000|2022-05-08 03:55:10|12352.09|12232.09|12352.27|12232.27|12353|12233|12352.09|12232.09|10
1651982120000|2022-05-08 03:55:20|12352.93|12232.93|12351.9|12231.9|12352.93|12232.93|12351.7|12231.7|10
1651982130000|2022-05-08 03:55:30|12352.36|12232.36|12350.17|12230.17|12352.36|12232.36|12350.17|12230.17|10
1651982140000|2022-05-08 03:55:40|12349.82|12229.82|12348.88|12228.88|12349.82|12229.82|12348.88|12228.88|10
1651982150000|2022-05-08 03:55:50|12348.78|12228.78|12347.22|12227.22|12348.78|12228.78|12346.94|12226.94|9
1651982160000|2022-05-08 03:56:00|12347.51|12227.51|12347.48|12227.48|12347.55|12227.55|12347.12|12227.12|10
1651982170000|2022-05-08 03:56:10|12347.59|12227.59|12349.28|12229.28|12349.28|12229.28|12347.59|12227.59|10
1651982180000|2022-05-08 03:56:20|12349.07|12229.07|12350.62|12230.62|12350.62|12230.62|12349.07|12229.07|10
1651982190000|2022-05-08 03:56:30|12350.46|12230.46|12351.95|12231.95|12352|12232|12350.46|12230.46|10
1651982200000|2022-05-08 03:56:40|12351.9|12231.9|12351.5|12231.5|12353.12|12233.12|12351.5|12231.5|10
1651982210000|2022-05-08 03:56:50|12351.28|12231.28|12351.24|12231.24|12351.85|12231.85|12351.24|12231.24|10
1651982220000|2022-05-08 03:57:00|12351.36|12231.36|12352.26|12232.26|12352.26|12232.26|12350.48|12230.48|10
1651982230000|2022-05-08 03:57:10|12352.3|12232.3|12357.57|12237.57|12357.57|12237.57|12352.3|12232.3|10
1651982240000|2022-05-08 03:57:20|12358.7|12238.7|12362.07|12242.07|12362.07|12242.07|12358.7|12238.7|9
1651982250000|2022-05-08 03:57:30|12361.98|12241.98|12364.51|12244.51|12364.51|12244.51|12361.98|12241.98|10
1651982260000|2022-05-08 03:57:40|12364.91|12244.91|12365.11|12245.11|12365.22|12245.22|12364.86|12244.86|10
1651982270000|2022-05-08 03:57:50|12365.21|12245.21|12364.05|12244.05|12365.23|12245.23|12364.05|12244.05|10
1651982280000|2022-05-08 03:58:00|12364.07|12244.07|12365.17|12245.17|12365.17|12245.17|12364.07|12244.07|9
1651982290000|2022-05-08 03:58:10|12365.51|12245.51|12364.51|12244.51|12365.62|12245.62|12364.51|12244.51|10
1651982300000|2022-05-08 03:58:20|12364.39|12244.39|12366.35|12246.35|12366.35|12246.35|12364.37|12244.37|8
1651982310000|2022-05-08 03:58:30|12366.81|12246.81|12368.24|12248.24|12368.24|12248.24|12366.7|12246.7|10
1651982320000|2022-05-08 03:58:40|12368.23|12248.23|12370.29|12250.29|12370.29|12250.29|12368.23|12248.23|9
1651982330000|2022-05-08 03:58:50|12370.84|12250.84|12374.33|12254.33|12374.33|12254.33|12370.5|12250.5|10
1651982340000|2022-05-08 03:59:00|12374.51|12254.51|12376.11|12256.11|12376.13|12256.13|12374.51|12254.51|10
1651982350000|2022-05-08 03:59:10|12376.31|12256.31|12375.7|12255.7|12376.31|12256.31|12374.9|12254.9|10
1651982360000|2022-05-08 03:59:20|12375.45|12255.45|12375.34|12255.34|12375.97|12255.97|12375.34|12255.34|9
1651982370000|2022-05-08 03:59:30|12375.45|12255.45|12374.12|12254.12|12375.45|12255.45|12374.05|12254.05|10
1651982380000|2022-05-08 03:59:40|12374.1|12254.1|12372.84|12252.84|12374.1|12254.1|12372.84|12252.84|10
1651982390000|2022-05-08 03:59:50|12372.75|12252.75|12371.92|12251.92|12373.02|12253.02|12371.92|12251.92|10
1651982400000|2022-05-08 04:00:00|12371.79|12251.79|12371.25|12251.25|12371.83|12251.83|12371.08|12251.08|8
1651982410000|2022-05-08 04:00:10|12370.85|12250.85|12369.54|12249.54|12371.36|12251.36|12369.54|12249.54|10
1651982420000|2022-05-08 04:00:20|12369.41|12249.41|12369.56|12249.56|12369.56|12249.56|12368.76|12248.76|10
1651982430000|2022-05-08 04:00:30|12369.5|12249.5|12368.14|12248.14|12369.81|12249.81|12367.56|12247.56|10
1651982440000|2022-05-08 04:00:40|12368.22|12248.22|12369.47|12249.47|12369.47|12249.47|12368.22|12248.22|10
1651982450000|2022-05-08 04:00:50|12370.23|12250.23|12374.7|12254.7|12374.7|12254.7|12370.23|12250.23|10
1651982460000|2022-05-08 04:01:00|12374.46|12254.46|12379.28|12259.28|12379.28|12259.28|12374.46|12254.46|10
1651982470000|2022-05-08 04:01:10|12380.19|12260.19|12382.28|12262.28|12382.45|12262.45|12379.7|12259.7|10
1651982480000|2022-05-08 04:01:20|12382.29|12262.29|12382.77|12262.77|12383.38|12263.38|12382.29|12262.29|10
1651982490000|2022-05-08 04:01:30|12382.58|12262.58|12381.12|12261.12|12382.58|12262.58|12381.12|12261.12|10
1651982500000|2022-05-08 04:01:40|12381.3|12261.3|12382.63|12262.63|12382.63|12262.63|12381.3|12261.3|10
1651982510000|2022-05-08 04:01:50|12383.15|12263.15|12385.25|12265.25|12385.91|12265.91|12383.15|12263.15|10
1651982520000|2022-05-08 04:02:00|12386.08|12266.08|12389.52|12269.52|12389.7|12269.7|12386.08|12266.08|10
1651982530000|2022-05-08 04:02:10|12389.46|12269.46|12393.19|12273.19|12393.19|12273.19|12389.46|12269.46|10
1651982540000|2022-05-08 04:02:20|12394.24|12274.24|12396.17|12276.17|12396.96|12276.96|12394.24|12274.24|10
1651982550000|2022-05-08 04:02:30|12396.61|12276.61|12396.74|12276.74|12397.29|12277.29|12395.6|12275.6|10
1651982560000|2022-05-08 04:02:40|12396.56|12276.56|12400.44|12280.44|12400.44|12280.44|12396.39|12276.39|10
1651982570000|2022-05-08 04:02:50|12400.42|12280.42|12407.32|12287.32|12407.48|12287.48|12400.42|12280.42|10
1651982580000|2022-05-08 04:03:00|12407.8|12287.8|12411.3|12291.3|12411.3|12291.3|12407.8|12287.8|10
1651982590000|2022-05-08 04:03:10|12411.88|12291.88|12414.44|12294.44|12414.75|12294.75|12411.62|12291.62|10
1651982600000|2022-05-08 04:03:20|12416.04|12296.04|12416.61|12296.61|12416.96|12296.96|12415.1|12295.1|10
1651982610000|2022-05-08 04:03:30|12417.3|12297.3|12421.23|12301.23|12421.23|12301.23|12417.3|12297.3|10
1651982620000|2022-05-08 04:03:40|12421.6|12301.6|12420.95|12300.95|12422.03|12302.03|12420.95|12300.95|8
1651982630000|2022-05-08 04:03:50|12421.02|12301.02|12419.34|12299.34|12421.11|12301.11|12419.34|12299.34|10
1651982640000|2022-05-08 04:04:00|12419.73|12299.73|12419.25|12299.25|12420.17|12300.17|12419.25|12299.25|10
1651982650000|2022-05-08 04:04:10|12418.96|12298.96|12418.26|12298.26|12419.81|12299.81|12418.07|12298.07|10
1651982660000|2022-05-08 04:04:20|12418.81|12298.81|12416.96|12296.96|12418.81|12298.81|12416.96|12296.96|9
1651982670000|2022-05-08 04:04:30|12417.31|12297.31|12414.4|12294.4|12417.31|12297.31|12414.36|12294.36|10
1651982680000|2022-05-08 04:04:40|12414.25|12294.25|12413.64|12293.64|12414.25|12294.25|12412.93|12292.93|10
1651982690000|2022-05-08 04:04:50|12413.55|12293.55|12412.83|12292.83|12413.94|12293.94|12412.83|12292.83|9
1651982700000|2022-05-08 04:05:00|12413.2|12293.2|12415.46|12295.46|12415.51|12295.51|12412.98|12292.98|10
1651982710000|2022-05-08 04:05:10|12415.41|12295.41|12414.66|12294.66|12415.45|12295.45|12414.66|12294.66|10
1651982720000|2022-05-08 04:05:20|12414.58|12294.58|12413.96|12293.96|12414.58|12294.58|12413.8|12293.8|10
1651982730000|2022-05-08 04:05:30|12412.95|12292.95|12412.2|12292.2|12412.95|12292.95|12412.2|12292.2|10
1651982740000|2022-05-08 04:05:40|12412.25|12292.25|12411.91|12291.91|12412.25|12292.25|12411.66|12291.66|10
1651982750000|2022-05-08 04:05:50|12411.8|12291.8|12411.96|12291.96|12411.96|12291.96|12411.38|12291.38|9
1651982760000|2022-05-08 04:06:00|12412.38|12292.38|12413.02|12293.02|12413.02|12293.02|12412.31|12292.31|10
1651982770000|2022-05-08 04:06:10|12412.98|12292.98|12413.17|12293.17|12413.17|12293.17|12412.62|12292.62|10
1651982780000|2022-05-08 04:06:20|12413.21|12293.21|12412.97|12292.97|12413.71|12293.71|12412.97|12292.97|10
1651982790000|2022-05-08 04:06:30|12413.19|12293.19|12412.76|12292.76|12413.38|12293.38|12412.48|12292.48|9
1651982800000|2022-05-08 04:06:40|12412.75|12292.75|12413|12293|12413|12293|12412.44|12292.44|10
1651982810000|2022-05-08 04:06:50|12413.09|12293.09|12414.12|12294.12|12414.12|12294.12|12412.67|12292.67|10
1651982820000|2022-05-08 04:07:00|12414.15|12294.15|12418.57|12298.57|12418.57|12298.57|12414.15|12294.15|10
1651982830000|2022-05-08 04:07:10|12419.66|12299.66|12422.06|12302.06|12422.21|12302.21|12419.66|12299.66|10
1651982840000|2022-05-08 04:07:20|12422.33|12302.33|12425.24|12305.24|12425.26|12305.26|12421.81|12301.81|10
1651982850000|2022-05-08 04:07:30|12425.45|12305.45|12427.42|12307.42|12427.42|12307.42|12425.37|12305.37|10
1651982860000|2022-05-08 04:07:40|12428.13|12308.13|12431.61|12311.61|12431.61|12311.61|12428.13|12308.13|10
1651982870000|2022-05-08 04:07:50|12430.86|12310.86|12431.7|12311.7|12432.34|12312.34|12430.86|12310.86|10
1651982880000|2022-05-08 04:08:00|12431.07|12311.07|12432.2|12312.2|12432.32|12312.32|12431.07|12311.07|10
1651982890000|2022-05-08 04:08:10|12431.56|12311.56|12430.51|12310.51|12431.93|12311.93|12430.51|12310.51|10
1651982900000|2022-05-08 04:08:20|12430.77|12310.77|12429.89|12309.89|12430.77|12310.77|12429.39|12309.39|9
1651982910000|2022-05-08 04:08:30|12429.28|12309.28|12427.72|12307.72|12429.71|12309.71|12427.72|12307.72|9
1651982920000|2022-05-08 04:08:40|12427.6|12307.6|12428.08|12308.08|12428.08|12308.08|12427.33|12307.33|10
1651982930000|2022-05-08 04:08:50|12427.33|12307.33|12429.85|12309.85|12429.85|12309.85|12427.22|12307.22|10
1651982940000|2022-05-08 04:09:00|12429.32|12309.32|12429.04|12309.04|12430.2|12310.2|12429.04|12309.04|10
1651982950000|2022-05-08 04:09:10|12428.21|12308.21|12427.61|12307.61|12428.77|12308.77|12427.61|12307.61|10
1651982960000|2022-05-08 04:09:20|12427.94|12307.94|12425.81|12305.81|12428.02|12308.02|12425.23|12305.23|10
1651982970000|2022-05-08 04:09:30|12424.52|12304.52|12421.4|12301.4|12424.6|12304.6|12421.4|12301.4|10
1651982980000|2022-05-08 04:09:40|12422.18|12302.18|12418.63|12298.63|12422.18|12302.18|12418.63|12298.63|10
1651982990000|2022-05-08 04:09:50|12417.18|12297.18|12415.12|12295.12|12417.18|12297.18|12414.18|12294.18|9
1651983000000|2022-05-08 04:10:00|12413.65|12293.65|12414.33|12294.33|12414.93|12294.93|12413.65|12293.65|10
1651983010000|2022-05-08 04:10:10|12414.46|12294.46|12412.72|12292.72|12414.46|12294.46|12412.72|12292.72|10
1651983020000|2022-05-08 04:10:20|12412.53|12292.53|12409.33|12289.33|12412.71|12292.71|12409.33|12289.33|10
1651983030000|2022-05-08 04:10:30|12409.7|12289.7|12407.51|12287.51|12409.71|12289.71|12406.81|12286.81|10
1651983040000|2022-05-08 04:10:40|12407.52|12287.52|12406.29|12286.29|12407.52|12287.52|12406.29|12286.29|10
1651983050000|2022-05-08 04:10:50|12406.39|12286.39|12412.76|12292.76|12412.76|12292.76|12406.39|12286.39|10
1651983060000|2022-05-08 04:11:00|12412.63|12292.63|12413.25|12293.25|12414.64|12294.64|12411.86|12291.86|9
1651983070000|2022-05-08 04:11:10|12415.16|12295.16|12415.27|12295.27|12415.45|12295.45|12413.31|12293.31|10
1651983080000|2022-05-08 04:11:20|12415.34|12295.34|12418.13|12298.13|12418.31|12298.31|12415.32|12295.32|10
1651983090000|2022-05-08 04:11:30|12418.51|12298.51|12420.68|12300.68|12421.06|12301.06|12418.51|12298.51|10
1651983100000|2022-05-08 04:11:40|12421.09|12301.09|12422.23|12302.23|12422.49|12302.49|12420.97|12300.97|10
1651983110000|2022-05-08 04:11:50|12422.27|12302.27|12421.6|12301.6|12422.4|12302.4|12421.39|12301.39|10
1651983120000|2022-05-08 04:12:00|12421.63|12301.63|12420.24|12300.24|12421.71|12301.71|12420.24|12300.24|10
1651983130000|2022-05-08 04:12:10|12420.71|12300.71|12420.19|12300.19|12420.71|12300.71|12419.57|12299.57|9
1651983140000|2022-05-08 04:12:20|12419.74|12299.74|12420.48|12300.48|12421.1|12301.1|12419.74|12299.74|9
1651983150000|2022-05-08 04:12:30|12420.54|12300.54|12420.18|12300.18|12420.7|12300.7|12420.18|12300.18|10
1651983160000|2022-05-08 04:12:40|12420.69|12300.69|12419.98|12299.98|12420.7|12300.7|12419.13|12299.13|10
1651983170000|2022-05-08 04:12:50|12420.06|12300.06|12420.01|12300.01|12420.06|12300.06|12419.73|12299.73|7
1651983180000|2022-05-08 04:13:00|12420.22|12300.22|12418.2|12298.2|12420.24|12300.24|12418.2|12298.2|10
1651983190000|2022-05-08 04:13:10|12418.15|12298.15|12418.46|12298.46|12418.46|12298.46|12418.08|12298.08|8
1651983200000|2022-05-08 04:13:20|12418.24|12298.24|12417.35|12297.35|12418.24|12298.24|12417.35|12297.35|10
1651983210000|2022-05-08 04:13:30|12417.16|12297.16|12416.49|12296.49|12417.54|12297.54|12416.49|12296.49|9
1651983220000|2022-05-08 04:13:40|12416.42|12296.42|12415.4|12295.4|12416.42|12296.42|12415.29|12295.29|10
1651983230000|2022-05-08 04:13:50|12415.23|12295.23|12414.48|12294.48|12415.29|12295.29|12414.41|12294.41|10
1651983240000|2022-05-08 04:14:00|12415.42|12295.42|12418.04|12298.04|12418.15|12298.15|12415.42|12295.42|10
1651983250000|2022-05-08 04:14:10|12418.19|12298.19|12416.99|12296.99|12418.19|12298.19|12416.99|12296.99|10
1651983260000|2022-05-08 04:14:20|12416.54|12296.54|12414.82|12294.82|12416.54|12296.54|12414.82|12294.82|10
1651983270000|2022-05-08 04:14:30|12414.32|12294.32|12414.7|12294.7|12414.7|12294.7|12414.27|12294.27|10
1651983280000|2022-05-08 04:14:40|12414.62|12294.62|12414.84|12294.84|12415.25|12295.25|12414.62|12294.62|9
1651983290000|2022-05-08 04:14:50|12414.36|12294.36|12413.82|12293.82|12415.24|12295.24|12413.79|12293.79|10
1651983300000|2022-05-08 04:15:00|12413.86|12293.86|12415.51|12295.51|12415.51|12295.51|12413.76|12293.76|10
1651983310000|2022-05-08 04:15:10|12416.38|12296.38|12417.17|12297.17|12417.58|12297.58|12416.38|12296.38|10
1651983320000|2022-05-08 04:15:20|12416.95|12296.95|12417.34|12297.34|12417.34|12297.34|12416.36|12296.36|10
1651983330000|2022-05-08 04:15:30|12417.38|12297.38|12417.91|12297.91|12418.15|12298.15|12417.34|12297.34|9
1651983340000|2022-05-08 04:15:40|12417.44|12297.44|12415.6|12295.6|12417.44|12297.44|12415.6|12295.6|10
1651983350000|2022-05-08 04:15:50|12415.67|12295.67|12415.28|12295.28|12415.67|12295.67|12414.9|12294.9|10
1651983360000|2022-05-08 04:16:00|12415.12|12295.12|12415.01|12295.01|12415.39|12295.39|12414.87|12294.87|9
1651983370000|2022-05-08 04:16:10|12414.56|12294.56|12413.66|12293.66|12414.56|12294.56|12413.54|12293.54|9
1651983380000|2022-05-08 04:16:20|12413.57|12293.57|12411.87|12291.87|12413.7|12293.7|12411.59|12291.59|10
1651983390000|2022-05-08 04:16:30|12411.44|12291.44|12411.31|12291.31|12411.56|12291.56|12411.08|12291.08|7
1651983400000|2022-05-08 04:16:40|12411.26|12291.26|12409.18|12289.18|12411.26|12291.26|12409.18|12289.18|10
1651983410000|2022-05-08 04:16:50|12409.19|12289.19|12407.13|12287.13|12409.19|12289.19|12407.1|12287.1|10
1651983420000|2022-05-08 04:17:00|12406.96|12286.96|12408.22|12288.22|12409.13|12289.13|12406.78|12286.78|10
1651983430000|2022-05-08 04:17:10|12408.21|12288.21|12409.48|12289.48|12409.58|12289.58|12408.21|12288.21|9
1651983440000|2022-05-08 04:17:20|12409.53|12289.53|12409.65|12289.65|12409.65|12289.65|12409.36|12289.36|9
1651983450000|2022-05-08 04:17:30|12410.43|12290.43|12412.04|12292.04|12412.22|12292.22|12410.43|12290.43|10
1651983460000|2022-05-08 04:17:40|12412.15|12292.15|12413.15|12293.15|12413.26|12293.26|12412.15|12292.15|10
1651983470000|2022-05-08 04:17:50|12413.07|12293.07|12413.18|12293.18|12413.27|12293.27|12412.91|12292.91|10
1651983480000|2022-05-08 04:18:00|12413.19|12293.19|12414.4|12294.4|12414.57|12294.57|12413.13|12293.13|10
1651983490000|2022-05-08 04:18:10|12414.38|12294.38|12416.57|12296.57|12416.57|12296.57|12414.38|12294.38|10
1651983500000|2022-05-08 04:18:20|12417.03|12297.03|12416.65|12296.65|12417.19|12297.19|12416.55|12296.55|10
1651983510000|2022-05-08 04:18:30|12416.45|12296.45|12416.06|12296.06|12416.59|12296.59|12415.87|12295.87|10
1651983520000|2022-05-08 04:18:40|12416.19|12296.19|12416.12|12296.12|12416.19|12296.19|12415.83|12295.83|10
1651983530000|2022-05-08 04:18:50|12416.15|12296.15|12416.82|12296.82|12416.93|12296.93|12416.15|12296.15|10
1651983540000|2022-05-08 04:19:00|12416.54|12296.54|12418.19|12298.19|12418.19|12298.19|12416.41|12296.41|10
1651983550000|2022-05-08 04:19:10|12418.3|12298.3|12418.82|12298.82|12419.03|12299.03|12418.3|12298.3|10
1651983560000|2022-05-08 04:19:20|12418.58|12298.58|12418.7|12298.7|12418.86|12298.86|12418.46|12298.46|10
1651983570000|2022-05-08 04:19:30|12418.77|12298.77|12418.91|12298.91|12419.07|12299.07|12418.68|12298.68|8
1651983580000|2022-05-08 04:19:40|12418.8|12298.8|12419.03|12299.03|12419.04|12299.04|12418.8|12298.8|7
1651983590000|2022-05-08 04:19:50|12419.02|12299.02|12419.08|12299.08|12419.12|12299.12|12418.92|12298.92|10
1651983600000|2022-05-08 04:20:00|12419.12|12299.12|12420.02|12300.02|12420.17|12300.17|12419.12|12299.12|9
1651983610000|2022-05-08 04:20:10|12420.01|12300.01|12419.68|12299.68|12420.01|12300.01|12419.68|12299.68|9
1651983620000|2022-05-08 04:20:20|12419.73|12299.73|12420.16|12300.16|12420.16|12300.16|12419.33|12299.33|9
1651983630000|2022-05-08 04:20:30|12420.12|12300.12|12420.31|12300.31|12420.31|12300.31|12419.85|12299.85|10
1651983640000|2022-05-08 04:20:40|12420.29|12300.29|12421.3|12301.3|12421.42|12301.42|12420.29|12300.29|10
1651983650000|2022-05-08 04:20:50|12421.44|12301.44|12420.76|12300.76|12421.44|12301.44|12420.76|12300.76|10
1651983660000|2022-05-08 04:21:00|12420.37|12300.37|12419.81|12299.81|12420.41|12300.41|12419.78|12299.78|10
1651983670000|2022-05-08 04:21:10|12419.61|12299.61|12419.54|12299.54|12420.01|12300.01|12419.54|12299.54|10
1651983680000|2022-05-08 04:21:20|12419.49|12299.49|12407.99|12287.99|12419.49|12299.49|12407.99|12287.99|10
1651983690000|2022-05-08 04:21:30|12406.18|12286.18|12406.98|12286.98|12406.98|12286.98|12405.19|12285.19|10
1651983700000|2022-05-08 04:21:40|12407.66|12287.66|12409.32|12289.32|12409.32|12289.32|12407.42|12287.42|10
1651983710000|2022-05-08 04:21:50|12410.09|12290.09|12411.3|12291.3|12411.3|12291.3|12410.02|12290.02|10
1651983720000|2022-05-08 04:22:00|12410.6|12290.6|12411.15|12291.15|12411.68|12291.68|12410.6|12290.6|10
1651983730000|2022-05-08 04:22:10|12411.13|12291.13|12411.05|12291.05|12411.62|12291.62|12410.98|12290.98|10
1651983740000|2022-05-08 04:22:20|12410.9|12290.9|12410.71|12290.71|12411.22|12291.22|12410.44|12290.44|10
1651983750000|2022-05-08 04:22:30|12410.37|12290.37|12410.83|12290.83|12410.83|12290.83|12410.3|12290.3|9
1651983760000|2022-05-08 04:22:40|12410.63|12290.63|12410.81|12290.81|12410.9|12290.9|12410.63|12290.63|10
1651983770000|2022-05-08 04:22:50|12410.78|12290.78|12410.17|12290.17|12411.07|12291.07|12410.17|12290.17|10
1651983780000|2022-05-08 04:23:00|12409.98|12289.98|12410.89|12290.89|12410.89|12290.89|12409.98|12289.98|10
1651983790000|2022-05-08 04:23:10|12410.74|12290.74|12411.58|12291.58|12411.58|12291.58|12410.74|12290.74|9
1651983800000|2022-05-08 04:23:20|12411.78|12291.78|12411.95|12291.95|12412.3|12292.3|12411.78|12291.78|10
1651983810000|2022-05-08 04:23:30|12412.12|12292.12|12411.77|12291.77|12412.19|12292.19|12411.47|12291.47|10
1651983820000|2022-05-08 04:23:40|12411.63|12291.63|12410.76|12290.76|12411.63|12291.63|12410.66|12290.66|9
1651983830000|2022-05-08 04:23:50|12410.14|12290.14|12410.43|12290.43|12410.43|12290.43|12409.97|12289.97|10
1651983840000|2022-05-08 04:24:00|12410.53|12290.53|12410.57|12290.57|12410.57|12290.57|12410.22|12290.22|9
1651983850000|2022-05-08 04:24:10|12410.71|12290.71|12412.26|12292.26|12412.26|12292.26|12410.71|12290.71|10
1651983860000|2022-05-08 04:24:20|12412.36|12292.36|12413.33|12293.33|12413.33|12293.33|12412.36|12292.36|8
1651983870000|2022-05-08 04:24:30|12413.23|12293.23|12413.02|12293.02|12413.32|12293.32|12412.99|12292.99|7
1651983880000|2022-05-08 04:24:40|12412.95|12292.95|12414.23|12294.23|12414.23|12294.23|12412.93|12292.93|9
1651983890000|2022-05-08 04:24:50|12414.27|12294.27|12414.79|12294.79|12414.85|12294.85|12414.27|12294.27|7
1651983900000|2022-05-08 04:25:00|12414.74|12294.74|12414.48|12294.48|12415.68|12295.68|12414.48|12294.48|8
1651983910000|2022-05-08 04:25:10|12414.39|12294.39|12415.4|12295.4|12415.4|12295.4|12413.93|12293.93|10
1651983920000|2022-05-08 04:25:20|12415.44|12295.44|12415.26|12295.26|12415.57|12295.57|12415.18|12295.18|10
1651983930000|2022-05-08 04:25:30|12415.25|12295.25|12414.96|12294.96|12415.35|12295.35|12414.89|12294.89|8
1651983940000|2022-05-08 04:25:40|12414.88|12294.88|12414.7|12294.7|12415.09|12295.09|12414.7|12294.7|9
1651983950000|2022-05-08 04:25:50|12414.66|12294.66|12414.15|12294.15|12414.66|12294.66|12413.99|12293.99|9
1651983960000|2022-05-08 04:26:00|12414.26|12294.26|12413.84|12293.84|12414.26|12294.26|12413.77|12293.77|10
1651983970000|2022-05-08 04:26:10|12413.89|12293.89|12413.93|12293.93|12414.09|12294.09|12413.85|12293.85|6
1651983980000|2022-05-08 04:26:20|12414.22|12294.22|12414.58|12294.58|12414.88|12294.88|12414.11|12294.11|9
1651983990000|2022-05-08 04:26:30|12414.65|12294.65|12414.53|12294.53|12414.72|12294.72|12414.36|12294.36|8
1651984000000|2022-05-08 04:26:40|12414.45|12294.45|12414.14|12294.14|12414.45|12294.45|12413.92|12293.92|9
1651984010000|2022-05-08 04:26:50|12414.19|12294.19|12415.03|12295.03|12415.09|12295.09|12414.19|12294.19|10
1651984020000|2022-05-08 04:27:00|12415.17|12295.17|12415.55|12295.55|12415.81|12295.81|12415.17|12295.17|6
1651984030000|2022-05-08 04:27:10|12415.89|12295.89|12417.44|12297.44|12417.44|12297.44|12415.89|12295.89|10
1651984040000|2022-05-08 04:27:20|12417.48|12297.48|12417.76|12297.76|12417.79|12297.79|12417.31|12297.31|10
1651984050000|2022-05-08 04:27:30|12417.68|12297.68|12418.81|12298.81|12418.81|12298.81|12417.58|12297.58|10
1651984060000|2022-05-08 04:27:40|12418.93|12298.93|12419.03|12299.03|12419.27|12299.27|12418.93|12298.93|9
1651984070000|2022-05-08 04:27:50|12419.21|12299.21|12419.69|12299.69|12419.69|12299.69|12419.18|12299.18|9
1651984080000|2022-05-08 04:28:00|12419.39|12299.39|12418.26|12298.26|12419.39|12299.39|12418.26|12298.26|9
1651984090000|2022-05-08 04:28:10|12418.15|12298.15|12417.61|12297.61|12418.19|12298.19|12417.61|12297.61|9
1651984100000|2022-05-08 04:28:20|12417.38|12297.38|12417.04|12297.04|12417.38|12297.38|12416.98|12296.98|9
1651984110000|2022-05-08 04:28:30|12417|12297|12416.44|12296.44|12417|12297|12416.35|12296.35|9
1651984120000|2022-05-08 04:28:40|12416.55|12296.55|12417.89|12297.89|12417.89|12297.89|12416.55|12296.55|8
1651984130000|2022-05-08 04:28:50|12418.08|12298.08|12417.68|12297.68|12418.18|12298.18|12417.68|12297.68|9
1651984140000|2022-05-08 04:29:00|12417.81|12297.81|12419.53|12299.53|12419.61|12299.61|12417.81|12297.81|10
1651984150000|2022-05-08 04:29:10|12419.46|12299.46|12420.76|12300.76|12420.76|12300.76|12419.46|12299.46|10
1651984160000|2022-05-08 04:29:20|12420.89|12300.89|12421.13|12301.13|12421.13|12301.13|12420.21|12300.21|9
1651984170000|2022-05-08 04:29:30|12421.22|12301.22|12425.83|12305.83|12425.83|12305.83|12421.22|12301.22|10
1651984180000|2022-05-08 04:29:40|12426.19|12306.19|12427.22|12307.22|12428.08|12308.08|12426.19|12306.19|10
1651984190000|2022-05-08 04:29:50|12427.1|12307.1|12426.95|12306.95|12427.15|12307.15|12426.87|12306.87|10
1651984200000|2022-05-08 04:30:00|12426.97|12306.97|12428.55|12308.55|12428.61|12308.61|12426.97|12306.97|10
1651984210000|2022-05-08 04:30:10|12428.56|12308.56|12429.19|12309.19|12429.2|12309.2|12428.08|12308.08|10
1651984220000|2022-05-08 04:30:20|12429.43|12309.43|12430.41|12310.41|12430.41|12310.41|12429.43|12309.43|10
1651984230000|2022-05-08 04:30:30|12430.29|12310.29|12432.66|12312.66|12432.66|12312.66|12430.09|12310.09|10
1651984240000|2022-05-08 04:30:40|12433.24|12313.24|12434.82|12314.82|12434.82|12314.82|12433.24|12313.24|9
1651984250000|2022-05-08 04:30:50|12434.92|12314.92|12437.61|12317.61|12437.61|12317.61|12434.92|12314.92|10
1651984260000|2022-05-08 04:31:00|12437.69|12317.69|12438.27|12318.27|12438.27|12318.27|12437.25|12317.25|10
1651984270000|2022-05-08 04:31:10|12438.24|12318.24|12436.88|12316.88|12438.24|12318.24|12436.88|12316.88|10
1651984280000|2022-05-08 04:31:20|12436.71|12316.71|12436.86|12316.86|12436.88|12316.88|12436.51|12316.51|10
1651984290000|2022-05-08 04:31:30|12436.72|12316.72|12434.8|12314.8|12436.75|12316.75|12434.8|12314.8|10
1651984300000|2022-05-08 04:31:40|12434.74|12314.74|12432.91|12312.91|12434.74|12314.74|12432.91|12312.91|10
1651984310000|2022-05-08 04:31:50|12433.11|12313.11|12432.82|12312.82|12433.11|12313.11|12432.36|12312.36|9
1651984320000|2022-05-08 04:32:00|12432.87|12312.87|12432.89|12312.89|12432.9|12312.9|12432.42|12312.42|10
1651984330000|2022-05-08 04:32:10|12432.98|12312.98|12435.27|12315.27|12435.27|12315.27|12432.98|12312.98|9
1651984340000|2022-05-08 04:32:20|12435.21|12315.21|12434.83|12314.83|12435.32|12315.32|12434.7|12314.7|9
1651984350000|2022-05-08 04:32:30|12434.76|12314.76|12434.72|12314.72|12434.83|12314.83|12434.72|12314.72|7
1651984360000|2022-05-08 04:32:40|12434.68|12314.68|12434.34|12314.34|12434.68|12314.68|12434.24|12314.24|10
1651984370000|2022-05-08 04:32:50|12434.35|12314.35|12435.59|12315.59|12435.7|12315.7|12434.35|12314.35|10
1651984380000|2022-05-08 04:33:00|12435.32|12315.32|12434.94|12314.94|12435.32|12315.32|12434.21|12314.21|9
1651984390000|2022-05-08 04:33:10|12434.78|12314.78|12434.44|12314.44|12434.78|12314.78|12434.38|12314.38|10
1651984400000|2022-05-08 04:33:20|12433.93|12313.93|12433.11|12313.11|12433.93|12313.93|12433.09|12313.09|10
1651984410000|2022-05-08 04:33:30|12432.97|12312.97|12424.81|12304.81|12432.97|12312.97|12424.81|12304.81|10
1651984420000|2022-05-08 04:33:40|12424.85|12304.85|12424.04|12304.04|12424.85|12304.85|12424.04|12304.04|10
1651984430000|2022-05-08 04:33:50|12423.67|12303.67|12422.41|12302.41|12423.67|12303.67|12422.41|12302.41|10
1651984440000|2022-05-08 04:34:00|12421.3|12301.3|12417.4|12297.4|12421.3|12301.3|12417.19|12297.19|10
1651984450000|2022-05-08 04:34:10|12417.83|12297.83|12417.38|12297.38|12418.36|12298.36|12417.38|12297.38|9
1651984460000|2022-05-08 04:34:20|12416.96|12296.96|12416.9|12296.9|12416.96|12296.96|12416.74|12296.74|9
1651984470000|2022-05-08 04:34:30|12417.17|12297.17|12416.25|12296.25|12417.17|12297.17|12416.25|12296.25|10
1651984480000|2022-05-08 04:34:40|12416.11|12296.11|12413.3|12293.3|12416.11|12296.11|12413.19|12293.19|9
1651984490000|2022-05-08 04:34:50|12413.21|12293.21|12412.07|12292.07|12413.21|12293.21|12411.73|12291.73|9
1651984500000|2022-05-08 04:35:00|12412.01|12292.01|12409.42|12289.42|12412.1|12292.1|12409.42|12289.42|10
1651984510000|2022-05-08 04:35:10|12408.93|12288.93|12406.2|12286.2|12408.93|12288.93|12406.2|12286.2|10
1651984520000|2022-05-08 04:35:20|12406.23|12286.23|12405.34|12285.34|12406.48|12286.48|12404.98|12284.98|10
1651984530000|2022-05-08 04:35:30|12405.55|12285.55|12402.51|12282.51|12405.55|12285.55|12402.51|12282.51|10
1651984540000|2022-05-08 04:35:40|12402.38|12282.38|12400.83|12280.83|12402.98|12282.98|12400.83|12280.83|10
1651984550000|2022-05-08 04:35:50|12400.06|12280.06|12398.39|12278.39|12400.06|12280.06|12398.2|12278.2|10
1651984560000|2022-05-08 04:36:00|12397.71|12277.71|12395.77|12275.77|12397.84|12277.84|12395.66|12275.66|10
1651984570000|2022-05-08 04:36:10|12395.28|12275.28|12394.62|12274.62|12395.28|12275.28|12394.62|12274.62|10
1651984580000|2022-05-08 04:36:20|12395.26|12275.26|12394.61|12274.61|12395.48|12275.48|12394.61|12274.61|10
1651984590000|2022-05-08 04:36:30|12394.39|12274.39|12394.35|12274.35|12394.97|12274.97|12394.08|12274.08|10
1651984600000|2022-05-08 04:36:40|12394.75|12274.75|12393.68|12273.68|12394.75|12274.75|12393.18|12273.18|10
1651984610000|2022-05-08 04:36:50|12393.92|12273.92|12394.77|12274.77|12394.77|12274.77|12393.67|12273.67|10
1651984620000|2022-05-08 04:37:00|12394.6|12274.6|12392.79|12272.79|12394.98|12274.98|12392.2|12272.2|10
1651984630000|2022-05-08 04:37:10|12392.05|12272.05|12393.6|12273.6|12393.6|12273.6|12391.81|12271.81|10
1651984640000|2022-05-08 04:37:20|12393.48|12273.48|12391.4|12271.4|12393.48|12273.48|12391.4|12271.4|9
1651984650000|2022-05-08 04:37:30|12391.12|12271.12|12391.9|12271.9|12391.9|12271.9|12390.7|12270.7|10
1651984660000|2022-05-08 04:37:40|12392.09|12272.09|12393.44|12273.44|12393.45|12273.45|12392.09|12272.09|10
1651984670000|2022-05-08 04:37:50|12393.54|12273.54|12394.56|12274.56|12394.67|12274.67|12393.54|12273.54|10
1651984680000|2022-05-08 04:38:00|12394.73|12274.73|12394.33|12274.33|12395.33|12275.33|12394.33|12274.33|10
1651984690000|2022-05-08 04:38:10|12394.61|12274.61|12395.16|12275.16|12395.16|12275.16|12394.61|12274.61|9
1651984700000|2022-05-08 04:38:20|12395.25|12275.25|12395.29|12275.29|12395.29|12275.29|12395.08|12275.08|6
1651984710000|2022-05-08 04:38:30|12395.33|12275.33|12395|12275|12395.39|12275.39|12395|12275|9
1651984720000|2022-05-08 04:38:40|12395.05|12275.05|12395.07|12275.07|12395.2|12275.2|12394.85|12274.85|10
1651984730000|2022-05-08 04:38:50|12395.24|12275.24|12395.13|12275.13|12395.24|12275.24|12395.04|12275.04|9
1651984740000|2022-05-08 04:39:00|12395.18|12275.18|12394.82|12274.82|12395.41|12275.41|12394.82|12274.82|10
1651984750000|2022-05-08 04:39:10|12394.88|12274.88|12393.95|12273.95|12394.93|12274.93|12393.95|12273.95|9
1651984760000|2022-05-08 04:39:20|12393.58|12273.58|12392.98|12272.98|12393.84|12273.84|12392.98|12272.98|10
1651984770000|2022-05-08 04:39:30|12392.82|12272.82|12392.74|12272.74|12392.82|12272.82|12392.37|12272.37|10
1651984780000|2022-05-08 04:39:40|12392.63|12272.63|12393.27|12273.27|12393.27|12273.27|12392.63|12272.63|7
1651984790000|2022-05-08 04:39:50|12393.07|12273.07|12393.98|12273.98|12393.98|12273.98|12393.07|12273.07|8
1651984800000|2022-05-08 04:40:00|12394.11|12274.11|12396.22|12276.22|12396.22|12276.22|12394.11|12274.11|10
1651984810000|2022-05-08 04:40:10|12395.97|12275.97|12396.52|12276.52|12396.52|12276.52|12395.82|12275.82|10
1651984820000|2022-05-08 04:40:20|12396.6|12276.6|12397.54|12277.54|12397.54|12277.54|12396.52|12276.52|10
1651984830000|2022-05-08 04:40:30|12397.7|12277.7|12399.54|12279.54|12399.54|12279.54|12397.7|12277.7|10
1651984840000|2022-05-08 04:40:40|12399.59|12279.59|12399.37|12279.37|12399.92|12279.92|12398.95|12278.95|10
1651984850000|2022-05-08 04:40:50|12399.36|12279.36|12400.84|12280.84|12400.84|12280.84|12399.36|12279.36|10
1651984860000|2022-05-08 04:41:00|12400.86|12280.86|12401.34|12281.34|12401.45|12281.45|12400.83|12280.83|10
1651984870000|2022-05-08 04:41:10|12401.24|12281.24|12401.86|12281.86|12401.86|12281.86|12401.19|12281.19|10
1651984880000|2022-05-08 04:41:20|12401.92|12281.92|12401.73|12281.73|12401.94|12281.94|12401.73|12281.73|10
1651984890000|2022-05-08 04:41:30|12401.67|12281.67|12400.19|12280.19|12401.92|12281.92|12400.19|12280.19|10
1651984900000|2022-05-08 04:41:40|12400.06|12280.06|12400.5|12280.5|12400.5|12280.5|12400.06|12280.06|9
1651984910000|2022-05-08 04:41:50|12400.31|12280.31|12399.98|12279.98|12400.31|12280.31|12399.98|12279.98|8
1651984920000|2022-05-08 04:42:00|12400.03|12280.03|12400.05|12280.05|12400.13|12280.13|12399.85|12279.85|10
1651984930000|2022-05-08 04:42:10|12399.89|12279.89|12400.32|12280.32|12400.32|12280.32|12399.53|12279.53|10
1651984940000|2022-05-08 04:42:20|12400.38|12280.38|12401.11|12281.11|12401.11|12281.11|12400.34|12280.34|10
1651984950000|2022-05-08 04:42:30|12401.14|12281.14|12399.77|12279.77|12401.14|12281.14|12399.76|12279.76|9
1651984960000|2022-05-08 04:42:40|12399.4|12279.4|12397.8|12277.8|12399.4|12279.4|12397.72|12277.72|9
1651984970000|2022-05-08 04:42:50|12397.59|12277.59|12395.91|12275.91|12397.6|12277.6|12395.86|12275.86|10
1651984980000|2022-05-08 04:43:00|12396.01|12276.01|12395.02|12275.02|12396.01|12276.01|12395.02|12275.02|8
1651984990000|2022-05-08 04:43:10|12394.86|12274.86|12394.87|12274.87|12395.1|12275.1|12394.72|12274.72|10
1651985000000|2022-05-08 04:43:20|12394.45|12274.45|12393.86|12273.86|12394.47|12274.47|12393.86|12273.86|9
1651985010000|2022-05-08 04:43:30|12393.76|12273.76|12393.89|12273.89|12394.06|12274.06|12393.71|12273.71|9
1651985020000|2022-05-08 04:43:40|12393.69|12273.69|12393.34|12273.34|12393.69|12273.69|12393.28|12273.28|9
1651985030000|2022-05-08 04:43:50|12393.32|12273.32|12392.99|12272.99|12393.46|12273.46|12392.99|12272.99|8
1651985040000|2022-05-08 04:44:00|12392.96|12272.96|12392.7|12272.7|12392.96|12272.96|12392.68|12272.68|10
1651985050000|2022-05-08 04:44:10|12392.79|12272.79|12393.35|12273.35|12393.35|12273.35|12392.58|12272.58|9
1651985060000|2022-05-08 04:44:20|12393.56|12273.56|12394.18|12274.18|12394.31|12274.31|12393.56|12273.56|9
1651985070000|2022-05-08 04:44:30|12394.08|12274.08|12391.92|12271.92|12394.14|12274.14|12391.79|12271.79|10
1651985080000|2022-05-08 04:44:40|12392.15|12272.15|12392.2|12272.2|12392.39|12272.39|12392.14|12272.14|10
1651985090000|2022-05-08 04:44:50|12391.76|12271.76|12390.97|12270.97|12391.76|12271.76|12390.96|12270.96|10
1651985100000|2022-05-08 04:45:00|12390.35|12270.35|12388.76|12268.76|12390.35|12270.35|12388.76|12268.76|10
1651985110000|2022-05-08 04:45:10|12388.11|12268.11|12385.23|12265.23|12388.11|12268.11|12385.23|12265.23|10
1651985120000|2022-05-08 04:45:20|12384.89|12264.89|12382.8|12262.8|12384.89|12264.89|12382.8|12262.8|10
1651985130000|2022-05-08 04:45:30|12382.35|12262.35|12380.95|12260.95|12382.35|12262.35|12380.95|12260.95|10
1651985140000|2022-05-08 04:45:40|12380.79|12260.79|12378.19|12258.19|12380.79|12260.79|12378.19|12258.19|10
1651985150000|2022-05-08 04:45:50|12378.14|12258.14|12377.29|12257.29|12378.14|12258.14|12376.94|12256.94|10
1651985160000|2022-05-08 04:46:00|12377.41|12257.41|12377.34|12257.34|12377.96|12257.96|12376.67|12256.67|9
1651985170000|2022-05-08 04:46:10|12377.67|12257.67|12376.06|12256.06|12378.22|12258.22|12376.06|12256.06|10
1651985180000|2022-05-08 04:46:20|12375.13|12255.13|12373.77|12253.77|12375.13|12255.13|12373.77|12253.77|10
1651985190000|2022-05-08 04:46:30|12373.98|12253.98|12374.16|12254.16|12374.62|12254.62|12373.72|12253.72|10
1651985200000|2022-05-08 04:46:40|12373.64|12253.64|12373.95|12253.95|12373.95|12253.95|12373.21|12253.21|9
1651985210000|2022-05-08 04:46:50|12373.72|12253.72|12372.4|12252.4|12373.72|12253.72|12372.4|12252.4|8
1651985220000|2022-05-08 04:47:00|12372.29|12252.29|12370.61|12250.61|12372.41|12252.41|12370.61|12250.61|9
1651985230000|2022-05-08 04:47:10|12370.3|12250.3|12370.27|12250.27|12370.63|12250.63|12370.15|12250.15|9
1651985240000|2022-05-08 04:47:20|12370.29|12250.29|12370.1|12250.1|12370.29|12250.29|12369.83|12249.83|10
1651985250000|2022-05-08 04:47:30|12370.13|12250.13|12369.47|12249.47|12370.13|12250.13|12369.47|12249.47|9
1651985260000|2022-05-08 04:47:40|12369.35|12249.35|12369.96|12249.96|12369.98|12249.98|12368.91|12248.91|10
1651985270000|2022-05-08 04:47:50|12369.83|12249.83|12370.64|12250.64|12370.87|12250.87|12369.83|12249.83|10
1651985280000|2022-05-08 04:48:00|12370.88|12250.88|12371.84|12251.84|12372.65|12252.65|12370.84|12250.84|10
1651985290000|2022-05-08 04:48:10|12372.1|12252.1|12371.73|12251.73|12372.1|12252.1|12371.64|12251.64|10
1651985300000|2022-05-08 04:48:20|12371.19|12251.19|12367.78|12247.78|12371.19|12251.19|12367.78|12247.78|10
1651985310000|2022-05-08 04:48:30|12367.27|12247.27|12366.42|12246.42|12367.27|12247.27|12366.42|12246.42|8
1651985320000|2022-05-08 04:48:40|12366.73|12246.73|12367.68|12247.68|12368.19|12248.19|12366.73|12246.73|10
1651985330000|2022-05-08 04:48:50|12367.52|12247.52|12364.25|12244.25|12367.52|12247.52|12364.25|12244.25|9
1651985340000|2022-05-08 04:49:00|12363.63|12243.63|12362.37|12242.37|12363.63|12243.63|12362.25|12242.25|10
1651985350000|2022-05-08 04:49:10|12362.53|12242.53|12363.79|12243.79|12363.79|12243.79|12362.18|12242.18|10
1651985360000|2022-05-08 04:49:20|12364.22|12244.22|12364.7|12244.7|12364.81|12244.81|12364.22|12244.22|9
1651985370000|2022-05-08 04:49:30|12364.43|12244.43|12368.36|12248.36|12368.36|12248.36|12364.43|12244.43|10
1651985380000|2022-05-08 04:49:40|12368.72|12248.72|12370.68|12250.68|12370.68|12250.68|12368.72|12248.72|10
1651985390000|2022-05-08 04:49:50|12370.57|12250.57|12371.99|12251.99|12372.26|12252.26|12370.57|12250.57|10
1651985400000|2022-05-08 04:50:00|12372.33|12252.33|12372.47|12252.47|12373.42|12253.42|12372.33|12252.33|9
1651985410000|2022-05-08 04:50:10|12372.66|12252.66|12372.81|12252.81|12372.85|12252.85|12372.53|12252.53|9
1651985420000|2022-05-08 04:50:20|12372.83|12252.83|12373.57|12253.57|12373.63|12253.63|12372.72|12252.72|10
1651985430000|2022-05-08 04:50:30|12373.6|12253.6|12373.61|12253.61|12373.73|12253.73|12373.58|12253.58|10
1651985440000|2022-05-08 04:50:40|12373.65|12253.65|12372.91|12252.91|12373.7|12253.7|12372.91|12252.91|10
1651985450000|2022-05-08 04:50:50|12371.55|12251.55|12370.83|12250.83|12371.55|12251.55|12370.83|12250.83|9
1651985460000|2022-05-08 04:51:00|12370.73|12250.73|12370.59|12250.59|12370.95|12250.95|12370.59|12250.59|9
1651985470000|2022-05-08 04:51:10|12370.47|12250.47|12370.6|12250.6|12370.72|12250.72|12370.47|12250.47|9
1651985480000|2022-05-08 04:51:20|12370.54|12250.54|12370.28|12250.28|12370.59|12250.59|12370.21|12250.21|7
1651985490000|2022-05-08 04:51:30|12370.25|12250.25|12370.11|12250.11|12370.71|12250.71|12370.04|12250.04|9
1651985500000|2022-05-08 04:51:40|12369.28|12249.28|12368.43|12248.43|12369.28|12249.28|12368.21|12248.21|10
1651985510000|2022-05-08 04:51:50|12368.64|12248.64|12369.6|12249.6|12369.6|12249.6|12368.64|12248.64|10
1651985520000|2022-05-08 04:52:00|12370.19|12250.19|12370.49|12250.49|12370.85|12250.85|12370.12|12250.12|10
1651985530000|2022-05-08 04:52:10|12370.5|12250.5|12370.16|12250.16|12371.14|12251.14|12370.1|12250.1|10
1651985540000|2022-05-08 04:52:20|12370.4|12250.4|12370.59|12250.59|12370.59|12250.59|12370.07|12250.07|10
1651985550000|2022-05-08 04:52:30|12370.36|12250.36|12369.63|12249.63|12370.45|12250.45|12369.63|12249.63|9
1651985560000|2022-05-08 04:52:40|12369.61|12249.61|12369.21|12249.21|12369.61|12249.61|12369.07|12249.07|10
1651985570000|2022-05-08 04:52:50|12369.12|12249.12|12366.53|12246.53|12369.12|12249.12|12366.53|12246.53|10
1651985580000|2022-05-08 04:53:00|12366.56|12246.56|12364.65|12244.65|12366.56|12246.56|12364.65|12244.65|10
1651985590000|2022-05-08 04:53:10|12364.63|12244.63|12364.38|12244.38|12364.63|12244.63|12364.21|12244.21|10
1651985600000|2022-05-08 04:53:20|12364.4|12244.4|12364.84|12244.84|12365.23|12245.23|12364.4|12244.4|10
1651985610000|2022-05-08 04:53:30|12364.68|12244.68|12364.58|12244.58|12364.87|12244.87|12364.58|12244.58|8
1651985620000|2022-05-08 04:53:40|12364.53|12244.53|12362.03|12242.03|12364.7|12244.7|12362.03|12242.03|10
1651985630000|2022-05-08 04:53:50|12361.87|12241.87|12360.74|12240.74|12361.87|12241.87|12360.65|12240.65|10
1651985640000|2022-05-08 04:54:00|12360.84|12240.84|12360.17|12240.17|12360.84|12240.84|12360.02|12240.02|9
1651985650000|2022-05-08 04:54:10|12360.3|12240.3|12359.88|12239.88|12360.39|12240.39|12359.88|12239.88|9
1651985660000|2022-05-08 04:54:20|12360.01|12240.01|12358.54|12238.54|12360.1|12240.1|12358.53|12238.53|10
1651985670000|2022-05-08 04:54:30|12358.65|12238.65|12358.73|12238.73|12359.24|12239.24|12358.65|12238.65|10
1651985680000|2022-05-08 04:54:40|12358.7|12238.7|12357.8|12237.8|12359.16|12239.16|12357.8|12237.8|8
1651985690000|2022-05-08 04:54:50|12357.92|12237.92|12356.36|12236.36|12357.92|12237.92|12355.71|12235.71|10
1651985700000|2022-05-08 04:55:00|12356.4|12236.4|12356.96|12236.96|12357.31|12237.31|12356.4|12236.4|10
1651985710000|2022-05-08 04:55:10|12357.15|12237.15|12357.64|12237.64|12357.64|12237.64|12356.88|12236.88|9
1651985720000|2022-05-08 04:55:20|12357.62|12237.62|12357.68|12237.68|12357.79|12237.79|12357.61|12237.61|7
1651985730000|2022-05-08 04:55:30|12357.61|12237.61|12357.79|12237.79|12357.81|12237.81|12357.15|12237.15|9
1651985740000|2022-05-08 04:55:40|12357.88|12237.88|12358.26|12238.26|12358.26|12238.26|12357.88|12237.88|9
1651985750000|2022-05-08 04:55:50|12358.39|12238.39|12358.92|12238.92|12358.92|12238.92|12357.76|12237.76|10
1651985760000|2022-05-08 04:56:00|12358.94|12238.94|12360.39|12240.39|12360.39|12240.39|12358.94|12238.94|8
1651985770000|2022-05-08 04:56:10|12360.27|12240.27|12360.85|12240.85|12361.11|12241.11|12360.27|12240.27|10
1651985780000|2022-05-08 04:56:20|12360.87|12240.87|12361.7|12241.7|12361.77|12241.77|12360.81|12240.81|9
1651985790000|2022-05-08 04:56:30|12361.82|12241.82|12362.18|12242.18|12362.25|12242.25|12361.82|12241.82|9
1651985800000|2022-05-08 04:56:40|12362.19|12242.19|12363.06|12243.06|12363.06|12243.06|12362.19|12242.19|10
1651985810000|2022-05-08 04:56:50|12362.72|12242.72|12363.32|12243.32|12363.32|12243.32|12362.72|12242.72|9
1651985820000|2022-05-08 04:57:00|12363.27|12243.27|12362.2|12242.2|12363.44|12243.44|12362.06|12242.06|10
1651985830000|2022-05-08 04:57:10|12361.91|12241.91|12359.27|12239.27|12362.05|12242.05|12359.27|12239.27|9
1651985840000|2022-05-08 04:57:20|12358.22|12238.22|12356.78|12236.78|12358.22|12238.22|12356.78|12236.78|10
1651985850000|2022-05-08 04:57:30|12356.06|12236.06|12355.17|12235.17|12356.06|12236.06|12355.17|12235.17|10
1651985860000|2022-05-08 04:57:40|12355.27|12235.27|12354.06|12234.06|12355.27|12235.27|12354.06|12234.06|9
1651985870000|2022-05-08 04:57:50|12354.26|12234.26|12352.01|12232.01|12354.26|12234.26|12352.01|12232.01|10
1651985880000|2022-05-08 04:58:00|12351.69|12231.69|12352.05|12232.05|12352.23|12232.23|12351.4|12231.4|10
1651985890000|2022-05-08 04:58:10|12352.34|12232.34|12351.25|12231.25|12352.46|12232.46|12351.25|12231.25|10
1651985900000|2022-05-08 04:58:20|12350.3|12230.3|12342.6|12222.6|12350.3|12230.3|12342.6|12222.6|10
1651985910000|2022-05-08 04:58:30|12342.18|12222.18|12340|12220|12342.18|12222.18|12339.41|12219.41|10
1651985920000|2022-05-08 04:58:40|12339.87|12219.87|12340.86|12220.86|12340.86|12220.86|12339.75|12219.75|10
1651985930000|2022-05-08 04:58:50|12340.75|12220.75|12342.05|12222.05|12342.05|12222.05|12340.75|12220.75|10
1651985940000|2022-05-08 04:59:00|12342.16|12222.16|12342.16|12222.16|12342.68|12222.68|12341.39|12221.39|10
1651985950000|2022-05-08 04:59:10|12342.51|12222.51|12342.23|12222.23|12342.51|12222.51|12341.91|12221.91|10
1651985960000|2022-05-08 04:59:20|12342.56|12222.56|12341.99|12221.99|12342.63|12222.63|12341.58|12221.58|10
1651985970000|2022-05-08 04:59:30|12341.97|12221.97|12341.98|12221.98|12341.98|12221.98|12341.43|12221.43|10
1651985980000|2022-05-08 04:59:40|12342.05|12222.05|12341.51|12221.51|12342.29|12222.29|12341.45|12221.45|10
1651985990000|2022-05-08 04:59:50|12341.43|12221.43|12341.27|12221.27|12341.74|12221.74|12341.27|12221.27|9
1651986000000|2022-05-08 05:00:00|12341.7|12221.7|12341.46|12221.46|12341.82|12221.82|12341.26|12221.26|9
1651986010000|2022-05-08 05:00:10|12341.6|12221.6|12341.22|12221.22|12341.6|12221.6|12341.18|12221.18|10
1651986020000|2022-05-08 05:00:20|12341.07|12221.07|12341.15|12221.15|12341.15|12221.15|12340.81|12220.81|10
1651986030000|2022-05-08 05:00:30|12341.45|12221.45|12342|12222|12342|12222|12341.45|12221.45|10
1651986040000|2022-05-08 05:00:40|12342.35|12222.35|12344.54|12224.54|12344.54|12224.54|12342.35|12222.35|9
1651986050000|2022-05-08 05:00:50|12344.56|12224.56|12346.32|12226.32|12346.32|12226.32|12344.56|12224.56|10
1651986060000|2022-05-08 05:01:00|12346.53|12226.53|12347.74|12227.74|12347.74|12227.74|12346.33|12226.33|9
1651986070000|2022-05-08 05:01:10|12347.98|12227.98|12348.44|12228.44|12348.44|12228.44|12347.65|12227.65|10
1651986080000|2022-05-08 05:01:20|12348.56|12228.56|12347.96|12227.96|12348.72|12228.72|12347.77|12227.77|10
1651986090000|2022-05-08 05:01:30|12348.45|12228.45|12345.67|12225.67|12348.45|12228.45|12345.67|12225.67|9
1651986100000|2022-05-08 05:01:40|12345.53|12225.53|12344.35|12224.35|12345.53|12225.53|12344.27|12224.27|9
1651986110000|2022-05-08 05:01:50|12343.92|12223.92|12342.31|12222.31|12343.92|12223.92|12342.31|12222.31|9
1651986120000|2022-05-08 05:02:00|12342.35|12222.35|12340.67|12220.67|12342.35|12222.35|12340.63|12220.63|9
1651986130000|2022-05-08 05:02:10|12340.06|12220.06|12339.26|12219.26|12340.06|12220.06|12339.26|12219.26|9
1651986140000|2022-05-08 05:02:20|12339.44|12219.44|12339.84|12219.84|12339.84|12219.84|12338.96|12218.96|10
1651986150000|2022-05-08 05:02:30|12339.16|12219.16|12339.4|12219.4|12339.81|12219.81|12339.14|12219.14|10
1651986160000|2022-05-08 05:02:40|12339|12219|12337.78|12217.78|12339.36|12219.36|12337.77|12217.77|9
1651986170000|2022-05-08 05:02:50|12337.32|12217.32|12334.69|12214.69|12337.32|12217.32|12334.69|12214.69|9
1651986180000|2022-05-08 05:03:00|12334.5|12214.5|12333.9|12213.9|12334.72|12214.72|12333.84|12213.84|10
1651986190000|2022-05-08 05:03:10|12333.98|12213.98|12334.84|12214.84|12334.84|12214.84|12333.91|12213.91|10
1651986200000|2022-05-08 05:03:20|12334.03|12214.03|12336.02|12216.02|12336.02|12216.02|12333.44|12213.44|9
1651986210000|2022-05-08 05:03:30|12335.98|12215.98|12338.59|12218.59|12339.62|12219.62|12335.98|12215.98|10
1651986220000|2022-05-08 05:03:40|12338.56|12218.56|12339.17|12219.17|12339.17|12219.17|12338.41|12218.41|10
1651986230000|2022-05-08 05:03:50|12339.15|12219.15|12338.55|12218.55|12339.75|12219.75|12338.55|12218.55|10
1651986240000|2022-05-08 05:04:00|12339.17|12219.17|12339.52|12219.52|12340.17|12220.17|12339.17|12219.17|10
1651986250000|2022-05-08 05:04:10|12339.25|12219.25|12339.09|12219.09|12339.54|12219.54|12339.09|12219.09|10
1651986260000|2022-05-08 05:04:20|12338.65|12218.65|12338.34|12218.34|12339.01|12219.01|12337.78|12217.78|10
1651986270000|2022-05-08 05:04:30|12338.39|12218.39|12340.07|12220.07|12340.07|12220.07|12338.39|12218.39|9
1651986280000|2022-05-08 05:04:40|12339.67|12219.67|12340.65|12220.65|12340.79|12220.79|12339.44|12219.44|10
1651986290000|2022-05-08 05:04:50|12340.74|12220.74|12341.24|12221.24|12341.34|12221.34|12340.44|12220.44|10
1651986300000|2022-05-08 05:05:00|12341.09|12221.09|12340.48|12220.48|12341.35|12221.35|12340.41|12220.41|10
1651986310000|2022-05-08 05:05:10|12340.42|12220.42|12340.69|12220.69|12341.29|12221.29|12339.87|12219.87|10
1651986320000|2022-05-08 05:05:20|12340.96|12220.96|12342.78|12222.78|12342.78|12222.78|12340.69|12220.69|10
1651986330000|2022-05-08 05:05:30|12342.37|12222.37|12341.99|12221.99|12342.93|12222.93|12341.42|12221.42|10
1651986340000|2022-05-08 05:05:40|12342.53|12222.53|12343.77|12223.77|12344.31|12224.31|12342.47|12222.47|10
1651986350000|2022-05-08 05:05:50|12342.76|12222.76|12345.65|12225.65|12346.48|12226.48|12342.76|12222.76|10
1651986360000|2022-05-08 05:06:00|12348.42|12228.42|12351.57|12231.57|12351.57|12231.57|12348.22|12228.22|10
1651986370000|2022-05-08 05:06:10|12351.09|12231.09|12352.3|12232.3|12352.3|12232.3|12350.41|12230.41|10
1651986380000|2022-05-08 05:06:20|12352.09|12232.09|12353.37|12233.37|12353.37|12233.37|12352.09|12232.09|10
1651986390000|2022-05-08 05:06:30|12354.02|12234.02|12356.94|12236.94|12356.94|12236.94|12354.02|12234.02|9
1651986400000|2022-05-08 05:06:40|12356.14|12236.14|12356.74|12236.74|12357.21|12237.21|12355.71|12235.71|10
1651986410000|2022-05-08 05:06:50|12357.32|12237.32|12359.43|12239.43|12359.43|12239.43|12356.98|12236.98|10
1651986420000|2022-05-08 05:07:00|12359.2|12239.2|12359.12|12239.12|12359.53|12239.53|12358.26|12238.26|10
1651986430000|2022-05-08 05:07:10|12359.11|12239.11|12358.18|12238.18|12359.11|12239.11|12358.05|12238.05|10
1651986440000|2022-05-08 05:07:20|12358.12|12238.12|12358.65|12238.65|12358.77|12238.77|12357.21|12237.21|10
1651986450000|2022-05-08 05:07:30|12358.38|12238.38|12357.2|12237.2|12358.48|12238.48|12356.81|12236.81|10
1651986460000|2022-05-08 05:07:40|12357.11|12237.11|12357.61|12237.61|12358.11|12238.11|12356.8|12236.8|10
1651986470000|2022-05-08 05:07:50|12357.63|12237.63|12359.7|12239.7|12359.78|12239.78|12357.63|12237.63|10
1651986480000|2022-05-08 05:08:00|12359.74|12239.74|12360.89|12240.89|12360.89|12240.89|12359.53|12239.53|10
1651986490000|2022-05-08 05:08:10|12361.01|12241.01|12359.19|12239.19|12361.01|12241.01|12359.19|12239.19|10
1651986500000|2022-05-08 05:08:20|12359.45|12239.45|12360.34|12240.34|12360.65|12240.65|12359.36|12239.36|10
1651986510000|2022-05-08 05:08:30|12360.73|12240.73|12361.26|12241.26|12361.26|12241.26|12360.38|12240.38|10
1651986520000|2022-05-08 05:08:40|12361.25|12241.25|12363.1|12243.1|12363.1|12243.1|12361.19|12241.19|10
1651986530000|2022-05-08 05:08:50|12362.5|12242.5|12363.79|12243.79|12363.79|12243.79|12362.5|12242.5|10
1651986540000|2022-05-08 05:09:00|12363.81|12243.81|12362.56|12242.56|12363.81|12243.81|12362.56|12242.56|10
1651986550000|2022-05-08 05:09:10|12362.52|12242.52|12365.44|12245.44|12365.74|12245.74|12362.42|12242.42|10
1651986560000|2022-05-08 05:09:20|12365.55|12245.55|12367.58|12247.58|12368.02|12248.02|12365.32|12245.32|10
1651986570000|2022-05-08 05:09:30|12367.42|12247.42|12370.76|12250.76|12370.76|12250.76|12367.42|12247.42|9
1651986580000|2022-05-08 05:09:40|12370.49|12250.49|12372.34|12252.34|12372.34|12252.34|12370.49|12250.49|10
1651986590000|2022-05-08 05:09:50|12372.36|12252.36|12374.22|12254.22|12374.44|12254.44|12372.36|12252.36|10
1651986600000|2022-05-08 05:10:00|12373.68|12253.68|12374.05|12254.05|12374.42|12254.42|12373.68|12253.68|10
1651986610000|2022-05-08 05:10:10|12374.22|12254.22|12374.5|12254.5|12374.6|12254.6|12373.98|12253.98|10
1651986620000|2022-05-08 05:10:20|12374.16|12254.16|12373.23|12253.23|12375.16|12255.16|12373.23|12253.23|10
1651986630000|2022-05-08 05:10:30|12373.25|12253.25|12375.03|12255.03|12375.15|12255.15|12373.25|12253.25|10
1651986640000|2022-05-08 05:10:40|12375.02|12255.02|12374.94|12254.94|12375.39|12255.39|12374.66|12254.66|10
1651986650000|2022-05-08 05:10:50|12374.63|12254.63|12375.11|12255.11|12375.16|12255.16|12374.63|12254.63|9
1651986660000|2022-05-08 05:11:00|12375.63|12255.63|12375.51|12255.51|12376.01|12256.01|12375.42|12255.42|10
1651986670000|2022-05-08 05:11:10|12375.45|12255.45|12374.81|12254.81|12376.02|12256.02|12374.81|12254.81|10
1651986680000|2022-05-08 05:11:20|12374.82|12254.82|12373.25|12253.25|12375.47|12255.47|12373.03|12253.03|10
1651986690000|2022-05-08 05:11:30|12373.28|12253.28|12372.01|12252.01|12373.28|12253.28|12371.69|12251.69|10
1651986700000|2022-05-08 05:11:40|12371.67|12251.67|12369.23|12249.23|12371.67|12251.67|12369.23|12249.23|9
1651986710000|2022-05-08 05:11:50|12368.64|12248.64|12367.5|12247.5|12368.81|12248.81|12367.5|12247.5|10
1651986720000|2022-05-08 05:12:00|12367.54|12247.54|12365.13|12245.13|12367.54|12247.54|12365.13|12245.13|10
1651986730000|2022-05-08 05:12:10|12364.12|12244.12|12362.78|12242.78|12364.12|12244.12|12362.4|12242.4|10
1651986740000|2022-05-08 05:12:20|12362.44|12242.44|12362.66|12242.66|12362.66|12242.66|12361.7|12241.7|10
1651986750000|2022-05-08 05:12:30|12362.68|12242.68|12362.75|12242.75|12363.21|12243.21|12362.12|12242.12|9
1651986760000|2022-05-08 05:12:40|12363.04|12243.04|12362.89|12242.89|12363.5|12243.5|12362.89|12242.89|10
1651986770000|2022-05-08 05:12:50|12362.68|12242.68|12361.64|12241.64|12362.72|12242.72|12361.64|12241.64|10
1651986780000|2022-05-08 05:13:00|12361.39|12241.39|12361.24|12241.24|12361.39|12241.39|12360.85|12240.85|9
1651986790000|2022-05-08 05:13:10|12361.93|12241.93|12362.54|12242.54|12362.54|12242.54|12361.56|12241.56|10
1651986800000|2022-05-08 05:13:20|12362.58|12242.58|12363.4|12243.4|12363.63|12243.63|12362.5|12242.5|10
1651986810000|2022-05-08 05:13:30|12363.57|12243.57|12363.72|12243.72|12363.78|12243.78|12363.57|12243.57|9
1651986820000|2022-05-08 05:13:40|12363.52|12243.52|12363.59|12243.59|12363.78|12243.78|12363.43|12243.43|9
1651986830000|2022-05-08 05:13:50|12363.57|12243.57|12362.77|12242.77|12363.57|12243.57|12362.37|12242.37|10
1651986840000|2022-05-08 05:14:00|12362.44|12242.44|12362.21|12242.21|12362.95|12242.95|12362.21|12242.21|10
1651986850000|2022-05-08 05:14:10|12362.9|12242.9|12362.83|12242.83|12363.34|12243.34|12362.58|12242.58|9
1651986860000|2022-05-08 05:14:20|12362.99|12242.99|12362.64|12242.64|12363.24|12243.24|12362.64|12242.64|10
1651986870000|2022-05-08 05:14:30|12362.24|12242.24|12361.76|12241.76|12362.24|12242.24|12361.55|12241.55|10
1651986880000|2022-05-08 05:14:40|12361.44|12241.44|12361.33|12241.33|12361.44|12241.44|12361.01|12241.01|9
1651986890000|2022-05-08 05:14:50|12361.23|12241.23|12361.61|12241.61|12361.68|12241.68|12361.21|12241.21|9
1651986900000|2022-05-08 05:15:00|12361.51|12241.51|12360.67|12240.67|12361.52|12241.52|12360.67|12240.67|10
1651986910000|2022-05-08 05:15:10|12360.56|12240.56|12360.66|12240.66|12360.78|12240.78|12360.56|12240.56|9
1651986920000|2022-05-08 05:15:20|12360.64|12240.64|12360.41|12240.41|12360.64|12240.64|12360.26|12240.26|10
1651986930000|2022-05-08 05:15:30|12360.59|12240.59|12360.47|12240.47|12360.63|12240.63|12360.18|12240.18|10
1651986940000|2022-05-08 05:15:40|12360.45|12240.45|12361.13|12241.13|12361.13|12241.13|12360.29|12240.29|7
1651986950000|2022-05-08 05:15:50|12361.14|12241.14|12361.37|12241.37|12361.58|12241.58|12361.14|12241.14|10
1651986960000|2022-05-08 05:16:00|12361.4|12241.4|12360.86|12240.86|12361.41|12241.41|12360.86|12240.86|9
1651986970000|2022-05-08 05:16:10|12360.82|12240.82|12360.66|12240.66|12361.08|12241.08|12360.63|12240.63|6
1651986980000|2022-05-08 05:16:20|12360.5|12240.5|12360.58|12240.58|12360.71|12240.71|12360.5|12240.5|9
1651986990000|2022-05-08 05:16:30|12360.52|12240.52|12360.32|12240.32|12360.56|12240.56|12360.27|12240.27|10
1651987000000|2022-05-08 05:16:40|12360.16|12240.16|12360.04|12240.04|12360.3|12240.3|12360.02|12240.02|9
1651987010000|2022-05-08 05:16:50|12359.51|12239.51|12358.72|12238.72|12359.51|12239.51|12358.72|12238.72|10
1651987020000|2022-05-08 05:17:00|12358.69|12238.69|12357.47|12237.47|12358.69|12238.69|12357.47|12237.47|10
1651987030000|2022-05-08 05:17:10|12356.88|12236.88|12354.95|12234.95|12356.88|12236.88|12354.9|12234.9|9
1651987040000|2022-05-08 05:17:20|12354.78|12234.78|12354.39|12234.39|12354.78|12234.78|12354.39|12234.39|8
1651987050000|2022-05-08 05:17:30|12354.16|12234.16|12354.08|12234.08|12354.23|12234.23|12354.06|12234.06|9
1651987060000|2022-05-08 05:17:40|12354.06|12234.06|12354.05|12234.05|12354.06|12234.06|12353.62|12233.62|10
1651987070000|2022-05-08 05:17:50|12354.13|12234.13|12353.89|12233.89|12354.13|12234.13|12353.77|12233.77|9
1651987080000|2022-05-08 05:18:00|12353.65|12233.65|12353.48|12233.48|12353.74|12233.74|12353.4|12233.4|10
1651987090000|2022-05-08 05:18:10|12353.52|12233.52|12353.97|12233.97|12353.97|12233.97|12353.52|12233.52|10
1651987100000|2022-05-08 05:18:20|12354.27|12234.27|12354.62|12234.62|12354.62|12234.62|12353.34|12233.34|10
1651987110000|2022-05-08 05:18:30|12354.79|12234.79|12355.78|12235.78|12355.78|12235.78|12354.76|12234.76|9
1651987120000|2022-05-08 05:18:40|12355.79|12235.79|12355.82|12235.82|12355.88|12235.88|12355.79|12235.79|10
1651987130000|2022-05-08 05:18:50|12355.95|12235.95|12355.29|12235.29|12356.16|12236.16|12355.18|12235.18|10
1651987140000|2022-05-08 05:19:00|12355.48|12235.48|12355.75|12235.75|12355.79|12235.79|12355.02|12235.02|10
1651987150000|2022-05-08 05:19:10|12355.78|12235.78|12356.95|12236.95|12356.95|12236.95|12355.78|12235.78|10
1651987160000|2022-05-08 05:19:20|12357.64|12237.64|12361.72|12241.72|12361.72|12241.72|12357.64|12237.64|10
1651987170000|2022-05-08 05:19:30|12362.35|12242.35|12367.43|12247.43|12367.43|12247.43|12362.35|12242.35|10
1651987180000|2022-05-08 05:19:40|12367.47|12247.47|12367.29|12247.29|12367.92|12247.92|12367.29|12247.29|9
1651987190000|2022-05-08 05:19:50|12367.25|12247.25|12367.7|12247.7|12367.73|12247.73|12367.25|12247.25|10
1651987200000|2022-05-08 05:20:00|12367.82|12247.82|12369.01|12249.01|12369.42|12249.42|12367.82|12247.82|10
1651987210000|2022-05-08 05:20:10|12369.04|12249.04|12371.16|12251.16|12371.16|12251.16|12368.95|12248.95|10
1651987220000|2022-05-08 05:20:20|12371.33|12251.33|12370.97|12250.97|12371.33|12251.33|12370.97|12250.97|10
1651987230000|2022-05-08 05:20:30|12371.82|12251.82|12371.71|12251.71|12371.84|12251.84|12371.37|12251.37|10
1651987240000|2022-05-08 05:20:40|12371.64|12251.64|12371.56|12251.56|12371.64|12251.64|12371.37|12251.37|9
1651987250000|2022-05-08 05:20:50|12371.64|12251.64|12372.15|12252.15|12372.22|12252.22|12371.54|12251.54|9
1651987260000|2022-05-08 05:21:00|12372.19|12252.19|12372.5|12252.5|12372.92|12252.92|12372.19|12252.19|10
1651987270000|2022-05-08 05:21:10|12372.36|12252.36|12370.02|12250.02|12372.36|12252.36|12370.02|12250.02|9
1651987280000|2022-05-08 05:21:20|12369.9|12249.9|12369.33|12249.33|12369.9|12249.9|12369.25|12249.25|9
1651987290000|2022-05-08 05:21:30|12368.86|12248.86|12368.52|12248.52|12368.94|12248.94|12368.46|12248.46|10
1651987300000|2022-05-08 05:21:40|12368.2|12248.2|12366.53|12246.53|12368.2|12248.2|12366.53|12246.53|9
1651987310000|2022-05-08 05:21:50|12366.01|12246.01|12364.54|12244.54|12366.01|12246.01|12364.54|12244.54|10
1651987320000|2022-05-08 05:22:00|12364.52|12244.52|12364.1|12244.1|12364.53|12244.53|12364.1|12244.1|9
1651987330000|2022-05-08 05:22:10|12364.07|12244.07|12362.12|12242.12|12364.07|12244.07|12362.04|12242.04|9
1651987340000|2022-05-08 05:22:20|12361.95|12241.95|12360.8|12240.8|12361.95|12241.95|12360.8|12240.8|9
1651987350000|2022-05-08 05:22:30|12360.61|12240.61|12359.63|12239.63|12360.62|12240.62|12359.49|12239.49|10
1651987360000|2022-05-08 05:22:40|12359.39|12239.39|12359.14|12239.14|12359.45|12239.45|12359.05|12239.05|9
1651987370000|2022-05-08 05:22:50|12359.15|12239.15|12359.38|12239.38|12359.38|12239.38|12358.92|12238.92|10
1651987380000|2022-05-08 05:23:00|12359.68|12239.68|12359.06|12239.06|12359.94|12239.94|12359.06|12239.06|10
1651987390000|2022-05-08 05:23:10|12358.86|12238.86|12357.69|12237.69|12358.89|12238.89|12357.69|12237.69|9
1651987400000|2022-05-08 05:23:20|12357.56|12237.56|12356.81|12236.81|12357.56|12237.56|12356.79|12236.79|10
1651987410000|2022-05-08 05:23:30|12356.97|12236.97|12357.9|12237.9|12357.98|12237.98|12356.97|12236.97|9
1651987420000|2022-05-08 05:23:40|12357.93|12237.93|12358.2|12238.2|12358.2|12238.2|12357.93|12237.93|10
1651987430000|2022-05-08 05:23:50|12358.22|12238.22|12357.86|12237.86|12358.22|12238.22|12357.13|12237.13|9
1651987440000|2022-05-08 05:24:00|12357.51|12237.51|12357.62|12237.62|12357.82|12237.82|12357.51|12237.51|9
1651987450000|2022-05-08 05:24:10|12359.04|12239.04|12358.22|12238.22|12359.21|12239.21|12358.22|12238.22|9
1651987460000|2022-05-08 05:24:20|12358.16|12238.16|12359.03|12239.03|12359.03|12239.03|12358.16|12238.16|10
1651987470000|2022-05-08 05:24:30|12359.05|12239.05|12359.61|12239.61|12359.86|12239.86|12358.99|12238.99|10
1651987480000|2022-05-08 05:24:40|12359.95|12239.95|12360.63|12240.63|12360.81|12240.81|12359.77|12239.77|10
1651987490000|2022-05-08 05:24:50|12360.66|12240.66|12360.05|12240.05|12360.89|12240.89|12360.05|12240.05|10
1651987500000|2022-05-08 05:25:00|12360.09|12240.09|12358.31|12238.31|12360.09|12240.09|12358.31|12238.31|10
1651987510000|2022-05-08 05:25:10|12358.23|12238.23|12356.87|12236.87|12358.24|12238.24|12356.87|12236.87|10
1651987520000|2022-05-08 05:25:20|12356.28|12236.28|12355.23|12235.23|12356.28|12236.28|12355.23|12235.23|9
1651987530000|2022-05-08 05:25:30|12354.95|12234.95|12352.31|12232.31|12354.95|12234.95|12352.31|12232.31|10
1651987540000|2022-05-08 05:25:40|12351.56|12231.56|12346.65|12226.65|12351.56|12231.56|12346.65|12226.65|10
1651987550000|2022-05-08 05:25:50|12346.47|12226.47|12342.31|12222.31|12346.47|12226.47|12342.31|12222.31|10
1651987560000|2022-05-08 05:26:00|12342.37|12222.37|12336.6|12216.6|12342.37|12222.37|12336.6|12216.6|10
1651987570000|2022-05-08 05:26:10|12336.44|12216.44|12336|12216|12336.56|12216.56|12335.74|12215.74|10
1651987580000|2022-05-08 05:26:20|12336.27|12216.27|12335|12215|12336.41|12216.41|12335|12215|10
1651987590000|2022-05-08 05:26:30|12334.85|12214.85|12334.1|12214.1|12334.85|12214.85|12334.1|12214.1|10
1651987600000|2022-05-08 05:26:40|12333.59|12213.59|12333.06|12213.06|12333.59|12213.59|12332.68|12212.68|10
1651987610000|2022-05-08 05:26:50|12333.18|12213.18|12335.31|12215.31|12335.59|12215.59|12333.18|12213.18|10
1651987620000|2022-05-08 05:27:00|12335.04|12215.04|12332.9|12212.9|12335.26|12215.26|12332.9|12212.9|10
1651987630000|2022-05-08 05:27:10|12332.29|12212.29|12330.93|12210.93|12332.34|12212.34|12330.93|12210.93|10
1651987640000|2022-05-08 05:27:20|12331.04|12211.04|12329.77|12209.77|12331.3|12211.3|12329.64|12209.64|10
1651987650000|2022-05-08 05:27:30|12329.76|12209.76|12329.15|12209.15|12329.95|12209.95|12328.63|12208.63|10
1651987660000|2022-05-08 05:27:40|12329.45|12209.45|12328.04|12208.04|12329.66|12209.66|12328.04|12208.04|8
1651987670000|2022-05-08 05:27:50|12328.08|12208.08|12325.84|12205.84|12328.08|12208.08|12325.84|12205.84|10
1651987680000|2022-05-08 05:28:00|12325.8|12205.8|12325.29|12205.29|12325.8|12205.8|12325.29|12205.29|10
1651987690000|2022-05-08 05:28:10|12325.16|12205.16|12325|12205|12325.44|12205.44|12324.85|12204.85|10
1651987700000|2022-05-08 05:28:20|12324.85|12204.85|12324.17|12204.17|12324.85|12204.85|12324.06|12204.06|10
1651987710000|2022-05-08 05:28:30|12323.95|12203.95|12322.53|12202.53|12324.37|12204.37|12322.53|12202.53|10
1651987720000|2022-05-08 05:28:40|12321.82|12201.82|12318.29|12198.29|12321.96|12201.96|12318.29|12198.29|10
1651987730000|2022-05-08 05:28:50|12318.49|12198.49|12317.14|12197.14|12318.49|12198.49|12317.14|12197.14|10
1651987740000|2022-05-08 05:29:00|12316.83|12196.83|12318.81|12198.81|12318.81|12198.81|12316.83|12196.83|9
1651987750000|2022-05-08 05:29:10|12319.07|12199.07|12320.74|12200.74|12320.74|12200.74|12318.86|12198.86|10
1651987760000|2022-05-08 05:29:20|12320.8|12200.8|12321.76|12201.76|12321.84|12201.84|12320.8|12200.8|8
1651987770000|2022-05-08 05:29:30|12321.97|12201.97|12325.59|12205.59|12325.59|12205.59|12321.86|12201.86|10
1651987780000|2022-05-08 05:29:40|12325.8|12205.8|12324.98|12204.98|12325.89|12205.89|12324.98|12204.98|10
1651987790000|2022-05-08 05:29:50|12324.93|12204.93|12324.85|12204.85|12325.15|12205.15|12324.6|12204.6|10
1651987800000|2022-05-08 05:30:00|12324.68|12204.68|12325.13|12205.13|12325.13|12205.13|12324.01|12204.01|10
1651987810000|2022-05-08 05:30:10|12324.85|12204.85|12325.12|12205.12|12325.12|12205.12|12324.21|12204.21|10
1651987820000|2022-05-08 05:30:20|12325.16|12205.16|12325.96|12205.96|12325.96|12205.96|12325.16|12205.16|10
1651987830000|2022-05-08 05:30:30|12325.91|12205.91|12325.08|12205.08|12325.91|12205.91|12325.08|12205.08|9
1651987840000|2022-05-08 05:30:40|12325.15|12205.15|12324.09|12204.09|12325.32|12205.32|12323.91|12203.91|9
1651987850000|2022-05-08 05:30:50|12324.04|12204.04|12322.76|12202.76|12324.11|12204.11|12322.76|12202.76|9
1651987860000|2022-05-08 05:31:00|12322.46|12202.46|12320.4|12200.4|12322.51|12202.51|12320.4|12200.4|9
1651987870000|2022-05-08 05:31:10|12320.23|12200.23|12320.2|12200.2|12320.3|12200.3|12320.01|12200.01|10
1651987880000|2022-05-08 05:31:20|12320.31|12200.31|12320.06|12200.06|12320.31|12200.31|12320.06|12200.06|10
1651987890000|2022-05-08 05:31:30|12320.05|12200.05|12320.1|12200.1|12320.1|12200.1|12319.61|12199.61|10
1651987900000|2022-05-08 05:31:40|12320.11|12200.11|12319.99|12199.99|12320.13|12200.13|12319.57|12199.57|9
1651987910000|2022-05-08 05:31:50|12320.02|12200.02|12320.37|12200.37|12320.37|12200.37|12319.97|12199.97|9
1651987920000|2022-05-08 05:32:00|12320.65|12200.65|12321.25|12201.25|12321.46|12201.46|12320.65|12200.65|10
1651987930000|2022-05-08 05:32:10|12321.89|12201.89|12322.8|12202.8|12322.8|12202.8|12321.83|12201.83|10
1651987940000|2022-05-08 05:32:20|12322.74|12202.74|12322.89|12202.89|12323.57|12203.57|12322.74|12202.74|10
1651987950000|2022-05-08 05:32:30|12323.2|12203.2|12325.11|12205.11|12325.2|12205.2|12323.18|12203.18|10
1651987960000|2022-05-08 05:32:40|12325.53|12205.53|12329.08|12209.08|12329.08|12209.08|12325.53|12205.53|10
1651987970000|2022-05-08 05:32:50|12329.48|12209.48|12333.22|12213.22|12333.22|12213.22|12329.48|12209.48|10
1651987980000|2022-05-08 05:33:00|12333.19|12213.19|12336.34|12216.34|12336.34|12216.34|12333.19|12213.19|10
1651987990000|2022-05-08 05:33:10|12336.17|12216.17|12337.63|12217.63|12337.63|12217.63|12335.51|12215.51|10
1651988000000|2022-05-08 05:33:20|12337.79|12217.79|12339.03|12219.03|12339.03|12219.03|12337.58|12217.58|10
1651988010000|2022-05-08 05:33:30|12339.98|12219.98|12339.04|12219.04|12339.98|12219.98|12339.04|12219.04|10
1651988020000|2022-05-08 05:33:40|12338.83|12218.83|12337.72|12217.72|12338.83|12218.83|12337.72|12217.72|10
1651988030000|2022-05-08 05:33:50|12337.83|12217.83|12337.9|12217.9|12338.62|12218.62|12337.61|12217.61|10
1651988040000|2022-05-08 05:34:00|12337.89|12217.89|12337.03|12217.03|12338.02|12218.02|12336.85|12216.85|10
1651988050000|2022-05-08 05:34:10|12336.94|12216.94|12335.75|12215.75|12337.08|12217.08|12335.75|12215.75|10
1651988060000|2022-05-08 05:34:20|12336.39|12216.39|12335.27|12215.27|12336.39|12216.39|12335.27|12215.27|10
1651988070000|2022-05-08 05:34:30|12335.43|12215.43|12333.41|12213.41|12335.43|12215.43|12333.41|12213.41|10
1651988080000|2022-05-08 05:34:40|12333.31|12213.31|12331.74|12211.74|12333.31|12213.31|12331.74|12211.74|9
1651988090000|2022-05-08 05:34:50|12331.75|12211.75|12329.5|12209.5|12331.75|12211.75|12329.49|12209.49|10
1651988100000|2022-05-08 05:35:00|12329.47|12209.47|12326.72|12206.72|12329.47|12209.47|12326.72|12206.72|10
1651988110000|2022-05-08 05:35:10|12326.46|12206.46|12323.5|12203.5|12326.46|12206.46|12323.36|12203.36|10
1651988120000|2022-05-08 05:35:20|12323.24|12203.24|12324.96|12204.96|12324.96|12204.96|12323.24|12203.24|10
1651988130000|2022-05-08 05:35:30|12324.92|12204.92|12325.53|12205.53|12325.53|12205.53|12324.84|12204.84|9
1651988140000|2022-05-08 05:35:40|12325.52|12205.52|12325.77|12205.77|12326.14|12206.14|12325.52|12205.52|10
1651988150000|2022-05-08 05:35:50|12325.62|12205.62|12324.68|12204.68|12325.62|12205.62|12324.63|12204.63|9
1651988160000|2022-05-08 05:36:00|12324.61|12204.61|12324.77|12204.77|12325.17|12205.17|12324.3|12204.3|10
1651988170000|2022-05-08 05:36:10|12324.8|12204.8|12324.57|12204.57|12324.8|12204.8|12324.29|12204.29|10
1651988180000|2022-05-08 05:36:20|12324.46|12204.46|12323.53|12203.53|12324.53|12204.53|12323.53|12203.53|10
1651988190000|2022-05-08 05:36:30|12323.57|12203.57|12321.28|12201.28|12323.57|12203.57|12321.28|12201.28|10
1651988200000|2022-05-08 05:36:40|12320.89|12200.89|12316.99|12196.99|12320.89|12200.89|12316.99|12196.99|10
1651988210000|2022-05-08 05:36:50|12317.07|12197.07|12316.36|12196.36|12317.83|12197.83|12316.36|12196.36|10
1651988220000|2022-05-08 05:37:00|12316.55|12196.55|12319.23|12199.23|12319.23|12199.23|12316.53|12196.53|9
1651988230000|2022-05-08 05:37:10|12319.46|12199.46|12322.88|12202.88|12322.88|12202.88|12319.46|12199.46|10
1651988240000|2022-05-08 05:37:20|12323.36|12203.36|12326.35|12206.35|12326.47|12206.47|12323.36|12203.36|10
1651988250000|2022-05-08 05:37:30|12327.56|12207.56|12327.1|12207.1|12328.14|12208.14|12327.1|12207.1|10
1651988260000|2022-05-08 05:37:40|12327.19|12207.19|12328.91|12208.91|12328.91|12208.91|12327.19|12207.19|10
1651988270000|2022-05-08 05:37:50|12329.21|12209.21|12331.03|12211.03|12331.03|12211.03|12329.21|12209.21|10
1651988280000|2022-05-08 05:38:00|12331.37|12211.37|12334.8|12214.8|12334.8|12214.8|12331.3|12211.3|10
1651988290000|2022-05-08 05:38:10|12334.9|12214.9|12333.83|12213.83|12334.9|12214.9|12333.56|12213.56|10
1651988300000|2022-05-08 05:38:20|12333.7|12213.7|12336.43|12216.43|12336.47|12216.47|12333.47|12213.47|10
1651988310000|2022-05-08 05:38:30|12336.39|12216.39|12336.78|12216.78|12336.78|12216.78|12335.98|12215.98|10
1651988320000|2022-05-08 05:38:40|12335.84|12215.84|12338.8|12218.8|12338.8|12218.8|12335.84|12215.84|10
1651988330000|2022-05-08 05:38:50|12338.92|12218.92|12341.16|12221.16|12341.16|12221.16|12338.92|12218.92|10
1651988340000|2022-05-08 05:39:00|12341.28|12221.28|12344.58|12224.58|12344.58|12224.58|12341.28|12221.28|10
1651988350000|2022-05-08 05:39:10|12344.39|12224.39|12344.46|12224.46|12345|12225|12344.02|12224.02|9
1651988360000|2022-05-08 05:39:20|12345.06|12225.06|12343.11|12223.11|12345.06|12225.06|12342.82|12222.82|10
1651988370000|2022-05-08 05:39:30|12343.18|12223.18|12344.15|12224.15|12344.15|12224.15|12343.16|12223.16|10
1651988380000|2022-05-08 05:39:40|12344.02|12224.02|12345.28|12225.28|12345.34|12225.34|12344.02|12224.02|10
1651988390000|2022-05-08 05:39:50|12345.13|12225.13|12346.38|12226.38|12346.38|12226.38|12345.13|12225.13|10
1651988400000|2022-05-08 05:40:00|12346.65|12226.65|12348.35|12228.35|12348.35|12228.35|12346.4|12226.4|10
1651988410000|2022-05-08 05:40:10|12348.01|12228.01|12350.65|12230.65|12350.65|12230.65|12348.01|12228.01|10
1651988420000|2022-05-08 05:40:20|12350.73|12230.73|12353.42|12233.42|12353.42|12233.42|12350.68|12230.68|10
1651988430000|2022-05-08 05:40:30|12353.46|12233.46|12353.49|12233.49|12353.66|12233.66|12353.29|12233.29|10
1651988440000|2022-05-08 05:40:40|12353.44|12233.44|12352.76|12232.76|12354.24|12234.24|12352.41|12232.41|9
1651988450000|2022-05-08 05:40:50|12352.96|12232.96|12353.2|12233.2|12353.66|12233.66|12352.96|12232.96|10
1651988460000|2022-05-08 05:41:00|12353.15|12233.15|12352.42|12232.42|12353.27|12233.27|12352.17|12232.17|10
1651988470000|2022-05-08 05:41:10|12352.04|12232.04|12352.35|12232.35|12352.38|12232.38|12351.76|12231.76|10
1651988480000|2022-05-08 05:41:20|12352.36|12232.36|12352.28|12232.28|12352.48|12232.48|12352.16|12232.16|10
1651988490000|2022-05-08 05:41:30|12352.13|12232.13|12353.47|12233.47|12353.47|12233.47|12352.13|12232.13|10
1651988500000|2022-05-08 05:41:40|12353.62|12233.62|12354.3|12234.3|12354.3|12234.3|12353.39|12233.39|10
1651988510000|2022-05-08 05:41:50|12354.14|12234.14|12353.29|12233.29|12354.26|12234.26|12353.29|12233.29|8
1651988520000|2022-05-08 05:42:00|12353.06|12233.06|12353.63|12233.63|12353.63|12233.63|12353.06|12233.06|10
1651988530000|2022-05-08 05:42:10|12353.6|12233.6|12353.08|12233.08|12353.76|12233.76|12353.08|12233.08|9
1651988540000|2022-05-08 05:42:20|12352.95|12232.95|12352.77|12232.77|12352.95|12232.95|12352.58|12232.58|10
1651988550000|2022-05-08 05:42:30|12352.71|12232.71|12351.3|12231.3|12352.71|12232.71|12351.3|12231.3|6
1651988560000|2022-05-08 05:42:40|12351|12231|12349.31|12229.31|12351|12231|12349.31|12229.31|8
1651988570000|2022-05-08 05:42:50|12349.11|12229.11|12349.36|12229.36|12349.36|12229.36|12348.86|12228.86|9
1651988580000|2022-05-08 05:43:00|12349.3|12229.3|12349.5|12229.5|12349.5|12229.5|12348.79|12228.79|8
1651988590000|2022-05-08 05:43:10|12349.59|12229.59|12349.22|12229.22|12349.63|12229.63|12349.03|12229.03|8
1651988600000|2022-05-08 05:43:20|12349.36|12229.36|12345.42|12225.42|12349.37|12229.37|12345.42|12225.42|10
1651988610000|2022-05-08 05:43:30|12345.06|12225.06|12341.67|12221.67|12345.06|12225.06|12341.67|12221.67|10
1651988620000|2022-05-08 05:43:40|12341.53|12221.53|12338.81|12218.81|12341.53|12221.53|12338.81|12218.81|10
1651988630000|2022-05-08 05:43:50|12337.97|12217.97|12335.82|12215.82|12337.97|12217.97|12335.82|12215.82|10
1651988640000|2022-05-08 05:44:00|12335.63|12215.63|12335.07|12215.07|12335.63|12215.63|12335.07|12215.07|10
1651988650000|2022-05-08 05:44:10|12335.1|12215.1|12335.06|12215.06|12335.28|12215.28|12334.84|12214.84|10
1651988660000|2022-05-08 05:44:20|12334.68|12214.68|12333.94|12213.94|12334.75|12214.75|12333.94|12213.94|10
1651988670000|2022-05-08 05:44:30|12333.17|12213.17|12331.94|12211.94|12333.3|12213.3|12331.81|12211.81|10
1651988680000|2022-05-08 05:44:40|12332.08|12212.08|12330.89|12210.89|12332.08|12212.08|12330.89|12210.89|10
1651988690000|2022-05-08 05:44:50|12330.96|12210.96|12330.39|12210.39|12330.96|12210.96|12330.15|12210.15|10
1651988700000|2022-05-08 05:45:00|12330.43|12210.43|12333.58|12213.58|12333.58|12213.58|12330.43|12210.43|10
1651988710000|2022-05-08 05:45:10|12333.89|12213.89|12331.82|12211.82|12334.4|12214.4|12331.74|12211.74|10
1651988720000|2022-05-08 05:45:20|12331.84|12211.84|12332.74|12212.74|12332.84|12212.84|12331.84|12211.84|9
1651988730000|2022-05-08 05:45:30|12332.16|12212.16|12333.59|12213.59|12333.86|12213.86|12332.16|12212.16|10
1651988740000|2022-05-08 05:45:40|12333.64|12213.64|12334.19|12214.19|12334.19|12214.19|12333.48|12213.48|9
1651988750000|2022-05-08 05:45:50|12334.68|12214.68|12334.64|12214.64|12335.44|12215.44|12334.64|12214.64|10
1651988760000|2022-05-08 05:46:00|12334.77|12214.77|12339.69|12219.69|12339.69|12219.69|12334.77|12214.77|10
1651988770000|2022-05-08 05:46:10|12340.38|12220.38|12343.26|12223.26|12343.26|12223.26|12340.38|12220.38|10
1651988780000|2022-05-08 05:46:20|12343.6|12223.6|12344.76|12224.76|12345.09|12225.09|12343.57|12223.57|10
1651988790000|2022-05-08 05:46:30|12344.87|12224.87|12348.24|12228.24|12348.29|12228.29|12344.87|12224.87|10
1651988800000|2022-05-08 05:46:40|12348.26|12228.26|12348.87|12228.87|12349.2|12229.2|12348.26|12228.26|10
1651988810000|2022-05-08 05:46:50|12349.54|12229.54|12351.88|12231.88|12352|12232|12349.54|12229.54|10
1651988820000|2022-05-08 05:47:00|12352|12232|12351.51|12231.51|12352|12232|12350.48|12230.48|10
1651988830000|2022-05-08 05:47:10|12351.39|12231.39|12350.82|12230.82|12351.39|12231.39|12350.37|12230.37|10
1651988840000|2022-05-08 05:47:20|12350.65|12230.65|12350.52|12230.52|12351.25|12231.25|12350.38|12230.38|10
1651988850000|2022-05-08 05:47:30|12350.18|12230.18|12351.29|12231.29|12351.68|12231.68|12350.18|12230.18|10
1651988860000|2022-05-08 05:47:40|12351.66|12231.66|12351.5|12231.5|12351.66|12231.66|12350.94|12230.94|8
1651988870000|2022-05-08 05:47:50|12350.97|12230.97|12351.21|12231.21|12351.37|12231.37|12350.97|12230.97|10
1651988880000|2022-05-08 05:48:00|12351.47|12231.47|12351|12231|12351.84|12231.84|12351|12231|10
1651988890000|2022-05-08 05:48:10|12351.17|12231.17|12352.53|12232.53|12352.53|12232.53|12351.14|12231.14|10
1651988900000|2022-05-08 05:48:20|12352.65|12232.65|12353.9|12233.9|12353.9|12233.9|12352.65|12232.65|10
1651988910000|2022-05-08 05:48:30|12353.89|12233.89|12354.72|12234.72|12354.99|12234.99|12353.79|12233.79|9
1651988920000|2022-05-08 05:48:40|12354.94|12234.94|12356.53|12236.53|12356.53|12236.53|12354.94|12234.94|10
1651988930000|2022-05-08 05:48:50|12356.3|12236.3|12357.83|12237.83|12357.96|12237.96|12356.3|12236.3|10
1651988940000|2022-05-08 05:49:00|12357.31|12237.31|12356.85|12236.85|12358.42|12238.42|12356.85|12236.85|10
1651988950000|2022-05-08 05:49:10|12357.06|12237.06|12356.32|12236.32|12357.06|12237.06|12356.32|12236.32|10
1651988960000|2022-05-08 05:49:20|12356.24|12236.24|12355.47|12235.47|12356.33|12236.33|12355.47|12235.47|10
1651988970000|2022-05-08 05:49:30|12356.02|12236.02|12358.04|12238.04|12358.04|12238.04|12356.02|12236.02|9
1651988980000|2022-05-08 05:49:40|12358.66|12238.66|12360.38|12240.38|12360.69|12240.69|12358.66|12238.66|10
1651988990000|2022-05-08 05:49:50|12360.3|12240.3|12360.12|12240.12|12360.47|12240.47|12360.12|12240.12|10
1651989000000|2022-05-08 05:50:00|12359.97|12239.97|12359.52|12239.52|12360.24|12240.24|12359.52|12239.52|10
1651989010000|2022-05-08 05:50:10|12359.84|12239.84|12360.4|12240.4|12360.4|12240.4|12359.42|12239.42|10
1651989020000|2022-05-08 05:50:20|12360.11|12240.11|12359.8|12239.8|12360.67|12240.67|12359.8|12239.8|10
1651989030000|2022-05-08 05:50:30|12360.07|12240.07|12359.63|12239.63|12360.09|12240.09|12359.55|12239.55|9
1651989040000|2022-05-08 05:50:40|12359.44|12239.44|12359.4|12239.4|12359.54|12239.54|12358.88|12238.88|10
1651989050000|2022-05-08 05:50:50|12359.42|12239.42|12360.91|12240.91|12360.96|12240.96|12359.15|12239.15|9
1651989060000|2022-05-08 05:51:00|12361.01|12241.01|12360.63|12240.63|12361.01|12241.01|12360.52|12240.52|9
1651989070000|2022-05-08 05:51:10|12360.65|12240.65|12360.46|12240.46|12360.65|12240.65|12360.17|12240.17|8
1651989080000|2022-05-08 05:51:20|12360.53|12240.53|12360.12|12240.12|12360.64|12240.64|12360.12|12240.12|7
1651989090000|2022-05-08 05:51:30|12359.82|12239.82|12359.34|12239.34|12359.82|12239.82|12359.2|12239.2|9
1651989100000|2022-05-08 05:51:40|12359.5|12239.5|12359.12|12239.12|12359.5|12239.5|12359.12|12239.12|10
1651989110000|2022-05-08 05:51:50|12359.16|12239.16|12359.88|12239.88|12359.88|12239.88|12359.16|12239.16|9
1651989120000|2022-05-08 05:52:00|12359.85|12239.85|12359.85|12239.85|12359.89|12239.89|12359.71|12239.71|8
1651989130000|2022-05-08 05:52:10|12359.9|12239.9|12359.59|12239.59|12359.9|12239.9|12359.51|12239.51|10
1651989140000|2022-05-08 05:52:20|12360.24|12240.24|12362.45|12242.45|12362.45|12242.45|12360.24|12240.24|10
1651989150000|2022-05-08 05:52:30|12362.58|12242.58|12362.58|12242.58|12362.89|12242.89|12362.38|12242.38|9
1651989160000|2022-05-08 05:52:40|12362.45|12242.45|12362.21|12242.21|12362.45|12242.45|12361.93|12241.93|10
1651989170000|2022-05-08 05:52:50|12361.83|12241.83|12362.08|12242.08|12362.11|12242.11|12361.83|12241.83|8
1651989180000|2022-05-08 05:53:00|12362.11|12242.11|12360.54|12240.54|12362.14|12242.14|12360.54|12240.54|10
1651989190000|2022-05-08 05:53:10|12360.18|12240.18|12359.02|12239.02|12360.18|12240.18|12359.02|12239.02|8
1651989200000|2022-05-08 05:53:20|12358.96|12238.96|12359.32|12239.32|12359.38|12239.38|12358.96|12238.96|8
1651989210000|2022-05-08 05:53:30|12359.35|12239.35|12358.79|12238.79|12359.35|12239.35|12358.79|12238.79|9
1651989220000|2022-05-08 05:53:40|12358.81|12238.81|12358.71|12238.71|12358.9|12238.9|12358.71|12238.71|8
1651989230000|2022-05-08 05:53:50|12358.89|12238.89|12359.26|12239.26|12359.26|12239.26|12358.83|12238.83|10
1651989240000|2022-05-08 05:54:00|12359.3|12239.3|12359.43|12239.43|12359.84|12239.84|12359.3|12239.3|10
1651989250000|2022-05-08 05:54:10|12359.45|12239.45|12359.39|12239.39|12359.52|12239.52|12359.39|12239.39|7
1651989260000|2022-05-08 05:54:20|12359.44|12239.44|12360.49|12240.49|12360.49|12240.49|12359.02|12239.02|9
1651989270000|2022-05-08 05:54:30|12360.42|12240.42|12362.03|12242.03|12362.23|12242.23|12360.42|12240.42|10
1651989280000|2022-05-08 05:54:40|12362.32|12242.32|12362.79|12242.79|12362.86|12242.86|12362.32|12242.32|10
1651989290000|2022-05-08 05:54:50|12362.71|12242.71|12363.48|12243.48|12363.48|12243.48|12362.71|12242.71|8
1651989300000|2022-05-08 05:55:00|12364.27|12244.27|12365.72|12245.72|12365.72|12245.72|12364.27|12244.27|10
1651989310000|2022-05-08 05:55:10|12365.84|12245.84|12365.81|12245.81|12366.37|12246.37|12365.81|12245.81|9
1651989320000|2022-05-08 05:55:20|12365.8|12245.8|12365.12|12245.12|12365.87|12245.87|12365.06|12245.06|10
1651989330000|2022-05-08 05:55:30|12365.04|12245.04|12365.91|12245.91|12365.91|12245.91|12364.92|12244.92|10
1651989340000|2022-05-08 05:55:40|12365.94|12245.94|12365.74|12245.74|12365.98|12245.98|12365.74|12245.74|8
1651989350000|2022-05-08 05:55:50|12365.72|12245.72|12365.58|12245.58|12365.75|12245.75|12365.55|12245.55|7
1651989360000|2022-05-08 05:56:00|12365.66|12245.66|12365.81|12245.81|12366.13|12246.13|12365.55|12245.55|8
1651989370000|2022-05-08 05:56:10|12365.82|12245.82|12366.12|12246.12|12366.51|12246.51|12365.8|12245.8|10
1651989380000|2022-05-08 05:56:20|12366.34|12246.34|12366.68|12246.68|12366.73|12246.73|12366.34|12246.34|9
1651989390000|2022-05-08 05:56:30|12367.27|12247.27|12366.59|12246.59|12367.76|12247.76|12366.59|12246.59|10
1651989400000|2022-05-08 05:56:40|12366.35|12246.35|12365.59|12245.59|12366.35|12246.35|12365.41|12245.41|9
1651989410000|2022-05-08 05:56:50|12365.63|12245.63|12361.03|12241.03|12365.63|12245.63|12361.03|12241.03|10
1651989420000|2022-05-08 05:57:00|12359.91|12239.91|12358.9|12238.9|12359.91|12239.91|12358.9|12238.9|10
1651989430000|2022-05-08 05:57:10|12359.42|12239.42|12357.65|12237.65|12359.42|12239.42|12357.61|12237.61|10
1651989440000|2022-05-08 05:57:20|12356.64|12236.64|12356.88|12236.88|12356.92|12236.92|12356.31|12236.31|10
1651989450000|2022-05-08 05:57:30|12356.84|12236.84|12356.13|12236.13|12356.88|12236.88|12355.95|12235.95|9
1651989460000|2022-05-08 05:57:40|12355.76|12235.76|12355.15|12235.15|12355.76|12235.76|12355.03|12235.03|9
1651989470000|2022-05-08 05:57:50|12355.01|12235.01|12351.16|12231.16|12355.01|12235.01|12351.16|12231.16|10
1651989480000|2022-05-08 05:58:00|12351.07|12231.07|12351.18|12231.18|12351.68|12231.68|12351.07|12231.07|8
1651989490000|2022-05-08 05:58:10|12351.19|12231.19|12350.26|12230.26|12351.19|12231.19|12350|12230|10
1651989500000|2022-05-08 05:58:20|12350.08|12230.08|12348.61|12228.61|12350.08|12230.08|12348.53|12228.53|9
1651989510000|2022-05-08 05:58:30|12348.49|12228.49|12346.9|12226.9|12348.49|12228.49|12346.9|12226.9|10
1651989520000|2022-05-08 05:58:40|12346.7|12226.7|12343.12|12223.12|12346.7|12226.7|12343.12|12223.12|10
1651989530000|2022-05-08 05:58:50|12343.77|12223.77|12346.23|12226.23|12346.23|12226.23|12343.77|12223.77|10
1651989540000|2022-05-08 05:59:00|12346.04|12226.04|12348.66|12228.66|12348.66|12228.66|12346.04|12226.04|9
1651989550000|2022-05-08 05:59:10|12349.61|12229.61|12351.79|12231.79|12351.79|12231.79|12349.61|12229.61|10
1651989560000|2022-05-08 05:59:20|12352.17|12232.17|12351.76|12231.76|12352.61|12232.61|12351.76|12231.76|9
1651989570000|2022-05-08 05:59:30|12351.67|12231.67|12351.67|12231.67|12351.98|12231.98|12351.51|12231.51|10
1651989580000|2022-05-08 05:59:40|12351.62|12231.62|12352.12|12232.12|12352.12|12232.12|12351.48|12231.48|8
1651989590000|2022-05-08 05:59:50|12352.17|12232.17|12352.09|12232.09|12352.51|12232.51|12351.89|12231.89|9
1651989600000|2022-05-08 06:00:00|12352.32|12232.32|12353.29|12233.29|12353.29|12233.29|12352.15|12232.15|10
1651989610000|2022-05-08 06:00:10|12353.38|12233.38|12354.84|12234.84|12354.84|12234.84|12353.38|12233.38|10
1651989620000|2022-05-08 06:00:20|12355.87|12235.87|12358.39|12238.39|12358.39|12238.39|12355.87|12235.87|10
1651989630000|2022-05-08 06:00:30|12358.33|12238.33|12358.88|12238.88|12358.88|12238.88|12358.15|12238.15|10
1651989640000|2022-05-08 06:00:40|12359|12239|12361.57|12241.57|12361.57|12241.57|12359|12239|10
1651989650000|2022-05-08 06:00:50|12361.98|12241.98|12362.42|12242.42|12362.42|12242.42|12361.97|12241.97|9
1651989660000|2022-05-08 06:01:00|12363.08|12243.08|12363.71|12243.71|12363.92|12243.92|12363.08|12243.08|10
1651989670000|2022-05-08 06:01:10|12363.84|12243.84|12364.26|12244.26|12364.38|12244.38|12363.67|12243.67|10
1651989680000|2022-05-08 06:01:20|12364.35|12244.35|12364.99|12244.99|12364.99|12244.99|12364.35|12244.35|10
1651989690000|2022-05-08 06:01:30|12365.2|12245.2|12365.48|12245.48|12366.01|12246.01|12365.2|12245.2|9
1651989700000|2022-05-08 06:01:40|12365.39|12245.39|12364.98|12244.98|12365.96|12245.96|12364.98|12244.98|10
1651989710000|2022-05-08 06:01:50|12364.82|12244.82|12365.71|12245.71|12365.71|12245.71|12364.82|12244.82|10
1651989720000|2022-05-08 06:02:00|12365.88|12245.88|12366.24|12246.24|12366.3|12246.3|12365.88|12245.88|10
1651989730000|2022-05-08 06:02:10|12366.07|12246.07|12366.23|12246.23|12366.56|12246.56|12366.03|12246.03|9
1651989740000|2022-05-08 06:02:20|12366.42|12246.42|12367.27|12247.27|12367.53|12247.53|12366.13|12246.13|9
1651989750000|2022-05-08 06:02:30|12367.64|12247.64|12368.78|12248.78|12368.78|12248.78|12367.38|12247.38|10
1651989760000|2022-05-08 06:02:40|12368.8|12248.8|12375.26|12255.26|12375.26|12255.26|12368.8|12248.8|10
1651989770000|2022-05-08 06:02:50|12376.81|12256.81|12378.89|12258.89|12379.34|12259.34|12376.81|12256.81|10
1651989780000|2022-05-08 06:03:00|12378.37|12258.37|12378.11|12258.11|12378.46|12258.46|12377.72|12257.72|10
1651989790000|2022-05-08 06:03:10|12378.56|12258.56|12379.32|12259.32|12379.32|12259.32|12378.38|12258.38|10
1651989800000|2022-05-08 06:03:20|12379.07|12259.07|12381.22|12261.22|12381.48|12261.48|12379.03|12259.03|10
1651989810000|2022-05-08 06:03:30|12381.63|12261.63|12382.93|12262.93|12383.1|12263.1|12381.59|12261.59|9
1651989820000|2022-05-08 06:03:40|12382.81|12262.81|12383.54|12263.54|12383.73|12263.73|12382.74|12262.74|10
1651989830000|2022-05-08 06:03:50|12382.87|12262.87|12383.6|12263.6|12383.92|12263.92|12382.86|12262.86|10
1651989840000|2022-05-08 06:04:00|12383.39|12263.39|12383.97|12263.97|12384.16|12264.16|12383.39|12263.39|10
1651989850000|2022-05-08 06:04:10|12383.61|12263.61|12382.53|12262.53|12383.83|12263.83|12382.53|12262.53|10
1651989860000|2022-05-08 06:04:20|12381.77|12261.77|12378.87|12258.87|12381.77|12261.77|12378.87|12258.87|10
1651989870000|2022-05-08 06:04:30|12378.99|12258.99|12374.78|12254.78|12378.99|12258.99|12374.78|12254.78|10
1651989880000|2022-05-08 06:04:40|12374.48|12254.48|12373.5|12253.5|12374.77|12254.77|12373.5|12253.5|10
1651989890000|2022-05-08 06:04:50|12372.98|12252.98|12372.93|12252.93|12373.4|12253.4|12372.21|12252.21|10
1651989900000|2022-05-08 06:05:00|12372.03|12252.03|12371.86|12251.86|12373.12|12253.12|12371.86|12251.86|10
1651989910000|2022-05-08 06:05:10|12371.78|12251.78|12368.71|12248.71|12371.78|12251.78|12368.71|12248.71|10
1651989920000|2022-05-08 06:05:20|12368.73|12248.73|12368.53|12248.53|12368.73|12248.73|12368.22|12248.22|10
1651989930000|2022-05-08 06:05:30|12368.5|12248.5|12367.73|12247.73|12368.52|12248.52|12367.73|12247.73|10
1651989940000|2022-05-08 06:05:40|12367.66|12247.66|12365.92|12245.92|12367.66|12247.66|12365.57|12245.57|9
1651989950000|2022-05-08 06:05:50|12365.44|12245.44|12364.38|12244.38|12365.63|12245.63|12363.52|12243.52|9
1651989960000|2022-05-08 06:06:00|12364.31|12244.31|12363.06|12243.06|12364.31|12244.31|12362.43|12242.43|10
1651989970000|2022-05-08 06:06:10|12362.91|12242.91|12362.78|12242.78|12362.91|12242.91|12361.78|12241.78|10
1651989980000|2022-05-08 06:06:20|12362.87|12242.87|12362.12|12242.12|12363.09|12243.09|12361.61|12241.61|10
1651989990000|2022-05-08 06:06:30|12362.11|12242.11|12362.11|12242.11|12363.17|12243.17|12361.52|12241.52|9
1651990000000|2022-05-08 06:06:40|12362.22|12242.22|12363.09|12243.09|12363.09|12243.09|12362.22|12242.22|10
1651990010000|2022-05-08 06:06:50|12363.21|12243.21|12362.58|12242.58|12363.72|12243.72|12362.58|12242.58|10
1651990020000|2022-05-08 06:07:00|12362.76|12242.76|12362.21|12242.21|12362.84|12242.84|12362|12242|9
1651990030000|2022-05-08 06:07:10|12362.36|12242.36|12363.17|12243.17|12363.17|12243.17|12362.36|12242.36|10
1651990040000|2022-05-08 06:07:20|12363.19|12243.19|12364.32|12244.32|12364.48|12244.48|12363.15|12243.15|9
1651990050000|2022-05-08 06:07:30|12365.21|12245.21|12366.02|12246.02|12366.02|12246.02|12364.56|12244.56|10
1651990060000|2022-05-08 06:07:40|12366.16|12246.16|12366.33|12246.33|12366.43|12246.43|12366.06|12246.06|9
1651990070000|2022-05-08 06:07:50|12366.82|12246.82|12365.76|12245.76|12366.82|12246.82|12365.76|12245.76|10
1651990080000|2022-05-08 06:08:00|12366.13|12246.13|12365.8|12245.8|12366.39|12246.39|12364.77|12244.77|10
1651990090000|2022-05-08 06:08:10|12365.99|12245.99|12363.71|12243.71|12365.99|12245.99|12363.31|12243.31|10
1651990100000|2022-05-08 06:08:20|12363.32|12243.32|12362.59|12242.59|12363.32|12243.32|12362.59|12242.59|9
1651990110000|2022-05-08 06:08:30|12362.57|12242.57|12361.82|12241.82|12362.57|12242.57|12361.82|12241.82|9
1651990120000|2022-05-08 06:08:40|12361.44|12241.44|12362.08|12242.08|12362.08|12242.08|12361.29|12241.29|10
1651990130000|2022-05-08 06:08:50|12362.46|12242.46|12364.9|12244.9|12364.9|12244.9|12362.26|12242.26|9
1651990140000|2022-05-08 06:09:00|12365.37|12245.37|12366.52|12246.52|12366.52|12246.52|12365.23|12245.23|10
1651990150000|2022-05-08 06:09:10|12366.26|12246.26|12366.97|12246.97|12366.97|12246.97|12366.21|12246.21|8
1651990160000|2022-05-08 06:09:20|12367.07|12247.07|12367.59|12247.59|12367.59|12247.59|12366.61|12246.61|10
1651990170000|2022-05-08 06:09:30|12367.37|12247.37|12368.98|12248.98|12368.98|12248.98|12367.37|12247.37|10
1651990180000|2022-05-08 06:09:40|12369.14|12249.14|12370.9|12250.9|12371.03|12251.03|12369.14|12249.14|9
1651990190000|2022-05-08 06:09:50|12370.6|12250.6|12372.02|12252.02|12372.36|12252.36|12370.6|12250.6|9
1651990200000|2022-05-08 06:10:00|12371.87|12251.87|12371.56|12251.56|12371.87|12251.87|12371.41|12251.41|10
1651990210000|2022-05-08 06:10:10|12371.36|12251.36|12370.18|12250.18|12371.36|12251.36|12370.18|12250.18|10
1651990220000|2022-05-08 06:10:20|12370.29|12250.29|12369.09|12249.09|12370.41|12250.41|12369.09|12249.09|10
1651990230000|2022-05-08 06:10:30|12368.22|12248.22|12367.99|12247.99|12368.26|12248.26|12367.28|12247.28|10
1651990240000|2022-05-08 06:10:40|12367.96|12247.96|12369.52|12249.52|12369.52|12249.52|12367.89|12247.89|10
1651990250000|2022-05-08 06:10:50|12369.4|12249.4|12370.1|12250.1|12370.23|12250.23|12369.4|12249.4|10
1651990260000|2022-05-08 06:11:00|12369.69|12249.69|12371.61|12251.61|12371.61|12251.61|12369.69|12249.69|10
1651990270000|2022-05-08 06:11:10|12372.4|12252.4|12377.28|12257.28|12377.28|12257.28|12372.4|12252.4|10
1651990280000|2022-05-08 06:11:20|12377.74|12257.74|12379.18|12259.18|12379.18|12259.18|12377.25|12257.25|10
1651990290000|2022-05-08 06:11:30|12380.21|12260.21|12384.81|12264.81|12384.81|12264.81|12380.18|12260.18|10
1651990300000|2022-05-08 06:11:40|12385.63|12265.63|12388.58|12268.58|12388.59|12268.59|12385.63|12265.63|9
1651990310000|2022-05-08 06:11:50|12388.6|12268.6|12390.2|12270.2|12390.2|12270.2|12388.31|12268.31|10
1651990320000|2022-05-08 06:12:00|12390.11|12270.11|12390.63|12270.63|12391.07|12271.07|12389.85|12269.85|9
1651990330000|2022-05-08 06:12:10|12391.62|12271.62|12391.1|12271.1|12391.89|12271.89|12390.91|12270.91|10
1651990340000|2022-05-08 06:12:20|12390.85|12270.85|12391.08|12271.08|12391.57|12271.57|12390.73|12270.73|10
1651990350000|2022-05-08 06:12:30|12391.62|12271.62|12391.38|12271.38|12391.62|12271.62|12390.81|12270.81|10
1651990360000|2022-05-08 06:12:40|12391.71|12271.71|12392.7|12272.7|12392.93|12272.93|12391.71|12271.71|10
1651990370000|2022-05-08 06:12:50|12392.75|12272.75|12391.91|12271.91|12392.75|12272.75|12391.84|12271.84|10
1651990380000|2022-05-08 06:13:00|12391.76|12271.76|12389.8|12269.8|12391.96|12271.96|12389.8|12269.8|10
1651990390000|2022-05-08 06:13:10|12389.88|12269.88|12390.25|12270.25|12390.49|12270.49|12389.88|12269.88|10
1651990400000|2022-05-08 06:13:20|12389.76|12269.76|12387.88|12267.88|12390.14|12270.14|12387.88|12267.88|10
1651990410000|2022-05-08 06:13:30|12388.53|12268.53|12388.06|12268.06|12388.53|12268.53|12387.87|12267.87|9
1651990420000|2022-05-08 06:13:40|12388.53|12268.53|12389.25|12269.25|12389.57|12269.57|12388.36|12268.36|10
1651990430000|2022-05-08 06:13:50|12389.71|12269.71|12391.41|12271.41|12391.41|12271.41|12388.96|12268.96|10
1651990440000|2022-05-08 06:14:00|12390.81|12270.81|12393.92|12273.92|12394.91|12274.91|12390.81|12270.81|10
1651990450000|2022-05-08 06:14:10|12393.23|12273.23|12394.94|12274.94|12395.2|12275.2|12392.98|12272.98|10
1651990460000|2022-05-08 06:14:20|12394.81|12274.81|12394.96|12274.96|12395.88|12275.88|12394.8|12274.8|8
1651990470000|2022-05-08 06:14:30|12394.99|12274.99|12396.92|12276.92|12397.1|12277.1|12394.99|12274.99|9
1651990480000|2022-05-08 06:14:40|12397.19|12277.19|12397.61|12277.61|12397.69|12277.69|12397.19|12277.19|9
1651990490000|2022-05-08 06:14:50|12397.04|12277.04|12401.65|12281.65|12401.65|12281.65|12397.04|12277.04|10
1651990500000|2022-05-08 06:15:00|12401.85|12281.85|12405.54|12285.54|12405.96|12285.96|12401.85|12281.85|9
1651990510000|2022-05-08 06:15:10|12406.8|12286.8|12407.34|12287.34|12408|12288|12406.8|12286.8|10
1651990520000|2022-05-08 06:15:20|12406.82|12286.82|12406.35|12286.35|12406.82|12286.82|12405.52|12285.52|10
1651990530000|2022-05-08 06:15:30|12406.05|12286.05|12404.55|12284.55|12406.05|12286.05|12404.55|12284.55|10
1651990540000|2022-05-08 06:15:40|12404.32|12284.32|12403.75|12283.75|12404.32|12284.32|12403.58|12283.58|9
1651990550000|2022-05-08 06:15:50|12403.74|12283.74|12402.39|12282.39|12403.92|12283.92|12402.36|12282.36|10
1651990560000|2022-05-08 06:16:00|12402.31|12282.31|12401.57|12281.57|12402.31|12282.31|12401.52|12281.52|10
1651990570000|2022-05-08 06:16:10|12401.27|12281.27|12399.06|12279.06|12401.32|12281.32|12399.05|12279.05|10
1651990580000|2022-05-08 06:16:20|12398.92|12278.92|12397.64|12277.64|12398.92|12278.92|12397.64|12277.64|9
1651990590000|2022-05-08 06:16:30|12397.65|12277.65|12395.93|12275.93|12397.65|12277.65|12395.66|12275.66|10
1651990600000|2022-05-08 06:16:40|12395.92|12275.92|12395.82|12275.82|12395.92|12275.92|12395.63|12275.63|10
1651990610000|2022-05-08 06:16:50|12395.91|12275.91|12395.59|12275.59|12395.93|12275.93|12395.59|12275.59|10
1651990620000|2022-05-08 06:17:00|12395.3|12275.3|12396.71|12276.71|12396.78|12276.78|12395.3|12275.3|10
1651990630000|2022-05-08 06:17:10|12396.59|12276.59|12393.15|12273.15|12396.72|12276.72|12393.15|12273.15|10
1651990640000|2022-05-08 06:17:20|12392.98|12272.98|12389.4|12269.4|12392.98|12272.98|12389.14|12269.14|10
1651990650000|2022-05-08 06:17:30|12388.73|12268.73|12387.07|12267.07|12388.73|12268.73|12387.07|12267.07|10
1651990660000|2022-05-08 06:17:40|12387.06|12267.06|12386.84|12266.84|12387.11|12267.11|12386.65|12266.65|10
1651990670000|2022-05-08 06:17:50|12386.85|12266.85|12386.68|12266.68|12387.02|12267.02|12386.46|12266.46|10
1651990680000|2022-05-08 06:18:00|12386.66|12266.66|12385.98|12265.98|12386.96|12266.96|12385.98|12265.98|10
1651990690000|2022-05-08 06:18:10|12386.26|12266.26|12386.99|12266.99|12386.99|12266.99|12386.24|12266.24|8
1651990700000|2022-05-08 06:18:20|12387.08|12267.08|12387.81|12267.81|12388.56|12268.56|12387.08|12267.08|10
1651990710000|2022-05-08 06:18:30|12387.33|12267.33|12386.23|12266.23|12387.42|12267.42|12386.23|12266.23|9
1651990720000|2022-05-08 06:18:40|12386.64|12266.64|12386.34|12266.34|12386.74|12266.74|12386.34|12266.34|10
1651990730000|2022-05-08 06:18:50|12386.87|12266.87|12385.19|12265.19|12386.87|12266.87|12385.19|12265.19|10
1651990740000|2022-05-08 06:19:00|12385.27|12265.27|12384.69|12264.69|12385.27|12265.27|12384.69|12264.69|10
1651990750000|2022-05-08 06:19:10|12384.54|12264.54|12385.12|12265.12|12385.12|12265.12|12384.34|12264.34|10
1651990760000|2022-05-08 06:19:20|12385.26|12265.26|12385.77|12265.77|12385.77|12265.77|12384.73|12264.73|10
1651990770000|2022-05-08 06:19:30|12385.86|12265.86|12386.26|12266.26|12386.26|12266.26|12385.67|12265.67|9
1651990780000|2022-05-08 06:19:40|12386.29|12266.29|12387.42|12267.42|12387.53|12267.53|12386.29|12266.29|10
1651990790000|2022-05-08 06:19:50|12387.35|12267.35|12388.64|12268.64|12388.64|12268.64|12387.3|12267.3|10
1651990800000|2022-05-08 06:20:00|12388.56|12268.56|12388.13|12268.13|12388.62|12268.62|12388.13|12268.13|9
1651990810000|2022-05-08 06:20:10|12388.05|12268.05|12387.38|12267.38|12388.12|12268.12|12387.38|12267.38|10
1651990820000|2022-05-08 06:20:20|12387.41|12267.41|12387.34|12267.34|12387.53|12267.53|12387.17|12267.17|8
1651990830000|2022-05-08 06:20:30|12387.37|12267.37|12387.38|12267.38|12387.54|12267.54|12387.31|12267.31|10
1651990840000|2022-05-08 06:20:40|12387.28|12267.28|12388.24|12268.24|12388.24|12268.24|12387.03|12267.03|10
1651990850000|2022-05-08 06:20:50|12388.34|12268.34|12388.92|12268.92|12388.92|12268.92|12388.34|12268.34|9
1651990860000|2022-05-08 06:21:00|12388.45|12268.45|12389.45|12269.45|12389.45|12269.45|12388.08|12268.08|9
1651990870000|2022-05-08 06:21:10|12389.37|12269.37|12390.14|12270.14|12390.14|12270.14|12389.37|12269.37|10
1651990880000|2022-05-08 06:21:20|12390.41|12270.41|12390.85|12270.85|12390.85|12270.85|12390.41|12270.41|9
1651990890000|2022-05-08 06:21:30|12390.76|12270.76|12390.27|12270.27|12391.01|12271.01|12390.16|12270.16|10
1651990900000|2022-05-08 06:21:40|12390.38|12270.38|12390.77|12270.77|12390.83|12270.83|12390.38|12270.38|8
1651990910000|2022-05-08 06:21:50|12390.69|12270.69|12391.69|12271.69|12391.69|12271.69|12390.6|12270.6|10
1651990920000|2022-05-08 06:22:00|12392.38|12272.38|12393.06|12273.06|12393.06|12273.06|12392.33|12272.33|10
1651990930000|2022-05-08 06:22:10|12392.96|12272.96|12392.35|12272.35|12393|12273|12392.35|12272.35|10
1651990940000|2022-05-08 06:22:20|12392.29|12272.29|12391.91|12271.91|12392.68|12272.68|12391.91|12271.91|10
1651990950000|2022-05-08 06:22:30|12392.09|12272.09|12392.45|12272.45|12392.51|12272.51|12391.79|12271.79|9
1651990960000|2022-05-08 06:22:40|12392.49|12272.49|12391.58|12271.58|12392.49|12272.49|12391.58|12271.58|7
1651990970000|2022-05-08 06:22:50|12391.53|12271.53|12390.3|12270.3|12391.53|12271.53|12390.25|12270.25|10
1651990980000|2022-05-08 06:23:00|12390.32|12270.32|12390.47|12270.47|12390.49|12270.49|12390.23|12270.23|9
1651990990000|2022-05-08 06:23:10|12390.43|12270.43|12391.41|12271.41|12391.41|12271.41|12390.39|12270.39|10
1651991000000|2022-05-08 06:23:20|12391.48|12271.48|12390.37|12270.37|12391.75|12271.75|12390.37|12270.37|10
1651991010000|2022-05-08 06:23:30|12390.38|12270.38|12389.1|12269.1|12390.39|12270.39|12389.1|12269.1|9
1651991020000|2022-05-08 06:23:40|12389.11|12269.11|12388.29|12268.29|12389.11|12269.11|12388.29|12268.29|9
1651991030000|2022-05-08 06:23:50|12388.1|12268.1|12387.58|12267.58|12388.15|12268.15|12387.54|12267.54|8
1651991040000|2022-05-08 06:24:00|12387.48|12267.48|12386.77|12266.77|12387.52|12267.52|12386.77|12266.77|9
1651991050000|2022-05-08 06:24:10|12386.74|12266.74|12386.61|12266.61|12386.81|12266.81|12386.49|12266.49|10
1651991060000|2022-05-08 06:24:20|12386.63|12266.63|12386.8|12266.8|12386.83|12266.83|12386.62|12266.62|8
1651991070000|2022-05-08 06:24:30|12386.82|12266.82|12387.43|12267.43|12387.43|12267.43|12386.33|12266.33|10
1651991080000|2022-05-08 06:24:40|12387.55|12267.55|12387.33|12267.33|12387.6|12267.6|12387.18|12267.18|9
1651991090000|2022-05-08 06:24:50|12387.41|12267.41|12387.5|12267.5|12387.5|12267.5|12387.29|12267.29|5
1651991100000|2022-05-08 06:25:00|12387.7|12267.7|12387.08|12267.08|12388.16|12268.16|12387.08|12267.08|10
1651991110000|2022-05-08 06:25:10|12386.52|12266.52|12386.9|12266.9|12386.97|12266.97|12386.52|12266.52|9
1651991120000|2022-05-08 06:25:20|12386.91|12266.91|12386.49|12266.49|12387|12267|12386.45|12266.45|10
1651991130000|2022-05-08 06:25:30|12386.11|12266.11|12385.85|12265.85|12386.46|12266.46|12385.85|12265.85|10
1651991140000|2022-05-08 06:25:40|12385.35|12265.35|12384.29|12264.29|12385.35|12265.35|12384.29|12264.29|9
1651991150000|2022-05-08 06:25:50|12384.23|12264.23|12385.12|12265.12|12385.18|12265.18|12384.23|12264.23|10
1651991160000|2022-05-08 06:26:00|12385.11|12265.11|12387.94|12267.94|12387.94|12267.94|12385.11|12265.11|9
1651991170000|2022-05-08 06:26:10|12388.45|12268.45|12389.44|12269.44|12389.69|12269.69|12388.45|12268.45|10
1651991180000|2022-05-08 06:26:20|12389.45|12269.45|12389.45|12269.45|12389.63|12269.63|12389.3|12269.3|8
1651991190000|2022-05-08 06:26:30|12389.46|12269.46|12391.08|12271.08|12391.08|12271.08|12389.46|12269.46|10
1651991200000|2022-05-08 06:26:40|12391.12|12271.12|12392.54|12272.54|12392.54|12272.54|12391.12|12271.12|8
1651991210000|2022-05-08 06:26:50|12393.1|12273.1|12395|12275|12395|12275|12393.1|12273.1|10
1651991220000|2022-05-08 06:27:00|12394.96|12274.96|12395.52|12275.52|12395.66|12275.66|12394.96|12274.96|10
1651991230000|2022-05-08 06:27:10|12395.1|12275.1|12408.3|12288.3|12408.3|12288.3|12395.1|12275.1|10
1651991240000|2022-05-08 06:27:20|12408.08|12288.08|12410.29|12290.29|12410.36|12290.36|12408.08|12288.08|10
1651991250000|2022-05-08 06:27:30|12410.75|12290.75|12410.7|12290.7|12411.47|12291.47|12410.58|12290.58|10
1651991260000|2022-05-08 06:27:40|12410.62|12290.62|12412.96|12292.96|12412.97|12292.97|12410.62|12290.62|10
1651991270000|2022-05-08 06:27:50|12413.72|12293.72|12413.16|12293.16|12413.97|12293.97|12413.16|12293.16|10
1651991280000|2022-05-08 06:28:00|12413.12|12293.12|12412.85|12292.85|12413.12|12293.12|12412.26|12292.26|10
1651991290000|2022-05-08 06:28:10|12412.77|12292.77|12413.11|12293.11|12413.41|12293.41|12412.25|12292.25|10
1651991300000|2022-05-08 06:28:20|12413.06|12293.06|12411.66|12291.66|12413.06|12293.06|12411.58|12291.58|10
1651991310000|2022-05-08 06:28:30|12411.71|12291.71|12412.75|12292.75|12412.76|12292.76|12411.71|12291.71|10
1651991320000|2022-05-08 06:28:40|12412.86|12292.86|12412.73|12292.73|12413.23|12293.23|12412.73|12292.73|10
1651991330000|2022-05-08 06:28:50|12412.62|12292.62|12411.91|12291.91|12412.62|12292.62|12411.49|12291.49|9
1651991340000|2022-05-08 06:29:00|12412.14|12292.14|12413.37|12293.37|12413.61|12293.61|12412.14|12292.14|10
1651991350000|2022-05-08 06:29:10|12413.08|12293.08|12412.76|12292.76|12413.14|12293.14|12412.73|12292.73|10
1651991360000|2022-05-08 06:29:20|12413.01|12293.01|12413.33|12293.33|12413.42|12293.42|12413.01|12293.01|9
1651991370000|2022-05-08 06:29:30|12413.57|12293.57|12414.63|12294.63|12414.9|12294.9|12413.57|12293.57|10
1651991380000|2022-05-08 06:29:40|12414.99|12294.99|12413.36|12293.36|12415.29|12295.29|12413.36|12293.36|10
1651991390000|2022-05-08 06:29:50|12412.89|12292.89|12409.68|12289.68|12412.89|12292.89|12409.68|12289.68|10
1651991400000|2022-05-08 06:30:00|12409.7|12289.7|12407.4|12287.4|12409.7|12289.7|12407.4|12287.4|10
1651991410000|2022-05-08 06:30:10|12406.88|12286.88|12400.97|12280.97|12406.88|12286.88|12400.97|12280.97|10
1651991420000|2022-05-08 06:30:20|12400.78|12280.78|12398.32|12278.32|12400.78|12280.78|12398.32|12278.32|10
1651991430000|2022-05-08 06:30:30|12398.25|12278.25|12398.17|12278.17|12398.61|12278.61|12398.06|12278.06|9
1651991440000|2022-05-08 06:30:40|12398.54|12278.54|12398.83|12278.83|12399.28|12279.28|12398.38|12278.38|9
1651991450000|2022-05-08 06:30:50|12399.15|12279.15|12399.31|12279.31|12399.36|12279.36|12399.12|12279.12|10
1651991460000|2022-05-08 06:31:00|12398.42|12278.42|12398.12|12278.12|12398.46|12278.46|12397.96|12277.96|10
1651991470000|2022-05-08 06:31:10|12398.11|12278.11|12396.63|12276.63|12398.11|12278.11|12396.63|12276.63|10
1651991480000|2022-05-08 06:31:20|12396.71|12276.71|12395.74|12275.74|12396.71|12276.71|12395.65|12275.65|10
1651991490000|2022-05-08 06:31:30|12395.65|12275.65|12395.44|12275.44|12395.98|12275.98|12394.97|12274.97|10
1651991500000|2022-05-08 06:31:40|12395.13|12275.13|12394.14|12274.14|12395.13|12275.13|12394.12|12274.12|9
1651991510000|2022-05-08 06:31:50|12394.09|12274.09|12393.54|12273.54|12394.09|12274.09|12393.38|12273.38|10
1651991520000|2022-05-08 06:32:00|12393.19|12273.19|12392.67|12272.67|12393.19|12273.19|12392.67|12272.67|9
1651991530000|2022-05-08 06:32:10|12392.7|12272.7|12392.64|12272.64|12392.84|12272.84|12392.49|12272.49|9
1651991540000|2022-05-08 06:32:20|12392.92|12272.92|12394.59|12274.59|12394.59|12274.59|12392.92|12272.92|10
1651991550000|2022-05-08 06:32:30|12394.6|12274.6|12395.23|12275.23|12395.79|12275.79|12394.6|12274.6|10
1651991560000|2022-05-08 06:32:40|12394.89|12274.89|12392.08|12272.08|12394.89|12274.89|12392.08|12272.08|9
1651991570000|2022-05-08 06:32:50|12391.45|12271.45|12391.34|12271.34|12391.83|12271.83|12390.85|12270.85|10
1651991580000|2022-05-08 06:33:00|12391.15|12271.15|12391.34|12271.34|12392.01|12272.01|12391.15|12271.15|10
1651991590000|2022-05-08 06:33:10|12391.31|12271.31|12391.37|12271.37|12391.54|12271.54|12390.94|12270.94|7
1651991600000|2022-05-08 06:33:20|12391.48|12271.48|12391.97|12271.97|12392.17|12272.17|12391.45|12271.45|9
1651991610000|2022-05-08 06:33:30|12392.16|12272.16|12392.34|12272.34|12392.52|12272.52|12391.81|12271.81|9
1651991620000|2022-05-08 06:33:40|12392.71|12272.71|12393.13|12273.13|12393.13|12273.13|12392.71|12272.71|9
1651991630000|2022-05-08 06:33:50|12393.12|12273.12|12392.59|12272.59|12393.26|12273.26|12392.59|12272.59|9
1651991640000|2022-05-08 06:34:00|12392.57|12272.57|12391.52|12271.52|12392.57|12272.57|12391.52|12271.52|9
1651991650000|2022-05-08 06:34:10|12391.67|12271.67|12392.07|12272.07|12392.14|12272.14|12391.67|12271.67|10
1651991660000|2022-05-08 06:34:20|12392.16|12272.16|12392.74|12272.74|12392.89|12272.89|12392.16|12272.16|8
1651991670000|2022-05-08 06:34:30|12392.82|12272.82|12393.13|12273.13|12393.29|12273.29|12392.82|12272.82|8
1651991680000|2022-05-08 06:34:40|12393.16|12273.16|12393.63|12273.63|12393.63|12273.63|12392.97|12272.97|9
1651991690000|2022-05-08 06:34:50|12394.12|12274.12|12394.83|12274.83|12395.21|12275.21|12394.12|12274.12|8
1651991700000|2022-05-08 06:35:00|12395.01|12275.01|12394.73|12274.73|12395.33|12275.33|12394.69|12274.69|10
1651991710000|2022-05-08 06:35:10|12394.75|12274.75|12397|12277|12397.16|12277.16|12394.75|12274.75|10
1651991720000|2022-05-08 06:35:20|12396.87|12276.87|12399.52|12279.52|12399.59|12279.59|12396.87|12276.87|10
1651991730000|2022-05-08 06:35:30|12400.4|12280.4|12402.97|12282.97|12402.97|12282.97|12400.4|12280.4|10
1651991740000|2022-05-08 06:35:40|12403.21|12283.21|12404|12284|12404.12|12284.12|12403.21|12283.21|10
1651991750000|2022-05-08 06:35:50|12404.17|12284.17|12405.4|12285.4|12405.56|12285.56|12404.17|12284.17|9
1651991760000|2022-05-08 06:36:00|12405.49|12285.49|12406.33|12286.33|12406.83|12286.83|12405.49|12285.49|10
1651991770000|2022-05-08 06:36:10|12406.1|12286.1|12406.24|12286.24|12406.24|12286.24|12405.7|12285.7|9
1651991780000|2022-05-08 06:36:20|12406.08|12286.08|12406.36|12286.36|12406.36|12286.36|12405.78|12285.78|9
1651991790000|2022-05-08 06:36:30|12406.48|12286.48|12406.98|12286.98|12406.98|12286.98|12405.78|12285.78|10
1651991800000|2022-05-08 06:36:40|12406.99|12286.99|12406.96|12286.96|12407.16|12287.16|12406.96|12286.96|10
1651991810000|2022-05-08 06:36:50|12406.95|12286.95|12406.62|12286.62|12406.95|12286.95|12406.05|12286.05|10
1651991820000|2022-05-08 06:37:00|12405.94|12285.94|12405.66|12285.66|12406.21|12286.21|12405.57|12285.57|10
1651991830000|2022-05-08 06:37:10|12405.68|12285.68|12406.06|12286.06|12406.06|12286.06|12405.68|12285.68|8
1651991840000|2022-05-08 06:37:20|12405.87|12285.87|12405.71|12285.71|12406.38|12286.38|12405.71|12285.71|10
1651991850000|2022-05-08 06:37:30|12405.51|12285.51|12405.78|12285.78|12405.98|12285.98|12405.51|12285.51|9
1651991860000|2022-05-08 06:37:40|12405.95|12285.95|12407.66|12287.66|12407.66|12287.66|12405.95|12285.95|8
1651991870000|2022-05-08 06:37:50|12407.63|12287.63|12407.8|12287.8|12408.05|12288.05|12407.53|12287.53|9
1651991880000|2022-05-08 06:38:00|12407.94|12287.94|12407.88|12287.88|12407.97|12287.97|12407.67|12287.67|9
1651991890000|2022-05-08 06:38:10|12407.77|12287.77|12406.07|12286.07|12407.92|12287.92|12405.99|12285.99|8
1651991900000|2022-05-08 06:38:20|12405.98|12285.98|12405.53|12285.53|12405.98|12285.98|12405.22|12285.22|10
1651991910000|2022-05-08 06:38:30|12405.59|12285.59|12406.76|12286.76|12406.76|12286.76|12405.59|12285.59|9
1651991920000|2022-05-08 06:38:40|12406.9|12286.9|12408.1|12288.1|12408.1|12288.1|12406.76|12286.76|10
1651991930000|2022-05-08 06:38:50|12408.32|12288.32|12410.13|12290.13|12410.17|12290.17|12408.32|12288.32|10
1651991940000|2022-05-08 06:39:00|12410.15|12290.15|12410.13|12290.13|12410.65|12290.65|12409.98|12289.98|9
1651991950000|2022-05-08 06:39:10|12410.04|12290.04|12412.3|12292.3|12412.3|12292.3|12409.91|12289.91|10
1651991960000|2022-05-08 06:39:20|12412.41|12292.41|12415.25|12295.25|12415.25|12295.25|12412.41|12292.41|10
1651991970000|2022-05-08 06:39:30|12415.38|12295.38|12414.69|12294.69|12415.38|12295.38|12414.4|12294.4|10
1651991980000|2022-05-08 06:39:40|12414.9|12294.9|12420.66|12300.66|12420.66|12300.66|12414.53|12294.53|10
1651991990000|2022-05-08 06:39:50|12421.43|12301.43|12429.74|12309.74|12430.06|12310.06|12421.43|12301.43|10
1651992000000|2022-05-08 06:40:00|12428.67|12308.67|12427.67|12307.67|12429.62|12309.62|12427.67|12307.67|10
1651992010000|2022-05-08 06:40:10|12427.08|12307.08|12428.84|12308.84|12428.84|12308.84|12426.74|12306.74|10
1651992020000|2022-05-08 06:40:20|12429.34|12309.34|12430.89|12310.89|12430.89|12310.89|12429.34|12309.34|10
1651992030000|2022-05-08 06:40:30|12431.02|12311.02|12429.08|12309.08|12431.45|12311.45|12429.08|12309.08|9
1651992040000|2022-05-08 06:40:40|12428.85|12308.85|12427.48|12307.48|12428.85|12308.85|12427.25|12307.25|10
1651992050000|2022-05-08 06:40:50|12427.33|12307.33|12426.97|12306.97|12427.61|12307.61|12426.97|12306.97|10
1651992060000|2022-05-08 06:41:00|12426.84|12306.84|12425.87|12305.87|12426.88|12306.88|12425.87|12305.87|10
1651992070000|2022-05-08 06:41:10|12425.73|12305.73|12425.08|12305.08|12425.73|12305.73|12424.94|12304.94|8
1651992080000|2022-05-08 06:41:20|12424.19|12304.19|12421.91|12301.91|12424.19|12304.19|12421.91|12301.91|9
1651992090000|2022-05-08 06:41:30|12421.6|12301.6|12420.28|12300.28|12421.6|12301.6|12420.28|12300.28|10
1651992100000|2022-05-08 06:41:40|12420.72|12300.72|12419.73|12299.73|12420.72|12300.72|12419.73|12299.73|10
1651992110000|2022-05-08 06:41:50|12419.66|12299.66|12419.02|12299.02|12419.66|12299.66|12419.02|12299.02|9
1651992120000|2022-05-08 06:42:00|12418.7|12298.7|12416.76|12296.76|12418.72|12298.72|12416.76|12296.76|10
1651992130000|2022-05-08 06:42:10|12416.92|12296.92|12417.87|12297.87|12417.97|12297.97|12416.79|12296.79|10
1651992140000|2022-05-08 06:42:20|12418.08|12298.08|12418.55|12298.55|12418.76|12298.76|12418.04|12298.04|10
1651992150000|2022-05-08 06:42:30|12418.54|12298.54|12418.07|12298.07|12418.54|12298.54|12417.39|12297.39|10
1651992160000|2022-05-08 06:42:40|12417.56|12297.56|12420.54|12300.54|12420.54|12300.54|12417.48|12297.48|10
1651992170000|2022-05-08 06:42:50|12420.64|12300.64|12423.04|12303.04|12423.04|12303.04|12420.64|12300.64|10
1651992180000|2022-05-08 06:43:00|12423.05|12303.05|12423.49|12303.49|12423.49|12303.49|12422.86|12302.86|9
1651992190000|2022-05-08 06:43:10|12423.7|12303.7|12423.86|12303.86|12423.86|12303.86|12423.6|12303.6|10
1651992200000|2022-05-08 06:43:20|12424.17|12304.17|12425.3|12305.3|12425.62|12305.62|12424.17|12304.17|9
1651992210000|2022-05-08 06:43:30|12425.41|12305.41|12424.37|12304.37|12425.64|12305.64|12424.37|12304.37|9
1651992220000|2022-05-08 06:43:40|12424.58|12304.58|12424.29|12304.29|12424.76|12304.76|12424.29|12304.29|10
1651992230000|2022-05-08 06:43:50|12424.37|12304.37|12424.17|12304.17|12424.43|12304.43|12424.05|12304.05|9
1651992240000|2022-05-08 06:44:00|12424.16|12304.16|12423.93|12303.93|12424.17|12304.17|12423.39|12303.39|10
1651992250000|2022-05-08 06:44:10|12423.87|12303.87|12423.1|12303.1|12423.87|12303.87|12423.1|12303.1|9
1651992260000|2022-05-08 06:44:20|12422.89|12302.89|12424.21|12304.21|12424.21|12304.21|12422.89|12302.89|10
1651992270000|2022-05-08 06:44:30|12424.64|12304.64|12424.48|12304.48|12424.85|12304.85|12424.48|12304.48|10
1651992280000|2022-05-08 06:44:40|12424.64|12304.64|12424.2|12304.2|12424.64|12304.64|12424.2|12304.2|8
1651992290000|2022-05-08 06:44:50|12424.21|12304.21|12423.59|12303.59|12424.21|12304.21|12423.59|12303.59|9
1651992300000|2022-05-08 06:45:00|12423.44|12303.44|12422.47|12302.47|12423.44|12303.44|12422.47|12302.47|10
1651992310000|2022-05-08 06:45:10|12422.29|12302.29|12425.52|12305.52|12425.52|12305.52|12421.24|12301.24|10
1651992320000|2022-05-08 06:45:20|12425.91|12305.91|12426.44|12306.44|12426.81|12306.81|12425.83|12305.83|10
1651992330000|2022-05-08 06:45:30|12426.47|12306.47|12426.31|12306.31|12426.8|12306.8|12426.31|12306.31|10
1651992340000|2022-05-08 06:45:40|12425.18|12305.18|12424.7|12304.7|12425.18|12305.18|12424.67|12304.67|10
1651992350000|2022-05-08 06:45:50|12424.84|12304.84|12424.27|12304.27|12424.84|12304.84|12424.27|12304.27|9
1651992360000|2022-05-08 06:46:00|12424.77|12304.77|12425.72|12305.72|12425.79|12305.79|12424.6|12304.6|9
1651992370000|2022-05-08 06:46:10|12426.65|12306.65|12427.63|12307.63|12427.63|12307.63|12426.65|12306.65|10
1651992380000|2022-05-08 06:46:20|12427.56|12307.56|12428.4|12308.4|12428.86|12308.86|12427.56|12307.56|9
1651992390000|2022-05-08 06:46:30|12428.66|12308.66|12429.53|12309.53|12429.53|12309.53|12428.66|12308.66|9
1651992400000|2022-05-08 06:46:40|12429.43|12309.43|12429.5|12309.5|12429.58|12309.58|12429.28|12309.28|10
1651992410000|2022-05-08 06:46:50|12429.49|12309.49|12430.11|12310.11|12430.11|12310.11|12429.4|12309.4|8
1651992420000|2022-05-08 06:47:00|12430.02|12310.02|12430.11|12310.11|12430.7|12310.7|12429.72|12309.72|7
1651992430000|2022-05-08 06:47:10|12429.84|12309.84|12429.65|12309.65|12430.46|12310.46|12429.39|12309.39|10
1651992440000|2022-05-08 06:47:20|12430.36|12310.36|12430.11|12310.11|12430.56|12310.56|12429.31|12309.31|10
1651992450000|2022-05-08 06:47:30|12430.68|12310.68|12433.73|12313.73|12433.73|12313.73|12430.38|12310.38|10
1651992460000|2022-05-08 06:47:40|12434.24|12314.24|12435.67|12315.67|12435.82|12315.82|12434.24|12314.24|10
1651992470000|2022-05-08 06:47:50|12437.09|12317.09|12448.82|12328.82|12448.82|12328.82|12436.75|12316.75|10
1651992480000|2022-05-08 06:48:00|12449.51|12329.51|12452.74|12332.74|12452.74|12332.74|12449.51|12329.51|10
1651992490000|2022-05-08 06:48:10|12453.21|12333.21|12454.57|12334.57|12454.57|12334.57|12453.16|12333.16|10
1651992500000|2022-05-08 06:48:20|12454.62|12334.62|12460.03|12340.03|12460.03|12340.03|12454.41|12334.41|10
1651992510000|2022-05-08 06:48:30|12459.98|12339.98|12460.92|12340.92|12460.92|12340.92|12459.34|12339.34|10
1651992520000|2022-05-08 06:48:40|12461.9|12341.9|12462.34|12342.34|12462.96|12342.96|12461.9|12341.9|10
1651992530000|2022-05-08 06:48:50|12462.39|12342.39|12465.74|12345.74|12465.74|12345.74|12462.38|12342.38|10
1651992540000|2022-05-08 06:49:00|12465.52|12345.52|12465.27|12345.27|12465.57|12345.57|12464.71|12344.71|10
1651992550000|2022-05-08 06:49:10|12466.38|12346.38|12464.81|12344.81|12466.54|12346.54|12464.81|12344.81|10
1651992560000|2022-05-08 06:49:20|12465.76|12345.76|12462.95|12342.95|12465.86|12345.86|12462.95|12342.95|10
1651992570000|2022-05-08 06:49:30|12462.37|12342.37|12460.62|12340.62|12462.37|12342.37|12460.36|12340.36|10
1651992580000|2022-05-08 06:49:40|12460.22|12340.22|12459.66|12339.66|12461.36|12341.36|12459.66|12339.66|10
1651992590000|2022-05-08 06:49:50|12459.76|12339.76|12458.16|12338.16|12459.76|12339.76|12457.98|12337.98|10
1651992600000|2022-05-08 06:50:00|12458.13|12338.13|12456.57|12336.57|12458.13|12338.13|12456.57|12336.57|10
1651992610000|2022-05-08 06:50:10|12456.48|12336.48|12457.31|12337.31|12457.58|12337.58|12455.71|12335.71|8
1651992620000|2022-05-08 06:50:20|12457.16|12337.16|12455.25|12335.25|12457.16|12337.16|12454.85|12334.85|10
1651992630000|2022-05-08 06:50:30|12455.39|12335.39|12454.61|12334.61|12455.63|12335.63|12454.56|12334.56|10
1651992640000|2022-05-08 06:50:40|12454.14|12334.14|12453.27|12333.27|12454.4|12334.4|12453.12|12333.12|10
1651992650000|2022-05-08 06:50:50|12453.35|12333.35|12453.78|12333.78|12454.3|12334.3|12453.22|12333.22|10
1651992660000|2022-05-08 06:51:00|12453.73|12333.73|12452.65|12332.65|12453.74|12333.74|12452.65|12332.65|10
1651992670000|2022-05-08 06:51:10|12452.64|12332.64|12453.38|12333.38|12453.38|12333.38|12452.33|12332.33|10
1651992680000|2022-05-08 06:51:20|12453.61|12333.61|12454.03|12334.03|12454.24|12334.24|12453.51|12333.51|10
1651992690000|2022-05-08 06:51:30|12454.32|12334.32|12455.96|12335.96|12455.96|12335.96|12454.32|12334.32|10
1651992700000|2022-05-08 06:51:40|12455.21|12335.21|12456.07|12336.07|12456.07|12336.07|12455.21|12335.21|10
1651992710000|2022-05-08 06:51:50|12456.02|12336.02|12457.58|12337.58|12457.58|12337.58|12456.02|12336.02|9
1651992720000|2022-05-08 06:52:00|12457.6|12337.6|12459.48|12339.48|12460.59|12340.59|12457.6|12337.6|10
1651992730000|2022-05-08 06:52:10|12460.44|12340.44|12462.11|12342.11|12462.18|12342.18|12460.25|12340.25|9
1651992740000|2022-05-08 06:52:20|12462.25|12342.25|12465.16|12345.16|12465.24|12345.24|12462.25|12342.25|10
1651992750000|2022-05-08 06:52:30|12464.92|12344.92|12465.58|12345.58|12465.81|12345.81|12464.92|12344.92|10
1651992760000|2022-05-08 06:52:40|12465.86|12345.86|12467.42|12347.42|12467.42|12347.42|12465.78|12345.78|10
1651992770000|2022-05-08 06:52:50|12467.64|12347.64|12471.05|12351.05|12471.05|12351.05|12467.64|12347.64|10
1651992780000|2022-05-08 06:53:00|12471.1|12351.1|12478.16|12358.16|12478.16|12358.16|12471.1|12351.1|10
1651992790000|2022-05-08 06:53:10|12478.87|12358.87|12479.51|12359.51|12479.73|12359.73|12478.76|12358.76|10
1651992800000|2022-05-08 06:53:20|12480.44|12360.44|12481.91|12361.91|12482.51|12362.51|12480.44|12360.44|10
1651992810000|2022-05-08 06:53:30|12481.09|12361.09|12480.18|12360.18|12481.54|12361.54|12480.18|12360.18|10
1651992820000|2022-05-08 06:53:40|12479.84|12359.84|12479.51|12359.51|12479.96|12359.96|12479.18|12359.18|10
1651992830000|2022-05-08 06:53:50|12479.59|12359.59|12477.76|12357.76|12479.74|12359.74|12477.76|12357.76|10
1651992840000|2022-05-08 06:54:00|12477.62|12357.62|12481.31|12361.31|12481.31|12361.31|12475.95|12355.95|10
1651992850000|2022-05-08 06:54:10|12481.56|12361.56|12485.25|12365.25|12485.74|12365.74|12481.56|12361.56|10
1651992860000|2022-05-08 06:54:20|12485.74|12365.74|12484.5|12364.5|12485.74|12365.74|12484.5|12364.5|10
1651992870000|2022-05-08 06:54:30|12484.16|12364.16|12480.66|12360.66|12484.32|12364.32|12480.58|12360.58|10
1651992880000|2022-05-08 06:54:40|12480.52|12360.52|12479.62|12359.62|12480.82|12360.82|12479.62|12359.62|10
1651992890000|2022-05-08 06:54:50|12479.29|12359.29|12477.67|12357.67|12479.38|12359.38|12477.67|12357.67|10
1651992900000|2022-05-08 06:55:00|12477.02|12357.02|12471.51|12351.51|12477.39|12357.39|12471.51|12351.51|10
1651992910000|2022-05-08 06:55:10|12473.44|12353.44|12469.49|12349.49|12473.44|12353.44|12469.49|12349.49|10
1651992920000|2022-05-08 06:55:20|12467.39|12347.39|12466.28|12346.28|12467.39|12347.39|12465.57|12345.57|9
1651992930000|2022-05-08 06:55:30|12465.81|12345.81|12465.29|12345.29|12465.81|12345.81|12464.94|12344.94|10
1651992940000|2022-05-08 06:55:40|12465.16|12345.16|12464.07|12344.07|12465.16|12345.16|12464.07|12344.07|9
1651992950000|2022-05-08 06:55:50|12463.91|12343.91|12461.91|12341.91|12464.44|12344.44|12461.91|12341.91|10
1651992960000|2022-05-08 06:56:00|12462.59|12342.59|12461.5|12341.5|12463.01|12343.01|12461.5|12341.5|10
1651992970000|2022-05-08 06:56:10|12460.63|12340.63|12456.98|12336.98|12461.26|12341.26|12456.8|12336.8|10
1651992980000|2022-05-08 06:56:20|12456.64|12336.64|12456.01|12336.01|12456.71|12336.71|12455.68|12335.68|10
1651992990000|2022-05-08 06:56:30|12455.71|12335.71|12453.96|12333.96|12455.74|12335.74|12453.45|12333.45|10
1651993000000|2022-05-08 06:56:40|12453.95|12333.95|12453.29|12333.29|12454.23|12334.23|12453.23|12333.23|10
1651993010000|2022-05-08 06:56:50|12452.67|12332.67|12453.04|12333.04|12453.25|12333.25|12452.12|12332.12|10
1651993020000|2022-05-08 06:57:00|12453.48|12333.48|12455.69|12335.69|12455.76|12335.76|12453.48|12333.48|10
1651993030000|2022-05-08 06:57:10|12454.91|12334.91|12454.85|12334.85|12455.5|12335.5|12454.8|12334.8|10
1651993040000|2022-05-08 06:57:20|12454.12|12334.12|12452.75|12332.75|12454.4|12334.4|12452.75|12332.75|10
1651993050000|2022-05-08 06:57:30|12452.86|12332.86|12452.77|12332.77|12452.86|12332.86|12452.1|12332.1|10
1651993060000|2022-05-08 06:57:40|12453.47|12333.47|12456.08|12336.08|12456.22|12336.22|12453.47|12333.47|10
1651993070000|2022-05-08 06:57:50|12456.31|12336.31|12460.62|12340.62|12461.44|12341.44|12456.31|12336.31|10
1651993080000|2022-05-08 06:58:00|12460.38|12340.38|12463.52|12343.52|12463.52|12343.52|12460.38|12340.38|9
1651993090000|2022-05-08 06:58:10|12464.27|12344.27|12464.27|12344.27|12464.85|12344.85|12463.81|12343.81|10
1651993100000|2022-05-08 06:58:20|12465.1|12345.1|12465.68|12345.68|12465.68|12345.68|12464.19|12344.19|10
1651993110000|2022-05-08 06:58:30|12465.62|12345.62|12463.36|12343.36|12465.64|12345.64|12463.36|12343.36|10
1651993120000|2022-05-08 06:58:40|12463.16|12343.16|12460.69|12340.69|12463.16|12343.16|12460.69|12340.69|10
1651993130000|2022-05-08 06:58:50|12460.92|12340.92|12460.83|12340.83|12461.75|12341.75|12460.22|12340.22|10
1651993140000|2022-05-08 06:59:00|12461.03|12341.03|12459.61|12339.61|12461.03|12341.03|12459.61|12339.61|10
1651993150000|2022-05-08 06:59:10|12459.31|12339.31|12455.9|12335.9|12459.31|12339.31|12455.9|12335.9|10
1651993160000|2022-05-08 06:59:20|12455.61|12335.61|12451.44|12331.44|12455.61|12335.61|12451.44|12331.44|10
1651993170000|2022-05-08 06:59:30|12453.02|12333.02|12450.98|12330.98|12453.02|12333.02|12450.85|12330.85|10
1651993180000|2022-05-08 06:59:40|12450.66|12330.66|12452.61|12332.61|12452.61|12332.61|12449.96|12329.96|10
1651993190000|2022-05-08 06:59:50|12452.5|12332.5|12453.01|12333.01|12453.05|12333.05|12452.16|12332.16|10
1651993200000|2022-05-08 07:00:00|12452.96|12332.96|12453.35|12333.35|12453.66|12333.66|12452.55|12332.55|10
1651993210000|2022-05-08 07:00:10|12453.88|12333.88|12454.36|12334.36|12454.49|12334.49|12453.5|12333.5|10
1651993220000|2022-05-08 07:00:20|12454.23|12334.23|12455.72|12335.72|12455.72|12335.72|12454.18|12334.18|8
1651993230000|2022-05-08 07:00:30|12455.58|12335.58|12455.88|12335.88|12456.23|12336.23|12455.58|12335.58|10
1651993240000|2022-05-08 07:00:40|12456.01|12336.01|12455.71|12335.71|12456.02|12336.02|12455.5|12335.5|10
1651993250000|2022-05-08 07:00:50|12455.5|12335.5|12455.83|12335.83|12455.83|12335.83|12455.29|12335.29|8
1651993260000|2022-05-08 07:01:00|12455.95|12335.95|12457.82|12337.82|12457.82|12337.82|12455.95|12335.95|10
1651993270000|2022-05-08 07:01:10|12457.18|12337.18|12457.03|12337.03|12457.86|12337.86|12456.72|12336.72|10
1651993280000|2022-05-08 07:01:20|12456.84|12336.84|12455.62|12335.62|12456.84|12336.84|12455.57|12335.57|10
1651993290000|2022-05-08 07:01:30|12455.56|12335.56|12455.94|12335.94|12456.32|12336.32|12455.53|12335.53|10
1651993300000|2022-05-08 07:01:40|12455.63|12335.63|12455.98|12335.98|12456.17|12336.17|12455.4|12335.4|10
1651993310000|2022-05-08 07:01:50|12456.03|12336.03|12457.68|12337.68|12457.68|12337.68|12455.9|12335.9|10
1651993320000|2022-05-08 07:02:00|12457.89|12337.89|12460.16|12340.16|12460.16|12340.16|12457.4|12337.4|10
1651993330000|2022-05-08 07:02:10|12459.49|12339.49|12460.67|12340.67|12460.67|12340.67|12459.45|12339.45|10
1651993340000|2022-05-08 07:02:20|12460.44|12340.44|12461.3|12341.3|12461.52|12341.52|12460.44|12340.44|10
1651993350000|2022-05-08 07:02:30|12462.03|12342.03|12463.24|12343.24|12463.7|12343.7|12462.03|12342.03|9
1651993360000|2022-05-08 07:02:40|12463.82|12343.82|12466.17|12346.17|12466.43|12346.43|12463.82|12343.82|10
1651993370000|2022-05-08 07:02:50|12466.5|12346.5|12466.79|12346.79|12466.88|12346.88|12466.45|12346.45|10
1651993380000|2022-05-08 07:03:00|12467.7|12347.7|12468.84|12348.84|12468.87|12348.87|12467.7|12347.7|10
1651993390000|2022-05-08 07:03:10|12469.28|12349.28|12469.39|12349.39|12469.39|12349.39|12468.98|12348.98|10
1651993400000|2022-05-08 07:03:20|12469.29|12349.29|12470.08|12350.08|12470.08|12350.08|12469.25|12349.25|10
1651993410000|2022-05-08 07:03:30|12469.67|12349.67|12470.45|12350.45|12470.59|12350.59|12469.67|12349.67|10
1651993420000|2022-05-08 07:03:40|12470.4|12350.4|12470.11|12350.11|12470.69|12350.69|12470.11|12350.11|10
1651993430000|2022-05-08 07:03:50|12470.03|12350.03|12469.99|12349.99|12470.15|12350.15|12469.78|12349.78|9
1651993440000|2022-05-08 07:04:00|12469.9|12349.9|12472.56|12352.56|12472.56|12352.56|12469.83|12349.83|10
1651993450000|2022-05-08 07:04:10|12472.75|12352.75|12474.8|12354.8|12475.44|12355.44|12472.75|12352.75|10
1651993460000|2022-05-08 07:04:20|12474.9|12354.9|12475.96|12355.96|12475.96|12355.96|12474.72|12354.72|10
1651993470000|2022-05-08 07:04:30|12477.29|12357.29|12479.33|12359.33|12479.33|12359.33|12477.29|12357.29|9
1651993480000|2022-05-08 07:04:40|12479.5|12359.5|12480.76|12360.76|12480.78|12360.78|12479.41|12359.41|10
1651993490000|2022-05-08 07:04:50|12480.68|12360.68|12481.53|12361.53|12481.57|12361.57|12480.68|12360.68|9
1651993500000|2022-05-08 07:05:00|12481.48|12361.48|12481.98|12361.98|12482.54|12362.54|12481.48|12361.48|10
1651993510000|2022-05-08 07:05:10|12481.92|12361.92|12481.22|12361.22|12482.24|12362.24|12481.02|12361.02|10
1651993520000|2022-05-08 07:05:20|12481.39|12361.39|12482.55|12362.55|12482.55|12362.55|12480.98|12360.98|10
1651993530000|2022-05-08 07:05:30|12481.83|12361.83|12484.47|12364.47|12484.47|12364.47|12481.83|12361.83|10
1651993540000|2022-05-08 07:05:40|12483.8|12363.8|12485.62|12365.62|12485.91|12365.91|12483.8|12363.8|10
1651993550000|2022-05-08 07:05:50|12486.32|12366.32|12487.9|12367.9|12487.9|12367.9|12485.16|12365.16|10
1651993560000|2022-05-08 07:06:00|12487.95|12367.95|12490.11|12370.11|12490.29|12370.29|12487.95|12367.95|10
1651993570000|2022-05-08 07:06:10|12490.14|12370.14|12491.51|12371.51|12491.67|12371.67|12490.14|12370.14|10
1651993580000|2022-05-08 07:06:20|12491.39|12371.39|12492.09|12372.09|12492.09|12372.09|12491.12|12371.12|10
1651993590000|2022-05-08 07:06:30|12491.21|12371.21|12490.36|12370.36|12492.48|12372.48|12490.05|12370.05|10
1651993600000|2022-05-08 07:06:40|12490.38|12370.38|12489.64|12369.64|12491|12371|12489.37|12369.37|10
1651993610000|2022-05-08 07:06:50|12488.8|12368.8|12489.98|12369.98|12489.98|12369.98|12488.64|12368.64|10
1651993620000|2022-05-08 07:07:00|12489.78|12369.78|12488.15|12368.15|12490.21|12370.21|12488.15|12368.15|10
1651993630000|2022-05-08 07:07:10|12488.94|12368.94|12487.78|12367.78|12489.64|12369.64|12487.78|12367.78|10
1651993640000|2022-05-08 07:07:20|12487.37|12367.37|12485.56|12365.56|12487.37|12367.37|12485.56|12365.56|10
1651993650000|2022-05-08 07:07:30|12485.63|12365.63|12484.75|12364.75|12486.44|12366.44|12483.94|12363.94|10
1651993660000|2022-05-08 07:07:40|12485.02|12365.02|12485.13|12365.13|12485.13|12365.13|12483.17|12363.17|10
1651993670000|2022-05-08 07:07:50|12482.98|12362.98|12482.6|12362.6|12484.34|12364.34|12482.52|12362.52|10
1651993680000|2022-05-08 07:08:00|12483.3|12363.3|12482.33|12362.33|12483.36|12363.36|12482.33|12362.33|10
1651993690000|2022-05-08 07:08:10|12482.4|12362.4|12482.79|12362.79|12483.08|12363.08|12482.17|12362.17|10
1651993700000|2022-05-08 07:08:20|12483.08|12363.08|12483.19|12363.19|12484.62|12364.62|12482.47|12362.47|10
1651993710000|2022-05-08 07:08:30|12482.68|12362.68|12479.09|12359.09|12482.68|12362.68|12478.58|12358.58|10
1651993720000|2022-05-08 07:08:40|12479.62|12359.62|12477.16|12357.16|12479.62|12359.62|12476.26|12356.26|10
1651993730000|2022-05-08 07:08:50|12476.37|12356.37|12478.01|12358.01|12478.01|12358.01|12476.37|12356.37|10
1651993740000|2022-05-08 07:09:00|12477.7|12357.7|12477.88|12357.88|12478.45|12358.45|12477.7|12357.7|8
1651993750000|2022-05-08 07:09:10|12477.75|12357.75|12478.37|12358.37|12478.86|12358.86|12477.72|12357.72|10
1651993760000|2022-05-08 07:09:20|12478.49|12358.49|12478.93|12358.93|12478.93|12358.93|12478.04|12358.04|8
1651993770000|2022-05-08 07:09:30|12478.88|12358.88|12478.49|12358.49|12478.88|12358.88|12478.18|12358.18|10
1651993780000|2022-05-08 07:09:40|12478.44|12358.44|12477.89|12357.89|12478.44|12358.44|12477.6|12357.6|10
1651993790000|2022-05-08 07:09:50|12477.9|12357.9|12476.92|12356.92|12477.9|12357.9|12476.87|12356.87|10
1651993800000|2022-05-08 07:10:00|12477.02|12357.02|12475.51|12355.51|12477.23|12357.23|12475.51|12355.51|9
1651993810000|2022-05-08 07:10:10|12474.92|12354.92|12472.6|12352.6|12474.92|12354.92|12472.6|12352.6|10
1651993820000|2022-05-08 07:10:20|12471.54|12351.54|12469.4|12349.4|12471.54|12351.54|12469.4|12349.4|10
1651993830000|2022-05-08 07:10:30|12469.05|12349.05|12467.87|12347.87|12469.22|12349.22|12467.75|12347.75|10
1651993840000|2022-05-08 07:10:40|12467.36|12347.36|12463.69|12343.69|12467.69|12347.69|12463.57|12343.57|10
1651993850000|2022-05-08 07:10:50|12463.72|12343.72|12463.01|12343.01|12463.8|12343.8|12462.99|12342.99|9
1651993860000|2022-05-08 07:11:00|12462.95|12342.95|12463.75|12343.75|12463.79|12343.79|12462.95|12342.95|10
1651993870000|2022-05-08 07:11:10|12463.7|12343.7|12463.86|12343.86|12464.18|12344.18|12463.42|12343.42|10
1651993880000|2022-05-08 07:11:20|12463.57|12343.57|12462.95|12342.95|12463.79|12343.79|12462.95|12342.95|10
1651993890000|2022-05-08 07:11:30|12463|12343|12460.43|12340.43|12463|12343|12460.43|12340.43|10
1651993900000|2022-05-08 07:11:40|12460.13|12340.13|12456.57|12336.57|12460.13|12340.13|12456.57|12336.57|10
1651993910000|2022-05-08 07:11:50|12456.73|12336.73|12456.41|12336.41|12456.73|12336.73|12455.9|12335.9|10
1651993920000|2022-05-08 07:12:00|12456.34|12336.34|12455.62|12335.62|12456.45|12336.45|12455.43|12335.43|10
1651993930000|2022-05-08 07:12:10|12455.56|12335.56|12455.4|12335.4|12455.56|12335.56|12454.69|12334.69|9
1651993940000|2022-05-08 07:12:20|12455.26|12335.26|12454.49|12334.49|12455.56|12335.56|12454.49|12334.49|10
1651993950000|2022-05-08 07:12:30|12454.82|12334.82|12453.9|12333.9|12454.82|12334.82|12453.63|12333.63|9
1651993960000|2022-05-08 07:12:40|12453.78|12333.78|12453.11|12333.11|12453.82|12333.82|12453.07|12333.07|9
1651993970000|2022-05-08 07:12:50|12452.94|12332.94|12451.62|12331.62|12452.94|12332.94|12450.73|12330.73|9
1651993980000|2022-05-08 07:13:00|12450.7|12330.7|12450.93|12330.93|12450.93|12330.93|12449.82|12329.82|10
1651993990000|2022-05-08 07:13:10|12450.76|12330.76|12450.86|12330.86|12451.14|12331.14|12450.27|12330.27|10
1651994000000|2022-05-08 07:13:20|12450.5|12330.5|12451.59|12331.59|12451.83|12331.83|12450.5|12330.5|10
1651994010000|2022-05-08 07:13:30|12451.64|12331.64|12447.86|12327.86|12451.64|12331.64|12447.86|12327.86|10
1651994020000|2022-05-08 07:13:40|12447.12|12327.12|12443.46|12323.46|12447.12|12327.12|12443.42|12323.42|10
1651994030000|2022-05-08 07:13:50|12443.16|12323.16|12443.67|12323.67|12443.67|12323.67|12442.46|12322.46|9
1651994040000|2022-05-08 07:14:00|12442.48|12322.48|12442.18|12322.18|12443.16|12323.16|12441.59|12321.59|10
1651994050000|2022-05-08 07:14:10|12441.4|12321.4|12440.98|12320.98|12442.23|12322.23|12440.94|12320.94|10
1651994060000|2022-05-08 07:14:20|12441.26|12321.26|12441.19|12321.19|12441.65|12321.65|12440.77|12320.77|9
1651994070000|2022-05-08 07:14:30|12440.82|12320.82|12440.65|12320.65|12440.99|12320.99|12440.38|12320.38|10
1651994080000|2022-05-08 07:14:40|12440.57|12320.57|12442.22|12322.22|12442.22|12322.22|12440.57|12320.57|10
1651994090000|2022-05-08 07:14:50|12442.19|12322.19|12442.65|12322.65|12443.02|12323.02|12442.19|12322.19|10
1651994100000|2022-05-08 07:15:00|12442.86|12322.86|12441.99|12321.99|12442.89|12322.89|12441.99|12321.99|10
1651994110000|2022-05-08 07:15:10|12442.12|12322.12|12441.03|12321.03|12442.12|12322.12|12440.18|12320.18|10
1651994120000|2022-05-08 07:15:20|12441.61|12321.61|12441.91|12321.91|12442.08|12322.08|12441.15|12321.15|10
1651994130000|2022-05-08 07:15:30|12442.34|12322.34|12442.66|12322.66|12442.84|12322.84|12442.2|12322.2|10
1651994140000|2022-05-08 07:15:40|12443.1|12323.1|12442.38|12322.38|12443.1|12323.1|12441.93|12321.93|9
1651994150000|2022-05-08 07:15:50|12442.5|12322.5|12443.75|12323.75|12443.86|12323.86|12442.5|12322.5|10
1651994160000|2022-05-08 07:16:00|12443.59|12323.59|12444.87|12324.87|12446.57|12326.57|12443.31|12323.31|9
1651994170000|2022-05-08 07:16:10|12446.91|12326.91|12448.01|12328.01|12448.01|12328.01|12444.78|12324.78|10
1651994180000|2022-05-08 07:16:20|12449.08|12329.08|12451.06|12331.06|12451.33|12331.33|12449.08|12329.08|9
1651994190000|2022-05-08 07:16:30|12450.37|12330.37|12453.4|12333.4|12453.4|12333.4|12450.37|12330.37|10
1651994200000|2022-05-08 07:16:40|12454.17|12334.17|12456.97|12336.97|12456.97|12336.97|12453.56|12333.56|10
1651994210000|2022-05-08 07:16:50|12457.46|12337.46|12460.75|12340.75|12460.75|12340.75|12457.46|12337.46|10
1651994220000|2022-05-08 07:17:00|12461.25|12341.25|12463.36|12343.36|12463.36|12343.36|12460.99|12340.99|9
1651994230000|2022-05-08 07:17:10|12463.14|12343.14|12461.35|12341.35|12464.04|12344.04|12461.35|12341.35|10
1651994240000|2022-05-08 07:17:20|12462.61|12342.61|12458.92|12338.92|12462.61|12342.61|12458.92|12338.92|10
1651994250000|2022-05-08 07:17:30|12460.03|12340.03|12459.07|12339.07|12460.31|12340.31|12458.79|12338.79|10
1651994260000|2022-05-08 07:17:40|12458.62|12338.62|12458.26|12338.26|12458.68|12338.68|12458.25|12338.25|10
1651994270000|2022-05-08 07:17:50|12458.23|12338.23|12459.39|12339.39|12459.39|12339.39|12458.23|12338.23|9
1651994280000|2022-05-08 07:18:00|12458.69|12338.69|12459.07|12339.07|12459.48|12339.48|12458.59|12338.59|10
1651994290000|2022-05-08 07:18:10|12460.18|12340.18|12460.21|12340.21|12460.36|12340.36|12459.62|12339.62|10
1651994300000|2022-05-08 07:18:20|12460.15|12340.15|12460.7|12340.7|12460.92|12340.92|12460.15|12340.15|10
1651994310000|2022-05-08 07:18:30|12460.81|12340.81|12460.76|12340.76|12461.2|12341.2|12460.76|12340.76|9
1651994320000|2022-05-08 07:18:40|12460.78|12340.78|12460.48|12340.48|12460.78|12340.78|12460.33|12340.33|10
1651994330000|2022-05-08 07:18:50|12460.45|12340.45|12460.27|12340.27|12460.5|12340.5|12460.22|12340.22|8
1651994340000|2022-05-08 07:19:00|12460.04|12340.04|12459.08|12339.08|12460.04|12340.04|12458.93|12338.93|8
1651994350000|2022-05-08 07:19:10|12459.17|12339.17|12460.77|12340.77|12460.77|12340.77|12459.16|12339.16|9
1651994360000|2022-05-08 07:19:20|12460.55|12340.55|12460.8|12340.8|12461.11|12341.11|12460.55|12340.55|10
1651994370000|2022-05-08 07:19:30|12461.02|12341.02|12461.36|12341.36|12461.36|12341.36|12460.91|12340.91|9
1651994380000|2022-05-08 07:19:40|12461.35|12341.35|12457.15|12337.15|12461.38|12341.38|12457.15|12337.15|10
1651994390000|2022-05-08 07:19:50|12456.96|12336.96|12460.38|12340.38|12460.38|12340.38|12456.88|12336.88|10
1651994400000|2022-05-08 07:20:00|12461.05|12341.05|12463.89|12343.89|12463.89|12343.89|12461.05|12341.05|10
1651994410000|2022-05-08 07:20:10|12464.01|12344.01|12466.89|12346.89|12466.89|12346.89|12464.01|12344.01|10
1651994420000|2022-05-08 07:20:20|12466.96|12346.96|12466.83|12346.83|12467.42|12347.42|12465.17|12345.17|10
1651994430000|2022-05-08 07:20:30|12466.28|12346.28|12466.86|12346.86|12466.86|12346.86|12466.04|12346.04|10
1651994440000|2022-05-08 07:20:40|12467.28|12347.28|12468.69|12348.69|12468.69|12348.69|12467.28|12347.28|10
1651994450000|2022-05-08 07:20:50|12468.79|12348.79|12465.92|12345.92|12468.79|12348.79|12465.89|12345.89|10
1651994460000|2022-05-08 07:21:00|12465.95|12345.95|12464.9|12344.9|12465.95|12345.95|12464.74|12344.74|10
1651994470000|2022-05-08 07:21:10|12465.02|12345.02|12464.88|12344.88|12465.02|12345.02|12464.64|12344.64|9
1651994480000|2022-05-08 07:21:20|12465.09|12345.09|12464.31|12344.31|12465.09|12345.09|12464.17|12344.17|9
1651994490000|2022-05-08 07:21:30|12464.33|12344.33|12465.08|12345.08|12465.08|12345.08|12464.15|12344.15|10
1651994500000|2022-05-08 07:21:40|12465.2|12345.2|12463.82|12343.82|12465.2|12345.2|12462.98|12342.98|10
1651994510000|2022-05-08 07:21:50|12463.9|12343.9|12461.8|12341.8|12463.9|12343.9|12461.8|12341.8|10
1651994520000|2022-05-08 07:22:00|12461.27|12341.27|12460.69|12340.69|12461.27|12341.27|12460.5|12340.5|9
1651994530000|2022-05-08 07:22:10|12460.88|12340.88|12460.09|12340.09|12460.97|12340.97|12460.09|12340.09|10
1651994540000|2022-05-08 07:22:20|12460.12|12340.12|12460.22|12340.22|12460.27|12340.27|12460.07|12340.07|10
1651994550000|2022-05-08 07:22:30|12460.41|12340.41|12460.29|12340.29|12460.41|12340.41|12460.16|12340.16|10
1651994560000|2022-05-08 07:22:40|12460.31|12340.31|12460.65|12340.65|12460.76|12340.76|12460.31|12340.31|10
1651994570000|2022-05-08 07:22:50|12460.36|12340.36|12459.59|12339.59|12460.36|12340.36|12459.59|12339.59|10
1651994580000|2022-05-08 07:23:00|12459.58|12339.58|12457.55|12337.55|12459.58|12339.58|12457.55|12337.55|10
1651994590000|2022-05-08 07:23:10|12457.42|12337.42|12456.83|12336.83|12457.59|12337.59|12456.83|12336.83|9
1651994600000|2022-05-08 07:23:20|12456.86|12336.86|12458.65|12338.65|12458.65|12338.65|12456.86|12336.86|10
1651994610000|2022-05-08 07:23:30|12458.68|12338.68|12458.87|12338.87|12458.95|12338.95|12458.65|12338.65|9
1651994620000|2022-05-08 07:23:40|12458.93|12338.93|12458.91|12338.91|12458.99|12338.99|12458.86|12338.86|10
1651994630000|2022-05-08 07:23:50|12459.01|12339.01|12459.04|12339.04|12459.25|12339.25|12459.01|12339.01|10
1651994640000|2022-05-08 07:24:00|12459.01|12339.01|12458.62|12338.62|12459.01|12339.01|12458.05|12338.05|10
1651994650000|2022-05-08 07:24:10|12458.49|12338.49|12458.09|12338.09|12458.49|12338.49|12458.07|12338.07|10
1651994660000|2022-05-08 07:24:20|12457.87|12337.87|12457.31|12337.31|12457.87|12337.87|12457.23|12337.23|9
1651994670000|2022-05-08 07:24:30|12457.23|12337.23|12456.44|12336.44|12457.23|12337.23|12456.26|12336.26|9
1651994680000|2022-05-08 07:24:40|12456.39|12336.39|12455.88|12335.88|12456.39|12336.39|12455.88|12335.88|10
1651994690000|2022-05-08 07:24:50|12455.78|12335.78|12455.02|12335.02|12455.78|12335.78|12455.02|12335.02|9
1651994700000|2022-05-08 07:25:00|12454.69|12334.69|12452.65|12332.65|12454.69|12334.69|12452.65|12332.65|10
1651994710000|2022-05-08 07:25:10|12451.68|12331.68|12448.51|12328.51|12451.68|12331.68|12448.51|12328.51|10
1651994720000|2022-05-08 07:25:20|12447.67|12327.67|12442.17|12322.17|12447.67|12327.67|12442.17|12322.17|10
1651994730000|2022-05-08 07:25:30|12442.1|12322.1|12440.83|12320.83|12442.1|12322.1|12440.75|12320.75|10
1651994740000|2022-05-08 07:25:40|12440.95|12320.95|12441.76|12321.76|12441.81|12321.81|12440.77|12320.77|10
1651994750000|2022-05-08 07:25:50|12441.79|12321.79|12440.78|12320.78|12441.79|12321.79|12440.78|12320.78|10
1651994760000|2022-05-08 07:26:00|12440.72|12320.72|12440.79|12320.79|12440.89|12320.89|12440.56|12320.56|9
1651994770000|2022-05-08 07:26:10|12440.51|12320.51|12439.63|12319.63|12440.53|12320.53|12439.63|12319.63|10
1651994780000|2022-05-08 07:26:20|12439.56|12319.56|12436.94|12316.94|12439.56|12319.56|12436.94|12316.94|10
1651994790000|2022-05-08 07:26:30|12436.77|12316.77|12435.15|12315.15|12436.77|12316.77|12435.15|12315.15|10
1651994800000|2022-05-08 07:26:40|12435.22|12315.22|12435.56|12315.56|12435.78|12315.78|12435.15|12315.15|10
1651994810000|2022-05-08 07:26:50|12435.47|12315.47|12435.33|12315.33|12435.84|12315.84|12435.19|12315.19|10
1651994820000|2022-05-08 07:27:00|12435.34|12315.34|12436.63|12316.63|12436.63|12316.63|12435.34|12315.34|9
1651994830000|2022-05-08 07:27:10|12436.68|12316.68|12437.37|12317.37|12437.37|12317.37|12436.56|12316.56|10
1651994840000|2022-05-08 07:27:20|12437.66|12317.66|12437.74|12317.74|12438.16|12318.16|12437.66|12317.66|9
1651994850000|2022-05-08 07:27:30|12437.56|12317.56|12437.89|12317.89|12437.89|12317.89|12437.12|12317.12|9
1651994860000|2022-05-08 07:27:40|12438.1|12318.1|12439.06|12319.06|12439.58|12319.58|12438.1|12318.1|10
1651994870000|2022-05-08 07:27:50|12439.32|12319.32|12440.83|12320.83|12440.83|12320.83|12439.32|12319.32|9
1651994880000|2022-05-08 07:28:00|12440.87|12320.87|12439.85|12319.85|12440.87|12320.87|12439.84|12319.84|10
1651994890000|2022-05-08 07:28:10|12439.46|12319.46|12439.06|12319.06|12439.46|12319.46|12439.05|12319.05|8
1651994900000|2022-05-08 07:28:20|12439.14|12319.14|12438.07|12318.07|12439.17|12319.17|12438.07|12318.07|10
1651994910000|2022-05-08 07:28:30|12437.98|12317.98|12437.82|12317.82|12437.98|12317.98|12437.65|12317.65|9
1651994920000|2022-05-08 07:28:40|12437.81|12317.81|12437.29|12317.29|12437.81|12317.81|12437.29|12317.29|10
1651994930000|2022-05-08 07:28:50|12437.05|12317.05|12436.96|12316.96|12437.16|12317.16|12436.85|12316.85|10
1651994940000|2022-05-08 07:29:00|12436.79|12316.79|12435.36|12315.36|12436.79|12316.79|12435.36|12315.36|10
1651994950000|2022-05-08 07:29:10|12434.97|12314.97|12432.63|12312.63|12434.97|12314.97|12432.62|12312.62|10
1651994960000|2022-05-08 07:29:20|12432.6|12312.6|12428.29|12308.29|12432.6|12312.6|12428.27|12308.27|10
1651994970000|2022-05-08 07:29:30|12428.18|12308.18|12426.89|12306.89|12428.41|12308.41|12426.48|12306.48|10
1651994980000|2022-05-08 07:29:40|12426.96|12306.96|12426.44|12306.44|12426.96|12306.96|12426.44|12306.44|9
1651994990000|2022-05-08 07:29:50|12425.81|12305.81|12425.65|12305.65|12425.92|12305.92|12425.61|12305.61|10
1651995000000|2022-05-08 07:30:00|12424.96|12304.96|12426.08|12306.08|12426.32|12306.32|12424.96|12304.96|9
1651995010000|2022-05-08 07:30:10|12426.35|12306.35|12424.66|12304.66|12426.66|12306.66|12424.66|12304.66|10
1651995020000|2022-05-08 07:30:20|12423.92|12303.92|12422.24|12302.24|12423.92|12303.92|12422.24|12302.24|10
1651995030000|2022-05-08 07:30:30|12421.99|12301.99|12419.88|12299.88|12421.99|12301.99|12419.77|12299.77|9
1651995040000|2022-05-08 07:30:40|12419.92|12299.92|12420.65|12300.65|12420.72|12300.72|12419.74|12299.74|10
1651995050000|2022-05-08 07:30:50|12420.59|12300.59|12418.66|12298.66|12420.59|12300.59|12418.66|12298.66|10
1651995060000|2022-05-08 07:31:00|12418.79|12298.79|12417.72|12297.72|12418.79|12298.79|12417.72|12297.72|10
1651995070000|2022-05-08 07:31:10|12417.78|12297.78|12417.54|12297.54|12417.9|12297.9|12417.54|12297.54|9
1651995080000|2022-05-08 07:31:20|12417.76|12297.76|12415.12|12295.12|12417.76|12297.76|12415.12|12295.12|9
1651995090000|2022-05-08 07:31:30|12414.46|12294.46|12412.98|12292.98|12414.46|12294.46|12412.98|12292.98|9
1651995100000|2022-05-08 07:31:40|12412.99|12292.99|12411.94|12291.94|12412.99|12292.99|12411.84|12291.84|9
1651995110000|2022-05-08 07:31:50|12411.44|12291.44|12410.39|12290.39|12411.44|12291.44|12410.2|12290.2|10
1651995120000|2022-05-08 07:32:00|12410.44|12290.44|12409.74|12289.74|12410.67|12290.67|12409.74|12289.74|10
1651995130000|2022-05-08 07:32:10|12409.89|12289.89|12407.12|12287.12|12410.51|12290.51|12407.12|12287.12|9
1651995140000|2022-05-08 07:32:20|12406.93|12286.93|12405.8|12285.8|12406.93|12286.93|12405.8|12285.8|10
1651995150000|2022-05-08 07:32:30|12405.91|12285.91|12405.5|12285.5|12405.91|12285.91|12405.5|12285.5|9
1651995160000|2022-05-08 07:32:40|12405.36|12285.36|12404.13|12284.13|12405.36|12285.36|12404.13|12284.13|10
1651995170000|2022-05-08 07:32:50|12404.59|12284.59|12404.67|12284.67|12404.81|12284.81|12404.57|12284.57|10
1651995180000|2022-05-08 07:33:00|12404.9|12284.9|12405.44|12285.44|12405.44|12285.44|12404.82|12284.82|10
1651995190000|2022-05-08 07:33:10|12405.52|12285.52|12408.05|12288.05|12408.05|12288.05|12405.49|12285.49|10
1651995200000|2022-05-08 07:33:20|12408.35|12288.35|12411.9|12291.9|12411.9|12291.9|12408.35|12288.35|10
1651995210000|2022-05-08 07:33:30|12412.48|12292.48|12412.83|12292.83|12413.66|12293.66|12412.48|12292.48|10
1651995220000|2022-05-08 07:33:40|12412.73|12292.73|12412.42|12292.42|12412.73|12292.73|12412.26|12292.26|9
1651995230000|2022-05-08 07:33:50|12412.31|12292.31|12412.6|12292.6|12412.6|12292.6|12411.79|12291.79|10
1651995240000|2022-05-08 07:34:00|12412.45|12292.45|12413.98|12293.98|12413.98|12293.98|12412.44|12292.44|10
1651995250000|2022-05-08 07:34:10|12414.3|12294.3|12417.04|12297.04|12417.04|12297.04|12414.3|12294.3|10
1651995260000|2022-05-08 07:34:20|12417.1|12297.1|12419.41|12299.41|12419.41|12299.41|12417.1|12297.1|9
1651995270000|2022-05-08 07:34:30|12419.49|12299.49|12421.1|12301.1|12421.28|12301.28|12419.49|12299.49|10
1651995280000|2022-05-08 07:34:40|12421.04|12301.04|12421.54|12301.54|12421.75|12301.75|12420.6|12300.6|10
1651995290000|2022-05-08 07:34:50|12421.46|12301.46|12421.4|12301.4|12421.66|12301.66|12421.39|12301.39|10
1651995300000|2022-05-08 07:35:00|12421.25|12301.25|12418.85|12298.85|12421.25|12301.25|12418.85|12298.85|10
1651995310000|2022-05-08 07:35:10|12418.78|12298.78|12417.81|12297.81|12418.78|12298.78|12417.81|12297.81|10
1651995320000|2022-05-08 07:35:20|12417.55|12297.55|12417.45|12297.45|12417.58|12297.58|12416.59|12296.59|10
1651995330000|2022-05-08 07:35:30|12417.23|12297.23|12417.77|12297.77|12418.17|12298.17|12417.23|12297.23|10
1651995340000|2022-05-08 07:35:40|12417.86|12297.86|12419.21|12299.21|12419.21|12299.21|12417.86|12297.86|9
1651995350000|2022-05-08 07:35:50|12419.14|12299.14|12419.03|12299.03|12419.54|12299.54|12418.91|12298.91|10
1651995360000|2022-05-08 07:36:00|12418.86|12298.86|12419.19|12299.19|12419.4|12299.4|12418.86|12298.86|10
1651995370000|2022-05-08 07:36:10|12419.3|12299.3|12418.47|12298.47|12419.3|12299.3|12418.26|12298.26|9
1651995380000|2022-05-08 07:36:20|12418.28|12298.28|12417.43|12297.43|12418.28|12298.28|12417.43|12297.43|10
1651995390000|2022-05-08 07:36:30|12417.13|12297.13|12418.07|12298.07|12418.28|12298.28|12417.13|12297.13|10
1651995400000|2022-05-08 07:36:40|12418.44|12298.44|12418.49|12298.49|12418.66|12298.66|12418.16|12298.16|10
1651995410000|2022-05-08 07:36:50|12418.43|12298.43|12417.94|12297.94|12418.45|12298.45|12417.87|12297.87|10
1651995420000|2022-05-08 07:37:00|12418.04|12298.04|12420.43|12300.43|12420.81|12300.81|12418.04|12298.04|10
1651995430000|2022-05-08 07:37:10|12420.51|12300.51|12419.75|12299.75|12420.78|12300.78|12419.75|12299.75|10
1651995440000|2022-05-08 07:37:20|12419.79|12299.79|12417.28|12297.28|12419.79|12299.79|12417.28|12297.28|10
1651995450000|2022-05-08 07:37:30|12416.99|12296.99|12416.63|12296.63|12417.21|12297.21|12416.62|12296.62|10
1651995460000|2022-05-08 07:37:40|12416.57|12296.57|12416.76|12296.76|12416.76|12296.76|12416.38|12296.38|9
1651995470000|2022-05-08 07:37:50|12416.88|12296.88|12415.95|12295.95|12416.88|12296.88|12415.95|12295.95|10
1651995480000|2022-05-08 07:38:00|12416.03|12296.03|12413.71|12293.71|12416.03|12296.03|12413.71|12293.71|10
1651995490000|2022-05-08 07:38:10|12413.88|12293.88|12410.91|12290.91|12413.88|12293.88|12410.91|12290.91|10
1651995500000|2022-05-08 07:38:20|12411.01|12291.01|12409.8|12289.8|12411.01|12291.01|12409.7|12289.7|10
1651995510000|2022-05-08 07:38:30|12410.22|12290.22|12410.07|12290.07|12410.43|12290.43|12410.07|12290.07|10
1651995520000|2022-05-08 07:38:40|12409.86|12289.86|12409.15|12289.15|12409.86|12289.86|12409.15|12289.15|9
1651995530000|2022-05-08 07:38:50|12409.17|12289.17|12408.46|12288.46|12409.17|12289.17|12407.96|12287.96|9
1651995540000|2022-05-08 07:39:00|12408.52|12288.52|12409.38|12289.38|12409.38|12289.38|12408.49|12288.49|9
1651995550000|2022-05-08 07:39:10|12409.47|12289.47|12408.67|12288.67|12409.47|12289.47|12408.67|12288.67|10
1651995560000|2022-05-08 07:39:20|12408.1|12288.1|12407.73|12287.73|12408.1|12288.1|12407.59|12287.59|10
1651995570000|2022-05-08 07:39:30|12407.67|12287.67|12407.66|12287.66|12407.7|12287.7|12407.13|12287.13|9
1651995580000|2022-05-08 07:39:40|12407.75|12287.75|12409.14|12289.14|12409.14|12289.14|12407.75|12287.75|9
1651995590000|2022-05-08 07:39:50|12408.84|12288.84|12408.79|12288.79|12408.93|12288.93|12408.61|12288.61|8
1651995600000|2022-05-08 07:40:00|12408.53|12288.53|12407.17|12287.17|12408.53|12288.53|12406.93|12286.93|10
1651995610000|2022-05-08 07:40:10|12407.34|12287.34|12408.46|12288.46|12408.46|12288.46|12407.34|12287.34|10
1651995620000|2022-05-08 07:40:20|12408.35|12288.35|12408.41|12288.41|12408.5|12288.5|12408.2|12288.2|9
1651995630000|2022-05-08 07:40:30|12408.42|12288.42|12410.18|12290.18|12410.18|12290.18|12408.42|12288.42|10
1651995640000|2022-05-08 07:40:40|12411.16|12291.16|12412.28|12292.28|12412.28|12292.28|12411.13|12291.13|10
1651995650000|2022-05-08 07:40:50|12412.4|12292.4|12413.93|12293.93|12414.38|12294.38|12412.4|12292.4|10
1651995660000|2022-05-08 07:41:00|12413.92|12293.92|12413.68|12293.68|12413.92|12293.92|12413.34|12293.34|10
1651995670000|2022-05-08 07:41:10|12413.67|12293.67|12413.35|12293.35|12413.67|12293.67|12413.08|12293.08|7
1651995680000|2022-05-08 07:41:20|12413.36|12293.36|12413.36|12293.36|12413.36|12293.36|12413.19|12293.19|10
1651995690000|2022-05-08 07:41:30|12413.53|12293.53|12413.76|12293.76|12413.82|12293.82|12413.53|12293.53|8
1651995700000|2022-05-08 07:41:40|12413.8|12293.8|12413.17|12293.17|12414.24|12294.24|12413.17|12293.17|10
1651995710000|2022-05-08 07:41:50|12413.47|12293.47|12413.27|12293.27|12413.47|12293.47|12413.25|12293.25|10
1651995720000|2022-05-08 07:42:00|12413.15|12293.15|12413.06|12293.06|12413.34|12293.34|12412.8|12292.8|10
1651995730000|2022-05-08 07:42:10|12413.32|12293.32|12413.01|12293.01|12413.32|12293.32|12413.01|12293.01|8
1651995740000|2022-05-08 07:42:20|12412.97|12292.97|12412.57|12292.57|12413.04|12293.04|12412.46|12292.46|9
1651995750000|2022-05-08 07:42:30|12412.7|12292.7|12413.63|12293.63|12413.63|12293.63|12412.42|12292.42|10
1651995760000|2022-05-08 07:42:40|12413.58|12293.58|12413.74|12293.74|12413.74|12293.74|12413.44|12293.44|10
1651995770000|2022-05-08 07:42:50|12413.57|12293.57|12413.4|12293.4|12413.6|12293.6|12413.22|12293.22|10
1651995780000|2022-05-08 07:43:00|12413.75|12293.75|12414.19|12294.19|12415.33|12295.33|12413.75|12293.75|10
1651995790000|2022-05-08 07:43:10|12413.28|12293.28|12409.07|12289.07|12413.28|12293.28|12409.07|12289.07|10
1651995800000|2022-05-08 07:43:20|12408.88|12288.88|12406.68|12286.68|12408.88|12288.88|12406.37|12286.37|10
1651995810000|2022-05-08 07:43:30|12406.84|12286.84|12405.95|12285.95|12406.84|12286.84|12405.62|12285.62|10
1651995820000|2022-05-08 07:43:40|12406.59|12286.59|12406.63|12286.63|12406.63|12286.63|12406.2|12286.2|10
1651995830000|2022-05-08 07:43:50|12406.87|12286.87|12407.25|12287.25|12407.25|12287.25|12406.87|12286.87|9
1651995840000|2022-05-08 07:44:00|12407.21|12287.21|12407.44|12287.44|12407.83|12287.83|12407.16|12287.16|10
1651995850000|2022-05-08 07:44:10|12407.49|12287.49|12407.36|12287.36|12407.75|12287.75|12407.16|12287.16|10
1651995860000|2022-05-08 07:44:20|12407.45|12287.45|12407.45|12287.45|12407.64|12287.64|12407.41|12287.41|9
1651995870000|2022-05-08 07:44:30|12407.59|12287.59|12406.23|12286.23|12407.59|12287.59|12406.2|12286.2|10
1651995880000|2022-05-08 07:44:40|12405.94|12285.94|12405.25|12285.25|12405.94|12285.94|12405.25|12285.25|10
1651995890000|2022-05-08 07:44:50|12405.06|12285.06|12405.38|12285.38|12405.38|12285.38|12404.79|12284.79|10
1651995900000|2022-05-08 07:45:00|12405.39|12285.39|12405.58|12285.58|12405.71|12285.71|12405.28|12285.28|10
1651995910000|2022-05-08 07:45:10|12405.43|12285.43|12405.21|12285.21|12405.43|12285.43|12405.21|12285.21|9
1651995920000|2022-05-08 07:45:20|12405.3|12285.3|12405.44|12285.44|12405.61|12285.61|12405.01|12285.01|10
1651995930000|2022-05-08 07:45:30|12405.39|12285.39|12404.73|12284.73|12405.5|12285.5|12404.7|12284.7|10
1651995940000|2022-05-08 07:45:40|12404.41|12284.41|12404.11|12284.11|12404.63|12284.63|12404.11|12284.11|10
1651995950000|2022-05-08 07:45:50|12404.25|12284.25|12403.28|12283.28|12404.25|12284.25|12403.28|12283.28|9
1651995960000|2022-05-08 07:46:00|12403.24|12283.24|12402.74|12282.74|12403.24|12283.24|12402.74|12282.74|9
1651995970000|2022-05-08 07:46:10|12403.17|12283.17|12403.03|12283.03|12403.48|12283.48|12403|12283|7
1651995980000|2022-05-08 07:46:20|12402.98|12282.98|12403.32|12283.32|12403.36|12283.36|12402.94|12282.94|10
1651995990000|2022-05-08 07:46:30|12403.38|12283.38|12404.33|12284.33|12404.33|12284.33|12403.34|12283.34|8
1651996000000|2022-05-08 07:46:40|12404.56|12284.56|12405.75|12285.75|12406.08|12286.08|12404.56|12284.56|10
1651996010000|2022-05-08 07:46:50|12406.06|12286.06|12407.42|12287.42|12407.42|12287.42|12406.06|12286.06|10
1651996020000|2022-05-08 07:47:00|12407.54|12287.54|12408.39|12288.39|12408.39|12288.39|12407.54|12287.54|10
1651996030000|2022-05-08 07:47:10|12408.38|12288.38|12408.16|12288.16|12408.4|12288.4|12407.94|12287.94|9
1651996040000|2022-05-08 07:47:20|12408.12|12288.12|12406.83|12286.83|12408.18|12288.18|12406.8|12286.8|10
1651996050000|2022-05-08 07:47:30|12406.8|12286.8|12406.28|12286.28|12406.8|12286.8|12406.22|12286.22|7
1651996060000|2022-05-08 07:47:40|12406.2|12286.2|12406.12|12286.12|12406.28|12286.28|12406.08|12286.08|8
1651996070000|2022-05-08 07:47:50|12405.96|12285.96|12405.36|12285.36|12406.48|12286.48|12405.36|12285.36|10
1651996080000|2022-05-08 07:48:00|12405.35|12285.35|12404.6|12284.6|12405.35|12285.35|12404.6|12284.6|9
1651996090000|2022-05-08 07:48:10|12404.52|12284.52|12404.25|12284.25|12404.79|12284.79|12404.25|12284.25|9
1651996100000|2022-05-08 07:48:20|12404.39|12284.39|12404.48|12284.48|12404.53|12284.53|12404.1|12284.1|9
1651996110000|2022-05-08 07:48:30|12404.2|12284.2|12404.66|12284.66|12404.66|12284.66|12404.14|12284.14|10
1651996120000|2022-05-08 07:48:40|12405.1|12285.1|12405.49|12285.49|12405.59|12285.59|12405.07|12285.07|10
1651996130000|2022-05-08 07:48:50|12405.52|12285.52|12406.27|12286.27|12406.28|12286.28|12405.52|12285.52|10
1651996140000|2022-05-08 07:49:00|12406.41|12286.41|12406.26|12286.26|12406.63|12286.63|12406.23|12286.23|10
1651996150000|2022-05-08 07:49:10|12406.08|12286.08|12404.66|12284.66|12406.08|12286.08|12404.56|12284.56|9
1651996160000|2022-05-08 07:49:20|12404.62|12284.62|12404.8|12284.8|12404.85|12284.85|12404.28|12284.28|7
1651996170000|2022-05-08 07:49:30|12404.35|12284.35|12404.98|12284.98|12405.08|12285.08|12403.93|12283.93|10
1651996180000|2022-05-08 07:49:40|12404.66|12284.66|12406.28|12286.28|12406.28|12286.28|12404.66|12284.66|10
1651996190000|2022-05-08 07:49:50|12406.59|12286.59|12407.73|12287.73|12407.73|12287.73|12406.59|12286.59|8
1651996200000|2022-05-08 07:50:00|12407.91|12287.91|12409.45|12289.45|12409.45|12289.45|12407.91|12287.91|9
1651996210000|2022-05-08 07:50:10|12409.15|12289.15|12410.52|12290.52|12410.65|12290.65|12409.08|12289.08|9
1651996220000|2022-05-08 07:50:20|12410.57|12290.57|12411.43|12291.43|12411.48|12291.48|12410.32|12290.32|10
1651996230000|2022-05-08 07:50:30|12411.36|12291.36|12412.45|12292.45|12412.45|12292.45|12411.36|12291.36|10
1651996240000|2022-05-08 07:50:40|12412.41|12292.41|12413.07|12293.07|12413.07|12293.07|12412.41|12292.41|9
1651996250000|2022-05-08 07:50:50|12413.3|12293.3|12414.37|12294.37|12414.37|12294.37|12413.22|12293.22|9
1651996260000|2022-05-08 07:51:00|12414.26|12294.26|12415.61|12295.61|12415.73|12295.73|12414.26|12294.26|10
1651996270000|2022-05-08 07:51:10|12415.4|12295.4|12416.56|12296.56|12416.57|12296.57|12415.4|12295.4|10
1651996280000|2022-05-08 07:51:20|12416.57|12296.57|12417.01|12297.01|12417.01|12297.01|12416.57|12296.57|7
1651996290000|2022-05-08 07:51:30|12417.03|12297.03|12420.6|12300.6|12420.6|12300.6|12417.03|12297.03|9
1651996300000|2022-05-08 07:51:40|12420.8|12300.8|12428.89|12308.89|12428.89|12308.89|12420.8|12300.8|10
1651996310000|2022-05-08 07:51:50|12429.1|12309.1|12432.52|12312.52|12432.67|12312.67|12429.1|12309.1|10
1651996320000|2022-05-08 07:52:00|12432.47|12312.47|12436.42|12316.42|12436.42|12316.42|12432.38|12312.38|10
1651996330000|2022-05-08 07:52:10|12436.41|12316.41|12435.34|12315.34|12436.45|12316.45|12435.34|12315.34|10
1651996340000|2022-05-08 07:52:20|12435.41|12315.41|12435.12|12315.12|12435.64|12315.64|12434.99|12314.99|10
1651996350000|2022-05-08 07:52:30|12434.47|12314.47|12434.92|12314.92|12434.92|12314.92|12434.34|12314.34|10
1651996360000|2022-05-08 07:52:40|12435.11|12315.11|12435.34|12315.34|12435.84|12315.84|12435.11|12315.11|10
1651996370000|2022-05-08 07:52:50|12434.97|12314.97|12433.81|12313.81|12435.36|12315.36|12433.81|12313.81|9
1651996380000|2022-05-08 07:53:00|12433.62|12313.62|12432.94|12312.94|12433.75|12313.75|12432.6|12312.6|10
1651996390000|2022-05-08 07:53:10|12432.91|12312.91|12431.44|12311.44|12432.91|12312.91|12431.44|12311.44|10
1651996400000|2022-05-08 07:53:20|12431.03|12311.03|12429.84|12309.84|12431.13|12311.13|12429.84|12309.84|9
1651996410000|2022-05-08 07:53:30|12429.61|12309.61|12428.41|12308.41|12429.67|12309.67|12428.41|12308.41|10
1651996420000|2022-05-08 07:53:40|12428.34|12308.34|12427.15|12307.15|12428.44|12308.44|12427.15|12307.15|9
1651996430000|2022-05-08 07:53:50|12426.73|12306.73|12425.29|12305.29|12426.73|12306.73|12425.29|12305.29|10
1651996440000|2022-05-08 07:54:00|12424.79|12304.79|12421.95|12301.95|12424.79|12304.79|12421.95|12301.95|10
1651996450000|2022-05-08 07:54:10|12421.76|12301.76|12417.94|12297.94|12421.85|12301.85|12417.94|12297.94|10
1651996460000|2022-05-08 07:54:20|12417.95|12297.95|12414.81|12294.81|12417.98|12297.98|12414.81|12294.81|10
1651996470000|2022-05-08 07:54:30|12414.8|12294.8|12413.3|12293.3|12414.8|12294.8|12413.3|12293.3|9
1651996480000|2022-05-08 07:54:40|12413.29|12293.29|12412.55|12292.55|12413.29|12293.29|12412.2|12292.2|8
1651996490000|2022-05-08 07:54:50|12412.66|12292.66|12411|12291|12413.81|12293.81|12411|12291|9
1651996500000|2022-05-08 07:55:00|12411.2|12291.2|12407.81|12287.81|12411.38|12291.38|12407.81|12287.81|10
1651996510000|2022-05-08 07:55:10|12407.86|12287.86|12406.24|12286.24|12407.86|12287.86|12406.24|12286.24|10
1651996520000|2022-05-08 07:55:20|12406.14|12286.14|12405.36|12285.36|12406.14|12286.14|12405.06|12285.06|10
1651996530000|2022-05-08 07:55:30|12406.13|12286.13|12408.06|12288.06|12408.06|12288.06|12405.91|12285.91|9
1651996540000|2022-05-08 07:55:40|12408.48|12288.48|12408.3|12288.3|12408.48|12288.48|12408.13|12288.13|9
1651996550000|2022-05-08 07:55:50|12408.31|12288.31|12408.96|12288.96|12409.17|12289.17|12408.31|12288.31|10
1651996560000|2022-05-08 07:56:00|12409.3|12289.3|12409.5|12289.5|12409.67|12289.67|12409.29|12289.29|8
1651996570000|2022-05-08 07:56:10|12408.9|12288.9|12407.66|12287.66|12409.05|12289.05|12407.66|12287.66|10
1651996580000|2022-05-08 07:56:20|12407.46|12287.46|12406.2|12286.2|12407.8|12287.8|12406.2|12286.2|10
1651996590000|2022-05-08 07:56:30|12406.37|12286.37|12406.68|12286.68|12406.68|12286.68|12405.6|12285.6|10
1651996600000|2022-05-08 07:56:40|12406.78|12286.78|12407.18|12287.18|12407.22|12287.22|12406.78|12286.78|10
1651996610000|2022-05-08 07:56:50|12407.02|12287.02|12406.93|12286.93|12407.13|12287.13|12406.67|12286.67|8
1651996620000|2022-05-08 07:57:00|12407.07|12287.07|12407.08|12287.08|12407.1|12287.1|12406.67|12286.67|10
1651996630000|2022-05-08 07:57:10|12407.2|12287.2|12406.98|12286.98|12407.21|12287.21|12406.98|12286.98|8
1651996640000|2022-05-08 07:57:20|12407.12|12287.12|12407.06|12287.06|12407.31|12287.31|12407.06|12287.06|10
1651996650000|2022-05-08 07:57:30|12407.18|12287.18|12407.23|12287.23|12407.47|12287.47|12406.88|12286.88|10
1651996660000|2022-05-08 07:57:40|12407.43|12287.43|12404.66|12284.66|12407.73|12287.73|12404.66|12284.66|10
1651996670000|2022-05-08 07:57:50|12404.67|12284.67|12403.74|12283.74|12404.7|12284.7|12403.74|12283.74|10
1651996680000|2022-05-08 07:58:00|12403.66|12283.66|12402.79|12282.79|12403.66|12283.66|12402.79|12282.79|9
1651996690000|2022-05-08 07:58:10|12402.7|12282.7|12402.69|12282.69|12402.7|12282.7|12402.39|12282.39|10
1651996700000|2022-05-08 07:58:20|12402.68|12282.68|12402.94|12282.94|12403.02|12283.02|12402.56|12282.56|10
1651996710000|2022-05-08 07:58:30|12403.06|12283.06|12403.78|12283.78|12403.78|12283.78|12403.06|12283.06|9
1651996720000|2022-05-08 07:58:40|12403.77|12283.77|12404.02|12284.02|12404.03|12284.03|12403.77|12283.77|8
1651996730000|2022-05-08 07:58:50|12403.89|12283.89|12404.6|12284.6|12404.6|12284.6|12403.74|12283.74|9
1651996740000|2022-05-08 07:59:00|12404.36|12284.36|12403.01|12283.01|12404.92|12284.92|12403.01|12283.01|10
1651996750000|2022-05-08 07:59:10|12402.89|12282.89|12402.26|12282.26|12402.99|12282.99|12402.26|12282.26|10
1651996760000|2022-05-08 07:59:20|12402|12282|12399.48|12279.48|12402|12282|12399.48|12279.48|10
1651996770000|2022-05-08 07:59:30|12398.19|12278.19|12396.93|12276.93|12398.19|12278.19|12396.93|12276.93|9
1651996780000|2022-05-08 07:59:40|12396.84|12276.84|12395.15|12275.15|12396.84|12276.84|12395.15|12275.15|10
1651996790000|2022-05-08 07:59:50|12395.13|12275.13|12394.29|12274.29|12395.13|12275.13|12394.29|12274.29|10
1651996800000|2022-05-08 08:00:00|12394.1|12274.1|12393.83|12273.83|12394.1|12274.1|12393.78|12273.78|10
1651996810000|2022-05-08 08:00:10|12393.78|12273.78|12394.59|12274.59|12394.59|12274.59|12393.78|12273.78|10
1651996820000|2022-05-08 08:00:20|12394.55|12274.55|12395.36|12275.36|12395.52|12275.52|12394.51|12274.51|9
1651996830000|2022-05-08 08:00:30|12395.58|12275.58|12395.77|12275.77|12395.77|12275.77|12394.97|12274.97|9
1651996840000|2022-05-08 08:00:40|12396|12276|12398.19|12278.19|12398.19|12278.19|12396|12276|10
1651996850000|2022-05-08 08:00:50|12398.38|12278.38|12398.13|12278.13|12398.47|12278.47|12397.99|12277.99|9
1651996860000|2022-05-08 08:01:00|12398.11|12278.11|12397.83|12277.83|12398.11|12278.11|12397.42|12277.42|10
1651996870000|2022-05-08 08:01:10|12397.77|12277.77|12397.64|12277.64|12397.99|12277.99|12397.5|12277.5|10
1651996880000|2022-05-08 08:01:20|12397.67|12277.67|12397.6|12277.6|12397.67|12277.67|12397.36|12277.36|8
1651996890000|2022-05-08 08:01:30|12397.34|12277.34|12397.94|12277.94|12397.94|12277.94|12397.14|12277.14|10
1651996900000|2022-05-08 08:01:40|12397.99|12277.99|12399.86|12279.86|12399.86|12279.86|12397.99|12277.99|10
1651996910000|2022-05-08 08:01:50|12399.96|12279.96|12401.01|12281.01|12401.01|12281.01|12399.96|12279.96|8
1651996920000|2022-05-08 08:02:00|12401.05|12281.05|12401.76|12281.76|12401.85|12281.85|12400.81|12280.81|10
1651996930000|2022-05-08 08:02:10|12401.95|12281.95|12402.85|12282.85|12402.85|12282.85|12401.95|12281.95|10
1651996940000|2022-05-08 08:02:20|12402.95|12282.95|12402.57|12282.57|12402.95|12282.95|12402.5|12282.5|8
1651996950000|2022-05-08 08:02:30|12401.64|12281.64|12399.93|12279.93|12401.64|12281.64|12399.55|12279.55|10
1651996960000|2022-05-08 08:02:40|12399.85|12279.85|12400.24|12280.24|12400.24|12280.24|12399.17|12279.17|10
1651996970000|2022-05-08 08:02:50|12400.41|12280.41|12401.47|12281.47|12401.48|12281.48|12400.41|12280.41|9
1651996980000|2022-05-08 08:03:00|12401.35|12281.35|12402.75|12282.75|12402.75|12282.75|12401.3|12281.3|10
1651996990000|2022-05-08 08:03:10|12402.78|12282.78|12403.56|12283.56|12403.56|12283.56|12402.78|12282.78|8
1651997000000|2022-05-08 08:03:20|12403.52|12283.52|12403.6|12283.6|12403.78|12283.78|12403.49|12283.49|8
1651997010000|2022-05-08 08:03:30|12403.53|12283.53|12402.99|12282.99|12404.02|12284.02|12402.88|12282.88|10
1651997020000|2022-05-08 08:03:40|12402.6|12282.6|12401.25|12281.25|12402.6|12282.6|12401.25|12281.25|10
1651997030000|2022-05-08 08:03:50|12401.13|12281.13|12400.38|12280.38|12401.13|12281.13|12400.36|12280.36|10
1651997040000|2022-05-08 08:04:00|12400.31|12280.31|12399.84|12279.84|12400.51|12280.51|12399.84|12279.84|9
1651997050000|2022-05-08 08:04:10|12399.8|12279.8|12399.73|12279.73|12399.8|12279.8|12399.44|12279.44|9
1651997060000|2022-05-08 08:04:20|12399.62|12279.62|12399.02|12279.02|12399.62|12279.62|12398.78|12278.78|9
1651997070000|2022-05-08 08:04:30|12399.22|12279.22|12400.05|12280.05|12400.13|12280.13|12399.12|12279.12|9
1651997080000|2022-05-08 08:04:40|12400.24|12280.24|12399.46|12279.46|12400.54|12280.54|12399.46|12279.46|9
1651997090000|2022-05-08 08:04:50|12399.26|12279.26|12397.93|12277.93|12399.3|12279.3|12397.93|12277.93|9
1651997100000|2022-05-08 08:05:00|12397.84|12277.84|12397.6|12277.6|12397.84|12277.84|12397.12|12277.12|10
1651997110000|2022-05-08 08:05:10|12397.55|12277.55|12398.22|12278.22|12398.22|12278.22|12397.25|12277.25|10
1651997120000|2022-05-08 08:05:20|12397.65|12277.65|12398.6|12278.6|12398.62|12278.62|12397.65|12277.65|8
1651997130000|2022-05-08 08:05:30|12398.73|12278.73|12398.86|12278.86|12398.93|12278.93|12398.73|12278.73|9
1651997140000|2022-05-08 08:05:40|12398.92|12278.92|12399.24|12279.24|12399.59|12279.59|12398.56|12278.56|10
1651997150000|2022-05-08 08:05:50|12399.3|12279.3|12400.52|12280.52|12400.63|12280.63|12399.16|12279.16|10
1651997160000|2022-05-08 08:06:00|12400.63|12280.63|12400.96|12280.96|12401.04|12281.04|12400.63|12280.63|9
1651997170000|2022-05-08 08:06:10|12400.91|12280.91|12401.34|12281.34|12401.75|12281.75|12400.91|12280.91|10
1651997180000|2022-05-08 08:06:20|12401.31|12281.31|12402.06|12282.06|12402.06|12282.06|12401.07|12281.07|9
1651997190000|2022-05-08 08:06:30|12402.01|12282.01|12401.47|12281.47|12402.02|12282.02|12401.36|12281.36|10
1651997200000|2022-05-08 08:06:40|12401.53|12281.53|12401.37|12281.37|12401.79|12281.79|12401.35|12281.35|8
1651997210000|2022-05-08 08:06:50|12401.25|12281.25|12401.65|12281.65|12401.65|12281.65|12401.17|12281.17|8
1651997220000|2022-05-08 08:07:00|12401.35|12281.35|12402.04|12282.04|12402.04|12282.04|12401.35|12281.35|8
1651997230000|2022-05-08 08:07:10|12402.28|12282.28|12404.82|12284.82|12404.82|12284.82|12402.28|12282.28|10
1651997240000|2022-05-08 08:07:20|12405.02|12285.02|12410.8|12290.8|12410.8|12290.8|12405.02|12285.02|10
1651997250000|2022-05-08 08:07:30|12411.06|12291.06|12414.07|12294.07|12414.07|12294.07|12411.06|12291.06|10
1651997260000|2022-05-08 08:07:40|12413.64|12293.64|12416.01|12296.01|12416.01|12296.01|12413.48|12293.48|10
1651997270000|2022-05-08 08:07:50|12415.93|12295.93|12418.51|12298.51|12418.51|12298.51|12415.93|12295.93|10
1651997280000|2022-05-08 08:08:00|12418.71|12298.71|12418.18|12298.18|12418.85|12298.85|12418.09|12298.09|10
1651997290000|2022-05-08 08:08:10|12418.19|12298.19|12418.62|12298.62|12418.62|12298.62|12418.01|12298.01|10
1651997300000|2022-05-08 08:08:20|12418.48|12298.48|12419.11|12299.11|12419.11|12299.11|12418.35|12298.35|10
1651997310000|2022-05-08 08:08:30|12419.15|12299.15|12420.73|12300.73|12420.73|12300.73|12419.15|12299.15|10
1651997320000|2022-05-08 08:08:40|12420.43|12300.43|12422.37|12302.37|12422.37|12302.37|12420.43|12300.43|9
1651997330000|2022-05-08 08:08:50|12422.95|12302.95|12422.64|12302.64|12423.65|12303.65|12422.63|12302.63|10
1651997340000|2022-05-08 08:09:00|12422.54|12302.54|12423.25|12303.25|12423.25|12303.25|12422.23|12302.23|9
1651997350000|2022-05-08 08:09:10|12423.19|12303.19|12423.27|12303.27|12423.44|12303.44|12422.93|12302.93|10
1651997360000|2022-05-08 08:09:20|12423.39|12303.39|12423.94|12303.94|12424.25|12304.25|12423.39|12303.39|10
1651997370000|2022-05-08 08:09:30|12423.57|12303.57|12423.03|12303.03|12423.59|12303.59|12422.83|12302.83|10
1651997380000|2022-05-08 08:09:40|12422.97|12302.97|12423.44|12303.44|12423.44|12303.44|12422.97|12302.97|9
1651997390000|2022-05-08 08:09:50|12423.4|12303.4|12423.1|12303.1|12423.4|12303.4|12423.1|12303.1|10
1651997400000|2022-05-08 08:10:00|12423.09|12303.09|12423.5|12303.5|12423.57|12303.57|12422.81|12302.81|10
1651997410000|2022-05-08 08:10:10|12423.33|12303.33|12425.01|12305.01|12425.01|12305.01|12423.33|12303.33|10
1651997420000|2022-05-08 08:10:20|12425.17|12305.17|12427.04|12307.04|12427.95|12307.95|12425.17|12305.17|10
1651997430000|2022-05-08 08:10:30|12427.45|12307.45|12428.06|12308.06|12428.06|12308.06|12427.45|12307.45|10
1651997440000|2022-05-08 08:10:40|12428.29|12308.29|12431.23|12311.23|12431.23|12311.23|12428.29|12308.29|10
1651997450000|2022-05-08 08:10:50|12431.4|12311.4|12431.72|12311.72|12431.87|12311.87|12431.26|12311.26|10
1651997460000|2022-05-08 08:11:00|12431.81|12311.81|12433|12313|12433|12313|12431.76|12311.76|9
1651997470000|2022-05-08 08:11:10|12432.77|12312.77|12433.42|12313.42|12434.16|12314.16|12432.77|12312.77|10
1651997480000|2022-05-08 08:11:20|12433.45|12313.45|12434.43|12314.43|12434.52|12314.52|12433.45|12313.45|10
1651997490000|2022-05-08 08:11:30|12434.38|12314.38|12434.95|12314.95|12434.95|12314.95|12433.92|12313.92|9
1651997500000|2022-05-08 08:11:40|12435.4|12315.4|12435.22|12315.22|12435.4|12315.4|12434.36|12314.36|9
1651997510000|2022-05-08 08:11:50|12434.75|12314.75|12436.62|12316.62|12436.62|12316.62|12434.75|12314.75|10
1651997520000|2022-05-08 08:12:00|12436.71|12316.71|12438.14|12318.14|12438.14|12318.14|12436.71|12316.71|10
1651997530000|2022-05-08 08:12:10|12438.15|12318.15|12439.24|12319.24|12439.24|12319.24|12438.05|12318.05|10
1651997540000|2022-05-08 08:12:20|12439.16|12319.16|12437.72|12317.72|12439.35|12319.35|12437.72|12317.72|9
1651997550000|2022-05-08 08:12:30|12437|12317|12434.56|12314.56|12437|12317|12434.56|12314.56|9
1651997560000|2022-05-08 08:12:40|12434.13|12314.13|12433.17|12313.17|12434.13|12314.13|12433.17|12313.17|10
1651997570000|2022-05-08 08:12:50|12433.19|12313.19|12431.75|12311.75|12433.19|12313.19|12431.75|12311.75|9
1651997580000|2022-05-08 08:13:00|12431.7|12311.7|12430.66|12310.66|12431.7|12311.7|12430.25|12310.25|9
1651997590000|2022-05-08 08:13:10|12430.4|12310.4|12431.09|12311.09|12431.11|12311.11|12430.3|12310.3|10
1651997600000|2022-05-08 08:13:20|12431.36|12311.36|12433.51|12313.51|12433.51|12313.51|12431.36|12311.36|10
1651997610000|2022-05-08 08:13:30|12433.57|12313.57|12434.05|12314.05|12434.05|12314.05|12433.57|12313.57|8
1651997620000|2022-05-08 08:13:40|12434.45|12314.45|12435.21|12315.21|12435.54|12315.54|12434.45|12314.45|10
1651997630000|2022-05-08 08:13:50|12435.31|12315.31|12435.28|12315.28|12435.48|12315.48|12434.98|12314.98|8
1651997640000|2022-05-08 08:14:00|12435.21|12315.21|12434.84|12314.84|12435.21|12315.21|12434.84|12314.84|8
1651997650000|2022-05-08 08:14:10|12434.07|12314.07|12434|12314|12434.07|12314.07|12433.49|12313.49|10
1651997660000|2022-05-08 08:14:20|12434.16|12314.16|12434.14|12314.14|12434.32|12314.32|12433.93|12313.93|9
1651997670000|2022-05-08 08:14:30|12434.86|12314.86|12434.29|12314.29|12434.86|12314.86|12434.13|12314.13|10
1651997680000|2022-05-08 08:14:40|12434.21|12314.21|12433.06|12313.06|12434.21|12314.21|12433.02|12313.02|9
1651997690000|2022-05-08 08:14:50|12433.04|12313.04|12432.5|12312.5|12433.07|12313.07|12432.5|12312.5|10
1651997700000|2022-05-08 08:15:00|12432.43|12312.43|12431.89|12311.89|12432.44|12312.44|12431.89|12311.89|9
1651997710000|2022-05-08 08:15:10|12431.79|12311.79|12432.39|12312.39|12432.39|12312.39|12431.07|12311.07|10
1651997720000|2022-05-08 08:15:20|12432.59|12312.59|12433.16|12313.16|12433.2|12313.2|12432.59|12312.59|10
1651997730000|2022-05-08 08:15:30|12433.09|12313.09|12433.11|12313.11|12433.11|12313.11|12432.94|12312.94|8
1651997740000|2022-05-08 08:15:40|12433.08|12313.08|12432.81|12312.81|12433.09|12313.09|12432.81|12312.81|9
1651997750000|2022-05-08 08:15:50|12432.87|12312.87|12431.69|12311.69|12433.2|12313.2|12431.69|12311.69|10
1651997760000|2022-05-08 08:16:00|12431.51|12311.51|12430.79|12310.79|12431.51|12311.51|12430.79|12310.79|9
1651997770000|2022-05-08 08:16:10|12430.7|12310.7|12430.35|12310.35|12430.87|12310.87|12430.33|12310.33|8
1651997780000|2022-05-08 08:16:20|12430.31|12310.31|12429.55|12309.55|12430.41|12310.41|12429.46|12309.46|10
1651997790000|2022-05-08 08:16:30|12429.43|12309.43|12427.53|12307.53|12429.43|12309.43|12427.47|12307.47|10
1651997800000|2022-05-08 08:16:40|12427.66|12307.66|12425.04|12305.04|12427.66|12307.66|12425.04|12305.04|9
1651997810000|2022-05-08 08:16:50|12424.19|12304.19|12422.22|12302.22|12424.19|12304.19|12422.22|12302.22|10
1651997820000|2022-05-08 08:17:00|12421.33|12301.33|12419.54|12299.54|12421.33|12301.33|12419.39|12299.39|10
1651997830000|2022-05-08 08:17:10|12418.91|12298.91|12417.38|12297.38|12419.18|12299.18|12417.38|12297.38|10
1651997840000|2022-05-08 08:17:20|12417.33|12297.33|12414.35|12294.35|12417.34|12297.34|12414.3|12294.3|10
1651997850000|2022-05-08 08:17:30|12414.57|12294.57|12415.53|12295.53|12415.68|12295.68|12414.57|12294.57|10
1651997860000|2022-05-08 08:17:40|12415.69|12295.69|12416.4|12296.4|12416.43|12296.43|12415.69|12295.69|10
1651997870000|2022-05-08 08:17:50|12416.37|12296.37|12416.53|12296.53|12416.53|12296.53|12416.05|12296.05|10
1651997880000|2022-05-08 08:18:00|12416.58|12296.58|12416.68|12296.68|12416.71|12296.71|12416.58|12296.58|8
1651997890000|2022-05-08 08:18:10|12416.65|12296.65|12416.73|12296.73|12416.8|12296.8|12416.46|12296.46|9
1651997900000|2022-05-08 08:18:20|12416.78|12296.78|12416.62|12296.62|12416.83|12296.83|12416.42|12296.42|9
1651997910000|2022-05-08 08:18:30|12416.57|12296.57|12417.06|12297.06|12417.14|12297.14|12416.47|12296.47|10
1651997920000|2022-05-08 08:18:40|12417.29|12297.29|12417.97|12297.97|12418.28|12298.28|12417.13|12297.13|10
1651997930000|2022-05-08 08:18:50|12418.08|12298.08|12418.15|12298.15|12418.53|12298.53|12418.08|12298.08|9
1651997940000|2022-05-08 08:19:00|12418.05|12298.05|12418.39|12298.39|12418.47|12298.47|12418.05|12298.05|9
1651997950000|2022-05-08 08:19:10|12418.49|12298.49|12419.19|12299.19|12419.19|12299.19|12418.42|12298.42|10
1651997960000|2022-05-08 08:19:20|12419.34|12299.34|12419.93|12299.93|12419.93|12299.93|12419.33|12299.33|9
1651997970000|2022-05-08 08:19:30|12420.03|12300.03|12421.94|12301.94|12421.94|12301.94|12420.03|12300.03|9
1651997980000|2022-05-08 08:19:40|12422.7|12302.7|12425.49|12305.49|12425.49|12305.49|12422.7|12302.7|10
1651997990000|2022-05-08 08:19:50|12425.83|12305.83|12426.68|12306.68|12426.68|12306.68|12425.83|12305.83|10
1651998000000|2022-05-08 08:20:00|12426.55|12306.55|12426.36|12306.36|12426.58|12306.58|12426.28|12306.28|8
1651998010000|2022-05-08 08:20:10|12426.65|12306.65|12426.74|12306.74|12426.74|12306.74|12425.97|12305.97|9
1651998020000|2022-05-08 08:20:20|12426.89|12306.89|12427.71|12307.71|12427.71|12307.71|12426.83|12306.83|10
1651998030000|2022-05-08 08:20:30|12427.76|12307.76|12427.77|12307.77|12427.93|12307.93|12427.76|12307.76|9
1651998040000|2022-05-08 08:20:40|12427.76|12307.76|12428.27|12308.27|12428.34|12308.34|12427.76|12307.76|10
1651998050000|2022-05-08 08:20:50|12428.31|12308.31|12429.18|12309.18|12429.18|12309.18|12428.31|12308.31|8
1651998060000|2022-05-08 08:21:00|12429.4|12309.4|12428.19|12308.19|12429.4|12309.4|12428.19|12308.19|8
1651998070000|2022-05-08 08:21:10|12427.8|12307.8|12426.57|12306.57|12427.8|12307.8|12426.57|12306.57|10
1651998080000|2022-05-08 08:21:20|12426.31|12306.31|12424.18|12304.18|12426.31|12306.31|12424.18|12304.18|9
1651998090000|2022-05-08 08:21:30|12424.12|12304.12|12422.49|12302.49|12424.12|12304.12|12422.49|12302.49|10
1651998100000|2022-05-08 08:21:40|12422.62|12302.62|12421.23|12301.23|12422.83|12302.83|12421.15|12301.15|10
1651998110000|2022-05-08 08:21:50|12421.21|12301.21|12419.26|12299.26|12421.3|12301.3|12419.26|12299.26|10
1651998120000|2022-05-08 08:22:00|12419.04|12299.04|12417.89|12297.89|12419.04|12299.04|12417.77|12297.77|8
1651998130000|2022-05-08 08:22:10|12417.84|12297.84|12417|12297|12417.84|12297.84|12416.89|12296.89|10
1651998140000|2022-05-08 08:22:20|12416.94|12296.94|12415.86|12295.86|12416.98|12296.98|12415.86|12295.86|10
1651998150000|2022-05-08 08:22:30|12416.36|12296.36|12416.49|12296.49|12416.64|12296.64|12416.08|12296.08|9
1651998160000|2022-05-08 08:22:40|12416.5|12296.5|12416.96|12296.96|12417.03|12297.03|12416.5|12296.5|10
1651998170000|2022-05-08 08:22:50|12417.03|12297.03|12416.27|12296.27|12417.07|12297.07|12416.27|12296.27|10
1651998180000|2022-05-08 08:23:00|12416.19|12296.19|12416|12296|12416.19|12296.19|12415.99|12295.99|8
1651998190000|2022-05-08 08:23:10|12416.03|12296.03|12416.33|12296.33|12416.5|12296.5|12415.91|12295.91|8
1651998200000|2022-05-08 08:23:20|12416.32|12296.32|12416.28|12296.28|12416.62|12296.62|12415.68|12295.68|10
1651998210000|2022-05-08 08:23:30|12416.36|12296.36|12416.47|12296.47|12416.47|12296.47|12416.18|12296.18|8
1651998220000|2022-05-08 08:23:40|12416.6|12296.6|12416.55|12296.55|12416.92|12296.92|12416.25|12296.25|9
1651998230000|2022-05-08 08:23:50|12416.34|12296.34|12415.26|12295.26|12416.34|12296.34|12415.26|12295.26|10
1651998240000|2022-05-08 08:24:00|12415.28|12295.28|12414.99|12294.99|12415.28|12295.28|12414.93|12294.93|9
1651998250000|2022-05-08 08:24:10|12415.07|12295.07|12414.8|12294.8|12415.35|12295.35|12414.69|12294.69|10
1651998260000|2022-05-08 08:24:20|12414.77|12294.77|12413.71|12293.71|12414.77|12294.77|12413.69|12293.69|10
1651998270000|2022-05-08 08:24:30|12413.66|12293.66|12412.37|12292.37|12413.66|12293.66|12412.28|12292.28|9
1651998280000|2022-05-08 08:24:40|12412.01|12292.01|12412.35|12292.35|12412.61|12292.61|12412.01|12292.01|10
1651998290000|2022-05-08 08:24:50|12412.5|12292.5|12412.47|12292.47|12412.54|12292.54|12412.33|12292.33|8
1651998300000|2022-05-08 08:25:00|12412.11|12292.11|12412.08|12292.08|12412.28|12292.28|12411.71|12291.71|10
1651998310000|2022-05-08 08:25:10|12412.15|12292.15|12412.14|12292.14|12412.15|12292.15|12411.49|12291.49|8
1651998320000|2022-05-08 08:25:20|12412.12|12292.12|12412.79|12292.79|12412.79|12292.79|12412.12|12292.12|10
1651998330000|2022-05-08 08:25:30|12412.77|12292.77|12413.91|12293.91|12413.91|12293.91|12412.77|12292.77|10
1651998340000|2022-05-08 08:25:40|12414.04|12294.04|12414.98|12294.98|12415.16|12295.16|12414.04|12294.04|10
1651998350000|2022-05-08 08:25:50|12414.93|12294.93|12415.36|12295.36|12415.36|12295.36|12414.87|12294.87|9
1651998360000|2022-05-08 08:26:00|12415.3|12295.3|12414.5|12294.5|12415.43|12295.43|12414.5|12294.5|9
1651998370000|2022-05-08 08:26:10|12414.42|12294.42|12414.87|12294.87|12414.87|12294.87|12414.08|12294.08|10
1651998380000|2022-05-08 08:26:20|12414.84|12294.84|12412.41|12292.41|12415.12|12295.12|12412.41|12292.41|10
1651998390000|2022-05-08 08:26:30|12412.22|12292.22|12410.96|12290.96|12412.26|12292.26|12410.96|12290.96|10
1651998400000|2022-05-08 08:26:40|12410.8|12290.8|12404.57|12284.57|12410.8|12290.8|12404.57|12284.57|8
1651998410000|2022-05-08 08:26:50|12403.93|12283.93|12403.44|12283.44|12403.93|12283.93|12403.33|12283.33|10
1651998420000|2022-05-08 08:27:00|12403.48|12283.48|12398.82|12278.82|12403.51|12283.51|12398.82|12278.82|10
1651998430000|2022-05-08 08:27:10|12397.89|12277.89|12397.25|12277.25|12397.89|12277.89|12396.7|12276.7|10
1651998440000|2022-05-08 08:27:20|12397.3|12277.3|12394.38|12274.38|12397.53|12277.53|12394.38|12274.38|10
1651998450000|2022-05-08 08:27:30|12394.3|12274.3|12393.79|12273.79|12394.48|12274.48|12393.69|12273.69|10
1651998460000|2022-05-08 08:27:40|12393.85|12273.85|12393.69|12273.69|12393.98|12273.98|12393.62|12273.62|10
1651998470000|2022-05-08 08:27:50|12393.59|12273.59|12393.35|12273.35|12393.69|12273.69|12393.35|12273.35|9
1651998480000|2022-05-08 08:28:00|12393.34|12273.34|12393.68|12273.68|12393.68|12273.68|12392.72|12272.72|9
1651998490000|2022-05-08 08:28:10|12393.62|12273.62|12389.62|12269.62|12393.62|12273.62|12389.62|12269.62|9
1651998500000|2022-05-08 08:28:20|12388.9|12268.9|12384.14|12264.14|12389.06|12269.06|12384.14|12264.14|9
1651998510000|2022-05-08 08:28:30|12383.34|12263.34|12375.17|12255.17|12383.34|12263.34|12375.17|12255.17|10
1651998520000|2022-05-08 08:28:40|12374.73|12254.73|12371.68|12251.68|12374.73|12254.73|12371.68|12251.68|10
1651998530000|2022-05-08 08:28:50|12371.74|12251.74|12368.27|12248.27|12371.76|12251.76|12368.27|12248.27|10
1651998540000|2022-05-08 08:29:00|12368.19|12248.19|12367.14|12247.14|12368.54|12248.54|12367.14|12247.14|9
1651998550000|2022-05-08 08:29:10|12367.15|12247.15|12366.09|12246.09|12367.41|12247.41|12366.09|12246.09|10
1651998560000|2022-05-08 08:29:20|12366|12246|12365.21|12245.21|12366|12246|12365.08|12245.08|10
1651998570000|2022-05-08 08:29:30|12364.98|12244.98|12364.5|12244.5|12365.17|12245.17|12364.5|12244.5|10
1651998580000|2022-05-08 08:29:40|12364.17|12244.17|12363.27|12243.27|12364.4|12244.4|12362.79|12242.79|10
1651998590000|2022-05-08 08:29:50|12362.26|12242.26|12363.85|12243.85|12364.11|12244.11|12362.26|12242.26|10
1651998600000|2022-05-08 08:30:00|12363.05|12243.05|12362.76|12242.76|12363.55|12243.55|12362.25|12242.25|10
1651998610000|2022-05-08 08:30:10|12361.4|12241.4|12359.42|12239.42|12361.4|12241.4|12359.42|12239.42|10
1651998620000|2022-05-08 08:30:20|12359.43|12239.43|12358.21|12238.21|12359.45|12239.45|12358.21|12238.21|10
1651998630000|2022-05-08 08:30:30|12357.72|12237.72|12358.35|12238.35|12358.35|12238.35|12357.69|12237.69|10
1651998640000|2022-05-08 08:30:40|12358.29|12238.29|12358.6|12238.6|12358.63|12238.63|12358.06|12238.06|10
1651998650000|2022-05-08 08:30:50|12358.8|12238.8|12358.09|12238.09|12358.8|12238.8|12358.09|12238.09|8
1651998660000|2022-05-08 08:31:00|12357.99|12237.99|12359.04|12239.04|12359.04|12239.04|12357.7|12237.7|9
1651998670000|2022-05-08 08:31:10|12359.4|12239.4|12362.78|12242.78|12362.78|12242.78|12359.4|12239.4|10
1651998680000|2022-05-08 08:31:20|12362.89|12242.89|12367.58|12247.58|12367.58|12247.58|12362.89|12242.89|10
1651998690000|2022-05-08 08:31:30|12367.51|12247.51|12370.13|12250.13|12370.13|12250.13|12367.51|12247.51|10
1651998700000|2022-05-08 08:31:40|12370.3|12250.3|12372.15|12252.15|12372.15|12252.15|12370.3|12250.3|10
1651998710000|2022-05-08 08:31:50|12372.23|12252.23|12370.78|12250.78|12372.39|12252.39|12370.78|12250.78|10
1651998720000|2022-05-08 08:32:00|12370.72|12250.72|12369.1|12249.1|12370.72|12250.72|12369.1|12249.1|10
1651998730000|2022-05-08 08:32:10|12369.2|12249.2|12369.68|12249.68|12369.68|12249.68|12368.94|12248.94|10
1651998740000|2022-05-08 08:32:20|12369.25|12249.25|12369.74|12249.74|12369.74|12249.74|12368.13|12248.13|10
1651998750000|2022-05-08 08:32:30|12369.75|12249.75|12372.72|12252.72|12372.72|12252.72|12369.75|12249.75|10
1651998760000|2022-05-08 08:32:40|12372.73|12252.73|12375.39|12255.39|12375.39|12255.39|12372.73|12252.73|10
1651998770000|2022-05-08 08:32:50|12375.46|12255.46|12376.18|12256.18|12376.18|12256.18|12375.46|12255.46|8
1651998780000|2022-05-08 08:33:00|12376.07|12256.07|12377.19|12257.19|12377.19|12257.19|12375.75|12255.75|10
1651998790000|2022-05-08 08:33:10|12377.06|12257.06|12377.39|12257.39|12377.57|12257.57|12377.06|12257.06|10
1651998800000|2022-05-08 08:33:20|12377.57|12257.57|12379.94|12259.94|12379.94|12259.94|12377.57|12257.57|10
1651998810000|2022-05-08 08:33:30|12379.61|12259.61|12379.79|12259.79|12379.91|12259.91|12379.61|12259.61|10
1651998820000|2022-05-08 08:33:40|12379.76|12259.76|12380|12260|12380.34|12260.34|12379.4|12259.4|10
1651998830000|2022-05-08 08:33:50|12380.23|12260.23|12381.74|12261.74|12381.74|12261.74|12380.23|12260.23|9
1651998840000|2022-05-08 08:34:00|12381.45|12261.45|12383.05|12263.05|12383.19|12263.19|12381.45|12261.45|9
1651998850000|2022-05-08 08:34:10|12383.86|12263.86|12383.83|12263.83|12384.6|12264.6|12383.73|12263.73|10
1651998860000|2022-05-08 08:34:20|12383.8|12263.8|12383.58|12263.58|12384.01|12264.01|12383.5|12263.5|9
1651998870000|2022-05-08 08:34:30|12384.01|12264.01|12383.85|12263.85|12384.11|12264.11|12383.46|12263.46|10
1651998880000|2022-05-08 08:34:40|12383.73|12263.73|12384.78|12264.78|12384.83|12264.83|12383.7|12263.7|10
1651998890000|2022-05-08 08:34:50|12385.06|12265.06|12387.61|12267.61|12387.61|12267.61|12385.01|12265.01|10
1651998900000|2022-05-08 08:35:00|12388.31|12268.31|12388.21|12268.21|12388.31|12268.31|12387.7|12267.7|10
1651998910000|2022-05-08 08:35:10|12388.54|12268.54|12391.58|12271.58|12391.58|12271.58|12388.05|12268.05|10
1651998920000|2022-05-08 08:35:20|12391.9|12271.9|12394.18|12274.18|12394.2|12274.2|12391.63|12271.63|10
1651998930000|2022-05-08 08:35:30|12395.33|12275.33|12399.03|12279.03|12399.49|12279.49|12395.33|12275.33|10
1651998940000|2022-05-08 08:35:40|12398.91|12278.91|12398.78|12278.78|12399.55|12279.55|12398.73|12278.73|10
1651998950000|2022-05-08 08:35:50|12398.8|12278.8|12397.67|12277.67|12398.8|12278.8|12397.67|12277.67|10
1651998960000|2022-05-08 08:36:00|12397.94|12277.94|12396.89|12276.89|12397.94|12277.94|12396.89|12276.89|10
1651998970000|2022-05-08 08:36:10|12396.99|12276.99|12396.96|12276.96|12397.22|12277.22|12396.84|12276.84|9
1651998980000|2022-05-08 08:36:20|12397.33|12277.33|12397.81|12277.81|12397.88|12277.88|12397.04|12277.04|10
1651998990000|2022-05-08 08:36:30|12397.26|12277.26|12397.32|12277.32|12397.6|12277.6|12397.21|12277.21|9
1651999000000|2022-05-08 08:36:40|12397.7|12277.7|12398.38|12278.38|12398.38|12278.38|12397.42|12277.42|9
1651999010000|2022-05-08 08:36:50|12398.33|12278.33|12398.81|12278.81|12398.81|12278.81|12397.96|12277.96|10
1651999020000|2022-05-08 08:37:00|12398.9|12278.9|12399.27|12279.27|12399.3|12279.3|12398.9|12278.9|9
1651999030000|2022-05-08 08:37:10|12399.31|12279.31|12399.61|12279.61|12400.12|12280.12|12399.21|12279.21|9
1651999040000|2022-05-08 08:37:20|12399.44|12279.44|12400|12280|12400.05|12280.05|12399.44|12279.44|9
1651999050000|2022-05-08 08:37:30|12400.52|12280.52|12400.51|12280.51|12400.52|12280.52|12400.31|12280.31|8
1651999060000|2022-05-08 08:37:40|12401.24|12281.24|12401.77|12281.77|12401.88|12281.88|12401.24|12281.24|10
1651999070000|2022-05-08 08:37:50|12401.81|12281.81|12401.51|12281.51|12401.81|12281.81|12401.42|12281.42|9
1651999080000|2022-05-08 08:38:00|12400.84|12280.84|12399.51|12279.51|12400.84|12280.84|12399.51|12279.51|9
1651999090000|2022-05-08 08:38:10|12399.56|12279.56|12399.86|12279.86|12400.15|12280.15|12399.56|12279.56|10
1651999100000|2022-05-08 08:38:20|12399.76|12279.76|12398.12|12278.12|12399.76|12279.76|12398.12|12278.12|10
1651999110000|2022-05-08 08:38:30|12398.17|12278.17|12397.3|12277.3|12398.17|12278.17|12397.23|12277.23|10
1651999120000|2022-05-08 08:38:40|12397.14|12277.14|12396.94|12276.94|12397.14|12277.14|12396.84|12276.84|10
1651999130000|2022-05-08 08:38:50|12396.97|12276.97|12396.3|12276.3|12397.12|12277.12|12396.3|12276.3|10
1651999140000|2022-05-08 08:39:00|12396.19|12276.19|12392.84|12272.84|12396.19|12276.19|12392.84|12272.84|9
1651999150000|2022-05-08 08:39:10|12392.63|12272.63|12391.17|12271.17|12392.63|12272.63|12391.17|12271.17|10
1651999160000|2022-05-08 08:39:20|12390.84|12270.84|12389.35|12269.35|12390.96|12270.96|12389.35|12269.35|10
1651999170000|2022-05-08 08:39:30|12389.25|12269.25|12387.46|12267.46|12389.31|12269.31|12387.39|12267.39|10
1651999180000|2022-05-08 08:39:40|12387.45|12267.45|12385.87|12265.87|12387.45|12267.45|12385.87|12265.87|10
1651999190000|2022-05-08 08:39:50|12385.81|12265.81|12385.67|12265.67|12385.84|12265.84|12385.5|12265.5|10
1651999200000|2022-05-08 08:40:00|12385.6|12265.6|12385.04|12265.04|12385.6|12265.6|12385.03|12265.03|10
1651999210000|2022-05-08 08:40:10|12385.19|12265.19|12384.75|12264.75|12385.19|12265.19|12384.75|12264.75|10
1651999220000|2022-05-08 08:40:20|12384.95|12264.95|12387.28|12267.28|12387.28|12267.28|12384.95|12264.95|10
1651999230000|2022-05-08 08:40:30|12386.81|12266.81|12387.29|12267.29|12387.29|12267.29|12386.81|12266.81|10
1651999240000|2022-05-08 08:40:40|12387.49|12267.49|12388.49|12268.49|12388.56|12268.56|12387.49|12267.49|10
1651999250000|2022-05-08 08:40:50|12388.5|12268.5|12389.83|12269.83|12389.94|12269.94|12388.5|12268.5|10
1651999260000|2022-05-08 08:41:00|12389.75|12269.75|12391.54|12271.54|12391.54|12271.54|12389.75|12269.75|9
1651999270000|2022-05-08 08:41:10|12391.26|12271.26|12392.13|12272.13|12392.13|12272.13|12391.26|12271.26|10
1651999280000|2022-05-08 08:41:20|12392.42|12272.42|12393.97|12273.97|12393.97|12273.97|12392.42|12272.42|10
1651999290000|2022-05-08 08:41:30|12394.03|12274.03|12396.86|12276.86|12396.86|12276.86|12394.03|12274.03|10
1651999300000|2022-05-08 08:41:40|12396.92|12276.92|12397.58|12277.58|12397.76|12277.76|12396.92|12276.92|9
1651999310000|2022-05-08 08:41:50|12397.75|12277.75|12399.47|12279.47|12399.47|12279.47|12397.75|12277.75|10
1651999320000|2022-05-08 08:42:00|12399.48|12279.48|12399.38|12279.38|12399.74|12279.74|12399.29|12279.29|10
1651999330000|2022-05-08 08:42:10|12399.81|12279.81|12401.37|12281.37|12401.37|12281.37|12399.74|12279.74|9
1651999340000|2022-05-08 08:42:20|12401.55|12281.55|12403.51|12283.51|12403.53|12283.53|12401.55|12281.55|10
1651999350000|2022-05-08 08:42:30|12403.31|12283.31|12401.96|12281.96|12403.36|12283.36|12401.64|12281.64|9
1651999360000|2022-05-08 08:42:40|12401.93|12281.93|12402|12282|12402.07|12282.07|12401.93|12281.93|10
1651999370000|2022-05-08 08:42:50|12401.95|12281.95|12402.74|12282.74|12402.85|12282.85|12401.95|12281.95|9
1651999380000|2022-05-08 08:43:00|12402.91|12282.91|12402.59|12282.59|12402.91|12282.91|12402.59|12282.59|10
1651999390000|2022-05-08 08:43:10|12402.66|12282.66|12402.75|12282.75|12403.05|12283.05|12402.65|12282.65|8
1651999400000|2022-05-08 08:43:20|12402.09|12282.09|12400.84|12280.84|12402.09|12282.09|12400.65|12280.65|10
1651999410000|2022-05-08 08:43:30|12400.9|12280.9|12400.84|12280.84|12401.1|12281.1|12400.82|12280.82|9
1651999420000|2022-05-08 08:43:40|12400.97|12280.97|12402.22|12282.22|12402.22|12282.22|12400.97|12280.97|9
1651999430000|2022-05-08 08:43:50|12402.41|12282.41|12403.58|12283.58|12403.58|12283.58|12402.25|12282.25|10
1651999440000|2022-05-08 08:44:00|12404.38|12284.38|12404.5|12284.5|12405.31|12285.31|12404.38|12284.38|10
1651999450000|2022-05-08 08:44:10|12404.59|12284.59|12404.41|12284.41|12404.73|12284.73|12404.29|12284.29|9
1651999460000|2022-05-08 08:44:20|12404.44|12284.44|12404.25|12284.25|12404.44|12284.44|12404.01|12284.01|10
1651999470000|2022-05-08 08:44:30|12404.28|12284.28|12404.03|12284.03|12404.28|12284.28|12404.03|12284.03|6
1651999480000|2022-05-08 08:44:40|12403.92|12283.92|12403.75|12283.75|12404.04|12284.04|12403.75|12283.75|8
1651999490000|2022-05-08 08:44:50|12403.67|12283.67|12403.45|12283.45|12403.71|12283.71|12403.45|12283.45|8
1651999500000|2022-05-08 08:45:00|12403.44|12283.44|12403.63|12283.63|12403.63|12283.63|12402.97|12282.97|10
1651999510000|2022-05-08 08:45:10|12403.53|12283.53|12405.55|12285.55|12405.55|12285.55|12403.53|12283.53|10
1651999520000|2022-05-08 08:45:20|12405.34|12285.34|12405.7|12285.7|12405.74|12285.74|12405.24|12285.24|10
1651999530000|2022-05-08 08:45:30|12405.69|12285.69|12407.31|12287.31|12407.53|12287.53|12405.69|12285.69|10
1651999540000|2022-05-08 08:45:40|12407.42|12287.42|12407.53|12287.53|12407.8|12287.8|12407.42|12287.42|10
1651999550000|2022-05-08 08:45:50|12407.58|12287.58|12408.45|12288.45|12408.64|12288.64|12407.46|12287.46|8
1651999560000|2022-05-08 08:46:00|12408.51|12288.51|12408.62|12288.62|12408.8|12288.8|12408.4|12288.4|10
1651999570000|2022-05-08 08:46:10|12408.71|12288.71|12409.52|12289.52|12409.52|12289.52|12408.47|12288.47|10
1651999580000|2022-05-08 08:46:20|12409.54|12289.54|12409.52|12289.52|12409.61|12289.61|12409.52|12289.52|8
1651999590000|2022-05-08 08:46:30|12409.54|12289.54|12409.83|12289.83|12409.87|12289.87|12409.54|12289.54|9
1651999600000|2022-05-08 08:46:40|12409.93|12289.93|12411.28|12291.28|12411.28|12291.28|12409.93|12289.93|9
1651999610000|2022-05-08 08:46:50|12411.07|12291.07|12413.26|12293.26|12413.26|12293.26|12411.07|12291.07|10
1651999620000|2022-05-08 08:47:00|12413.29|12293.29|12417.37|12297.37|12417.37|12297.37|12413.29|12293.29|10
1651999630000|2022-05-08 08:47:10|12417.3|12297.3|12417.1|12297.1|12417.3|12297.3|12416.43|12296.43|10
1651999640000|2022-05-08 08:47:20|12416.85|12296.85|12416.75|12296.75|12416.99|12296.99|12416.75|12296.75|10
1651999650000|2022-05-08 08:47:30|12417.11|12297.11|12416.08|12296.08|12417.11|12297.11|12416.08|12296.08|9
1651999660000|2022-05-08 08:47:40|12415.6|12295.6|12416.43|12296.43|12416.46|12296.46|12415.6|12295.6|9
1651999670000|2022-05-08 08:47:50|12416.55|12296.55|12415.32|12295.32|12416.66|12296.66|12415.32|12295.32|10
1651999680000|2022-05-08 08:48:00|12415.01|12295.01|12414.94|12294.94|12415.11|12295.11|12414.56|12294.56|10
1651999690000|2022-05-08 08:48:10|12415.15|12295.15|12416.56|12296.56|12416.56|12296.56|12415.15|12295.15|10
1651999700000|2022-05-08 08:48:20|12416.61|12296.61|12417.21|12297.21|12417.21|12297.21|12416.61|12296.61|10
1651999710000|2022-05-08 08:48:30|12417.12|12297.12|12416.69|12296.69|12417.33|12297.33|12416.21|12296.21|10
1651999720000|2022-05-08 08:48:40|12417.76|12297.76|12422.66|12302.66|12422.68|12302.68|12417.76|12297.76|10
1651999730000|2022-05-08 08:48:50|12422.97|12302.97|12425.65|12305.65|12425.65|12305.65|12422.71|12302.71|10
1651999740000|2022-05-08 08:49:00|12425.8|12305.8|12426.31|12306.31|12426.39|12306.39|12425.27|12305.27|10
1651999750000|2022-05-08 08:49:10|12426.6|12306.6|12425.01|12305.01|12426.6|12306.6|12424.93|12304.93|10
1651999760000|2022-05-08 08:49:20|12424.96|12304.96|12424.93|12304.93|12425.17|12305.17|12424.93|12304.93|10
1651999770000|2022-05-08 08:49:30|12424.94|12304.94|12425.57|12305.57|12425.57|12305.57|12424.87|12304.87|10
1651999780000|2022-05-08 08:49:40|12425.46|12305.46|12426.03|12306.03|12426.03|12306.03|12425.23|12305.23|9
1651999790000|2022-05-08 08:49:50|12425.94|12305.94|12426.93|12306.93|12426.93|12306.93|12425.82|12305.82|10
1651999800000|2022-05-08 08:50:00|12427.15|12307.15|12430.17|12310.17|12430.17|12310.17|12427.15|12307.15|10
1651999810000|2022-05-08 08:50:10|12429.79|12309.79|12435.89|12315.89|12435.89|12315.89|12429.79|12309.79|10
1651999820000|2022-05-08 08:50:20|12436.6|12316.6|12437.29|12317.29|12437.29|12317.29|12436.23|12316.23|10
1651999830000|2022-05-08 08:50:30|12436.79|12316.79|12434.2|12314.2|12436.79|12316.79|12433.89|12313.89|10
1651999840000|2022-05-08 08:50:40|12433.13|12313.13|12431.19|12311.19|12433.13|12313.13|12431.19|12311.19|9
1651999850000|2022-05-08 08:50:50|12431.37|12311.37|12431.22|12311.22|12431.5|12311.5|12430.66|12310.66|9
1651999860000|2022-05-08 08:51:00|12431.28|12311.28|12431.52|12311.52|12431.73|12311.73|12430.97|12310.97|10
1651999870000|2022-05-08 08:51:10|12431.21|12311.21|12431.21|12311.21|12431.42|12311.42|12430.5|12310.5|9
1651999880000|2022-05-08 08:51:20|12430.91|12310.91|12430.75|12310.75|12430.91|12310.91|12429.41|12309.41|9
1651999890000|2022-05-08 08:51:30|12431.18|12311.18|12432.38|12312.38|12432.38|12312.38|12430.9|12310.9|10
1651999900000|2022-05-08 08:51:40|12431.84|12311.84|12433.1|12313.1|12433.1|12313.1|12431.28|12311.28|10
1651999910000|2022-05-08 08:51:50|12432.08|12312.08|12431.19|12311.19|12432.6|12312.6|12430.9|12310.9|10
1651999920000|2022-05-08 08:52:00|12430.67|12310.67|12431.41|12311.41|12431.96|12311.96|12430.67|12310.67|10
1651999930000|2022-05-08 08:52:10|12430.73|12310.73|12430.71|12310.71|12431.49|12311.49|12430.23|12310.23|10
1651999940000|2022-05-08 08:52:20|12430.42|12310.42|12431.66|12311.66|12431.85|12311.85|12430.42|12310.42|9
1651999950000|2022-05-08 08:52:30|12431.47|12311.47|12430.11|12310.11|12431.71|12311.71|12430.11|12310.11|10
1651999960000|2022-05-08 08:52:40|12430.45|12310.45|12429.57|12309.57|12430.75|12310.75|12429.36|12309.36|10
1651999970000|2022-05-08 08:52:50|12429.54|12309.54|12426.71|12306.71|12429.54|12309.54|12426.71|12306.71|9
1651999980000|2022-05-08 08:53:00|12426.98|12306.98|12426.38|12306.38|12427.09|12307.09|12425.98|12305.98|10
1651999990000|2022-05-08 08:53:10|12426.15|12306.15|12426.45|12306.45|12426.47|12306.47|12425.81|12305.81|10
1652000000000|2022-05-08 08:53:20|12426.25|12306.25|12424.91|12304.91|12426.37|12306.37|12424.91|12304.91|10
1652000010000|2022-05-08 08:53:30|12424.48|12304.48|12423.27|12303.27|12424.81|12304.81|12423.27|12303.27|10
1652000020000|2022-05-08 08:53:40|12423.33|12303.33|12422.3|12302.3|12423.33|12303.33|12422.3|12302.3|10
1652000030000|2022-05-08 08:53:50|12422.26|12302.26|12422.83|12302.83|12422.83|12302.83|12422.14|12302.14|9
1652000040000|2022-05-08 08:54:00|12423.19|12303.19|12424.13|12304.13|12424.13|12304.13|12423.19|12303.19|9
1652000050000|2022-05-08 08:54:10|12423.98|12303.98|12424.35|12304.35|12424.56|12304.56|12423.98|12303.98|10
1652000060000|2022-05-08 08:54:20|12424.3|12304.3|12424.4|12304.4|12424.74|12304.74|12424.25|12304.25|9
1652000070000|2022-05-08 08:54:30|12424.47|12304.47|12424.94|12304.94|12425.07|12305.07|12424.38|12304.38|9
1652000080000|2022-05-08 08:54:40|12425.09|12305.09|12425.05|12305.05|12425.09|12305.09|12423.97|12303.97|10
1652000090000|2022-05-08 08:54:50|12424.99|12304.99|12425.41|12305.41|12425.43|12305.43|12424.88|12304.88|10
1652000100000|2022-05-08 08:55:00|12425.09|12305.09|12425.98|12305.98|12426.09|12306.09|12424.91|12304.91|10
1652000110000|2022-05-08 08:55:10|12426.03|12306.03|12426.11|12306.11|12426.2|12306.2|12425.7|12305.7|10
1652000120000|2022-05-08 08:55:20|12426.25|12306.25|12428.02|12308.02|12428.02|12308.02|12426.25|12306.25|9
1652000130000|2022-05-08 08:55:30|12428.31|12308.31|12428.25|12308.25|12428.83|12308.83|12428.25|12308.25|10
1652000140000|2022-05-08 08:55:40|12428.34|12308.34|12428.72|12308.72|12428.85|12308.85|12428.34|12308.34|10
1652000150000|2022-05-08 08:55:50|12428.61|12308.61|12428.31|12308.31|12428.61|12308.61|12428.31|12308.31|10
1652000160000|2022-05-08 08:56:00|12428.15|12308.15|12427.19|12307.19|12428.15|12308.15|12426.93|12306.93|10
1652000170000|2022-05-08 08:56:10|12427.14|12307.14|12427.36|12307.36|12427.56|12307.56|12427.14|12307.14|9
1652000180000|2022-05-08 08:56:20|12427.34|12307.34|12428.67|12308.67|12428.73|12308.73|12427.34|12307.34|10
1652000190000|2022-05-08 08:56:30|12428.56|12308.56|12429.39|12309.39|12429.45|12309.45|12428.56|12308.56|9
1652000200000|2022-05-08 08:56:40|12429.16|12309.16|12429.25|12309.25|12429.29|12309.29|12429.15|12309.15|8
1652000210000|2022-05-08 08:56:50|12429.18|12309.18|12428.11|12308.11|12429.18|12309.18|12428.11|12308.11|8
1652000220000|2022-05-08 08:57:00|12428.01|12308.01|12428.03|12308.03|12428.16|12308.16|12427.91|12307.91|9
1652000230000|2022-05-08 08:57:10|12428.23|12308.23|12427.21|12307.21|12428.25|12308.25|12427.21|12307.21|10
1652000240000|2022-05-08 08:57:20|12426.99|12306.99|12425.05|12305.05|12426.99|12306.99|12425.05|12305.05|10
1652000250000|2022-05-08 08:57:30|12424.97|12304.97|12424.48|12304.48|12425.08|12305.08|12424.48|12304.48|10
1652000260000|2022-05-08 08:57:40|12424.2|12304.2|12425.1|12305.1|12425.18|12305.18|12424.18|12304.18|9
1652000270000|2022-05-08 08:57:50|12424.97|12304.97|12424.73|12304.73|12424.97|12304.97|12424.3|12304.3|10
1652000280000|2022-05-08 08:58:00|12424.8|12304.8|12425.26|12305.26|12425.29|12305.29|12424.7|12304.7|10
1652000290000|2022-05-08 08:58:10|12424.91|12304.91|12424.55|12304.55|12424.92|12304.92|12424.55|12304.55|9
1652000300000|2022-05-08 08:58:20|12424.33|12304.33|12424.7|12304.7|12424.7|12304.7|12424.3|12304.3|8
1652000310000|2022-05-08 08:58:30|12424.78|12304.78|12424.82|12304.82|12424.94|12304.94|12424.78|12304.78|8
1652000320000|2022-05-08 08:58:40|12424.85|12304.85|12424.56|12304.56|12424.85|12304.85|12424.31|12304.31|9
1652000330000|2022-05-08 08:58:50|12424.45|12304.45|12424.23|12304.23|12424.45|12304.45|12424.05|12304.05|10
1652000340000|2022-05-08 08:59:00|12424.38|12304.38|12424.1|12304.1|12424.47|12304.47|12423.99|12303.99|9
1652000350000|2022-05-08 08:59:10|12424.06|12304.06|12423.15|12303.15|12424.06|12304.06|12423.15|12303.15|10
1652000360000|2022-05-08 08:59:20|12423.08|12303.08|12423.14|12303.14|12423.14|12303.14|12423.03|12303.03|8
1652000370000|2022-05-08 08:59:30|12423.06|12303.06|12420.3|12300.3|12423.06|12303.06|12420.3|12300.3|10
1652000380000|2022-05-08 08:59:40|12419.8|12299.8|12417.07|12297.07|12419.8|12299.8|12417.07|12297.07|10
1652000390000|2022-05-08 08:59:50|12417.08|12297.08|12416.76|12296.76|12417.08|12297.08|12416.19|12296.19|10
1652000400000|2022-05-08 09:00:00|12416.82|12296.82|12417.5|12297.5|12417.5|12297.5|12416.67|12296.67|9
1652000410000|2022-05-08 09:00:10|12417.73|12297.73|12417.51|12297.51|12418.32|12298.32|12417.51|12297.51|10
1652000420000|2022-05-08 09:00:20|12417.26|12297.26|12416.52|12296.52|12417.26|12297.26|12416.52|12296.52|10
1652000430000|2022-05-08 09:00:30|12416.44|12296.44|12417.28|12297.28|12417.28|12297.28|12416.21|12296.21|8
1652000440000|2022-05-08 09:00:40|12417.32|12297.32|12416.92|12296.92|12417.37|12297.37|12416.92|12296.92|7
1652000450000|2022-05-08 09:00:50|12417|12297|12416.07|12296.07|12417|12297|12416.07|12296.07|8
1652000460000|2022-05-08 09:01:00|12416.11|12296.11|12416.43|12296.43|12416.49|12296.49|12416.11|12296.11|8
1652000470000|2022-05-08 09:01:10|12416.45|12296.45|12416.96|12296.96|12417.1|12297.1|12416.4|12296.4|10
1652000480000|2022-05-08 09:01:20|12416.97|12296.97|12417.42|12297.42|12417.54|12297.54|12416.82|12296.82|10
1652000490000|2022-05-08 09:01:30|12417.44|12297.44|12418.08|12298.08|12418.08|12298.08|12417.44|12297.44|8
1652000500000|2022-05-08 09:01:40|12418.55|12298.55|12419.15|12299.15|12419.34|12299.34|12418.55|12298.55|8
1652000510000|2022-05-08 09:01:50|12419.27|12299.27|12419.9|12299.9|12420.22|12300.22|12419.27|12299.27|7
1652000520000|2022-05-08 09:02:00|12420.72|12300.72|12420.52|12300.52|12421.18|12301.18|12420.52|12300.52|10
1652000530000|2022-05-08 09:02:10|12420.57|12300.57|12421.67|12301.67|12421.74|12301.74|12420.57|12300.57|8
1652000540000|2022-05-08 09:02:20|12421.87|12301.87|12421.36|12301.36|12421.87|12301.87|12421.36|12301.36|10
1652000550000|2022-05-08 09:02:30|12421.51|12301.51|12421.62|12301.62|12421.76|12301.76|12421.38|12301.38|10
1652000560000|2022-05-08 09:02:40|12421.55|12301.55|12421.38|12301.38|12421.61|12301.61|12421.27|12301.27|10
1652000570000|2022-05-08 09:02:50|12421.39|12301.39|12422.19|12302.19|12422.19|12302.19|12421.39|12301.39|10
1652000580000|2022-05-08 09:03:00|12422.02|12302.02|12423.18|12303.18|12423.18|12303.18|12422|12302|10
1652000590000|2022-05-08 09:03:10|12423.23|12303.23|12424.34|12304.34|12424.34|12304.34|12423.19|12303.19|9
1652000600000|2022-05-08 09:03:20|12424.36|12304.36|12425.12|12305.12|12425.12|12305.12|12424.36|12304.36|8
1652000610000|2022-05-08 09:03:30|12425.16|12305.16|12426.75|12306.75|12426.75|12306.75|12425.16|12305.16|9
1652000620000|2022-05-08 09:03:40|12427.72|12307.72|12428.61|12308.61|12428.92|12308.92|12427.72|12307.72|10
1652000630000|2022-05-08 09:03:50|12428.72|12308.72|12428.03|12308.03|12428.72|12308.72|12428.01|12308.01|9
1652000640000|2022-05-08 09:04:00|12427.89|12307.89|12427|12307|12427.89|12307.89|12427|12307|10
1652000650000|2022-05-08 09:04:10|12426.59|12306.59|12425.73|12305.73|12426.59|12306.59|12425.13|12305.13|10
1652000660000|2022-05-08 09:04:20|12425.86|12305.86|12426.61|12306.61|12426.61|12306.61|12425.86|12305.86|10
1652000670000|2022-05-08 09:04:30|12427.01|12307.01|12427.38|12307.38|12427.85|12307.85|12427.01|12307.01|9
1652000680000|2022-05-08 09:04:40|12427.49|12307.49|12426.14|12306.14|12427.49|12307.49|12426|12306|10
1652000690000|2022-05-08 09:04:50|12426.18|12306.18|12425.66|12305.66|12426.18|12306.18|12425.65|12305.65|10
1652000700000|2022-05-08 09:05:00|12425.53|12305.53|12425.58|12305.58|12425.62|12305.62|12425.39|12305.39|8
1652000710000|2022-05-08 09:05:10|12425.56|12305.56|12425.57|12305.57|12425.75|12305.75|12425.28|12305.28|10
1652000720000|2022-05-08 09:05:20|12425.56|12305.56|12426.4|12306.4|12426.5|12306.5|12425.56|12305.56|9
1652000730000|2022-05-08 09:05:30|12426.38|12306.38|12429.82|12309.82|12429.83|12309.83|12426.38|12306.38|10
1652000740000|2022-05-08 09:05:40|12429.9|12309.9|12429.24|12309.24|12430.03|12310.03|12429.24|12309.24|9
1652000750000|2022-05-08 09:05:50|12429.33|12309.33|12429.33|12309.33|12429.33|12309.33|12428.48|12308.48|10
1652000760000|2022-05-08 09:06:00|12429.35|12309.35|12428.06|12308.06|12429.36|12309.36|12428.06|12308.06|9
1652000770000|2022-05-08 09:06:10|12428.16|12308.16|12428.44|12308.44|12428.44|12308.44|12427.79|12307.79|10
1652000780000|2022-05-08 09:06:20|12428.45|12308.45|12428.27|12308.27|12428.45|12308.45|12428.16|12308.16|10
1652000790000|2022-05-08 09:06:30|12428.3|12308.3|12428.3|12308.3|12428.32|12308.32|12428.08|12308.08|9
1652000800000|2022-05-08 09:06:40|12428.49|12308.49|12428.59|12308.59|12428.59|12308.59|12428.02|12308.02|9
1652000810000|2022-05-08 09:06:50|12427.87|12307.87|12425.71|12305.71|12427.91|12307.91|12425.71|12305.71|10
1652000820000|2022-05-08 09:07:00|12425.62|12305.62|12423.75|12303.75|12425.62|12305.62|12423.73|12303.73|10
1652000830000|2022-05-08 09:07:10|12423.64|12303.64|12422.4|12302.4|12423.91|12303.91|12422.4|12302.4|9
1652000840000|2022-05-08 09:07:20|12422.46|12302.46|12418.49|12298.49|12422.46|12302.46|12418.49|12298.49|10
1652000850000|2022-05-08 09:07:30|12418.16|12298.16|12416.37|12296.37|12418.16|12298.16|12416.37|12296.37|10
1652000860000|2022-05-08 09:07:40|12415.7|12295.7|12413.98|12293.98|12415.7|12295.7|12413.83|12293.83|9
1652000870000|2022-05-08 09:07:50|12413.74|12293.74|12413.5|12293.5|12413.94|12293.94|12413.07|12293.07|10
1652000880000|2022-05-08 09:08:00|12413.28|12293.28|12413.87|12293.87|12414|12294|12413.28|12293.28|10
1652000890000|2022-05-08 09:08:10|12413.77|12293.77|12409.62|12289.62|12413.83|12293.83|12409.62|12289.62|10
1652000900000|2022-05-08 09:08:20|12409.58|12289.58|12408.05|12288.05|12409.63|12289.63|12408.05|12288.05|9
1652000910000|2022-05-08 09:08:30|12407.54|12287.54|12407.14|12287.14|12407.61|12287.61|12407.02|12287.02|10
1652000920000|2022-05-08 09:08:40|12407.28|12287.28|12406.62|12286.62|12407.28|12287.28|12406.18|12286.18|10
1652000930000|2022-05-08 09:08:50|12406.74|12286.74|12406.42|12286.42|12406.74|12286.74|12406.42|12286.42|10
1652000940000|2022-05-08 09:09:00|12406.27|12286.27|12406.15|12286.15|12406.39|12286.39|12406.05|12286.05|10
1652000950000|2022-05-08 09:09:10|12406.16|12286.16|12403.56|12283.56|12406.18|12286.18|12403.56|12283.56|10
1652000960000|2022-05-08 09:09:20|12403.78|12283.78|12402.84|12282.84|12403.78|12283.78|12402.84|12282.84|10
1652000970000|2022-05-08 09:09:30|12402.86|12282.86|12398.9|12278.9|12402.86|12282.86|12398.9|12278.9|10
1652000980000|2022-05-08 09:09:40|12398.62|12278.62|12397.06|12277.06|12398.62|12278.62|12396.86|12276.86|10
1652000990000|2022-05-08 09:09:50|12397.15|12277.15|12396.3|12276.3|12397.71|12277.71|12396.25|12276.25|9
1652001000000|2022-05-08 09:10:00|12396.41|12276.41|12394.7|12274.7|12396.41|12276.41|12394.63|12274.63|9
1652001010000|2022-05-08 09:10:10|12394.8|12274.8|12394.44|12274.44|12395.18|12275.18|12394.25|12274.25|10
1652001020000|2022-05-08 09:10:20|12394.03|12274.03|12393.31|12273.31|12394.1|12274.1|12393.31|12273.31|10
1652001030000|2022-05-08 09:10:30|12393.43|12273.43|12392.42|12272.42|12393.43|12273.43|12392.24|12272.24|10
1652001040000|2022-05-08 09:10:40|12392.47|12272.47|12392.49|12272.49|12392.49|12272.49|12391.97|12271.97|10
1652001050000|2022-05-08 09:10:50|12392.32|12272.32|12390.66|12270.66|12392.32|12272.32|12390.66|12270.66|9
1652001060000|2022-05-08 09:11:00|12390.36|12270.36|12388.65|12268.65|12390.59|12270.59|12388.65|12268.65|10
1652001070000|2022-05-08 09:11:10|12388.33|12268.33|12387.05|12267.05|12388.45|12268.45|12387.05|12267.05|10
1652001080000|2022-05-08 09:11:20|12386.98|12266.98|12383.85|12263.85|12386.98|12266.98|12383.83|12263.83|10
1652001090000|2022-05-08 09:11:30|12383.11|12263.11|12380.91|12260.91|12383.11|12263.11|12380.43|12260.43|10
1652001100000|2022-05-08 09:11:40|12380.61|12260.61|12381.69|12261.69|12382.42|12262.42|12380.61|12260.61|10
1652001110000|2022-05-08 09:11:50|12381.3|12261.3|12381.97|12261.97|12382.33|12262.33|12381.3|12261.3|9
1652001120000|2022-05-08 09:12:00|12382.42|12262.42|12385.99|12265.99|12386.08|12266.08|12382.42|12262.42|10
1652001130000|2022-05-08 09:12:10|12386.03|12266.03|12387.59|12267.59|12387.59|12267.59|12386.03|12266.03|10
1652001140000|2022-05-08 09:12:20|12388.25|12268.25|12389.27|12269.27|12389.27|12269.27|12388.25|12268.25|10
1652001150000|2022-05-08 09:12:30|12390|12270|12390.25|12270.25|12390.82|12270.82|12390|12270|10
1652001160000|2022-05-08 09:12:40|12390.23|12270.23|12392.27|12272.27|12392.37|12272.37|12390.23|12270.23|10
1652001170000|2022-05-08 09:12:50|12392.46|12272.46|12393.93|12273.93|12393.95|12273.95|12392.46|12272.46|10
1652001180000|2022-05-08 09:13:00|12393.91|12273.91|12395.19|12275.19|12395.21|12275.21|12393.57|12273.57|10
1652001190000|2022-05-08 09:13:10|12395.72|12275.72|12395.22|12275.22|12395.76|12275.76|12395.22|12275.22|10
1652001200000|2022-05-08 09:13:20|12395.35|12275.35|12395.2|12275.2|12395.35|12275.35|12394.42|12274.42|10
1652001210000|2022-05-08 09:13:30|12394.39|12274.39|12394.3|12274.3|12394.97|12274.97|12393.74|12273.74|10
1652001220000|2022-05-08 09:13:40|12393.78|12273.78|12393.37|12273.37|12394.33|12274.33|12392.63|12272.63|9
1652001230000|2022-05-08 09:13:50|12392.87|12272.87|12390.46|12270.46|12392.87|12272.87|12390.46|12270.46|10
1652001240000|2022-05-08 09:14:00|12390.34|12270.34|12389.47|12269.47|12390.34|12270.34|12389.31|12269.31|10
1652001250000|2022-05-08 09:14:10|12390.43|12270.43|12392.35|12272.35|12392.35|12272.35|12390.3|12270.3|10
1652001260000|2022-05-08 09:14:20|12392.25|12272.25|12393.1|12273.1|12393.1|12273.1|12392.25|12272.25|10
1652001270000|2022-05-08 09:14:30|12393.12|12273.12|12393.34|12273.34|12393.72|12273.72|12392.86|12272.86|9
1652001280000|2022-05-08 09:14:40|12393.85|12273.85|12393.85|12273.85|12394.04|12274.04|12393.45|12273.45|9
1652001290000|2022-05-08 09:14:50|12393.76|12273.76|12393.74|12273.74|12394|12274|12393.52|12273.52|9
1652001300000|2022-05-08 09:15:00|12394.63|12274.63|12395.56|12275.56|12395.56|12275.56|12394.63|12274.63|10
1652001310000|2022-05-08 09:15:10|12395.91|12275.91|12396.14|12276.14|12396.42|12276.42|12395.67|12275.67|8
1652001320000|2022-05-08 09:15:20|12396.37|12276.37|12396.6|12276.6|12396.6|12276.6|12396.28|12276.28|9
1652001330000|2022-05-08 09:15:30|12396.38|12276.38|12395.74|12275.74|12396.38|12276.38|12395.46|12275.46|8
1652001340000|2022-05-08 09:15:40|12395.71|12275.71|12395.9|12275.9|12395.93|12275.93|12395.67|12275.67|10
1652001350000|2022-05-08 09:15:50|12395.98|12275.98|12394.09|12274.09|12395.98|12275.98|12394.09|12274.09|10
1652001360000|2022-05-08 09:16:00|12393.87|12273.87|12393.67|12273.67|12394.33|12274.33|12393.51|12273.51|10
1652001370000|2022-05-08 09:16:10|12394.01|12274.01|12391.89|12271.89|12394.01|12274.01|12391.83|12271.83|10
1652001380000|2022-05-08 09:16:20|12391.98|12271.98|12391.45|12271.45|12392.07|12272.07|12391.45|12271.45|8
1652001390000|2022-05-08 09:16:30|12391.31|12271.31|12389.42|12269.42|12391.34|12271.34|12389.42|12269.42|10
1652001400000|2022-05-08 09:16:40|12389.33|12269.33|12389.58|12269.58|12389.59|12269.59|12388.78|12268.78|9
1652001410000|2022-05-08 09:16:50|12389.69|12269.69|12388.28|12268.28|12389.69|12269.69|12388.28|12268.28|8
1652001420000|2022-05-08 09:17:00|12388.14|12268.14|12386.73|12266.73|12388.14|12268.14|12386.73|12266.73|9
1652001430000|2022-05-08 09:17:10|12386.54|12266.54|12385.47|12265.47|12386.8|12266.8|12385.41|12265.41|10
1652001440000|2022-05-08 09:17:20|12385.68|12265.68|12385.75|12265.75|12386.47|12266.47|12385.35|12265.35|10
1652001450000|2022-05-08 09:17:30|12385.54|12265.54|12385.31|12265.31|12385.71|12265.71|12385.11|12265.11|10
1652001460000|2022-05-08 09:17:40|12385.1|12265.1|12385.16|12265.16|12385.21|12265.21|12384.83|12264.83|8
1652001470000|2022-05-08 09:17:50|12385.08|12265.08|12383.86|12263.86|12385.08|12265.08|12383.86|12263.86|9
1652001480000|2022-05-08 09:18:00|12383.84|12263.84|12383.72|12263.72|12383.91|12263.91|12383.72|12263.72|7
1652001490000|2022-05-08 09:18:10|12383.82|12263.82|12383.52|12263.52|12383.83|12263.83|12383.52|12263.52|10
1652001500000|2022-05-08 09:18:20|12383.47|12263.47|12383.36|12263.36|12383.47|12263.47|12383.27|12263.27|6
1652001510000|2022-05-08 09:18:30|12383.37|12263.37|12383.8|12263.8|12383.8|12263.8|12383.37|12263.37|9
1652001520000|2022-05-08 09:18:40|12383.9|12263.9|12384.2|12264.2|12384.25|12264.25|12383.86|12263.86|10
1652001530000|2022-05-08 09:18:50|12384.22|12264.22|12383.12|12263.12|12384.33|12264.33|12383.03|12263.03|10
1652001540000|2022-05-08 09:19:00|12383.1|12263.1|12383.09|12263.09|12383.3|12263.3|12382.9|12262.9|10
1652001550000|2022-05-08 09:19:10|12383.03|12263.03|12382.69|12262.69|12383.03|12263.03|12382.69|12262.69|9
1652001560000|2022-05-08 09:19:20|12382.5|12262.5|12384.05|12264.05|12384.09|12264.09|12382.39|12262.39|10
1652001570000|2022-05-08 09:19:30|12384|12264|12384.65|12264.65|12384.86|12264.86|12384|12264|9
1652001580000|2022-05-08 09:19:40|12384.64|12264.64|12383.26|12263.26|12384.64|12264.64|12383.26|12263.26|10
1652001590000|2022-05-08 09:19:50|12382.7|12262.7|12380.51|12260.51|12382.7|12262.7|12380.51|12260.51|10
1652001600000|2022-05-08 09:20:00|12380.58|12260.58|12378.89|12258.89|12381.11|12261.11|12378.89|12258.89|10
1652001610000|2022-05-08 09:20:10|12378.87|12258.87|12376.07|12256.07|12378.87|12258.87|12376.07|12256.07|10
1652001620000|2022-05-08 09:20:20|12375.72|12255.72|12373.86|12253.86|12375.72|12255.72|12373.81|12253.81|9
1652001630000|2022-05-08 09:20:30|12374.13|12254.13|12374.11|12254.11|12374.25|12254.25|12373.92|12253.92|9
1652001640000|2022-05-08 09:20:40|12373.82|12253.82|12375.28|12255.28|12375.37|12255.37|12373.82|12253.82|9
1652001650000|2022-05-08 09:20:50|12375.63|12255.63|12376.28|12256.28|12376.33|12256.33|12375.63|12255.63|10
1652001660000|2022-05-08 09:21:00|12376.09|12256.09|12375.3|12255.3|12376.09|12256.09|12375.09|12255.09|10
1652001670000|2022-05-08 09:21:10|12375.1|12255.1|12374.4|12254.4|12375.1|12255.1|12374.4|12254.4|10
1652001680000|2022-05-08 09:21:20|12374.23|12254.23|12373.25|12253.25|12374.28|12254.28|12373.25|12253.25|10
1652001690000|2022-05-08 09:21:30|12373.08|12253.08|12371.38|12251.38|12373.08|12253.08|12371.33|12251.33|10
1652001700000|2022-05-08 09:21:40|12370.91|12250.91|12371.29|12251.29|12371.32|12251.32|12370.91|12250.91|10
1652001710000|2022-05-08 09:21:50|12371.26|12251.26|12370.91|12250.91|12371.39|12251.39|12370.91|12250.91|10
1652001720000|2022-05-08 09:22:00|12370.77|12250.77|12370.57|12250.57|12371.13|12251.13|12370.57|12250.57|9
1652001730000|2022-05-08 09:22:10|12369.64|12249.64|12368.01|12248.01|12369.74|12249.74|12368.01|12248.01|10
1652001740000|2022-05-08 09:22:20|12368.06|12248.06|12368.43|12248.43|12368.43|12248.43|12367.96|12247.96|10
1652001750000|2022-05-08 09:22:30|12368.38|12248.38|12368.37|12248.37|12368.72|12248.72|12368.23|12248.23|10
1652001760000|2022-05-08 09:22:40|12368.28|12248.28|12368.1|12248.1|12368.4|12248.4|12368.06|12248.06|10
1652001770000|2022-05-08 09:22:50|12367.73|12247.73|12367.37|12247.37|12367.81|12247.81|12367.31|12247.31|10
1652001780000|2022-05-08 09:23:00|12367.28|12247.28|12366.64|12246.64|12367.28|12247.28|12366.64|12246.64|10
1652001790000|2022-05-08 09:23:10|12366.71|12246.71|12366.88|12246.88|12366.88|12246.88|12366.4|12246.4|10
1652001800000|2022-05-08 09:23:20|12367.01|12247.01|12367.31|12247.31|12367.35|12247.35|12367|12247|10
1652001810000|2022-05-08 09:23:30|12367.69|12247.69|12368.43|12248.43|12368.43|12248.43|12367.69|12247.69|9
1652001820000|2022-05-08 09:23:40|12368.53|12248.53|12367.87|12247.87|12368.65|12248.65|12367.86|12247.86|9
1652001830000|2022-05-08 09:23:50|12367.77|12247.77|12367.8|12247.8|12367.97|12247.97|12367.77|12247.77|8
1652001840000|2022-05-08 09:24:00|12367.61|12247.61|12367.77|12247.77|12367.77|12247.77|12367.52|12247.52|8
1652001850000|2022-05-08 09:24:10|12367.83|12247.83|12368.65|12248.65|12368.65|12248.65|12367.83|12247.83|9
1652001860000|2022-05-08 09:24:20|12368.85|12248.85|12369.38|12249.38|12369.38|12249.38|12368.85|12248.85|8
1652001870000|2022-05-08 09:24:30|12369.7|12249.7|12370.11|12250.11|12370.11|12250.11|12369.59|12249.59|10
1652001880000|2022-05-08 09:24:40|12370.28|12250.28|12370.73|12250.73|12370.73|12250.73|12369.93|12249.93|10
1652001890000|2022-05-08 09:24:50|12370.88|12250.88|12371.88|12251.88|12371.88|12251.88|12370.88|12250.88|9
1652001900000|2022-05-08 09:25:00|12371.8|12251.8|12373.41|12253.41|12373.41|12253.41|12371.8|12251.8|10
1652001910000|2022-05-08 09:25:10|12374.39|12254.39|12376.16|12256.16|12376.26|12256.26|12374.39|12254.39|10
1652001920000|2022-05-08 09:25:20|12376.12|12256.12|12377.91|12257.91|12378.31|12258.31|12376.12|12256.12|10
1652001930000|2022-05-08 09:25:30|12378.35|12258.35|12378.26|12258.26|12378.38|12258.38|12378.19|12258.19|10
1652001940000|2022-05-08 09:25:40|12378.27|12258.27|12377.42|12257.42|12378.27|12258.27|12377.42|12257.42|10
1652001950000|2022-05-08 09:25:50|12377.34|12257.34|12377.06|12257.06|12377.42|12257.42|12376.91|12256.91|10
1652001960000|2022-05-08 09:26:00|12376.98|12256.98|12377.24|12257.24|12377.31|12257.31|12376.98|12256.98|10
1652001970000|2022-05-08 09:26:10|12377.25|12257.25|12376.17|12256.17|12377.26|12257.26|12376.17|12256.17|7
1652001980000|2022-05-08 09:26:20|12376.38|12256.38|12375.1|12255.1|12376.38|12256.38|12375.1|12255.1|9
1652001990000|2022-05-08 09:26:30|12374.85|12254.85|12374.58|12254.58|12374.96|12254.96|12374.55|12254.55|10
1652002000000|2022-05-08 09:26:40|12374.06|12254.06|12373.46|12253.46|12374.06|12254.06|12373.32|12253.32|8
1652002010000|2022-05-08 09:26:50|12373.19|12253.19|12371.87|12251.87|12373.19|12253.19|12371.87|12251.87|10
1652002020000|2022-05-08 09:27:00|12371.9|12251.9|12371.4|12251.4|12371.9|12251.9|12371.4|12251.4|10
1652002030000|2022-05-08 09:27:10|12371.42|12251.42|12371.5|12251.5|12371.8|12251.8|12371.27|12251.27|10
1652002040000|2022-05-08 09:27:20|12371.44|12251.44|12370.8|12250.8|12371.53|12251.53|12370.8|12250.8|10
1652002050000|2022-05-08 09:27:30|12370.75|12250.75|12369.94|12249.94|12370.82|12250.82|12369.94|12249.94|8
1652002060000|2022-05-08 09:27:40|12369.79|12249.79|12368.95|12248.95|12369.79|12249.79|12368.95|12248.95|10
1652002070000|2022-05-08 09:27:50|12368.83|12248.83|12368.78|12248.78|12369.22|12249.22|12368.69|12248.69|9
1652002080000|2022-05-08 09:28:00|12368.56|12248.56|12367.67|12247.67|12368.56|12248.56|12367.67|12247.67|9
1652002090000|2022-05-08 09:28:10|12367.64|12247.64|12368.96|12248.96|12368.96|12248.96|12367.47|12247.47|10
1652002100000|2022-05-08 09:28:20|12368.93|12248.93|12369.4|12249.4|12369.81|12249.81|12368.93|12248.93|10
1652002110000|2022-05-08 09:28:30|12369.39|12249.39|12369.31|12249.31|12369.39|12249.39|12369.13|12249.13|8
1652002120000|2022-05-08 09:28:40|12369.24|12249.24|12369.78|12249.78|12369.78|12249.78|12369.24|12249.24|10
1652002130000|2022-05-08 09:28:50|12369.99|12249.99|12369.79|12249.79|12369.99|12249.99|12369.63|12249.63|9
1652002140000|2022-05-08 09:29:00|12369.65|12249.65|12368.57|12248.57|12369.8|12249.8|12368.57|12248.57|10
1652002150000|2022-05-08 09:29:10|12368.16|12248.16|12366.45|12246.45|12368.16|12248.16|12366.45|12246.45|10
1652002160000|2022-05-08 09:29:20|12366.41|12246.41|12365.06|12245.06|12366.41|12246.41|12365.06|12245.06|10
1652002170000|2022-05-08 09:29:30|12364.67|12244.67|12363.51|12243.51|12364.67|12244.67|12363.19|12243.19|10
1652002180000|2022-05-08 09:29:40|12363.67|12243.67|12364.1|12244.1|12364.1|12244.1|12363.64|12243.64|9
1652002190000|2022-05-08 09:29:50|12364.28|12244.28|12363.52|12243.52|12364.28|12244.28|12363.52|12243.52|9
1652002200000|2022-05-08 09:30:00|12363.53|12243.53|12363.42|12243.42|12363.74|12243.74|12363.41|12243.41|10
1652002210000|2022-05-08 09:30:10|12363.48|12243.48|12363.44|12243.44|12363.49|12243.49|12363.25|12243.25|10
1652002220000|2022-05-08 09:30:20|12363.33|12243.33|12363.85|12243.85|12363.85|12243.85|12362.95|12242.95|10
1652002230000|2022-05-08 09:30:30|12364.02|12244.02|12363.94|12243.94|12364.43|12244.43|12363.94|12243.94|9
1652002240000|2022-05-08 09:30:40|12363.76|12243.76|12364.09|12244.09|12364.09|12244.09|12363.5|12243.5|10
1652002250000|2022-05-08 09:30:50|12364.29|12244.29|12368.16|12248.16|12368.16|12248.16|12364.29|12244.29|10
1652002260000|2022-05-08 09:31:00|12368.36|12248.36|12369.63|12249.63|12370.12|12250.12|12368.36|12248.36|10
1652002270000|2022-05-08 09:31:10|12369.89|12249.89|12370.44|12250.44|12370.5|12250.5|12369.89|12249.89|9
1652002280000|2022-05-08 09:31:20|12370.58|12250.58|12371.32|12251.32|12371.32|12251.32|12370.58|12250.58|10
1652002290000|2022-05-08 09:31:30|12370.91|12250.91|12372.64|12252.64|12372.64|12252.64|12370.79|12250.79|10
1652002300000|2022-05-08 09:31:40|12372.71|12252.71|12372.61|12252.61|12372.98|12252.98|12372.38|12252.38|10
1652002310000|2022-05-08 09:31:50|12372.44|12252.44|12371.66|12251.66|12372.7|12252.7|12371.66|12251.66|10
1652002320000|2022-05-08 09:32:00|12371.47|12251.47|12370.38|12250.38|12371.47|12251.47|12369.92|12249.92|9
1652002330000|2022-05-08 09:32:10|12370.67|12250.67|12371.39|12251.39|12371.4|12251.4|12370.35|12250.35|10
1652002340000|2022-05-08 09:32:20|12370.83|12250.83|12371.47|12251.47|12371.59|12251.59|12370.83|12250.83|8
1652002350000|2022-05-08 09:32:30|12371.44|12251.44|12370.82|12250.82|12371.6|12251.6|12370.82|12250.82|9
1652002360000|2022-05-08 09:32:40|12370.7|12250.7|12369.35|12249.35|12370.76|12250.76|12369.35|12249.35|10
1652002370000|2022-05-08 09:32:50|12369.37|12249.37|12369.13|12249.13|12369.42|12249.42|12368.94|12248.94|10
1652002380000|2022-05-08 09:33:00|12369.04|12249.04|12369.27|12249.27|12369.29|12249.29|12369.03|12249.03|9
1652002390000|2022-05-08 09:33:10|12369.02|12249.02|12368.36|12248.36|12369.02|12249.02|12368.34|12248.34|9
1652002400000|2022-05-08 09:33:20|12368.21|12248.21|12367.62|12247.62|12368.21|12248.21|12367.57|12247.57|7
1652002410000|2022-05-08 09:33:30|12367.57|12247.57|12366.71|12246.71|12367.7|12247.7|12366.71|12246.71|7
1652002420000|2022-05-08 09:33:40|12366.62|12246.62|12365.92|12245.92|12366.62|12246.62|12365.85|12245.85|9
1652002430000|2022-05-08 09:33:50|12365.97|12245.97|12366.55|12246.55|12366.55|12246.55|12365.97|12245.97|9
1652002440000|2022-05-08 09:34:00|12366.26|12246.26|12365.38|12245.38|12366.45|12246.45|12365.38|12245.38|10
1652002450000|2022-05-08 09:34:10|12365.42|12245.42|12368.45|12248.45|12368.45|12248.45|12365.4|12245.4|10
1652002460000|2022-05-08 09:34:20|12368.76|12248.76|12370.91|12250.91|12370.91|12250.91|12368.76|12248.76|10
1652002470000|2022-05-08 09:34:30|12370.98|12250.98|12372.52|12252.52|12372.58|12252.58|12370.98|12250.98|10
1652002480000|2022-05-08 09:34:40|12372.49|12252.49|12372.37|12252.37|12372.49|12252.49|12372.07|12252.07|10
1652002490000|2022-05-08 09:34:50|12372.29|12252.29|12372.55|12252.55|12373.04|12253.04|12372.29|12252.29|10
1652002500000|2022-05-08 09:35:00|12372.56|12252.56|12372.65|12252.65|12372.65|12252.65|12372.44|12252.44|9
1652002510000|2022-05-08 09:35:10|12372.67|12252.67|12372.68|12252.68|12373.17|12253.17|12372.67|12252.67|10
1652002520000|2022-05-08 09:35:20|12372.78|12252.78|12373.14|12253.14|12373.33|12253.33|12372.78|12252.78|10
1652002530000|2022-05-08 09:35:30|12373.26|12253.26|12373.8|12253.8|12373.8|12253.8|12373.09|12253.09|8
1652002540000|2022-05-08 09:35:40|12373.62|12253.62|12372.61|12252.61|12373.73|12253.73|12372.53|12252.53|8
1652002550000|2022-05-08 09:35:50|12373.16|12253.16|12372.68|12252.68|12373.16|12253.16|12372.54|12252.54|10
1652002560000|2022-05-08 09:36:00|12372.75|12252.75|12374.49|12254.49|12374.49|12254.49|12372.75|12252.75|9
1652002570000|2022-05-08 09:36:10|12374.61|12254.61|12375.06|12255.06|12375.47|12255.47|12374.61|12254.61|10
1652002580000|2022-05-08 09:36:20|12375.52|12255.52|12375.03|12255.03|12375.52|12255.52|12374.99|12254.99|9
1652002590000|2022-05-08 09:36:30|12374.9|12254.9|12375.92|12255.92|12375.92|12255.92|12374.9|12254.9|10
1652002600000|2022-05-08 09:36:40|12375.81|12255.81|12376.52|12256.52|12376.62|12256.62|12375.67|12255.67|9
1652002610000|2022-05-08 09:36:50|12376.54|12256.54|12376.46|12256.46|12376.66|12256.66|12376.03|12256.03|8
1652002620000|2022-05-08 09:37:00|12376.52|12256.52|12377.68|12257.68|12377.77|12257.77|12376.52|12256.52|9
1652002630000|2022-05-08 09:37:10|12377.72|12257.72|12378.82|12258.82|12378.82|12258.82|12377.72|12257.72|10
1652002640000|2022-05-08 09:37:20|12378.67|12258.67|12379.12|12259.12|12379.12|12259.12|12378.36|12258.36|10
1652002650000|2022-05-08 09:37:30|12378.78|12258.78|12379.28|12259.28|12379.28|12259.28|12378.72|12258.72|9
1652002660000|2022-05-08 09:37:40|12379.38|12259.38|12379.45|12259.45|12379.72|12259.72|12379.38|12259.38|10
1652002670000|2022-05-08 09:37:50|12379.42|12259.42|12379.19|12259.19|12379.42|12259.42|12379.13|12259.13|8
1652002680000|2022-05-08 09:38:00|12379.14|12259.14|12378.95|12258.95|12379.34|12259.34|12378.81|12258.81|8
1652002690000|2022-05-08 09:38:10|12378.92|12258.92|12379.69|12259.69|12379.7|12259.7|12378.92|12258.92|10
1652002700000|2022-05-08 09:38:20|12379.81|12259.81|12379.67|12259.67|12379.94|12259.94|12379.11|12259.11|10
1652002710000|2022-05-08 09:38:30|12379.76|12259.76|12378.42|12258.42|12379.76|12259.76|12378.42|12258.42|10
1652002720000|2022-05-08 09:38:40|12376.95|12256.95|12373.52|12253.52|12376.95|12256.95|12373.52|12253.52|10
1652002730000|2022-05-08 09:38:50|12373.28|12253.28|12372.09|12252.09|12373.41|12253.41|12372.09|12252.09|10
1652002740000|2022-05-08 09:39:00|12371.93|12251.93|12369.23|12249.23|12371.93|12251.93|12369.23|12249.23|10
1652002750000|2022-05-08 09:39:10|12368.63|12248.63|12366.51|12246.51|12368.75|12248.75|12366.51|12246.51|10
1652002760000|2022-05-08 09:39:20|12366.24|12246.24|12367.09|12247.09|12367.09|12247.09|12366.23|12246.23|10
1652002770000|2022-05-08 09:39:30|12367.16|12247.16|12367.06|12247.06|12367.5|12247.5|12367.03|12247.03|9
1652002780000|2022-05-08 09:39:40|12367.14|12247.14|12366.99|12246.99|12367.14|12247.14|12366.15|12246.15|10
1652002790000|2022-05-08 09:39:50|12367.15|12247.15|12368.48|12248.48|12368.48|12248.48|12367.15|12247.15|10
1652002800000|2022-05-08 09:40:00|12368.59|12248.59|12369.03|12249.03|12369.03|12249.03|12368.29|12248.29|9
1652002810000|2022-05-08 09:40:10|12368.92|12248.92|12367.43|12247.43|12368.92|12248.92|12367.43|12247.43|9
1652002820000|2022-05-08 09:40:20|12367.35|12247.35|12366.56|12246.56|12367.35|12247.35|12366.4|12246.4|9
1652002830000|2022-05-08 09:40:30|12366.6|12246.6|12365.54|12245.54|12366.6|12246.6|12365.54|12245.54|9
1652002840000|2022-05-08 09:40:40|12365.56|12245.56|12365.39|12245.39|12365.79|12245.79|12365.39|12245.39|9
1652002850000|2022-05-08 09:40:50|12365.36|12245.36|12364.62|12244.62|12365.36|12245.36|12364.62|12244.62|9
1652002860000|2022-05-08 09:41:00|12364.8|12244.8|12363.77|12243.77|12364.8|12244.8|12363.64|12243.64|9
1652002870000|2022-05-08 09:41:10|12363.79|12243.79|12363.74|12243.74|12363.89|12243.89|12363.64|12243.64|8
1652002880000|2022-05-08 09:41:20|12363.53|12243.53|12363.65|12243.65|12364.06|12244.06|12363.53|12243.53|10
1652002890000|2022-05-08 09:41:30|12363.52|12243.52|12363.18|12243.18|12363.77|12243.77|12363.11|12243.11|10
1652002900000|2022-05-08 09:41:40|12363.14|12243.14|12358.77|12238.77|12363.14|12243.14|12358.77|12238.77|10
1652002910000|2022-05-08 09:41:50|12358.2|12238.2|12354.66|12234.66|12358.2|12238.2|12354.3|12234.3|10
1652002920000|2022-05-08 09:42:00|12354.45|12234.45|12348.98|12228.98|12354.45|12234.45|12348.98|12228.98|10
1652002930000|2022-05-08 09:42:10|12348.85|12228.85|12350.21|12230.21|12350.21|12230.21|12348.44|12228.44|10
1652002940000|2022-05-08 09:42:20|12349.71|12229.71|12344.5|12224.5|12349.71|12229.71|12343.97|12223.97|10
1652002950000|2022-05-08 09:42:30|12344.63|12224.63|12346.16|12226.16|12346.2|12226.2|12344.49|12224.49|9
1652002960000|2022-05-08 09:42:40|12346.24|12226.24|12345.34|12225.34|12346.57|12226.57|12345.31|12225.31|10
1652002970000|2022-05-08 09:42:50|12345.37|12225.37|12342.52|12222.52|12345.39|12225.39|12342.52|12222.52|10
1652002980000|2022-05-08 09:43:00|12341.92|12221.92|12339.27|12219.27|12341.92|12221.92|12339.21|12219.21|10
1652002990000|2022-05-08 09:43:10|12339.4|12219.4|12339.19|12219.19|12339.97|12219.97|12338.75|12218.75|9
1652003000000|2022-05-08 09:43:20|12338.94|12218.94|12340.96|12220.96|12340.96|12220.96|12338.94|12218.94|9
1652003010000|2022-05-08 09:43:30|12340.95|12220.95|12341.74|12221.74|12341.92|12221.92|12340.95|12220.95|9
1652003020000|2022-05-08 09:43:40|12341.68|12221.68|12340.91|12220.91|12341.68|12221.68|12340.91|12220.91|8
1652003030000|2022-05-08 09:43:50|12340.9|12220.9|12342.05|12222.05|12342.05|12222.05|12340.9|12220.9|9
1652003040000|2022-05-08 09:44:00|12342.63|12222.63|12345.39|12225.39|12345.39|12225.39|12342.63|12222.63|10
1652003050000|2022-05-08 09:44:10|12345.9|12225.9|12352.58|12232.58|12352.58|12232.58|12345.9|12225.9|10
1652003060000|2022-05-08 09:44:20|12353.22|12233.22|12356.82|12236.82|12356.82|12236.82|12353.22|12233.22|10
1652003070000|2022-05-08 09:44:30|12357.02|12237.02|12358.75|12238.75|12358.91|12238.91|12357.02|12237.02|10
1652003080000|2022-05-08 09:44:40|12359.21|12239.21|12358.76|12238.76|12359.21|12239.21|12358.6|12238.6|9
1652003090000|2022-05-08 09:44:50|12358.72|12238.72|12361.24|12241.24|12361.24|12241.24|12358.44|12238.44|10
1652003100000|2022-05-08 09:45:00|12361.82|12241.82|12364.38|12244.38|12365.1|12245.1|12361.82|12241.82|10
1652003110000|2022-05-08 09:45:10|12364.07|12244.07|12365.02|12245.02|12365.02|12245.02|12364.02|12244.02|10
1652003120000|2022-05-08 09:45:20|12364.73|12244.73|12366.96|12246.96|12366.96|12246.96|12364.73|12244.73|10
1652003130000|2022-05-08 09:45:30|12366.99|12246.99|12368.79|12248.79|12368.79|12248.79|12366.9|12246.9|10
1652003140000|2022-05-08 09:45:40|12368.81|12248.81|12374.11|12254.11|12374.12|12254.12|12368.81|12248.81|10
1652003150000|2022-05-08 09:45:50|12374.28|12254.28|12376.28|12256.28|12376.28|12256.28|12374.21|12254.21|9
1652003160000|2022-05-08 09:46:00|12375.93|12255.93|12376.82|12256.82|12377.17|12257.17|12375.93|12255.93|10
1652003170000|2022-05-08 09:46:10|12376.74|12256.74|12375.71|12255.71|12376.74|12256.74|12375.59|12255.59|10
1652003180000|2022-05-08 09:46:20|12375.69|12255.69|12375.88|12255.88|12376.05|12256.05|12375.59|12255.59|10
1652003190000|2022-05-08 09:46:30|12375.98|12255.98|12376.76|12256.76|12376.83|12256.83|12375.98|12255.98|9
1652003200000|2022-05-08 09:46:40|12376.7|12256.7|12377.73|12257.73|12377.87|12257.87|12376.7|12256.7|9
1652003210000|2022-05-08 09:46:50|12377.53|12257.53|12378.12|12258.12|12378.26|12258.26|12377.53|12257.53|9
1652003220000|2022-05-08 09:47:00|12378.07|12258.07|12376.13|12256.13|12378.14|12258.14|12376.13|12256.13|10
1652003230000|2022-05-08 09:47:10|12376.06|12256.06|12374.48|12254.48|12376.06|12256.06|12374.15|12254.15|10
1652003240000|2022-05-08 09:47:20|12374.53|12254.53|12372.45|12252.45|12374.53|12254.53|12372.45|12252.45|10
1652003250000|2022-05-08 09:47:30|12372.5|12252.5|12372.39|12252.39|12372.89|12252.89|12372.39|12252.39|10
1652003260000|2022-05-08 09:47:40|12372.7|12252.7|12372.48|12252.48|12373.05|12253.05|12372.26|12252.26|8
1652003270000|2022-05-08 09:47:50|12372.41|12252.41|12372.69|12252.69|12372.9|12252.9|12372.31|12252.31|10
1652003280000|2022-05-08 09:48:00|12372.79|12252.79|12372.97|12252.97|12373.06|12253.06|12372.68|12252.68|9
1652003290000|2022-05-08 09:48:10|12373.07|12253.07|12372.11|12252.11|12373.13|12253.13|12372.11|12252.11|10
1652003300000|2022-05-08 09:48:20|12371.92|12251.92|12371.52|12251.52|12372.12|12252.12|12371.36|12251.36|10
1652003310000|2022-05-08 09:48:30|12371.54|12251.54|12371.46|12251.46|12371.64|12251.64|12371.26|12251.26|8
1652003320000|2022-05-08 09:48:40|12371.22|12251.22|12370.89|12250.89|12371.81|12251.81|12370.89|12250.89|9
1652003330000|2022-05-08 09:48:50|12371.16|12251.16|12370.95|12250.95|12371.24|12251.24|12370.85|12250.85|10
1652003340000|2022-05-08 09:49:00|12370.97|12250.97|12370.46|12250.46|12370.97|12250.97|12370.42|12250.42|10
1652003350000|2022-05-08 09:49:10|12370.12|12250.12|12367.96|12247.96|12370.12|12250.12|12367.96|12247.96|9
1652003360000|2022-05-08 09:49:20|12367.75|12247.75|12366.59|12246.59|12367.75|12247.75|12366.41|12246.41|10
1652003370000|2022-05-08 09:49:30|12366.56|12246.56|12364.89|12244.89|12366.77|12246.77|12364.89|12244.89|9
1652003380000|2022-05-08 09:49:40|12365.04|12245.04|12361.59|12241.59|12365.04|12245.04|12361.59|12241.59|10
1652003390000|2022-05-08 09:49:50|12361.49|12241.49|12358.03|12238.03|12361.49|12241.49|12358.03|12238.03|10
1652003400000|2022-05-08 09:50:00|12358|12238|12354.78|12234.78|12358|12238|12354.66|12234.66|10
1652003410000|2022-05-08 09:50:10|12355.06|12235.06|12356.04|12236.04|12356.04|12236.04|12355.06|12235.06|9
1652003420000|2022-05-08 09:50:20|12356.02|12236.02|12358.4|12238.4|12358.4|12238.4|12355.96|12235.96|10
1652003430000|2022-05-08 09:50:30|12359.11|12239.11|12359.73|12239.73|12360.02|12240.02|12359.11|12239.11|10
1652003440000|2022-05-08 09:50:40|12359.81|12239.81|12359.07|12239.07|12359.9|12239.9|12359.07|12239.07|10
1652003450000|2022-05-08 09:50:50|12358.82|12238.82|12358.62|12238.62|12358.83|12238.83|12358.21|12238.21|9
1652003460000|2022-05-08 09:51:00|12358.52|12238.52|12358.16|12238.16|12358.52|12238.52|12357.58|12237.58|10
1652003470000|2022-05-08 09:51:10|12358.55|12238.55|12356.19|12236.19|12358.56|12238.56|12356.13|12236.13|10
1652003480000|2022-05-08 09:51:20|12356.28|12236.28|12354.88|12234.88|12356.28|12236.28|12354.88|12234.88|10
1652003490000|2022-05-08 09:51:30|12355.14|12235.14|12353.05|12233.05|12355.14|12235.14|12353.05|12233.05|10
1652003500000|2022-05-08 09:51:40|12352.25|12232.25|12349.53|12229.53|12352.25|12232.25|12349.53|12229.53|10
1652003510000|2022-05-08 09:51:50|12349.37|12229.37|12347.62|12227.62|12349.41|12229.41|12347.62|12227.62|9
1652003520000|2022-05-08 09:52:00|12347.27|12227.27|12346.72|12226.72|12347.8|12227.8|12345.9|12225.9|10
1652003530000|2022-05-08 09:52:10|12346.73|12226.73|12346.58|12226.58|12347.17|12227.17|12346.23|12226.23|10
1652003540000|2022-05-08 09:52:20|12346.46|12226.46|12345.61|12225.61|12346.58|12226.58|12345.61|12225.61|10
1652003550000|2022-05-08 09:52:30|12345.6|12225.6|12346.38|12226.38|12346.51|12226.51|12345.6|12225.6|10
1652003560000|2022-05-08 09:52:40|12346.52|12226.52|12346.92|12226.92|12346.95|12226.95|12346.07|12226.07|10
1652003570000|2022-05-08 09:52:50|12346.48|12226.48|12346.59|12226.59|12346.67|12226.67|12346.15|12226.15|9
1652003580000|2022-05-08 09:53:00|12346.58|12226.58|12347.11|12227.11|12347.16|12227.16|12346.15|12226.15|9
1652003590000|2022-05-08 09:53:10|12347.52|12227.52|12349.62|12229.62|12350.14|12230.14|12347.52|12227.52|10
1652003600000|2022-05-08 09:53:20|12350.56|12230.56|12351.88|12231.88|12351.88|12231.88|12350.18|12230.18|10
1652003610000|2022-05-08 09:53:30|12351.67|12231.67|12353.3|12233.3|12353.3|12233.3|12351.67|12231.67|10
1652003620000|2022-05-08 09:53:40|12353.2|12233.2|12354.07|12234.07|12354.17|12234.17|12353.2|12233.2|10
1652003630000|2022-05-08 09:53:50|12353.96|12233.96|12354.32|12234.32|12354.6|12234.6|12353.14|12233.14|10
1652003640000|2022-05-08 09:54:00|12354.28|12234.28|12355.57|12235.57|12355.57|12235.57|12354.2|12234.2|10
1652003650000|2022-05-08 09:54:10|12355.12|12235.12|12354.86|12234.86|12355.34|12235.34|12354.86|12234.86|10
1652003660000|2022-05-08 09:54:20|12354.34|12234.34|12353.83|12233.83|12354.57|12234.57|12353.83|12233.83|10
1652003670000|2022-05-08 09:54:30|12353.81|12233.81|12352.02|12232.02|12353.81|12233.81|12352.02|12232.02|10
1652003680000|2022-05-08 09:54:40|12351.67|12231.67|12351.55|12231.55|12351.93|12231.93|12351.27|12231.27|10
1652003690000|2022-05-08 09:54:50|12351.58|12231.58|12351.17|12231.17|12351.61|12231.61|12350.98|12230.98|9
1652003700000|2022-05-08 09:55:00|12351.21|12231.21|12352.11|12232.11|12352.11|12232.11|12350.91|12230.91|10
1652003710000|2022-05-08 09:55:10|12352.3|12232.3|12354.15|12234.15|12354.15|12234.15|12352.3|12232.3|10
1652003720000|2022-05-08 09:55:20|12354.41|12234.41|12356.55|12236.55|12356.55|12236.55|12354.41|12234.41|10
1652003730000|2022-05-08 09:55:30|12356.86|12236.86|12357.65|12237.65|12357.65|12237.65|12356.86|12236.86|9
1652003740000|2022-05-08 09:55:40|12357.55|12237.55|12357.59|12237.59|12357.65|12237.65|12357.36|12237.36|10
1652003750000|2022-05-08 09:55:50|12357.75|12237.75|12358.76|12238.76|12358.8|12238.8|12357.75|12237.75|10
1652003760000|2022-05-08 09:56:00|12359.11|12239.11|12359.18|12239.18|12359.18|12239.18|12358.18|12238.18|10
1652003770000|2022-05-08 09:56:10|12359.33|12239.33|12357.36|12237.36|12359.33|12239.33|12357.36|12237.36|10
1652003780000|2022-05-08 09:56:20|12357.34|12237.34|12358.36|12238.36|12358.36|12238.36|12357.32|12237.32|10
1652003790000|2022-05-08 09:56:30|12358.66|12238.66|12358.3|12238.3|12358.66|12238.66|12358.16|12238.16|9
1652003800000|2022-05-08 09:56:40|12358.18|12238.18|12357.5|12237.5|12358.25|12238.25|12357.5|12237.5|10
1652003810000|2022-05-08 09:56:50|12357.7|12237.7|12358.08|12238.08|12358.37|12238.37|12357.7|12237.7|10
1652003820000|2022-05-08 09:57:00|12358|12238|12357.84|12237.84|12358.23|12238.23|12357.63|12237.63|10
1652003830000|2022-05-08 09:57:10|12357.8|12237.8|12356.98|12236.98|12357.99|12237.99|12356.98|12236.98|10
1652003840000|2022-05-08 09:57:20|12357.14|12237.14|12355.86|12235.86|12357.14|12237.14|12355.86|12235.86|9
1652003850000|2022-05-08 09:57:30|12355.45|12235.45|12355.28|12235.28|12355.45|12235.45|12355.28|12235.28|7
1652003860000|2022-05-08 09:57:40|12355|12235|12354.91|12234.91|12355|12235|12354.19|12234.19|10
1652003870000|2022-05-08 09:57:50|12354.89|12234.89|12354.43|12234.43|12354.89|12234.89|12354.43|12234.43|10
1652003880000|2022-05-08 09:58:00|12354.53|12234.53|12354.69|12234.69|12354.88|12234.88|12354.53|12234.53|7
1652003890000|2022-05-08 09:58:10|12354.72|12234.72|12353.18|12233.18|12354.72|12234.72|12353.18|12233.18|10
1652003900000|2022-05-08 09:58:20|12353.2|12233.2|12353.32|12233.32|12353.46|12233.46|12353.2|12233.2|8
1652003910000|2022-05-08 09:58:30|12353.43|12233.43|12352.98|12232.98|12353.43|12233.43|12352.98|12232.98|8
1652003920000|2022-05-08 09:58:40|12352.89|12232.89|12352.52|12232.52|12352.92|12232.92|12352.39|12232.39|10
1652003930000|2022-05-08 09:58:50|12352.51|12232.51|12351.62|12231.62|12352.51|12232.51|12351.62|12231.62|10
1652003940000|2022-05-08 09:59:00|12351.96|12231.96|12352.68|12232.68|12352.68|12232.68|12351.96|12231.96|10
1652003950000|2022-05-08 09:59:10|12352.59|12232.59|12350.7|12230.7|12352.59|12232.59|12350.7|12230.7|10
1652003960000|2022-05-08 09:59:20|12350.63|12230.63|12350.83|12230.83|12351.4|12231.4|12350.53|12230.53|9
1652003970000|2022-05-08 09:59:30|12350.93|12230.93|12351.03|12231.03|12351.07|12231.07|12350.81|12230.81|8
1652003980000|2022-05-08 09:59:40|12351.09|12231.09|12350.95|12230.95|12351.09|12231.09|12350.79|12230.79|8
1652003990000|2022-05-08 09:59:50|12350.99|12230.99|12350.48|12230.48|12351.14|12231.14|12350.48|12230.48|10
1652004000000|2022-05-08 10:00:00|12350.3|12230.3|12351.21|12231.21|12351.21|12231.21|12350.28|12230.28|10
1652004010000|2022-05-08 10:00:10|12351.73|12231.73|12352.69|12232.69|12352.88|12232.88|12351.72|12231.72|10
1652004020000|2022-05-08 10:00:20|12352.21|12232.21|12352.87|12232.87|12352.87|12232.87|12351.93|12231.93|10
1652004030000|2022-05-08 10:00:30|12353.09|12233.09|12356.91|12236.91|12356.91|12236.91|12353.09|12233.09|10
1652004040000|2022-05-08 10:00:40|12356.83|12236.83|12357.97|12237.97|12357.97|12237.97|12356.83|12236.83|10
1652004050000|2022-05-08 10:00:50|12359.06|12239.06|12360.82|12240.82|12360.82|12240.82|12359.06|12239.06|10
1652004060000|2022-05-08 10:01:00|12360.74|12240.74|12360.98|12240.98|12361.05|12241.05|12360.6|12240.6|10
1652004070000|2022-05-08 10:01:10|12361.32|12241.32|12363.67|12243.67|12363.67|12243.67|12361.32|12241.32|10
1652004080000|2022-05-08 10:01:20|12363.95|12243.95|12364.96|12244.96|12364.96|12244.96|12363.88|12243.88|9
1652004090000|2022-05-08 10:01:30|12365.01|12245.01|12365.66|12245.66|12365.89|12245.89|12364.85|12244.85|10
1652004100000|2022-05-08 10:01:40|12365.47|12245.47|12366.8|12246.8|12366.93|12246.93|12365.47|12245.47|10
1652004110000|2022-05-08 10:01:50|12366.88|12246.88|12367.74|12247.74|12367.97|12247.97|12366.4|12246.4|10
1652004120000|2022-05-08 10:02:00|12367.83|12247.83|12367.65|12247.65|12367.85|12247.85|12367.41|12247.41|10
1652004130000|2022-05-08 10:02:10|12367.98|12247.98|12368.26|12248.26|12368.5|12248.5|12367.98|12247.98|9
1652004140000|2022-05-08 10:02:20|12367.99|12247.99|12368.1|12248.1|12368.13|12248.13|12367.72|12247.72|10
1652004150000|2022-05-08 10:02:30|12368.24|12248.24|12367.16|12247.16|12368.34|12248.34|12367.16|12247.16|9
1652004160000|2022-05-08 10:02:40|12367.05|12247.05|12366.81|12246.81|12367.19|12247.19|12366.76|12246.76|10
1652004170000|2022-05-08 10:02:50|12366.9|12246.9|12367.27|12247.27|12367.31|12247.31|12366.89|12246.89|10
1652004180000|2022-05-08 10:03:00|12367.03|12247.03|12366.5|12246.5|12367.28|12247.28|12366.5|12246.5|10
1652004190000|2022-05-08 10:03:10|12366.33|12246.33|12364.37|12244.37|12366.33|12246.33|12363.92|12243.92|10
1652004200000|2022-05-08 10:03:20|12364.53|12244.53|12360.27|12240.27|12364.7|12244.7|12360.27|12240.27|9
1652004210000|2022-05-08 10:03:30|12360|12240|12355.79|12235.79|12360|12240|12355.64|12235.64|10
1652004220000|2022-05-08 10:03:40|12356.18|12236.18|12356.1|12236.1|12357.33|12237.33|12356.1|12236.1|10
1652004230000|2022-05-08 10:03:50|12355.86|12235.86|12349.9|12229.9|12355.86|12235.86|12349.9|12229.9|10
1652004240000|2022-05-08 10:04:00|12349.8|12229.8|12348.82|12228.82|12349.91|12229.91|12348.7|12228.7|10
1652004250000|2022-05-08 10:04:10|12348.21|12228.21|12341.01|12221.01|12348.21|12228.21|12341.01|12221.01|10
1652004260000|2022-05-08 10:04:20|12341.04|12221.04|12341.79|12221.79|12341.79|12221.79|12340.75|12220.75|9
1652004270000|2022-05-08 10:04:30|12341.47|12221.47|12338.13|12218.13|12342.25|12222.25|12338.13|12218.13|10
1652004280000|2022-05-08 10:04:40|12337.68|12217.68|12339.9|12219.9|12339.9|12219.9|12337.52|12217.52|10
1652004290000|2022-05-08 10:04:50|12339.77|12219.77|12336.95|12216.95|12340.24|12220.24|12336.95|12216.95|10
1652004300000|2022-05-08 10:05:00|12336.86|12216.86|12334.4|12214.4|12336.86|12216.86|12333.59|12213.59|10
1652004310000|2022-05-08 10:05:10|12334.75|12214.75|12329.12|12209.12|12334.75|12214.75|12329.12|12209.12|10
1652004320000|2022-05-08 10:05:20|12327.91|12207.91|12323.52|12203.52|12327.91|12207.91|12323.52|12203.52|10
1652004330000|2022-05-08 10:05:30|12323.47|12203.47|12319.35|12199.35|12323.61|12203.61|12318.95|12198.95|10
1652004340000|2022-05-08 10:05:40|12319.98|12199.98|12319.44|12199.44|12321.05|12201.05|12319.29|12199.29|10
1652004350000|2022-05-08 10:05:50|12319.18|12199.18|12319.2|12199.2|12319.5|12199.5|12318.64|12198.64|10
1652004360000|2022-05-08 10:06:00|12318.82|12198.82|12318.19|12198.19|12318.82|12198.82|12317.21|12197.21|10
1652004370000|2022-05-08 10:06:10|12318.08|12198.08|12318.04|12198.04|12318.45|12198.45|12317.32|12197.32|10
1652004380000|2022-05-08 10:06:20|12317.92|12197.92|12316.91|12196.91|12318.22|12198.22|12316.73|12196.73|10
1652004390000|2022-05-08 10:06:30|12315.52|12195.52|12315.26|12195.26|12315.52|12195.52|12314.3|12194.3|10
1652004400000|2022-05-08 10:06:40|12314.77|12194.77|12316.06|12196.06|12316.07|12196.07|12314.77|12194.77|10
1652004410000|2022-05-08 10:06:50|12315.9|12195.9|12316.53|12196.53|12316.53|12196.53|12315.78|12195.78|10
1652004420000|2022-05-08 10:07:00|12316.77|12196.77|12316.84|12196.84|12317.18|12197.18|12316.77|12196.77|10
1652004430000|2022-05-08 10:07:10|12317.02|12197.02|12316.19|12196.19|12317.04|12197.04|12315.92|12195.92|9
1652004440000|2022-05-08 10:07:20|12316.49|12196.49|12319.22|12199.22|12319.22|12199.22|12316.49|12196.49|10
1652004450000|2022-05-08 10:07:30|12320.74|12200.74|12321.47|12201.47|12321.69|12201.69|12320.74|12200.74|10
1652004460000|2022-05-08 10:07:40|12321.49|12201.49|12320.59|12200.59|12322.45|12202.45|12320.59|12200.59|10
1652004470000|2022-05-08 10:07:50|12321.44|12201.44|12321.39|12201.39|12321.7|12201.7|12320.76|12200.76|10
1652004480000|2022-05-08 10:08:00|12321.36|12201.36|12321.6|12201.6|12321.6|12201.6|12321.15|12201.15|9
1652004490000|2022-05-08 10:08:10|12321.62|12201.62|12321.75|12201.75|12321.75|12201.75|12320.49|12200.49|10
1652004500000|2022-05-08 10:08:20|12321.79|12201.79|12322.44|12202.44|12322.44|12202.44|12321.23|12201.23|10
1652004510000|2022-05-08 10:08:30|12322.6|12202.6|12326|12206|12326.18|12206.18|12322.6|12202.6|10
1652004520000|2022-05-08 10:08:40|12325.82|12205.82|12329.64|12209.64|12329.64|12209.64|12325.82|12205.82|10
1652004530000|2022-05-08 10:08:50|12330.32|12210.32|12334.88|12214.88|12334.88|12214.88|12330.32|12210.32|10
1652004540000|2022-05-08 10:09:00|12335.19|12215.19|12339.83|12219.83|12339.83|12219.83|12335.19|12215.19|10
1652004550000|2022-05-08 10:09:10|12339.14|12219.14|12339.61|12219.61|12340.32|12220.32|12338.98|12218.98|10
1652004560000|2022-05-08 10:09:20|12340.4|12220.4|12340.91|12220.91|12341.58|12221.58|12340.4|12220.4|10
1652004570000|2022-05-08 10:09:30|12340.81|12220.81|12339.55|12219.55|12341.46|12221.46|12339.55|12219.55|10
1652004580000|2022-05-08 10:09:40|12340.07|12220.07|12340.52|12220.52|12340.52|12220.52|12339.09|12219.09|10
1652004590000|2022-05-08 10:09:50|12341|12221|12340.79|12220.79|12341.16|12221.16|12340.1|12220.1|10
1652004600000|2022-05-08 10:10:00|12341.08|12221.08|12342|12222|12342|12222|12341.08|12221.08|10
1652004610000|2022-05-08 10:10:10|12342.25|12222.25|12344.97|12224.97|12344.97|12224.97|12342.07|12222.07|10
1652004620000|2022-05-08 10:10:20|12345.67|12225.67|12345.83|12225.83|12346.24|12226.24|12345.48|12225.48|10
1652004630000|2022-05-08 10:10:30|12346.31|12226.31|12346.23|12226.23|12346.36|12226.36|12345.5|12225.5|10
1652004640000|2022-05-08 10:10:40|12347.01|12227.01|12348.87|12228.87|12348.89|12228.89|12346.96|12226.96|10
1652004650000|2022-05-08 10:10:50|12348.8|12228.8|12351.17|12231.17|12351.17|12231.17|12348.8|12228.8|10
1652004660000|2022-05-08 10:11:00|12351.35|12231.35|12353.41|12233.41|12353.51|12233.51|12351.35|12231.35|10
1652004670000|2022-05-08 10:11:10|12353.62|12233.62|12356.25|12236.25|12356.38|12236.38|12353.62|12233.62|10
1652004680000|2022-05-08 10:11:20|12356.37|12236.37|12358.03|12238.03|12358.03|12238.03|12356.37|12236.37|10
1652004690000|2022-05-08 10:11:30|12358.87|12238.87|12358.83|12238.83|12360.68|12240.68|12357.94|12237.94|10
1652004700000|2022-05-08 10:11:40|12360.31|12240.31|12362.09|12242.09|12362.09|12242.09|12358.74|12238.74|9
1652004710000|2022-05-08 10:11:50|12362.78|12242.78|12366.29|12246.29|12366.29|12246.29|12362.78|12242.78|10
1652004720000|2022-05-08 10:12:00|12366.47|12246.47|12370.69|12250.69|12370.69|12250.69|12365.95|12245.95|10
1652004730000|2022-05-08 10:12:10|12370.92|12250.92|12375.12|12255.12|12375.12|12255.12|12370.92|12250.92|10
1652004740000|2022-05-08 10:12:20|12375.38|12255.38|12377.86|12257.86|12377.86|12257.86|12375.38|12255.38|9
1652004750000|2022-05-08 10:12:30|12377.64|12257.64|12377.15|12257.15|12378.65|12258.65|12377.15|12257.15|10
1652004760000|2022-05-08 10:12:40|12377.35|12257.35|12377.12|12257.12|12377.48|12257.48|12376.54|12256.54|10
1652004770000|2022-05-08 10:12:50|12376.96|12256.96|12376.21|12256.21|12377.38|12257.38|12376.21|12256.21|10
1652004780000|2022-05-08 10:13:00|12376.16|12256.16|12376.85|12256.85|12377.12|12257.12|12376.16|12256.16|10
1652004790000|2022-05-08 10:13:10|12377.06|12257.06|12378.36|12258.36|12378.36|12258.36|12377.06|12257.06|10
1652004800000|2022-05-08 10:13:20|12378.66|12258.66|12377.77|12257.77|12379.41|12259.41|12377.77|12257.77|10
1652004810000|2022-05-08 10:13:30|12378.26|12258.26|12377.32|12257.32|12378.26|12258.26|12377.18|12257.18|10
1652004820000|2022-05-08 10:13:40|12377.11|12257.11|12376.5|12256.5|12377.11|12257.11|12376.23|12256.23|9
1652004830000|2022-05-08 10:13:50|12376.7|12256.7|12377.05|12257.05|12377.19|12257.19|12376.46|12256.46|9
1652004840000|2022-05-08 10:14:00|12376.84|12256.84|12375.48|12255.48|12376.84|12256.84|12375.36|12255.36|9
1652004850000|2022-05-08 10:14:10|12375.72|12255.72|12377.03|12257.03|12377.03|12257.03|12375.72|12255.72|10
1652004860000|2022-05-08 10:14:20|12376.85|12256.85|12376.43|12256.43|12376.85|12256.85|12376.43|12256.43|10
1652004870000|2022-05-08 10:14:30|12376.53|12256.53|12376.69|12256.69|12376.69|12256.69|12376.3|12256.3|10
1652004880000|2022-05-08 10:14:40|12376.68|12256.68|12376.65|12256.65|12377.27|12257.27|12376.65|12256.65|10
1652004890000|2022-05-08 10:14:50|12376.22|12256.22|12375.53|12255.53|12376.51|12256.51|12375.38|12255.38|10
1652004900000|2022-05-08 10:15:00|12375.85|12255.85|12375.87|12255.87|12375.87|12255.87|12375.36|12255.36|9
1652004910000|2022-05-08 10:15:10|12375.88|12255.88|12375.91|12255.91|12376.11|12256.11|12375.87|12255.87|10
1652004920000|2022-05-08 10:15:20|12375.92|12255.92|12374.81|12254.81|12375.92|12255.92|12374.81|12254.81|10
1652004930000|2022-05-08 10:15:30|12374.69|12254.69|12376.81|12256.81|12376.81|12256.81|12374.69|12254.69|10
1652004940000|2022-05-08 10:15:40|12376.75|12256.75|12377.57|12257.57|12377.57|12257.57|12376.75|12256.75|10
1652004950000|2022-05-08 10:15:50|12377.52|12257.52|12378.55|12258.55|12378.55|12258.55|12377.47|12257.47|10
1652004960000|2022-05-08 10:16:00|12378.53|12258.53|12380.19|12260.19|12380.19|12260.19|12378.53|12258.53|10
1652004970000|2022-05-08 10:16:10|12379.98|12259.98|12380.31|12260.31|12380.53|12260.53|12379.84|12259.84|10
1652004980000|2022-05-08 10:16:20|12380.38|12260.38|12383.98|12263.98|12383.98|12263.98|12380.38|12260.38|10
1652004990000|2022-05-08 10:16:30|12384.63|12264.63|12385.62|12265.62|12386.51|12266.51|12384.63|12264.63|10
1652005000000|2022-05-08 10:16:40|12385.66|12265.66|12387.46|12267.46|12387.46|12267.46|12385.66|12265.66|10
1652005010000|2022-05-08 10:16:50|12387.62|12267.62|12387.93|12267.93|12388.14|12268.14|12387.54|12267.54|10
1652005020000|2022-05-08 10:17:00|12388.4|12268.4|12391.4|12271.4|12391.4|12271.4|12388.3|12268.3|10
1652005030000|2022-05-08 10:17:10|12391.82|12271.82|12392.42|12272.42|12392.42|12272.42|12391.53|12271.53|8
1652005040000|2022-05-08 10:17:20|12392.39|12272.39|12393.27|12273.27|12393.3|12273.3|12392.26|12272.26|10
1652005050000|2022-05-08 10:17:30|12393.32|12273.32|12394.77|12274.77|12394.77|12274.77|12393.32|12273.32|10
1652005060000|2022-05-08 10:17:40|12394.88|12274.88|12393.76|12273.76|12395.06|12275.06|12393.67|12273.67|10
1652005070000|2022-05-08 10:17:50|12393.49|12273.49|12393.18|12273.18|12393.77|12273.77|12393.18|12273.18|10
1652005080000|2022-05-08 10:18:00|12393.24|12273.24|12391.68|12271.68|12393.44|12273.44|12391.65|12271.65|10
1652005090000|2022-05-08 10:18:10|12391.29|12271.29|12389.69|12269.69|12391.29|12271.29|12388.67|12268.67|9
1652005100000|2022-05-08 10:18:20|12388.6|12268.6|12388.07|12268.07|12388.6|12268.6|12387.21|12267.21|10
1652005110000|2022-05-08 10:18:30|12387.85|12267.85|12388.61|12268.61|12388.61|12268.61|12387.7|12267.7|10
1652005120000|2022-05-08 10:18:40|12388.21|12268.21|12390.02|12270.02|12390.02|12270.02|12388|12268|10
1652005130000|2022-05-08 10:18:50|12391.03|12271.03|12390.01|12270.01|12391.03|12271.03|12389.14|12269.14|10
1652005140000|2022-05-08 10:19:00|12389.32|12269.32|12390.4|12270.4|12390.42|12270.42|12389.18|12269.18|10
1652005150000|2022-05-08 10:19:10|12390.25|12270.25|12391.04|12271.04|12391.11|12271.11|12390.25|12270.25|9
1652005160000|2022-05-08 10:19:20|12390.81|12270.81|12390.9|12270.9|12391.34|12271.34|12390.16|12270.16|10
1652005170000|2022-05-08 10:19:30|12390.34|12270.34|12392.75|12272.75|12392.75|12272.75|12390.34|12270.34|10
1652005180000|2022-05-08 10:19:40|12394.79|12274.79|12399.2|12279.2|12399.2|12279.2|12394.38|12274.38|10
1652005190000|2022-05-08 10:19:50|12400.16|12280.16|12401.98|12281.98|12401.98|12281.98|12400.16|12280.16|10
1652005200000|2022-05-08 10:20:00|12402.38|12282.38|12403.38|12283.38|12403.59|12283.59|12402.38|12282.38|10
1652005210000|2022-05-08 10:20:10|12403.58|12283.58|12405.56|12285.56|12405.56|12285.56|12403.43|12283.43|10
1652005220000|2022-05-08 10:20:20|12406.75|12286.75|12410.15|12290.15|12410.29|12290.29|12406.75|12286.75|10
1652005230000|2022-05-08 10:20:30|12410.79|12290.79|12410.24|12290.24|12411.3|12291.3|12409.94|12289.94|10
1652005240000|2022-05-08 10:20:40|12410.67|12290.67|12409.41|12289.41|12410.67|12290.67|12409.41|12289.41|10
1652005250000|2022-05-08 10:20:50|12409.96|12289.96|12408.42|12288.42|12409.96|12289.96|12408.42|12288.42|9
1652005260000|2022-05-08 10:21:00|12408.71|12288.71|12405.02|12285.02|12409.38|12289.38|12405.02|12285.02|10
1652005270000|2022-05-08 10:21:10|12405.77|12285.77|12401.7|12281.7|12405.77|12285.77|12401.7|12281.7|10
1652005280000|2022-05-08 10:21:20|12401.51|12281.51|12401.08|12281.08|12401.74|12281.74|12399.13|12279.13|9
1652005290000|2022-05-08 10:21:30|12399.67|12279.67|12400.7|12280.7|12401.36|12281.36|12399.67|12279.67|10
1652005300000|2022-05-08 10:21:40|12401.29|12281.29|12399.15|12279.15|12401.29|12281.29|12398.63|12278.63|10
1652005310000|2022-05-08 10:21:50|12398.18|12278.18|12396.69|12276.69|12398.62|12278.62|12396.69|12276.69|10
1652005320000|2022-05-08 10:22:00|12396.38|12276.38|12393.67|12273.67|12396.38|12276.38|12393.67|12273.67|10
1652005330000|2022-05-08 10:22:10|12393.74|12273.74|12390.48|12270.48|12393.74|12273.74|12390.48|12270.48|10
1652005340000|2022-05-08 10:22:20|12390.25|12270.25|12389.12|12269.12|12390.35|12270.35|12389.12|12269.12|9
1652005350000|2022-05-08 10:22:30|12388.89|12268.89|12387.76|12267.76|12389.08|12269.08|12387.55|12267.55|9
1652005360000|2022-05-08 10:22:40|12388.72|12268.72|12387.76|12267.76|12388.72|12268.72|12387.51|12267.51|10
1652005370000|2022-05-08 10:22:50|12387.7|12267.7|12387.42|12267.42|12388.74|12268.74|12387.42|12267.42|10
1652005380000|2022-05-08 10:23:00|12387.81|12267.81|12384.61|12264.61|12387.81|12267.81|12384.61|12264.61|10
1652005390000|2022-05-08 10:23:10|12384.47|12264.47|12382.83|12262.83|12384.47|12264.47|12382.83|12262.83|10
1652005400000|2022-05-08 10:23:20|12382.41|12262.41|12383.01|12263.01|12383.01|12263.01|12380.47|12260.47|10
1652005410000|2022-05-08 10:23:30|12383.23|12263.23|12382.62|12262.62|12383.46|12263.46|12382.62|12262.62|9
1652005420000|2022-05-08 10:23:40|12382.41|12262.41|12382.56|12262.56|12382.56|12262.56|12382.07|12262.07|10
1652005430000|2022-05-08 10:23:50|12382.66|12262.66|12383.87|12263.87|12383.91|12263.91|12382.66|12262.66|10
1652005440000|2022-05-08 10:24:00|12383.52|12263.52|12382.25|12262.25|12383.52|12263.52|12381.85|12261.85|10
1652005450000|2022-05-08 10:24:10|12381.62|12261.62|12381.85|12261.85|12382.01|12262.01|12381.6|12261.6|10
1652005460000|2022-05-08 10:24:20|12382.1|12262.1|12382.85|12262.85|12382.85|12262.85|12381.86|12261.86|10
1652005470000|2022-05-08 10:24:30|12382.58|12262.58|12383.08|12263.08|12383.91|12263.91|12382.58|12262.58|10
1652005480000|2022-05-08 10:24:40|12383.1|12263.1|12383.74|12263.74|12383.74|12263.74|12383.1|12263.1|10
1652005490000|2022-05-08 10:24:50|12383.86|12263.86|12385.97|12265.97|12386.46|12266.46|12383.81|12263.81|10
1652005500000|2022-05-08 10:25:00|12385.96|12265.96|12385.93|12265.93|12386.77|12266.77|12385.87|12265.87|10
1652005510000|2022-05-08 10:25:10|12385.92|12265.92|12385.82|12265.82|12386.32|12266.32|12385.58|12265.58|10
1652005520000|2022-05-08 10:25:20|12385.13|12265.13|12386.38|12266.38|12386.38|12266.38|12385.13|12265.13|10
1652005530000|2022-05-08 10:25:30|12386.43|12266.43|12386.6|12266.6|12386.75|12266.75|12386.16|12266.16|10
1652005540000|2022-05-08 10:25:40|12386.01|12266.01|12387.26|12267.26|12387.72|12267.72|12386.01|12266.01|10
1652005550000|2022-05-08 10:25:50|12387.57|12267.57|12386.92|12266.92|12387.57|12267.57|12386.65|12266.65|10
1652005560000|2022-05-08 10:26:00|12386.95|12266.95|12387.38|12267.38|12387.47|12267.47|12386.95|12266.95|10
1652005570000|2022-05-08 10:26:10|12387.16|12267.16|12387.07|12267.07|12387.36|12267.36|12386.92|12266.92|10
1652005580000|2022-05-08 10:26:20|12387.04|12267.04|12387.39|12267.39|12387.53|12267.53|12386.92|12266.92|10
1652005590000|2022-05-08 10:26:30|12387.25|12267.25|12388.18|12268.18|12388.18|12268.18|12387.23|12267.23|10
1652005600000|2022-05-08 10:26:40|12387.78|12267.78|12389.17|12269.17|12389.17|12269.17|12387.78|12267.78|10
1652005610000|2022-05-08 10:26:50|12389.64|12269.64|12389.79|12269.79|12390.1|12270.1|12389.55|12269.55|9
1652005620000|2022-05-08 10:27:00|12389.61|12269.61|12390.23|12270.23|12390.33|12270.33|12389.61|12269.61|9
1652005630000|2022-05-08 10:27:10|12390.18|12270.18|12390.26|12270.26|12390.31|12270.31|12390.04|12270.04|9
1652005640000|2022-05-08 10:27:20|12390.47|12270.47|12390.47|12270.47|12390.72|12270.72|12390.29|12270.29|10
1652005650000|2022-05-08 10:27:30|12390.67|12270.67|12389.92|12269.92|12390.71|12270.71|12389.92|12269.92|10
1652005660000|2022-05-08 10:27:40|12390|12270|12386.81|12266.81|12390|12270|12386.81|12266.81|10
1652005670000|2022-05-08 10:27:50|12387.31|12267.31|12388.28|12268.28|12388.66|12268.66|12387.31|12267.31|10
1652005680000|2022-05-08 10:28:00|12388.18|12268.18|12389.11|12269.11|12389.44|12269.44|12388.18|12268.18|10
1652005690000|2022-05-08 10:28:10|12389.07|12269.07|12390.29|12270.29|12390.29|12270.29|12389.07|12269.07|9
1652005700000|2022-05-08 10:28:20|12390.26|12270.26|12390.5|12270.5|12390.52|12270.52|12390.13|12270.13|9
1652005710000|2022-05-08 10:28:30|12391.75|12271.75|12391.96|12271.96|12391.96|12271.96|12391.15|12271.15|10
1652005720000|2022-05-08 10:28:40|12391.99|12271.99|12392.65|12272.65|12393.07|12273.07|12391.99|12271.99|10
1652005730000|2022-05-08 10:28:50|12392.51|12272.51|12391.53|12271.53|12392.54|12272.54|12391.51|12271.51|9
1652005740000|2022-05-08 10:29:00|12391.55|12271.55|12390.04|12270.04|12391.81|12271.81|12390.04|12270.04|10
1652005750000|2022-05-08 10:29:10|12389.05|12269.05|12386.29|12266.29|12389.05|12269.05|12386.29|12266.29|10
1652005760000|2022-05-08 10:29:20|12385.91|12265.91|12387.24|12267.24|12387.24|12267.24|12385.91|12265.91|9
1652005770000|2022-05-08 10:29:30|12387.02|12267.02|12386.49|12266.49|12387.14|12267.14|12386.49|12266.49|10
1652005780000|2022-05-08 10:29:40|12386.46|12266.46|12385.25|12265.25|12386.46|12266.46|12385.23|12265.23|9
1652005790000|2022-05-08 10:29:50|12385.22|12265.22|12384.7|12264.7|12385.22|12265.22|12384.7|12264.7|10
1652005800000|2022-05-08 10:30:00|12384.72|12264.72|12384.11|12264.11|12384.72|12264.72|12383.85|12263.85|9
1652005810000|2022-05-08 10:30:10|12384.24|12264.24|12385.3|12265.3|12385.3|12265.3|12384.24|12264.24|10
1652005820000|2022-05-08 10:30:20|12385.46|12265.46|12387.43|12267.43|12387.61|12267.61|12385.46|12265.46|8
1652005830000|2022-05-08 10:30:30|12387.38|12267.38|12388.16|12268.16|12388.28|12268.28|12387.38|12267.38|10
1652005840000|2022-05-08 10:30:40|12388.25|12268.25|12388.17|12268.17|12388.25|12268.25|12387.89|12267.89|10
1652005850000|2022-05-08 10:30:50|12388.21|12268.21|12388.38|12268.38|12388.51|12268.51|12388.18|12268.18|10
1652005860000|2022-05-08 10:31:00|12388.47|12268.47|12388.42|12268.42|12388.97|12268.97|12388.18|12268.18|10
1652005870000|2022-05-08 10:31:10|12388.41|12268.41|12388.27|12268.27|12388.44|12268.44|12387.85|12267.85|10
1652005880000|2022-05-08 10:31:20|12388.15|12268.15|12388.14|12268.14|12388.3|12268.3|12388.13|12268.13|5
1652005890000|2022-05-08 10:31:30|12388.76|12268.76|12389.08|12269.08|12389.09|12269.09|12388.69|12268.69|10
1652005900000|2022-05-08 10:31:40|12389.09|12269.09|12388.11|12268.11|12389.09|12269.09|12388.11|12268.11|8
1652005910000|2022-05-08 10:31:50|12388|12268|12387.47|12267.47|12388.12|12268.12|12387.47|12267.47|8
1652005920000|2022-05-08 10:32:00|12387.4|12267.4|12386.51|12266.51|12387.4|12267.4|12386.44|12266.44|9
1652005930000|2022-05-08 10:32:10|12386.23|12266.23|12385.47|12265.47|12386.23|12266.23|12385.47|12265.47|6
1652005940000|2022-05-08 10:32:20|12385.4|12265.4|12385.94|12265.94|12385.94|12265.94|12385.4|12265.4|10
1652005950000|2022-05-08 10:32:30|12385.98|12265.98|12386.33|12266.33|12386.36|12266.36|12385.93|12265.93|8
1652005960000|2022-05-08 10:32:40|12386.37|12266.37|12386.43|12266.43|12386.64|12266.64|12386.29|12266.29|10
1652005970000|2022-05-08 10:32:50|12386.47|12266.47|12385.92|12265.92|12386.48|12266.48|12385.86|12265.86|9
1652005980000|2022-05-08 10:33:00|12385.5|12265.5|12385.35|12265.35|12385.62|12265.62|12385.26|12265.26|10
1652005990000|2022-05-08 10:33:10|12385.4|12265.4|12384.87|12264.87|12385.54|12265.54|12384.87|12264.87|8
1652006000000|2022-05-08 10:33:20|12384.92|12264.92|12386.46|12266.46|12386.46|12266.46|12384.92|12264.92|9
1652006010000|2022-05-08 10:33:30|12386.54|12266.54|12389.27|12269.27|12389.27|12269.27|12386.54|12266.54|10
1652006020000|2022-05-08 10:33:40|12389.67|12269.67|12390.09|12270.09|12390.24|12270.24|12389.62|12269.62|10
1652006030000|2022-05-08 10:33:50|12390.33|12270.33|12391.34|12271.34|12391.34|12271.34|12390.28|12270.28|10
1652006040000|2022-05-08 10:34:00|12391.45|12271.45|12391.98|12271.98|12392|12272|12391.45|12271.45|10
1652006050000|2022-05-08 10:34:10|12392.19|12272.19|12391.68|12271.68|12392.19|12272.19|12391.68|12271.68|9
1652006060000|2022-05-08 10:34:20|12391.78|12271.78|12393.06|12273.06|12393.2|12273.2|12391.78|12271.78|10
1652006070000|2022-05-08 10:34:30|12393.03|12273.03|12394.85|12274.85|12394.87|12274.87|12392.89|12272.89|10
1652006080000|2022-05-08 10:34:40|12394.99|12274.99|12395.42|12275.42|12395.42|12275.42|12394.99|12274.99|9
1652006090000|2022-05-08 10:34:50|12395.6|12275.6|12396.83|12276.83|12397.07|12277.07|12395.57|12275.57|10
1652006100000|2022-05-08 10:35:00|12396.49|12276.49|12397.12|12277.12|12397.42|12277.42|12396.4|12276.4|10
1652006110000|2022-05-08 10:35:10|12397.17|12277.17|12397.47|12277.47|12397.52|12277.52|12397.16|12277.16|9
1652006120000|2022-05-08 10:35:20|12397.87|12277.87|12399.42|12279.42|12399.42|12279.42|12397.87|12277.87|9
1652006130000|2022-05-08 10:35:30|12399.88|12279.88|12400.92|12280.92|12400.92|12280.92|12399.88|12279.88|9
1652006140000|2022-05-08 10:35:40|12402.04|12282.04|12404.37|12284.37|12404.37|12284.37|12402.04|12282.04|10
1652006150000|2022-05-08 10:35:50|12404.11|12284.11|12403.95|12283.95|12404.43|12284.43|12403.41|12283.41|10
1652006160000|2022-05-08 10:36:00|12404.01|12284.01|12403.14|12283.14|12404.01|12284.01|12403.14|12283.14|10
1652006170000|2022-05-08 10:36:10|12403.01|12283.01|12402.7|12282.7|12403.01|12283.01|12402.68|12282.68|9
1652006180000|2022-05-08 10:36:20|12402.67|12282.67|12404.07|12284.07|12404.07|12284.07|12402.67|12282.67|9
1652006190000|2022-05-08 10:36:30|12403.7|12283.7|12403.5|12283.5|12403.8|12283.8|12403.43|12283.43|9
1652006200000|2022-05-08 10:36:40|12403.59|12283.59|12403.37|12283.37|12403.59|12283.59|12402.83|12282.83|10
1652006210000|2022-05-08 10:36:50|12403.47|12283.47|12403.63|12283.63|12403.63|12283.63|12403.4|12283.4|8
1652006220000|2022-05-08 10:37:00|12404.19|12284.19|12403.1|12283.1|12404.19|12284.19|12403.1|12283.1|6
1652006230000|2022-05-08 10:37:10|12403.08|12283.08|12403.26|12283.26|12403.85|12283.85|12403.08|12283.08|6
1652006240000|2022-05-08 10:37:20|12403.21|12283.21|12401.88|12281.88|12403.3|12283.3|12401.88|12281.88|10
1652006250000|2022-05-08 10:37:30|12401.97|12281.97|12401.64|12281.64|12402.02|12282.02|12401.64|12281.64|9
1652006260000|2022-05-08 10:37:40|12401.65|12281.65|12400.93|12280.93|12401.65|12281.65|12400.93|12280.93|10
1652006270000|2022-05-08 10:37:50|12401.17|12281.17|12404.2|12284.2|12404.2|12284.2|12401.17|12281.17|10
1652006280000|2022-05-08 10:38:00|12404.69|12284.69|12404.39|12284.39|12405.03|12285.03|12404.39|12284.39|10
1652006290000|2022-05-08 10:38:10|12403.8|12283.8|12402.19|12282.19|12403.8|12283.8|12402.19|12282.19|10
1652006300000|2022-05-08 10:38:20|12402.46|12282.46|12402.5|12282.5|12402.6|12282.6|12401.92|12281.92|10
1652006310000|2022-05-08 10:38:30|12402.49|12282.49|12403.29|12283.29|12403.29|12283.29|12402.49|12282.49|10
1652006320000|2022-05-08 10:38:40|12403.68|12283.68|12403.95|12283.95|12404.02|12284.02|12403.68|12283.68|10
1652006330000|2022-05-08 10:38:50|12404.08|12284.08|12403.84|12283.84|12404.2|12284.2|12403.82|12283.82|9
1652006340000|2022-05-08 10:39:00|12403.85|12283.85|12404.38|12284.38|12404.59|12284.59|12403.85|12283.85|9
1652006350000|2022-05-08 10:39:10|12404.36|12284.36|12402.81|12282.81|12404.36|12284.36|12402.6|12282.6|10
1652006360000|2022-05-08 10:39:20|12402.69|12282.69|12402.89|12282.89|12403.29|12283.29|12402.69|12282.69|8
1652006370000|2022-05-08 10:39:30|12402.34|12282.34|12402.37|12282.37|12402.41|12282.41|12401.98|12281.98|9
1652006380000|2022-05-08 10:39:40|12402.45|12282.45|12402.04|12282.04|12402.45|12282.45|12401.99|12281.99|10
1652006390000|2022-05-08 10:39:50|12402|12282|12401.34|12281.34|12402|12282|12401.34|12281.34|9
1652006400000|2022-05-08 10:40:00|12401.42|12281.42|12401.13|12281.13|12401.54|12281.54|12400.99|12280.99|9
1652006410000|2022-05-08 10:40:10|12401.11|12281.11|12401.43|12281.43|12401.49|12281.49|12401.11|12281.11|9
1652006420000|2022-05-08 10:40:20|12401.62|12281.62|12402.93|12282.93|12403.06|12283.06|12401.58|12281.58|9
1652006430000|2022-05-08 10:40:30|12403.3|12283.3|12402.34|12282.34|12403.3|12283.3|12402.34|12282.34|9
1652006440000|2022-05-08 10:40:40|12402.09|12282.09|12401.75|12281.75|12402.09|12282.09|12401.61|12281.61|10
1652006450000|2022-05-08 10:40:50|12401.83|12281.83|12402.34|12282.34|12402.5|12282.5|12401.83|12281.83|10
1652006460000|2022-05-08 10:41:00|12402.58|12282.58|12403.39|12283.39|12403.39|12283.39|12402.58|12282.58|8
1652006470000|2022-05-08 10:41:10|12403.44|12283.44|12404.05|12284.05|12404.05|12284.05|12403.44|12283.44|10
1652006480000|2022-05-08 10:41:20|12404.2|12284.2|12403.98|12283.98|12404.27|12284.27|12403.83|12283.83|10
1652006490000|2022-05-08 10:41:30|12403.89|12283.89|12403.26|12283.26|12404.12|12284.12|12403.26|12283.26|9
1652006500000|2022-05-08 10:41:40|12403.14|12283.14|12402.39|12282.39|12403.15|12283.15|12402.39|12282.39|10
1652006510000|2022-05-08 10:41:50|12402.21|12282.21|12401.9|12281.9|12402.21|12282.21|12401.7|12281.7|10
1652006520000|2022-05-08 10:42:00|12401.94|12281.94|12400.9|12280.9|12401.94|12281.94|12400.9|12280.9|8
1652006530000|2022-05-08 10:42:10|12400.37|12280.37|12398.63|12278.63|12400.37|12280.37|12398.63|12278.63|10
1652006540000|2022-05-08 10:42:20|12398.64|12278.64|12398.68|12278.68|12398.7|12278.7|12398.46|12278.46|8
1652006550000|2022-05-08 10:42:30|12398.47|12278.47|12397.52|12277.52|12398.47|12278.47|12397|12277|10
1652006560000|2022-05-08 10:42:40|12397.58|12277.58|12396.53|12276.53|12397.78|12277.78|12396.53|12276.53|10
1652006570000|2022-05-08 10:42:50|12396.64|12276.64|12396.12|12276.12|12396.72|12276.72|12396.12|12276.12|10
1652006580000|2022-05-08 10:43:00|12396.05|12276.05|12395.08|12275.08|12396.05|12276.05|12395.08|12275.08|8
1652006590000|2022-05-08 10:43:10|12395.28|12275.28|12395.09|12275.09|12395.49|12275.49|12395.09|12275.09|9
1652006600000|2022-05-08 10:43:20|12394.91|12274.91|12394.38|12274.38|12395.33|12275.33|12394.38|12274.38|9
1652006610000|2022-05-08 10:43:30|12394.25|12274.25|12393.41|12273.41|12394.25|12274.25|12393.26|12273.26|10
1652006620000|2022-05-08 10:43:40|12393.35|12273.35|12392.75|12272.75|12393.35|12273.35|12392.75|12272.75|9
1652006630000|2022-05-08 10:43:50|12392.49|12272.49|12391.65|12271.65|12392.49|12272.49|12391.65|12271.65|9
1652006640000|2022-05-08 10:44:00|12391.66|12271.66|12392.21|12272.21|12392.29|12272.29|12391.35|12271.35|10
1652006650000|2022-05-08 10:44:10|12392.35|12272.35|12392.26|12272.26|12392.37|12272.37|12392.12|12272.12|7
1652006660000|2022-05-08 10:44:20|12392.29|12272.29|12393.04|12273.04|12393.04|12273.04|12392.25|12272.25|10
1652006670000|2022-05-08 10:44:30|12393.08|12273.08|12393.59|12273.59|12393.83|12273.83|12393.08|12273.08|10
1652006680000|2022-05-08 10:44:40|12393.38|12273.38|12393.44|12273.44|12393.58|12273.58|12393.31|12273.31|10
1652006690000|2022-05-08 10:44:50|12393.77|12273.77|12393.52|12273.52|12393.87|12273.87|12393.13|12273.13|10
1652006700000|2022-05-08 10:45:00|12393.44|12273.44|12393.28|12273.28|12393.54|12273.54|12393.28|12273.28|10
1652006710000|2022-05-08 10:45:10|12393.12|12273.12|12392.92|12272.92|12393.16|12273.16|12392.92|12272.92|10
1652006720000|2022-05-08 10:45:20|12392.76|12272.76|12392.77|12272.77|12393.42|12273.42|12392.48|12272.48|10
1652006730000|2022-05-08 10:45:30|12392.92|12272.92|12392.57|12272.57|12392.92|12272.92|12392.51|12272.51|9
1652006740000|2022-05-08 10:45:40|12392.5|12272.5|12392.76|12272.76|12392.84|12272.84|12392.37|12272.37|10
1652006750000|2022-05-08 10:45:50|12392.75|12272.75|12393.14|12273.14|12393.46|12273.46|12392.75|12272.75|9
1652006760000|2022-05-08 10:46:00|12393.16|12273.16|12394.23|12274.23|12394.23|12274.23|12393.16|12273.16|10
1652006770000|2022-05-08 10:46:10|12394.63|12274.63|12397.52|12277.52|12397.52|12277.52|12394.63|12274.63|9
1652006780000|2022-05-08 10:46:20|12397.64|12277.64|12400.05|12280.05|12400.05|12280.05|12397.64|12277.64|9
1652006790000|2022-05-08 10:46:30|12400.2|12280.2|12402.31|12282.31|12402.68|12282.68|12400.2|12280.2|7
1652006800000|2022-05-08 10:46:40|12402.5|12282.5|12404.6|12284.6|12404.72|12284.72|12402.5|12282.5|10
1652006810000|2022-05-08 10:46:50|12404.68|12284.68|12406.28|12286.28|12406.39|12286.39|12404.57|12284.57|10
1652006820000|2022-05-08 10:47:00|12406.95|12286.95|12409.73|12289.73|12409.73|12289.73|12406.95|12286.95|9
1652006830000|2022-05-08 10:47:10|12411.35|12291.35|12414.14|12294.14|12414.14|12294.14|12411.35|12291.35|10
1652006840000|2022-05-08 10:47:20|12414.5|12294.5|12417.44|12297.44|12417.44|12297.44|12414.5|12294.5|10
1652006850000|2022-05-08 10:47:30|12418.99|12298.99|12428.74|12308.74|12428.74|12308.74|12418.99|12298.99|10
1652006860000|2022-05-08 10:47:40|12429.47|12309.47|12435.27|12315.27|12435.28|12315.28|12429.39|12309.39|10
1652006870000|2022-05-08 10:47:50|12435.38|12315.38|12440.64|12320.64|12441|12321|12435.15|12315.15|10
1652006880000|2022-05-08 10:48:00|12440.83|12320.83|12439.76|12319.76|12441.05|12321.05|12439.76|12319.76|9
1652006890000|2022-05-08 10:48:10|12439.59|12319.59|12438.24|12318.24|12439.64|12319.64|12438.04|12318.04|9
1652006900000|2022-05-08 10:48:20|12438.08|12318.08|12438.19|12318.19|12438.32|12318.32|12437.59|12317.59|10
1652006910000|2022-05-08 10:48:30|12438.17|12318.17|12439.55|12319.55|12439.76|12319.76|12438.17|12318.17|9
1652006920000|2022-05-08 10:48:40|12439.51|12319.51|12440.55|12320.55|12440.6|12320.6|12439.51|12319.51|10
1652006930000|2022-05-08 10:48:50|12440.8|12320.8|12438.19|12318.19|12440.97|12320.97|12438.19|12318.19|10
1652006940000|2022-05-08 10:49:00|12438.29|12318.29|12436.39|12316.39|12438.29|12318.29|12436.39|12316.39|10
1652006950000|2022-05-08 10:49:10|12436.09|12316.09|12432.15|12312.15|12436.09|12316.09|12432.15|12312.15|10
1652006960000|2022-05-08 10:49:20|12432.24|12312.24|12431.11|12311.11|12432.24|12312.24|12431.11|12311.11|9
1652006970000|2022-05-08 10:49:30|12430.7|12310.7|12431.91|12311.91|12431.91|12311.91|12430.7|12310.7|9
1652006980000|2022-05-08 10:49:40|12432.12|12312.12|12431.72|12311.72|12432.12|12312.12|12431.15|12311.15|10
1652006990000|2022-05-08 10:49:50|12432.17|12312.17|12432.41|12312.41|12432.75|12312.75|12431.97|12311.97|9
1652007000000|2022-05-08 10:50:00|12432.33|12312.33|12432.65|12312.65|12432.74|12312.74|12432.1|12312.1|9
1652007010000|2022-05-08 10:50:10|12432.58|12312.58|12429.97|12309.97|12432.58|12312.58|12429.97|12309.97|9
1652007020000|2022-05-08 10:50:20|12429.87|12309.87|12428|12308|12429.87|12309.87|12427.75|12307.75|10
1652007030000|2022-05-08 10:50:30|12427.78|12307.78|12428.11|12308.11|12428.24|12308.24|12427.61|12307.61|10
1652007040000|2022-05-08 10:50:40|12428.22|12308.22|12428.28|12308.28|12428.52|12308.52|12428.11|12308.11|9
1652007050000|2022-05-08 10:50:50|12428.31|12308.31|12427.54|12307.54|12428.33|12308.33|12427.54|12307.54|6
1652007060000|2022-05-08 10:51:00|12427.51|12307.51|12424.32|12304.32|12427.51|12307.51|12424.32|12304.32|10
1652007070000|2022-05-08 10:51:10|12424.45|12304.45|12422.27|12302.27|12424.45|12304.45|12422.27|12302.27|10
1652007080000|2022-05-08 10:51:20|12422.47|12302.47|12423.51|12303.51|12423.51|12303.51|12422.24|12302.24|10
1652007090000|2022-05-08 10:51:30|12423.77|12303.77|12424.4|12304.4|12424.47|12304.47|12423.56|12303.56|9
1652007100000|2022-05-08 10:51:40|12424.51|12304.51|12424.15|12304.15|12424.73|12304.73|12424.15|12304.15|10
1652007110000|2022-05-08 10:51:50|12423.88|12303.88|12424.13|12304.13|12424.13|12304.13|12423.61|12303.61|9
1652007120000|2022-05-08 10:52:00|12424.22|12304.22|12425.54|12305.54|12425.69|12305.69|12424.22|12304.22|10
1652007130000|2022-05-08 10:52:10|12425.92|12305.92|12426.28|12306.28|12426.59|12306.59|12425.91|12305.91|9
1652007140000|2022-05-08 10:52:20|12426.33|12306.33|12426.47|12306.47|12426.67|12306.67|12426.32|12306.32|9
1652007150000|2022-05-08 10:52:30|12426.57|12306.57|12426.16|12306.16|12426.6|12306.6|12426.16|12306.16|10
1652007160000|2022-05-08 10:52:40|12426.14|12306.14|12426.75|12306.75|12426.75|12306.75|12425.94|12305.94|9
1652007170000|2022-05-08 10:52:50|12426.8|12306.8|12427.2|12307.2|12427.2|12307.2|12426.8|12306.8|9
1652007180000|2022-05-08 10:53:00|12427.3|12307.3|12428.29|12308.29|12428.29|12308.29|12427.3|12307.3|8
1652007190000|2022-05-08 10:53:10|12428.76|12308.76|12430.95|12310.95|12430.95|12310.95|12428.76|12308.76|9
1652007200000|2022-05-08 10:53:20|12431.18|12311.18|12431.79|12311.79|12431.79|12311.79|12431.18|12311.18|10
1652007210000|2022-05-08 10:53:30|12431.64|12311.64|12431.65|12311.65|12432.06|12312.06|12431.29|12311.29|10
1652007220000|2022-05-08 10:53:40|12431.48|12311.48|12429.26|12309.26|12431.48|12311.48|12429.26|12309.26|9
1652007230000|2022-05-08 10:53:50|12428.51|12308.51|12426.58|12306.58|12428.51|12308.51|12426.58|12306.58|10
1652007240000|2022-05-08 10:54:00|12426.24|12306.24|12425.9|12305.9|12426.24|12306.24|12424.84|12304.84|10
1652007250000|2022-05-08 10:54:10|12426.33|12306.33|12427.36|12307.36|12427.36|12307.36|12426.33|12306.33|10
1652007260000|2022-05-08 10:54:20|12427.38|12307.38|12427.16|12307.16|12427.38|12307.38|12426.95|12306.95|10
1652007270000|2022-05-08 10:54:30|12426.76|12306.76|12427.12|12307.12|12427.19|12307.19|12426.76|12306.76|10
1652007280000|2022-05-08 10:54:40|12427.11|12307.11|12427.11|12307.11|12427.23|12307.23|12427.01|12307.01|7
1652007290000|2022-05-08 10:54:50|12427.22|12307.22|12427.19|12307.19|12427.25|12307.25|12427.14|12307.14|7
1652007300000|2022-05-08 10:55:00|12427.59|12307.59|12427.06|12307.06|12428.08|12308.08|12427.06|12307.06|9
1652007310000|2022-05-08 10:55:10|12427.09|12307.09|12429.25|12309.25|12429.38|12309.38|12427.09|12307.09|10
1652007320000|2022-05-08 10:55:20|12429.1|12309.1|12428.96|12308.96|12429.16|12309.16|12428.96|12308.96|9
1652007330000|2022-05-08 10:55:30|12428.84|12308.84|12428.54|12308.54|12428.84|12308.84|12428.49|12308.49|8
1652007340000|2022-05-08 10:55:40|12428.64|12308.64|12426.5|12306.5|12428.66|12308.66|12426.42|12306.42|10
1652007350000|2022-05-08 10:55:50|12426.46|12306.46|12425.32|12305.32|12426.46|12306.46|12425.21|12305.21|10
1652007360000|2022-05-08 10:56:00|12425.47|12305.47|12425.01|12305.01|12425.57|12305.57|12424.96|12304.96|10
1652007370000|2022-05-08 10:56:10|12424.79|12304.79|12425.52|12305.52|12425.7|12305.7|12424.79|12304.79|10
1652007380000|2022-05-08 10:56:20|12425.53|12305.53|12425.04|12305.04|12425.79|12305.79|12425.04|12305.04|10
1652007390000|2022-05-08 10:56:30|12425.08|12305.08|12424.24|12304.24|12425.16|12305.16|12424.24|12304.24|9
1652007400000|2022-05-08 10:56:40|12424.11|12304.11|12423.68|12303.68|12424.11|12304.11|12423.63|12303.63|10
1652007410000|2022-05-08 10:56:50|12423.5|12303.5|12423.57|12303.57|12423.66|12303.66|12423.39|12303.39|9
1652007420000|2022-05-08 10:57:00|12423.65|12303.65|12423.1|12303.1|12423.65|12303.65|12423.1|12303.1|9
1652007430000|2022-05-08 10:57:10|12423.37|12303.37|12424.65|12304.65|12424.65|12304.65|12423.37|12303.37|10
1652007440000|2022-05-08 10:57:20|12424.58|12304.58|12425.62|12305.62|12425.62|12305.62|12424.48|12304.48|10
1652007450000|2022-05-08 10:57:30|12425.58|12305.58|12426.14|12306.14|12426.25|12306.25|12425.58|12305.58|9
1652007460000|2022-05-08 10:57:40|12425.86|12305.86|12425.03|12305.03|12425.86|12305.86|12424.89|12304.89|10
1652007470000|2022-05-08 10:57:50|12425.05|12305.05|12424.28|12304.28|12425.05|12305.05|12424.06|12304.06|10
1652007480000|2022-05-08 10:58:00|12424.18|12304.18|12424.22|12304.22|12424.3|12304.3|12423.93|12303.93|9
1652007490000|2022-05-08 10:58:10|12424.12|12304.12|12424.61|12304.61|12424.61|12304.61|12424.06|12304.06|10
1652007500000|2022-05-08 10:58:20|12424.09|12304.09|12422.88|12302.88|12424.09|12304.09|12422.88|12302.88|9
1652007510000|2022-05-08 10:58:30|12422.69|12302.69|12422.72|12302.72|12422.72|12302.72|12422.47|12302.47|10
1652007520000|2022-05-08 10:58:40|12422.71|12302.71|12422.18|12302.18|12422.71|12302.71|12422.05|12302.05|10
1652007530000|2022-05-08 10:58:50|12422.31|12302.31|12423.27|12303.27|12423.45|12303.45|12422.3|12302.3|10
1652007540000|2022-05-08 10:59:00|12423.28|12303.28|12424.01|12304.01|12424.01|12304.01|12423.14|12303.14|10
1652007550000|2022-05-08 10:59:10|12424.03|12304.03|12424.63|12304.63|12424.63|12304.63|12423.68|12303.68|10
1652007560000|2022-05-08 10:59:20|12424.64|12304.64|12424.49|12304.49|12424.69|12304.69|12424.35|12304.35|10
1652007570000|2022-05-08 10:59:30|12424.28|12304.28|12424.34|12304.34|12424.43|12304.43|12424.06|12304.06|9
1652007580000|2022-05-08 10:59:40|12424.39|12304.39|12425.21|12305.21|12425.21|12305.21|12424.36|12304.36|10
1652007590000|2022-05-08 10:59:50|12425.28|12305.28|12425.87|12305.87|12425.87|12305.87|12425.24|12305.24|10
1652007600000|2022-05-08 11:00:00|12425.86|12305.86|12427.24|12307.24|12427.52|12307.52|12425.86|12305.86|9
1652007610000|2022-05-08 11:00:10|12426.83|12306.83|12427.19|12307.19|12427.22|12307.22|12426.41|12306.41|9
1652007620000|2022-05-08 11:00:20|12427.2|12307.2|12428.93|12308.93|12428.93|12308.93|12427.2|12307.2|10
1652007630000|2022-05-08 11:00:30|12429.13|12309.13|12433.04|12313.04|12433.04|12313.04|12429.13|12309.13|10
1652007640000|2022-05-08 11:00:40|12433.09|12313.09|12434.83|12314.83|12434.83|12314.83|12433.09|12313.09|10
1652007650000|2022-05-08 11:00:50|12434.67|12314.67|12435.26|12315.26|12435.26|12315.26|12434.67|12314.67|10
1652007660000|2022-05-08 11:01:00|12434.98|12314.98|12431.94|12311.94|12434.98|12314.98|12431.94|12311.94|10
1652007670000|2022-05-08 11:01:10|12431.93|12311.93|12430.9|12310.9|12431.99|12311.99|12430.36|12310.36|9
1652007680000|2022-05-08 11:01:20|12431.46|12311.46|12434.6|12314.6|12434.6|12314.6|12430.85|12310.85|10
1652007690000|2022-05-08 11:01:30|12435.02|12315.02|12435.8|12315.8|12436.39|12316.39|12435.02|12315.02|10
1652007700000|2022-05-08 11:01:40|12435.71|12315.71|12436.19|12316.19|12436.36|12316.36|12435.52|12315.52|10
1652007710000|2022-05-08 11:01:50|12436.82|12316.82|12438.06|12318.06|12438.53|12318.53|12436.82|12316.82|10
1652007720000|2022-05-08 11:02:00|12438.16|12318.16|12441.62|12321.62|12441.96|12321.96|12438.16|12318.16|10
1652007730000|2022-05-08 11:02:10|12442.16|12322.16|12443.74|12323.74|12444.11|12324.11|12442.16|12322.16|10
1652007740000|2022-05-08 11:02:20|12443.77|12323.77|12443.46|12323.46|12443.77|12323.77|12443.03|12323.03|10
1652007750000|2022-05-08 11:02:30|12443.49|12323.49|12444.57|12324.57|12444.61|12324.61|12443.42|12323.42|9
1652007760000|2022-05-08 11:02:40|12444.67|12324.67|12443.76|12323.76|12444.68|12324.68|12443.76|12323.76|10
1652007770000|2022-05-08 11:02:50|12443.64|12323.64|12443.09|12323.09|12443.87|12323.87|12443.09|12323.09|10
1652007780000|2022-05-08 11:03:00|12443.11|12323.11|12441.94|12321.94|12443.11|12323.11|12441.52|12321.52|10
1652007790000|2022-05-08 11:03:10|12442.63|12322.63|12442.18|12322.18|12442.63|12322.63|12441.8|12321.8|9
1652007800000|2022-05-08 11:03:20|12441.43|12321.43|12440.08|12320.08|12442.39|12322.39|12439.94|12319.94|10
1652007810000|2022-05-08 11:03:30|12439.57|12319.57|12438.44|12318.44|12439.62|12319.62|12438.44|12318.44|10
1652007820000|2022-05-08 11:03:40|12439.2|12319.2|12439.35|12319.35|12439.39|12319.39|12438.52|12318.52|10
1652007830000|2022-05-08 11:03:50|12439.12|12319.12|12438.71|12318.71|12439.43|12319.43|12438.21|12318.21|10
1652007840000|2022-05-08 11:04:00|12438.74|12318.74|12439.67|12319.67|12439.76|12319.76|12438.74|12318.74|10
1652007850000|2022-05-08 11:04:10|12439.74|12319.74|12439.54|12319.54|12439.75|12319.75|12439.36|12319.36|10
1652007860000|2022-05-08 11:04:20|12439.7|12319.7|12440.96|12320.96|12440.96|12320.96|12439.47|12319.47|9
1652007870000|2022-05-08 11:04:30|12442.17|12322.17|12444.32|12324.32|12444.32|12324.32|12442.17|12322.17|10
1652007880000|2022-05-08 11:04:40|12444.6|12324.6|12443.64|12323.64|12445.07|12325.07|12443.54|12323.54|10
1652007890000|2022-05-08 11:04:50|12443.44|12323.44|12444.08|12324.08|12444.17|12324.17|12443.36|12323.36|10
1652007900000|2022-05-08 11:05:00|12443.96|12323.96|12444.13|12324.13|12444.3|12324.3|12443.48|12323.48|10
1652007910000|2022-05-08 11:05:10|12444.01|12324.01|12444.93|12324.93|12444.93|12324.93|12444.01|12324.01|10
1652007920000|2022-05-08 11:05:20|12444.72|12324.72|12444.04|12324.04|12444.81|12324.81|12444.04|12324.04|10
1652007930000|2022-05-08 11:05:30|12443.64|12323.64|12443.69|12323.69|12443.97|12323.97|12443.55|12323.55|10
1652007940000|2022-05-08 11:05:40|12443.68|12323.68|12444.57|12324.57|12444.57|12324.57|12443.68|12323.68|10
1652007950000|2022-05-08 11:05:50|12444.67|12324.67|12443.39|12323.39|12444.83|12324.83|12443.39|12323.39|10
1652007960000|2022-05-08 11:06:00|12444.13|12324.13|12445.01|12325.01|12445.01|12325.01|12443.71|12323.71|10
1652007970000|2022-05-08 11:06:10|12445.31|12325.31|12446.34|12326.34|12446.67|12326.67|12445.31|12325.31|10
1652007980000|2022-05-08 11:06:20|12446.32|12326.32|12445.81|12325.81|12446.32|12326.32|12445.57|12325.57|10
1652007990000|2022-05-08 11:06:30|12446.44|12326.44|12446.02|12326.02|12446.48|12326.48|12446.02|12326.02|10
1652008000000|2022-05-08 11:06:40|12446.05|12326.05|12446.52|12326.52|12446.7|12326.7|12446.05|12326.05|10
1652008010000|2022-05-08 11:06:50|12446.71|12326.71|12446.9|12326.9|12446.9|12326.9|12446.68|12326.68|9
1652008020000|2022-05-08 11:07:00|12446.97|12326.97|12448.91|12328.91|12448.91|12328.91|12446.96|12326.96|9
1652008030000|2022-05-08 11:07:10|12449.23|12329.23|12450.51|12330.51|12450.54|12330.54|12449.23|12329.23|10
1652008040000|2022-05-08 11:07:20|12450.53|12330.53|12452.29|12332.29|12452.29|12332.29|12450.53|12330.53|9
1652008050000|2022-05-08 11:07:30|12452.67|12332.67|12453.7|12333.7|12454.15|12334.15|12452.67|12332.67|9
1652008060000|2022-05-08 11:07:40|12453.84|12333.84|12453.11|12333.11|12454.16|12334.16|12452.78|12332.78|10
1652008070000|2022-05-08 11:07:50|12453.25|12333.25|12460.6|12340.6|12460.6|12340.6|12453.13|12333.13|10
1652008080000|2022-05-08 11:08:00|12461.19|12341.19|12464.99|12344.99|12464.99|12344.99|12461.19|12341.19|9
1652008090000|2022-05-08 11:08:10|12464.93|12344.93|12466.87|12346.87|12466.87|12346.87|12464.93|12344.93|10
1652008100000|2022-05-08 11:08:20|12466.32|12346.32|12469.86|12349.86|12469.89|12349.89|12466.32|12346.32|10
1652008110000|2022-05-08 11:08:30|12469.84|12349.84|12470.18|12350.18|12471.18|12351.18|12469.84|12349.84|10
1652008120000|2022-05-08 11:08:40|12470.12|12350.12|12468.47|12348.47|12470.12|12350.12|12468.47|12348.47|10
1652008130000|2022-05-08 11:08:50|12468.67|12348.67|12467.43|12347.43|12468.67|12348.67|12465.72|12345.72|10
1652008140000|2022-05-08 11:09:00|12466.5|12346.5|12464.21|12344.21|12467.37|12347.37|12464.21|12344.21|9
1652008150000|2022-05-08 11:09:10|12464.13|12344.13|12465.79|12345.79|12465.79|12345.79|12464.13|12344.13|10
1652008160000|2022-05-08 11:09:20|12464.96|12344.96|12461.63|12341.63|12465.19|12345.19|12461.63|12341.63|10
1652008170000|2022-05-08 11:09:30|12462.55|12342.55|12459.23|12339.23|12462.55|12342.55|12458.66|12338.66|10
1652008180000|2022-05-08 11:09:40|12458.97|12338.97|12465.09|12345.09|12465.09|12345.09|12458.97|12338.97|10
1652008190000|2022-05-08 11:09:50|12463.69|12343.69|12468.67|12348.67|12468.67|12348.67|12463.69|12343.69|10
1652008200000|2022-05-08 11:10:00|12468.11|12348.11|12466.7|12346.7|12468.6|12348.6|12466.7|12346.7|10
1652008210000|2022-05-08 11:10:10|12466.12|12346.12|12465.01|12345.01|12466.12|12346.12|12464.17|12344.17|10
1652008220000|2022-05-08 11:10:20|12464.1|12344.1|12465.67|12345.67|12465.67|12345.67|12463.71|12343.71|10
1652008230000|2022-05-08 11:10:30|12465.95|12345.95|12463.04|12343.04|12466.42|12346.42|12463.04|12343.04|10
1652008240000|2022-05-08 11:10:40|12461.63|12341.63|12458.85|12338.85|12461.63|12341.63|12457.32|12337.32|10
1652008250000|2022-05-08 11:10:50|12457.65|12337.65|12460.36|12340.36|12460.36|12340.36|12457.65|12337.65|10
1652008260000|2022-05-08 11:11:00|12460.47|12340.47|12459.18|12339.18|12461.6|12341.6|12458.8|12338.8|10
1652008270000|2022-05-08 11:11:10|12459.23|12339.23|12462.15|12342.15|12462.15|12342.15|12459.23|12339.23|10
1652008280000|2022-05-08 11:11:20|12462.21|12342.21|12462.32|12342.32|12462.58|12342.58|12461.69|12341.69|10
1652008290000|2022-05-08 11:11:30|12462.35|12342.35|12461.42|12341.42|12462.35|12342.35|12461.4|12341.4|10
1652008300000|2022-05-08 11:11:40|12461.4|12341.4|12461.24|12341.24|12461.95|12341.95|12461.19|12341.19|10
1652008310000|2022-05-08 11:11:50|12461.61|12341.61|12460.97|12340.97|12461.61|12341.61|12460.81|12340.81|9
1652008320000|2022-05-08 11:12:00|12460.57|12340.57|12459.97|12339.97|12461.23|12341.23|12459.84|12339.84|10
1652008330000|2022-05-08 11:12:10|12459.59|12339.59|12459.75|12339.75|12459.78|12339.78|12459.02|12339.02|9
1652008340000|2022-05-08 11:12:20|12459.43|12339.43|12458.73|12338.73|12459.43|12339.43|12458.73|12338.73|8
1652008350000|2022-05-08 11:12:30|12458.76|12338.76|12458.18|12338.18|12458.96|12338.96|12458.18|12338.18|10
1652008360000|2022-05-08 11:12:40|12458.21|12338.21|12457.16|12337.16|12458.21|12338.21|12457.11|12337.11|10
1652008370000|2022-05-08 11:12:50|12457.59|12337.59|12456.09|12336.09|12457.59|12337.59|12456|12336|10
1652008380000|2022-05-08 11:13:00|12456.38|12336.38|12452.71|12332.71|12456.38|12336.38|12452.71|12332.71|10
1652008390000|2022-05-08 11:13:10|12452.35|12332.35|12447.99|12327.99|12452.35|12332.35|12447.99|12327.99|10
1652008400000|2022-05-08 11:13:20|12447.37|12327.37|12446.71|12326.71|12448.01|12328.01|12446.31|12326.31|10
1652008410000|2022-05-08 11:13:30|12447.17|12327.17|12446.32|12326.32|12447.17|12327.17|12446.32|12326.32|9
1652008420000|2022-05-08 11:13:40|12445.97|12325.97|12444.08|12324.08|12445.97|12325.97|12444.08|12324.08|10
1652008430000|2022-05-08 11:13:50|12444.04|12324.04|12444.73|12324.73|12444.73|12324.73|12443.38|12323.38|10
1652008440000|2022-05-08 11:14:00|12445.18|12325.18|12446.81|12326.81|12446.81|12326.81|12444.9|12324.9|9
1652008450000|2022-05-08 11:14:10|12446.57|12326.57|12445.72|12325.72|12446.72|12326.72|12445.72|12325.72|10
1652008460000|2022-05-08 11:14:20|12445.49|12325.49|12445.04|12325.04|12445.49|12325.49|12445.04|12325.04|10
1652008470000|2022-05-08 11:14:30|12445|12325|12444.88|12324.88|12445.37|12325.37|12444.88|12324.88|10
1652008480000|2022-05-08 11:14:40|12444.92|12324.92|12445.23|12325.23|12445.23|12325.23|12444.49|12324.49|10
1652008490000|2022-05-08 11:14:50|12444.44|12324.44|12445.66|12325.66|12445.66|12325.66|12444.44|12324.44|10
1652008500000|2022-05-08 11:15:00|12445.55|12325.55|12450.63|12330.63|12450.63|12330.63|12445.55|12325.55|10
1652008510000|2022-05-08 11:15:10|12450.75|12330.75|12451.08|12331.08|12451.46|12331.46|12450.75|12330.75|10
1652008520000|2022-05-08 11:15:20|12450.6|12330.6|12449.82|12329.82|12450.6|12330.6|12449.6|12329.6|10
1652008530000|2022-05-08 11:15:30|12449.61|12329.61|12448.91|12328.91|12449.69|12329.69|12448.78|12328.78|10
1652008540000|2022-05-08 11:15:40|12449|12329|12449.34|12329.34|12449.34|12329.34|12449|12329|7
1652008550000|2022-05-08 11:15:50|12449.38|12329.38|12449.73|12329.73|12449.74|12329.74|12449|12329|10
1652008560000|2022-05-08 11:16:00|12449.76|12329.76|12449.92|12329.92|12450.07|12330.07|12449.34|12329.34|9
1652008570000|2022-05-08 11:16:10|12450|12330|12449.05|12329.05|12450.21|12330.21|12449.05|12329.05|10
1652008580000|2022-05-08 11:16:20|12448.92|12328.92|12447.92|12327.92|12449.25|12329.25|12447.92|12327.92|10
1652008590000|2022-05-08 11:16:30|12448.02|12328.02|12445.64|12325.64|12448.02|12328.02|12445.64|12325.64|10
1652008600000|2022-05-08 11:16:40|12445.65|12325.65|12445.13|12325.13|12445.65|12325.65|12444.37|12324.37|10
1652008610000|2022-05-08 11:16:50|12445.4|12325.4|12444.42|12324.42|12445.61|12325.61|12444.42|12324.42|10
1652008620000|2022-05-08 11:17:00|12444.48|12324.48|12443.41|12323.41|12444.48|12324.48|12443.39|12323.39|9
1652008630000|2022-05-08 11:17:10|12443.17|12323.17|12442.23|12322.23|12443.17|12323.17|12442.1|12322.1|10
1652008640000|2022-05-08 11:17:20|12442.24|12322.24|12442.38|12322.38|12442.99|12322.99|12442.24|12322.24|10
1652008650000|2022-05-08 11:17:30|12442.01|12322.01|12441.11|12321.11|12442.05|12322.05|12441.11|12321.11|10
1652008660000|2022-05-08 11:17:40|12441.04|12321.04|12440.31|12320.31|12441.1|12321.1|12440.16|12320.16|9
1652008670000|2022-05-08 11:17:50|12440.66|12320.66|12440.51|12320.51|12440.72|12320.72|12440.51|12320.51|8
1652008680000|2022-05-08 11:18:00|12440.37|12320.37|12440.13|12320.13|12440.55|12320.55|12440|12320|10
1652008690000|2022-05-08 11:18:10|12440.46|12320.46|12442.23|12322.23|12442.23|12322.23|12440.46|12320.46|10
1652008700000|2022-05-08 11:18:20|12442.32|12322.32|12443.75|12323.75|12443.75|12323.75|12442.32|12322.32|8
1652008710000|2022-05-08 11:18:30|12443.79|12323.79|12443.34|12323.34|12444.12|12324.12|12443.34|12323.34|10
1652008720000|2022-05-08 11:18:40|12443.06|12323.06|12443.01|12323.01|12443.11|12323.11|12442.64|12322.64|10
1652008730000|2022-05-08 11:18:50|12443.05|12323.05|12443.64|12323.64|12443.64|12323.64|12443.05|12323.05|10
1652008740000|2022-05-08 11:19:00|12444.02|12324.02|12443.53|12323.53|12444.36|12324.36|12443.53|12323.53|8
1652008750000|2022-05-08 11:19:10|12443.74|12323.74|12443.78|12323.78|12443.84|12323.84|12443.33|12323.33|9
1652008760000|2022-05-08 11:19:20|12443.7|12323.7|12442.48|12322.48|12443.97|12323.97|12442.13|12322.13|10
1652008770000|2022-05-08 11:19:30|12442.59|12322.59|12441.88|12321.88|12442.62|12322.62|12441.77|12321.77|10
1652008780000|2022-05-08 11:19:40|12442.26|12322.26|12442.52|12322.52|12442.58|12322.58|12442.05|12322.05|10
1652008790000|2022-05-08 11:19:50|12442.56|12322.56|12442.83|12322.83|12442.88|12322.88|12442.56|12322.56|10
1652008800000|2022-05-08 11:20:00|12442.91|12322.91|12442.08|12322.08|12442.94|12322.94|12442.08|12322.08|10
1652008810000|2022-05-08 11:20:10|12442.38|12322.38|12442.37|12322.37|12442.46|12322.46|12441.97|12321.97|10
1652008820000|2022-05-08 11:20:20|12442.32|12322.32|12441.91|12321.91|12442.53|12322.53|12441.91|12321.91|10
1652008830000|2022-05-08 11:20:30|12442|12322|12442.67|12322.67|12442.67|12322.67|12442|12322|10
1652008840000|2022-05-08 11:20:40|12442.71|12322.71|12441.9|12321.9|12442.86|12322.86|12441.9|12321.9|10
1652008850000|2022-05-08 11:20:50|12441.62|12321.62|12441.75|12321.75|12441.78|12321.78|12441.42|12321.42|9
1652008860000|2022-05-08 11:21:00|12441.91|12321.91|12441.96|12321.96|12442.14|12322.14|12441.86|12321.86|10
1652008870000|2022-05-08 11:21:10|12441.85|12321.85|12441.57|12321.57|12441.85|12321.85|12441.49|12321.49|8
1652008880000|2022-05-08 11:21:20|12441.6|12321.6|12439.52|12319.52|12441.62|12321.62|12439.52|12319.52|10
1652008890000|2022-05-08 11:21:30|12439.29|12319.29|12437.22|12317.22|12439.29|12319.29|12437.22|12317.22|10
1652008900000|2022-05-08 11:21:40|12437.11|12317.11|12437.77|12317.77|12437.77|12317.77|12437.11|12317.11|10
1652008910000|2022-05-08 11:21:50|12437.85|12317.85|12437.46|12317.46|12437.87|12317.87|12437.42|12317.42|10
1652008920000|2022-05-08 11:22:00|12437.45|12317.45|12436.19|12316.19|12437.49|12317.49|12436.19|12316.19|10
1652008930000|2022-05-08 11:22:10|12435.77|12315.77|12435.27|12315.27|12435.77|12315.77|12435.07|12315.07|9
1652008940000|2022-05-08 11:22:20|12435.07|12315.07|12434.97|12314.97|12435.07|12315.07|12434.96|12314.96|7
1652008950000|2022-05-08 11:22:30|12434.9|12314.9|12433.74|12313.74|12435.01|12315.01|12433.74|12313.74|9
1652008960000|2022-05-08 11:22:40|12434.13|12314.13|12434.77|12314.77|12434.88|12314.88|12434.13|12314.13|10
1652008970000|2022-05-08 11:22:50|12434.69|12314.69|12435.35|12315.35|12435.35|12315.35|12434.66|12314.66|10
1652008980000|2022-05-08 11:23:00|12435.3|12315.3|12433.46|12313.46|12435.3|12315.3|12433.46|12313.46|10
1652008990000|2022-05-08 11:23:10|12433.35|12313.35|12431.79|12311.79|12433.35|12313.35|12431.78|12311.78|9
1652009000000|2022-05-08 11:23:20|12431.72|12311.72|12430.4|12310.4|12431.72|12311.72|12430.4|12310.4|10
1652009010000|2022-05-08 11:23:30|12430.35|12310.35|12429.26|12309.26|12430.36|12310.36|12429.26|12309.26|9
1652009020000|2022-05-08 11:23:40|12429.23|12309.23|12429.27|12309.27|12429.53|12309.53|12428.96|12308.96|9
1652009030000|2022-05-08 11:23:50|12429.24|12309.24|12431.17|12311.17|12431.17|12311.17|12429.24|12309.24|10
1652009040000|2022-05-08 11:24:00|12431.2|12311.2|12432.39|12312.39|12432.39|12312.39|12431.13|12311.13|10
1652009050000|2022-05-08 11:24:10|12432.63|12312.63|12432.97|12312.97|12433.13|12313.13|12432.63|12312.63|10
1652009060000|2022-05-08 11:24:20|12433.28|12313.28|12433.96|12313.96|12433.96|12313.96|12433.28|12313.28|10
1652009070000|2022-05-08 11:24:30|12433.97|12313.97|12436.22|12316.22|12436.22|12316.22|12433.97|12313.97|10
1652009080000|2022-05-08 11:24:40|12436.27|12316.27|12436.94|12316.94|12437|12317|12435.98|12315.98|10
1652009090000|2022-05-08 11:24:50|12436.97|12316.97|12437.42|12317.42|12438.44|12318.44|12436.97|12316.97|10
1652009100000|2022-05-08 11:25:00|12437.63|12317.63|12436.85|12316.85|12437.63|12317.63|12436.85|12316.85|10
1652009110000|2022-05-08 11:25:10|12436.56|12316.56|12437.19|12317.19|12437.3|12317.3|12436.56|12316.56|9
1652009120000|2022-05-08 11:25:20|12437.39|12317.39|12437.15|12317.15|12437.44|12317.44|12437.15|12317.15|10
1652009130000|2022-05-08 11:25:30|12437.22|12317.22|12437.46|12317.46|12437.46|12317.46|12437.22|12317.22|8
1652009140000|2022-05-08 11:25:40|12437.34|12317.34|12436.27|12316.27|12437.36|12317.36|12436.27|12316.27|10
1652009150000|2022-05-08 11:25:50|12436.07|12316.07|12435.46|12315.46|12436.07|12316.07|12435.16|12315.16|9
1652009160000|2022-05-08 11:26:00|12435.49|12315.49|12434.5|12314.5|12435.67|12315.67|12434.49|12314.49|9
1652009170000|2022-05-08 11:26:10|12434.56|12314.56|12434.26|12314.26|12434.7|12314.7|12434.26|12314.26|8
1652009180000|2022-05-08 11:26:20|12434.24|12314.24|12433.41|12313.41|12434.24|12314.24|12433.37|12313.37|7
1652009190000|2022-05-08 11:26:30|12433.27|12313.27|12433.98|12313.98|12434.08|12314.08|12433.02|12313.02|8
1652009200000|2022-05-08 11:26:40|12434.01|12314.01|12433.89|12313.89|12434.01|12314.01|12433.68|12313.68|9
1652009210000|2022-05-08 11:26:50|12434.04|12314.04|12434.61|12314.61|12434.68|12314.68|12433.97|12313.97|9
1652009220000|2022-05-08 11:27:00|12434.73|12314.73|12434.39|12314.39|12434.76|12314.76|12434.36|12314.36|9
1652009230000|2022-05-08 11:27:10|12434.44|12314.44|12437.44|12317.44|12437.44|12317.44|12434.44|12314.44|10
1652009240000|2022-05-08 11:27:20|12437.59|12317.59|12438.51|12318.51|12438.57|12318.57|12437.59|12317.59|10
1652009250000|2022-05-08 11:27:30|12438.23|12318.23|12437.97|12317.97|12438.9|12318.9|12437.91|12317.91|10
1652009260000|2022-05-08 11:27:40|12438.25|12318.25|12443.83|12323.83|12443.83|12323.83|12438.17|12318.17|10
1652009270000|2022-05-08 11:27:50|12443.78|12323.78|12448.05|12328.05|12448.05|12328.05|12443.7|12323.7|10
1652009280000|2022-05-08 11:28:00|12447.91|12327.91|12450.06|12330.06|12450.1|12330.1|12447.91|12327.91|10
1652009290000|2022-05-08 11:28:10|12450.23|12330.23|12450.23|12330.23|12450.78|12330.78|12450.23|12330.23|10
1652009300000|2022-05-08 11:28:20|12450.34|12330.34|12453.39|12333.39|12453.39|12333.39|12450.34|12330.34|9
1652009310000|2022-05-08 11:28:30|12453.96|12333.96|12456.48|12336.48|12456.48|12336.48|12453.75|12333.75|9
1652009320000|2022-05-08 11:28:40|12456.27|12336.27|12458.86|12338.86|12458.97|12338.97|12456.21|12336.21|9
1652009330000|2022-05-08 11:28:50|12459.07|12339.07|12462.51|12342.51|12462.51|12342.51|12459.07|12339.07|10
1652009340000|2022-05-08 11:29:00|12462.27|12342.27|12465.06|12345.06|12465.06|12345.06|12462.27|12342.27|10
1652009350000|2022-05-08 11:29:10|12465.23|12345.23|12466.52|12346.52|12466.65|12346.65|12465.23|12345.23|10
1652009360000|2022-05-08 11:29:20|12466.17|12346.17|12465.57|12345.57|12466.24|12346.24|12465.44|12345.44|10
1652009370000|2022-05-08 11:29:30|12466.32|12346.32|12466.64|12346.64|12466.66|12346.66|12466.01|12346.01|10
1652009380000|2022-05-08 11:29:40|12466.69|12346.69|12465.22|12345.22|12466.69|12346.69|12465.22|12345.22|9
1652009390000|2022-05-08 11:29:50|12464.74|12344.74|12462.81|12342.81|12464.74|12344.74|12462.81|12342.81|9
1652009400000|2022-05-08 11:30:00|12462.91|12342.91|12462.87|12342.87|12463.07|12343.07|12462.37|12342.37|10
1652009410000|2022-05-08 11:30:10|12462.88|12342.88|12464.49|12344.49|12464.49|12344.49|12462.88|12342.88|10
1652009420000|2022-05-08 11:30:20|12464.42|12344.42|12463.01|12343.01|12464.42|12344.42|12463.01|12343.01|10
1652009430000|2022-05-08 11:30:30|12462.92|12342.92|12461.94|12341.94|12462.92|12342.92|12461.94|12341.94|9
1652009440000|2022-05-08 11:30:40|12461.86|12341.86|12458|12338|12461.86|12341.86|12458|12338|10
1652009450000|2022-05-08 11:30:50|12457.57|12337.57|12455.4|12335.4|12457.57|12337.57|12455.4|12335.4|10
1652009460000|2022-05-08 11:31:00|12455.31|12335.31|12451.53|12331.53|12455.31|12335.31|12451.53|12331.53|10
1652009470000|2022-05-08 11:31:10|12451.57|12331.57|12451.82|12331.82|12451.86|12331.86|12451.51|12331.51|10
1652009480000|2022-05-08 11:31:20|12451.89|12331.89|12452.81|12332.81|12452.81|12332.81|12451.89|12331.89|10
1652009490000|2022-05-08 11:31:30|12452.51|12332.51|12452.61|12332.61|12452.8|12332.8|12451.68|12331.68|9
1652009500000|2022-05-08 11:31:40|12452.56|12332.56|12451.28|12331.28|12452.56|12332.56|12451.28|12331.28|10
1652009510000|2022-05-08 11:31:50|12451.68|12331.68|12451.54|12331.54|12451.68|12331.68|12450.92|12330.92|10
1652009520000|2022-05-08 11:32:00|12451.73|12331.73|12452.11|12332.11|12452.11|12332.11|12451.4|12331.4|9
1652009530000|2022-05-08 11:32:10|12452.21|12332.21|12453.57|12333.57|12453.57|12333.57|12452.21|12332.21|9
1652009540000|2022-05-08 11:32:20|12453.65|12333.65|12452.41|12332.41|12453.8|12333.8|12452.41|12332.41|9
1652009550000|2022-05-08 11:32:30|12452.45|12332.45|12452.32|12332.32|12452.52|12332.52|12452.27|12332.27|10
1652009560000|2022-05-08 11:32:40|12452.33|12332.33|12451.66|12331.66|12452.33|12332.33|12451.51|12331.51|9
1652009570000|2022-05-08 11:32:50|12451.56|12331.56|12451.31|12331.31|12451.56|12331.56|12451.18|12331.18|9
1652009580000|2022-05-08 11:33:00|12451.34|12331.34|12451.06|12331.06|12451.44|12331.44|12450.95|12330.95|10
1652009590000|2022-05-08 11:33:10|12451.13|12331.13|12448.77|12328.77|12451.23|12331.23|12448.77|12328.77|10
1652009600000|2022-05-08 11:33:20|12449.08|12329.08|12446.69|12326.69|12449.08|12329.08|12446.66|12326.66|9
1652009610000|2022-05-08 11:33:30|12446.42|12326.42|12445.61|12325.61|12446.42|12326.42|12445.61|12325.61|10
1652009620000|2022-05-08 11:33:40|12445.46|12325.46|12444.91|12324.91|12445.58|12325.58|12444.91|12324.91|10
1652009630000|2022-05-08 11:33:50|12445.24|12325.24|12444.7|12324.7|12445.59|12325.59|12444.7|12324.7|10
1652009640000|2022-05-08 11:34:00|12444.74|12324.74|12444.12|12324.12|12444.76|12324.76|12444.11|12324.11|10
1652009650000|2022-05-08 11:34:10|12444.09|12324.09|12442.13|12322.13|12444.09|12324.09|12442.11|12322.11|9
1652009660000|2022-05-08 11:34:20|12441.7|12321.7|12439.4|12319.4|12441.7|12321.7|12439.29|12319.29|9
1652009670000|2022-05-08 11:34:30|12439.29|12319.29|12439.6|12319.6|12439.6|12319.6|12438.87|12318.87|10
1652009680000|2022-05-08 11:34:40|12439.61|12319.61|12437.9|12317.9|12439.61|12319.61|12437.9|12317.9|10
1652009690000|2022-05-08 11:34:50|12437.84|12317.84|12436.28|12316.28|12437.84|12317.84|12436.28|12316.28|10
1652009700000|2022-05-08 11:35:00|12436.12|12316.12|12434.47|12314.47|12436.17|12316.17|12434.47|12314.47|9
1652009710000|2022-05-08 11:35:10|12434.45|12314.45|12432.88|12312.88|12434.45|12314.45|12432.87|12312.87|10
1652009720000|2022-05-08 11:35:20|12433.03|12313.03|12433.7|12313.7|12434.02|12314.02|12433.03|12313.03|10
1652009730000|2022-05-08 11:35:30|12433.85|12313.85|12433.57|12313.57|12434|12314|12433.57|12313.57|8
1652009740000|2022-05-08 11:35:40|12433.65|12313.65|12434.08|12314.08|12434.08|12314.08|12433.65|12313.65|10
1652009750000|2022-05-08 11:35:50|12434.32|12314.32|12433.28|12313.28|12434.32|12314.32|12433.28|12313.28|10
1652009760000|2022-05-08 11:36:00|12433.09|12313.09|12430.82|12310.82|12433.09|12313.09|12430.82|12310.82|9
1652009770000|2022-05-08 11:36:10|12430.56|12310.56|12427.92|12307.92|12430.56|12310.56|12427.92|12307.92|10
1652009780000|2022-05-08 11:36:20|12425.82|12305.82|12424.99|12304.99|12425.82|12305.82|12424.92|12304.92|10
1652009790000|2022-05-08 11:36:30|12424.94|12304.94|12425.5|12305.5|12425.5|12305.5|12424.55|12304.55|10
1652009800000|2022-05-08 11:36:40|12425.47|12305.47|12426.1|12306.1|12426.1|12306.1|12425.47|12305.47|10
1652009810000|2022-05-08 11:36:50|12426.32|12306.32|12427.07|12307.07|12427.11|12307.11|12426.32|12306.32|10
1652009820000|2022-05-08 11:37:00|12427.37|12307.37|12426.83|12306.83|12427.37|12307.37|12426.54|12306.54|10
1652009830000|2022-05-08 11:37:10|12426.79|12306.79|12426.89|12306.89|12427.18|12307.18|12426.75|12306.75|8
1652009840000|2022-05-08 11:37:20|12426.86|12306.86|12427.09|12307.09|12427.34|12307.34|12426.86|12306.86|10
1652009850000|2022-05-08 11:37:30|12426.99|12306.99|12426.13|12306.13|12427.21|12307.21|12426.13|12306.13|9
1652009860000|2022-05-08 11:37:40|12426.22|12306.22|12425.44|12305.44|12426.48|12306.48|12425.44|12305.44|10
1652009870000|2022-05-08 11:37:50|12425.27|12305.27|12423.78|12303.78|12425.27|12305.27|12423.78|12303.78|10
1652009880000|2022-05-08 11:38:00|12423.71|12303.71|12423.6|12303.6|12423.75|12303.75|12423.6|12303.6|8
1652009890000|2022-05-08 11:38:10|12423.79|12303.79|12424.95|12304.95|12424.95|12304.95|12423.79|12303.79|10
1652009900000|2022-05-08 11:38:20|12425.39|12305.39|12427.2|12307.2|12427.24|12307.24|12425.39|12305.39|10
1652009910000|2022-05-08 11:38:30|12427.5|12307.5|12427.83|12307.83|12427.83|12307.83|12427.32|12307.32|10
1652009920000|2022-05-08 11:38:40|12427.98|12307.98|12428.31|12308.31|12428.39|12308.39|12427.98|12307.98|9
1652009930000|2022-05-08 11:38:50|12428.25|12308.25|12427.83|12307.83|12428.28|12308.28|12427.83|12307.83|9
1652009940000|2022-05-08 11:39:00|12427.79|12307.79|12428.13|12308.13|12428.13|12308.13|12427.58|12307.58|10
1652009950000|2022-05-08 11:39:10|12428.42|12308.42|12430.28|12310.28|12430.28|12310.28|12428.42|12308.42|10
1652009960000|2022-05-08 11:39:20|12430.58|12310.58|12431.95|12311.95|12431.96|12311.96|12430.58|12310.58|10
1652009970000|2022-05-08 11:39:30|12431.88|12311.88|12432.04|12312.04|12432.55|12312.55|12431.88|12311.88|9
1652009980000|2022-05-08 11:39:40|12431.96|12311.96|12432.04|12312.04|12432.19|12312.19|12431.94|12311.94|9
1652009990000|2022-05-08 11:39:50|12432.2|12312.2|12432.33|12312.33|12432.55|12312.55|12432.12|12312.12|9
1652010000000|2022-05-08 11:40:00|12432.44|12312.44|12434.61|12314.61|12434.61|12314.61|12431.95|12311.95|10
1652010010000|2022-05-08 11:40:10|12434.69|12314.69|12435.89|12315.89|12436.07|12316.07|12434.69|12314.69|10
1652010020000|2022-05-08 11:40:20|12435.95|12315.95|12435.4|12315.4|12435.95|12315.95|12435.19|12315.19|10
1652010030000|2022-05-08 11:40:30|12435.48|12315.48|12435.13|12315.13|12435.68|12315.68|12435.13|12315.13|10
1652010040000|2022-05-08 11:40:40|12435.2|12315.2|12435.05|12315.05|12435.33|12315.33|12434.94|12314.94|10
1652010050000|2022-05-08 11:40:50|12434.96|12314.96|12434.58|12314.58|12435.02|12315.02|12434.54|12314.54|9
1652010060000|2022-05-08 11:41:00|12434.51|12314.51|12434.95|12314.95|12435.02|12315.02|12434.24|12314.24|10
1652010070000|2022-05-08 11:41:10|12435.2|12315.2|12435.42|12315.42|12435.42|12315.42|12435.08|12315.08|8
1652010080000|2022-05-08 11:41:20|12435.55|12315.55|12436|12316|12436.14|12316.14|12435.16|12315.16|10
1652010090000|2022-05-08 11:41:30|12436.04|12316.04|12435.84|12315.84|12436.04|12316.04|12435.76|12315.76|10
1652010100000|2022-05-08 11:41:40|12436.12|12316.12|12435|12315|12436.2|12316.2|12435|12315|10
1652010110000|2022-05-08 11:41:50|12434.87|12314.87|12434.38|12314.38|12434.87|12314.87|12434.38|12314.38|10
1652010120000|2022-05-08 11:42:00|12434.11|12314.11|12434.77|12314.77|12434.77|12314.77|12434.09|12314.09|8
1652010130000|2022-05-08 11:42:10|12434.23|12314.23|12432.63|12312.63|12434.23|12314.23|12432.61|12312.61|10
1652010140000|2022-05-08 11:42:20|12432.39|12312.39|12430.35|12310.35|12432.39|12312.39|12430.35|12310.35|10
1652010150000|2022-05-08 11:42:30|12430.2|12310.2|12429.43|12309.43|12430.2|12310.2|12429.3|12309.3|9
1652010160000|2022-05-08 11:42:40|12429.48|12309.48|12428.82|12308.82|12429.55|12309.55|12428.7|12308.7|10
1652010170000|2022-05-08 11:42:50|12428.79|12308.79|12428.54|12308.54|12428.81|12308.81|12428.51|12308.51|10
1652010180000|2022-05-08 11:43:00|12428.6|12308.6|12428.1|12308.1|12429.04|12309.04|12427.95|12307.95|10
1652010190000|2022-05-08 11:43:10|12428.18|12308.18|12427.98|12307.98|12428.18|12308.18|12427.74|12307.74|10
1652010200000|2022-05-08 11:43:20|12427.93|12307.93|12429.09|12309.09|12429.09|12309.09|12427.93|12307.93|9
1652010210000|2022-05-08 11:43:30|12429.28|12309.28|12429.52|12309.52|12429.52|12309.52|12429.28|12309.28|9
1652010220000|2022-05-08 11:43:40|12430.03|12310.03|12430.61|12310.61|12430.61|12310.61|12430.03|12310.03|10
1652010230000|2022-05-08 11:43:50|12430.49|12310.49|12430.22|12310.22|12430.58|12310.58|12430.22|12310.22|9
1652010240000|2022-05-08 11:44:00|12430.31|12310.31|12430.45|12310.45|12430.46|12310.46|12430.31|12310.31|10
1652010250000|2022-05-08 11:44:10|12430.61|12310.61|12430.76|12310.76|12430.76|12310.76|12430.43|12310.43|9
1652010260000|2022-05-08 11:44:20|12430.66|12310.66|12429.03|12309.03|12430.66|12310.66|12429.02|12309.02|9
1652010270000|2022-05-08 11:44:30|12428.79|12308.79|12428.52|12308.52|12428.79|12308.79|12428.38|12308.38|9
1652010280000|2022-05-08 11:44:40|12428.51|12308.51|12427.92|12307.92|12428.51|12308.51|12427.92|12307.92|9
1652010290000|2022-05-08 11:44:50|12427.44|12307.44|12426.31|12306.31|12427.69|12307.69|12426.31|12306.31|9
1652010300000|2022-05-08 11:45:00|12425.96|12305.96|12425.28|12305.28|12426.01|12306.01|12425.28|12305.28|10
1652010310000|2022-05-08 11:45:10|12425.37|12305.37|12424.92|12304.92|12425.5|12305.5|12424.63|12304.63|9
1652010320000|2022-05-08 11:45:20|12424.81|12304.81|12425.6|12305.6|12425.6|12305.6|12424.49|12304.49|9
1652010330000|2022-05-08 11:45:30|12425.59|12305.59|12425.77|12305.77|12426.15|12306.15|12425.51|12305.51|10
1652010340000|2022-05-08 11:45:40|12425.79|12305.79|12425.79|12305.79|12425.85|12305.85|12425.72|12305.72|9
1652010350000|2022-05-08 11:45:50|12425.9|12305.9|12426.64|12306.64|12426.64|12306.64|12425.9|12305.9|8
1652010360000|2022-05-08 11:46:00|12426.53|12306.53|12422.1|12302.1|12426.72|12306.72|12422.1|12302.1|10
1652010370000|2022-05-08 11:46:10|12422.38|12302.38|12421.06|12301.06|12423.09|12303.09|12421.06|12301.06|9
1652010380000|2022-05-08 11:46:20|12421.14|12301.14|12420.57|12300.57|12421.14|12301.14|12420.46|12300.46|8
1652010390000|2022-05-08 11:46:30|12420.52|12300.52|12419.63|12299.63|12420.57|12300.57|12419.55|12299.55|9
1652010400000|2022-05-08 11:46:40|12419.83|12299.83|12419.42|12299.42|12419.83|12299.83|12419.42|12299.42|10
1652010410000|2022-05-08 11:46:50|12419.68|12299.68|12418.84|12298.84|12419.7|12299.7|12418.84|12298.84|10
1652010420000|2022-05-08 11:47:00|12418.79|12298.79|12417.86|12297.86|12418.79|12298.79|12417.4|12297.4|10
1652010430000|2022-05-08 11:47:10|12417.39|12297.39|12417.95|12297.95|12417.95|12297.95|12417.39|12297.39|10
1652010440000|2022-05-08 11:47:20|12417.98|12297.98|12417.29|12297.29|12417.98|12297.98|12417.11|12297.11|8
1652010450000|2022-05-08 11:47:30|12417.21|12297.21|12417.09|12297.09|12417.41|12297.41|12417.09|12297.09|10
1652010460000|2022-05-08 11:47:40|12416.95|12296.95|12417.82|12297.82|12417.82|12297.82|12416.94|12296.94|8
1652010470000|2022-05-08 11:47:50|12417.81|12297.81|12417.82|12297.82|12417.96|12297.96|12417.81|12297.81|8
1652010480000|2022-05-08 11:48:00|12417.75|12297.75|12415.84|12295.84|12417.78|12297.78|12415.84|12295.84|9
1652010490000|2022-05-08 11:48:10|12414.84|12294.84|12411.14|12291.14|12414.84|12294.84|12411.14|12291.14|10
1652010500000|2022-05-08 11:48:20|12410.96|12290.96|12409.02|12289.02|12410.96|12290.96|12409.02|12289.02|10
1652010510000|2022-05-08 11:48:30|12409.11|12289.11|12405.29|12285.29|12409.11|12289.11|12405.29|12285.29|10
1652010520000|2022-05-08 11:48:40|12405.36|12285.36|12402.85|12282.85|12405.36|12285.36|12402.85|12282.85|10
1652010530000|2022-05-08 11:48:50|12402.7|12282.7|12401.28|12281.28|12402.7|12282.7|12401.08|12281.08|10
1652010540000|2022-05-08 11:49:00|12400.71|12280.71|12401.31|12281.31|12401.9|12281.9|12400.71|12280.71|10
1652010550000|2022-05-08 11:49:10|12401.77|12281.77|12402.86|12282.86|12402.86|12282.86|12401.77|12281.77|9
1652010560000|2022-05-08 11:49:20|12403.14|12283.14|12402.34|12282.34|12403.29|12283.29|12402.34|12282.34|7
1652010570000|2022-05-08 11:49:30|12402.38|12282.38|12400.9|12280.9|12402.5|12282.5|12400.9|12280.9|10
1652010580000|2022-05-08 11:49:40|12401.01|12281.01|12400.37|12280.37|12401.09|12281.09|12400.37|12280.37|10
1652010590000|2022-05-08 11:49:50|12400.66|12280.66|12400.67|12280.67|12400.96|12280.96|12400.38|12280.38|10
1652010600000|2022-05-08 11:50:00|12400.46|12280.46|12401.18|12281.18|12401.81|12281.81|12400.46|12280.46|10
1652010610000|2022-05-08 11:50:10|12401.21|12281.21|12401.17|12281.17|12401.27|12281.27|12401.01|12281.01|10
1652010620000|2022-05-08 11:50:20|12401.08|12281.08|12398.06|12278.06|12401.08|12281.08|12398.06|12278.06|10
1652010630000|2022-05-08 11:50:30|12398.17|12278.17|12398.25|12278.25|12398.51|12278.51|12398.08|12278.08|10
1652010640000|2022-05-08 11:50:40|12398.61|12278.61|12399.08|12279.08|12399.21|12279.21|12398.61|12278.61|9
1652010650000|2022-05-08 11:50:50|12399.03|12279.03|12398.09|12278.09|12399.15|12279.15|12397.96|12277.96|10
1652010660000|2022-05-08 11:51:00|12398.24|12278.24|12397.72|12277.72|12398.24|12278.24|12397.55|12277.55|9
1652010670000|2022-05-08 11:51:10|12397.69|12277.69|12398.71|12278.71|12398.77|12278.77|12397.62|12277.62|10
1652010680000|2022-05-08 11:51:20|12398.9|12278.9|12399.53|12279.53|12399.61|12279.61|12398.33|12278.33|10
1652010690000|2022-05-08 11:51:30|12399.52|12279.52|12401.53|12281.53|12401.53|12281.53|12399.52|12279.52|9
1652010700000|2022-05-08 11:51:40|12401.85|12281.85|12403.56|12283.56|12403.62|12283.62|12401.85|12281.85|10
1652010710000|2022-05-08 11:51:50|12403.69|12283.69|12403.92|12283.92|12405.18|12285.18|12403.55|12283.55|10
1652010720000|2022-05-08 11:52:00|12404|12284|12404.37|12284.37|12404.45|12284.45|12404|12284|10
1652010730000|2022-05-08 11:52:10|12404.8|12284.8|12405.89|12285.89|12405.89|12285.89|12404.8|12284.8|10
1652010740000|2022-05-08 11:52:20|12405.66|12285.66|12404.33|12284.33|12405.68|12285.68|12404.33|12284.33|10
1652010750000|2022-05-08 11:52:30|12404.3|12284.3|12403.37|12283.37|12404.32|12284.32|12403.17|12283.17|9
1652010760000|2022-05-08 11:52:40|12403.32|12283.32|12402.8|12282.8|12403.36|12283.36|12402.62|12282.62|10
1652010770000|2022-05-08 11:52:50|12402.81|12282.81|12403.06|12283.06|12403.07|12283.07|12402.65|12282.65|10
1652010780000|2022-05-08 11:53:00|12402.83|12282.83|12404.45|12284.45|12404.45|12284.45|12402.83|12282.83|10
1652010790000|2022-05-08 11:53:10|12404.53|12284.53|12407.06|12287.06|12407.13|12287.13|12404.53|12284.53|10
1652010800000|2022-05-08 11:53:20|12407.26|12287.26|12408.04|12288.04|12408.04|12288.04|12406.99|12286.99|10
1652010810000|2022-05-08 11:53:30|12407.94|12287.94|12407.31|12287.31|12408.08|12288.08|12407.2|12287.2|9
1652010820000|2022-05-08 11:53:40|12407.1|12287.1|12406.92|12286.92|12407.26|12287.26|12406.92|12286.92|9
1652010830000|2022-05-08 11:53:50|12406.84|12286.84|12406.55|12286.55|12406.84|12286.84|12406.49|12286.49|10
1652010840000|2022-05-08 11:54:00|12406.64|12286.64|12406.75|12286.75|12406.75|12286.75|12406.33|12286.33|8
1652010850000|2022-05-08 11:54:10|12406.82|12286.82|12407.49|12287.49|12407.64|12287.64|12406.7|12286.7|9
1652010860000|2022-05-08 11:54:20|12407.55|12287.55|12408.59|12288.59|12408.59|12288.59|12407.55|12287.55|9
1652010870000|2022-05-08 11:54:30|12408.74|12288.74|12408.09|12288.09|12408.99|12288.99|12408.09|12288.09|7
1652010880000|2022-05-08 11:54:40|12408.11|12288.11|12408.19|12288.19|12408.22|12288.22|12408.04|12288.04|10
1652010890000|2022-05-08 11:54:50|12408.23|12288.23|12408.87|12288.87|12408.87|12288.87|12408.04|12288.04|10
1652010900000|2022-05-08 11:55:00|12408.95|12288.95|12409.5|12289.5|12409.5|12289.5|12408.66|12288.66|9
1652010910000|2022-05-08 11:55:10|12409.36|12289.36|12411.89|12291.89|12411.89|12291.89|12409.36|12289.36|10
1652010920000|2022-05-08 11:55:20|12412.38|12292.38|12412.76|12292.76|12412.81|12292.81|12412.38|12292.38|10
1652010930000|2022-05-08 11:55:30|12412.71|12292.71|12413.01|12293.01|12413.01|12293.01|12412.42|12292.42|9
1652010940000|2022-05-08 11:55:40|12412.96|12292.96|12413.91|12293.91|12413.91|12293.91|12412.96|12292.96|9
1652010950000|2022-05-08 11:55:50|12414.15|12294.15|12414.38|12294.38|12414.38|12294.38|12414.15|12294.15|8
1652010960000|2022-05-08 11:56:00|12414.41|12294.41|12418.32|12298.32|12418.32|12298.32|12414.41|12294.41|10
1652010970000|2022-05-08 11:56:10|12418.55|12298.55|12422.16|12302.16|12422.16|12302.16|12418.55|12298.55|10
1652010980000|2022-05-08 11:56:20|12422.22|12302.22|12425.02|12305.02|12425.02|12305.02|12422.22|12302.22|10
1652010990000|2022-05-08 11:56:30|12425.25|12305.25|12427.93|12307.93|12427.93|12307.93|12425.25|12305.25|10
1652011000000|2022-05-08 11:56:40|12428.24|12308.24|12428.25|12308.25|12428.68|12308.68|12428.24|12308.24|10
1652011010000|2022-05-08 11:56:50|12428.19|12308.19|12427.74|12307.74|12428.21|12308.21|12427.55|12307.55|10
1652011020000|2022-05-08 11:57:00|12428.74|12308.74|12428.84|12308.84|12429.03|12309.03|12428.33|12308.33|8
1652011030000|2022-05-08 11:57:10|12429.45|12309.45|12429.35|12309.35|12429.48|12309.48|12429.33|12309.33|10
1652011040000|2022-05-08 11:57:20|12429.22|12309.22|12428.87|12308.87|12429.44|12309.44|12428.83|12308.83|10
1652011050000|2022-05-08 11:57:30|12428.67|12308.67|12426.96|12306.96|12428.67|12308.67|12426.96|12306.96|10
1652011060000|2022-05-08 11:57:40|12426.91|12306.91|12425.19|12305.19|12426.91|12306.91|12425.19|12305.19|9
1652011070000|2022-05-08 11:57:50|12425.21|12305.21|12425.2|12305.2|12425.48|12305.48|12425.2|12305.2|10
1652011080000|2022-05-08 11:58:00|12425.45|12305.45|12425.03|12305.03|12425.45|12305.45|12424.5|12304.5|9
1652011090000|2022-05-08 11:58:10|12425.29|12305.29|12424.77|12304.77|12425.29|12305.29|12424.36|12304.36|8
1652011100000|2022-05-08 11:58:20|12424.84|12304.84|12425.17|12305.17|12425.3|12305.3|12424.81|12304.81|10
1652011110000|2022-05-08 11:58:30|12425.18|12305.18|12425.17|12305.17|12425.23|12305.23|12424.9|12304.9|10
1652011120000|2022-05-08 11:58:40|12425.23|12305.23|12424.68|12304.68|12425.23|12305.23|12424.68|12304.68|9
1652011130000|2022-05-08 11:58:50|12424.8|12304.8|12425.04|12305.04|12425.04|12305.04|12424.63|12304.63|9
1652011140000|2022-05-08 11:59:00|12425.12|12305.12|12424.88|12304.88|12425.2|12305.2|12424.53|12304.53|10
1652011150000|2022-05-08 11:59:10|12424.91|12304.91|12424.74|12304.74|12424.95|12304.95|12424.74|12304.74|9
1652011160000|2022-05-08 11:59:20|12424.78|12304.78|12425.12|12305.12|12425.12|12305.12|12424.73|12304.73|8
1652011170000|2022-05-08 11:59:30|12425.07|12305.07|12425.81|12305.81|12426.08|12306.08|12425.07|12305.07|9
1652011180000|2022-05-08 11:59:40|12425.8|12305.8|12426.96|12306.96|12426.96|12306.96|12425.8|12305.8|9
1652011190000|2022-05-08 11:59:50|12427.79|12307.79|12428.2|12308.2|12428.2|12308.2|12427.79|12307.79|9
1652011200000|2022-05-08 12:00:00|12428.33|12308.33|12428.29|12308.29|12428.33|12308.33|12427.83|12307.83|10
1652011210000|2022-05-08 12:00:10|12428.35|12308.35|12428.73|12308.73|12428.88|12308.88|12428.35|12308.35|10
1652011220000|2022-05-08 12:00:20|12428.47|12308.47|12428.97|12308.97|12428.97|12308.97|12428.39|12308.39|9
1652011230000|2022-05-08 12:00:30|12429.03|12309.03|12428.26|12308.26|12429.12|12309.12|12427.56|12307.56|9
1652011240000|2022-05-08 12:00:40|12428.09|12308.09|12426.64|12306.64|12428.09|12308.09|12426.6|12306.6|10
1652011250000|2022-05-08 12:00:50|12426.21|12306.21|12425.84|12305.84|12426.21|12306.21|12425.68|12305.68|9
1652011260000|2022-05-08 12:01:00|12425.46|12305.46|12423.68|12303.68|12425.46|12305.46|12423.68|12303.68|10
1652011270000|2022-05-08 12:01:10|12423.66|12303.66|12423.38|12303.38|12423.67|12303.67|12422.86|12302.86|10
1652011280000|2022-05-08 12:01:20|12423.48|12303.48|12423.61|12303.61|12423.61|12303.61|12423.02|12303.02|10
1652011290000|2022-05-08 12:01:30|12423.73|12303.73|12423.22|12303.22|12423.91|12303.91|12423.12|12303.12|10
1652011300000|2022-05-08 12:01:40|12423.35|12303.35|12422.96|12302.96|12423.35|12303.35|12422.82|12302.82|8
1652011310000|2022-05-08 12:01:50|12422.71|12302.71|12422.33|12302.33|12422.71|12302.71|12422.32|12302.32|10
1652011320000|2022-05-08 12:02:00|12422.23|12302.23|12421.04|12301.04|12422.56|12302.56|12421.04|12301.04|9
1652011330000|2022-05-08 12:02:10|12420.85|12300.85|12420.57|12300.57|12421.01|12301.01|12420.44|12300.44|10
1652011340000|2022-05-08 12:02:20|12420.53|12300.53|12420.26|12300.26|12420.72|12300.72|12420.11|12300.11|10
1652011350000|2022-05-08 12:02:30|12420.22|12300.22|12420.44|12300.44|12420.5|12300.5|12420.16|12300.16|9
1652011360000|2022-05-08 12:02:40|12420.56|12300.56|12420.11|12300.11|12420.56|12300.56|12419.95|12299.95|10
1652011370000|2022-05-08 12:02:50|12420.21|12300.21|12420.97|12300.97|12420.97|12300.97|12420.21|12300.21|10
1652011380000|2022-05-08 12:03:00|12421.2|12301.2|12422.33|12302.33|12422.33|12302.33|12421.2|12301.2|10
1652011390000|2022-05-08 12:03:10|12422.43|12302.43|12422.92|12302.92|12422.94|12302.94|12422.38|12302.38|10
1652011400000|2022-05-08 12:03:20|12422.75|12302.75|12422.63|12302.63|12422.91|12302.91|12422.63|12302.63|9
1652011410000|2022-05-08 12:03:30|12423.3|12303.3|12428.07|12308.07|12428.07|12308.07|12423.3|12303.3|10
1652011420000|2022-05-08 12:03:40|12428.28|12308.28|12430.46|12310.46|12430.69|12310.69|12428.28|12308.28|9
1652011430000|2022-05-08 12:03:50|12430.62|12310.62|12434.46|12314.46|12434.46|12314.46|12430.62|12310.62|10
1652011440000|2022-05-08 12:04:00|12434.39|12314.39|12434.37|12314.37|12435.07|12315.07|12434.37|12314.37|8
1652011450000|2022-05-08 12:04:10|12434.44|12314.44|12435.4|12315.4|12435.4|12315.4|12434.24|12314.24|8
1652011460000|2022-05-08 12:04:20|12435.75|12315.75|12436.88|12316.88|12436.88|12316.88|12435.61|12315.61|10
1652011470000|2022-05-08 12:04:30|12437.21|12317.21|12439.34|12319.34|12439.34|12319.34|12437.21|12317.21|10
1652011480000|2022-05-08 12:04:40|12439.85|12319.85|12441.48|12321.48|12441.48|12321.48|12439.85|12319.85|10
1652011490000|2022-05-08 12:04:50|12441.25|12321.25|12441.18|12321.18|12441.45|12321.45|12441.06|12321.06|9
1652011500000|2022-05-08 12:05:00|12441.51|12321.51|12440.99|12320.99|12441.51|12321.51|12440.99|12320.99|9
1652011510000|2022-05-08 12:05:10|12441.18|12321.18|12441.54|12321.54|12441.79|12321.79|12440.58|12320.58|10
1652011520000|2022-05-08 12:05:20|12441.33|12321.33|12440.65|12320.65|12441.33|12321.33|12440.42|12320.42|10
1652011530000|2022-05-08 12:05:30|12440.83|12320.83|12442.22|12322.22|12442.22|12322.22|12440.83|12320.83|10
1652011540000|2022-05-08 12:05:40|12442.13|12322.13|12442|12322|12442.22|12322.22|12441.92|12321.92|9
1652011550000|2022-05-08 12:05:50|12442.02|12322.02|12442.05|12322.05|12442.38|12322.38|12442.01|12322.01|9
1652011560000|2022-05-08 12:06:00|12442.11|12322.11|12441.83|12321.83|12442.25|12322.25|12441.83|12321.83|9
1652011570000|2022-05-08 12:06:10|12441.74|12321.74|12442.13|12322.13|12442.21|12322.21|12441.64|12321.64|10
1652011580000|2022-05-08 12:06:20|12442.01|12322.01|12442.63|12322.63|12442.63|12322.63|12442|12322|10
1652011590000|2022-05-08 12:06:30|12442.74|12322.74|12442.51|12322.51|12442.74|12322.74|12442.25|12322.25|8
1652011600000|2022-05-08 12:06:40|12442.5|12322.5|12443.43|12323.43|12444.2|12324.2|12442.5|12322.5|10
1652011610000|2022-05-08 12:06:50|12443.28|12323.28|12442.6|12322.6|12443.28|12323.28|12442.54|12322.54|8
1652011620000|2022-05-08 12:07:00|12442.56|12322.56|12442.96|12322.96|12442.97|12322.97|12442.54|12322.54|10
1652011630000|2022-05-08 12:07:10|12442.81|12322.81|12442.49|12322.49|12442.82|12322.82|12442.41|12322.41|10
1652011640000|2022-05-08 12:07:20|12442.48|12322.48|12442.48|12322.48|12442.77|12322.77|12442.48|12322.48|10
1652011650000|2022-05-08 12:07:30|12442.6|12322.6|12441.93|12321.93|12442.77|12322.77|12441.93|12321.93|10
1652011660000|2022-05-08 12:07:40|12441.88|12321.88|12441.79|12321.79|12442.21|12322.21|12441.79|12321.79|9
1652011670000|2022-05-08 12:07:50|12441.62|12321.62|12440.83|12320.83|12441.62|12321.62|12440.81|12320.81|9
1652011680000|2022-05-08 12:08:00|12440.84|12320.84|12440.1|12320.1|12440.86|12320.86|12440.1|12320.1|10
1652011690000|2022-05-08 12:08:10|12440.24|12320.24|12440.2|12320.2|12440.52|12320.52|12440.12|12320.12|10
1652011700000|2022-05-08 12:08:20|12439.89|12319.89|12437.93|12317.93|12440.1|12320.1|12437.93|12317.93|10
1652011710000|2022-05-08 12:08:30|12438.95|12318.95|12437.08|12317.08|12438.95|12318.95|12437.05|12317.05|10
1652011720000|2022-05-08 12:08:40|12436.99|12316.99|12437.77|12317.77|12437.77|12317.77|12436.99|12316.99|10
1652011730000|2022-05-08 12:08:50|12437.73|12317.73|12437.36|12317.36|12437.84|12317.84|12437.36|12317.36|10
1652011740000|2022-05-08 12:09:00|12437.59|12317.59|12438.02|12318.02|12438.02|12318.02|12437.49|12317.49|10
1652011750000|2022-05-08 12:09:10|12438|12318|12439.07|12319.07|12439.07|12319.07|12438|12318|10
1652011760000|2022-05-08 12:09:20|12439.22|12319.22|12440.38|12320.38|12440.38|12320.38|12439.22|12319.22|9
1652011770000|2022-05-08 12:09:30|12441.07|12321.07|12445.86|12325.86|12445.86|12325.86|12441.07|12321.07|10
1652011780000|2022-05-08 12:09:40|12445.77|12325.77|12445.14|12325.14|12446.13|12326.13|12445.14|12325.14|10
1652011790000|2022-05-08 12:09:50|12445.05|12325.05|12444.82|12324.82|12445.21|12325.21|12444.73|12324.73|8
1652011800000|2022-05-08 12:10:00|12444.69|12324.69|12443.9|12323.9|12444.69|12324.69|12443.9|12323.9|10
1652011810000|2022-05-08 12:10:10|12443.85|12323.85|12444.48|12324.48|12444.48|12324.48|12443.83|12323.83|8
1652011820000|2022-05-08 12:10:20|12444.45|12324.45|12444.02|12324.02|12444.56|12324.56|12444.02|12324.02|10
1652011830000|2022-05-08 12:10:30|12444.16|12324.16|12442.9|12322.9|12444.16|12324.16|12442.9|12322.9|9
1652011840000|2022-05-08 12:10:40|12442.13|12322.13|12441.36|12321.36|12442.13|12322.13|12441.22|12321.22|10
1652011850000|2022-05-08 12:10:50|12441.34|12321.34|12441.56|12321.56|12441.59|12321.59|12441.34|12321.34|10
1652011860000|2022-05-08 12:11:00|12441.69|12321.69|12440.77|12320.77|12441.69|12321.69|12440.77|12320.77|10
1652011870000|2022-05-08 12:11:10|12440.71|12320.71|12440.58|12320.58|12440.86|12320.86|12440.54|12320.54|9
1652011880000|2022-05-08 12:11:20|12440.34|12320.34|12440.39|12320.39|12440.46|12320.46|12440.14|12320.14|10
1652011890000|2022-05-08 12:11:30|12440.46|12320.46|12440.85|12320.85|12441.29|12321.29|12440.46|12320.46|10
1652011900000|2022-05-08 12:11:40|12440.67|12320.67|12440.49|12320.49|12440.78|12320.78|12440.34|12320.34|8
1652011910000|2022-05-08 12:11:50|12440.64|12320.64|12442.34|12322.34|12442.37|12322.37|12440.64|12320.64|10
1652011920000|2022-05-08 12:12:00|12442.19|12322.19|12441|12321|12442.54|12322.54|12441|12321|10
1652011930000|2022-05-08 12:12:10|12440.92|12320.92|12440.11|12320.11|12440.92|12320.92|12440.11|12320.11|9
1652011940000|2022-05-08 12:12:20|12439.98|12319.98|12439.02|12319.02|12439.98|12319.98|12438.91|12318.91|8
1652011950000|2022-05-08 12:12:30|12438.94|12318.94|12439.15|12319.15|12439.2|12319.2|12438.87|12318.87|10
1652011960000|2022-05-08 12:12:40|12438.94|12318.94|12439.93|12319.93|12439.93|12319.93|12438.86|12318.86|10
1652011970000|2022-05-08 12:12:50|12439.99|12319.99|12439.99|12319.99|12440.19|12320.19|12439.87|12319.87|10
1652011980000|2022-05-08 12:13:00|12440.11|12320.11|12440.02|12320.02|12440.11|12320.11|12439.62|12319.62|10
1652011990000|2022-05-08 12:13:10|12440.5|12320.5|12442.93|12322.93|12443.04|12323.04|12440.4|12320.4|10
1652012000000|2022-05-08 12:13:20|12442.84|12322.84|12445.58|12325.58|12445.58|12325.58|12442.84|12322.84|9
1652012010000|2022-05-08 12:13:30|12445.66|12325.66|12447.13|12327.13|12447.13|12327.13|12445.66|12325.66|10
1652012020000|2022-05-08 12:13:40|12447.27|12327.27|12444.8|12324.8|12447.76|12327.76|12444.8|12324.8|10
1652012030000|2022-05-08 12:13:50|12444.83|12324.83|12442.26|12322.26|12444.83|12324.83|12442.26|12322.26|10
1652012040000|2022-05-08 12:14:00|12442.46|12322.46|12443.5|12323.5|12443.55|12323.55|12442.46|12322.46|10
1652012050000|2022-05-08 12:14:10|12443.54|12323.54|12444.37|12324.37|12444.37|12324.37|12443.54|12323.54|10
1652012060000|2022-05-08 12:14:20|12444.29|12324.29|12445.57|12325.57|12445.57|12325.57|12444.29|12324.29|9
1652012070000|2022-05-08 12:14:30|12445.87|12325.87|12447.13|12327.13|12447.13|12327.13|12445.82|12325.82|10
1652012080000|2022-05-08 12:14:40|12447.42|12327.42|12449.89|12329.89|12450.08|12330.08|12447.42|12327.42|10
1652012090000|2022-05-08 12:14:50|12449.6|12329.6|12451.33|12331.33|12451.4|12331.4|12449.2|12329.2|10
1652012100000|2022-05-08 12:15:00|12451.32|12331.32|12451.83|12331.83|12451.97|12331.97|12451.25|12331.25|10
1652012110000|2022-05-08 12:15:10|12452.08|12332.08|12452.82|12332.82|12452.82|12332.82|12452.06|12332.06|8
1652012120000|2022-05-08 12:15:20|12452.46|12332.46|12453.14|12333.14|12453.14|12333.14|12452.45|12332.45|9
1652012130000|2022-05-08 12:15:30|12453.3|12333.3|12454.89|12334.89|12454.94|12334.94|12453.3|12333.3|9
1652012140000|2022-05-08 12:15:40|12455.04|12335.04|12456.88|12336.88|12456.98|12336.98|12455.03|12335.03|10
1652012150000|2022-05-08 12:15:50|12456.78|12336.78|12456.07|12336.07|12456.78|12336.78|12456.04|12336.04|10
1652012160000|2022-05-08 12:16:00|12456.24|12336.24|12456.26|12336.26|12456.53|12336.53|12456.11|12336.11|9
1652012170000|2022-05-08 12:16:10|12456.28|12336.28|12455.68|12335.68|12456.54|12336.54|12455.68|12335.68|9
1652012180000|2022-05-08 12:16:20|12455.81|12335.81|12455.41|12335.41|12455.81|12335.81|12455.41|12335.41|8
1652012190000|2022-05-08 12:16:30|12455.54|12335.54|12453.15|12333.15|12455.55|12335.55|12453.15|12333.15|10
1652012200000|2022-05-08 12:16:40|12452.7|12332.7|12451.63|12331.63|12452.7|12332.7|12451.63|12331.63|10
1652012210000|2022-05-08 12:16:50|12451.77|12331.77|12451.56|12331.56|12451.87|12331.87|12451.24|12331.24|10
1652012220000|2022-05-08 12:17:00|12451.34|12331.34|12450.87|12330.87|12451.59|12331.59|12450.87|12330.87|10
1652012230000|2022-05-08 12:17:10|12450.68|12330.68|12449.74|12329.74|12450.68|12330.68|12449.39|12329.39|10
1652012240000|2022-05-08 12:17:20|12449.71|12329.71|12449.76|12329.76|12450.13|12330.13|12449.61|12329.61|10
1652012250000|2022-05-08 12:17:30|12449.64|12329.64|12448.71|12328.71|12449.64|12329.64|12448.71|12328.71|8
1652012260000|2022-05-08 12:17:40|12448.39|12328.39|12448.11|12328.11|12448.41|12328.41|12448.11|12328.11|9
1652012270000|2022-05-08 12:17:50|12447.95|12327.95|12447.13|12327.13|12447.95|12327.95|12447.13|12327.13|9
1652012280000|2022-05-08 12:18:00|12446.79|12326.79|12447.49|12327.49|12447.68|12327.68|12446.79|12326.79|9
1652012290000|2022-05-08 12:18:10|12447.26|12327.26|12445.28|12325.28|12447.26|12327.26|12445.28|12325.28|10
1652012300000|2022-05-08 12:18:20|12445.05|12325.05|12443.06|12323.06|12445.06|12325.06|12443.06|12323.06|10
1652012310000|2022-05-08 12:18:30|12443.01|12323.01|12441.26|12321.26|12443.01|12323.01|12441.26|12321.26|10
1652012320000|2022-05-08 12:18:40|12440.94|12320.94|12437.87|12317.87|12440.94|12320.94|12437.87|12317.87|10
1652012330000|2022-05-08 12:18:50|12437.39|12317.39|12434.88|12314.88|12437.39|12317.39|12434.88|12314.88|10
1652012340000|2022-05-08 12:19:00|12434.94|12314.94|12433.39|12313.39|12434.95|12314.95|12432.77|12312.77|10
1652012350000|2022-05-08 12:19:10|12433.32|12313.32|12432.4|12312.4|12433.66|12313.66|12432.4|12312.4|9
1652012360000|2022-05-08 12:19:20|12432.06|12312.06|12430.08|12310.08|12432.35|12312.35|12429.77|12309.77|10
1652012370000|2022-05-08 12:19:30|12430.21|12310.21|12429.85|12309.85|12430.32|12310.32|12429.08|12309.08|10
1652012380000|2022-05-08 12:19:40|12429.95|12309.95|12429.31|12309.31|12429.95|12309.95|12429.31|12309.31|10
1652012390000|2022-05-08 12:19:50|12429.42|12309.42|12427.23|12307.23|12429.42|12309.42|12427.23|12307.23|9
1652012400000|2022-05-08 12:20:00|12427.08|12307.08|12425.66|12305.66|12427.08|12307.08|12425.66|12305.66|8
1652012410000|2022-05-08 12:20:10|12425.58|12305.58|12422.68|12302.68|12425.58|12305.58|12422.68|12302.68|10
1652012420000|2022-05-08 12:20:20|12422.62|12302.62|12421.25|12301.25|12422.62|12302.62|12421.17|12301.17|10
1652012430000|2022-05-08 12:20:30|12421.33|12301.33|12419.1|12299.1|12421.33|12301.33|12419.1|12299.1|10
1652012440000|2022-05-08 12:20:40|12418.89|12298.89|12417.45|12297.45|12418.89|12298.89|12417.45|12297.45|10
1652012450000|2022-05-08 12:20:50|12417.37|12297.37|12417.62|12297.62|12417.62|12297.62|12416.18|12296.18|10
1652012460000|2022-05-08 12:21:00|12417.61|12297.61|12419|12299|12419|12299|12417.11|12297.11|10
1652012470000|2022-05-08 12:21:10|12418.94|12298.94|12416.6|12296.6|12418.94|12298.94|12416.6|12296.6|10
1652012480000|2022-05-08 12:21:20|12416.31|12296.31|12416.47|12296.47|12416.47|12296.47|12416.17|12296.17|9
1652012490000|2022-05-08 12:21:30|12416.35|12296.35|12415.09|12295.09|12416.35|12296.35|12415.09|12295.09|9
1652012500000|2022-05-08 12:21:40|12415.2|12295.2|12414.02|12294.02|12415.2|12295.2|12414.02|12294.02|9
1652012510000|2022-05-08 12:21:50|12413.87|12293.87|12412.89|12292.89|12414.02|12294.02|12412.89|12292.89|9
1652012520000|2022-05-08 12:22:00|12412.69|12292.69|12411.46|12291.46|12412.69|12292.69|12411.46|12291.46|9
1652012530000|2022-05-08 12:22:10|12411.5|12291.5|12412.5|12292.5|12412.5|12292.5|12411.5|12291.5|9
1652012540000|2022-05-08 12:22:20|12412.85|12292.85|12412.97|12292.97|12412.97|12292.97|12412.31|12292.31|10
1652012550000|2022-05-08 12:22:30|12413.03|12293.03|12413.03|12293.03|12413.03|12293.03|12412.76|12292.76|9
1652012560000|2022-05-08 12:22:40|12413.02|12293.02|12412.79|12292.79|12413.02|12293.02|12412.71|12292.71|10
1652012570000|2022-05-08 12:22:50|12412.55|12292.55|12413.02|12293.02|12413.02|12293.02|12412.55|12292.55|8
1652012580000|2022-05-08 12:23:00|12412.92|12292.92|12413.25|12293.25|12413.31|12293.31|12412.7|12292.7|10
1652012590000|2022-05-08 12:23:10|12413.41|12293.41|12413.78|12293.78|12413.86|12293.86|12413.41|12293.41|9
1652012600000|2022-05-08 12:23:20|12413.72|12293.72|12413.78|12293.78|12413.8|12293.8|12413.64|12293.64|9
1652012610000|2022-05-08 12:23:30|12413.84|12293.84|12413.49|12293.49|12413.84|12293.84|12413.46|12293.46|10
1652012620000|2022-05-08 12:23:40|12413.37|12293.37|12411.86|12291.86|12413.45|12293.45|12411.73|12291.73|10
1652012630000|2022-05-08 12:23:50|12412.09|12292.09|12410.87|12290.87|12412.09|12292.09|12410.87|12290.87|10
1652012640000|2022-05-08 12:24:00|12410.09|12290.09|12408.19|12288.19|12410.09|12290.09|12407.8|12287.8|10
1652012650000|2022-05-08 12:24:10|12408.13|12288.13|12407.42|12287.42|12408.13|12288.13|12407.38|12287.38|9
1652012660000|2022-05-08 12:24:20|12407.62|12287.62|12405.64|12285.64|12407.62|12287.62|12405.64|12285.64|10
1652012670000|2022-05-08 12:24:30|12405.9|12285.9|12405.97|12285.97|12405.97|12285.97|12405.54|12285.54|10
1652012680000|2022-05-08 12:24:40|12405.95|12285.95|12406.33|12286.33|12406.55|12286.55|12405.77|12285.77|10
1652012690000|2022-05-08 12:24:50|12405.53|12285.53|12405.32|12285.32|12405.54|12285.54|12404.6|12284.6|9
1652012700000|2022-05-08 12:25:00|12405.18|12285.18|12404.54|12284.54|12405.51|12285.51|12404.54|12284.54|9
1652012710000|2022-05-08 12:25:10|12403.74|12283.74|12401.04|12281.04|12403.74|12283.74|12401.04|12281.04|10
1652012720000|2022-05-08 12:25:20|12400.7|12280.7|12396.7|12276.7|12400.7|12280.7|12396.7|12276.7|10
1652012730000|2022-05-08 12:25:30|12396.55|12276.55|12394.13|12274.13|12396.55|12276.55|12394.08|12274.08|10
1652012740000|2022-05-08 12:25:40|12394.01|12274.01|12393.07|12273.07|12394.01|12274.01|12392.67|12272.67|10
1652012750000|2022-05-08 12:25:50|12393.19|12273.19|12392.16|12272.16|12393.19|12273.19|12392.16|12272.16|10
1652012760000|2022-05-08 12:26:00|12392.08|12272.08|12391.46|12271.46|12392.35|12272.35|12391.46|12271.46|10
1652012770000|2022-05-08 12:26:10|12389.91|12269.91|12387.23|12267.23|12389.91|12269.91|12387.15|12267.15|10
1652012780000|2022-05-08 12:26:20|12386.38|12266.38|12382.6|12262.6|12386.38|12266.38|12382.6|12262.6|10
1652012790000|2022-05-08 12:26:30|12382.51|12262.51|12382.08|12262.08|12382.51|12262.51|12381.56|12261.56|10
1652012800000|2022-05-08 12:26:40|12382.2|12262.2|12382.89|12262.89|12383.19|12263.19|12382.2|12262.2|9
1652012810000|2022-05-08 12:26:50|12382.92|12262.92|12383.7|12263.7|12383.77|12263.77|12382.92|12262.92|10
1652012820000|2022-05-08 12:27:00|12383.62|12263.62|12385.1|12265.1|12385.11|12265.11|12383.52|12263.52|10
1652012830000|2022-05-08 12:27:10|12385.37|12265.37|12385.35|12265.35|12385.75|12265.75|12385.12|12265.12|10
1652012840000|2022-05-08 12:27:20|12385.23|12265.23|12385.5|12265.5|12385.8|12265.8|12385.2|12265.2|10
1652012850000|2022-05-08 12:27:30|12385.8|12265.8|12385.1|12265.1|12385.95|12265.95|12385.1|12265.1|10
1652012860000|2022-05-08 12:27:40|12385.09|12265.09|12387.35|12267.35|12387.35|12267.35|12384.97|12264.97|10
1652012870000|2022-05-08 12:27:50|12387.31|12267.31|12389.55|12269.55|12389.55|12269.55|12387.31|12267.31|10
1652012880000|2022-05-08 12:28:00|12390.47|12270.47|12391.75|12271.75|12393.15|12273.15|12389.95|12269.95|10
1652012890000|2022-05-08 12:28:10|12392.72|12272.72|12394.45|12274.45|12394.45|12274.45|12392.06|12272.06|10
1652012900000|2022-05-08 12:28:20|12394.26|12274.26|12399.88|12279.88|12399.93|12279.93|12394.26|12274.26|10
1652012910000|2022-05-08 12:28:30|12399.28|12279.28|12398.72|12278.72|12399.64|12279.64|12398.57|12278.57|10
1652012920000|2022-05-08 12:28:40|12398.79|12278.79|12393.09|12273.09|12398.79|12278.79|12393.09|12273.09|10
1652012930000|2022-05-08 12:28:50|12392.67|12272.67|12392.69|12272.69|12392.89|12272.89|12392.41|12272.41|10
1652012940000|2022-05-08 12:29:00|12392.76|12272.76|12391.73|12271.73|12392.78|12272.78|12391.62|12271.62|10
1652012950000|2022-05-08 12:29:10|12391.71|12271.71|12390.61|12270.61|12391.71|12271.71|12390.57|12270.57|10
1652012960000|2022-05-08 12:29:20|12390.62|12270.62|12389.67|12269.67|12390.62|12270.62|12389.51|12269.51|10
1652012970000|2022-05-08 12:29:30|12389.12|12269.12|12385.43|12265.43|12389.12|12269.12|12385.43|12265.43|10
1652012980000|2022-05-08 12:29:40|12385.31|12265.31|12384.27|12264.27|12385.57|12265.57|12384.27|12264.27|10
1652012990000|2022-05-08 12:29:50|12384.28|12264.28|12384.62|12264.62|12384.62|12264.62|12383.86|12263.86|10
1652013000000|2022-05-08 12:30:00|12384.61|12264.61|12384.38|12264.38|12384.61|12264.61|12383.44|12263.44|10
1652013010000|2022-05-08 12:30:10|12383.9|12263.9|12382.77|12262.77|12384.53|12264.53|12382.77|12262.77|10
1652013020000|2022-05-08 12:30:20|12381.86|12261.86|12381.78|12261.78|12382.37|12262.37|12381.67|12261.67|10
1652013030000|2022-05-08 12:30:30|12381.67|12261.67|12380.59|12260.59|12382.03|12262.03|12380.59|12260.59|9
1652013040000|2022-05-08 12:30:40|12380.35|12260.35|12380.56|12260.56|12380.88|12260.88|12380.35|12260.35|9
1652013050000|2022-05-08 12:30:50|12380.01|12260.01|12380.49|12260.49|12380.49|12260.49|12379.92|12259.92|7
1652013060000|2022-05-08 12:31:00|12380.38|12260.38|12381.64|12261.64|12381.9|12261.9|12380.08|12260.08|10
1652013070000|2022-05-08 12:31:10|12382.15|12262.15|12382.09|12262.09|12383.14|12263.14|12381.77|12261.77|10
1652013080000|2022-05-08 12:31:20|12381.71|12261.71|12380.84|12260.84|12382.11|12262.11|12380.84|12260.84|10
1652013090000|2022-05-08 12:31:30|12380.42|12260.42|12379.64|12259.64|12380.98|12260.98|12379.64|12259.64|9
1652013100000|2022-05-08 12:31:40|12379.81|12259.81|12379.58|12259.58|12379.81|12259.81|12379.28|12259.28|10
1652013110000|2022-05-08 12:31:50|12379.6|12259.6|12379.87|12259.87|12380.33|12260.33|12379.6|12259.6|10
1652013120000|2022-05-08 12:32:00|12379.94|12259.94|12381.55|12261.55|12381.55|12261.55|12379.94|12259.94|10
1652013130000|2022-05-08 12:32:10|12381.78|12261.78|12382.49|12262.49|12382.49|12262.49|12381.66|12261.66|10
1652013140000|2022-05-08 12:32:20|12382.42|12262.42|12383.36|12263.36|12383.36|12263.36|12382.42|12262.42|10
1652013150000|2022-05-08 12:32:30|12383.05|12263.05|12384.24|12264.24|12384.24|12264.24|12383.05|12263.05|10
1652013160000|2022-05-08 12:32:40|12384.4|12264.4|12384.04|12264.04|12384.68|12264.68|12383.75|12263.75|9
1652013170000|2022-05-08 12:32:50|12383.89|12263.89|12382.14|12262.14|12384.11|12264.11|12382.14|12262.14|10
1652013180000|2022-05-08 12:33:00|12382.06|12262.06|12381.07|12261.07|12382.5|12262.5|12381.07|12261.07|9
1652013190000|2022-05-08 12:33:10|12380.98|12260.98|12381.18|12261.18|12381.78|12261.78|12380.98|12260.98|10
1652013200000|2022-05-08 12:33:20|12380.98|12260.98|12379.71|12259.71|12380.98|12260.98|12379.7|12259.7|10
1652013210000|2022-05-08 12:33:30|12379.63|12259.63|12378.3|12258.3|12379.63|12259.63|12378.3|12258.3|10
1652013220000|2022-05-08 12:33:40|12378.68|12258.68|12377.92|12257.92|12378.85|12258.85|12377.92|12257.92|10
1652013230000|2022-05-08 12:33:50|12377.74|12257.74|12377.23|12257.23|12377.77|12257.77|12377.23|12257.23|9
1652013240000|2022-05-08 12:34:00|12376.92|12256.92|12374.34|12254.34|12377.12|12257.12|12373.86|12253.86|10
1652013250000|2022-05-08 12:34:10|12373.8|12253.8|12371.84|12251.84|12373.9|12253.9|12371.48|12251.48|10
1652013260000|2022-05-08 12:34:20|12371.3|12251.3|12368.37|12248.37|12371.56|12251.56|12368.37|12248.37|10
1652013270000|2022-05-08 12:34:30|12367.7|12247.7|12366.64|12246.64|12367.7|12247.7|12365.64|12245.64|10
1652013280000|2022-05-08 12:34:40|12366.89|12246.89|12365.37|12245.37|12366.89|12246.89|12365.15|12245.15|10
1652013290000|2022-05-08 12:34:50|12365.48|12245.48|12366.46|12246.46|12366.59|12246.59|12365.48|12245.48|10
1652013300000|2022-05-08 12:35:00|12366.53|12246.53|12364.85|12244.85|12366.81|12246.81|12364.54|12244.54|10
1652013310000|2022-05-08 12:35:10|12364.69|12244.69|12362.43|12242.43|12364.69|12244.69|12362.43|12242.43|10
1652013320000|2022-05-08 12:35:20|12360.99|12240.99|12359.15|12239.15|12360.99|12240.99|12358.55|12238.55|10
1652013330000|2022-05-08 12:35:30|12358.94|12238.94|12356.96|12236.96|12358.94|12238.94|12356.71|12236.71|10
1652013340000|2022-05-08 12:35:40|12356.88|12236.88|12356.79|12236.79|12357.05|12237.05|12356.45|12236.45|10
1652013350000|2022-05-08 12:35:50|12356.64|12236.64|12355.43|12235.43|12356.84|12236.84|12355.43|12235.43|10
1652013360000|2022-05-08 12:36:00|12355.4|12235.4|12356.29|12236.29|12356.33|12236.33|12355.38|12235.38|10
1652013370000|2022-05-08 12:36:10|12356.14|12236.14|12358.59|12238.59|12358.59|12238.59|12356.14|12236.14|10
1652013380000|2022-05-08 12:36:20|12358.39|12238.39|12359.13|12239.13|12359.24|12239.24|12358.39|12238.39|10
1652013390000|2022-05-08 12:36:30|12359.2|12239.2|12359.85|12239.85|12359.88|12239.88|12359|12239|10
1652013400000|2022-05-08 12:36:40|12359.64|12239.64|12359.92|12239.92|12359.92|12239.92|12359.59|12239.59|10
1652013410000|2022-05-08 12:36:50|12359.88|12239.88|12360.61|12240.61|12360.61|12240.61|12359.87|12239.87|10
1652013420000|2022-05-08 12:37:00|12360.64|12240.64|12359.69|12239.69|12360.64|12240.64|12359.69|12239.69|8
1652013430000|2022-05-08 12:37:10|12359.57|12239.57|12357.55|12237.55|12359.61|12239.61|12357.55|12237.55|10
1652013440000|2022-05-08 12:37:20|12357.67|12237.67|12357.75|12237.75|12358.01|12238.01|12357.46|12237.46|9
1652013450000|2022-05-08 12:37:30|12357.72|12237.72|12358.27|12238.27|12358.28|12238.28|12357.72|12237.72|10
1652013460000|2022-05-08 12:37:40|12358.28|12238.28|12357.1|12237.1|12358.51|12238.51|12357.1|12237.1|10
1652013470000|2022-05-08 12:37:50|12356.61|12236.61|12354.56|12234.56|12356.61|12236.61|12354.56|12234.56|10
1652013480000|2022-05-08 12:38:00|12354.46|12234.46|12355.08|12235.08|12355.08|12235.08|12354.04|12234.04|10
1652013490000|2022-05-08 12:38:10|12355.43|12235.43|12354.47|12234.47|12356.14|12236.14|12354.47|12234.47|10
1652013500000|2022-05-08 12:38:20|12354.11|12234.11|12348.26|12228.26|12354.11|12234.11|12348.26|12228.26|9
1652013510000|2022-05-08 12:38:30|12348.17|12228.17|12345.94|12225.94|12348.17|12228.17|12345.94|12225.94|10
1652013520000|2022-05-08 12:38:40|12346.08|12226.08|12346.77|12226.77|12347.77|12227.77|12345.96|12225.96|10
1652013530000|2022-05-08 12:38:50|12346.62|12226.62|12343.65|12223.65|12346.62|12226.62|12343.65|12223.65|10
1652013540000|2022-05-08 12:39:00|12343.57|12223.57|12342.18|12222.18|12343.57|12223.57|12342.18|12222.18|10
1652013550000|2022-05-08 12:39:10|12341.87|12221.87|12339.37|12219.37|12341.87|12221.87|12339.2|12219.2|10
1652013560000|2022-05-08 12:39:20|12339.38|12219.38|12339.81|12219.81|12340.23|12220.23|12339.38|12219.38|9
1652013570000|2022-05-08 12:39:30|12339.46|12219.46|12339.59|12219.59|12339.59|12219.59|12339.23|12219.23|10
1652013580000|2022-05-08 12:39:40|12339.8|12219.8|12338.07|12218.07|12339.8|12219.8|12338.07|12218.07|10
1652013590000|2022-05-08 12:39:50|12338.18|12218.18|12338.64|12218.64|12338.64|12218.64|12337.93|12217.93|10
1652013600000|2022-05-08 12:40:00|12338.74|12218.74|12339.53|12219.53|12339.53|12219.53|12338.62|12218.62|10
1652013610000|2022-05-08 12:40:10|12338.93|12218.93|12338.39|12218.39|12339.27|12219.27|12338.04|12218.04|10
1652013620000|2022-05-08 12:40:20|12338.75|12218.75|12338.34|12218.34|12338.75|12218.75|12338.2|12218.2|10
1652013630000|2022-05-08 12:40:30|12338.32|12218.32|12339.36|12219.36|12339.36|12219.36|12338.32|12218.32|9
1652013640000|2022-05-08 12:40:40|12339.75|12219.75|12340.02|12220.02|12340.08|12220.08|12339.75|12219.75|10
1652013650000|2022-05-08 12:40:50|12339.68|12219.68|12341.54|12221.54|12341.54|12221.54|12339.68|12219.68|10
1652013660000|2022-05-08 12:41:00|12341.66|12221.66|12344.11|12224.11|12344.11|12224.11|12341.66|12221.66|10
1652013670000|2022-05-08 12:41:10|12344.55|12224.55|12346.34|12226.34|12346.34|12226.34|12344.55|12224.55|10
1652013680000|2022-05-08 12:41:20|12347.02|12227.02|12344.78|12224.78|12347.02|12227.02|12344.78|12224.78|9
1652013690000|2022-05-08 12:41:30|12344.32|12224.32|12343.55|12223.55|12344.71|12224.71|12343.3|12223.3|10
1652013700000|2022-05-08 12:41:40|12342.89|12222.89|12342.5|12222.5|12343.26|12223.26|12342.18|12222.18|10
1652013710000|2022-05-08 12:41:50|12342.28|12222.28|12342.04|12222.04|12342.57|12222.57|12341.67|12221.67|10
1652013720000|2022-05-08 12:42:00|12342.03|12222.03|12341.69|12221.69|12342.03|12222.03|12340.82|12220.82|10
1652013730000|2022-05-08 12:42:10|12341.9|12221.9|12340.08|12220.08|12341.9|12221.9|12340.08|12220.08|9
1652013740000|2022-05-08 12:42:20|12340.39|12220.39|12341.36|12221.36|12341.57|12221.57|12340.39|12220.39|10
1652013750000|2022-05-08 12:42:30|12342.25|12222.25|12344.27|12224.27|12344.27|12224.27|12341.81|12221.81|10
1652013760000|2022-05-08 12:42:40|12344.25|12224.25|12344.93|12224.93|12344.93|12224.93|12343.84|12223.84|9
1652013770000|2022-05-08 12:42:50|12344.52|12224.52|12348.49|12228.49|12348.49|12228.49|12344.52|12224.52|10
1652013780000|2022-05-08 12:43:00|12348.93|12228.93|12350.12|12230.12|12350.25|12230.25|12348.93|12228.93|10
1652013790000|2022-05-08 12:43:10|12350.42|12230.42|12350.45|12230.45|12351.12|12231.12|12350.17|12230.17|10
1652013800000|2022-05-08 12:43:20|12350.96|12230.96|12351.81|12231.81|12351.81|12231.81|12350.68|12230.68|9
1652013810000|2022-05-08 12:43:30|12351.96|12231.96|12353.26|12233.26|12353.26|12233.26|12351.96|12231.96|9
1652013820000|2022-05-08 12:43:40|12352.85|12232.85|12354.36|12234.36|12354.65|12234.65|12352.75|12232.75|10
1652013830000|2022-05-08 12:43:50|12354.34|12234.34|12353.52|12233.52|12354.62|12234.62|12353.52|12233.52|10
1652013840000|2022-05-08 12:44:00|12353.45|12233.45|12354.15|12234.15|12354.45|12234.45|12353.45|12233.45|10
1652013850000|2022-05-08 12:44:10|12353.85|12233.85|12352.83|12232.83|12354.18|12234.18|12352.83|12232.83|10
1652013860000|2022-05-08 12:44:20|12353.12|12233.12|12357.49|12237.49|12357.49|12237.49|12353.12|12233.12|10
1652013870000|2022-05-08 12:44:30|12357.56|12237.56|12359.62|12239.62|12359.77|12239.77|12357.53|12237.53|10
1652013880000|2022-05-08 12:44:40|12359.84|12239.84|12361.02|12241.02|12361.02|12241.02|12359.84|12239.84|10
1652013890000|2022-05-08 12:44:50|12360.31|12240.31|12360.64|12240.64|12361.07|12241.07|12360.31|12240.31|10
1652013900000|2022-05-08 12:45:00|12360.85|12240.85|12362.04|12242.04|12362.04|12242.04|12360.47|12240.47|10
1652013910000|2022-05-08 12:45:10|12361.91|12241.91|12363.25|12243.25|12363.25|12243.25|12361.91|12241.91|10
1652013920000|2022-05-08 12:45:20|12363.33|12243.33|12362.59|12242.59|12363.33|12243.33|12362.36|12242.36|9
1652013930000|2022-05-08 12:45:30|12363.18|12243.18|12363.21|12243.21|12363.44|12243.44|12362.82|12242.82|9
1652013940000|2022-05-08 12:45:40|12363.58|12243.58|12363.12|12243.12|12363.58|12243.58|12363.12|12243.12|8
1652013950000|2022-05-08 12:45:50|12363.09|12243.09|12361.85|12241.85|12363.29|12243.29|12361.51|12241.51|9
1652013960000|2022-05-08 12:46:00|12361.86|12241.86|12361.38|12241.38|12362.01|12242.01|12361.38|12241.38|10
1652013970000|2022-05-08 12:46:10|12361.58|12241.58|12362.07|12242.07|12362.16|12242.16|12361.58|12241.58|10
1652013980000|2022-05-08 12:46:20|12362.8|12242.8|12363.61|12243.61|12363.96|12243.96|12362.11|12242.11|10
1652013990000|2022-05-08 12:46:30|12363.95|12243.95|12365.35|12245.35|12365.35|12245.35|12363.95|12243.95|10
1652014000000|2022-05-08 12:46:40|12365.43|12245.43|12368.21|12248.21|12368.21|12248.21|12365.43|12245.43|10
1652014010000|2022-05-08 12:46:50|12368.01|12248.01|12368.45|12248.45|12368.8|12248.8|12368.01|12248.01|10
1652014020000|2022-05-08 12:47:00|12368.8|12248.8|12368.04|12248.04|12368.8|12248.8|12367.24|12247.24|10
1652014030000|2022-05-08 12:47:10|12367.48|12247.48|12366.67|12246.67|12367.48|12247.48|12366.67|12246.67|10
1652014040000|2022-05-08 12:47:20|12366.89|12246.89|12365.8|12245.8|12367.04|12247.04|12365.37|12245.37|10
1652014050000|2022-05-08 12:47:30|12365.67|12245.67|12365.99|12245.99|12366.17|12246.17|12365.55|12245.55|10
1652014060000|2022-05-08 12:47:40|12366.13|12246.13|12366.95|12246.95|12367.09|12247.09|12365.79|12245.79|10
1652014070000|2022-05-08 12:47:50|12367.48|12247.48|12368.33|12248.33|12368.33|12248.33|12367.18|12247.18|10
1652014080000|2022-05-08 12:48:00|12368.41|12248.41|12369.62|12249.62|12369.62|12249.62|12368.41|12248.41|10
1652014090000|2022-05-08 12:48:10|12369.42|12249.42|12368.11|12248.11|12369.61|12249.61|12368.11|12248.11|9
1652014100000|2022-05-08 12:48:20|12367.83|12247.83|12368.91|12248.91|12368.91|12248.91|12367.83|12247.83|10
1652014110000|2022-05-08 12:48:30|12368.89|12248.89|12368.44|12248.44|12368.89|12248.89|12368.37|12248.37|9
1652014120000|2022-05-08 12:48:40|12368.32|12248.32|12368.12|12248.12|12368.45|12248.45|12368.12|12248.12|9
1652014130000|2022-05-08 12:48:50|12368.14|12248.14|12366.17|12246.17|12368.14|12248.14|12366.17|12246.17|10
1652014140000|2022-05-08 12:49:00|12365.77|12245.77|12365.53|12245.53|12365.86|12245.86|12365.53|12245.53|9
1652014150000|2022-05-08 12:49:10|12365|12245|12363.08|12243.08|12365|12245|12363.08|12243.08|9
1652014160000|2022-05-08 12:49:20|12363.02|12243.02|12359.57|12239.57|12363.02|12243.02|12359.57|12239.57|10
1652014170000|2022-05-08 12:49:30|12360.03|12240.03|12358.96|12238.96|12360.1|12240.1|12358.96|12238.96|10
1652014180000|2022-05-08 12:49:40|12358.86|12238.86|12357.24|12237.24|12358.86|12238.86|12357.24|12237.24|10
1652014190000|2022-05-08 12:49:50|12356.93|12236.93|12352|12232|12356.93|12236.93|12352|12232|10
1652014200000|2022-05-08 12:50:00|12351.95|12231.95|12350.44|12230.44|12352.08|12232.08|12350.12|12230.12|10
1652014210000|2022-05-08 12:50:10|12350.3|12230.3|12351.7|12231.7|12352.04|12232.04|12350.3|12230.3|10
1652014220000|2022-05-08 12:50:20|12351.73|12231.73|12346.78|12226.78|12351.73|12231.73|12346.78|12226.78|10
1652014230000|2022-05-08 12:50:30|12346.21|12226.21|12343.14|12223.14|12346.21|12226.21|12343.14|12223.14|10
1652014240000|2022-05-08 12:50:40|12342.12|12222.12|12337.2|12217.2|12342.12|12222.12|12337.13|12217.13|10
1652014250000|2022-05-08 12:50:50|12337.09|12217.09|12336.58|12216.58|12337.52|12217.52|12336.48|12216.48|10
1652014260000|2022-05-08 12:51:00|12336.37|12216.37|12334.27|12214.27|12336.37|12216.37|12334.27|12214.27|10
1652014270000|2022-05-08 12:51:10|12333.94|12213.94|12332.67|12212.67|12333.95|12213.95|12332.67|12212.67|9
1652014280000|2022-05-08 12:51:20|12332.71|12212.71|12329.72|12209.72|12332.71|12212.71|12329.72|12209.72|10
1652014290000|2022-05-08 12:51:30|12328.15|12208.15|12317.44|12197.44|12328.15|12208.15|12317.44|12197.44|10
1652014300000|2022-05-08 12:51:40|12316.53|12196.53|12311.96|12191.96|12316.53|12196.53|12311.69|12191.69|10
1652014310000|2022-05-08 12:51:50|12311.72|12191.72|12309.18|12189.18|12311.93|12191.93|12309.18|12189.18|10
1652014320000|2022-05-08 12:52:00|12309.2|12189.2|12309.35|12189.35|12309.41|12189.41|12306.52|12186.52|10
1652014330000|2022-05-08 12:52:10|12309.38|12189.38|12311.7|12191.7|12311.7|12191.7|12309.38|12189.38|10
1652014340000|2022-05-08 12:52:20|12311.35|12191.35|12311.69|12191.69|12312.31|12192.31|12311.35|12191.35|9
1652014350000|2022-05-08 12:52:30|12311.5|12191.5|12312.08|12192.08|12312.16|12192.16|12310.82|12190.82|10
1652014360000|2022-05-08 12:52:40|12311.8|12191.8|12313|12193|12313|12193|12311.8|12191.8|10
1652014370000|2022-05-08 12:52:50|12313.04|12193.04|12310.41|12190.41|12313.11|12193.11|12309.72|12189.72|10
1652014380000|2022-05-08 12:53:00|12310.27|12190.27|12309.15|12189.15|12310.37|12190.37|12308.96|12188.96|10
1652014390000|2022-05-08 12:53:10|12309.4|12189.4|12310.37|12190.37|12310.37|12190.37|12309.13|12189.13|10
1652014400000|2022-05-08 12:53:20|12310.65|12190.65|12311.45|12191.45|12311.58|12191.58|12310.65|12190.65|10
1652014410000|2022-05-08 12:53:30|12310.92|12190.92|12311.85|12191.85|12311.85|12191.85|12310.92|12190.92|10
1652014420000|2022-05-08 12:53:40|12311.75|12191.75|12313.43|12193.43|12313.43|12193.43|12311.75|12191.75|10
1652014430000|2022-05-08 12:53:50|12313.51|12193.51|12314.87|12194.87|12314.88|12194.88|12313.51|12193.51|10
1652014440000|2022-05-08 12:54:00|12314.88|12194.88|12316.73|12196.73|12316.73|12196.73|12314.88|12194.88|10
1652014450000|2022-05-08 12:54:10|12316.47|12196.47|12316.38|12196.38|12317.82|12197.82|12316.37|12196.37|10
1652014460000|2022-05-08 12:54:20|12316.41|12196.41|12319.76|12199.76|12319.76|12199.76|12316.41|12196.41|10
1652014470000|2022-05-08 12:54:30|12319.94|12199.94|12324.05|12204.05|12324.05|12204.05|12319.94|12199.94|10
1652014480000|2022-05-08 12:54:40|12323.99|12203.99|12323.19|12203.19|12323.99|12203.99|12322.49|12202.49|10
1652014490000|2022-05-08 12:54:50|12323.31|12203.31|12324.65|12204.65|12324.89|12204.89|12322.53|12202.53|9
1652014500000|2022-05-08 12:55:00|12325.18|12205.18|12325.92|12205.92|12325.92|12205.92|12325.03|12205.03|10
1652014510000|2022-05-08 12:55:10|12326.08|12206.08|12328.49|12208.49|12328.63|12208.63|12326.08|12206.08|9
1652014520000|2022-05-08 12:55:20|12328.95|12208.95|12330.3|12210.3|12330.4|12210.4|12328.75|12208.75|10
1652014530000|2022-05-08 12:55:30|12330.75|12210.75|12331.31|12211.31|12331.31|12211.31|12330.52|12210.52|10
1652014540000|2022-05-08 12:55:40|12330.85|12210.85|12332.38|12212.38|12332.63|12212.63|12330.77|12210.77|10
1652014550000|2022-05-08 12:55:50|12333.41|12213.41|12332.77|12212.77|12333.41|12213.41|12331.96|12211.96|10
1652014560000|2022-05-08 12:56:00|12332.58|12212.58|12333.05|12213.05|12333.47|12213.47|12332.26|12212.26|10
1652014570000|2022-05-08 12:56:10|12333.06|12213.06|12331.98|12211.98|12333.06|12213.06|12331.72|12211.72|10
1652014580000|2022-05-08 12:56:20|12331.86|12211.86|12331.24|12211.24|12332.18|12212.18|12331.16|12211.16|10
1652014590000|2022-05-08 12:56:30|12331.29|12211.29|12331.02|12211.02|12331.7|12211.7|12331.02|12211.02|10
1652014600000|2022-05-08 12:56:40|12331.11|12211.11|12329.24|12209.24|12331.21|12211.21|12329.24|12209.24|10
1652014610000|2022-05-08 12:56:50|12329.34|12209.34|12328.67|12208.67|12329.34|12209.34|12327.65|12207.65|10
1652014620000|2022-05-08 12:57:00|12327.56|12207.56|12328.56|12208.56|12328.98|12208.98|12327.56|12207.56|10
1652014630000|2022-05-08 12:57:10|12328.23|12208.23|12326.34|12206.34|12328.23|12208.23|12326.34|12206.34|10
1652014640000|2022-05-08 12:57:20|12325.41|12205.41|12324.31|12204.31|12325.92|12205.92|12324.31|12204.31|10
1652014650000|2022-05-08 12:57:30|12323.99|12203.99|12323.56|12203.56|12324.29|12204.29|12323.45|12203.45|10
1652014660000|2022-05-08 12:57:40|12323|12203|12322.75|12202.75|12323|12203|12322.44|12202.44|10
1652014670000|2022-05-08 12:57:50|12322.71|12202.71|12320.96|12200.96|12323.01|12203.01|12320.91|12200.91|10
1652014680000|2022-05-08 12:58:00|12320|12200|12319.27|12199.27|12320.43|12200.43|12319.27|12199.27|10
1652014690000|2022-05-08 12:58:10|12318.61|12198.61|12318.25|12198.25|12319.12|12199.12|12318.25|12198.25|10
1652014700000|2022-05-08 12:58:20|12318.11|12198.11|12314.36|12194.36|12318.14|12198.14|12314.36|12194.36|10
1652014710000|2022-05-08 12:58:30|12315|12195|12311.63|12191.63|12315|12195|12311.63|12191.63|10
1652014720000|2022-05-08 12:58:40|12311.43|12191.43|12308.97|12188.97|12311.43|12191.43|12308.92|12188.92|9
1652014730000|2022-05-08 12:58:50|12309.08|12189.08|12306.87|12186.87|12309.22|12189.22|12306.42|12186.42|10
1652014740000|2022-05-08 12:59:00|12307.96|12187.96|12310.73|12190.73|12310.91|12190.91|12307.66|12187.66|10
1652014750000|2022-05-08 12:59:10|12311.4|12191.4|12315.13|12195.13|12315.16|12195.16|12311.4|12191.4|10
1652014760000|2022-05-08 12:59:20|12315.07|12195.07|12316.92|12196.92|12316.92|12196.92|12314.94|12194.94|10
1652014770000|2022-05-08 12:59:30|12316.42|12196.42|12316.78|12196.78|12317.69|12197.69|12316.42|12196.42|10
1652014780000|2022-05-08 12:59:40|12317.11|12197.11|12316.37|12196.37|12317.88|12197.88|12316.37|12196.37|10
1652014790000|2022-05-08 12:59:50|12316.45|12196.45|12315.64|12195.64|12316.78|12196.78|12315.64|12195.64|9
1652014800000|2022-05-08 13:00:00|12315.67|12195.67|12315.14|12195.14|12315.74|12195.74|12314.64|12194.64|9
1652014810000|2022-05-08 13:00:10|12314.69|12194.69|12312.04|12192.04|12314.69|12194.69|12312.04|12192.04|10
1652014820000|2022-05-08 13:00:20|12311.84|12191.84|12310.11|12190.11|12311.84|12191.84|12310.11|12190.11|10
1652014830000|2022-05-08 13:00:30|12310.38|12190.38|12309|12189|12310.38|12190.38|12309|12189|10
1652014840000|2022-05-08 13:00:40|12308.93|12188.93|12310.41|12190.41|12310.41|12190.41|12308.93|12188.93|10
1652014850000|2022-05-08 13:00:50|12310.44|12190.44|12310.13|12190.13|12310.98|12190.98|12310.13|12190.13|10
1652014860000|2022-05-08 13:01:00|12310.19|12190.19|12311.19|12191.19|12311.43|12191.43|12309.61|12189.61|10
1652014870000|2022-05-08 13:01:10|12311.16|12191.16|12311.77|12191.77|12311.87|12191.87|12311.16|12191.16|10
1652014880000|2022-05-08 13:01:20|12311.8|12191.8|12315.5|12195.5|12315.5|12195.5|12311.8|12191.8|10
1652014890000|2022-05-08 13:01:30|12315.7|12195.7|12315.52|12195.52|12316.28|12196.28|12315.52|12195.52|10
1652014900000|2022-05-08 13:01:40|12315.53|12195.53|12317.62|12197.62|12317.62|12197.62|12315.31|12195.31|10
1652014910000|2022-05-08 13:01:50|12317.8|12197.8|12318.76|12198.76|12319.81|12199.81|12317.8|12197.8|10
1652014920000|2022-05-08 13:02:00|12318.91|12198.91|12319.74|12199.74|12319.87|12199.87|12318.85|12198.85|10
1652014930000|2022-05-08 13:02:10|12320.39|12200.39|12322.41|12202.41|12322.41|12202.41|12319.86|12199.86|10
1652014940000|2022-05-08 13:02:20|12322.43|12202.43|12323.05|12203.05|12323.42|12203.42|12322.43|12202.43|10
1652014950000|2022-05-08 13:02:30|12323.45|12203.45|12324.64|12204.64|12325.19|12205.19|12323.45|12203.45|9
1652014960000|2022-05-08 13:02:40|12325.06|12205.06|12325.02|12205.02|12325.25|12205.25|12324.83|12204.83|10
1652014970000|2022-05-08 13:02:50|12325.37|12205.37|12325.97|12205.97|12326.51|12206.51|12325.37|12205.37|9
1652014980000|2022-05-08 13:03:00|12326.02|12206.02|12324.95|12204.95|12326.02|12206.02|12324.82|12204.82|9
1652014990000|2022-05-08 13:03:10|12324.96|12204.96|12324.33|12204.33|12325.18|12205.18|12324.33|12204.33|10
1652015000000|2022-05-08 13:03:20|12324.19|12204.19|12324.04|12204.04|12324.39|12204.39|12323.66|12203.66|9
1652015010000|2022-05-08 13:03:30|12323.5|12203.5|12323.63|12203.63|12323.63|12203.63|12323.09|12203.09|10
1652015020000|2022-05-08 13:03:40|12323.62|12203.62|12324.19|12204.19|12324.37|12204.37|12323.62|12203.62|10
1652015030000|2022-05-08 13:03:50|12324.23|12204.23|12323.02|12203.02|12324.23|12204.23|12323.02|12203.02|8
1652015040000|2022-05-08 13:04:00|12323.4|12203.4|12320.76|12200.76|12323.41|12203.41|12320.76|12200.76|10
1652015050000|2022-05-08 13:04:10|12321.38|12201.38|12315.53|12195.53|12321.38|12201.38|12315.53|12195.53|10
1652015060000|2022-05-08 13:04:20|12315.13|12195.13|12313.4|12193.4|12315.26|12195.26|12313.4|12193.4|10
1652015070000|2022-05-08 13:04:30|12313.3|12193.3|12312.97|12192.97|12314.13|12194.13|12312.86|12192.86|10
1652015080000|2022-05-08 13:04:40|12312.32|12192.32|12310.68|12190.68|12312.35|12192.35|12310.68|12190.68|10
1652015090000|2022-05-08 13:04:50|12310.7|12190.7|12309.11|12189.11|12310.7|12190.7|12309.11|12189.11|10
1652015100000|2022-05-08 13:05:00|12308.88|12188.88|12301.42|12181.42|12308.88|12188.88|12301.42|12181.42|10
1652015110000|2022-05-08 13:05:10|12301|12181|12299.33|12179.33|12301|12181|12299.18|12179.18|10
1652015120000|2022-05-08 13:05:20|12299.29|12179.29|12302.33|12182.33|12302.33|12182.33|12299.03|12179.03|10
1652015130000|2022-05-08 13:05:30|12302.77|12182.77|12303.61|12183.61|12303.61|12183.61|12302.63|12182.63|10
1652015140000|2022-05-08 13:05:40|12305.02|12185.02|12305.06|12185.06|12305.84|12185.84|12305.02|12185.02|10
1652015150000|2022-05-08 13:05:50|12305.56|12185.56|12306.42|12186.42|12306.43|12186.43|12305.56|12185.56|7
1652015160000|2022-05-08 13:06:00|12306.03|12186.03|12305.62|12185.62|12306.26|12186.26|12305.61|12185.61|10
1652015170000|2022-05-08 13:06:10|12305.52|12185.52|12304.7|12184.7|12305.52|12185.52|12304.65|12184.65|9
1652015180000|2022-05-08 13:06:20|12303.96|12183.96|12301.17|12181.17|12303.96|12183.96|12301.17|12181.17|10
1652015190000|2022-05-08 13:06:30|12300.7|12180.7|12299.4|12179.4|12300.7|12180.7|12298.98|12178.98|10
1652015200000|2022-05-08 13:06:40|12299.18|12179.18|12298.84|12178.84|12299.26|12179.26|12298.84|12178.84|8
1652015210000|2022-05-08 13:06:50|12299.24|12179.24|12299.13|12179.13|12299.24|12179.24|12298.8|12178.8|9
1652015220000|2022-05-08 13:07:00|12299.12|12179.12|12300.26|12180.26|12300.27|12180.27|12299.06|12179.06|9
1652015230000|2022-05-08 13:07:10|12300.67|12180.67|12302.55|12182.55|12302.55|12182.55|12300.67|12180.67|10
1652015240000|2022-05-08 13:07:20|12302.48|12182.48|12304.72|12184.72|12304.94|12184.94|12302.48|12182.48|10
1652015250000|2022-05-08 13:07:30|12304.86|12184.86|12305.99|12185.99|12305.99|12185.99|12304.86|12184.86|9
1652015260000|2022-05-08 13:07:40|12306.2|12186.2|12309.41|12189.41|12309.49|12189.49|12306.2|12186.2|10
1652015270000|2022-05-08 13:07:50|12309.43|12189.43|12310.07|12190.07|12310.77|12190.77|12309.43|12189.43|10
1652015280000|2022-05-08 13:08:00|12310.05|12190.05|12309.39|12189.39|12310.05|12190.05|12309.33|12189.33|10
1652015290000|2022-05-08 13:08:10|12309.47|12189.47|12308.62|12188.62|12309.57|12189.57|12308.62|12188.62|10
1652015300000|2022-05-08 13:08:20|12308.95|12188.95|12308.13|12188.13|12309.01|12189.01|12308.08|12188.08|10
1652015310000|2022-05-08 13:08:30|12307.65|12187.65|12309.48|12189.48|12309.48|12189.48|12307.65|12187.65|10
1652015320000|2022-05-08 13:08:40|12309.46|12189.46|12311.2|12191.2|12311.2|12191.2|12309.46|12189.46|10
1652015330000|2022-05-08 13:08:50|12311.33|12191.33|12312.19|12192.19|12312.25|12192.25|12311.33|12191.33|10
1652015340000|2022-05-08 13:09:00|12312.29|12192.29|12312.04|12192.04|12312.38|12192.38|12311.93|12191.93|9
1652015350000|2022-05-08 13:09:10|12312.02|12192.02|12312.11|12192.11|12312.44|12192.44|12311.81|12191.81|10
1652015360000|2022-05-08 13:09:20|12312.25|12192.25|12311.29|12191.29|12312.47|12192.47|12311.29|12191.29|9
1652015370000|2022-05-08 13:09:30|12311.11|12191.11|12310.02|12190.02|12311.11|12191.11|12310.02|12190.02|10
1652015380000|2022-05-08 13:09:40|12309.94|12189.94|12309.1|12189.1|12309.94|12189.94|12309.08|12189.08|9
1652015390000|2022-05-08 13:09:50|12309.04|12189.04|12308.97|12188.97|12309.24|12189.24|12308.91|12188.91|10
1652015400000|2022-05-08 13:10:00|12308.78|12188.78|12310.18|12190.18|12310.18|12190.18|12308.78|12188.78|10
1652015410000|2022-05-08 13:10:10|12310.78|12190.78|12311.42|12191.42|12311.72|12191.72|12310.78|12190.78|9
1652015420000|2022-05-08 13:10:20|12311.85|12191.85|12310.49|12190.49|12312.01|12192.01|12310.49|12190.49|10
1652015430000|2022-05-08 13:10:30|12310.09|12190.09|12309.09|12189.09|12310.09|12190.09|12309.09|12189.09|9
1652015440000|2022-05-08 13:10:40|12309.02|12189.02|12309.75|12189.75|12309.75|12189.75|12308.93|12188.93|10
1652015450000|2022-05-08 13:10:50|12309.78|12189.78|12309.86|12189.86|12310.2|12190.2|12309.78|12189.78|9
1652015460000|2022-05-08 13:11:00|12309.31|12189.31|12307.78|12187.78|12309.31|12189.31|12307.78|12187.78|10
1652015470000|2022-05-08 13:11:10|12307.39|12187.39|12305.55|12185.55|12307.49|12187.49|12305.55|12185.55|10
1652015480000|2022-05-08 13:11:20|12305.61|12185.61|12304.54|12184.54|12305.61|12185.61|12304.54|12184.54|9
1652015490000|2022-05-08 13:11:30|12304.4|12184.4|12301.59|12181.59|12304.4|12184.4|12301.59|12181.59|10
1652015500000|2022-05-08 13:11:40|12301.52|12181.52|12298.44|12178.44|12301.52|12181.52|12298.28|12178.28|10
1652015510000|2022-05-08 13:11:50|12297.92|12177.92|12294.46|12174.46|12298.05|12178.05|12294.46|12174.46|10
1652015520000|2022-05-08 13:12:00|12294.47|12174.47|12288.57|12168.57|12294.47|12174.47|12288.57|12168.57|10
1652015530000|2022-05-08 13:12:10|12287.09|12167.09|12284.48|12164.48|12287.28|12167.28|12284.24|12164.24|10
1652015540000|2022-05-08 13:12:20|12284.84|12164.84|12281.52|12161.52|12284.84|12164.84|12281.22|12161.22|10
1652015550000|2022-05-08 13:12:30|12281.78|12161.78|12281.57|12161.57|12281.97|12161.97|12280.6|12160.6|10
1652015560000|2022-05-08 13:12:40|12280.86|12160.86|12279.62|12159.62|12281.08|12161.08|12278.82|12158.82|10
1652015570000|2022-05-08 13:12:50|12279.42|12159.42|12276.3|12156.3|12279.42|12159.42|12275.04|12155.04|10
1652015580000|2022-05-08 13:13:00|12276.16|12156.16|12274.5|12154.5|12276.16|12156.16|12274.34|12154.34|10
1652015590000|2022-05-08 13:13:10|12274.14|12154.14|12274.23|12154.23|12274.52|12154.52|12273.76|12153.76|10
1652015600000|2022-05-08 13:13:20|12273.8|12153.8|12274.82|12154.82|12275.06|12155.06|12273.8|12153.8|10
1652015610000|2022-05-08 13:13:30|12274.55|12154.55|12278.13|12158.13|12278.13|12158.13|12274.53|12154.53|10
1652015620000|2022-05-08 13:13:40|12278.22|12158.22|12280.62|12160.62|12281.04|12161.04|12278.22|12158.22|10
1652015630000|2022-05-08 13:13:50|12280.79|12160.79|12280.86|12160.86|12280.91|12160.91|12280.34|12160.34|10
1652015640000|2022-05-08 13:14:00|12280.91|12160.91|12280.98|12160.98|12280.98|12160.98|12280.19|12160.19|10
1652015650000|2022-05-08 13:14:10|12280.44|12160.44|12281.71|12161.71|12281.71|12161.71|12280.44|12160.44|10
1652015660000|2022-05-08 13:14:20|12281.55|12161.55|12283.55|12163.55|12283.55|12163.55|12281.55|12161.55|9
1652015670000|2022-05-08 13:14:30|12283.48|12163.48|12287.03|12167.03|12287.03|12167.03|12283.48|12163.48|10
1652015680000|2022-05-08 13:14:40|12287.17|12167.17|12287.18|12167.18|12287.26|12167.26|12286.83|12166.83|10
1652015690000|2022-05-08 13:14:50|12287.25|12167.25|12287.31|12167.31|12287.49|12167.49|12286.88|12166.88|10
1652015700000|2022-05-08 13:15:00|12286.89|12166.89|12288.73|12168.73|12288.73|12168.73|12286.89|12166.89|10
1652015710000|2022-05-08 13:15:10|12288.85|12168.85|12292.9|12172.9|12292.9|12172.9|12288.85|12168.85|10
1652015720000|2022-05-08 13:15:20|12292.29|12172.29|12292.96|12172.96|12294.43|12174.43|12292.29|12172.29|10
1652015730000|2022-05-08 13:15:30|12293|12173|12293.25|12173.25|12294.29|12174.29|12293|12173|10
1652015740000|2022-05-08 13:15:40|12292.87|12172.87|12293.96|12173.96|12294.08|12174.08|12292.87|12172.87|9
1652015750000|2022-05-08 13:15:50|12294.48|12174.48|12294.51|12174.51|12294.61|12174.61|12294.16|12174.16|10
1652015760000|2022-05-08 13:16:00|12294.42|12174.42|12293.17|12173.17|12294.71|12174.71|12293.17|12173.17|10
1652015770000|2022-05-08 13:16:10|12292.51|12172.51|12289.49|12169.49|12292.53|12172.53|12288.51|12168.51|10
1652015780000|2022-05-08 13:16:20|12289.4|12169.4|12288.46|12168.46|12289.4|12169.4|12287.41|12167.41|10
1652015790000|2022-05-08 13:16:30|12288.72|12168.72|12286.65|12166.65|12290.02|12170.02|12286.45|12166.45|10
1652015800000|2022-05-08 13:16:40|12288.06|12168.06|12285.7|12165.7|12288.06|12168.06|12285.7|12165.7|10
1652015810000|2022-05-08 13:16:50|12285.83|12165.83|12280.78|12160.78|12285.95|12165.95|12280.78|12160.78|10
1652015820000|2022-05-08 13:17:00|12280.45|12160.45|12276.17|12156.17|12280.45|12160.45|12276.17|12156.17|10
1652015830000|2022-05-08 13:17:10|12275.61|12155.61|12271.89|12151.89|12275.61|12155.61|12271.89|12151.89|10
1652015840000|2022-05-08 13:17:20|12270.86|12150.86|12269.37|12149.37|12271.3|12151.3|12268.97|12148.97|9
1652015850000|2022-05-08 13:17:30|12269.51|12149.51|12268.38|12148.38|12270.75|12150.75|12268.38|12148.38|10
1652015860000|2022-05-08 13:17:40|12268.74|12148.74|12264.45|12144.45|12268.74|12148.74|12264.45|12144.45|10
1652015870000|2022-05-08 13:17:50|12264.01|12144.01|12262.81|12142.81|12264.01|12144.01|12262.54|12142.54|10
1652015880000|2022-05-08 13:18:00|12263.01|12143.01|12260|12140|12263.01|12143.01|12258.43|12138.43|10
1652015890000|2022-05-08 13:18:10|12260.04|12140.04|12258.67|12138.67|12261.38|12141.38|12258.67|12138.67|10
1652015900000|2022-05-08 13:18:20|12257.67|12137.67|12255.07|12135.07|12257.67|12137.67|12255.06|12135.06|10
1652015910000|2022-05-08 13:18:30|12255.54|12135.54|12257.14|12137.14|12257.26|12137.26|12255.3|12135.3|10
1652015920000|2022-05-08 13:18:40|12256.93|12136.93|12258.58|12138.58|12258.58|12138.58|12256.93|12136.93|10
1652015930000|2022-05-08 13:18:50|12258.67|12138.67|12257.73|12137.73|12258.67|12138.67|12257.73|12137.73|9
1652015940000|2022-05-08 13:19:00|12257.75|12137.75|12256.66|12136.66|12257.97|12137.97|12256.66|12136.66|10
1652015950000|2022-05-08 13:19:10|12256.34|12136.34|12255.43|12135.43|12256.34|12136.34|12255.43|12135.43|10
1652015960000|2022-05-08 13:19:20|12255.95|12135.95|12255.6|12135.6|12255.97|12135.97|12254.32|12134.32|10
1652015970000|2022-05-08 13:19:30|12255.97|12135.97|12260.55|12140.55|12260.55|12140.55|12255.97|12135.97|10
1652015980000|2022-05-08 13:19:40|12260.62|12140.62|12262.35|12142.35|12262.35|12142.35|12260.41|12140.41|9
1652015990000|2022-05-08 13:19:50|12262.65|12142.65|12264.04|12144.04|12264.14|12144.14|12262.65|12142.65|10
1652016000000|2022-05-08 13:20:00|12264.65|12144.65|12270.44|12150.44|12270.44|12150.44|12264.65|12144.65|10
1652016010000|2022-05-08 13:20:10|12270.57|12150.57|12269.73|12149.73|12270.57|12150.57|12269.13|12149.13|10
1652016020000|2022-05-08 13:20:20|12269.47|12149.47|12270.81|12150.81|12270.81|12150.81|12269.33|12149.33|10
1652016030000|2022-05-08 13:20:30|12271.22|12151.22|12272.31|12152.31|12272.79|12152.79|12271.22|12151.22|10
1652016040000|2022-05-08 13:20:40|12272.54|12152.54|12271.53|12151.53|12272.54|12152.54|12271.39|12151.39|10
1652016050000|2022-05-08 13:20:50|12271.24|12151.24|12272.18|12152.18|12272.18|12152.18|12271.23|12151.23|10
1652016060000|2022-05-08 13:21:00|12272.44|12152.44|12269.16|12149.16|12272.44|12152.44|12269.16|12149.16|10
1652016070000|2022-05-08 13:21:10|12268.59|12148.59|12269.81|12149.81|12269.81|12149.81|12268.59|12148.59|10
1652016080000|2022-05-08 13:21:20|12269.87|12149.87|12271.25|12151.25|12271.25|12151.25|12269.63|12149.63|10
1652016090000|2022-05-08 13:21:30|12271.44|12151.44|12272.47|12152.47|12272.55|12152.55|12271.18|12151.18|10
1652016100000|2022-05-08 13:21:40|12272.72|12152.72|12274.23|12154.23|12274.23|12154.23|12272.72|12152.72|10
1652016110000|2022-05-08 13:21:50|12273.79|12153.79|12274.57|12154.57|12274.61|12154.61|12273.79|12153.79|10
1652016120000|2022-05-08 13:22:00|12274.24|12154.24|12274.43|12154.43|12274.68|12154.68|12273.97|12153.97|10
1652016130000|2022-05-08 13:22:10|12274.32|12154.32|12270.45|12150.45|12274.32|12154.32|12270.45|12150.45|10
1652016140000|2022-05-08 13:22:20|12270.08|12150.08|12268.72|12148.72|12270.08|12150.08|12268.72|12148.72|10
1652016150000|2022-05-08 13:22:30|12268.53|12148.53|12267.1|12147.1|12268.53|12148.53|12266.78|12146.78|10
1652016160000|2022-05-08 13:22:40|12267.18|12147.18|12264.53|12144.53|12267.18|12147.18|12264.53|12144.53|10
1652016170000|2022-05-08 13:22:50|12264.01|12144.01|12265.18|12145.18|12265.22|12145.22|12263.96|12143.96|10
1652016180000|2022-05-08 13:23:00|12265.28|12145.28|12265.24|12145.24|12265.28|12145.28|12264.28|12144.28|10
1652016190000|2022-05-08 13:23:10|12265.41|12145.41|12264.44|12144.44|12265.41|12145.41|12264.44|12144.44|10
1652016200000|2022-05-08 13:23:20|12264.36|12144.36|12265.2|12145.2|12265.2|12145.2|12263.87|12143.87|10
1652016210000|2022-05-08 13:23:30|12265.43|12145.43|12266.75|12146.75|12266.75|12146.75|12265.43|12145.43|10
1652016220000|2022-05-08 13:23:40|12266.71|12146.71|12266.94|12146.94|12266.94|12146.94|12266.18|12146.18|10
1652016230000|2022-05-08 13:23:50|12266.96|12146.96|12265.79|12145.79|12266.96|12146.96|12265.79|12145.79|9
1652016240000|2022-05-08 13:24:00|12265.81|12145.81|12266.68|12146.68|12266.68|12146.68|12265.6|12145.6|10
1652016250000|2022-05-08 13:24:10|12266.8|12146.8|12268.14|12148.14|12268.22|12148.22|12266.8|12146.8|10
1652016260000|2022-05-08 13:24:20|12268.4|12148.4|12268.7|12148.7|12268.7|12148.7|12267.4|12147.4|10
1652016270000|2022-05-08 13:24:30|12268.77|12148.77|12270.48|12150.48|12270.48|12150.48|12268.77|12148.77|10
1652016280000|2022-05-08 13:24:40|12270.3|12150.3|12272.46|12152.46|12272.46|12152.46|12270.3|12150.3|10
1652016290000|2022-05-08 13:24:50|12272.68|12152.68|12273.74|12153.74|12273.74|12153.74|12272.53|12152.53|10
1652016300000|2022-05-08 13:25:00|12273.98|12153.98|12274.77|12154.77|12274.77|12154.77|12273.9|12153.9|10
1652016310000|2022-05-08 13:25:10|12274.89|12154.89|12274.82|12154.82|12276.82|12156.82|12274.37|12154.37|10
1652016320000|2022-05-08 13:25:20|12276.8|12156.8|12278.95|12158.95|12278.95|12158.95|12276.23|12156.23|10
1652016330000|2022-05-08 13:25:30|12280.84|12160.84|12284.4|12164.4|12284.4|12164.4|12279.06|12159.06|10
1652016340000|2022-05-08 13:25:40|12284.55|12164.55|12289.11|12169.11|12289.11|12169.11|12284.55|12164.55|10
1652016350000|2022-05-08 13:25:50|12289.77|12169.77|12293|12173|12293.71|12173.71|12289.77|12169.77|10
1652016360000|2022-05-08 13:26:00|12293.71|12173.71|12298.03|12178.03|12298.1|12178.1|12293.71|12173.71|10
1652016370000|2022-05-08 13:26:10|12298.81|12178.81|12306.64|12186.64|12306.64|12186.64|12298.81|12178.81|10
1652016380000|2022-05-08 13:26:20|12308.77|12188.77|12314.11|12194.11|12317.48|12197.48|12308.77|12188.77|10
1652016390000|2022-05-08 13:26:30|12314.19|12194.19|12317.36|12197.36|12317.36|12197.36|12314.19|12194.19|10
1652016400000|2022-05-08 13:26:40|12316.35|12196.35|12318.97|12198.97|12319.54|12199.54|12316|12196|10
1652016410000|2022-05-08 13:26:50|12318.81|12198.81|12317.9|12197.9|12318.81|12198.81|12317.77|12197.77|10
1652016420000|2022-05-08 13:27:00|12317.6|12197.6|12315.95|12195.95|12317.6|12197.6|12315.24|12195.24|10
1652016430000|2022-05-08 13:27:10|12314.5|12194.5|12309.32|12189.32|12314.53|12194.53|12309.32|12189.32|10
1652016440000|2022-05-08 13:27:20|12307.54|12187.54|12302.55|12182.55|12307.54|12187.54|12302.55|12182.55|10
1652016450000|2022-05-08 13:27:30|12302.51|12182.51|12303.12|12183.12|12303.12|12183.12|12302.19|12182.19|10
1652016460000|2022-05-08 13:27:40|12303.15|12183.15|12302.99|12182.99|12303.28|12183.28|12302.61|12182.61|10
1652016470000|2022-05-08 13:27:50|12302.38|12182.38|12304.2|12184.2|12304.2|12184.2|12302.38|12182.38|9
1652016480000|2022-05-08 13:28:00|12304.12|12184.12|12302.96|12182.96|12304.55|12184.55|12302.96|12182.96|8
1652016490000|2022-05-08 13:28:10|12303.03|12183.03|12303.16|12183.16|12303.68|12183.68|12302.94|12182.94|10
1652016500000|2022-05-08 13:28:20|12302.98|12182.98|12301.8|12181.8|12303.08|12183.08|12301.66|12181.66|9
1652016510000|2022-05-08 13:28:30|12301.66|12181.66|12302.83|12182.83|12302.83|12182.83|12301.66|12181.66|9
1652016520000|2022-05-08 13:28:40|12303.02|12183.02|12304.11|12184.11|12304.11|12184.11|12303.02|12183.02|10
1652016530000|2022-05-08 13:28:50|12304.41|12184.41|12306.13|12186.13|12306.13|12186.13|12304.41|12184.41|10
1652016540000|2022-05-08 13:29:00|12305.55|12185.55|12305.86|12185.86|12305.86|12185.86|12305.49|12185.49|10
1652016550000|2022-05-08 13:29:10|12305.97|12185.97|12304.25|12184.25|12306.64|12186.64|12304.2|12184.2|10
1652016560000|2022-05-08 13:29:20|12304.16|12184.16|12300.1|12180.1|12304.16|12184.16|12300.1|12180.1|10
1652016570000|2022-05-08 13:29:30|12299.93|12179.93|12297.86|12177.86|12300.57|12180.57|12296.75|12176.75|10
1652016580000|2022-05-08 13:29:40|12298.6|12178.6|12298.49|12178.49|12298.6|12178.6|12297.92|12177.92|10
1652016590000|2022-05-08 13:29:50|12298.54|12178.54|12298.61|12178.61|12298.99|12178.99|12297.37|12177.37|10
1652016600000|2022-05-08 13:30:00|12297.4|12177.4|12297.27|12177.27|12298.34|12178.34|12297.25|12177.25|10
1652016610000|2022-05-08 13:30:10|12296.93|12176.93|12299.47|12179.47|12299.47|12179.47|12296.93|12176.93|9
1652016620000|2022-05-08 13:30:20|12300.39|12180.39|12301.6|12181.6|12302.29|12182.29|12300.01|12180.01|10
1652016630000|2022-05-08 13:30:30|12301.36|12181.36|12302.36|12182.36|12302.36|12182.36|12301.36|12181.36|10
1652016640000|2022-05-08 13:30:40|12302.39|12182.39|12303.31|12183.31|12303.31|12183.31|12302.39|12182.39|9
1652016650000|2022-05-08 13:30:50|12303.45|12183.45|12304.11|12184.11|12304.11|12184.11|12303.45|12183.45|10
1652016660000|2022-05-08 13:31:00|12304.53|12184.53|12304.63|12184.63|12305.29|12185.29|12304.41|12184.41|9
1652016670000|2022-05-08 13:31:10|12304.45|12184.45|12303.1|12183.1|12304.69|12184.69|12303.1|12183.1|10
1652016680000|2022-05-08 13:31:20|12303.69|12183.69|12300.89|12180.89|12303.69|12183.69|12300.89|12180.89|10
1652016690000|2022-05-08 13:31:30|12301.61|12181.61|12302.21|12182.21|12302.26|12182.26|12301.08|12181.08|10
1652016700000|2022-05-08 13:31:40|12302.18|12182.18|12303.14|12183.14|12303.14|12183.14|12302.06|12182.06|10
1652016710000|2022-05-08 13:31:50|12303.2|12183.2|12305.83|12185.83|12305.89|12185.89|12303.2|12183.2|10
1652016720000|2022-05-08 13:32:00|12305.89|12185.89|12305.88|12185.88|12305.94|12185.94|12305.45|12185.45|10
1652016730000|2022-05-08 13:32:10|12305.78|12185.78|12305.31|12185.31|12305.78|12185.78|12305.21|12185.21|10
1652016740000|2022-05-08 13:32:20|12305.1|12185.1|12304.9|12184.9|12305.27|12185.27|12304.9|12184.9|10
1652016750000|2022-05-08 13:32:30|12304.95|12184.95|12303.57|12183.57|12304.95|12184.95|12303.57|12183.57|10
1652016760000|2022-05-08 13:32:40|12303.11|12183.11|12301.17|12181.17|12303.11|12183.11|12301.17|12181.17|10
1652016770000|2022-05-08 13:32:50|12300.93|12180.93|12296.97|12176.97|12300.93|12180.93|12296.97|12176.97|10
1652016780000|2022-05-08 13:33:00|12297.37|12177.37|12296.43|12176.43|12297.37|12177.37|12295.86|12175.86|10
1652016790000|2022-05-08 13:33:10|12296.49|12176.49|12295.62|12175.62|12296.49|12176.49|12294.77|12174.77|10
1652016800000|2022-05-08 13:33:20|12295.09|12175.09|12294.69|12174.69|12295.09|12175.09|12293.33|12173.33|10
1652016810000|2022-05-08 13:33:30|12295.11|12175.11|12296.49|12176.49|12296.49|12176.49|12294.87|12174.87|10
1652016820000|2022-05-08 13:33:40|12297.11|12177.11|12298.63|12178.63|12298.63|12178.63|12297.11|12177.11|10
1652016830000|2022-05-08 13:33:50|12298.77|12178.77|12300.18|12180.18|12300.18|12180.18|12298.77|12178.77|10
1652016840000|2022-05-08 13:34:00|12300.59|12180.59|12301.58|12181.58|12301.58|12181.58|12300.39|12180.39|10
1652016850000|2022-05-08 13:34:10|12301.95|12181.95|12303.27|12183.27|12303.27|12183.27|12301.95|12181.95|10
1652016860000|2022-05-08 13:34:20|12303.53|12183.53|12304.91|12184.91|12304.91|12184.91|12303.53|12183.53|10
1652016870000|2022-05-08 13:34:30|12305.45|12185.45|12306.07|12186.07|12306.07|12186.07|12305.42|12185.42|10
1652016880000|2022-05-08 13:34:40|12306.26|12186.26|12309.54|12189.54|12309.55|12189.55|12306.26|12186.26|10
1652016890000|2022-05-08 13:34:50|12309.26|12189.26|12310.41|12190.41|12310.41|12190.41|12309.26|12189.26|9
1652016900000|2022-05-08 13:35:00|12310.5|12190.5|12310.5|12190.5|12310.72|12190.72|12310.07|12190.07|10
1652016910000|2022-05-08 13:35:10|12310.43|12190.43|12310.26|12190.26|12310.49|12190.49|12309.67|12189.67|10
1652016920000|2022-05-08 13:35:20|12310.24|12190.24|12309.35|12189.35|12310.24|12190.24|12308.95|12188.95|10
1652016930000|2022-05-08 13:35:30|12309.37|12189.37|12309.69|12189.69|12309.75|12189.75|12308.91|12188.91|10
1652016940000|2022-05-08 13:35:40|12309.53|12189.53|12309.37|12189.37|12309.53|12189.53|12309.21|12189.21|10
1652016950000|2022-05-08 13:35:50|12309.38|12189.38|12309.75|12189.75|12309.8|12189.8|12309.2|12189.2|9
1652016960000|2022-05-08 13:36:00|12309.8|12189.8|12308.79|12188.79|12309.8|12189.8|12308.79|12188.79|10
1652016970000|2022-05-08 13:36:10|12308.53|12188.53|12306.6|12186.6|12308.64|12188.64|12306.6|12186.6|10
1652016980000|2022-05-08 13:36:20|12306.7|12186.7|12306.51|12186.51|12306.7|12186.7|12305.89|12185.89|10
1652016990000|2022-05-08 13:36:30|12306.72|12186.72|12306.65|12186.65|12307.03|12187.03|12306.44|12186.44|8
1652017000000|2022-05-08 13:36:40|12307.23|12187.23|12308.37|12188.37|12308.37|12188.37|12307.23|12187.23|10
1652017010000|2022-05-08 13:36:50|12308.3|12188.3|12308.77|12188.77|12308.77|12188.77|12308.24|12188.24|9
1652017020000|2022-05-08 13:37:00|12308.75|12188.75|12307.89|12187.89|12308.86|12188.86|12307.89|12187.89|9
1652017030000|2022-05-08 13:37:10|12308.07|12188.07|12307.66|12187.66|12308.08|12188.08|12307.66|12187.66|9
1652017040000|2022-05-08 13:37:20|12307.45|12187.45|12305.71|12185.71|12307.59|12187.59|12305.71|12185.71|10
1652017050000|2022-05-08 13:37:30|12305.74|12185.74|12304.83|12184.83|12305.74|12185.74|12304.83|12184.83|10
1652017060000|2022-05-08 13:37:40|12304.63|12184.63|12304.79|12184.79|12304.95|12184.95|12304.47|12184.47|10
1652017070000|2022-05-08 13:37:50|12304.49|12184.49|12304.57|12184.57|12305.05|12185.05|12304.49|12184.49|10
1652017080000|2022-05-08 13:38:00|12305.02|12185.02|12305.46|12185.46|12305.88|12185.88|12305.02|12185.02|10
1652017090000|2022-05-08 13:38:10|12305.76|12185.76|12304.03|12184.03|12305.76|12185.76|12304.03|12184.03|10
1652017100000|2022-05-08 13:38:20|12304|12184|12302.92|12182.92|12304|12184|12302.92|12182.92|10
1652017110000|2022-05-08 13:38:30|12302.8|12182.8|12300.06|12180.06|12302.8|12182.8|12300.04|12180.04|10
1652017120000|2022-05-08 13:38:40|12300.21|12180.21|12299.13|12179.13|12300.21|12180.21|12299.12|12179.12|10
1652017130000|2022-05-08 13:38:50|12299.17|12179.17|12298.41|12178.41|12299.17|12179.17|12298.12|12178.12|10
1652017140000|2022-05-08 13:39:00|12298.92|12178.92|12301.34|12181.34|12301.34|12181.34|12298.92|12178.92|9
1652017150000|2022-05-08 13:39:10|12301.25|12181.25|12299.27|12179.27|12301.28|12181.28|12299.27|12179.27|10
1652017160000|2022-05-08 13:39:20|12298.94|12178.94|12298.04|12178.04|12298.94|12178.94|12298.04|12178.04|10
1652017170000|2022-05-08 13:39:30|12298.9|12178.9|12300.32|12180.32|12300.32|12180.32|12298.9|12178.9|9
1652017180000|2022-05-08 13:39:40|12300.36|12180.36|12300.72|12180.72|12300.72|12180.72|12300.34|12180.34|9
1652017190000|2022-05-08 13:39:50|12300.7|12180.7|12301.26|12181.26|12301.34|12181.34|12300.7|12180.7|9
1652017200000|2022-05-08 13:40:00|12301.22|12181.22|12301.75|12181.75|12301.87|12181.87|12301.22|12181.22|10
1652017210000|2022-05-08 13:40:10|12301.99|12181.99|12302.18|12182.18|12302.2|12182.2|12301.35|12181.35|10
1652017220000|2022-05-08 13:40:20|12302.12|12182.12|12303.66|12183.66|12303.66|12183.66|12302.12|12182.12|10
1652017230000|2022-05-08 13:40:30|12303.29|12183.29|12303.69|12183.69|12304.42|12184.42|12303.29|12183.29|10
1652017240000|2022-05-08 13:40:40|12303.97|12183.97|12304.64|12184.64|12304.64|12184.64|12303.94|12183.94|9
1652017250000|2022-05-08 13:40:50|12304.59|12184.59|12302.59|12182.59|12305.24|12185.24|12302.59|12182.59|10
1652017260000|2022-05-08 13:41:00|12301.89|12181.89|12293.66|12173.66|12301.89|12181.89|12293.66|12173.66|10
1652017270000|2022-05-08 13:41:10|12294.45|12174.45|12293.87|12173.87|12295.41|12175.41|12293.26|12173.26|10
1652017280000|2022-05-08 13:41:20|12293.3|12173.3|12290.71|12170.71|12293.74|12173.74|12290.71|12170.71|10
1652017290000|2022-05-08 13:41:30|12290.58|12170.58|12289.75|12169.75|12290.66|12170.66|12289.75|12169.75|10
1652017300000|2022-05-08 13:41:40|12289.58|12169.58|12289.68|12169.68|12289.69|12169.69|12289.28|12169.28|10
1652017310000|2022-05-08 13:41:50|12289.56|12169.56|12291.16|12171.16|12291.31|12171.31|12289.56|12169.56|10
1652017320000|2022-05-08 13:42:00|12291.18|12171.18|12290.42|12170.42|12291.18|12171.18|12290.18|12170.18|10
1652017330000|2022-05-08 13:42:10|12290.53|12170.53|12291.52|12171.52|12292.39|12172.39|12290.41|12170.41|10
1652017340000|2022-05-08 13:42:20|12291.97|12171.97|12294.71|12174.71|12294.71|12174.71|12291.97|12171.97|10
1652017350000|2022-05-08 13:42:30|12295.38|12175.38|12298.03|12178.03|12298.05|12178.05|12295.38|12175.38|10
1652017360000|2022-05-08 13:42:40|12297.66|12177.66|12296.48|12176.48|12298.04|12178.04|12296.48|12176.48|10
1652017370000|2022-05-08 13:42:50|12296.58|12176.58|12296.1|12176.1|12296.83|12176.83|12295.92|12175.92|10
1652017380000|2022-05-08 13:43:00|12296.03|12176.03|12296.18|12176.18|12296.36|12176.36|12295.89|12175.89|8
1652017390000|2022-05-08 13:43:10|12295.99|12175.99|12296.6|12176.6|12296.67|12176.67|12295.96|12175.96|10
1652017400000|2022-05-08 13:43:20|12296.06|12176.06|12300.25|12180.25|12300.25|12180.25|12296.06|12176.06|10
1652017410000|2022-05-08 13:43:30|12301.11|12181.11|12301.92|12181.92|12301.94|12181.94|12301.11|12181.11|10
1652017420000|2022-05-08 13:43:40|12301.99|12181.99|12304.27|12184.27|12304.27|12184.27|12301.99|12181.99|10
1652017430000|2022-05-08 13:43:50|12304.66|12184.66|12304.69|12184.69|12304.86|12184.86|12304.04|12184.04|10
1652017440000|2022-05-08 13:44:00|12304.78|12184.78|12303.42|12183.42|12304.78|12184.78|12302.66|12182.66|10
1652017450000|2022-05-08 13:44:10|12303.1|12183.1|12302.11|12182.11|12303.1|12183.1|12301.8|12181.8|10
1652017460000|2022-05-08 13:44:20|12302.38|12182.38|12303.48|12183.48|12303.74|12183.74|12302.38|12182.38|10
1652017470000|2022-05-08 13:44:30|12303.56|12183.56|12305.65|12185.65|12305.65|12185.65|12303.45|12183.45|10
1652017480000|2022-05-08 13:44:40|12305.56|12185.56|12306.57|12186.57|12306.6|12186.6|12305.56|12185.56|9
1652017490000|2022-05-08 13:44:50|12307.04|12187.04|12308.94|12188.94|12308.94|12188.94|12307.04|12187.04|10
1652017500000|2022-05-08 13:45:00|12308.58|12188.58|12308.36|12188.36|12308.58|12188.58|12307.5|12187.5|10
1652017510000|2022-05-08 13:45:10|12308.6|12188.6|12310.1|12190.1|12310.1|12190.1|12308.6|12188.6|10
1652017520000|2022-05-08 13:45:20|12309.94|12189.94|12316.05|12196.05|12316.43|12196.43|12309.94|12189.94|10
1652017530000|2022-05-08 13:45:30|12316.29|12196.29|12320.91|12200.91|12320.91|12200.91|12316.29|12196.29|10
1652017540000|2022-05-08 13:45:40|12320.99|12200.99|12324.76|12204.76|12324.76|12204.76|12320.99|12200.99|10
1652017550000|2022-05-08 13:45:50|12325.06|12205.06|12325.86|12205.86|12326.03|12206.03|12324.73|12204.73|10
1652017560000|2022-05-08 13:46:00|12325.79|12205.79|12330.38|12210.38|12330.39|12210.39|12325.67|12205.67|10
1652017570000|2022-05-08 13:46:10|12330.3|12210.3|12332.79|12212.79|12332.79|12212.79|12330.3|12210.3|10
1652017580000|2022-05-08 13:46:20|12332.75|12212.75|12331.71|12211.71|12332.92|12212.92|12331.71|12211.71|10
1652017590000|2022-05-08 13:46:30|12331.42|12211.42|12331.2|12211.2|12331.44|12211.44|12331.01|12211.01|10
1652017600000|2022-05-08 13:46:40|12330.4|12210.4|12329.98|12209.98|12331.08|12211.08|12329.98|12209.98|10
1652017610000|2022-05-08 13:46:50|12330.55|12210.55|12330.04|12210.04|12331.07|12211.07|12330.04|12210.04|10
1652017620000|2022-05-08 13:47:00|12329.89|12209.89|12329.78|12209.78|12330.17|12210.17|12329.69|12209.69|10
1652017630000|2022-05-08 13:47:10|12329.21|12209.21|12328.9|12208.9|12329.25|12209.25|12328.54|12208.54|10
1652017640000|2022-05-08 13:47:20|12328.53|12208.53|12327.72|12207.72|12328.53|12208.53|12326.83|12206.83|10
1652017650000|2022-05-08 13:47:30|12329.02|12209.02|12329.41|12209.41|12329.54|12209.54|12329.02|12209.02|10
1652017660000|2022-05-08 13:47:40|12329.18|12209.18|12328.08|12208.08|12329.18|12209.18|12327.92|12207.92|10
1652017670000|2022-05-08 13:47:50|12327.67|12207.67|12328.33|12208.33|12328.33|12208.33|12327.67|12207.67|9
1652017680000|2022-05-08 13:48:00|12328.7|12208.7|12327.13|12207.13|12328.94|12208.94|12327.13|12207.13|9
1652017690000|2022-05-08 13:48:10|12326.57|12206.57|12325.5|12205.5|12326.61|12206.61|12324.99|12204.99|10
1652017700000|2022-05-08 13:48:20|12325.8|12205.8|12325.17|12205.17|12325.92|12205.92|12325.17|12205.17|10
1652017710000|2022-05-08 13:48:30|12324.75|12204.75|12324.23|12204.23|12324.75|12204.75|12324.17|12204.17|8
1652017720000|2022-05-08 13:48:40|12323.8|12203.8|12322.82|12202.82|12324.11|12204.11|12322.71|12202.71|9
1652017730000|2022-05-08 13:48:50|12322.54|12202.54|12320.2|12200.2|12322.54|12202.54|12320.2|12200.2|10
1652017740000|2022-05-08 13:49:00|12320.25|12200.25|12317.53|12197.53|12320.25|12200.25|12317.53|12197.53|10
1652017750000|2022-05-08 13:49:10|12317.13|12197.13|12315.79|12195.79|12317.13|12197.13|12315.41|12195.41|10
1652017760000|2022-05-08 13:49:20|12315.35|12195.35|12314.44|12194.44|12316.6|12196.6|12314.44|12194.44|10
1652017770000|2022-05-08 13:49:30|12314.45|12194.45|12308.66|12188.66|12314.45|12194.45|12308.55|12188.55|10
1652017780000|2022-05-08 13:49:40|12308.11|12188.11|12308.72|12188.72|12308.81|12188.81|12307.97|12187.97|10
1652017790000|2022-05-08 13:49:50|12308.49|12188.49|12309.56|12189.56|12309.56|12189.56|12308.38|12188.38|10
1652017800000|2022-05-08 13:50:00|12309.6|12189.6|12309.49|12189.49|12309.72|12189.72|12309.01|12189.01|10
1652017810000|2022-05-08 13:50:10|12309.31|12189.31|12309.4|12189.4|12309.47|12189.47|12308.09|12188.09|10
1652017820000|2022-05-08 13:50:20|12309.31|12189.31|12305.99|12185.99|12309.31|12189.31|12305.99|12185.99|8
1652017830000|2022-05-08 13:50:30|12305.46|12185.46|12304.39|12184.39|12305.54|12185.54|12304.33|12184.33|10
1652017840000|2022-05-08 13:50:40|12304.49|12184.49|12303.53|12183.53|12304.49|12184.49|12303.53|12183.53|10
1652017850000|2022-05-08 13:50:50|12303.43|12183.43|12303.14|12183.14|12303.89|12183.89|12303.01|12183.01|10
1652017860000|2022-05-08 13:51:00|12303.1|12183.1|12302.25|12182.25|12303.17|12183.17|12302.2|12182.2|10
1652017870000|2022-05-08 13:51:10|12302.3|12182.3|12301.49|12181.49|12302.65|12182.65|12301.49|12181.49|9
1652017880000|2022-05-08 13:51:20|12301.21|12181.21|12298.88|12178.88|12301.21|12181.21|12298.88|12178.88|10
1652017890000|2022-05-08 13:51:30|12298.82|12178.82|12295.94|12175.94|12298.82|12178.82|12295.75|12175.75|10
1652017900000|2022-05-08 13:51:40|12296.08|12176.08|12295.71|12175.71|12296.22|12176.22|12295.71|12175.71|9
1652017910000|2022-05-08 13:51:50|12295.51|12175.51|12292.82|12172.82|12295.53|12175.53|12292.82|12172.82|8
1652017920000|2022-05-08 13:52:00|12292.74|12172.74|12288.6|12168.6|12292.74|12172.74|12288.6|12168.6|9
1652017930000|2022-05-08 13:52:10|12288.27|12168.27|12285.72|12165.72|12288.27|12168.27|12285.31|12165.31|10
1652017940000|2022-05-08 13:52:20|12286.01|12166.01|12288.22|12168.22|12289.16|12169.16|12286.01|12166.01|10
1652017950000|2022-05-08 13:52:30|12288.36|12168.36|12288.38|12168.38|12289.22|12169.22|12288.21|12168.21|10
1652017960000|2022-05-08 13:52:40|12289.17|12169.17|12290.39|12170.39|12290.39|12170.39|12289.07|12169.07|10
1652017970000|2022-05-08 13:52:50|12290.05|12170.05|12288.86|12168.86|12290.05|12170.05|12288.86|12168.86|10
1652017980000|2022-05-08 13:53:00|12288.99|12168.99|12289.68|12169.68|12289.68|12169.68|12288.45|12168.45|10
1652017990000|2022-05-08 13:53:10|12290.03|12170.03|12289.1|12169.1|12290.63|12170.63|12289.1|12169.1|10
1652018000000|2022-05-08 13:53:20|12289.08|12169.08|12287.62|12167.62|12289.13|12169.13|12287.62|12167.62|10
1652018010000|2022-05-08 13:53:30|12287.67|12167.67|12288.49|12168.49|12288.66|12168.66|12287.67|12167.67|9
1652018020000|2022-05-08 13:53:40|12288.53|12168.53|12288.35|12168.35|12288.59|12168.59|12288.07|12168.07|6
1652018030000|2022-05-08 13:53:50|12288.51|12168.51|12288.69|12168.69|12288.88|12168.88|12288.5|12168.5|10
1652018040000|2022-05-08 13:54:00|12288.83|12168.83|12289.09|12169.09|12289.09|12169.09|12288.11|12168.11|10
1652018050000|2022-05-08 13:54:10|12288.93|12168.93|12288.88|12168.88|12289.16|12169.16|12288.8|12168.8|9
1652018060000|2022-05-08 13:54:20|12288.97|12168.97|12289.41|12169.41|12289.41|12169.41|12288.91|12168.91|8
1652018070000|2022-05-08 13:54:30|12289.49|12169.49|12289.15|12169.15|12289.65|12169.65|12289.15|12169.15|10
1652018080000|2022-05-08 13:54:40|12289.22|12169.22|12289.59|12169.59|12289.59|12169.59|12289.15|12169.15|10
1652018090000|2022-05-08 13:54:50|12289.6|12169.6|12292.32|12172.32|12292.32|12172.32|12289.57|12169.57|10
1652018100000|2022-05-08 13:55:00|12292.63|12172.63|12294.2|12174.2|12294.2|12174.2|12292.63|12172.63|10
1652018110000|2022-05-08 13:55:10|12294.32|12174.32|12296.28|12176.28|12296.28|12176.28|12294.32|12174.32|9
1652018120000|2022-05-08 13:55:20|12296.55|12176.55|12299.08|12179.08|12299.08|12179.08|12296.55|12176.55|10
1652018130000|2022-05-08 13:55:30|12298.63|12178.63|12297.95|12177.95|12298.69|12178.69|12297.91|12177.91|10
1652018140000|2022-05-08 13:55:40|12297.96|12177.96|12297.86|12177.86|12298.17|12178.17|12297.8|12177.8|9
1652018150000|2022-05-08 13:55:50|12295.59|12175.59|12272.37|12152.37|12295.59|12175.59|12272.37|12152.37|10
1652018160000|2022-05-08 13:56:00|12271.94|12151.94|12259.13|12139.13|12271.94|12151.94|12259.13|12139.13|10
1652018170000|2022-05-08 13:56:10|12257.17|12137.17|12252.6|12132.6|12258.71|12138.71|12252.6|12132.6|10
1652018180000|2022-05-08 13:56:20|12252.25|12132.25|12258.88|12138.88|12258.88|12138.88|12251.81|12131.81|10
1652018190000|2022-05-08 13:56:30|12259.42|12139.42|12261.98|12141.98|12262.14|12142.14|12259.42|12139.42|10
1652018200000|2022-05-08 13:56:40|12259.96|12139.96|12259.23|12139.23|12261.13|12141.13|12259.23|12139.23|10
1652018210000|2022-05-08 13:56:50|12259.76|12139.76|12254.13|12134.13|12259.76|12139.76|12253.78|12133.78|10
1652018220000|2022-05-08 13:57:00|12253.85|12133.85|12243.06|12123.06|12253.85|12133.85|12243.06|12123.06|10
1652018230000|2022-05-08 13:57:10|12243.11|12123.11|12237.05|12117.05|12243.11|12123.11|12237.05|12117.05|10
1652018240000|2022-05-08 13:57:20|12237.03|12117.03|12231.2|12111.2|12237.26|12117.26|12231.2|12111.2|10
1652018250000|2022-05-08 13:57:30|12231.03|12111.03|12229.13|12109.13|12231.03|12111.03|12228.55|12108.55|10
1652018260000|2022-05-08 13:57:40|12228.52|12108.52|12228.77|12108.77|12228.77|12108.77|12228.04|12108.04|10
1652018270000|2022-05-08 13:57:50|12229|12109|12225.59|12105.59|12229.11|12109.11|12225.59|12105.59|10
1652018280000|2022-05-08 13:58:00|12224.31|12104.31|12215.96|12095.96|12224.31|12104.31|12215.96|12095.96|10
1652018290000|2022-05-08 13:58:10|12217.3|12097.3|12218.86|12098.86|12218.86|12098.86|12214.98|12094.98|10
1652018300000|2022-05-08 13:58:20|12218.95|12098.95|12219.15|12099.15|12219.76|12099.76|12218.46|12098.46|10
1652018310000|2022-05-08 13:58:30|12219.24|12099.24|12221.16|12101.16|12221.16|12101.16|12219.24|12099.24|10
1652018320000|2022-05-08 13:58:40|12222.43|12102.43|12226.48|12106.48|12226.48|12106.48|12222.38|12102.38|9
1652018330000|2022-05-08 13:58:50|12226.38|12106.38|12226.84|12106.84|12228.35|12108.35|12226.38|12106.38|10
1652018340000|2022-05-08 13:59:00|12226.48|12106.48|12224.75|12104.75|12226.48|12106.48|12224.75|12104.75|10
1652018350000|2022-05-08 13:59:10|12224.06|12104.06|12221.77|12101.77|12224.06|12104.06|12221.77|12101.77|10
1652018360000|2022-05-08 13:59:20|12221.71|12101.71|12221.1|12101.1|12222.04|12102.04|12221.1|12101.1|10
1652018370000|2022-05-08 13:59:30|12221.05|12101.05|12220.23|12100.23|12221.05|12101.05|12219.9|12099.9|10
1652018380000|2022-05-08 13:59:40|12220.29|12100.29|12218.8|12098.8|12221.16|12101.16|12218.8|12098.8|10
1652018390000|2022-05-08 13:59:50|12218.28|12098.28|12214.71|12094.71|12219.7|12099.7|12213.33|12093.33|10
1652018400000|2022-05-08 14:00:00|12213.4|12093.4|12210.97|12090.97|12213.4|12093.4|12210.97|12090.97|10
1652018410000|2022-05-08 14:00:10|12210.88|12090.88|12201.34|12081.34|12210.88|12090.88|12199.27|12079.27|10
1652018420000|2022-05-08 14:00:20|12201.03|12081.03|12201.44|12081.44|12201.44|12081.44|12197.64|12077.64|10
1652018430000|2022-05-08 14:00:30|12203.57|12083.57|12212.62|12092.62|12212.62|12092.62|12203.57|12083.57|10
1652018440000|2022-05-08 14:00:40|12214.03|12094.03|12221.35|12101.35|12222.44|12102.44|12214.03|12094.03|10
1652018450000|2022-05-08 14:00:50|12220.03|12100.03|12224.64|12104.64|12224.81|12104.81|12220.02|12100.02|10
1652018460000|2022-05-08 14:01:00|12224.68|12104.68|12226.61|12106.61|12226.61|12106.61|12224.68|12104.68|10
1652018470000|2022-05-08 14:01:10|12226.53|12106.53|12234.46|12114.46|12234.46|12114.46|12226.53|12106.53|10
1652018480000|2022-05-08 14:01:20|12235.55|12115.55|12239.91|12119.91|12239.91|12119.91|12235.55|12115.55|10
1652018490000|2022-05-08 14:01:30|12240.13|12120.13|12251.21|12131.21|12251.21|12131.21|12240.13|12120.13|10
1652018500000|2022-05-08 14:01:40|12252.31|12132.31|12257.12|12137.12|12257.4|12137.4|12252.31|12132.31|9
1652018510000|2022-05-08 14:01:50|12259.65|12139.65|12264.73|12144.73|12265.33|12145.33|12259.65|12139.65|10
1652018520000|2022-05-08 14:02:00|12265.96|12145.96|12270.34|12150.34|12270.56|12150.56|12265.65|12145.65|10
1652018530000|2022-05-08 14:02:10|12271.37|12151.37|12279.3|12159.3|12279.3|12159.3|12271.37|12151.37|10
1652018540000|2022-05-08 14:02:20|12279.85|12159.85|12283.76|12163.76|12283.76|12163.76|12279.85|12159.85|10
1652018550000|2022-05-08 14:02:30|12284.17|12164.17|12287.33|12167.33|12287.72|12167.72|12284.17|12164.17|10
1652018560000|2022-05-08 14:02:40|12287.78|12167.78|12287.57|12167.57|12287.97|12167.97|12287.01|12167.01|10
1652018570000|2022-05-08 14:02:50|12287.53|12167.53|12289.71|12169.71|12291.06|12171.06|12287.53|12167.53|10
1652018580000|2022-05-08 14:03:00|12289.28|12169.28|12288.15|12168.15|12289.55|12169.55|12288.15|12168.15|10
1652018590000|2022-05-08 14:03:10|12288.12|12168.12|12287.32|12167.32|12288.28|12168.28|12287.05|12167.05|10
1652018600000|2022-05-08 14:03:20|12286.73|12166.73|12284.68|12164.68|12286.73|12166.73|12284.68|12164.68|9
1652018610000|2022-05-08 14:03:30|12284.8|12164.8|12283.8|12163.8|12284.81|12164.81|12283.69|12163.69|9
1652018620000|2022-05-08 14:03:40|12283.53|12163.53|12281.88|12161.88|12283.63|12163.63|12281.82|12161.82|10
1652018630000|2022-05-08 14:03:50|12281.68|12161.68|12281.42|12161.42|12282.64|12162.64|12280.64|12160.64|10
1652018640000|2022-05-08 14:04:00|12281.34|12161.34|12277.97|12157.97|12281.34|12161.34|12277.97|12157.97|9
1652018650000|2022-05-08 14:04:10|12277.19|12157.19|12269.95|12149.95|12277.19|12157.19|12269.95|12149.95|10
1652018660000|2022-05-08 14:04:20|12269.66|12149.66|12270.44|12150.44|12270.44|12150.44|12268.65|12148.65|10
1652018670000|2022-05-08 14:04:30|12270.24|12150.24|12269.1|12149.1|12270.25|12150.25|12269.1|12149.1|9
1652018680000|2022-05-08 14:04:40|12268.24|12148.24|12266.32|12146.32|12268.24|12148.24|12266.12|12146.12|10
1652018690000|2022-05-08 14:04:50|12265.91|12145.91|12269.08|12149.08|12269.08|12149.08|12265.67|12145.67|10
1652018700000|2022-05-08 14:05:00|12269.33|12149.33|12272.45|12152.45|12272.45|12152.45|12269.33|12149.33|10
1652018710000|2022-05-08 14:05:10|12273.22|12153.22|12277.05|12157.05|12277.59|12157.59|12273.18|12153.18|10
1652018720000|2022-05-08 14:05:20|12277.55|12157.55|12279.95|12159.95|12279.99|12159.99|12276.96|12156.96|10
1652018730000|2022-05-08 14:05:30|12282.24|12162.24|12283.36|12163.36|12283.36|12163.36|12282.01|12162.01|9
1652018740000|2022-05-08 14:05:40|12284.75|12164.75|12286.06|12166.06|12286.23|12166.23|12284.75|12164.75|10
1652018750000|2022-05-08 14:05:50|12286.17|12166.17|12288.57|12168.57|12288.57|12168.57|12286.17|12166.17|10
1652018760000|2022-05-08 14:06:00|12288.69|12168.69|12287.61|12167.61|12289.05|12169.05|12287.61|12167.61|9
1652018770000|2022-05-08 14:06:10|12287.7|12167.7|12286.81|12166.81|12288.05|12168.05|12286.77|12166.77|10
1652018780000|2022-05-08 14:06:20|12286.22|12166.22|12287.72|12167.72|12288.56|12168.56|12285.88|12165.88|10
1652018790000|2022-05-08 14:06:30|12287.81|12167.81|12282.23|12162.23|12287.81|12167.81|12282.23|12162.23|10
1652018800000|2022-05-08 14:06:40|12282.05|12162.05|12275.5|12155.5|12282.05|12162.05|12275.5|12155.5|10
1652018810000|2022-05-08 14:06:50|12274.61|12154.61|12272.42|12152.42|12274.61|12154.61|12272.42|12152.42|9
1652018820000|2022-05-08 14:07:00|12272.75|12152.75|12268.36|12148.36|12272.91|12152.91|12268.36|12148.36|10
1652018830000|2022-05-08 14:07:10|12267.55|12147.55|12263.17|12143.17|12267.55|12147.55|12263.17|12143.17|10
1652018840000|2022-05-08 14:07:20|12264.14|12144.14|12263.12|12143.12|12264.53|12144.53|12262.87|12142.87|9
1652018850000|2022-05-08 14:07:30|12263.65|12143.65|12264.72|12144.72|12264.72|12144.72|12263.65|12143.65|10
1652018860000|2022-05-08 14:07:40|12264.96|12144.96|12267.71|12147.71|12267.71|12147.71|12264.96|12144.96|10
1652018870000|2022-05-08 14:07:50|12267.77|12147.77|12267.19|12147.19|12267.78|12147.78|12267.19|12147.19|9
1652018880000|2022-05-08 14:08:00|12267.15|12147.15|12267.16|12147.16|12267.21|12147.21|12266.71|12146.71|10
1652018890000|2022-05-08 14:08:10|12267.2|12147.2|12268.34|12148.34|12268.73|12148.73|12267.2|12147.2|10
1652018900000|2022-05-08 14:08:20|12268.46|12148.46|12271.45|12151.45|12271.45|12151.45|12268.46|12148.46|10
1652018910000|2022-05-08 14:08:30|12272.18|12152.18|12273.98|12153.98|12273.98|12153.98|12271.85|12151.85|9
1652018920000|2022-05-08 14:08:40|12275.75|12155.75|12278.18|12158.18|12278.35|12158.35|12275.75|12155.75|10
1652018930000|2022-05-08 14:08:50|12278.35|12158.35|12279.3|12159.3|12279.3|12159.3|12278.35|12158.35|8
1652018940000|2022-05-08 14:09:00|12279.17|12159.17|12281.53|12161.53|12281.53|12161.53|12278.76|12158.76|10
1652018950000|2022-05-08 14:09:10|12281.89|12161.89|12288.11|12168.11|12288.11|12168.11|12281.89|12161.89|10
1652018960000|2022-05-08 14:09:20|12288.97|12168.97|12293.18|12173.18|12293.18|12173.18|12288.97|12168.97|10
1652018970000|2022-05-08 14:09:30|12293.39|12173.39|12291.74|12171.74|12293.42|12173.42|12291.74|12171.74|10
1652018980000|2022-05-08 14:09:40|12291.36|12171.36|12291.36|12171.36|12291.89|12171.89|12291.04|12171.04|10
1652018990000|2022-05-08 14:09:50|12291.74|12171.74|12291.65|12171.65|12292.35|12172.35|12291.65|12171.65|9
1652019000000|2022-05-08 14:10:00|12291.49|12171.49|12288.18|12168.18|12291.49|12171.49|12288.18|12168.18|10
1652019010000|2022-05-08 14:10:10|12288|12168|12287.93|12167.93|12288.53|12168.53|12287.58|12167.58|10
1652019020000|2022-05-08 14:10:20|12287.94|12167.94|12285.14|12165.14|12287.94|12167.94|12285.11|12165.11|10
1652019030000|2022-05-08 14:10:30|12284.11|12164.11|12282.17|12162.17|12284.11|12164.11|12282.17|12162.17|10
1652019040000|2022-05-08 14:10:40|12280.69|12160.69|12275.46|12155.46|12281.16|12161.16|12275.46|12155.46|10
1652019050000|2022-05-08 14:10:50|12274.39|12154.39|12271.22|12151.22|12274.39|12154.39|12270.65|12150.65|10
1652019060000|2022-05-08 14:11:00|12271.17|12151.17|12269.16|12149.16|12271.23|12151.23|12269.16|12149.16|10
1652019070000|2022-05-08 14:11:10|12268.54|12148.54|12269.53|12149.53|12270.5|12150.5|12268.54|12148.54|10
1652019080000|2022-05-08 14:11:20|12268.8|12148.8|12263.85|12143.85|12268.8|12148.8|12263.85|12143.85|10
1652019090000|2022-05-08 14:11:30|12262.16|12142.16|12257.27|12137.27|12262.38|12142.38|12257.27|12137.27|10
1652019100000|2022-05-08 14:11:40|12255.81|12135.81|12253.99|12133.99|12255.81|12135.81|12252.49|12132.49|10
1652019110000|2022-05-08 14:11:50|12253.08|12133.08|12256.53|12136.53|12257.22|12137.22|12252.91|12132.91|10
1652019120000|2022-05-08 14:12:00|12256.55|12136.55|12258.61|12138.61|12258.78|12138.78|12256.55|12136.55|10
1652019130000|2022-05-08 14:12:10|12258.87|12138.87|12260.26|12140.26|12260.26|12140.26|12258.87|12138.87|10
1652019140000|2022-05-08 14:12:20|12260.65|12140.65|12262.22|12142.22|12262.67|12142.67|12260.65|12140.65|10
1652019150000|2022-05-08 14:12:30|12262.31|12142.31|12265.04|12145.04|12265.04|12145.04|12262.31|12142.31|10
1652019160000|2022-05-08 14:12:40|12265.02|12145.02|12266.15|12146.15|12266.4|12146.4|12264.95|12144.95|10
1652019170000|2022-05-08 14:12:50|12266.28|12146.28|12266.93|12146.93|12267.83|12147.83|12266.28|12146.28|9
1652019180000|2022-05-08 14:13:00|12267.25|12147.25|12265.52|12145.52|12267.56|12147.56|12265.52|12145.52|10
1652019190000|2022-05-08 14:13:10|12265.5|12145.5|12263.62|12143.62|12265.63|12145.63|12263.62|12143.62|10
1652019200000|2022-05-08 14:13:20|12263.61|12143.61|12260.02|12140.02|12263.61|12143.61|12260.02|12140.02|10
1652019210000|2022-05-08 14:13:30|12259.65|12139.65|12254.72|12134.72|12259.65|12139.65|12254.64|12134.64|10
1652019220000|2022-05-08 14:13:40|12254.64|12134.64|12252.59|12132.59|12254.64|12134.64|12252.58|12132.58|10
1652019230000|2022-05-08 14:13:50|12252.57|12132.57|12254.27|12134.27|12254.27|12134.27|12252.19|12132.19|9
1652019240000|2022-05-08 14:14:00|12254.05|12134.05|12253.32|12133.32|12254.22|12134.22|12253.03|12133.03|9
1652019250000|2022-05-08 14:14:10|12253.57|12133.57|12255.36|12135.36|12255.36|12135.36|12253.57|12133.57|10
1652019260000|2022-05-08 14:14:20|12255.89|12135.89|12256.2|12136.2|12256.46|12136.46|12255.71|12135.71|10
1652019270000|2022-05-08 14:14:30|12256.17|12136.17|12257.07|12137.07|12257.18|12137.18|12256.09|12136.09|10
1652019280000|2022-05-08 14:14:40|12257.26|12137.26|12257.85|12137.85|12258.17|12138.17|12257.26|12137.26|9
1652019290000|2022-05-08 14:14:50|12257.98|12137.98|12257.45|12137.45|12258.42|12138.42|12257.45|12137.45|10
1652019300000|2022-05-08 14:15:00|12256.96|12136.96|12256.38|12136.38|12257.18|12137.18|12256.21|12136.21|10
1652019310000|2022-05-08 14:15:10|12256.78|12136.78|12257.88|12137.88|12257.88|12137.88|12256.27|12136.27|9
1652019320000|2022-05-08 14:15:20|12258.03|12138.03|12259.32|12139.32|12259.74|12139.74|12258.03|12138.03|10
1652019330000|2022-05-08 14:15:30|12258.85|12138.85|12260.63|12140.63|12261.03|12141.03|12258.85|12138.85|10
1652019340000|2022-05-08 14:15:40|12260.74|12140.74|12262.2|12142.2|12262.2|12142.2|12260.74|12140.74|10
1652019350000|2022-05-08 14:15:50|12262.16|12142.16|12265.56|12145.56|12265.56|12145.56|12262.16|12142.16|10
1652019360000|2022-05-08 14:16:00|12267.72|12147.72|12268.83|12148.83|12269.26|12149.26|12267.72|12147.72|10
1652019370000|2022-05-08 14:16:10|12269.3|12149.3|12270.32|12150.32|12270.32|12150.32|12267.93|12147.93|10
1652019380000|2022-05-08 14:16:20|12270.7|12150.7|12270.47|12150.47|12271.43|12151.43|12270.38|12150.38|10
1652019390000|2022-05-08 14:16:30|12270.88|12150.88|12273.21|12153.21|12273.21|12153.21|12270.39|12150.39|10
1652019400000|2022-05-08 14:16:40|12273.13|12153.13|12278.09|12158.09|12278.09|12158.09|12273.13|12153.13|10
1652019410000|2022-05-08 14:16:50|12278.7|12158.7|12282.09|12162.09|12282.09|12162.09|12278.7|12158.7|10
1652019420000|2022-05-08 14:17:00|12282.11|12162.11|12280.45|12160.45|12282.32|12162.32|12280.05|12160.05|10
1652019430000|2022-05-08 14:17:10|12279.72|12159.72|12279.17|12159.17|12280|12160|12278.9|12158.9|10
1652019440000|2022-05-08 14:17:20|12279.01|12159.01|12275.56|12155.56|12279.01|12159.01|12275.56|12155.56|10
1652019450000|2022-05-08 14:17:30|12276.38|12156.38|12277.26|12157.26|12277.89|12157.89|12276.38|12156.38|10
1652019460000|2022-05-08 14:17:40|12277.04|12157.04|12276.24|12156.24|12277.34|12157.34|12276.2|12156.2|10
1652019470000|2022-05-08 14:17:50|12275.78|12155.78|12275.4|12155.4|12276.44|12156.44|12275.4|12155.4|10
1652019480000|2022-05-08 14:18:00|12275.35|12155.35|12275.64|12155.64|12276.27|12156.27|12275.32|12155.32|10
1652019490000|2022-05-08 14:18:10|12275.52|12155.52|12275.3|12155.3|12275.87|12155.87|12275.28|12155.28|10
1652019500000|2022-05-08 14:18:20|12275.83|12155.83|12274.23|12154.23|12275.83|12155.83|12274.23|12154.23|10
1652019510000|2022-05-08 14:18:30|12273.89|12153.89|12273.31|12153.31|12274.11|12154.11|12273.2|12153.2|10
1652019520000|2022-05-08 14:18:40|12273.3|12153.3|12272.5|12152.5|12273.3|12153.3|12272.32|12152.32|10
1652019530000|2022-05-08 14:18:50|12272.33|12152.33|12271.57|12151.57|12272.33|12152.33|12271.55|12151.55|9
1652019540000|2022-05-08 14:19:00|12271.3|12151.3|12273.56|12153.56|12273.56|12153.56|12271.29|12151.29|10
1652019550000|2022-05-08 14:19:10|12273.47|12153.47|12273.49|12153.49|12273.81|12153.81|12273.28|12153.28|10
1652019560000|2022-05-08 14:19:20|12273.32|12153.32|12272.37|12152.37|12273.32|12153.32|12272.37|12152.37|10
1652019570000|2022-05-08 14:19:30|12271.67|12151.67|12267.11|12147.11|12271.67|12151.67|12267.11|12147.11|10
1652019580000|2022-05-08 14:19:40|12266.85|12146.85|12266.09|12146.09|12266.85|12146.85|12265.88|12145.88|10
1652019590000|2022-05-08 14:19:50|12265.58|12145.58|12262.79|12142.79|12265.58|12145.58|12262.79|12142.79|9
1652019600000|2022-05-08 14:20:00|12262.72|12142.72|12258.57|12138.57|12262.72|12142.72|12258.57|12138.57|10
1652019610000|2022-05-08 14:20:10|12257.91|12137.91|12257.45|12137.45|12258.26|12138.26|12257|12137|9
1652019620000|2022-05-08 14:20:20|12257.66|12137.66|12261.19|12141.19|12261.19|12141.19|12257.66|12137.66|9
1652019630000|2022-05-08 14:20:30|12260.58|12140.58|12259.88|12139.88|12260.71|12140.71|12259.88|12139.88|10
1652019640000|2022-05-08 14:20:40|12259.2|12139.2|12258.29|12138.29|12259.55|12139.55|12258.29|12138.29|10
1652019650000|2022-05-08 14:20:50|12257.86|12137.86|12256.09|12136.09|12257.86|12137.86|12255.82|12135.82|10
1652019660000|2022-05-08 14:21:00|12256.37|12136.37|12255.96|12135.96|12256.66|12136.66|12255.96|12135.96|10
1652019670000|2022-05-08 14:21:10|12256.39|12136.39|12254.86|12134.86|12256.39|12136.39|12254.57|12134.57|10
1652019680000|2022-05-08 14:21:20|12254.52|12134.52|12251.81|12131.81|12255.06|12135.06|12251.81|12131.81|10
1652019690000|2022-05-08 14:21:30|12251.65|12131.65|12249.76|12129.76|12251.65|12131.65|12249.76|12129.76|10
1652019700000|2022-05-08 14:21:40|12249.96|12129.96|12248.84|12128.84|12249.96|12129.96|12248.7|12128.7|10
1652019710000|2022-05-08 14:21:50|12248.23|12128.23|12248.02|12128.02|12248.29|12128.29|12247.26|12127.26|10
1652019720000|2022-05-08 14:22:00|12247.72|12127.72|12247.32|12127.32|12247.77|12127.77|12246.63|12126.63|8
1652019730000|2022-05-08 14:22:10|12246.93|12126.93|12245.79|12125.79|12247.17|12127.17|12245.79|12125.79|10
1652019740000|2022-05-08 14:22:20|12245.96|12125.96|12249.51|12129.51|12249.77|12129.77|12245.06|12125.06|10
1652019750000|2022-05-08 14:22:30|12250.93|12130.93|12250.63|12130.63|12250.93|12130.93|12249.68|12129.68|9
1652019760000|2022-05-08 14:22:40|12251.35|12131.35|12251.39|12131.39|12251.61|12131.61|12250.88|12130.88|9
1652019770000|2022-05-08 14:22:50|12252.24|12132.24|12245.73|12125.73|12252.24|12132.24|12245.73|12125.73|10
1652019780000|2022-05-08 14:23:00|12245.14|12125.14|12240|12120|12245.14|12125.14|12240|12120|10
1652019790000|2022-05-08 14:23:10|12240.64|12120.64|12236.91|12116.91|12241.55|12121.55|12236.91|12116.91|10
1652019800000|2022-05-08 14:23:20|12235.97|12115.97|12234.6|12114.6|12235.97|12115.97|12233.99|12113.99|10
1652019810000|2022-05-08 14:23:30|12234.61|12114.61|12232.08|12112.08|12234.61|12114.61|12232.08|12112.08|9
1652019820000|2022-05-08 14:23:40|12232.4|12112.4|12230.45|12110.45|12232.4|12112.4|12230.45|12110.45|10
1652019830000|2022-05-08 14:23:50|12230.39|12110.39|12231.15|12111.15|12231.32|12111.32|12230.39|12110.39|10
1652019840000|2022-05-08 14:24:00|12231.57|12111.57|12234.22|12114.22|12234.22|12114.22|12231.57|12111.57|10
1652019850000|2022-05-08 14:24:10|12234.27|12114.27|12235.48|12115.48|12235.48|12115.48|12233.49|12113.49|9
1652019860000|2022-05-08 14:24:20|12235.64|12115.64|12235.54|12115.54|12236.56|12116.56|12235.51|12115.51|10
1652019870000|2022-05-08 14:24:30|12235.43|12115.43|12238.45|12118.45|12238.62|12118.62|12235.43|12115.43|10
1652019880000|2022-05-08 14:24:40|12238.66|12118.66|12239.23|12119.23|12240.05|12120.05|12238.66|12118.66|10
1652019890000|2022-05-08 14:24:50|12238.9|12118.9|12238.9|12118.9|12239.36|12119.36|12238.82|12118.82|10
1652019900000|2022-05-08 14:25:00|12238.99|12118.99|12242.01|12122.01|12242.01|12122.01|12238.73|12118.73|9
1652019910000|2022-05-08 14:25:10|12242.84|12122.84|12244.26|12124.26|12244.95|12124.95|12242.58|12122.58|10
1652019920000|2022-05-08 14:25:20|12244.85|12124.85|12247.31|12127.31|12247.51|12127.51|12244.85|12124.85|10
1652019930000|2022-05-08 14:25:30|12247.36|12127.36|12248.15|12128.15|12248.15|12128.15|12247.34|12127.34|10
1652019940000|2022-05-08 14:25:40|12248.24|12128.24|12248.33|12128.33|12248.45|12128.45|12247.99|12127.99|10
1652019950000|2022-05-08 14:25:50|12248.06|12128.06|12247.83|12127.83|12248.06|12128.06|12247.37|12127.37|10
1652019960000|2022-05-08 14:26:00|12247.51|12127.51|12246.95|12126.95|12247.96|12127.96|12246.64|12126.64|10
1652019970000|2022-05-08 14:26:10|12246.63|12126.63|12245.48|12125.48|12246.63|12126.63|12244.95|12124.95|10
1652019980000|2022-05-08 14:26:20|12245.35|12125.35|12245.97|12125.97|12246.21|12126.21|12245.35|12125.35|9
1652019990000|2022-05-08 14:26:30|12246.01|12126.01|12246.74|12126.74|12247.08|12127.08|12245.91|12125.91|10
1652020000000|2022-05-08 14:26:40|12246.88|12126.88|12249.99|12129.99|12249.99|12129.99|12246.88|12126.88|10
1652020010000|2022-05-08 14:26:50|12250.24|12130.24|12250.87|12130.87|12250.87|12130.87|12249.94|12129.94|10
1652020020000|2022-05-08 14:27:00|12251.26|12131.26|12255.9|12135.9|12255.93|12135.93|12251.26|12131.26|10
1652020030000|2022-05-08 14:27:10|12257.78|12137.78|12264.22|12144.22|12264.22|12144.22|12257.78|12137.78|10
1652020040000|2022-05-08 14:27:20|12264.29|12144.29|12272.39|12152.39|12272.39|12152.39|12264.29|12144.29|10
1652020050000|2022-05-08 14:27:30|12272.81|12152.81|12274.32|12154.32|12274.32|12154.32|12271.63|12151.63|10
1652020060000|2022-05-08 14:27:40|12274.03|12154.03|12281.81|12161.81|12281.81|12161.81|12274.03|12154.03|10
1652020070000|2022-05-08 14:27:50|12280.96|12160.96|12284.11|12164.11|12284.11|12164.11|12280.96|12160.96|10
1652020080000|2022-05-08 14:28:00|12283.55|12163.55|12288.84|12168.84|12288.84|12168.84|12283.55|12163.55|10
1652020090000|2022-05-08 14:28:10|12287.75|12167.75|12289.08|12169.08|12289.29|12169.29|12287.53|12167.53|10
1652020100000|2022-05-08 14:28:20|12289.39|12169.39|12289.15|12169.15|12290.55|12170.55|12288.77|12168.77|10
1652020110000|2022-05-08 14:28:30|12287.5|12167.5|12286.62|12166.62|12288.44|12168.44|12286.22|12166.22|10
1652020120000|2022-05-08 14:28:40|12286.86|12166.86|12284.47|12164.47|12287.78|12167.78|12284.47|12164.47|10
1652020130000|2022-05-08 14:28:50|12284.54|12164.54|12283.6|12163.6|12284.54|12164.54|12283.6|12163.6|10
1652020140000|2022-05-08 14:29:00|12283.66|12163.66|12285|12165|12285.02|12165.02|12283.41|12163.41|10
1652020150000|2022-05-08 14:29:10|12285.24|12165.24|12284.53|12164.53|12285.24|12165.24|12284.18|12164.18|10
1652020160000|2022-05-08 14:29:20|12284.57|12164.57|12283.38|12163.38|12284.57|12164.57|12283.09|12163.09|10
1652020170000|2022-05-08 14:29:30|12283.51|12163.51|12280.96|12160.96|12283.51|12163.51|12280.6|12160.6|10
1652020180000|2022-05-08 14:29:40|12280.82|12160.82|12280.06|12160.06|12281.02|12161.02|12280.06|12160.06|10
1652020190000|2022-05-08 14:29:50|12280.04|12160.04|12280.87|12160.87|12280.87|12160.87|12279.84|12159.84|10
1652020200000|2022-05-08 14:30:00|12281.23|12161.23|12283.51|12163.51|12283.51|12163.51|12280.32|12160.32|10
1652020210000|2022-05-08 14:30:10|12284.35|12164.35|12285.11|12165.11|12285.35|12165.35|12284.21|12164.21|10
1652020220000|2022-05-08 14:30:20|12284.97|12164.97|12283.32|12163.32|12285.02|12165.02|12283.32|12163.32|10
1652020230000|2022-05-08 14:30:30|12283.57|12163.57|12283.94|12163.94|12284.68|12164.68|12282.87|12162.87|9
1652020240000|2022-05-08 14:30:40|12283.65|12163.65|12281.67|12161.67|12283.65|12163.65|12281.64|12161.64|10
1652020250000|2022-05-08 14:30:50|12281.58|12161.58|12280.73|12160.73|12281.58|12161.58|12280.73|12160.73|10
1652020260000|2022-05-08 14:31:00|12280.62|12160.62|12279.3|12159.3|12281.34|12161.34|12279.3|12159.3|10
1652020270000|2022-05-08 14:31:10|12279.2|12159.2|12277.48|12157.48|12279.2|12159.2|12276.94|12156.94|10
1652020280000|2022-05-08 14:31:20|12277.35|12157.35|12277.18|12157.18|12278.06|12158.06|12277.16|12157.16|10
1652020290000|2022-05-08 14:31:30|12276.27|12156.27|12272.74|12152.74|12276.27|12156.27|12272.74|12152.74|9
1652020300000|2022-05-08 14:31:40|12271.2|12151.2|12268.46|12148.46|12272.09|12152.09|12268.46|12148.46|10
1652020310000|2022-05-08 14:31:50|12268.48|12148.48|12268.98|12148.98|12270.23|12150.23|12268.48|12148.48|10
1652020320000|2022-05-08 14:32:00|12270.39|12150.39|12270.71|12150.71|12270.71|12150.71|12269.73|12149.73|10
1652020330000|2022-05-08 14:32:10|12270.98|12150.98|12271.15|12151.15|12271.15|12151.15|12270.13|12150.13|10
1652020340000|2022-05-08 14:32:20|12271.1|12151.1|12272.13|12152.13|12272.47|12152.47|12270.79|12150.79|9
1652020350000|2022-05-08 14:32:30|12272.16|12152.16|12273.19|12153.19|12273.19|12153.19|12271.89|12151.89|10
1652020360000|2022-05-08 14:32:40|12272.21|12152.21|12274.74|12154.74|12275.13|12155.13|12272.21|12152.21|10
1652020370000|2022-05-08 14:32:50|12274.82|12154.82|12277.29|12157.29|12277.76|12157.76|12274.82|12154.82|10
1652020380000|2022-05-08 14:33:00|12277.02|12157.02|12282.78|12162.78|12282.78|12162.78|12277.02|12157.02|10
1652020390000|2022-05-08 14:33:10|12283.66|12163.66|12287.48|12167.48|12287.48|12167.48|12283.66|12163.66|10
1652020400000|2022-05-08 14:33:20|12287.73|12167.73|12290.4|12170.4|12290.4|12170.4|12287.28|12167.28|10
1652020410000|2022-05-08 14:33:30|12290.92|12170.92|12291.86|12171.86|12292.51|12172.51|12290.9|12170.9|10
1652020420000|2022-05-08 14:33:40|12290.71|12170.71|12291.93|12171.93|12292.37|12172.37|12290.46|12170.46|10
1652020430000|2022-05-08 14:33:50|12291.51|12171.51|12293.04|12173.04|12293.04|12173.04|12291.51|12171.51|10
1652020440000|2022-05-08 14:34:00|12293.15|12173.15|12294.22|12174.22|12294.22|12174.22|12293.15|12173.15|9
1652020450000|2022-05-08 14:34:10|12294.32|12174.32|12295.79|12175.79|12295.87|12175.87|12294.32|12174.32|10
1652020460000|2022-05-08 14:34:20|12296.16|12176.16|12299.46|12179.46|12299.46|12179.46|12295.5|12175.5|10
1652020470000|2022-05-08 14:34:30|12300.65|12180.65|12300.2|12180.2|12300.65|12180.65|12299.72|12179.72|9
1652020480000|2022-05-08 14:34:40|12300.02|12180.02|12304.14|12184.14|12304.14|12184.14|12300.02|12180.02|10
1652020490000|2022-05-08 14:34:50|12303.95|12183.95|12304.84|12184.84|12304.94|12184.94|12302.89|12182.89|10
1652020500000|2022-05-08 14:35:00|12304.62|12184.62|12305.35|12185.35|12306.09|12186.09|12304.62|12184.62|10
1652020510000|2022-05-08 14:35:10|12306.03|12186.03|12306.16|12186.16|12306.84|12186.84|12306.03|12186.03|10
1652020520000|2022-05-08 14:35:20|12306.72|12186.72|12309.75|12189.75|12309.75|12189.75|12306.28|12186.28|10
1652020530000|2022-05-08 14:35:30|12309.19|12189.19|12322.56|12202.56|12322.56|12202.56|12309.19|12189.19|10
1652020540000|2022-05-08 14:35:40|12322.73|12202.73|12322.83|12202.83|12323.21|12203.21|12322.39|12202.39|10
1652020550000|2022-05-08 14:35:50|12322.52|12202.52|12327.38|12207.38|12327.38|12207.38|12322.52|12202.52|10
1652020560000|2022-05-08 14:36:00|12330.18|12210.18|12342.19|12222.19|12342.19|12222.19|12330.18|12210.18|10
1652020570000|2022-05-08 14:36:10|12342.78|12222.78|12348.07|12228.07|12348.07|12228.07|12342.78|12222.78|10
1652020580000|2022-05-08 14:36:20|12348.74|12228.74|12345.65|12225.65|12349.4|12229.4|12345.65|12225.65|10
1652020590000|2022-05-08 14:36:30|12344.96|12224.96|12343.25|12223.25|12344.96|12224.96|12343.03|12223.03|10
1652020600000|2022-05-08 14:36:40|12343.03|12223.03|12343.32|12223.32|12343.32|12223.32|12341.89|12221.89|10
1652020610000|2022-05-08 14:36:50|12343.39|12223.39|12343.4|12223.4|12343.99|12223.99|12343.22|12223.22|9
1652020620000|2022-05-08 14:37:00|12342.49|12222.49|12342.97|12222.97|12343.41|12223.41|12342.49|12222.49|10
1652020630000|2022-05-08 14:37:10|12343.73|12223.73|12343.68|12223.68|12344.22|12224.22|12343.38|12223.38|10
1652020640000|2022-05-08 14:37:20|12343.5|12223.5|12343.63|12223.63|12343.66|12223.66|12343.13|12223.13|10
1652020650000|2022-05-08 14:37:30|12343.53|12223.53|12341.9|12221.9|12343.53|12223.53|12341.9|12221.9|10
1652020660000|2022-05-08 14:37:40|12340.8|12220.8|12338.27|12218.27|12340.8|12220.8|12338.24|12218.24|9
1652020670000|2022-05-08 14:37:50|12338.22|12218.22|12337.42|12217.42|12338.22|12218.22|12337.4|12217.4|9
1652020680000|2022-05-08 14:38:00|12337.38|12217.38|12336.66|12216.66|12337.38|12217.38|12335.91|12215.91|10
1652020690000|2022-05-08 14:38:10|12336.83|12216.83|12333.59|12213.59|12336.96|12216.96|12333.59|12213.59|10
1652020700000|2022-05-08 14:38:20|12334.19|12214.19|12332.56|12212.56|12334.47|12214.47|12331.99|12211.99|10
1652020710000|2022-05-08 14:38:30|12331.75|12211.75|12329.55|12209.55|12332.87|12212.87|12329.55|12209.55|10
1652020720000|2022-05-08 14:38:40|12328.93|12208.93|12328.49|12208.49|12328.93|12208.93|12327.61|12207.61|10
1652020730000|2022-05-08 14:38:50|12328.17|12208.17|12327.79|12207.79|12328.34|12208.34|12327.79|12207.79|10
1652020740000|2022-05-08 14:39:00|12327.52|12207.52|12325.66|12205.66|12327.52|12207.52|12325.66|12205.66|10
1652020750000|2022-05-08 14:39:10|12325.28|12205.28|12320.95|12200.95|12325.32|12205.32|12320.95|12200.95|10
1652020760000|2022-05-08 14:39:20|12320.09|12200.09|12317.8|12197.8|12320.09|12200.09|12317.6|12197.6|10
1652020770000|2022-05-08 14:39:30|12318.3|12198.3|12319.45|12199.45|12319.45|12199.45|12318.3|12198.3|10
1652020780000|2022-05-08 14:39:40|12318.98|12198.98|12318.15|12198.15|12319.23|12199.23|12318|12198|10
1652020790000|2022-05-08 14:39:50|12317.94|12197.94|12316.65|12196.65|12317.94|12197.94|12316.53|12196.53|10
1652020800000|2022-05-08 14:40:00|12316.63|12196.63|12315.63|12195.63|12316.9|12196.9|12314.99|12194.99|10
1652020810000|2022-05-08 14:40:10|12314.58|12194.58|12310.18|12190.18|12314.58|12194.58|12310.18|12190.18|10
1652020820000|2022-05-08 14:40:20|12309.87|12189.87|12308.24|12188.24|12309.87|12189.87|12308.24|12188.24|10
1652020830000|2022-05-08 14:40:30|12308.66|12188.66|12310.56|12190.56|12310.56|12190.56|12308.66|12188.66|9
1652020840000|2022-05-08 14:40:40|12310.84|12190.84|12311.05|12191.05|12311.05|12191.05|12310.7|12190.7|10
1652020850000|2022-05-08 14:40:50|12311.04|12191.04|12309.5|12189.5|12311.04|12191.04|12309.5|12189.5|10
1652020860000|2022-05-08 14:41:00|12308.78|12188.78|12308.45|12188.45|12309.16|12189.16|12308.25|12188.25|9
1652020870000|2022-05-08 14:41:10|12308.64|12188.64|12307.69|12187.69|12308.64|12188.64|12307.56|12187.56|9
1652020880000|2022-05-08 14:41:20|12307.23|12187.23|12307.12|12187.12|12307.38|12187.38|12306.72|12186.72|9
1652020890000|2022-05-08 14:41:30|12307.14|12187.14|12307.35|12187.35|12307.43|12187.43|12306.86|12186.86|10
1652020900000|2022-05-08 14:41:40|12306.9|12186.9|12305.23|12185.23|12306.9|12186.9|12305.23|12185.23|9
1652020910000|2022-05-08 14:41:50|12305.91|12185.91|12305.96|12185.96|12306.35|12186.35|12305.91|12185.91|10
1652020920000|2022-05-08 14:42:00|12306.07|12186.07|12303.92|12183.92|12306.07|12186.07|12303.35|12183.35|10
1652020930000|2022-05-08 14:42:10|12302.03|12182.03|12300.34|12180.34|12302.69|12182.69|12300.21|12180.21|10
1652020940000|2022-05-08 14:42:20|12300.41|12180.41|12299.21|12179.21|12300.41|12180.41|12299.02|12179.02|10
1652020950000|2022-05-08 14:42:30|12297.93|12177.93|12296.64|12176.64|12297.93|12177.93|12296.3|12176.3|10
1652020960000|2022-05-08 14:42:40|12296.32|12176.32|12294.46|12174.46|12296.37|12176.37|12294.46|12174.46|10
1652020970000|2022-05-08 14:42:50|12294.01|12174.01|12292.35|12172.35|12294.01|12174.01|12292.28|12172.28|10
1652020980000|2022-05-08 14:43:00|12292.12|12172.12|12284.02|12164.02|12292.55|12172.55|12284.02|12164.02|10
1652020990000|2022-05-08 14:43:10|12284.51|12164.51|12278.9|12158.9|12284.51|12164.51|12278.9|12158.9|10
1652021000000|2022-05-08 14:43:20|12279.02|12159.02|12278.38|12158.38|12279.17|12159.17|12278.38|12158.38|10
1652021010000|2022-05-08 14:43:30|12277.05|12157.05|12268.42|12148.42|12277.05|12157.05|12268.3|12148.3|10
1652021020000|2022-05-08 14:43:40|12268.47|12148.47|12266.05|12146.05|12268.47|12148.47|12266.05|12146.05|10
1652021030000|2022-05-08 14:43:50|12264.34|12144.34|12265.41|12145.41|12265.77|12145.77|12264.08|12144.08|10
1652021040000|2022-05-08 14:44:00|12266.65|12146.65|12268.01|12148.01|12268.51|12148.51|12266.65|12146.65|10
1652021050000|2022-05-08 14:44:10|12267.93|12147.93|12267.76|12147.76|12267.93|12147.93|12266.72|12146.72|10
1652021060000|2022-05-08 14:44:20|12268.28|12148.28|12268.65|12148.65|12268.94|12148.94|12268.28|12148.28|10
1652021070000|2022-05-08 14:44:30|12269.07|12149.07|12268.25|12148.25|12269.22|12149.22|12268.24|12148.24|9
1652021080000|2022-05-08 14:44:40|12268.23|12148.23|12265.51|12145.51|12268.23|12148.23|12265.51|12145.51|10
1652021090000|2022-05-08 14:44:50|12265.1|12145.1|12262.82|12142.82|12265.1|12145.1|12262.82|12142.82|10
1652021100000|2022-05-08 14:45:00|12262.67|12142.67|12260.5|12140.5|12262.67|12142.67|12260.26|12140.26|10
1652021110000|2022-05-08 14:45:10|12260.41|12140.41|12260.84|12140.84|12260.98|12140.98|12260.13|12140.13|9
1652021120000|2022-05-08 14:45:20|12262.06|12142.06|12265.08|12145.08|12265.08|12145.08|12262.06|12142.06|10
1652021130000|2022-05-08 14:45:30|12265.5|12145.5|12270.71|12150.71|12270.71|12150.71|12265.5|12145.5|10
1652021140000|2022-05-08 14:45:40|12271.89|12151.89|12272.92|12152.92|12273.07|12153.07|12271.08|12151.08|9
1652021150000|2022-05-08 14:45:50|12273.33|12153.33|12274.93|12154.93|12274.93|12154.93|12273.14|12153.14|9
1652021160000|2022-05-08 14:46:00|12273.72|12153.72|12268.75|12148.75|12273.72|12153.72|12268.75|12148.75|10
1652021170000|2022-05-08 14:46:10|12269.08|12149.08|12268.17|12148.17|12269.17|12149.17|12268.17|12148.17|10
1652021180000|2022-05-08 14:46:20|12267.17|12147.17|12264.92|12144.92|12267.81|12147.81|12264.92|12144.92|10
1652021190000|2022-05-08 14:46:30|12264.65|12144.65|12265.64|12145.64|12265.64|12145.64|12264.38|12144.38|10
1652021200000|2022-05-08 14:46:40|12265.29|12145.29|12265.62|12145.62|12266.39|12146.39|12264.99|12144.99|10
1652021210000|2022-05-08 14:46:50|12265.85|12145.85|12266.95|12146.95|12267.22|12147.22|12265.14|12145.14|9
1652021220000|2022-05-08 14:47:00|12267.15|12147.15|12270.29|12150.29|12270.29|12150.29|12266.54|12146.54|10
1652021230000|2022-05-08 14:47:10|12270.2|12150.2|12270.43|12150.43|12270.64|12150.64|12269.85|12149.85|10
1652021240000|2022-05-08 14:47:20|12270.05|12150.05|12270.32|12150.32|12271|12151|12270.05|12150.05|10
1652021250000|2022-05-08 14:47:30|12270.05|12150.05|12269.7|12149.7|12270.37|12150.37|12269.12|12149.12|10
1652021260000|2022-05-08 14:47:40|12270.9|12150.9|12273.54|12153.54|12273.54|12153.54|12269.37|12149.37|10
1652021270000|2022-05-08 14:47:50|12274.05|12154.05|12278.02|12158.02|12278.05|12158.05|12274.05|12154.05|10
1652021280000|2022-05-08 14:48:00|12277.85|12157.85|12280.85|12160.85|12280.85|12160.85|12277.85|12157.85|10
1652021290000|2022-05-08 14:48:10|12281.03|12161.03|12282.57|12162.57|12282.57|12162.57|12280.9|12160.9|10
1652021300000|2022-05-08 14:48:20|12282.88|12162.88|12288.32|12168.32|12288.32|12168.32|12282.88|12162.88|10
1652021310000|2022-05-08 14:48:30|12288.39|12168.39|12290.39|12170.39|12290.39|12170.39|12287.97|12167.97|10
1652021320000|2022-05-08 14:48:40|12291.05|12171.05|12290.63|12170.63|12291.05|12171.05|12290.32|12170.32|10
1652021330000|2022-05-08 14:48:50|12291.24|12171.24|12286.73|12166.73|12291.32|12171.32|12286.73|12166.73|10
1652021340000|2022-05-08 14:49:00|12288.49|12168.49|12286.26|12166.26|12288.49|12168.49|12286.1|12166.1|10
1652021350000|2022-05-08 14:49:10|12286.18|12166.18|12283.48|12163.48|12286.18|12166.18|12283.13|12163.13|10
1652021360000|2022-05-08 14:49:20|12282.74|12162.74|12280.39|12160.39|12282.89|12162.89|12279.93|12159.93|10
1652021370000|2022-05-08 14:49:30|12280.24|12160.24|12278.19|12158.19|12280.76|12160.76|12278.19|12158.19|10
1652021380000|2022-05-08 14:49:40|12277.87|12157.87|12276.25|12156.25|12277.87|12157.87|12275.74|12155.74|10
1652021390000|2022-05-08 14:49:50|12276.38|12156.38|12276.13|12156.13|12276.87|12156.87|12275.66|12155.66|10
1652021400000|2022-05-08 14:50:00|12275.47|12155.47|12274.05|12154.05|12275.47|12155.47|12273.55|12153.55|10
1652021410000|2022-05-08 14:50:10|12273.38|12153.38|12273.54|12153.54|12273.74|12153.74|12273.16|12153.16|10
1652021420000|2022-05-08 14:50:20|12273.61|12153.61|12274.34|12154.34|12274.8|12154.8|12273.61|12153.61|10
1652021430000|2022-05-08 14:50:30|12274.49|12154.49|12277.63|12157.63|12277.63|12157.63|12274.49|12154.49|10
1652021440000|2022-05-08 14:50:40|12277.51|12157.51|12277.72|12157.72|12278.15|12158.15|12276.99|12156.99|10
1652021450000|2022-05-08 14:50:50|12278.06|12158.06|12277.08|12157.08|12278.06|12158.06|12276.9|12156.9|10
1652021460000|2022-05-08 14:51:00|12277.52|12157.52|12278.43|12158.43|12278.58|12158.58|12277.52|12157.52|10
1652021470000|2022-05-08 14:51:10|12278.39|12158.39|12278.16|12158.16|12278.69|12158.69|12278.16|12158.16|10
1652021480000|2022-05-08 14:51:20|12278.56|12158.56|12277.94|12157.94|12278.72|12158.72|12277.86|12157.86|10
1652021490000|2022-05-08 14:51:30|12277.97|12157.97|12276.7|12156.7|12277.97|12157.97|12276.24|12156.24|10
1652021500000|2022-05-08 14:51:40|12276.62|12156.62|12275.33|12155.33|12276.62|12156.62|12275.07|12155.07|10
1652021510000|2022-05-08 14:51:50|12274.42|12154.42|12272.83|12152.83|12274.42|12154.42|12272.78|12152.78|10
1652021520000|2022-05-08 14:52:00|12271.9|12151.9|12271.45|12151.45|12271.97|12151.97|12271.4|12151.4|10
1652021530000|2022-05-08 14:52:10|12271.03|12151.03|12271.57|12151.57|12271.57|12151.57|12270.63|12150.63|10
1652021540000|2022-05-08 14:52:20|12271.11|12151.11|12272.95|12152.95|12272.95|12152.95|12271.11|12151.11|10
1652021550000|2022-05-08 14:52:30|12273.04|12153.04|12274.17|12154.17|12274.32|12154.32|12272.88|12152.88|9
1652021560000|2022-05-08 14:52:40|12274.23|12154.23|12276.31|12156.31|12276.31|12156.31|12273.97|12153.97|10
1652021570000|2022-05-08 14:52:50|12276.17|12156.17|12277.91|12157.91|12277.95|12157.95|12276.04|12156.04|10
1652021580000|2022-05-08 14:53:00|12277.89|12157.89|12279.54|12159.54|12279.54|12159.54|12277.89|12157.89|10
1652021590000|2022-05-08 14:53:10|12279.6|12159.6|12279.39|12159.39|12280.08|12160.08|12279.22|12159.22|10
1652021600000|2022-05-08 14:53:20|12279.53|12159.53|12281.23|12161.23|12281.81|12161.81|12279.53|12159.53|9
1652021610000|2022-05-08 14:53:30|12281.59|12161.59|12281.61|12161.61|12281.91|12161.91|12281.24|12161.24|10
1652021620000|2022-05-08 14:53:40|12281.45|12161.45|12280.45|12160.45|12281.45|12161.45|12280.45|12160.45|10
1652021630000|2022-05-08 14:53:50|12280.51|12160.51|12279.03|12159.03|12280.51|12160.51|12278.95|12158.95|10
1652021640000|2022-05-08 14:54:00|12279.19|12159.19|12279.19|12159.19|12279.25|12159.25|12278.38|12158.38|10
1652021650000|2022-05-08 14:54:10|12279.35|12159.35|12280.23|12160.23|12280.23|12160.23|12279.35|12159.35|10
1652021660000|2022-05-08 14:54:20|12280.87|12160.87|12280.9|12160.9|12280.9|12160.9|12279.85|12159.85|10
1652021670000|2022-05-08 14:54:30|12281|12161|12282.55|12162.55|12283.13|12163.13|12281|12161|9
1652021680000|2022-05-08 14:54:40|12282.64|12162.64|12282.52|12162.52|12282.64|12162.64|12281.72|12161.72|9
1652021690000|2022-05-08 14:54:50|12282.91|12162.91|12283.49|12163.49|12283.78|12163.78|12282.91|12162.91|9
1652021700000|2022-05-08 14:55:00|12284.22|12164.22|12286.03|12166.03|12286.13|12166.13|12284.13|12164.13|10
1652021710000|2022-05-08 14:55:10|12286.18|12166.18|12285.5|12165.5|12286.18|12166.18|12285.24|12165.24|10
1652021720000|2022-05-08 14:55:20|12286.03|12166.03|12289.5|12169.5|12289.5|12169.5|12286.03|12166.03|10
1652021730000|2022-05-08 14:55:30|12289.58|12169.58|12292.15|12172.15|12293.23|12173.23|12289.58|12169.58|10
1652021740000|2022-05-08 14:55:40|12293.07|12173.07|12295.57|12175.57|12295.57|12175.57|12293.07|12173.07|10
1652021750000|2022-05-08 14:55:50|12295.56|12175.56|12297.11|12177.11|12298.15|12178.15|12295.23|12175.23|10
1652021760000|2022-05-08 14:56:00|12297.19|12177.19|12296.69|12176.69|12297.21|12177.21|12296.54|12176.54|10
1652021770000|2022-05-08 14:56:10|12296.61|12176.61|12293.33|12173.33|12296.61|12176.61|12293.33|12173.33|10
1652021780000|2022-05-08 14:56:20|12292.74|12172.74|12293.71|12173.71|12293.93|12173.93|12292.27|12172.27|10
1652021790000|2022-05-08 14:56:30|12293.82|12173.82|12294.69|12174.69|12294.69|12174.69|12293.11|12173.11|10
1652021800000|2022-05-08 14:56:40|12294.84|12174.84|12298.63|12178.63|12298.87|12178.87|12294.84|12174.84|10
1652021810000|2022-05-08 14:56:50|12298.77|12178.77|12302.45|12182.45|12302.45|12182.45|12298.77|12178.77|10
1652021820000|2022-05-08 14:57:00|12301.68|12181.68|12305.05|12185.05|12305.05|12185.05|12301.68|12181.68|10
1652021830000|2022-05-08 14:57:10|12305.15|12185.15|12305.1|12185.1|12305.21|12185.21|12304.74|12184.74|10
1652021840000|2022-05-08 14:57:20|12305.53|12185.53|12306.72|12186.72|12306.8|12186.8|12305.48|12185.48|10
1652021850000|2022-05-08 14:57:30|12306.87|12186.87|12306.36|12186.36|12307.06|12187.06|12306.36|12186.36|9
1652021860000|2022-05-08 14:57:40|12306.47|12186.47|12306.75|12186.75|12307.11|12187.11|12306.37|12186.37|10
1652021870000|2022-05-08 14:57:50|12307.16|12187.16|12311.29|12191.29|12311.32|12191.32|12307.16|12187.16|10
1652021880000|2022-05-08 14:58:00|12310.76|12190.76|12312.02|12192.02|12312.45|12192.45|12310.48|12190.48|10
1652021890000|2022-05-08 14:58:10|12311.5|12191.5|12313.28|12193.28|12313.28|12193.28|12311.5|12191.5|10
1652021900000|2022-05-08 14:58:20|12313.8|12193.8|12313.72|12193.72|12314.55|12194.55|12313.72|12193.72|10
1652021910000|2022-05-08 14:58:30|12313.73|12193.73|12313.72|12193.72|12314.03|12194.03|12313.48|12193.48|10
1652021920000|2022-05-08 14:58:40|12314.63|12194.63|12313.68|12193.68|12314.65|12194.65|12313.63|12193.63|10
1652021930000|2022-05-08 14:58:50|12313.15|12193.15|12312.47|12192.47|12313.15|12193.15|12312.4|12192.4|10
1652021940000|2022-05-08 14:59:00|12314.41|12194.41|12313.58|12193.58|12314.58|12194.58|12313.58|12193.58|10
1652021950000|2022-05-08 14:59:10|12313.35|12193.35|12312.5|12192.5|12313.35|12193.35|12312.31|12192.31|10
1652021960000|2022-05-08 14:59:20|12312.87|12192.87|12313.13|12193.13|12313.36|12193.36|12312.74|12192.74|9
1652021970000|2022-05-08 14:59:30|12313.32|12193.32|12313.36|12193.36|12313.7|12193.7|12312.85|12192.85|10
1652021980000|2022-05-08 14:59:40|12313.74|12193.74|12313.62|12193.62|12314.64|12194.64|12313.44|12193.44|10
1652021990000|2022-05-08 14:59:50|12313.46|12193.46|12313.03|12193.03|12313.91|12193.91|12313.03|12193.03|10
1652022000000|2022-05-08 15:00:00|12313.4|12193.4|12314.11|12194.11|12314.39|12194.39|12312.86|12192.86|10
1652022010000|2022-05-08 15:00:10|12314.15|12194.15|12315.95|12195.95|12315.95|12195.95|12313.83|12193.83|10
1652022020000|2022-05-08 15:00:20|12316.98|12196.98|12317.46|12197.46|12317.59|12197.59|12316.04|12196.04|10
1652022030000|2022-05-08 15:00:30|12317.47|12197.47|12318.77|12198.77|12318.77|12198.77|12316.46|12196.46|9
1652022040000|2022-05-08 15:00:40|12318.76|12198.76|12317.5|12197.5|12319.27|12199.27|12317.5|12197.5|10
1652022050000|2022-05-08 15:00:50|12316.91|12196.91|12317.42|12197.42|12317.65|12197.65|12316.76|12196.76|8
1652022060000|2022-05-08 15:01:00|12317.35|12197.35|12317.49|12197.49|12317.83|12197.83|12316.75|12196.75|10
1652022070000|2022-05-08 15:01:10|12316.66|12196.66|12316.94|12196.94|12317.41|12197.41|12315.99|12195.99|10
1652022080000|2022-05-08 15:01:20|12317.08|12197.08|12316.77|12196.77|12317.28|12197.28|12316.76|12196.76|8
1652022090000|2022-05-08 15:01:30|12316.9|12196.9|12317.45|12197.45|12317.61|12197.61|12316.9|12196.9|10
1652022100000|2022-05-08 15:01:40|12317.42|12197.42|12319.14|12199.14|12319.52|12199.52|12317.42|12197.42|10
1652022110000|2022-05-08 15:01:50|12319.82|12199.82|12326.05|12206.05|12326.24|12206.24|12319.82|12199.82|10
1652022120000|2022-05-08 15:02:00|12326.81|12206.81|12329.5|12209.5|12329.5|12209.5|12326.81|12206.81|10
1652022130000|2022-05-08 15:02:10|12329.35|12209.35|12331.82|12211.82|12331.92|12211.92|12329.35|12209.35|10
1652022140000|2022-05-08 15:02:20|12332.63|12212.63|12330.19|12210.19|12332.63|12212.63|12330.19|12210.19|10
1652022150000|2022-05-08 15:02:30|12329.95|12209.95|12329.7|12209.7|12330.99|12210.99|12329.7|12209.7|10
1652022160000|2022-05-08 15:02:40|12330.47|12210.47|12333.06|12213.06|12334.17|12214.17|12330.47|12210.47|9
1652022170000|2022-05-08 15:02:50|12333.13|12213.13|12334.5|12214.5|12334.5|12214.5|12332.7|12212.7|8
1652022180000|2022-05-08 15:03:00|12334.58|12214.58|12334.93|12214.93|12335.56|12215.56|12334.08|12214.08|10
1652022190000|2022-05-08 15:03:10|12334.71|12214.71|12336.92|12216.92|12336.92|12216.92|12333.88|12213.88|10
1652022200000|2022-05-08 15:03:20|12337.4|12217.4|12343.43|12223.43|12343.43|12223.43|12337.4|12217.4|10
1652022210000|2022-05-08 15:03:30|12343.25|12223.25|12346.59|12226.59|12347.04|12227.04|12343.25|12223.25|10
1652022220000|2022-05-08 15:03:40|12346.53|12226.53|12346.96|12226.96|12347.1|12227.1|12346.53|12226.53|9
1652022230000|2022-05-08 15:03:50|12347.11|12227.11|12350.53|12230.53|12350.53|12230.53|12347|12227|10
1652022240000|2022-05-08 15:04:00|12350.77|12230.77|12351.25|12231.25|12351.25|12231.25|12350.77|12230.77|10
1652022250000|2022-05-08 15:04:10|12352.19|12232.19|12355.28|12235.28|12355.85|12235.85|12352.19|12232.19|10
1652022260000|2022-05-08 15:04:20|12355.39|12235.39|12358.16|12238.16|12358.16|12238.16|12355.39|12235.39|10
1652022270000|2022-05-08 15:04:30|12358.7|12238.7|12357.66|12237.66|12358.87|12238.87|12357.27|12237.27|9
1652022280000|2022-05-08 15:04:40|12358.07|12238.07|12360.28|12240.28|12360.28|12240.28|12358.07|12238.07|10
1652022290000|2022-05-08 15:04:50|12360.77|12240.77|12363.48|12243.48|12363.48|12243.48|12360.77|12240.77|10
1652022300000|2022-05-08 15:05:00|12363.69|12243.69|12366.12|12246.12|12366.12|12246.12|12363.69|12243.69|10
1652022310000|2022-05-08 15:05:10|12366.06|12246.06|12363.63|12243.63|12366.41|12246.41|12363.63|12243.63|10
1652022320000|2022-05-08 15:05:20|12362.67|12242.67|12356.82|12236.82|12362.67|12242.67|12355.91|12235.91|10
1652022330000|2022-05-08 15:05:30|12357.22|12237.22|12358.63|12238.63|12358.63|12238.63|12356.64|12236.64|9
1652022340000|2022-05-08 15:05:40|12358.91|12238.91|12361.12|12241.12|12361.12|12241.12|12358.91|12238.91|10
1652022350000|2022-05-08 15:05:50|12360.74|12240.74|12362.93|12242.93|12362.93|12242.93|12360.74|12240.74|10
1652022360000|2022-05-08 15:06:00|12363.59|12243.59|12367.22|12247.22|12367.22|12247.22|12363.59|12243.59|10
1652022370000|2022-05-08 15:06:10|12367.42|12247.42|12369.38|12249.38|12369.63|12249.63|12367.42|12247.42|10
1652022380000|2022-05-08 15:06:20|12369.49|12249.49|12372.19|12252.19|12372.19|12252.19|12369.49|12249.49|10
1652022390000|2022-05-08 15:06:30|12373.55|12253.55|12375.49|12255.49|12375.84|12255.84|12373.33|12253.33|10
1652022400000|2022-05-08 15:06:40|12375.05|12255.05|12374.5|12254.5|12375.48|12255.48|12372.92|12252.92|10
1652022410000|2022-05-08 15:06:50|12373.07|12253.07|12370.45|12250.45|12373.22|12253.22|12370.23|12250.23|10
1652022420000|2022-05-08 15:07:00|12370.83|12250.83|12369.84|12249.84|12370.83|12250.83|12369.3|12249.3|10
1652022430000|2022-05-08 15:07:10|12371.06|12251.06|12368.35|12248.35|12371.06|12251.06|12367.82|12247.82|10
1652022440000|2022-05-08 15:07:20|12368.46|12248.46|12369.23|12249.23|12369.23|12249.23|12367.55|12247.55|10
1652022450000|2022-05-08 15:07:30|12368.52|12248.52|12366.23|12246.23|12368.52|12248.52|12366.23|12246.23|10
1652022460000|2022-05-08 15:07:40|12366.2|12246.2|12361.84|12241.84|12366.2|12246.2|12361.84|12241.84|10
1652022470000|2022-05-08 15:07:50|12360.76|12240.76|12360.43|12240.43|12361.81|12241.81|12360.43|12240.43|9
1652022480000|2022-05-08 15:08:00|12360.69|12240.69|12358.04|12238.04|12361.16|12241.16|12358.04|12238.04|10
1652022490000|2022-05-08 15:08:10|12358.54|12238.54|12356.28|12236.28|12358.54|12238.54|12355.77|12235.77|10
1652022500000|2022-05-08 15:08:20|12355.44|12235.44|12355.23|12235.23|12356.76|12236.76|12355.23|12235.23|10
1652022510000|2022-05-08 15:08:30|12355.37|12235.37|12353.78|12233.78|12355.96|12235.96|12353.78|12233.78|10
1652022520000|2022-05-08 15:08:40|12353.9|12233.9|12352.73|12232.73|12353.9|12233.9|12352.17|12232.17|10
1652022530000|2022-05-08 15:08:50|12352.57|12232.57|12354.12|12234.12|12354.14|12234.14|12352.57|12232.57|10
1652022540000|2022-05-08 15:09:00|12353.73|12233.73|12352.9|12232.9|12354.56|12234.56|12352.9|12232.9|10
1652022550000|2022-05-08 15:09:10|12352.73|12232.73|12351.74|12231.74|12352.73|12232.73|12351.7|12231.7|10
1652022560000|2022-05-08 15:09:20|12351.96|12231.96|12352.22|12232.22|12353.07|12233.07|12351.96|12231.96|10
1652022570000|2022-05-08 15:09:30|12351.89|12231.89|12346.34|12226.34|12352.02|12232.02|12346.34|12226.34|10
1652022580000|2022-05-08 15:09:40|12346.58|12226.58|12348.43|12228.43|12349.16|12229.16|12346.58|12226.58|9
1652022590000|2022-05-08 15:09:50|12349.56|12229.56|12346.87|12226.87|12349.56|12229.56|12346.87|12226.87|9
1652022600000|2022-05-08 15:10:00|12347.2|12227.2|12343.35|12223.35|12347.2|12227.2|12343.35|12223.35|9
1652022610000|2022-05-08 15:10:10|12343.01|12223.01|12340.04|12220.04|12343.01|12223.01|12340.04|12220.04|10
1652022620000|2022-05-08 15:10:20|12340.18|12220.18|12337.56|12217.56|12340.18|12220.18|12337.33|12217.33|10
1652022630000|2022-05-08 15:10:30|12337.66|12217.66|12336.93|12216.93|12338.4|12218.4|12336.74|12216.74|10
1652022640000|2022-05-08 15:10:40|12336.65|12216.65|12337.39|12217.39|12338.38|12218.38|12336.65|12216.65|10
1652022650000|2022-05-08 15:10:50|12337.43|12217.43|12335.74|12215.74|12337.43|12217.43|12335.74|12215.74|10
1652022660000|2022-05-08 15:11:00|12336.19|12216.19|12335.51|12215.51|12336.21|12216.21|12334.74|12214.74|10
1652022670000|2022-05-08 15:11:10|12335.46|12215.46|12332.58|12212.58|12335.58|12215.58|12332.58|12212.58|9
1652022680000|2022-05-08 15:11:20|12332.75|12212.75|12331.24|12211.24|12332.75|12212.75|12331.03|12211.03|10
1652022690000|2022-05-08 15:11:30|12331.19|12211.19|12330.94|12210.94|12331.57|12211.57|12330.33|12210.33|10
1652022700000|2022-05-08 15:11:40|12330.96|12210.96|12330.6|12210.6|12330.96|12210.96|12330.22|12210.22|10
1652022710000|2022-05-08 15:11:50|12329.96|12209.96|12328.92|12208.92|12330.02|12210.02|12328.6|12208.6|10
1652022720000|2022-05-08 15:12:00|12328.78|12208.78|12327.14|12207.14|12328.78|12208.78|12327.14|12207.14|10
1652022730000|2022-05-08 15:12:10|12327.39|12207.39|12327.72|12207.72|12327.72|12207.72|12327.06|12207.06|10
1652022740000|2022-05-08 15:12:20|12327.91|12207.91|12330.77|12210.77|12330.77|12210.77|12327.91|12207.91|10
1652022750000|2022-05-08 15:12:30|12330.59|12210.59|12333.95|12213.95|12333.99|12213.99|12330.59|12210.59|10
1652022760000|2022-05-08 15:12:40|12334.59|12214.59|12334.09|12214.09|12334.59|12214.59|12333.8|12213.8|10
1652022770000|2022-05-08 15:12:50|12334.23|12214.23|12335.4|12215.4|12335.4|12215.4|12334.06|12214.06|10
1652022780000|2022-05-08 15:13:00|12335.67|12215.67|12334.75|12214.75|12336.14|12216.14|12334.75|12214.75|10
1652022790000|2022-05-08 15:13:10|12334.93|12214.93|12332.73|12212.73|12334.97|12214.97|12332.73|12212.73|10
1652022800000|2022-05-08 15:13:20|12333.12|12213.12|12331.97|12211.97|12333.31|12213.31|12331.97|12211.97|10
1652022810000|2022-05-08 15:13:30|12331.71|12211.71|12329.47|12209.47|12331.71|12211.71|12329.47|12209.47|10
1652022820000|2022-05-08 15:13:40|12329.64|12209.64|12329.96|12209.96|12330.03|12210.03|12329|12209|10
1652022830000|2022-05-08 15:13:50|12329.44|12209.44|12330.18|12210.18|12330.18|12210.18|12329.44|12209.44|9
1652022840000|2022-05-08 15:14:00|12330.28|12210.28|12329.7|12209.7|12330.28|12210.28|12329.61|12209.61|10
1652022850000|2022-05-08 15:14:10|12330.46|12210.46|12329.71|12209.71|12330.55|12210.55|12329.71|12209.71|9
1652022860000|2022-05-08 15:14:20|12329.61|12209.61|12329.71|12209.71|12329.84|12209.84|12329.44|12209.44|10
1652022870000|2022-05-08 15:14:30|12329.7|12209.7|12328.45|12208.45|12329.7|12209.7|12328.45|12208.45|9
1652022880000|2022-05-08 15:14:40|12328.47|12208.47|12331.27|12211.27|12331.27|12211.27|12328.47|12208.47|10
1652022890000|2022-05-08 15:14:50|12331.8|12211.8|12334.28|12214.28|12334.28|12214.28|12331.8|12211.8|10
1652022900000|2022-05-08 15:15:00|12334.36|12214.36|12337.5|12217.5|12337.5|12217.5|12334.36|12214.36|10
1652022910000|2022-05-08 15:15:10|12338.01|12218.01|12340.05|12220.05|12340.05|12220.05|12338.01|12218.01|10
1652022920000|2022-05-08 15:15:20|12340.95|12220.95|12348.02|12228.02|12348.02|12228.02|12340.95|12220.95|10
1652022930000|2022-05-08 15:15:30|12349.41|12229.41|12353.19|12233.19|12353.19|12233.19|12349.41|12229.41|10
1652022940000|2022-05-08 15:15:40|12353.36|12233.36|12355.21|12235.21|12355.21|12235.21|12352.96|12232.96|10
1652022950000|2022-05-08 15:15:50|12355.34|12235.34|12359.85|12239.85|12359.85|12239.85|12355.34|12235.34|10
1652022960000|2022-05-08 15:16:00|12360.87|12240.87|12364.56|12244.56|12364.56|12244.56|12360.87|12240.87|10
1652022970000|2022-05-08 15:16:10|12364.21|12244.21|12365.62|12245.62|12366.41|12246.41|12364.21|12244.21|10
1652022980000|2022-05-08 15:16:20|12366.02|12246.02|12365.64|12245.64|12366.1|12246.1|12365.38|12245.38|10
1652022990000|2022-05-08 15:16:30|12366.14|12246.14|12366.61|12246.61|12367.04|12247.04|12365.46|12245.46|10
1652023000000|2022-05-08 15:16:40|12366.64|12246.64|12366.37|12246.37|12366.78|12246.78|12366.32|12246.32|10
1652023010000|2022-05-08 15:16:50|12366.63|12246.63|12366.69|12246.69|12366.69|12246.69|12365.86|12245.86|10
1652023020000|2022-05-08 15:17:00|12366.2|12246.2|12365.12|12245.12|12366.58|12246.58|12364.56|12244.56|10
1652023030000|2022-05-08 15:17:10|12364.59|12244.59|12362.68|12242.68|12364.59|12244.59|12362.4|12242.4|10
1652023040000|2022-05-08 15:17:20|12362.49|12242.49|12361.36|12241.36|12362.66|12242.66|12361.36|12241.36|10
1652023050000|2022-05-08 15:17:30|12361.93|12241.93|12363.43|12243.43|12363.43|12243.43|12361.83|12241.83|10
1652023060000|2022-05-08 15:17:40|12363.4|12243.4|12364.76|12244.76|12364.89|12244.89|12363.4|12243.4|10
1652023070000|2022-05-08 15:17:50|12364.75|12244.75|12364.87|12244.87|12365.24|12245.24|12364.39|12244.39|10
1652023080000|2022-05-08 15:18:00|12364.85|12244.85|12363.76|12243.76|12364.85|12244.85|12363.34|12243.34|10
1652023090000|2022-05-08 15:18:10|12363.61|12243.61|12363.39|12243.39|12363.61|12243.61|12363.29|12243.29|8
1652023100000|2022-05-08 15:18:20|12363.14|12243.14|12362.77|12242.77|12363.16|12243.16|12361.99|12241.99|10
1652023110000|2022-05-08 15:18:30|12362.81|12242.81|12364.08|12244.08|12364.35|12244.35|12362.81|12242.81|10
1652023120000|2022-05-08 15:18:40|12364.46|12244.46|12364.04|12244.04|12364.53|12244.53|12363.93|12243.93|10
1652023130000|2022-05-08 15:18:50|12364.16|12244.16|12363.55|12243.55|12364.36|12244.36|12363.55|12243.55|10
1652023140000|2022-05-08 15:19:00|12363.25|12243.25|12362.26|12242.26|12363.5|12243.5|12362.26|12242.26|10
1652023150000|2022-05-08 15:19:10|12361.53|12241.53|12358.4|12238.4|12361.72|12241.72|12358.4|12238.4|10
1652023160000|2022-05-08 15:19:20|12357.92|12237.92|12356.44|12236.44|12357.92|12237.92|12356.44|12236.44|9
1652023170000|2022-05-08 15:19:30|12356.56|12236.56|12355.48|12235.48|12356.62|12236.62|12355.39|12235.39|10
1652023180000|2022-05-08 15:19:40|12355.34|12235.34|12354.76|12234.76|12355.34|12235.34|12354.5|12234.5|9
1652023190000|2022-05-08 15:19:50|12354.64|12234.64|12352.38|12232.38|12354.79|12234.79|12352.38|12232.38|8
1652023200000|2022-05-08 15:20:00|12352.15|12232.15|12349.62|12229.62|12352.25|12232.25|12349.62|12229.62|9
1652023210000|2022-05-08 15:20:10|12349.55|12229.55|12347.66|12227.66|12349.55|12229.55|12347.66|12227.66|10
1652023220000|2022-05-08 15:20:20|12347.61|12227.61|12350.32|12230.32|12350.32|12230.32|12347.61|12227.61|10
1652023230000|2022-05-08 15:20:30|12350.52|12230.52|12352.49|12232.49|12352.89|12232.89|12350.52|12230.52|10
1652023240000|2022-05-08 15:20:40|12352.58|12232.58|12352.21|12232.21|12352.58|12232.58|12352.02|12232.02|9
1652023250000|2022-05-08 15:20:50|12352.6|12232.6|12353.31|12233.31|12353.31|12233.31|12352.41|12232.41|9
1652023260000|2022-05-08 15:21:00|12353.36|12233.36|12353.62|12233.62|12353.68|12233.68|12353.19|12233.19|9
1652023270000|2022-05-08 15:21:10|12353.79|12233.79|12353.23|12233.23|12353.85|12233.85|12353.22|12233.22|9
1652023280000|2022-05-08 15:21:20|12353.18|12233.18|12353.15|12233.15|12353.47|12233.47|12352.58|12232.58|10
1652023290000|2022-05-08 15:21:30|12352.83|12232.83|12350.84|12230.84|12352.83|12232.83|12350.84|12230.84|10
1652023300000|2022-05-08 15:21:40|12350.62|12230.62|12350.9|12230.9|12351.44|12231.44|12350.62|12230.62|10
1652023310000|2022-05-08 15:21:50|12350.28|12230.28|12349.99|12229.99|12350.54|12230.54|12349.92|12229.92|10
1652023320000|2022-05-08 15:22:00|12349.73|12229.73|12350.2|12230.2|12351|12231|12349.27|12229.27|10
1652023330000|2022-05-08 15:22:10|12350.16|12230.16|12349.91|12229.91|12350.32|12230.32|12349.91|12229.91|10
1652023340000|2022-05-08 15:22:20|12349.92|12229.92|12351.35|12231.35|12351.5|12231.5|12349.92|12229.92|10
1652023350000|2022-05-08 15:22:30|12350.49|12230.49|12346.83|12226.83|12350.49|12230.49|12346.75|12226.75|10
1652023360000|2022-05-08 15:22:40|12346.53|12226.53|12347.3|12227.3|12347.3|12227.3|12346.53|12226.53|10
1652023370000|2022-05-08 15:22:50|12347.43|12227.43|12346.2|12226.2|12347.6|12227.6|12346.2|12226.2|10
1652023380000|2022-05-08 15:23:00|12346.15|12226.15|12348.65|12228.65|12348.65|12228.65|12345.65|12225.65|10
1652023390000|2022-05-08 15:23:10|12348.63|12228.63|12351.89|12231.89|12351.89|12231.89|12348.63|12228.63|10
1652023400000|2022-05-08 15:23:20|12352.04|12232.04|12351.68|12231.68|12352.25|12232.25|12351.49|12231.49|10
1652023410000|2022-05-08 15:23:30|12351.56|12231.56|12351.97|12231.97|12351.97|12231.97|12350.67|12230.67|10
1652023420000|2022-05-08 15:23:40|12352.36|12232.36|12352.2|12232.2|12353.02|12233.02|12352.17|12232.17|10
1652023430000|2022-05-08 15:23:50|12352.34|12232.34|12352.45|12232.45|12352.45|12232.45|12352.06|12232.06|10
1652023440000|2022-05-08 15:24:00|12352.22|12232.22|12353.22|12233.22|12353.89|12233.89|12352.12|12232.12|10
1652023450000|2022-05-08 15:24:10|12353.6|12233.6|12354.74|12234.74|12354.74|12234.74|12353.6|12233.6|9
1652023460000|2022-05-08 15:24:20|12354.79|12234.79|12357.62|12237.62|12357.62|12237.62|12354.79|12234.79|9
1652023470000|2022-05-08 15:24:30|12357.72|12237.72|12359.39|12239.39|12359.39|12239.39|12357.72|12237.72|9
1652023480000|2022-05-08 15:24:40|12359.36|12239.36|12358.89|12238.89|12359.36|12239.36|12358.27|12238.27|10
1652023490000|2022-05-08 15:24:50|12358.91|12238.91|12359.52|12239.52|12359.72|12239.72|12358.91|12238.91|9
1652023500000|2022-05-08 15:25:00|12359.58|12239.58|12361.87|12241.87|12361.87|12241.87|12359.58|12239.58|9
1652023510000|2022-05-08 15:25:10|12361.89|12241.89|12365.92|12245.92|12365.92|12245.92|12361.89|12241.89|10
1652023520000|2022-05-08 15:25:20|12365.89|12245.89|12371.99|12251.99|12371.99|12251.99|12365.89|12245.89|10
1652023530000|2022-05-08 15:25:30|12372.02|12252.02|12373.58|12253.58|12373.58|12253.58|12372.02|12252.02|10
1652023540000|2022-05-08 15:25:40|12373.6|12253.6|12373.91|12253.91|12373.91|12253.91|12373.29|12253.29|10
1652023550000|2022-05-08 15:25:50|12373.45|12253.45|12373.12|12253.12|12373.45|12253.45|12372.83|12252.83|10
1652023560000|2022-05-08 15:26:00|12373.17|12253.17|12374.86|12254.86|12374.94|12254.94|12373.17|12253.17|10
1652023570000|2022-05-08 15:26:10|12374.87|12254.87|12376|12256|12376|12256|12374.34|12254.34|10
1652023580000|2022-05-08 15:26:20|12376.14|12256.14|12377.88|12257.88|12378.47|12258.47|12376.14|12256.14|9
1652023590000|2022-05-08 15:26:30|12377.93|12257.93|12380.32|12260.32|12380.33|12260.33|12377.93|12257.93|10
1652023600000|2022-05-08 15:26:40|12380.35|12260.35|12380.67|12260.67|12380.67|12260.67|12380.12|12260.12|10
1652023610000|2022-05-08 15:26:50|12380.35|12260.35|12384.49|12264.49|12384.49|12264.49|12380.14|12260.14|10
1652023620000|2022-05-08 15:27:00|12384.61|12264.61|12385.85|12265.85|12385.85|12265.85|12384.61|12264.61|10
1652023630000|2022-05-08 15:27:10|12386.07|12266.07|12388.8|12268.8|12388.8|12268.8|12386.07|12266.07|10
1652023640000|2022-05-08 15:27:20|12388.66|12268.66|12390.19|12270.19|12390.19|12270.19|12387.85|12267.85|10
1652023650000|2022-05-08 15:27:30|12391.24|12271.24|12393.04|12273.04|12394.47|12274.47|12391.24|12271.24|10
1652023660000|2022-05-08 15:27:40|12393.94|12273.94|12391.47|12271.47|12393.94|12273.94|12390.5|12270.5|10
1652023670000|2022-05-08 15:27:50|12391.14|12271.14|12391.16|12271.16|12391.93|12271.93|12390.34|12270.34|10
1652023680000|2022-05-08 15:28:00|12391.69|12271.69|12387.89|12267.89|12391.69|12271.69|12387.89|12267.89|10
1652023690000|2022-05-08 15:28:10|12387.41|12267.41|12382.08|12262.08|12387.41|12267.41|12382.08|12262.08|10
1652023700000|2022-05-08 15:28:20|12381.99|12261.99|12380.99|12260.99|12381.99|12261.99|12380.57|12260.57|10
1652023710000|2022-05-08 15:28:30|12380.42|12260.42|12379.73|12259.73|12380.49|12260.49|12379.73|12259.73|10
1652023720000|2022-05-08 15:28:40|12379.61|12259.61|12378.48|12258.48|12380.78|12260.78|12378.48|12258.48|10
1652023730000|2022-05-08 15:28:50|12378.26|12258.26|12372.75|12252.75|12378.26|12258.26|12372.75|12252.75|10
1652023740000|2022-05-08 15:29:00|12372.5|12252.5|12373.18|12253.18|12373.18|12253.18|12372.07|12252.07|10
1652023750000|2022-05-08 15:29:10|12373.31|12253.31|12373.56|12253.56|12374.23|12254.23|12373.29|12253.29|10
1652023760000|2022-05-08 15:29:20|12374.11|12254.11|12375.52|12255.52|12375.52|12255.52|12373.98|12253.98|8
1652023770000|2022-05-08 15:29:30|12375.63|12255.63|12373.81|12253.81|12375.63|12255.63|12373.66|12253.66|10
1652023780000|2022-05-08 15:29:40|12373.87|12253.87|12373.51|12253.51|12373.89|12253.89|12373.43|12253.43|10
1652023790000|2022-05-08 15:29:50|12373.32|12253.32|12372.44|12252.44|12373.32|12253.32|12371.87|12251.87|10
1652023800000|2022-05-08 15:30:00|12372.2|12252.2|12370.04|12250.04|12372.2|12252.2|12370.04|12250.04|10
1652023810000|2022-05-08 15:30:10|12369.6|12249.6|12367.76|12247.76|12369.6|12249.6|12367.76|12247.76|10
1652023820000|2022-05-08 15:30:20|12367.75|12247.75|12367.93|12247.93|12367.93|12247.93|12367.4|12247.4|10
1652023830000|2022-05-08 15:30:30|12367.66|12247.66|12366.46|12246.46|12367.66|12247.66|12366.46|12246.46|9
1652023840000|2022-05-08 15:30:40|12366.36|12246.36|12367.69|12247.69|12367.69|12247.69|12366.11|12246.11|10
1652023850000|2022-05-08 15:30:50|12368.21|12248.21|12370.64|12250.64|12370.64|12250.64|12368.15|12248.15|9
1652023860000|2022-05-08 15:31:00|12371.38|12251.38|12372.39|12252.39|12372.51|12252.51|12371.38|12251.38|10
1652023870000|2022-05-08 15:31:10|12373.3|12253.3|12374.82|12254.82|12374.82|12254.82|12373.3|12253.3|10
1652023880000|2022-05-08 15:31:20|12375|12255|12375.13|12255.13|12375.62|12255.62|12375|12255|10
1652023890000|2022-05-08 15:31:30|12374.6|12254.6|12373.49|12253.49|12374.6|12254.6|12373.49|12253.49|9
1652023900000|2022-05-08 15:31:40|12373.4|12253.4|12373.22|12253.22|12373.4|12253.4|12372.79|12252.79|10
1652023910000|2022-05-08 15:31:50|12373.21|12253.21|12371.54|12251.54|12373.21|12253.21|12371.54|12251.54|9
1652023920000|2022-05-08 15:32:00|12371.6|12251.6|12370.53|12250.53|12371.6|12251.6|12370.34|12250.34|9
1652023930000|2022-05-08 15:32:10|12370.47|12250.47|12372.6|12252.6|12372.75|12252.75|12370.47|12250.47|10
1652023940000|2022-05-08 15:32:20|12372.68|12252.68|12373.25|12253.25|12373.25|12253.25|12372.28|12252.28|10
1652023950000|2022-05-08 15:32:30|12373.06|12253.06|12375.87|12255.87|12375.87|12255.87|12372.98|12252.98|10
1652023960000|2022-05-08 15:32:40|12375.81|12255.81|12377.58|12257.58|12377.58|12257.58|12375.81|12255.81|10
1652023970000|2022-05-08 15:32:50|12377.64|12257.64|12379.87|12259.87|12380.36|12260.36|12377.64|12257.64|10
1652023980000|2022-05-08 15:33:00|12379.47|12259.47|12378.27|12258.27|12379.47|12259.47|12378.27|12258.27|10
1652023990000|2022-05-08 15:33:10|12377.92|12257.92|12377.89|12257.89|12377.95|12257.95|12377.21|12257.21|10
1652024000000|2022-05-08 15:33:20|12378.13|12258.13|12378.29|12258.29|12378.41|12258.41|12377.86|12257.86|10
1652024010000|2022-05-08 15:33:30|12378.24|12258.24|12379.71|12259.71|12379.71|12259.71|12378.24|12258.24|10
1652024020000|2022-05-08 15:33:40|12379.19|12259.19|12379.73|12259.73|12379.84|12259.84|12379.19|12259.19|9
1652024030000|2022-05-08 15:33:50|12379.6|12259.6|12378.95|12258.95|12379.6|12259.6|12378.6|12258.6|10
1652024040000|2022-05-08 15:34:00|12378.52|12258.52|12375.77|12255.77|12378.52|12258.52|12375.77|12255.77|10
1652024050000|2022-05-08 15:34:10|12375.65|12255.65|12375.85|12255.85|12376.28|12256.28|12375.48|12255.48|10
1652024060000|2022-05-08 15:34:20|12375.51|12255.51|12374.67|12254.67|12375.81|12255.81|12374.67|12254.67|9
1652024070000|2022-05-08 15:34:30|12374.91|12254.91|12373.85|12253.85|12374.91|12254.91|12373.85|12253.85|10
1652024080000|2022-05-08 15:34:40|12373.97|12253.97|12373.09|12253.09|12373.97|12253.97|12372.42|12252.42|10
1652024090000|2022-05-08 15:34:50|12372.44|12252.44|12374.28|12254.28|12374.28|12254.28|12372.44|12252.44|8
1652024100000|2022-05-08 15:35:00|12374.18|12254.18|12375.07|12255.07|12375.51|12255.51|12374.18|12254.18|10
1652024110000|2022-05-08 15:35:10|12375.05|12255.05|12379.12|12259.12|12379.12|12259.12|12375.05|12255.05|10
1652024120000|2022-05-08 15:35:20|12379.56|12259.56|12382.37|12262.37|12382.37|12262.37|12379.36|12259.36|10
1652024130000|2022-05-08 15:35:30|12382.57|12262.57|12383.86|12263.86|12384.68|12264.68|12381.97|12261.97|10
1652024140000|2022-05-08 15:35:40|12384.21|12264.21|12384.21|12264.21|12384.45|12264.45|12383.69|12263.69|10
1652024150000|2022-05-08 15:35:50|12384.26|12264.26|12382.99|12262.99|12384.73|12264.73|12382.94|12262.94|10
1652024160000|2022-05-08 15:36:00|12383.22|12263.22|12385.06|12265.06|12385.06|12265.06|12382.79|12262.79|10
1652024170000|2022-05-08 15:36:10|12385.48|12265.48|12386.2|12266.2|12386.27|12266.27|12384.66|12264.66|10
1652024180000|2022-05-08 15:36:20|12386.07|12266.07|12388.76|12268.76|12388.84|12268.84|12386.07|12266.07|10
1652024190000|2022-05-08 15:36:30|12389.49|12269.49|12389.34|12269.34|12389.5|12269.5|12389.2|12269.2|10
1652024200000|2022-05-08 15:36:40|12389.59|12269.59|12389.88|12269.88|12390.19|12270.19|12389.59|12269.59|10
1652024210000|2022-05-08 15:36:50|12390.14|12270.14|12389.47|12269.47|12390.36|12270.36|12389.47|12269.47|10
1652024220000|2022-05-08 15:37:00|12389.81|12269.81|12387.45|12267.45|12389.81|12269.81|12387.32|12267.32|9
1652024230000|2022-05-08 15:37:10|12387.26|12267.26|12385.96|12265.96|12387.26|12267.26|12385.42|12265.42|10
1652024240000|2022-05-08 15:37:20|12385.87|12265.87|12384.77|12264.77|12385.87|12265.87|12384.76|12264.76|10
1652024250000|2022-05-08 15:37:30|12384.23|12264.23|12381.83|12261.83|12384.23|12264.23|12381.83|12261.83|10
1652024260000|2022-05-08 15:37:40|12381.76|12261.76|12381.57|12261.57|12381.85|12261.85|12381.57|12261.57|10
1652024270000|2022-05-08 15:37:50|12381.53|12261.53|12381.79|12261.79|12381.94|12261.94|12381.53|12261.53|9
1652024280000|2022-05-08 15:38:00|12381.69|12261.69|12381.26|12261.26|12381.72|12261.72|12381.26|12261.26|8
1652024290000|2022-05-08 15:38:10|12381.13|12261.13|12377.1|12257.1|12381.13|12261.13|12377.1|12257.1|9
1652024300000|2022-05-08 15:38:20|12375.02|12255.02|12372.36|12252.36|12375.02|12255.02|12372.36|12252.36|10
1652024310000|2022-05-08 15:38:30|12372.03|12252.03|12371.53|12251.53|12372.03|12252.03|12370.61|12250.61|10
1652024320000|2022-05-08 15:38:40|12371.08|12251.08|12371.57|12251.57|12371.57|12251.57|12370.67|12250.67|10
1652024330000|2022-05-08 15:38:50|12371.58|12251.58|12371.43|12251.43|12371.78|12251.78|12371|12251|9
1652024340000|2022-05-08 15:39:00|12371.61|12251.61|12371.37|12251.37|12371.68|12251.68|12370.96|12250.96|10
1652024350000|2022-05-08 15:39:10|12371.41|12251.41|12372.66|12252.66|12373.5|12253.5|12371.41|12251.41|10
1652024360000|2022-05-08 15:39:20|12373.53|12253.53|12374.85|12254.85|12374.85|12254.85|12373.34|12253.34|10
1652024370000|2022-05-08 15:39:30|12374.65|12254.65|12376.17|12256.17|12376.81|12256.81|12374.65|12254.65|9
1652024380000|2022-05-08 15:39:40|12376.03|12256.03|12375.97|12255.97|12376.85|12256.85|12375.87|12255.87|10
1652024390000|2022-05-08 15:39:50|12375.31|12255.31|12374.33|12254.33|12375.78|12255.78|12374.21|12254.21|10
1652024400000|2022-05-08 15:40:00|12374.27|12254.27|12374.2|12254.2|12374.36|12254.36|12373.99|12253.99|10
1652024410000|2022-05-08 15:40:10|12373.95|12253.95|12372.73|12252.73|12374.34|12254.34|12372.73|12252.73|10
1652024420000|2022-05-08 15:40:20|12372.91|12252.91|12370.32|12250.32|12372.91|12252.91|12370.28|12250.28|10
1652024430000|2022-05-08 15:40:30|12370.42|12250.42|12368.99|12248.99|12370.94|12250.94|12368.99|12248.99|10
1652024440000|2022-05-08 15:40:40|12369.12|12249.12|12366.93|12246.93|12369.12|12249.12|12366.93|12246.93|10
1652024450000|2022-05-08 15:40:50|12366.4|12246.4|12361.59|12241.59|12366.4|12246.4|12361.59|12241.59|10
1652024460000|2022-05-08 15:41:00|12361.49|12241.49|12358.08|12238.08|12361.49|12241.49|12358.08|12238.08|10
1652024470000|2022-05-08 15:41:10|12355.61|12235.61|12354.51|12234.51|12356.19|12236.19|12354.26|12234.26|10
1652024480000|2022-05-08 15:41:20|12354.06|12234.06|12353.3|12233.3|12354.33|12234.33|12352.73|12232.73|10
1652024490000|2022-05-08 15:41:30|12354.03|12234.03|12350.9|12230.9|12354.03|12234.03|12350.82|12230.82|9
1652024500000|2022-05-08 15:41:40|12350.82|12230.82|12350.65|12230.65|12350.92|12230.92|12350.5|12230.5|7
1652024510000|2022-05-08 15:41:50|12351.12|12231.12|12352.2|12232.2|12352.2|12232.2|12351.12|12231.12|10
1652024520000|2022-05-08 15:42:00|12352.3|12232.3|12353.82|12233.82|12353.82|12233.82|12352.17|12232.17|10
1652024530000|2022-05-08 15:42:10|12352.97|12232.97|12363.31|12243.31|12363.31|12243.31|12352.97|12232.97|10
1652024540000|2022-05-08 15:42:20|12363.14|12243.14|12362.81|12242.81|12363.88|12243.88|12362.71|12242.71|10
1652024550000|2022-05-08 15:42:30|12362.9|12242.9|12362.68|12242.68|12363.53|12243.53|12362.68|12242.68|10
1652024560000|2022-05-08 15:42:40|12362.4|12242.4|12363.12|12243.12|12364.01|12244.01|12362.2|12242.2|10
1652024570000|2022-05-08 15:42:50|12363.86|12243.86|12359.73|12239.73|12363.95|12243.95|12359.73|12239.73|10
1652024580000|2022-05-08 15:43:00|12359.84|12239.84|12358.95|12238.95|12359.84|12239.84|12358.95|12238.95|10
1652024590000|2022-05-08 15:43:10|12358.8|12238.8|12357.65|12237.65|12359.38|12239.38|12357.65|12237.65|10
1652024600000|2022-05-08 15:43:20|12357.78|12237.78|12353.18|12233.18|12357.78|12237.78|12353.18|12233.18|10
1652024610000|2022-05-08 15:43:30|12352.54|12232.54|12352.9|12232.9|12353.81|12233.81|12352.34|12232.34|10
1652024620000|2022-05-08 15:43:40|12352.58|12232.58|12345.69|12225.69|12352.69|12232.69|12345.69|12225.69|10
1652024630000|2022-05-08 15:43:50|12345.91|12225.91|12345.65|12225.65|12345.98|12225.98|12345.46|12225.46|10
1652024640000|2022-05-08 15:44:00|12345.79|12225.79|12346.19|12226.19|12346.23|12226.23|12345.35|12225.35|10
1652024650000|2022-05-08 15:44:10|12345.64|12225.64|12346.02|12226.02|12346.06|12226.06|12344.9|12224.9|10
1652024660000|2022-05-08 15:44:20|12346.1|12226.1|12346.46|12226.46|12347.06|12227.06|12346.08|12226.08|9
1652024670000|2022-05-08 15:44:30|12346.36|12226.36|12347.53|12227.53|12347.53|12227.53|12346.31|12226.31|10
1652024680000|2022-05-08 15:44:40|12347.4|12227.4|12345.91|12225.91|12347.4|12227.4|12345.91|12225.91|9
1652024690000|2022-05-08 15:44:50|12346.11|12226.11|12346.87|12226.87|12347.13|12227.13|12346.11|12226.11|9
1652024700000|2022-05-08 15:45:00|12346.52|12226.52|12344.79|12224.79|12346.55|12226.55|12344.41|12224.41|10
1652024710000|2022-05-08 15:45:10|12344.76|12224.76|12345.5|12225.5|12345.55|12225.55|12344.75|12224.75|10
1652024720000|2022-05-08 15:45:20|12345.82|12225.82|12346.75|12226.75|12346.8|12226.8|12345.82|12225.82|9
1652024730000|2022-05-08 15:45:30|12346.74|12226.74|12347.14|12227.14|12347.14|12227.14|12346.54|12226.54|10
1652024740000|2022-05-08 15:45:40|12347.75|12227.75|12348.6|12228.6|12348.6|12228.6|12347.75|12227.75|10
1652024750000|2022-05-08 15:45:50|12348.5|12228.5|12347.84|12227.84|12348.5|12228.5|12347.84|12227.84|9
1652024760000|2022-05-08 15:46:00|12347.63|12227.63|12346.93|12226.93|12347.7|12227.7|12346.71|12226.71|9
1652024770000|2022-05-08 15:46:10|12345.91|12225.91|12343.88|12223.88|12345.91|12225.91|12343.88|12223.88|10
1652024780000|2022-05-08 15:46:20|12343.52|12223.52|12341.88|12221.88|12343.52|12223.52|12341.88|12221.88|10
1652024790000|2022-05-08 15:46:30|12341.33|12221.33|12340.36|12220.36|12341.77|12221.77|12340.31|12220.31|10
1652024800000|2022-05-08 15:46:40|12339.41|12219.41|12335.71|12215.71|12339.41|12219.41|12335.71|12215.71|10
1652024810000|2022-05-08 15:46:50|12335.83|12215.83|12332.94|12212.94|12335.83|12215.83|12332.71|12212.71|10
1652024820000|2022-05-08 15:47:00|12333.03|12213.03|12330.36|12210.36|12333.03|12213.03|12330.14|12210.14|10
1652024830000|2022-05-08 15:47:10|12330.22|12210.22|12329.09|12209.09|12330.22|12210.22|12329.09|12209.09|9
1652024840000|2022-05-08 15:47:20|12328.49|12208.49|12326.85|12206.85|12328.49|12208.49|12326.74|12206.74|10
1652024850000|2022-05-08 15:47:30|12326.56|12206.56|12326.41|12206.41|12326.79|12206.79|12326.32|12206.32|9
1652024860000|2022-05-08 15:47:40|12326.11|12206.11|12325.85|12205.85|12326.49|12206.49|12325.55|12205.55|10
1652024870000|2022-05-08 15:47:50|12325.96|12205.96|12324.7|12204.7|12325.96|12205.96|12324.16|12204.16|10
1652024880000|2022-05-08 15:48:00|12324.94|12204.94|12323.06|12203.06|12325|12205|12323.06|12203.06|10
1652024890000|2022-05-08 15:48:10|12321.92|12201.92|12320.63|12200.63|12321.92|12201.92|12320.63|12200.63|9
1652024900000|2022-05-08 15:48:20|12320.83|12200.83|12318.69|12198.69|12320.83|12200.83|12318.63|12198.63|10
1652024910000|2022-05-08 15:48:30|12318.87|12198.87|12319.33|12199.33|12320.85|12200.85|12318.87|12198.87|9
1652024920000|2022-05-08 15:48:40|12320.11|12200.11|12320.66|12200.66|12320.66|12200.66|12319.84|12199.84|10
1652024930000|2022-05-08 15:48:50|12319.96|12199.96|12321.92|12201.92|12321.92|12201.92|12319.96|12199.96|10
1652024940000|2022-05-08 15:49:00|12321.79|12201.79|12321.79|12201.79|12321.86|12201.86|12321.26|12201.26|10
1652024950000|2022-05-08 15:49:10|12321.99|12201.99|12321.23|12201.23|12321.99|12201.99|12320.94|12200.94|9
1652024960000|2022-05-08 15:49:20|12321.19|12201.19|12321.1|12201.1|12321.55|12201.55|12321.08|12201.08|10
1652024970000|2022-05-08 15:49:30|12321.56|12201.56|12321.96|12201.96|12321.96|12201.96|12321.07|12201.07|10
1652024980000|2022-05-08 15:49:40|12322.72|12202.72|12325.29|12205.29|12326.1|12206.1|12322.72|12202.72|10
1652024990000|2022-05-08 15:49:50|12327.18|12207.18|12328.39|12208.39|12328.41|12208.41|12326.72|12206.72|10
1652025000000|2022-05-08 15:50:00|12328.89|12208.89|12328.93|12208.93|12328.93|12208.93|12328.36|12208.36|10
1652025010000|2022-05-08 15:50:10|12328.82|12208.82|12327.04|12207.04|12328.82|12208.82|12327.04|12207.04|10
1652025020000|2022-05-08 15:50:20|12327.19|12207.19|12326.93|12206.93|12327.64|12207.64|12326.93|12206.93|10
1652025030000|2022-05-08 15:50:30|12327.29|12207.29|12326.8|12206.8|12327.29|12207.29|12326.52|12206.52|10
1652025040000|2022-05-08 15:50:40|12326.66|12206.66|12327.19|12207.19|12327.19|12207.19|12326.37|12206.37|9
1652025050000|2022-05-08 15:50:50|12327.08|12207.08|12325.81|12205.81|12327.08|12207.08|12325.81|12205.81|10
1652025060000|2022-05-08 15:51:00|12325.69|12205.69|12326.35|12206.35|12327.03|12207.03|12325.69|12205.69|10
1652025070000|2022-05-08 15:51:10|12326.41|12206.41|12326.29|12206.29|12326.56|12206.56|12326.04|12206.04|10
1652025080000|2022-05-08 15:51:20|12326.23|12206.23|12326.12|12206.12|12326.36|12206.36|12326|12206|10
1652025090000|2022-05-08 15:51:30|12326.41|12206.41|12325.97|12205.97|12326.51|12206.51|12325.78|12205.78|9
1652025100000|2022-05-08 15:51:40|12326.05|12206.05|12327.2|12207.2|12327.2|12207.2|12326.05|12206.05|9
1652025110000|2022-05-08 15:51:50|12327|12207|12326.47|12206.47|12327.09|12207.09|12326.45|12206.45|10
1652025120000|2022-05-08 15:52:00|12326.08|12206.08|12322.59|12202.59|12326.3|12206.3|12322.59|12202.59|10
1652025130000|2022-05-08 15:52:10|12318.16|12198.16|12313.15|12193.15|12318.16|12198.16|12312.58|12192.58|10
1652025140000|2022-05-08 15:52:20|12313.23|12193.23|12313.41|12193.41|12313.64|12193.64|12312.96|12192.96|10
1652025150000|2022-05-08 15:52:30|12312.97|12192.97|12311.93|12191.93|12312.97|12192.97|12311.93|12191.93|9
1652025160000|2022-05-08 15:52:40|12311.8|12191.8|12311.49|12191.49|12311.91|12191.91|12311.09|12191.09|10
1652025170000|2022-05-08 15:52:50|12311.37|12191.37|12308.51|12188.51|12311.37|12191.37|12308.51|12188.51|10
1652025180000|2022-05-08 15:53:00|12308.21|12188.21|12305.18|12185.18|12308.21|12188.21|12305.18|12185.18|9
1652025190000|2022-05-08 15:53:10|12304.68|12184.68|12303.34|12183.34|12304.68|12184.68|12302.71|12182.71|10
1652025200000|2022-05-08 15:53:20|12303.59|12183.59|12304.75|12184.75|12304.75|12184.75|12303.59|12183.59|10
1652025210000|2022-05-08 15:53:30|12304.45|12184.45|12304.73|12184.73|12305.32|12185.32|12304.45|12184.45|10
1652025220000|2022-05-08 15:53:40|12304.94|12184.94|12304.84|12184.84|12305.08|12185.08|12304.65|12184.65|9
1652025230000|2022-05-08 15:53:50|12305.03|12185.03|12304.77|12184.77|12305.03|12185.03|12304.68|12184.68|9
1652025240000|2022-05-08 15:54:00|12304.89|12184.89|12307.52|12187.52|12308.38|12188.38|12304.89|12184.89|10
1652025250000|2022-05-08 15:54:10|12307.62|12187.62|12310.05|12190.05|12310.45|12190.45|12307.62|12187.62|9
1652025260000|2022-05-08 15:54:20|12309.89|12189.89|12311.45|12191.45|12311.59|12191.59|12309.29|12189.29|10
1652025270000|2022-05-08 15:54:30|12310.93|12190.93|12312.07|12192.07|12312.1|12192.1|12310.93|12190.93|10
1652025280000|2022-05-08 15:54:40|12311.98|12191.98|12311.99|12191.99|12312.35|12192.35|12311.79|12191.79|10
1652025290000|2022-05-08 15:54:50|12311.83|12191.83|12312.94|12192.94|12312.94|12192.94|12311.83|12191.83|9
1652025300000|2022-05-08 15:55:00|12313.12|12193.12|12314.13|12194.13|12314.13|12194.13|12313.12|12193.12|9
1652025310000|2022-05-08 15:55:10|12313.98|12193.98|12312.17|12192.17|12314.07|12194.07|12312.17|12192.17|10
1652025320000|2022-05-08 15:55:20|12312.08|12192.08|12310.64|12190.64|12312.08|12192.08|12310.38|12190.38|9
1652025330000|2022-05-08 15:55:30|12310.59|12190.59|12310.85|12190.85|12311.01|12191.01|12310.55|12190.55|9
1652025340000|2022-05-08 15:55:40|12311.01|12191.01|12311.18|12191.18|12311.18|12191.18|12310.81|12190.81|8
1652025350000|2022-05-08 15:55:50|12311.04|12191.04|12311.63|12191.63|12311.97|12191.97|12311.04|12191.04|10
1652025360000|2022-05-08 15:56:00|12311.59|12191.59|12310.86|12190.86|12311.83|12191.83|12310.78|12190.78|10
1652025370000|2022-05-08 15:56:10|12310.4|12190.4|12309.89|12189.89|12310.4|12190.4|12309.84|12189.84|9
1652025380000|2022-05-08 15:56:20|12310.06|12190.06|12310.24|12190.24|12310.24|12190.24|12309.75|12189.75|9
1652025390000|2022-05-08 15:56:30|12310.16|12190.16|12309.65|12189.65|12310.16|12190.16|12309.56|12189.56|10
1652025400000|2022-05-08 15:56:40|12309.64|12189.64|12311.85|12191.85|12311.96|12191.96|12309.64|12189.64|10
1652025410000|2022-05-08 15:56:50|12312.05|12192.05|12311.92|12191.92|12312.69|12192.69|12311.77|12191.77|9
1652025420000|2022-05-08 15:57:00|12311.44|12191.44|12310.31|12190.31|12311.63|12191.63|12310.31|12190.31|10
1652025430000|2022-05-08 15:57:10|12310.03|12190.03|12310.99|12190.99|12310.99|12190.99|12309.93|12189.93|10
1652025440000|2022-05-08 15:57:20|12310.93|12190.93|12311.5|12191.5|12311.58|12191.58|12310.64|12190.64|9
1652025450000|2022-05-08 15:57:30|12311.92|12191.92|12310.88|12190.88|12311.92|12191.92|12310.84|12190.84|10
1652025460000|2022-05-08 15:57:40|12310.76|12190.76|12313.96|12193.96|12313.96|12193.96|12310.76|12190.76|9
1652025470000|2022-05-08 15:57:50|12314.03|12194.03|12312.38|12192.38|12314.26|12194.26|12312.38|12192.38|10
1652025480000|2022-05-08 15:58:00|12312.36|12192.36|12313.08|12193.08|12313.09|12193.09|12312.29|12192.29|10
1652025490000|2022-05-08 15:58:10|12312.82|12192.82|12313.38|12193.38|12313.38|12193.38|12312.51|12192.51|9
1652025500000|2022-05-08 15:58:20|12313.31|12193.31|12311.01|12191.01|12313.31|12193.31|12310.99|12190.99|10
1652025510000|2022-05-08 15:58:30|12311.18|12191.18|12310.7|12190.7|12311.18|12191.18|12310.7|12190.7|10
1652025520000|2022-05-08 15:58:40|12310.9|12190.9|12311.32|12191.32|12311.68|12191.68|12310.9|12190.9|9
1652025530000|2022-05-08 15:58:50|12311.45|12191.45|12311.46|12191.46|12312.08|12192.08|12311.23|12191.23|9
1652025540000|2022-05-08 15:59:00|12311.4|12191.4|12311.56|12191.56|12312.02|12192.02|12311.22|12191.22|9
1652025550000|2022-05-08 15:59:10|12311.23|12191.23|12309.95|12189.95|12311.23|12191.23|12309.95|12189.95|9
1652025560000|2022-05-08 15:59:20|12308.12|12188.12|12300.35|12180.35|12308.12|12188.12|12300.35|12180.35|10
1652025570000|2022-05-08 15:59:30|12298.83|12178.83|12294.32|12174.32|12298.83|12178.83|12293.92|12173.92|10
1652025580000|2022-05-08 15:59:40|12296.25|12176.25|12292.81|12172.81|12296.25|12176.25|12292.81|12172.81|10
1652025590000|2022-05-08 15:59:50|12290.71|12170.71|12285.47|12165.47|12290.71|12170.71|12285.47|12165.47|10
1652025600000|2022-05-08 16:00:00|12285.34|12165.34|12283.38|12163.38|12285.56|12165.56|12283.38|12163.38|10
1652025610000|2022-05-08 16:00:10|12282.84|12162.84|12282.22|12162.22|12282.84|12162.84|12281.58|12161.58|10
1652025620000|2022-05-08 16:00:20|12282.14|12162.14|12285.94|12165.94|12285.94|12165.94|12282.14|12162.14|10
1652025630000|2022-05-08 16:00:30|12285.26|12165.26|12286.2|12166.2|12286.53|12166.53|12285.1|12165.1|10
1652025640000|2022-05-08 16:00:40|12286.66|12166.66|12287.72|12167.72|12287.72|12167.72|12286.45|12166.45|9
1652025650000|2022-05-08 16:00:50|12287.17|12167.17|12293.55|12173.55|12293.59|12173.59|12287.17|12167.17|10
1652025660000|2022-05-08 16:01:00|12293.49|12173.49|12296.73|12176.73|12296.74|12176.74|12293.49|12173.49|10
1652025670000|2022-05-08 16:01:10|12296.9|12176.9|12290.8|12170.8|12296.9|12176.9|12290.8|12170.8|10
1652025680000|2022-05-08 16:01:20|12290.45|12170.45|12289.66|12169.66|12291.13|12171.13|12289.33|12169.33|10
1652025690000|2022-05-08 16:01:30|12288.31|12168.31|12286.16|12166.16|12289.15|12169.15|12286.16|12166.16|10
1652025700000|2022-05-08 16:01:40|12286.42|12166.42|12287.04|12167.04|12287.04|12167.04|12285.69|12165.69|10
1652025710000|2022-05-08 16:01:50|12287.64|12167.64|12286.59|12166.59|12287.79|12167.79|12286.59|12166.59|10
1652025720000|2022-05-08 16:02:00|12287.34|12167.34|12289.6|12169.6|12290.14|12170.14|12287.34|12167.34|10
1652025730000|2022-05-08 16:02:10|12289.83|12169.83|12291.81|12171.81|12291.88|12171.88|12289.61|12169.61|10
1652025740000|2022-05-08 16:02:20|12291.13|12171.13|12291.84|12171.84|12292.64|12172.64|12291.13|12171.13|10
1652025750000|2022-05-08 16:02:30|12292.25|12172.25|12294.98|12174.98|12294.98|12174.98|12291.36|12171.36|10
1652025760000|2022-05-08 16:02:40|12295.8|12175.8|12304.53|12184.53|12304.53|12184.53|12295.8|12175.8|10
1652025770000|2022-05-08 16:02:50|12303.34|12183.34|12307.14|12187.14|12308.82|12188.82|12303.34|12183.34|10
1652025780000|2022-05-08 16:03:00|12306.91|12186.91|12314.54|12194.54|12314.54|12194.54|12306.91|12186.91|10
1652025790000|2022-05-08 16:03:10|12314.62|12194.62|12315.06|12195.06|12315.52|12195.52|12314.55|12194.55|10
1652025800000|2022-05-08 16:03:20|12314.46|12194.46|12315.63|12195.63|12316.02|12196.02|12314.4|12194.4|10
1652025810000|2022-05-08 16:03:30|12315.61|12195.61|12314.51|12194.51|12315.61|12195.61|12314.33|12194.33|8
1652025820000|2022-05-08 16:03:40|12314.13|12194.13|12310.87|12190.87|12314.48|12194.48|12310.87|12190.87|10
1652025830000|2022-05-08 16:03:50|12311.49|12191.49|12311.11|12191.11|12311.83|12191.83|12310.76|12190.76|10
1652025840000|2022-05-08 16:04:00|12310.11|12190.11|12305.01|12185.01|12310.11|12190.11|12305.01|12185.01|10
1652025850000|2022-05-08 16:04:10|12303.59|12183.59|12300.35|12180.35|12303.59|12183.59|12300.35|12180.35|9
1652025860000|2022-05-08 16:04:20|12299.92|12179.92|12297.36|12177.36|12299.92|12179.92|12297.36|12177.36|9
1652025870000|2022-05-08 16:04:30|12297.38|12177.38|12297.33|12177.33|12297.74|12177.74|12296.81|12176.81|10
1652025880000|2022-05-08 16:04:40|12296.64|12176.64|12294.53|12174.53|12296.66|12176.66|12294.18|12174.18|10
1652025890000|2022-05-08 16:04:50|12295.82|12175.82|12299.22|12179.22|12299.22|12179.22|12295.82|12175.82|10
1652025900000|2022-05-08 16:05:00|12298.82|12178.82|12301.3|12181.3|12301.3|12181.3|12298.8|12178.8|10
1652025910000|2022-05-08 16:05:10|12301.15|12181.15|12300.12|12180.12|12301.44|12181.44|12299.41|12179.41|10
1652025920000|2022-05-08 16:05:20|12300.64|12180.64|12303.03|12183.03|12303.09|12183.09|12300.24|12180.24|10
1652025930000|2022-05-08 16:05:30|12303.49|12183.49|12306.91|12186.91|12306.91|12186.91|12302.66|12182.66|10
1652025940000|2022-05-08 16:05:40|12306.88|12186.88|12306.57|12186.57|12308.15|12188.15|12306.57|12186.57|10
1652025950000|2022-05-08 16:05:50|12307.02|12187.02|12309.98|12189.98|12310.34|12190.34|12307.02|12187.02|10
1652025960000|2022-05-08 16:06:00|12310.42|12190.42|12311.59|12191.59|12312.37|12192.37|12310.42|12190.42|10
1652025970000|2022-05-08 16:06:10|12312.25|12192.25|12315.35|12195.35|12315.35|12195.35|12312.04|12192.04|10
1652025980000|2022-05-08 16:06:20|12316.08|12196.08|12319.55|12199.55|12319.55|12199.55|12316.08|12196.08|10
1652025990000|2022-05-08 16:06:30|12320|12200|12323.89|12203.89|12324.12|12204.12|12320|12200|10
1652026000000|2022-05-08 16:06:40|12324.08|12204.08|12326.8|12206.8|12326.8|12206.8|12324.08|12204.08|10
1652026010000|2022-05-08 16:06:50|12326.54|12206.54|12326.26|12206.26|12327.57|12207.57|12325.83|12205.83|10
1652026020000|2022-05-08 16:07:00|12326.17|12206.17|12327.6|12207.6|12327.6|12207.6|12325.25|12205.25|10
1652026030000|2022-05-08 16:07:10|12328.15|12208.15|12327.83|12207.83|12328.38|12208.38|12326.87|12206.87|10
1652026040000|2022-05-08 16:07:20|12328.08|12208.08|12327.51|12207.51|12328.08|12208.08|12327.03|12207.03|10
1652026050000|2022-05-08 16:07:30|12327.49|12207.49|12328.65|12208.65|12328.65|12208.65|12327.34|12207.34|10
1652026060000|2022-05-08 16:07:40|12328.86|12208.86|12328.75|12208.75|12329.26|12209.26|12328.75|12208.75|10
1652026070000|2022-05-08 16:07:50|12328.8|12208.8|12326.6|12206.6|12328.8|12208.8|12326.39|12206.39|10
1652026080000|2022-05-08 16:08:00|12326.4|12206.4|12325.01|12205.01|12326.74|12206.74|12325.01|12205.01|10
1652026090000|2022-05-08 16:08:10|12325.74|12205.74|12324.22|12204.22|12325.74|12205.74|12324.22|12204.22|9
1652026100000|2022-05-08 16:08:20|12324.18|12204.18|12323.58|12203.58|12324.68|12204.68|12323.52|12203.52|10
1652026110000|2022-05-08 16:08:30|12323.13|12203.13|12321.09|12201.09|12323.13|12203.13|12321.09|12201.09|10
1652026120000|2022-05-08 16:08:40|12321.16|12201.16|12319.09|12199.09|12321.24|12201.24|12319.09|12199.09|10
1652026130000|2022-05-08 16:08:50|12319.61|12199.61|12319.99|12199.99|12320.99|12200.99|12319.3|12199.3|10
1652026140000|2022-05-08 16:09:00|12320.97|12200.97|12321.69|12201.69|12321.69|12201.69|12320.13|12200.13|9
1652026150000|2022-05-08 16:09:10|12321.96|12201.96|12321.77|12201.77|12322.09|12202.09|12321.74|12201.74|10
1652026160000|2022-05-08 16:09:20|12321.48|12201.48|12322.43|12202.43|12322.43|12202.43|12321.18|12201.18|10
1652026170000|2022-05-08 16:09:30|12323.21|12203.21|12325.67|12205.67|12325.67|12205.67|12323.21|12203.21|10
1652026180000|2022-05-08 16:09:40|12326.25|12206.25|12328.88|12208.88|12328.88|12208.88|12325.88|12205.88|10
1652026190000|2022-05-08 16:09:50|12329.2|12209.2|12329.84|12209.84|12329.84|12209.84|12328.56|12208.56|10
1652026200000|2022-05-08 16:10:00|12330.29|12210.29|12331.74|12211.74|12331.74|12211.74|12330.29|12210.29|9
1652026210000|2022-05-08 16:10:10|12332.88|12212.88|12334.49|12214.49|12334.49|12214.49|12332.07|12212.07|10
1652026220000|2022-05-08 16:10:20|12334.35|12214.35|12334.15|12214.15|12334.88|12214.88|12334.09|12214.09|10
1652026230000|2022-05-08 16:10:30|12334.49|12214.49|12333.72|12213.72|12334.49|12214.49|12333.08|12213.08|10
1652026240000|2022-05-08 16:10:40|12332.44|12212.44|12334.44|12214.44|12334.69|12214.69|12332.44|12212.44|10
1652026250000|2022-05-08 16:10:50|12334.72|12214.72|12334.25|12214.25|12334.91|12214.91|12334.25|12214.25|10
1652026260000|2022-05-08 16:11:00|12334.59|12214.59|12333.59|12213.59|12334.59|12214.59|12333.59|12213.59|10
1652026270000|2022-05-08 16:11:10|12332.81|12212.81|12331.55|12211.55|12332.81|12212.81|12331.55|12211.55|10
1652026280000|2022-05-08 16:11:20|12331.37|12211.37|12329.84|12209.84|12331.41|12211.41|12329.84|12209.84|10
1652026290000|2022-05-08 16:11:30|12329.35|12209.35|12327.77|12207.77|12329.42|12209.42|12327.2|12207.2|10
1652026300000|2022-05-08 16:11:40|12327.7|12207.7|12326.15|12206.15|12327.7|12207.7|12325.42|12205.42|10
1652026310000|2022-05-08 16:11:50|12325.61|12205.61|12324.49|12204.49|12325.61|12205.61|12323.77|12203.77|10
1652026320000|2022-05-08 16:12:00|12324.71|12204.71|12323.04|12203.04|12324.71|12204.71|12322.93|12202.93|10
1652026330000|2022-05-08 16:12:10|12322.72|12202.72|12322.45|12202.45|12323.39|12203.39|12322.45|12202.45|10
1652026340000|2022-05-08 16:12:20|12323.53|12203.53|12324.71|12204.71|12324.71|12204.71|12323.53|12203.53|10
1652026350000|2022-05-08 16:12:30|12324.78|12204.78|12325.83|12205.83|12325.83|12205.83|12324.78|12204.78|9
1652026360000|2022-05-08 16:12:40|12326|12206|12326.89|12206.89|12327.02|12207.02|12326|12206|10
1652026370000|2022-05-08 16:12:50|12327.44|12207.44|12330.29|12210.29|12330.85|12210.85|12327.44|12207.44|10
1652026380000|2022-05-08 16:13:00|12329.85|12209.85|12331.48|12211.48|12331.48|12211.48|12329.69|12209.69|10
1652026390000|2022-05-08 16:13:10|12332.22|12212.22|12337.18|12217.18|12337.18|12217.18|12332.22|12212.22|10
1652026400000|2022-05-08 16:13:20|12337.32|12217.32|12338.29|12218.29|12338.63|12218.63|12337.32|12217.32|7
1652026410000|2022-05-08 16:13:30|12338.25|12218.25|12336.61|12216.61|12338.53|12218.53|12336.61|12216.61|9
1652026420000|2022-05-08 16:13:40|12336.62|12216.62|12335.81|12215.81|12336.62|12216.62|12335.52|12215.52|10
1652026430000|2022-05-08 16:13:50|12336.19|12216.19|12335.83|12215.83|12336.37|12216.37|12335.83|12215.83|10
1652026440000|2022-05-08 16:14:00|12335.43|12215.43|12334.6|12214.6|12335.68|12215.68|12334.56|12214.56|10
1652026450000|2022-05-08 16:14:10|12334.16|12214.16|12334.23|12214.23|12334.24|12214.24|12333.39|12213.39|10
1652026460000|2022-05-08 16:14:20|12334.39|12214.39|12334.32|12214.32|12334.64|12214.64|12334.3|12214.3|8
1652026470000|2022-05-08 16:14:30|12334.55|12214.55|12334.59|12214.59|12334.61|12214.61|12334.42|12214.42|10
1652026480000|2022-05-08 16:14:40|12334.47|12214.47|12334.39|12214.39|12334.47|12214.47|12333.86|12213.86|10
1652026490000|2022-05-08 16:14:50|12334.42|12214.42|12334.72|12214.72|12334.86|12214.86|12334.31|12214.31|10
1652026500000|2022-05-08 16:15:00|12334.91|12214.91|12334.3|12214.3|12334.91|12214.91|12333.64|12213.64|10
1652026510000|2022-05-08 16:15:10|12334.2|12214.2|12335.13|12215.13|12335.15|12215.15|12334.2|12214.2|10
1652026520000|2022-05-08 16:15:20|12335.42|12215.42|12335.34|12215.34|12335.59|12215.59|12335.25|12215.25|10
1652026530000|2022-05-08 16:15:30|12335.38|12215.38|12335.47|12215.47|12335.88|12215.88|12335.38|12215.38|10
1652026540000|2022-05-08 16:15:40|12335.71|12215.71|12337.34|12217.34|12337.36|12217.36|12335.59|12215.59|10
1652026550000|2022-05-08 16:15:50|12337.17|12217.17|12337.88|12217.88|12337.93|12217.93|12337.17|12217.17|10
1652026560000|2022-05-08 16:16:00|12337.96|12217.96|12339.25|12219.25|12339.46|12219.46|12337.96|12217.96|10
1652026570000|2022-05-08 16:16:10|12339.33|12219.33|12344.48|12224.48|12344.52|12224.52|12339.33|12219.33|10
1652026580000|2022-05-08 16:16:20|12344.58|12224.58|12347.46|12227.46|12347.98|12227.98|12344.58|12224.58|10
1652026590000|2022-05-08 16:16:30|12347.17|12227.17|12347.82|12227.82|12347.97|12227.97|12347.06|12227.06|9
1652026600000|2022-05-08 16:16:40|12348.2|12228.2|12347.06|12227.06|12348.2|12228.2|12347.02|12227.02|10
1652026610000|2022-05-08 16:16:50|12347.43|12227.43|12347.43|12227.43|12347.8|12227.8|12347.24|12227.24|10
1652026620000|2022-05-08 16:17:00|12347.48|12227.48|12347.76|12227.76|12348.66|12228.66|12347.48|12227.48|10
1652026630000|2022-05-08 16:17:10|12347.66|12227.66|12347.4|12227.4|12347.66|12227.66|12346.82|12226.82|9
1652026640000|2022-05-08 16:17:20|12346.51|12226.51|12344.42|12224.42|12346.8|12226.8|12344.42|12224.42|10
1652026650000|2022-05-08 16:17:30|12344.37|12224.37|12341.94|12221.94|12344.37|12224.37|12341.94|12221.94|10
1652026660000|2022-05-08 16:17:40|12342.15|12222.15|12339.13|12219.13|12342.15|12222.15|12339.13|12219.13|9
1652026670000|2022-05-08 16:17:50|12339.21|12219.21|12336.8|12216.8|12339.21|12219.21|12336.8|12216.8|10
1652026680000|2022-05-08 16:18:00|12337.27|12217.27|12338|12218|12338|12218|12336.76|12216.76|10
1652026690000|2022-05-08 16:18:10|12338.09|12218.09|12338.22|12218.22|12338.91|12218.91|12338.09|12218.09|9
1652026700000|2022-05-08 16:18:20|12338.86|12218.86|12338.51|12218.51|12339.3|12219.3|12338.51|12218.51|10
1652026710000|2022-05-08 16:18:30|12338.73|12218.73|12339.82|12219.82|12339.9|12219.9|12338.73|12218.73|9
1652026720000|2022-05-08 16:18:40|12339.7|12219.7|12339.67|12219.67|12340.13|12220.13|12339.32|12219.32|10
1652026730000|2022-05-08 16:18:50|12339.82|12219.82|12340.5|12220.5|12340.84|12220.84|12339.82|12219.82|9
1652026740000|2022-05-08 16:19:00|12341.13|12221.13|12340.06|12220.06|12341.13|12221.13|12340.06|12220.06|9
1652026750000|2022-05-08 16:19:10|12340.08|12220.08|12339.42|12219.42|12340.08|12220.08|12339.31|12219.31|9
1652026760000|2022-05-08 16:19:20|12339.44|12219.44|12339.21|12219.21|12339.45|12219.45|12339.17|12219.17|10
1652026770000|2022-05-08 16:19:30|12339.29|12219.29|12336.82|12216.82|12339.47|12219.47|12336.82|12216.82|9
1652026780000|2022-05-08 16:19:40|12336.36|12216.36|12334.77|12214.77|12336.36|12216.36|12334.77|12214.77|10
1652026790000|2022-05-08 16:19:50|12333.63|12213.63|12332.55|12212.55|12333.63|12213.63|12332.48|12212.48|10
1652026800000|2022-05-08 16:20:00|12332.69|12212.69|12332.94|12212.94|12333.22|12213.22|12332.41|12212.41|9
1652026810000|2022-05-08 16:20:10|12332.9|12212.9|12331.7|12211.7|12332.93|12212.93|12331.7|12211.7|10
1652026820000|2022-05-08 16:20:20|12331.61|12211.61|12330.31|12210.31|12331.74|12211.74|12330.19|12210.19|9
1652026830000|2022-05-08 16:20:30|12330.2|12210.2|12329.39|12209.39|12330.38|12210.38|12329.39|12209.39|10
1652026840000|2022-05-08 16:20:40|12329.17|12209.17|12326.28|12206.28|12329.17|12209.17|12326.28|12206.28|10
1652026850000|2022-05-08 16:20:50|12326.32|12206.32|12322.6|12202.6|12326.32|12206.32|12322.6|12202.6|10
1652026860000|2022-05-08 16:21:00|12322.12|12202.12|12319.31|12199.31|12322.12|12202.12|12319.31|12199.31|10
1652026870000|2022-05-08 16:21:10|12319.13|12199.13|12319.13|12199.13|12319.54|12199.54|12318.31|12198.31|10
1652026880000|2022-05-08 16:21:20|12319.18|12199.18|12318.87|12198.87|12319.57|12199.57|12318.87|12198.87|10
1652026890000|2022-05-08 16:21:30|12318.84|12198.84|12317.56|12197.56|12318.84|12198.84|12317.56|12197.56|10
1652026900000|2022-05-08 16:21:40|12317.02|12197.02|12313.05|12193.05|12317.02|12197.02|12313.05|12193.05|10
1652026910000|2022-05-08 16:21:50|12312.64|12192.64|12309.02|12189.02|12312.64|12192.64|12309.02|12189.02|10
1652026920000|2022-05-08 16:22:00|12308.77|12188.77|12308.13|12188.13|12308.86|12188.86|12307.61|12187.61|10
1652026930000|2022-05-08 16:22:10|12308.08|12188.08|12308.99|12188.99|12309.1|12189.1|12308.01|12188.01|10
1652026940000|2022-05-08 16:22:20|12309.15|12189.15|12309.46|12189.46|12309.58|12189.58|12309.02|12189.02|10
1652026950000|2022-05-08 16:22:30|12309.48|12189.48|12304.96|12184.96|12309.48|12189.48|12304.96|12184.96|9
1652026960000|2022-05-08 16:22:40|12305.06|12185.06|12304.68|12184.68|12305.14|12185.14|12304.53|12184.53|10
1652026970000|2022-05-08 16:22:50|12304.91|12184.91|12304.88|12184.88|12305.06|12185.06|12304.63|12184.63|10
1652026980000|2022-05-08 16:23:00|12304.64|12184.64|12305.09|12185.09|12305.24|12185.24|12304.64|12184.64|10
1652026990000|2022-05-08 16:23:10|12305.33|12185.33|12305.24|12185.24|12305.33|12185.33|12305.04|12185.04|10
1652027000000|2022-05-08 16:23:20|12305.35|12185.35|12305.49|12185.49|12305.63|12185.63|12305.35|12185.35|10
1652027010000|2022-05-08 16:23:30|12304.96|12184.96|12303.87|12183.87|12305.09|12185.09|12303.81|12183.81|10
1652027020000|2022-05-08 16:23:40|12303.79|12183.79|12303.06|12183.06|12303.79|12183.79|12302.73|12182.73|10
1652027030000|2022-05-08 16:23:50|12302.85|12182.85|12301.51|12181.51|12302.85|12182.85|12301.29|12181.29|10
1652027040000|2022-05-08 16:24:00|12301.11|12181.11|12298.38|12178.38|12301.96|12181.96|12298.32|12178.32|10
1652027050000|2022-05-08 16:24:10|12297.98|12177.98|12296.66|12176.66|12297.99|12177.99|12296.66|12176.66|10
1652027060000|2022-05-08 16:24:20|12297.26|12177.26|12293.88|12173.88|12297.26|12177.26|12293.88|12173.88|10
1652027070000|2022-05-08 16:24:30|12293.55|12173.55|12290.16|12170.16|12294.32|12174.32|12290.08|12170.08|10
1652027080000|2022-05-08 16:24:40|12289.9|12169.9|12290.71|12170.71|12290.71|12170.71|12288.68|12168.68|10
1652027090000|2022-05-08 16:24:50|12290.64|12170.64|12290.2|12170.2|12291.07|12171.07|12290.2|12170.2|10
1652027100000|2022-05-08 16:25:00|12290.18|12170.18|12293.58|12173.58|12293.58|12173.58|12290.18|12170.18|10
1652027110000|2022-05-08 16:25:10|12293.18|12173.18|12294.91|12174.91|12295.13|12175.13|12293.18|12173.18|9
1652027120000|2022-05-08 16:25:20|12294.81|12174.81|12295.95|12175.95|12296.96|12176.96|12294.81|12174.81|10
1652027130000|2022-05-08 16:25:30|12296.15|12176.15|12300.49|12180.49|12300.49|12180.49|12296.15|12176.15|10
1652027140000|2022-05-08 16:25:40|12299.99|12179.99|12301.33|12181.33|12301.81|12181.81|12299.99|12179.99|10
1652027150000|2022-05-08 16:25:50|12301.25|12181.25|12302.64|12182.64|12303.45|12183.45|12301.25|12181.25|10
1652027160000|2022-05-08 16:26:00|12303.66|12183.66|12304.68|12184.68|12304.68|12184.68|12302.98|12182.98|10
1652027170000|2022-05-08 16:26:10|12304.85|12184.85|12306.5|12186.5|12306.5|12186.5|12304.85|12184.85|10
1652027180000|2022-05-08 16:26:20|12306.23|12186.23|12306.59|12186.59|12306.7|12186.7|12305.9|12185.9|10
1652027190000|2022-05-08 16:26:30|12306.47|12186.47|12308.07|12188.07|12308.07|12188.07|12306.44|12186.44|9
1652027200000|2022-05-08 16:26:40|12308.28|12188.28|12310.24|12190.24|12310.24|12190.24|12308.28|12188.28|10
1652027210000|2022-05-08 16:26:50|12310.32|12190.32|12311.29|12191.29|12311.31|12191.31|12310.32|12190.32|9
1652027220000|2022-05-08 16:27:00|12311.36|12191.36|12312.65|12192.65|12312.65|12192.65|12311.36|12191.36|10
1652027230000|2022-05-08 16:27:10|12312.63|12192.63|12313.75|12193.75|12313.75|12193.75|12312.63|12192.63|5
1652027240000|2022-05-08 16:27:20|12314|12194|12324.72|12204.72|12324.72|12204.72|12314|12194|10
1652027250000|2022-05-08 16:27:30|12325.59|12205.59|12332.04|12212.04|12332.04|12212.04|12325.59|12205.59|10
1652027260000|2022-05-08 16:27:40|12332.16|12212.16|12333.6|12213.6|12333.64|12213.64|12332.16|12212.16|9
1652027270000|2022-05-08 16:27:50|12333.92|12213.92|12335.77|12215.77|12336.22|12216.22|12333.92|12213.92|10
1652027280000|2022-05-08 16:28:00|12335.49|12215.49|12339.21|12219.21|12339.21|12219.21|12335.49|12215.49|10
1652027290000|2022-05-08 16:28:10|12339.18|12219.18|12341.51|12221.51|12341.51|12221.51|12339.18|12219.18|10
1652027300000|2022-05-08 16:28:20|12341.44|12221.44|12344.84|12224.84|12344.84|12224.84|12341.44|12221.44|10
1652027310000|2022-05-08 16:28:30|12345.06|12225.06|12346.14|12226.14|12346.38|12226.38|12344.55|12224.55|10
1652027320000|2022-05-08 16:28:40|12346.02|12226.02|12346.23|12226.23|12346.41|12226.41|12345.89|12225.89|9
1652027330000|2022-05-08 16:28:50|12346.28|12226.28|12344.97|12224.97|12346.28|12226.28|12344.81|12224.81|9
1652027340000|2022-05-08 16:29:00|12344.87|12224.87|12343.8|12223.8|12344.89|12224.89|12343.8|12223.8|10
1652027350000|2022-05-08 16:29:10|12343.27|12223.27|12341.72|12221.72|12343.77|12223.77|12341.72|12221.72|10
1652027360000|2022-05-08 16:29:20|12342.64|12222.64|12342.04|12222.04|12342.64|12222.64|12340.44|12220.44|9
1652027370000|2022-05-08 16:29:30|12341.44|12221.44|12339.71|12219.71|12341.44|12221.44|12339.39|12219.39|10
1652027380000|2022-05-08 16:29:40|12338.8|12218.8|12339.3|12219.3|12339.3|12219.3|12338.43|12218.43|10
1652027390000|2022-05-08 16:29:50|12339.24|12219.24|12340.39|12220.39|12340.69|12220.69|12339.24|12219.24|10
1652027400000|2022-05-08 16:30:00|12340.24|12220.24|12341.33|12221.33|12341.33|12221.33|12340.24|12220.24|10
1652027410000|2022-05-08 16:30:10|12341.64|12221.64|12342.19|12222.19|12342.31|12222.31|12341.53|12221.53|9
1652027420000|2022-05-08 16:30:20|12342.6|12222.6|12344.59|12224.59|12344.98|12224.98|12342.6|12222.6|10
1652027430000|2022-05-08 16:30:30|12344.64|12224.64|12348.3|12228.3|12348.32|12228.32|12344.64|12224.64|10
1652027440000|2022-05-08 16:30:40|12348.49|12228.49|12353.84|12233.84|12353.84|12233.84|12348.49|12228.49|10
1652027450000|2022-05-08 16:30:50|12353.88|12233.88|12359.78|12239.78|12359.78|12239.78|12353.88|12233.88|10
1652027460000|2022-05-08 16:31:00|12361.7|12241.7|12363.72|12243.72|12363.8|12243.8|12361.7|12241.7|10
1652027470000|2022-05-08 16:31:10|12363.53|12243.53|12365.24|12245.24|12365.5|12245.5|12363.53|12243.53|10
1652027480000|2022-05-08 16:31:20|12364.78|12244.78|12364.06|12244.06|12364.78|12244.78|12363.51|12243.51|10
1652027490000|2022-05-08 16:31:30|12363.99|12243.99|12363.47|12243.47|12365.09|12245.09|12363.37|12243.37|10
1652027500000|2022-05-08 16:31:40|12362.91|12242.91|12361.92|12241.92|12363.88|12243.88|12361.8|12241.8|10
1652027510000|2022-05-08 16:31:50|12361.47|12241.47|12361.2|12241.2|12361.81|12241.81|12361.1|12241.1|9
1652027520000|2022-05-08 16:32:00|12361.15|12241.15|12360.28|12240.28|12361.2|12241.2|12360.28|12240.28|10
1652027530000|2022-05-08 16:32:10|12360.17|12240.17|12359.86|12239.86|12360.17|12240.17|12359.33|12239.33|10
1652027540000|2022-05-08 16:32:20|12359.93|12239.93|12359.79|12239.79|12359.93|12239.93|12359.53|12239.53|9
1652027550000|2022-05-08 16:32:30|12359.69|12239.69|12357.29|12237.29|12359.69|12239.69|12357.29|12237.29|10
1652027560000|2022-05-08 16:32:40|12356.67|12236.67|12354.7|12234.7|12356.67|12236.67|12354.59|12234.59|10
1652027570000|2022-05-08 16:32:50|12354.55|12234.55|12352.71|12232.71|12354.55|12234.55|12352.66|12232.66|10
1652027580000|2022-05-08 16:33:00|12352.57|12232.57|12351.85|12231.85|12352.57|12232.57|12350.91|12230.91|10
1652027590000|2022-05-08 16:33:10|12351.15|12231.15|12353.01|12233.01|12353.01|12233.01|12351.15|12231.15|9
1652027600000|2022-05-08 16:33:20|12353.22|12233.22|12354.08|12234.08|12354.57|12234.57|12353.15|12233.15|10
1652027610000|2022-05-08 16:33:30|12353.96|12233.96|12353.74|12233.74|12354.15|12234.15|12353.48|12233.48|9
1652027620000|2022-05-08 16:33:40|12353.99|12233.99|12352.73|12232.73|12353.99|12233.99|12352.71|12232.71|10
1652027630000|2022-05-08 16:33:50|12352.72|12232.72|12353.85|12233.85|12353.85|12233.85|12352.67|12232.67|9
1652027640000|2022-05-08 16:34:00|12353.86|12233.86|12353.76|12233.76|12354.11|12234.11|12353.51|12233.51|10
1652027650000|2022-05-08 16:34:10|12353.56|12233.56|12352.36|12232.36|12353.65|12233.65|12352.36|12232.36|10
1652027660000|2022-05-08 16:34:20|12352.11|12232.11|12350.87|12230.87|12352.14|12232.14|12350.87|12230.87|10
1652027670000|2022-05-08 16:34:30|12350.7|12230.7|12351.08|12231.08|12351.28|12231.28|12350.7|12230.7|10
1652027680000|2022-05-08 16:34:40|12351.18|12231.18|12350.05|12230.05|12351.38|12231.38|12350.05|12230.05|10
1652027690000|2022-05-08 16:34:50|12349.3|12229.3|12347.96|12227.96|12349.3|12229.3|12347.96|12227.96|10
1652027700000|2022-05-08 16:35:00|12347.94|12227.94|12346.7|12226.7|12347.94|12227.94|12346.61|12226.61|10
1652027710000|2022-05-08 16:35:10|12346.71|12226.71|12346.83|12226.83|12347.41|12227.41|12346.65|12226.65|10
1652027720000|2022-05-08 16:35:20|12346.95|12226.95|12345.7|12225.7|12346.95|12226.95|12345.53|12225.53|10
1652027730000|2022-05-08 16:35:30|12345.63|12225.63|12344.7|12224.7|12345.7|12225.7|12344.7|12224.7|10
1652027740000|2022-05-08 16:35:40|12344.63|12224.63|12344.02|12224.02|12345.23|12225.23|12344.02|12224.02|8
1652027750000|2022-05-08 16:35:50|12343.85|12223.85|12343.47|12223.47|12343.85|12223.85|12343.46|12223.46|8
1652027760000|2022-05-08 16:36:00|12343.57|12223.57|12346.44|12226.44|12346.44|12226.44|12343.36|12223.36|10
1652027770000|2022-05-08 16:36:10|12347.2|12227.2|12351.23|12231.23|12351.23|12231.23|12347.2|12227.2|10
1652027780000|2022-05-08 16:36:20|12351.49|12231.49|12354.85|12234.85|12354.85|12234.85|12351.49|12231.49|9
1652027790000|2022-05-08 16:36:30|12355.13|12235.13|12360.13|12240.13|12360.39|12240.39|12355.13|12235.13|10
1652027800000|2022-05-08 16:36:40|12360.08|12240.08|12359.21|12239.21|12360.08|12240.08|12359.21|12239.21|10
1652027810000|2022-05-08 16:36:50|12358.96|12238.96|12359.02|12239.02|12359.16|12239.16|12358.67|12238.67|10
1652027820000|2022-05-08 16:37:00|12359.05|12239.05|12362.32|12242.32|12362.32|12242.32|12359.05|12239.05|10
1652027830000|2022-05-08 16:37:10|12362.53|12242.53|12364.71|12244.71|12364.93|12244.93|12362.53|12242.53|10
1652027840000|2022-05-08 16:37:20|12364.63|12244.63|12366.49|12246.49|12366.55|12246.55|12364.63|12244.63|9
1652027850000|2022-05-08 16:37:30|12366.66|12246.66|12367.63|12247.63|12367.63|12247.63|12366.66|12246.66|9
1652027860000|2022-05-08 16:37:40|12367.52|12247.52|12366.14|12246.14|12367.52|12247.52|12366.14|12246.14|8
1652027870000|2022-05-08 16:37:50|12365.89|12245.89|12364.53|12244.53|12365.89|12245.89|12364.53|12244.53|10
1652027880000|2022-05-08 16:38:00|12364.29|12244.29|12364.73|12244.73|12364.85|12244.85|12364.11|12244.11|10
1652027890000|2022-05-08 16:38:10|12364.58|12244.58|12365.77|12245.77|12365.88|12245.88|12364.58|12244.58|10
1652027900000|2022-05-08 16:38:20|12365.7|12245.7|12367.23|12247.23|12367.23|12247.23|12365.64|12245.64|10
1652027910000|2022-05-08 16:38:30|12367.42|12247.42|12367.67|12247.67|12367.87|12247.87|12367.39|12247.39|10
1652027920000|2022-05-08 16:38:40|12367.51|12247.51|12368.15|12248.15|12368.28|12248.28|12367.46|12247.46|10
1652027930000|2022-05-08 16:38:50|12368.2|12248.2|12367.79|12247.79|12368.2|12248.2|12367.58|12247.58|10
1652027940000|2022-05-08 16:39:00|12366.98|12246.98|12367.11|12247.11|12367.17|12247.17|12366.75|12246.75|10
1652027950000|2022-05-08 16:39:10|12367.08|12247.08|12367.26|12247.26|12367.26|12247.26|12366.67|12246.67|10
1652027960000|2022-05-08 16:39:20|12367.44|12247.44|12368.04|12248.04|12368.04|12248.04|12367.32|12247.32|10
1652027970000|2022-05-08 16:39:30|12368.09|12248.09|12367.73|12247.73|12369.2|12249.2|12367.73|12247.73|8
1652027980000|2022-05-08 16:39:40|12367.5|12247.5|12368.87|12248.87|12368.87|12248.87|12367.5|12247.5|10
1652027990000|2022-05-08 16:39:50|12368.95|12248.95|12372.18|12252.18|12372.18|12252.18|12368.87|12248.87|10
1652028000000|2022-05-08 16:40:00|12372.14|12252.14|12373.26|12253.26|12373.29|12253.29|12372.14|12252.14|10
1652028010000|2022-05-08 16:40:10|12372.94|12252.94|12373.11|12253.11|12373.21|12253.21|12372.87|12252.87|9
1652028020000|2022-05-08 16:40:20|12372.91|12252.91|12371.99|12251.99|12372.94|12252.94|12371.99|12251.99|10
1652028030000|2022-05-08 16:40:30|12372.04|12252.04|12370.76|12250.76|12372.04|12252.04|12370.76|12250.76|10
1652028040000|2022-05-08 16:40:40|12371.21|12251.21|12370.17|12250.17|12372.03|12252.03|12370.17|12250.17|9
1652028050000|2022-05-08 16:40:50|12369.87|12249.87|12368.1|12248.1|12370.07|12250.07|12368.1|12248.1|10
1652028060000|2022-05-08 16:41:00|12368.07|12248.07|12369.83|12249.83|12369.83|12249.83|12368.07|12248.07|10
1652028070000|2022-05-08 16:41:10|12368.92|12248.92|12368.34|12248.34|12369.03|12249.03|12367.54|12247.54|10
1652028080000|2022-05-08 16:41:20|12368.27|12248.27|12367.5|12247.5|12368.41|12248.41|12367.5|12247.5|10
1652028090000|2022-05-08 16:41:30|12367.48|12247.48|12367.81|12247.81|12367.83|12247.83|12367.43|12247.43|9
1652028100000|2022-05-08 16:41:40|12368.02|12248.02|12368.33|12248.33|12368.63|12248.63|12367.88|12247.88|10
1652028110000|2022-05-08 16:41:50|12368.48|12248.48|12368.45|12248.45|12368.97|12248.97|12368.27|12248.27|10
1652028120000|2022-05-08 16:42:00|12369.12|12249.12|12368.84|12248.84|12369.26|12249.26|12368.83|12248.83|9
1652028130000|2022-05-08 16:42:10|12368.89|12248.89|12369.41|12249.41|12369.41|12249.41|12368.89|12248.89|7
1652028140000|2022-05-08 16:42:20|12369.31|12249.31|12368.19|12248.19|12369.39|12249.39|12368.19|12248.19|9
1652028150000|2022-05-08 16:42:30|12368.18|12248.18|12366.1|12246.1|12368.18|12248.18|12366.1|12246.1|10
1652028160000|2022-05-08 16:42:40|12366.2|12246.2|12364.94|12244.94|12366.36|12246.36|12364.94|12244.94|10
1652028170000|2022-05-08 16:42:50|12364.97|12244.97|12364.36|12244.36|12365.01|12245.01|12364.36|12244.36|9
1652028180000|2022-05-08 16:43:00|12364.41|12244.41|12365.36|12245.36|12365.36|12245.36|12364.36|12244.36|7
1652028190000|2022-05-08 16:43:10|12365.38|12245.38|12361.77|12241.77|12365.38|12245.38|12361.77|12241.77|9
1652028200000|2022-05-08 16:43:20|12361.8|12241.8|12360.8|12240.8|12361.8|12241.8|12360.8|12240.8|10
1652028210000|2022-05-08 16:43:30|12360.78|12240.78|12360.35|12240.35|12360.96|12240.96|12360.35|12240.35|9
1652028220000|2022-05-08 16:43:40|12359.13|12239.13|12358.68|12238.68|12359.13|12239.13|12358.64|12238.64|10
1652028230000|2022-05-08 16:43:50|12358.67|12238.67|12359.12|12239.12|12359.14|12239.14|12358.65|12238.65|9
1652028240000|2022-05-08 16:44:00|12359.11|12239.11|12359.6|12239.6|12359.6|12239.6|12358.97|12238.97|10
1652028250000|2022-05-08 16:44:10|12359.72|12239.72|12360.31|12240.31|12360.31|12240.31|12359.72|12239.72|10
1652028260000|2022-05-08 16:44:20|12360.84|12240.84|12362.83|12242.83|12362.83|12242.83|12360.25|12240.25|9
1652028270000|2022-05-08 16:44:30|12363.17|12243.17|12364.41|12244.41|12364.41|12244.41|12363.17|12243.17|10
1652028280000|2022-05-08 16:44:40|12365.3|12245.3|12367.59|12247.59|12367.59|12247.59|12365.3|12245.3|10
1652028290000|2022-05-08 16:44:50|12367.23|12247.23|12367.71|12247.71|12367.71|12247.71|12367.15|12247.15|9
1652028300000|2022-05-08 16:45:00|12367.76|12247.76|12368.58|12248.58|12368.58|12248.58|12367.75|12247.75|10
1652028310000|2022-05-08 16:45:10|12368.95|12248.95|12370.13|12250.13|12370.2|12250.2|12368.95|12248.95|10
1652028320000|2022-05-08 16:45:20|12370.11|12250.11|12371.39|12251.39|12371.39|12251.39|12370.11|12250.11|9
1652028330000|2022-05-08 16:45:30|12371.48|12251.48|12371.46|12251.46|12371.73|12251.73|12371.35|12251.35|7
1652028340000|2022-05-08 16:45:40|12371.26|12251.26|12371.32|12251.32|12371.39|12251.39|12370.98|12250.98|10
1652028350000|2022-05-08 16:45:50|12370.94|12250.94|12370.6|12250.6|12371.2|12251.2|12370.6|12250.6|7
1652028360000|2022-05-08 16:46:00|12370.57|12250.57|12369.17|12249.17|12370.57|12250.57|12369.01|12249.01|9
1652028370000|2022-05-08 16:46:10|12369.48|12249.48|12368.13|12248.13|12369.48|12249.48|12368.12|12248.12|10
1652028380000|2022-05-08 16:46:20|12367.72|12247.72|12367.18|12247.18|12367.72|12247.72|12367.18|12247.18|9
1652028390000|2022-05-08 16:46:30|12366.82|12246.82|12365.72|12245.72|12366.82|12246.82|12365.68|12245.68|7
1652028400000|2022-05-08 16:46:40|12365.8|12245.8|12364.78|12244.78|12366.17|12246.17|12364.59|12244.59|10
1652028410000|2022-05-08 16:46:50|12364.69|12244.69|12364.4|12244.4|12364.83|12244.83|12364.33|12244.33|9
1652028420000|2022-05-08 16:47:00|12364.17|12244.17|12362.86|12242.86|12364.17|12244.17|12362.86|12242.86|10
1652028430000|2022-05-08 16:47:10|12362.23|12242.23|12361.88|12241.88|12362.23|12242.23|12361.88|12241.88|6
1652028440000|2022-05-08 16:47:20|12361.83|12241.83|12361.87|12241.87|12361.87|12241.87|12361.4|12241.4|8
1652028450000|2022-05-08 16:47:30|12361.79|12241.79|12360.74|12240.74|12361.79|12241.79|12360.74|12240.74|8
1652028460000|2022-05-08 16:47:40|12360.72|12240.72|12360.08|12240.08|12360.72|12240.72|12360.08|12240.08|10
1652028470000|2022-05-08 16:47:50|12360.09|12240.09|12362.78|12242.78|12362.78|12242.78|12360.09|12240.09|10
1652028480000|2022-05-08 16:48:00|12362.96|12242.96|12364.35|12244.35|12364.35|12244.35|12362.96|12242.96|10
1652028490000|2022-05-08 16:48:10|12364.56|12244.56|12363.41|12243.41|12364.7|12244.7|12363.18|12243.18|10
1652028500000|2022-05-08 16:48:20|12363.09|12243.09|12361.35|12241.35|12363.09|12243.09|12361.35|12241.35|9
1652028510000|2022-05-08 16:48:30|12361.4|12241.4|12360.83|12240.83|12361.44|12241.44|12360.83|12240.83|10
1652028520000|2022-05-08 16:48:40|12360.68|12240.68|12359.46|12239.46|12360.69|12240.69|12359.46|12239.46|10
1652028530000|2022-05-08 16:48:50|12359.42|12239.42|12357.3|12237.3|12359.42|12239.42|12357.3|12237.3|8
1652028540000|2022-05-08 16:49:00|12356.33|12236.33|12355.08|12235.08|12356.33|12236.33|12354.75|12234.75|10
1652028550000|2022-05-08 16:49:10|12355.38|12235.38|12354.82|12234.82|12355.38|12235.38|12354.28|12234.28|10
1652028560000|2022-05-08 16:49:20|12354.84|12234.84|12355.03|12235.03|12355.35|12235.35|12354.8|12234.8|9
1652028570000|2022-05-08 16:49:30|12355.27|12235.27|12356.64|12236.64|12356.84|12236.84|12355.27|12235.27|10
1652028580000|2022-05-08 16:49:40|12357.76|12237.76|12358.44|12238.44|12358.95|12238.95|12357.6|12237.6|10
1652028590000|2022-05-08 16:49:50|12358.4|12238.4|12358.93|12238.93|12359.03|12239.03|12358.3|12238.3|10
1652028600000|2022-05-08 16:50:00|12359.17|12239.17|12360.03|12240.03|12360.04|12240.04|12359.17|12239.17|10
1652028610000|2022-05-08 16:50:10|12360.02|12240.02|12361.72|12241.72|12361.72|12241.72|12359.74|12239.74|10
1652028620000|2022-05-08 16:50:20|12362.02|12242.02|12362.43|12242.43|12362.5|12242.5|12361.56|12241.56|9
1652028630000|2022-05-08 16:50:30|12362.4|12242.4|12362.67|12242.67|12362.77|12242.77|12362.4|12242.4|10
1652028640000|2022-05-08 16:50:40|12362.44|12242.44|12360.91|12240.91|12362.44|12242.44|12360.91|12240.91|9
1652028650000|2022-05-08 16:50:50|12360.26|12240.26|12357.68|12237.68|12360.26|12240.26|12357.68|12237.68|10
1652028660000|2022-05-08 16:51:00|12357.72|12237.72|12354.8|12234.8|12357.72|12237.72|12354.8|12234.8|9
1652028670000|2022-05-08 16:51:10|12354.64|12234.64|12354.18|12234.18|12354.92|12234.92|12354.18|12234.18|10
1652028680000|2022-05-08 16:51:20|12353.79|12233.79|12352.05|12232.05|12353.79|12233.79|12352.05|12232.05|9
1652028690000|2022-05-08 16:51:30|12352.21|12232.21|12351.68|12231.68|12352.21|12232.21|12351.61|12231.61|10
1652028700000|2022-05-08 16:51:40|12351.45|12231.45|12347.82|12227.82|12351.45|12231.45|12347.82|12227.82|10
1652028710000|2022-05-08 16:51:50|12347.55|12227.55|12344.87|12224.87|12347.55|12227.55|12344.49|12224.49|10
1652028720000|2022-05-08 16:52:00|12344.77|12224.77|12345.93|12225.93|12345.93|12225.93|12344.67|12224.67|9
1652028730000|2022-05-08 16:52:10|12345.62|12225.62|12346.73|12226.73|12346.83|12226.83|12345.62|12225.62|9
1652028740000|2022-05-08 16:52:20|12347.04|12227.04|12347.94|12227.94|12348.29|12228.29|12347.04|12227.04|10
1652028750000|2022-05-08 16:52:30|12347.68|12227.68|12348.02|12228.02|12348.38|12228.38|12347.68|12227.68|9
1652028760000|2022-05-08 16:52:40|12347.92|12227.92|12347.76|12227.76|12348.09|12228.09|12347.62|12227.62|9
1652028770000|2022-05-08 16:52:50|12347.42|12227.42|12345.33|12225.33|12347.46|12227.46|12345.33|12225.33|10
1652028780000|2022-05-08 16:53:00|12345.26|12225.26|12344.5|12224.5|12345.26|12225.26|12344.47|12224.47|10
1652028790000|2022-05-08 16:53:10|12344.62|12224.62|12344.28|12224.28|12344.74|12224.74|12344.23|12224.23|9
1652028800000|2022-05-08 16:53:20|12344.29|12224.29|12344.29|12224.29|12344.36|12224.36|12344.14|12224.14|8
1652028810000|2022-05-08 16:53:30|12344.27|12224.27|12344.97|12224.97|12344.97|12224.97|12344.23|12224.23|9
1652028820000|2022-05-08 16:53:40|12344.93|12224.93|12342.25|12222.25|12344.93|12224.93|12342.25|12222.25|10
1652028830000|2022-05-08 16:53:50|12342.1|12222.1|12339.22|12219.22|12342.16|12222.16|12339.22|12219.22|10
1652028840000|2022-05-08 16:54:00|12338.5|12218.5|12334.21|12214.21|12338.5|12218.5|12334.21|12214.21|10
1652028850000|2022-05-08 16:54:10|12333.83|12213.83|12331.37|12211.37|12333.83|12213.83|12331.37|12211.37|10
1652028860000|2022-05-08 16:54:20|12331.23|12211.23|12327.98|12207.98|12331.23|12211.23|12327.98|12207.98|10
1652028870000|2022-05-08 16:54:30|12327.63|12207.63|12325.34|12205.34|12327.63|12207.63|12325.34|12205.34|10
1652028880000|2022-05-08 16:54:40|12325|12205|12323.75|12203.75|12325|12205|12323.68|12203.68|10
1652028890000|2022-05-08 16:54:50|12323.84|12203.84|12321.99|12201.99|12323.84|12203.84|12321.78|12201.78|10
1652028900000|2022-05-08 16:55:00|12322.04|12202.04|12321.36|12201.36|12322.04|12202.04|12320.77|12200.77|10
1652028910000|2022-05-08 16:55:10|12320.78|12200.78|12322.24|12202.24|12322.24|12202.24|12320.78|12200.78|10
1652028920000|2022-05-08 16:55:20|12322.52|12202.52|12322.81|12202.81|12323.31|12203.31|12322.52|12202.52|10
1652028930000|2022-05-08 16:55:30|12322.39|12202.39|12320.31|12200.31|12322.43|12202.43|12320.27|12200.27|10
1652028940000|2022-05-08 16:55:40|12320.44|12200.44|12319.56|12199.56|12320.85|12200.85|12319.56|12199.56|10
1652028950000|2022-05-08 16:55:50|12319.55|12199.55|12315.74|12195.74|12319.55|12199.55|12315.74|12195.74|10
1652028960000|2022-05-08 16:56:00|12316.12|12196.12|12314.97|12194.97|12316.12|12196.12|12314.84|12194.84|9
1652028970000|2022-05-08 16:56:10|12314.35|12194.35|12314.45|12194.45|12314.83|12194.83|12313.72|12193.72|10
1652028980000|2022-05-08 16:56:20|12314.74|12194.74|12312.96|12192.96|12314.74|12194.74|12312.96|12192.96|10
1652028990000|2022-05-08 16:56:30|12313.17|12193.17|12311.75|12191.75|12313.17|12193.17|12311.75|12191.75|10
1652029000000|2022-05-08 16:56:40|12311.53|12191.53|12310.46|12190.46|12313.03|12193.03|12310.46|12190.46|10
1652029010000|2022-05-08 16:56:50|12310.28|12190.28|12310.16|12190.16|12310.89|12190.89|12309.94|12189.94|10
1652029020000|2022-05-08 16:57:00|12309.91|12189.91|12310.45|12190.45|12310.45|12190.45|12309.62|12189.62|10
1652029030000|2022-05-08 16:57:10|12310.2|12190.2|12311.25|12191.25|12311.25|12191.25|12309.88|12189.88|10
1652029040000|2022-05-08 16:57:20|12311.32|12191.32|12312.77|12192.77|12312.89|12192.89|12311.32|12191.32|10
1652029050000|2022-05-08 16:57:30|12312.85|12192.85|12313.08|12193.08|12313.08|12193.08|12312.71|12192.71|9
1652029060000|2022-05-08 16:57:40|12313.27|12193.27|12314.59|12194.59|12314.59|12194.59|12313.27|12193.27|10
1652029070000|2022-05-08 16:57:50|12314.09|12194.09|12312.01|12192.01|12314.31|12194.31|12312.01|12192.01|10
1652029080000|2022-05-08 16:58:00|12312.1|12192.1|12309.59|12189.59|12312.1|12192.1|12309.59|12189.59|10
1652029090000|2022-05-08 16:58:10|12308.66|12188.66|12305.68|12185.68|12308.69|12188.69|12305.68|12185.68|10
1652029100000|2022-05-08 16:58:20|12304.32|12184.32|12304.24|12184.24|12304.32|12184.32|12303.49|12183.49|10
1652029110000|2022-05-08 16:58:30|12304.22|12184.22|12305.75|12185.75|12305.75|12185.75|12304.1|12184.1|10
1652029120000|2022-05-08 16:58:40|12305.47|12185.47|12304.17|12184.17|12305.61|12185.61|12304.08|12184.08|10
1652029130000|2022-05-08 16:58:50|12303.63|12183.63|12301.23|12181.23|12303.63|12183.63|12301.23|12181.23|10
1652029140000|2022-05-08 16:59:00|12300.47|12180.47|12298.87|12178.87|12300.67|12180.67|12298.87|12178.87|10
1652029150000|2022-05-08 16:59:10|12298.75|12178.75|12297.51|12177.51|12298.75|12178.75|12297.07|12177.07|10
1652029160000|2022-05-08 16:59:20|12297.55|12177.55|12297.76|12177.76|12297.93|12177.93|12297.43|12177.43|9
1652029170000|2022-05-08 16:59:30|12297.89|12177.89|12297.99|12177.99|12297.99|12177.99|12297.71|12177.71|9
1652029180000|2022-05-08 16:59:40|12297.97|12177.97|12297.33|12177.33|12298.03|12178.03|12297.33|12177.33|9
1652029190000|2022-05-08 16:59:50|12297.3|12177.3|12297.06|12177.06|12297.51|12177.51|12296.84|12176.84|10
1652029200000|2022-05-08 17:00:00|12297.36|12177.36|12298.7|12178.7|12298.8|12178.8|12297.36|12177.36|9
1652029210000|2022-05-08 17:00:10|12298.84|12178.84|12296.9|12176.9|12299.49|12179.49|12296.9|12176.9|10
1652029220000|2022-05-08 17:00:20|12296.46|12176.46|12291.24|12171.24|12296.46|12176.46|12291.24|12171.24|10
1652029230000|2022-05-08 17:00:30|12291.21|12171.21|12288.74|12168.74|12291.21|12171.21|12288.74|12168.74|10
1652029240000|2022-05-08 17:00:40|12288.02|12168.02|12286.54|12166.54|12288.02|12168.02|12286.54|12166.54|9
1652029250000|2022-05-08 17:00:50|12284.92|12164.92|12282.58|12162.58|12284.92|12164.92|12282.58|12162.58|9
1652029260000|2022-05-08 17:01:00|12283.04|12163.04|12280.96|12160.96|12283.04|12163.04|12280.96|12160.96|9
1652029270000|2022-05-08 17:01:10|12280.77|12160.77|12273.79|12153.79|12280.83|12160.83|12273.79|12153.79|10
1652029280000|2022-05-08 17:01:20|12271.64|12151.64|12255.08|12135.08|12271.64|12151.64|12255.08|12135.08|10
1652029290000|2022-05-08 17:01:30|12255.81|12135.81|12235.5|12115.5|12257.93|12137.93|12235.5|12115.5|10
1652029300000|2022-05-08 17:01:40|12233.53|12113.53|12226.83|12106.83|12233.53|12113.53|12226.83|12106.83|10
1652029310000|2022-05-08 17:01:50|12226.6|12106.6|12202.69|12082.69|12226.6|12106.6|12202.69|12082.69|10
1652029320000|2022-05-08 17:02:00|12200.23|12080.23|12213.58|12093.58|12213.58|12093.58|12200.23|12080.23|10
1652029330000|2022-05-08 17:02:10|12211.13|12091.13|12217.32|12097.32|12218.55|12098.55|12211.13|12091.13|10
1652029340000|2022-05-08 17:02:20|12218.27|12098.27|12223.88|12103.88|12223.88|12103.88|12217.78|12097.78|10
1652029350000|2022-05-08 17:02:30|12222.21|12102.21|12218.73|12098.73|12224.4|12104.4|12218.73|12098.73|10
1652029360000|2022-05-08 17:02:40|12218.65|12098.65|12224.01|12104.01|12224.17|12104.17|12218.65|12098.65|10
1652029370000|2022-05-08 17:02:50|12223.22|12103.22|12235.42|12115.42|12235.42|12115.42|12223.12|12103.12|10
1652029380000|2022-05-08 17:03:00|12234.89|12114.89|12230.87|12110.87|12235.09|12115.09|12230.87|12110.87|10
1652029390000|2022-05-08 17:03:10|12232.59|12112.59|12232.96|12112.96|12234.65|12114.65|12231.11|12111.11|10
1652029400000|2022-05-08 17:03:20|12234.27|12114.27|12232.27|12112.27|12237.19|12117.19|12232.27|12112.27|10
1652029410000|2022-05-08 17:03:30|12232.4|12112.4|12219.16|12099.16|12232.4|12112.4|12219.16|12099.16|10
1652029420000|2022-05-08 17:03:40|12216.97|12096.97|12209.79|12089.79|12216.98|12096.98|12209.79|12089.79|10
1652029430000|2022-05-08 17:03:50|12208.01|12088.01|12200.02|12080.02|12208.01|12088.01|12199.21|12079.21|10
1652029440000|2022-05-08 17:04:00|12200.28|12080.28|12191.4|12071.4|12200.28|12080.28|12191.4|12071.4|10
1652029450000|2022-05-08 17:04:10|12191.99|12071.99|12156.82|12036.82|12191.99|12071.99|12156.82|12036.82|10
1652029460000|2022-05-08 17:04:20|12155.76|12035.76|12135.67|12015.67|12155.76|12035.76|12135.67|12015.67|10
1652029470000|2022-05-08 17:04:30|12133.23|12013.23|12150.54|12030.54|12150.54|12030.54|12133.23|12013.23|10
1652029480000|2022-05-08 17:04:40|12151.02|12031.02|12167.23|12047.23|12167.23|12047.23|12151.02|12031.02|10
1652029490000|2022-05-08 17:04:50|12170.78|12050.78|12171.61|12051.61|12171.65|12051.65|12169.54|12049.54|10
1652029500000|2022-05-08 17:05:00|12171.84|12051.84|12173.35|12053.35|12175.92|12055.92|12171.69|12051.69|10
1652029510000|2022-05-08 17:05:10|12172.42|12052.42|12169.97|12049.97|12172.42|12052.42|12169.24|12049.24|10
1652029520000|2022-05-08 17:05:20|12168.65|12048.65|12174.98|12054.98|12174.98|12054.98|12168.65|12048.65|10
1652029530000|2022-05-08 17:05:30|12177.32|12057.32|12175.8|12055.8|12177.32|12057.32|12175.8|12055.8|10
1652029540000|2022-05-08 17:05:40|12175.58|12055.58|12173.15|12053.15|12175.87|12055.87|12173.15|12053.15|10
1652029550000|2022-05-08 17:05:50|12172.36|12052.36|12175.39|12055.39|12175.39|12055.39|12172.36|12052.36|10
1652029560000|2022-05-08 17:06:00|12175.38|12055.38|12178.04|12058.04|12178.54|12058.54|12175.38|12055.38|10
1652029570000|2022-05-08 17:06:10|12177.76|12057.76|12173.84|12053.84|12178.58|12058.58|12173.84|12053.84|10
1652029580000|2022-05-08 17:06:20|12172.99|12052.99|12167.32|12047.32|12172.99|12052.99|12167.32|12047.32|10
1652029590000|2022-05-08 17:06:30|12167.3|12047.3|12168.17|12048.17|12169.03|12049.03|12167.12|12047.12|10
1652029600000|2022-05-08 17:06:40|12168.15|12048.15|12163.6|12043.6|12168.15|12048.15|12163.6|12043.6|10
1652029610000|2022-05-08 17:06:50|12161.78|12041.78|12148.95|12028.95|12161.78|12041.78|12148.95|12028.95|10
1652029620000|2022-05-08 17:07:00|12151.81|12031.81|12136.96|12016.96|12151.81|12031.81|12136.96|12016.96|9
1652029630000|2022-05-08 17:07:10|12135.52|12015.52|12127.79|12007.79|12135.52|12015.52|12127.79|12007.79|10
1652029640000|2022-05-08 17:07:20|12125.79|12005.79|12119.4|11999.4|12125.79|12005.79|12119.4|11999.4|10
1652029650000|2022-05-08 17:07:30|12117.47|11997.47|12099.7|11979.7|12118.16|11998.16|12099.7|11979.7|10
1652029660000|2022-05-08 17:07:40|12096.51|11976.51|12098.51|11978.51|12098.51|11978.51|12091.86|11971.86|10
1652029670000|2022-05-08 17:07:50|12100.99|11980.99|12100.84|11980.84|12104.25|11984.25|12099.4|11979.4|10
1652029680000|2022-05-08 17:08:00|12103.04|11983.04|12107.95|11987.95|12108.69|11988.69|12102.89|11982.89|10
1652029690000|2022-05-08 17:08:10|12107.83|11987.83|12088.49|11968.49|12107.83|11987.83|12088.49|11968.49|10
1652029700000|2022-05-08 17:08:20|12083.55|11963.55|12072.71|11952.71|12084.4|11964.4|12072.71|11952.71|10
1652029710000|2022-05-08 17:08:30|12070.74|11950.74|12072.21|11952.21|12072.86|11952.86|12068.92|11948.92|10
1652029720000|2022-05-08 17:08:40|12070.41|11950.41|12072.9|11952.9|12072.9|11952.9|12069.96|11949.96|10
1652029730000|2022-05-08 17:08:50|12074.83|11954.83|12081.65|11961.65|12081.65|11961.65|12073.37|11953.37|10
1652029740000|2022-05-08 17:09:00|12082.68|11962.68|12089.1|11969.1|12089.64|11969.64|12082.68|11962.68|10
1652029750000|2022-05-08 17:09:10|12088.87|11968.87|12086.12|11966.12|12089.31|11969.31|12084.63|11964.63|10
1652029760000|2022-05-08 17:09:20|12085.7|11965.7|12086.64|11966.64|12087.11|11967.11|12084.26|11964.26|10
1652029770000|2022-05-08 17:09:30|12086.51|11966.51|12079.94|11959.94|12086.51|11966.51|12079.94|11959.94|10
1652029780000|2022-05-08 17:09:40|12079.25|11959.25|12073.47|11953.47|12079.82|11959.82|12073.47|11953.47|10
1652029790000|2022-05-08 17:09:50|12073.63|11953.63|12069.88|11949.88|12073.63|11953.63|12069.88|11949.88|10
1652029800000|2022-05-08 17:10:00|12070.24|11950.24|12071.52|11951.52|12072.31|11952.31|12069.92|11949.92|10
1652029810000|2022-05-08 17:10:10|12071.8|11951.8|12075.23|11955.23|12076.11|11956.11|12071.21|11951.21|10
1652029820000|2022-05-08 17:10:20|12074.79|11954.79|12081.7|11961.7|12081.7|11961.7|12074.79|11954.79|10
1652029830000|2022-05-08 17:10:30|12083.81|11963.81|12084.95|11964.95|12085.52|11965.52|12082.36|11962.36|10
1652029840000|2022-05-08 17:10:40|12085.18|11965.18|12083.13|11963.13|12085.18|11965.18|12082.24|11962.24|10
1652029850000|2022-05-08 17:10:50|12081.72|11961.72|12078.73|11958.73|12081.72|11961.72|12078.73|11958.73|10
1652029860000|2022-05-08 17:11:00|12077.53|11957.53|12077.7|11957.7|12078.38|11958.38|12077.34|11957.34|10
1652029870000|2022-05-08 17:11:10|12079.25|11959.25|12085.69|11965.69|12085.69|11965.69|12079.25|11959.25|10
1652029880000|2022-05-08 17:11:20|12086.24|11966.24|12093.55|11973.55|12093.55|11973.55|12086.24|11966.24|10
1652029890000|2022-05-08 17:11:30|12095.66|11975.66|12102.34|11982.34|12103.81|11983.81|12095.66|11975.66|10
1652029900000|2022-05-08 17:11:40|12103.25|11983.25|12104.01|11984.01|12104.01|11984.01|12102.38|11982.38|10
1652029910000|2022-05-08 17:11:50|12104.06|11984.06|12115.43|11995.43|12115.43|11995.43|12104.06|11984.06|10
1652029920000|2022-05-08 17:12:00|12116.76|11996.76|12165.08|12045.08|12165.08|12045.08|12116.76|11996.76|10
1652029930000|2022-05-08 17:12:10|12167.53|12047.53|12163.47|12043.47|12175.41|12055.41|12163.47|12043.47|10
1652029940000|2022-05-08 17:12:20|12162.84|12042.84|12184.43|12064.43|12184.43|12064.43|12162.84|12042.84|10
1652029950000|2022-05-08 17:12:30|12187.95|12067.95|12185.29|12065.29|12190.36|12070.36|12185.27|12065.27|10
1652029960000|2022-05-08 17:12:40|12183.99|12063.99|12206.86|12086.86|12206.86|12086.86|12183.99|12063.99|10
1652029970000|2022-05-08 17:12:50|12214.08|12094.08|12220.61|12100.61|12221.23|12101.23|12214.08|12094.08|10
1652029980000|2022-05-08 17:13:00|12220.15|12100.15|12221.92|12101.92|12221.92|12101.92|12219.03|12099.03|10
1652029990000|2022-05-08 17:13:10|12220.57|12100.57|12216.41|12096.41|12221.1|12101.1|12214.93|12094.93|10
1652030000000|2022-05-08 17:13:20|12213.69|12093.69|12211.04|12091.04|12214.35|12094.35|12211.04|12091.04|10
1652030010000|2022-05-08 17:13:30|12212.56|12092.56|12207.35|12087.35|12212.76|12092.76|12207.35|12087.35|10
1652030020000|2022-05-08 17:13:40|12206.01|12086.01|12206.43|12086.43|12206.43|12086.43|12203.83|12083.83|10
1652030030000|2022-05-08 17:13:50|12206.21|12086.21|12202.59|12082.59|12207|12087|12202.25|12082.25|10
1652030040000|2022-05-08 17:14:00|12202.7|12082.7|12210.29|12090.29|12210.79|12090.79|12202.7|12082.7|10
1652030050000|2022-05-08 17:14:10|12211.81|12091.81|12209.66|12089.66|12212.82|12092.82|12209.66|12089.66|10
1652030060000|2022-05-08 17:14:20|12209.58|12089.58|12204.48|12084.48|12209.58|12089.58|12204.48|12084.48|10
1652030070000|2022-05-08 17:14:30|12203.1|12083.1|12195.46|12075.46|12203.1|12083.1|12195.46|12075.46|10
1652030080000|2022-05-08 17:14:40|12195.47|12075.47|12191.03|12071.03|12195.49|12075.49|12191.03|12071.03|10
1652030090000|2022-05-08 17:14:50|12186.64|12066.64|12180.22|12060.22|12186.64|12066.64|12180.22|12060.22|10
1652030100000|2022-05-08 17:15:00|12179.2|12059.2|12179.52|12059.52|12181.89|12061.89|12179.17|12059.17|10
1652030110000|2022-05-08 17:15:10|12178.24|12058.24|12179.5|12059.5|12179.5|12059.5|12175.5|12055.5|10
1652030120000|2022-05-08 17:15:20|12180.87|12060.87|12190.9|12070.9|12190.9|12070.9|12180.87|12060.87|10
1652030130000|2022-05-08 17:15:30|12191.1|12071.1|12195.96|12075.96|12195.96|12075.96|12191.1|12071.1|10
1652030140000|2022-05-08 17:15:40|12196.34|12076.34|12200.41|12080.41|12200.41|12080.41|12196.28|12076.28|9
1652030150000|2022-05-08 17:15:50|12201.56|12081.56|12207.07|12087.07|12207.07|12087.07|12201.56|12081.56|10
1652030160000|2022-05-08 17:16:00|12207.16|12087.16|12214.5|12094.5|12214.5|12094.5|12207.16|12087.16|10
1652030170000|2022-05-08 17:16:10|12215.26|12095.26|12222.05|12102.05|12223.26|12103.26|12215.26|12095.26|10
1652030180000|2022-05-08 17:16:20|12222.69|12102.69|12226.81|12106.81|12226.81|12106.81|12222.69|12102.69|10
1652030190000|2022-05-08 17:16:30|12227.22|12107.22|12224.89|12104.89|12227.91|12107.91|12224.89|12104.89|10
1652030200000|2022-05-08 17:16:40|12225.16|12105.16|12220.7|12100.7|12225.16|12105.16|12220.7|12100.7|10
1652030210000|2022-05-08 17:16:50|12220.1|12100.1|12214.64|12094.64|12220.1|12100.1|12214.56|12094.56|10
1652030220000|2022-05-08 17:17:00|12215.84|12095.84|12208.06|12088.06|12215.84|12095.84|12208.06|12088.06|10
1652030230000|2022-05-08 17:17:10|12207.85|12087.85|12204.39|12084.39|12208.04|12088.04|12204.39|12084.39|10
1652030240000|2022-05-08 17:17:20|12203.89|12083.89|12199.4|12079.4|12203.89|12083.89|12199.29|12079.29|10
1652030250000|2022-05-08 17:17:30|12196.61|12076.61|12191.26|12071.26|12196.61|12076.61|12191.05|12071.05|10
1652030260000|2022-05-08 17:17:40|12191.31|12071.31|12192.44|12072.44|12192.96|12072.96|12191.31|12071.31|10
1652030270000|2022-05-08 17:17:50|12192.65|12072.65|12192.7|12072.7|12194.47|12074.47|12192.65|12072.65|10
1652030280000|2022-05-08 17:18:00|12194.12|12074.12|12191.73|12071.73|12194.4|12074.4|12190.75|12070.75|10
1652030290000|2022-05-08 17:18:10|12190.35|12070.35|12187.22|12067.22|12190.35|12070.35|12187.22|12067.22|10
1652030300000|2022-05-08 17:18:20|12186.27|12066.27|12184.93|12064.93|12186.27|12066.27|12184.32|12064.32|10
1652030310000|2022-05-08 17:18:30|12183.03|12063.03|12179.64|12059.64|12183.08|12063.08|12179.64|12059.64|10
1652030320000|2022-05-08 17:18:40|12180.64|12060.64|12181.17|12061.17|12181.31|12061.31|12180.13|12060.13|10
1652030330000|2022-05-08 17:18:50|12181.12|12061.12|12184.51|12064.51|12184.51|12064.51|12181.12|12061.12|10
1652030340000|2022-05-08 17:19:00|12185.62|12065.62|12187.28|12067.28|12187.56|12067.56|12185.61|12065.61|10
1652030350000|2022-05-08 17:19:10|12187.52|12067.52|12188.73|12068.73|12188.73|12068.73|12186.45|12066.45|10
1652030360000|2022-05-08 17:19:20|12188.31|12068.31|12189.13|12069.13|12189.7|12069.7|12186.79|12066.79|10
1652030370000|2022-05-08 17:19:30|12189.37|12069.37|12187.94|12067.94|12190.41|12070.41|12187.94|12067.94|10
1652030380000|2022-05-08 17:19:40|12188.05|12068.05|12184.89|12064.89|12188.1|12068.1|12184.89|12064.89|10
1652030390000|2022-05-08 17:19:50|12183.13|12063.13|12169.96|12049.96|12183.13|12063.13|12169.96|12049.96|10
1652030400000|2022-05-08 17:20:00|12168.79|12048.79|12164.06|12044.06|12168.79|12048.79|12163.69|12043.69|9
1652030410000|2022-05-08 17:20:10|12163.6|12043.6|12159.95|12039.95|12163.64|12043.64|12159.87|12039.87|10
1652030420000|2022-05-08 17:20:20|12159.05|12039.05|12153.99|12033.99|12159.05|12039.05|12153.99|12033.99|9
1652030430000|2022-05-08 17:20:30|12153.66|12033.66|12145.45|12025.45|12153.66|12033.66|12145.45|12025.45|10
1652030440000|2022-05-08 17:20:40|12145.16|12025.16|12140.15|12020.15|12145.16|12025.16|12140.15|12020.15|10
1652030450000|2022-05-08 17:20:50|12139.97|12019.97|12138.42|12018.42|12140.5|12020.5|12137.77|12017.77|10
1652030460000|2022-05-08 17:21:00|12141.18|12021.18|12143.34|12023.34|12143.34|12023.34|12137.84|12017.84|10
1652030470000|2022-05-08 17:21:10|12144.86|12024.86|12155.7|12035.7|12155.7|12035.7|12144.86|12024.86|10
1652030480000|2022-05-08 17:21:20|12155.96|12035.96|12162.41|12042.41|12162.41|12042.41|12155.96|12035.96|10
1652030490000|2022-05-08 17:21:30|12162.81|12042.81|12169.2|12049.2|12169.4|12049.4|12162.81|12042.81|10
1652030500000|2022-05-08 17:21:40|12170.6|12050.6|12175.09|12055.09|12176.53|12056.53|12170.18|12050.18|10
1652030510000|2022-05-08 17:21:50|12177.14|12057.14|12181.12|12061.12|12181.12|12061.12|12177.14|12057.14|10
1652030520000|2022-05-08 17:22:00|12181.35|12061.35|12183.13|12063.13|12183.65|12063.65|12181.35|12061.35|9
1652030530000|2022-05-08 17:22:10|12179.93|12059.93|12179.73|12059.73|12184.1|12064.1|12179.73|12059.73|10
1652030540000|2022-05-08 17:22:20|12179.92|12059.92|12179.29|12059.29|12179.92|12059.92|12179.24|12059.24|9
1652030550000|2022-05-08 17:22:30|12179.34|12059.34|12176.13|12056.13|12179.62|12059.62|12176.13|12056.13|10
1652030560000|2022-05-08 17:22:40|12176.35|12056.35|12175.08|12055.08|12176.7|12056.7|12175.08|12055.08|10
1652030570000|2022-05-08 17:22:50|12174.6|12054.6|12174.14|12054.14|12175.4|12055.4|12174.05|12054.05|10
1652030580000|2022-05-08 17:23:00|12174.01|12054.01|12174.26|12054.26|12174.26|12054.26|12173.22|12053.22|10
1652030590000|2022-05-08 17:23:10|12174.3|12054.3|12173.75|12053.75|12175.02|12055.02|12173.18|12053.18|10
1652030600000|2022-05-08 17:23:20|12173.49|12053.49|12170.32|12050.32|12173.49|12053.49|12170.32|12050.32|10
1652030610000|2022-05-08 17:23:30|12169.85|12049.85|12168.3|12048.3|12170.46|12050.46|12166.92|12046.92|10
1652030620000|2022-05-08 17:23:40|12168.6|12048.6|12168.18|12048.18|12169.13|12049.13|12167.47|12047.47|9
1652030630000|2022-05-08 17:23:50|12170.04|12050.04|12172.55|12052.55|12172.68|12052.68|12170.04|12050.04|9
1652030640000|2022-05-08 17:24:00|12172.02|12052.02|12172.72|12052.72|12173.43|12053.43|12171.69|12051.69|10
1652030650000|2022-05-08 17:24:10|12172.97|12052.97|12173.14|12053.14|12173.2|12053.2|12172.55|12052.55|10
1652030660000|2022-05-08 17:24:20|12172.91|12052.91|12172.86|12052.86|12172.99|12052.99|12172.49|12052.49|10
1652030670000|2022-05-08 17:24:30|12172.66|12052.66|12173.01|12053.01|12173.32|12053.32|12172.4|12052.4|10
1652030680000|2022-05-08 17:24:40|12171.97|12051.97|12166.51|12046.51|12171.97|12051.97|12164.43|12044.43|10
1652030690000|2022-05-08 17:24:50|12171.01|12051.01|12173.23|12053.23|12177.17|12057.17|12171.01|12051.01|10
1652030700000|2022-05-08 17:25:00|12170.21|12050.21|12172.43|12052.43|12172.65|12052.65|12170.21|12050.21|9
1652030710000|2022-05-08 17:25:10|12172.33|12052.33|12170.42|12050.42|12172.68|12052.68|12170.42|12050.42|10
1652030720000|2022-05-08 17:25:20|12171.25|12051.25|12174.82|12054.82|12175.59|12055.59|12171.25|12051.25|10
1652030730000|2022-05-08 17:25:30|12175.04|12055.04|12179.45|12059.45|12179.45|12059.45|12175.04|12055.04|10
1652030740000|2022-05-08 17:25:40|12179.94|12059.94|12180.62|12060.62|12181.59|12061.59|12179.37|12059.37|10
1652030750000|2022-05-08 17:25:50|12181.86|12061.86|12185.55|12065.55|12185.88|12065.88|12181.86|12061.86|10
1652030760000|2022-05-08 17:26:00|12186.66|12066.66|12186.08|12066.08|12186.67|12066.67|12186.08|12066.08|10
1652030770000|2022-05-08 17:26:10|12185.85|12065.85|12186.1|12066.1|12187|12067|12185.05|12065.05|10
1652030780000|2022-05-08 17:26:20|12185.12|12065.12|12186.36|12066.36|12187.12|12067.12|12183.02|12063.02|9
1652030790000|2022-05-08 17:26:30|12185.16|12065.16|12181.56|12061.56|12185.16|12065.16|12179.6|12059.6|10
1652030800000|2022-05-08 17:26:40|12181.67|12061.67|12181.85|12061.85|12182.18|12062.18|12181.18|12061.18|10
1652030810000|2022-05-08 17:26:50|12181.6|12061.6|12182.74|12062.74|12182.76|12062.76|12180.93|12060.93|9
1652030820000|2022-05-08 17:27:00|12182.66|12062.66|12182.97|12062.97|12183.29|12063.29|12182.64|12062.64|10
1652030830000|2022-05-08 17:27:10|12183.5|12063.5|12186.76|12066.76|12186.76|12066.76|12183.5|12063.5|9
1652030840000|2022-05-08 17:27:20|12185.81|12065.81|12188.11|12068.11|12188.75|12068.75|12185.63|12065.63|10
1652030850000|2022-05-08 17:27:30|12189.32|12069.32|12194.3|12074.3|12194.42|12074.42|12189.32|12069.32|10
1652030860000|2022-05-08 17:27:40|12195.32|12075.32|12195.67|12075.67|12195.82|12075.82|12194.64|12074.64|10
1652030870000|2022-05-08 17:27:50|12196.33|12076.33|12199.73|12079.73|12199.73|12079.73|12196.33|12076.33|10
1652030880000|2022-05-08 17:28:00|12200.47|12080.47|12203.77|12083.77|12203.96|12083.96|12200.47|12080.47|10
1652030890000|2022-05-08 17:28:10|12204.31|12084.31|12207.14|12087.14|12209.48|12089.48|12204.19|12084.19|10
1652030900000|2022-05-08 17:28:20|12208.38|12088.38|12201.16|12081.16|12208.38|12088.38|12201.16|12081.16|10
1652030910000|2022-05-08 17:28:30|12201.15|12081.15|12200.28|12080.28|12201.15|12081.15|12199.7|12079.7|10
1652030920000|2022-05-08 17:28:40|12199.73|12079.73|12197.06|12077.06|12200.56|12080.56|12197.06|12077.06|10
1652030930000|2022-05-08 17:28:50|12197.21|12077.21|12188.69|12068.69|12197.21|12077.21|12188.69|12068.69|10
1652030940000|2022-05-08 17:29:00|12189.49|12069.49|12184.98|12064.98|12189.49|12069.49|12184.12|12064.12|10
1652030950000|2022-05-08 17:29:10|12184.79|12064.79|12183.7|12063.7|12186.37|12066.37|12183.7|12063.7|10
1652030960000|2022-05-08 17:29:20|12182.22|12062.22|12180.27|12060.27|12182.22|12062.22|12180.27|12060.27|10
1652030970000|2022-05-08 17:29:30|12179.73|12059.73|12177.08|12057.08|12179.73|12059.73|12176.97|12056.97|10
1652030980000|2022-05-08 17:29:40|12175.76|12055.76|12172.26|12052.26|12175.76|12055.76|12171.58|12051.58|10
1652030990000|2022-05-08 17:29:50|12172.09|12052.09|12180.14|12060.14|12180.14|12060.14|12171.06|12051.06|10
1652031000000|2022-05-08 17:30:00|12180.19|12060.19|12176.18|12056.18|12180.19|12060.19|12176.18|12056.18|10
1652031010000|2022-05-08 17:30:10|12176.59|12056.59|12175.06|12055.06|12177.67|12057.67|12174.86|12054.86|10
1652031020000|2022-05-08 17:30:20|12174.45|12054.45|12166.83|12046.83|12174.45|12054.45|12166.83|12046.83|10
1652031030000|2022-05-08 17:30:30|12166.57|12046.57|12169.07|12049.07|12169.18|12049.18|12166.14|12046.14|10
1652031040000|2022-05-08 17:30:40|12169.99|12049.99|12165.33|12045.33|12170.72|12050.72|12165.33|12045.33|10
1652031050000|2022-05-08 17:30:50|12164.68|12044.68|12165.11|12045.11|12165.91|12045.91|12162.62|12042.62|10
1652031060000|2022-05-08 17:31:00|12165.67|12045.67|12165.99|12045.99|12165.99|12045.99|12164.78|12044.78|10
1652031070000|2022-05-08 17:31:10|12165.93|12045.93|12168.15|12048.15|12168.34|12048.34|12165.36|12045.36|10
1652031080000|2022-05-08 17:31:20|12167.71|12047.71|12170.6|12050.6|12170.6|12050.6|12167.71|12047.71|10
1652031090000|2022-05-08 17:31:30|12170.96|12050.96|12172.36|12052.36|12172.81|12052.81|12170.37|12050.37|10
1652031100000|2022-05-08 17:31:40|12172.81|12052.81|12172.42|12052.42|12172.81|12052.81|12171.48|12051.48|10
1652031110000|2022-05-08 17:31:50|12172.76|12052.76|12173.28|12053.28|12173.53|12053.53|12172.59|12052.59|10
1652031120000|2022-05-08 17:32:00|12173.45|12053.45|12173.25|12053.25|12173.98|12053.98|12173.04|12053.04|10
1652031130000|2022-05-08 17:32:10|12173.15|12053.15|12168.11|12048.11|12173.15|12053.15|12168.11|12048.11|10
1652031140000|2022-05-08 17:32:20|12166.29|12046.29|12162.53|12042.53|12166.29|12046.29|12162.53|12042.53|10
1652031150000|2022-05-08 17:32:30|12162.02|12042.02|12158.9|12038.9|12162.02|12042.02|12158.9|12038.9|10
1652031160000|2022-05-08 17:32:40|12157.85|12037.85|12157.79|12037.79|12158.54|12038.54|12157.57|12037.57|10
1652031170000|2022-05-08 17:32:50|12157.74|12037.74|12155.58|12035.58|12157.74|12037.74|12155.53|12035.53|10
1652031180000|2022-05-08 17:33:00|12155.09|12035.09|12151.69|12031.69|12155.09|12035.09|12151.69|12031.69|10
1652031190000|2022-05-08 17:33:10|12150.35|12030.35|12146.26|12026.26|12150.35|12030.35|12146.22|12026.22|10
1652031200000|2022-05-08 17:33:20|12146.47|12026.47|12146.05|12026.05|12147.76|12027.76|12144.9|12024.9|10
1652031210000|2022-05-08 17:33:30|12147.51|12027.51|12145.36|12025.36|12147.51|12027.51|12144.23|12024.23|9
1652031220000|2022-05-08 17:33:40|12146.59|12026.59|12145.94|12025.94|12146.59|12026.59|12144.56|12024.56|10
1652031230000|2022-05-08 17:33:50|12146.43|12026.43|12145.95|12025.95|12147.5|12027.5|12145.95|12025.95|10
1652031240000|2022-05-08 17:34:00|12145.94|12025.94|12139.62|12019.62|12145.94|12025.94|12139.41|12019.41|10
1652031250000|2022-05-08 17:34:10|12139.4|12019.4|12139.22|12019.22|12139.4|12019.4|12138.27|12018.27|10
1652031260000|2022-05-08 17:34:20|12138.33|12018.33|12140.38|12020.38|12140.87|12020.87|12138.33|12018.33|10
1652031270000|2022-05-08 17:34:30|12139.97|12019.97|12137|12017|12139.97|12019.97|12137|12017|10
1652031280000|2022-05-08 17:34:40|12134.53|12014.53|12132.16|12012.16|12135.25|12015.25|12132.16|12012.16|10
1652031290000|2022-05-08 17:34:50|12131.84|12011.84|12126.71|12006.71|12131.84|12011.84|12126.71|12006.71|10
1652031300000|2022-05-08 17:35:00|12126.68|12006.68|12120.1|12000.1|12126.68|12006.68|12119.84|11999.84|10
1652031310000|2022-05-08 17:35:10|12119.86|11999.86|12123.66|12003.66|12123.66|12003.66|12119.86|11999.86|10
1652031320000|2022-05-08 17:35:20|12125.31|12005.31|12129.9|12009.9|12129.94|12009.94|12125.31|12005.31|10
1652031330000|2022-05-08 17:35:30|12130.76|12010.76|12134.03|12014.03|12134.36|12014.36|12130.76|12010.76|10
1652031340000|2022-05-08 17:35:40|12134.11|12014.11|12131.66|12011.66|12134.13|12014.13|12131.66|12011.66|10
1652031350000|2022-05-08 17:35:50|12132.17|12012.17|12132.92|12012.92|12133.77|12013.77|12132.17|12012.17|10
1652031360000|2022-05-08 17:36:00|12133.72|12013.72|12133.87|12013.87|12133.87|12013.87|12132.83|12012.83|10
1652031370000|2022-05-08 17:36:10|12134.49|12014.49|12135.19|12015.19|12135.75|12015.75|12133.66|12013.66|10
1652031380000|2022-05-08 17:36:20|12135.35|12015.35|12142.43|12022.43|12142.43|12022.43|12135.35|12015.35|10
1652031390000|2022-05-08 17:36:30|12143.35|12023.35|12151.34|12031.34|12151.34|12031.34|12143.35|12023.35|10
1652031400000|2022-05-08 17:36:40|12150.85|12030.85|12151.61|12031.61|12154.66|12034.66|12150.85|12030.85|10
1652031410000|2022-05-08 17:36:50|12151.85|12031.85|12151.8|12031.8|12153.44|12033.44|12150.03|12030.03|10
1652031420000|2022-05-08 17:37:00|12151.31|12031.31|12148.32|12028.32|12152.61|12032.61|12148.32|12028.32|10
1652031430000|2022-05-08 17:37:10|12148.16|12028.16|12132.33|12012.33|12148.16|12028.16|12132.09|12012.09|10
1652031440000|2022-05-08 17:37:20|12132.54|12012.54|12132.12|12012.12|12133.09|12013.09|12131.29|12011.29|10
1652031450000|2022-05-08 17:37:30|12131.2|12011.2|12125.09|12005.09|12131.2|12011.2|12124.9|12004.9|10
1652031460000|2022-05-08 17:37:40|12124.78|12004.78|12122.97|12002.97|12124.98|12004.98|12122.49|12002.49|10
1652031470000|2022-05-08 17:37:50|12123.2|12003.2|12125.33|12005.33|12125.33|12005.33|12122.95|12002.95|10
1652031480000|2022-05-08 17:38:00|12125.81|12005.81|12123.84|12003.84|12125.81|12005.81|12123.84|12003.84|10
1652031490000|2022-05-08 17:38:10|12122.96|12002.96|12120.9|12000.9|12122.96|12002.96|12120.74|12000.74|10
1652031500000|2022-05-08 17:38:20|12120.47|12000.47|12115.87|11995.87|12120.47|12000.47|12115.84|11995.84|10
1652031510000|2022-05-08 17:38:30|12115.97|11995.97|12114.61|11994.61|12115.97|11995.97|12114.29|11994.29|10
1652031520000|2022-05-08 17:38:40|12113.94|11993.94|12111.21|11991.21|12114.52|11994.52|12111.18|11991.18|10
1652031530000|2022-05-08 17:38:50|12111.12|11991.12|12110.29|11990.29|12111.17|11991.17|12110.09|11990.09|10
1652031540000|2022-05-08 17:39:00|12110.31|11990.31|12106.12|11986.12|12110.31|11990.31|12106.12|11986.12|10
1652031550000|2022-05-08 17:39:10|12106.39|11986.39|12105.05|11985.05|12106.39|11986.39|12105.05|11985.05|10
1652031560000|2022-05-08 17:39:20|12105.43|11985.43|12108.68|11988.68|12109.26|11989.26|12105.23|11985.23|10
1652031570000|2022-05-08 17:39:30|12109.27|11989.27|12111.59|11991.59|12112.21|11992.21|12109.27|11989.27|10
1652031580000|2022-05-08 17:39:40|12113.25|11993.25|12114.95|11994.95|12114.95|11994.95|12113.07|11993.07|10
1652031590000|2022-05-08 17:39:50|12114.86|11994.86|12116.73|11996.73|12117.1|11997.1|12114.86|11994.86|10
1652031600000|2022-05-08 17:40:00|12116.69|11996.69|12117.57|11997.57|12117.66|11997.66|12115.91|11995.91|10
1652031610000|2022-05-08 17:40:10|12118.41|11998.41|12119.2|11999.2|12119.2|11999.2|12117.01|11997.01|10
1652031620000|2022-05-08 17:40:20|12119.38|11999.38|12117.93|11997.93|12119.38|11999.38|12117.64|11997.64|10
1652031630000|2022-05-08 17:40:30|12117.91|11997.91|12115.46|11995.46|12118.12|11998.12|12115.46|11995.46|10
1652031640000|2022-05-08 17:40:40|12115.98|11995.98|12114.92|11994.92|12115.98|11995.98|12114.79|11994.79|10
1652031650000|2022-05-08 17:40:50|12114.67|11994.67|12114.8|11994.8|12115.6|11995.6|12114.63|11994.63|10
1652031660000|2022-05-08 17:41:00|12114.97|11994.97|12109.93|11989.93|12114.97|11994.97|12109.93|11989.93|10
1652031670000|2022-05-08 17:41:10|12109.56|11989.56|12103.45|11983.45|12109.56|11989.56|12103.45|11983.45|10
1652031680000|2022-05-08 17:41:20|12102.73|11982.73|12101.47|11981.47|12102.73|11982.73|12100.01|11980.01|10
1652031690000|2022-05-08 17:41:30|12101.36|11981.36|12104.81|11984.81|12104.81|11984.81|12100.93|11980.93|10
1652031700000|2022-05-08 17:41:40|12105.24|11985.24|12105.23|11985.23|12105.7|11985.7|12104.47|11984.47|10
1652031710000|2022-05-08 17:41:50|12105.63|11985.63|12111.7|11991.7|12112.01|11992.01|12105.63|11985.63|10
1652031720000|2022-05-08 17:42:00|12111.36|11991.36|12111.15|11991.15|12111.93|11991.93|12111.15|11991.15|10
1652031730000|2022-05-08 17:42:10|12110.88|11990.88|12108.85|11988.85|12110.88|11990.88|12108.85|11988.85|10
1652031740000|2022-05-08 17:42:20|12108.94|11988.94|12108.29|11988.29|12109.31|11989.31|12108.05|11988.05|10
1652031750000|2022-05-08 17:42:30|12108.96|11988.96|12111.32|11991.32|12111.32|11991.32|12108.75|11988.75|10
1652031760000|2022-05-08 17:42:40|12111.72|11991.72|12116.69|11996.69|12116.69|11996.69|12111.72|11991.72|10
1652031770000|2022-05-08 17:42:50|12116.92|11996.92|12121.14|12001.14|12121.16|12001.16|12116.92|11996.92|10
1652031780000|2022-05-08 17:43:00|12121.34|12001.34|12123.09|12003.09|12123.21|12003.21|12121.34|12001.34|10
1652031790000|2022-05-08 17:43:10|12123.83|12003.83|12122.36|12002.36|12123.83|12003.83|12122.26|12002.26|10
1652031800000|2022-05-08 17:43:20|12122.45|12002.45|12124|12004|12124.12|12004.12|12122.45|12002.45|10
1652031810000|2022-05-08 17:43:30|12123.83|12003.83|12124.72|12004.72|12124.98|12004.98|12123.83|12003.83|10
1652031820000|2022-05-08 17:43:40|12125.71|12005.71|12126.34|12006.34|12126.53|12006.53|12125.26|12005.26|10
1652031830000|2022-05-08 17:43:50|12125.85|12005.85|12126.43|12006.43|12126.87|12006.87|12125.61|12005.61|10
1652031840000|2022-05-08 17:44:00|12126.24|12006.24|12127.03|12007.03|12127.34|12007.34|12126.24|12006.24|10
1652031850000|2022-05-08 17:44:10|12127.31|12007.31|12128.33|12008.33|12128.33|12008.33|12127.08|12007.08|10
1652031860000|2022-05-08 17:44:20|12128.25|12008.25|12128.88|12008.88|12130.57|12010.57|12127.71|12007.71|10
1652031870000|2022-05-08 17:44:30|12129.64|12009.64|12130.07|12010.07|12130.07|12010.07|12129.64|12009.64|10
1652031880000|2022-05-08 17:44:40|12129.94|12009.94|12130.48|12010.48|12130.75|12010.75|12129.94|12009.94|10
1652031890000|2022-05-08 17:44:50|12130.35|12010.35|12130.77|12010.77|12130.77|12010.77|12130.23|12010.23|9
1652031900000|2022-05-08 17:45:00|12131.21|12011.21|12134.84|12014.84|12135.09|12015.09|12131.21|12011.21|10
1652031910000|2022-05-08 17:45:10|12135.7|12015.7|12136.01|12016.01|12136.94|12016.94|12135.67|12015.67|10
1652031920000|2022-05-08 17:45:20|12135.65|12015.65|12133.68|12013.68|12136.58|12016.58|12133.31|12013.31|10
1652031930000|2022-05-08 17:45:30|12133.39|12013.39|12132.79|12012.79|12133.69|12013.69|12132.38|12012.38|10
1652031940000|2022-05-08 17:45:40|12132.81|12012.81|12128.88|12008.88|12132.81|12012.81|12128.76|12008.76|10
1652031950000|2022-05-08 17:45:50|12128.7|12008.7|12127.62|12007.62|12128.81|12008.81|12127.62|12007.62|10
1652031960000|2022-05-08 17:46:00|12126.6|12006.6|12127.77|12007.77|12128.13|12008.13|12126.6|12006.6|10
1652031970000|2022-05-08 17:46:10|12127.7|12007.7|12128|12008|12128.64|12008.64|12127.52|12007.52|10
1652031980000|2022-05-08 17:46:20|12128.23|12008.23|12128.65|12008.65|12128.95|12008.95|12128.23|12008.23|10
1652031990000|2022-05-08 17:46:30|12128.56|12008.56|12127.6|12007.6|12128.56|12008.56|12127.6|12007.6|10
1652032000000|2022-05-08 17:46:40|12127.41|12007.41|12126.74|12006.74|12127.87|12007.87|12126.24|12006.24|10
1652032010000|2022-05-08 17:46:50|12127.23|12007.23|12127.55|12007.55|12128.12|12008.12|12126.74|12006.74|10
1652032020000|2022-05-08 17:47:00|12127.39|12007.39|12130.96|12010.96|12130.96|12010.96|12127.39|12007.39|10
1652032030000|2022-05-08 17:47:10|12130.92|12010.92|12133.52|12013.52|12133.52|12013.52|12130.32|12010.32|10
1652032040000|2022-05-08 17:47:20|12133.77|12013.77|12138|12018|12138|12018|12132.73|12012.73|10
1652032050000|2022-05-08 17:47:30|12138.72|12018.72|12145.37|12025.37|12146.65|12026.65|12138.72|12018.72|10
1652032060000|2022-05-08 17:47:40|12145.63|12025.63|12147.89|12027.89|12147.89|12027.89|12145.63|12025.63|10
1652032070000|2022-05-08 17:47:50|12147.61|12027.61|12149.6|12029.6|12149.85|12029.85|12147.61|12027.61|10
1652032080000|2022-05-08 17:48:00|12151.41|12031.41|12156.27|12036.27|12156.27|12036.27|12151.41|12031.41|10
1652032090000|2022-05-08 17:48:10|12157.8|12037.8|12160.92|12040.92|12160.97|12040.97|12157.6|12037.6|10
1652032100000|2022-05-08 17:48:20|12159.86|12039.86|12164.6|12044.6|12165.03|12045.03|12159.86|12039.86|9
1652032110000|2022-05-08 17:48:30|12163.83|12043.83|12164.96|12044.96|12165.3|12045.3|12163.8|12043.8|10
1652032120000|2022-05-08 17:48:40|12164.91|12044.91|12168.24|12048.24|12168.24|12048.24|12164.91|12044.91|10
1652032130000|2022-05-08 17:48:50|12168.58|12048.58|12170.66|12050.66|12170.98|12050.98|12168.44|12048.44|10
1652032140000|2022-05-08 17:49:00|12170.86|12050.86|12174.32|12054.32|12174.32|12054.32|12170.86|12050.86|10
1652032150000|2022-05-08 17:49:10|12174.27|12054.27|12174.79|12054.79|12174.92|12054.92|12174.13|12054.13|10
1652032160000|2022-05-08 17:49:20|12174.64|12054.64|12177.53|12057.53|12177.53|12057.53|12174.4|12054.4|10
1652032170000|2022-05-08 17:49:30|12177.45|12057.45|12180.75|12060.75|12180.75|12060.75|12177.45|12057.45|10
1652032180000|2022-05-08 17:49:40|12181.38|12061.38|12182.92|12062.92|12182.92|12062.92|12181.38|12061.38|9
1652032190000|2022-05-08 17:49:50|12182.93|12062.93|12183.17|12063.17|12183.58|12063.58|12181.95|12061.95|10
1652032200000|2022-05-08 17:50:00|12181.69|12061.69|12183.81|12063.81|12183.94|12063.94|12181.69|12061.69|10
1652032210000|2022-05-08 17:50:10|12184.17|12064.17|12185.71|12065.71|12185.71|12065.71|12183.92|12063.92|10
1652032220000|2022-05-08 17:50:20|12185.38|12065.38|12186.13|12066.13|12187.03|12067.03|12185.38|12065.38|10
1652032230000|2022-05-08 17:50:30|12186.61|12066.61|12185.36|12065.36|12186.61|12066.61|12184.98|12064.98|10
1652032240000|2022-05-08 17:50:40|12185.4|12065.4|12185.89|12065.89|12186.3|12066.3|12185.01|12065.01|10
1652032250000|2022-05-08 17:50:50|12185.87|12065.87|12184.82|12064.82|12185.87|12065.87|12184.82|12064.82|10
1652032260000|2022-05-08 17:51:00|12184.78|12064.78|12187.96|12067.96|12189.3|12069.3|12184.78|12064.78|10
1652032270000|2022-05-08 17:51:10|12188.68|12068.68|12188.7|12068.7|12188.9|12068.9|12188.09|12068.09|10
1652032280000|2022-05-08 17:51:20|12188.3|12068.3|12188.67|12068.67|12188.67|12068.67|12188.17|12068.17|9
1652032290000|2022-05-08 17:51:30|12188.69|12068.69|12188.5|12068.5|12189.04|12069.04|12188.47|12068.47|10
1652032300000|2022-05-08 17:51:40|12188.49|12068.49|12190.07|12070.07|12190.63|12070.63|12188.49|12068.49|10
1652032310000|2022-05-08 17:51:50|12190.37|12070.37|12190.41|12070.41|12190.62|12070.62|12190.25|12070.25|10
1652032320000|2022-05-08 17:52:00|12191.33|12071.33|12194.33|12074.33|12194.33|12074.33|12190.82|12070.82|10
1652032330000|2022-05-08 17:52:10|12194.87|12074.87|12198.67|12078.67|12198.67|12078.67|12194.87|12074.87|10
1652032340000|2022-05-08 17:52:20|12200.78|12080.78|12204.6|12084.6|12205|12085|12200.78|12080.78|10
1652032350000|2022-05-08 17:52:30|12204.59|12084.59|12205.97|12085.97|12205.97|12085.97|12204.59|12084.59|10
1652032360000|2022-05-08 17:52:40|12205.91|12085.91|12207.47|12087.47|12207.67|12087.67|12205.55|12085.55|10
1652032370000|2022-05-08 17:52:50|12207.36|12087.36|12207.9|12087.9|12208.02|12088.02|12207.36|12087.36|10
1652032380000|2022-05-08 17:53:00|12207.92|12087.92|12206.91|12086.91|12208.4|12088.4|12206.76|12086.76|10
1652032390000|2022-05-08 17:53:10|12206.35|12086.35|12205.83|12085.83|12206.35|12086.35|12205.34|12085.34|8
1652032400000|2022-05-08 17:53:20|12205.38|12085.38|12205.71|12085.71|12206.21|12086.21|12205.38|12085.38|10
1652032410000|2022-05-08 17:53:30|12205.9|12085.9|12204.96|12084.96|12205.9|12085.9|12204.67|12084.67|9
1652032420000|2022-05-08 17:53:40|12205.26|12085.26|12205.22|12085.22|12205.26|12085.26|12204.65|12084.65|10
1652032430000|2022-05-08 17:53:50|12204.87|12084.87|12205.09|12085.09|12205.59|12085.59|12204.66|12084.66|8
1652032440000|2022-05-08 17:54:00|12205.08|12085.08|12207.9|12087.9|12207.9|12087.9|12205.08|12085.08|10
1652032450000|2022-05-08 17:54:10|12208|12088|12206.92|12086.92|12208|12088|12206.89|12086.89|10
1652032460000|2022-05-08 17:54:20|12206.76|12086.76|12208.11|12088.11|12208.11|12088.11|12206.7|12086.7|10
1652032470000|2022-05-08 17:54:30|12208.3|12088.3|12209.38|12089.38|12209.38|12089.38|12208.17|12088.17|9
1652032480000|2022-05-08 17:54:40|12208.98|12088.98|12211.2|12091.2|12211.2|12091.2|12208.75|12088.75|10
1652032490000|2022-05-08 17:54:50|12211.47|12091.47|12213.87|12093.87|12214.56|12094.56|12211.47|12091.47|10
1652032500000|2022-05-08 17:55:00|12214.58|12094.58|12220.91|12100.91|12220.91|12100.91|12214.57|12094.57|10
1652032510000|2022-05-08 17:55:10|12221.3|12101.3|12222.88|12102.88|12223.16|12103.16|12221.16|12101.16|10
1652032520000|2022-05-08 17:55:20|12223.08|12103.08|12224.5|12104.5|12224.89|12104.89|12223.08|12103.08|10
1652032530000|2022-05-08 17:55:30|12225.14|12105.14|12224.01|12104.01|12225.39|12105.39|12223.77|12103.77|10
1652032540000|2022-05-08 17:55:40|12224.9|12104.9|12220.93|12100.93|12224.9|12104.9|12220.93|12100.93|10
1652032550000|2022-05-08 17:55:50|12220.94|12100.94|12220.38|12100.38|12220.94|12100.94|12220.32|12100.32|10
1652032560000|2022-05-08 17:56:00|12220.9|12100.9|12222.62|12102.62|12222.82|12102.82|12220.79|12100.79|10
1652032570000|2022-05-08 17:56:10|12222.96|12102.96|12222.52|12102.52|12222.96|12102.96|12222.51|12102.51|10
1652032580000|2022-05-08 17:56:20|12222.53|12102.53|12223.7|12103.7|12223.7|12103.7|12221.98|12101.98|10
1652032590000|2022-05-08 17:56:30|12223.6|12103.6|12223.86|12103.86|12224.02|12104.02|12223.37|12103.37|10
1652032600000|2022-05-08 17:56:40|12224.08|12104.08|12222.72|12102.72|12224.08|12104.08|12222.72|12102.72|10
1652032610000|2022-05-08 17:56:50|12222.78|12102.78|12217.97|12097.97|12222.78|12102.78|12217.97|12097.97|10
1652032620000|2022-05-08 17:57:00|12217.96|12097.96|12215.72|12095.72|12217.96|12097.96|12215.72|12095.72|10
1652032630000|2022-05-08 17:57:10|12215.44|12095.44|12215.78|12095.78|12216.07|12096.07|12215.44|12095.44|8
1652032640000|2022-05-08 17:57:20|12215.53|12095.53|12213.04|12093.04|12215.53|12095.53|12213.04|12093.04|10
1652032650000|2022-05-08 17:57:30|12212.98|12092.98|12211.82|12091.82|12212.98|12092.98|12211.82|12091.82|10
1652032660000|2022-05-08 17:57:40|12211.36|12091.36|12212.98|12092.98|12212.98|12092.98|12211.28|12091.28|10
1652032670000|2022-05-08 17:57:50|12212.97|12092.97|12213.57|12093.57|12213.96|12093.96|12212.47|12092.47|10
1652032680000|2022-05-08 17:58:00|12213.74|12093.74|12218.58|12098.58|12218.58|12098.58|12213.74|12093.74|9
1652032690000|2022-05-08 17:58:10|12218.65|12098.65|12219.41|12099.41|12219.63|12099.63|12218.43|12098.43|10
1652032700000|2022-05-08 17:58:20|12218.69|12098.69|12219.85|12099.85|12219.85|12099.85|12218.51|12098.51|10
1652032710000|2022-05-08 17:58:30|12220.33|12100.33|12222.89|12102.89|12223.11|12103.11|12219.87|12099.87|10
1652032720000|2022-05-08 17:58:40|12223.26|12103.26|12227.86|12107.86|12227.9|12107.9|12223.26|12103.26|10
1652032730000|2022-05-08 17:58:50|12227.68|12107.68|12227.72|12107.72|12228.16|12108.16|12227.19|12107.19|10
1652032740000|2022-05-08 17:59:00|12228.67|12108.67|12232.3|12112.3|12232.3|12112.3|12228.67|12108.67|10
1652032750000|2022-05-08 17:59:10|12232.72|12112.72|12233.68|12113.68|12234.37|12114.37|12232.69|12112.69|10
1652032760000|2022-05-08 17:59:20|12234.21|12114.21|12235.76|12115.76|12235.76|12115.76|12233.97|12113.97|10
1652032770000|2022-05-08 17:59:30|12235.85|12115.85|12238.48|12118.48|12238.48|12118.48|12235.85|12115.85|10
1652032780000|2022-05-08 17:59:40|12239.13|12119.13|12237.98|12117.98|12239.13|12119.13|12237.34|12117.34|10
1652032790000|2022-05-08 17:59:50|12238.03|12118.03|12239.56|12119.56|12239.56|12119.56|12238.03|12118.03|10
1652032800000|2022-05-08 18:00:00|12238.84|12118.84|12240.29|12120.29|12240.31|12120.31|12238.84|12118.84|10
1652032810000|2022-05-08 18:00:10|12239.53|12119.53|12236.56|12116.56|12239.53|12119.53|12236.56|12116.56|10
1652032820000|2022-05-08 18:00:20|12235.63|12115.63|12234.16|12114.16|12235.63|12115.63|12234.16|12114.16|9
1652032830000|2022-05-08 18:00:30|12234.68|12114.68|12233.44|12113.44|12235.4|12115.4|12233.44|12113.44|10
1652032840000|2022-05-08 18:00:40|12233.36|12113.36|12233.33|12113.33|12233.68|12113.68|12233.13|12113.13|10
1652032850000|2022-05-08 18:00:50|12233.42|12113.42|12236.21|12116.21|12236.21|12116.21|12233.42|12113.42|10
1652032860000|2022-05-08 18:01:00|12236.12|12116.12|12239.25|12119.25|12239.25|12119.25|12236.12|12116.12|10
1652032870000|2022-05-08 18:01:10|12240.23|12120.23|12243.22|12123.22|12243.22|12123.22|12240.21|12120.21|10
1652032880000|2022-05-08 18:01:20|12243.53|12123.53|12247.56|12127.56|12248.17|12128.17|12243.23|12123.23|10
1652032890000|2022-05-08 18:01:30|12248.54|12128.54|12251.9|12131.9|12251.94|12131.94|12248.54|12128.54|10
1652032900000|2022-05-08 18:01:40|12251.79|12131.79|12251.99|12131.99|12251.99|12131.99|12251.23|12131.23|10
1652032910000|2022-05-08 18:01:50|12251.6|12131.6|12251.86|12131.86|12252.57|12132.57|12251.6|12131.6|10
1652032920000|2022-05-08 18:02:00|12251.87|12131.87|12249.7|12129.7|12251.99|12131.99|12249.26|12129.26|10
1652032930000|2022-05-08 18:02:10|12249.67|12129.67|12244.86|12124.86|12249.85|12129.85|12244.86|12124.86|9
1652032940000|2022-05-08 18:02:20|12244.31|12124.31|12240.34|12120.34|12244.31|12124.31|12239.78|12119.78|10
1652032950000|2022-05-08 18:02:30|12239.29|12119.29|12238.93|12118.93|12239.59|12119.59|12237.25|12117.25|10
1652032960000|2022-05-08 18:02:40|12238.54|12118.54|12232.61|12112.61|12238.54|12118.54|12231.09|12111.09|10
1652032970000|2022-05-08 18:02:50|12232.72|12112.72|12232.13|12112.13|12232.72|12112.72|12231.02|12111.02|10
1652032980000|2022-05-08 18:03:00|12232.28|12112.28|12229.24|12109.24|12232.28|12112.28|12229.24|12109.24|10
1652032990000|2022-05-08 18:03:10|12229.23|12109.23|12229.35|12109.35|12230.89|12110.89|12229.23|12109.23|10
1652033000000|2022-05-08 18:03:20|12228.62|12108.62|12226.74|12106.74|12228.62|12108.62|12226.22|12106.22|10
1652033010000|2022-05-08 18:03:30|12227.06|12107.06|12223.96|12103.96|12227.06|12107.06|12223.9|12103.9|10
1652033020000|2022-05-08 18:03:40|12224.49|12104.49|12221.24|12101.24|12224.49|12104.49|12221.24|12101.24|10
1652033030000|2022-05-08 18:03:50|12221.55|12101.55|12214.77|12094.77|12221.55|12101.55|12214.77|12094.77|10
1652033040000|2022-05-08 18:04:00|12214.78|12094.78|12213.2|12093.2|12214.9|12094.9|12213.2|12093.2|10
1652033050000|2022-05-08 18:04:10|12213.23|12093.23|12212.1|12092.1|12213.34|12093.34|12212.1|12092.1|10
1652033060000|2022-05-08 18:04:20|12212.26|12092.26|12213.04|12093.04|12213.32|12093.32|12211.96|12091.96|10
1652033070000|2022-05-08 18:04:30|12213.08|12093.08|12212.74|12092.74|12213.08|12093.08|12212.41|12092.41|10
1652033080000|2022-05-08 18:04:40|12213.26|12093.26|12208.65|12088.65|12213.46|12093.46|12207.68|12087.68|10
1652033090000|2022-05-08 18:04:50|12207.6|12087.6|12206.71|12086.71|12208.52|12088.52|12206.71|12086.71|9
1652033100000|2022-05-08 18:05:00|12206.4|12086.4|12205.28|12085.28|12207.02|12087.02|12205.28|12085.28|10
1652033110000|2022-05-08 18:05:10|12205.14|12085.14|12202.82|12082.82|12205.55|12085.55|12202.82|12082.82|10
1652033120000|2022-05-08 18:05:20|12202.72|12082.72|12202.22|12082.22|12203.3|12083.3|12201.88|12081.88|10
1652033130000|2022-05-08 18:05:30|12202.33|12082.33|12205.47|12085.47|12206.03|12086.03|12202.33|12082.33|10
1652033140000|2022-05-08 18:05:40|12206.02|12086.02|12208.05|12088.05|12208.05|12088.05|12205.97|12085.97|10
1652033150000|2022-05-08 18:05:50|12207.88|12087.88|12209.4|12089.4|12209.4|12089.4|12207.76|12087.76|10
1652033160000|2022-05-08 18:06:00|12209.9|12089.9|12213.16|12093.16|12213.4|12093.4|12209.9|12089.9|10
1652033170000|2022-05-08 18:06:10|12213.44|12093.44|12213.4|12093.4|12213.88|12093.88|12213.4|12093.4|10
1652033180000|2022-05-08 18:06:20|12213.91|12093.91|12213.98|12093.98|12214.15|12094.15|12213.23|12093.23|9
1652033190000|2022-05-08 18:06:30|12213.86|12093.86|12213.44|12093.44|12214.01|12094.01|12213.43|12093.43|9
1652033200000|2022-05-08 18:06:40|12213.51|12093.51|12212.38|12092.38|12213.66|12093.66|12212.17|12092.17|9
1652033210000|2022-05-08 18:06:50|12212.43|12092.43|12210.17|12090.17|12212.55|12092.55|12210.1|12090.1|10
1652033220000|2022-05-08 18:07:00|12210.24|12090.24|12209.39|12089.39|12210.42|12090.42|12208.69|12088.69|10
1652033230000|2022-05-08 18:07:10|12209.21|12089.21|12209.82|12089.82|12210.39|12090.39|12209.21|12089.21|10
1652033240000|2022-05-08 18:07:20|12209.79|12089.79|12208.88|12088.88|12209.91|12089.91|12208.81|12088.81|9
1652033250000|2022-05-08 18:07:30|12208.64|12088.64|12207.28|12087.28|12208.78|12088.78|12207.28|12087.28|10
1652033260000|2022-05-08 18:07:40|12207.22|12087.22|12205.61|12085.61|12207.74|12087.74|12205.61|12085.61|10
1652033270000|2022-05-08 18:07:50|12205.44|12085.44|12204.61|12084.61|12205.44|12085.44|12203.87|12083.87|10
1652033280000|2022-05-08 18:08:00|12204.71|12084.71|12205.16|12085.16|12205.16|12085.16|12203.84|12083.84|10
1652033290000|2022-05-08 18:08:10|12204.6|12084.6|12205.18|12085.18|12205.33|12085.33|12204.59|12084.59|8
1652033300000|2022-05-08 18:08:20|12205.35|12085.35|12206.01|12086.01|12206.1|12086.1|12205.24|12085.24|10
1652033310000|2022-05-08 18:08:30|12205.96|12085.96|12205.4|12085.4|12205.96|12085.96|12205.29|12085.29|9
1652033320000|2022-05-08 18:08:40|12205.35|12085.35|12205.79|12085.79|12206.6|12086.6|12205.35|12085.35|10
1652033330000|2022-05-08 18:08:50|12206.44|12086.44|12207.34|12087.34|12207.34|12087.34|12206.13|12086.13|9
1652033340000|2022-05-08 18:09:00|12207.49|12087.49|12208.62|12088.62|12209.21|12089.21|12207.49|12087.49|9
1652033350000|2022-05-08 18:09:10|12208.74|12088.74|12209.53|12089.53|12209.53|12089.53|12208.74|12088.74|10
1652033360000|2022-05-08 18:09:20|12209.65|12089.65|12210.79|12090.79|12211.12|12091.12|12209.65|12089.65|10
1652033370000|2022-05-08 18:09:30|12210.95|12090.95|12210.14|12090.14|12211.32|12091.32|12210.12|12090.12|9
1652033380000|2022-05-08 18:09:40|12209.9|12089.9|12209.43|12089.43|12210.33|12090.33|12209.43|12089.43|10
1652033390000|2022-05-08 18:09:50|12208.36|12088.36|12205.81|12085.81|12208.49|12088.49|12205.73|12085.73|10
1652033400000|2022-05-08 18:10:00|12204.98|12084.98|12202.16|12082.16|12204.98|12084.98|12202.16|12082.16|9
1652033410000|2022-05-08 18:10:10|12202.04|12082.04|12202.09|12082.09|12202.47|12082.47|12201.52|12081.52|10
1652033420000|2022-05-08 18:10:20|12201.45|12081.45|12197.76|12077.76|12201.73|12081.73|12197.76|12077.76|10
1652033430000|2022-05-08 18:10:30|12197.13|12077.13|12194.1|12074.1|12197.13|12077.13|12194.1|12074.1|9
1652033440000|2022-05-08 18:10:40|12194.01|12074.01|12192.43|12072.43|12194.17|12074.17|12192.14|12072.14|10
1652033450000|2022-05-08 18:10:50|12193.37|12073.37|12194.12|12074.12|12194.43|12074.43|12193.22|12073.22|10
1652033460000|2022-05-08 18:11:00|12194.31|12074.31|12191.8|12071.8|12194.51|12074.51|12191.8|12071.8|10
1652033470000|2022-05-08 18:11:10|12191.35|12071.35|12188.58|12068.58|12191.62|12071.62|12188.58|12068.58|10
1652033480000|2022-05-08 18:11:20|12188.54|12068.54|12185.62|12065.62|12188.54|12068.54|12185.04|12065.04|10
1652033490000|2022-05-08 18:11:30|12185.86|12065.86|12184.31|12064.31|12185.86|12065.86|12184.29|12064.29|10
1652033500000|2022-05-08 18:11:40|12184.07|12064.07|12180.02|12060.02|12184.07|12064.07|12180.02|12060.02|10
1652033510000|2022-05-08 18:11:50|12179.73|12059.73|12178.15|12058.15|12179.73|12059.73|12178.15|12058.15|10
1652033520000|2022-05-08 18:12:00|12177.71|12057.71|12172.18|12052.18|12177.71|12057.71|12172.18|12052.18|10
1652033530000|2022-05-08 18:12:10|12172.06|12052.06|12170.52|12050.52|12172.19|12052.19|12170.52|12050.52|10
1652033540000|2022-05-08 18:12:20|12170.43|12050.43|12169.73|12049.73|12170.43|12050.43|12168.95|12048.95|10
1652033550000|2022-05-08 18:12:30|12169.54|12049.54|12168.33|12048.33|12169.86|12049.86|12168.29|12048.29|10
1652033560000|2022-05-08 18:12:40|12168.01|12048.01|12166.43|12046.43|12168.01|12048.01|12166.43|12046.43|9
1652033570000|2022-05-08 18:12:50|12165.93|12045.93|12165.12|12045.12|12165.93|12045.93|12164.76|12044.76|10
1652033580000|2022-05-08 18:13:00|12165.51|12045.51|12166.66|12046.66|12166.66|12046.66|12164.98|12044.98|10
1652033590000|2022-05-08 18:13:10|12166.87|12046.87|12164.56|12044.56|12166.87|12046.87|12164.56|12044.56|10
1652033600000|2022-05-08 18:13:20|12164.82|12044.82|12164.66|12044.66|12165.18|12045.18|12164.48|12044.48|10
1652033610000|2022-05-08 18:13:30|12164.53|12044.53|12162.8|12042.8|12164.53|12044.53|12162.8|12042.8|10
1652033620000|2022-05-08 18:13:40|12162.72|12042.72|12164.94|12044.94|12164.94|12044.94|12162.58|12042.58|10
1652033630000|2022-05-08 18:13:50|12165.14|12045.14|12167.82|12047.82|12167.82|12047.82|12165.14|12045.14|10
1652033640000|2022-05-08 18:14:00|12167.71|12047.71|12167.51|12047.51|12168|12048|12167.17|12047.17|10
1652033650000|2022-05-08 18:14:10|12167.8|12047.8|12167.68|12047.68|12168.1|12048.1|12167.62|12047.62|10
1652033660000|2022-05-08 18:14:20|12167.69|12047.69|12165.02|12045.02|12167.88|12047.88|12165.02|12045.02|8
1652033670000|2022-05-08 18:14:30|12164.98|12044.98|12164.6|12044.6|12164.98|12044.98|12164.04|12044.04|10
1652033680000|2022-05-08 18:14:40|12164.91|12044.91|12167.36|12047.36|12167.36|12047.36|12164.91|12044.91|10
1652033690000|2022-05-08 18:14:50|12167.84|12047.84|12175.85|12055.85|12175.85|12055.85|12167.84|12047.84|10
1652033700000|2022-05-08 18:15:00|12175.46|12055.46|12179.33|12059.33|12179.33|12059.33|12175.17|12055.17|9
1652033710000|2022-05-08 18:15:10|12180.16|12060.16|12184.03|12064.03|12184.03|12064.03|12180.16|12060.16|10
1652033720000|2022-05-08 18:15:20|12184.63|12064.63|12184.77|12064.77|12184.79|12064.79|12183.29|12063.29|10
1652033730000|2022-05-08 18:15:30|12184.76|12064.76|12184.76|12064.76|12184.84|12064.84|12184.5|12064.5|10
1652033740000|2022-05-08 18:15:40|12185.67|12065.67|12185.39|12065.39|12185.73|12065.73|12185.1|12065.1|10
1652033750000|2022-05-08 18:15:50|12185.33|12065.33|12184.08|12064.08|12185.33|12065.33|12184.08|12064.08|8
1652033760000|2022-05-08 18:16:00|12184.2|12064.2|12185.01|12065.01|12185.02|12065.02|12184.2|12064.2|10
1652033770000|2022-05-08 18:16:10|12185.09|12065.09|12185.67|12065.67|12185.67|12065.67|12184.79|12064.79|10
1652033780000|2022-05-08 18:16:20|12185.74|12065.74|12186.64|12066.64|12187.49|12067.49|12185.74|12065.74|10
1652033790000|2022-05-08 18:16:30|12186.88|12066.88|12181.9|12061.9|12186.88|12066.88|12181.9|12061.9|10
1652033800000|2022-05-08 18:16:40|12181.59|12061.59|12178.89|12058.89|12181.77|12061.77|12178.89|12058.89|10
1652033810000|2022-05-08 18:16:50|12178.92|12058.92|12176.32|12056.32|12178.92|12058.92|12176.31|12056.31|9
1652033820000|2022-05-08 18:17:00|12176.34|12056.34|12176.45|12056.45|12176.73|12056.73|12176.19|12056.19|10
1652033830000|2022-05-08 18:17:10|12177.03|12057.03|12178.16|12058.16|12178.16|12058.16|12176.78|12056.78|10
1652033840000|2022-05-08 18:17:20|12179.8|12059.8|12183.25|12063.25|12183.25|12063.25|12179.8|12059.8|10
1652033850000|2022-05-08 18:17:30|12183.45|12063.45|12185.65|12065.65|12185.88|12065.88|12183.45|12063.45|10
1652033860000|2022-05-08 18:17:40|12185.47|12065.47|12190.66|12070.66|12190.66|12070.66|12185.47|12065.47|10
1652033870000|2022-05-08 18:17:50|12191.08|12071.08|12191.96|12071.96|12192.03|12072.03|12191.08|12071.08|10
1652033880000|2022-05-08 18:18:00|12192.1|12072.1|12198.19|12078.19|12198.19|12078.19|12192.1|12072.1|10
1652033890000|2022-05-08 18:18:10|12199.05|12079.05|12201.38|12081.38|12201.59|12081.59|12199.05|12079.05|10
1652033900000|2022-05-08 18:18:20|12201.61|12081.61|12204.09|12084.09|12204.09|12084.09|12201.61|12081.61|10
1652033910000|2022-05-08 18:18:30|12204.59|12084.59|12205.62|12085.62|12205.62|12085.62|12204.59|12084.59|10
1652033920000|2022-05-08 18:18:40|12206.02|12086.02|12206.31|12086.31|12206.31|12086.31|12205.87|12085.87|10
1652033930000|2022-05-08 18:18:50|12206.27|12086.27|12207.53|12087.53|12207.53|12087.53|12205.99|12085.99|9
1652033940000|2022-05-08 18:19:00|12207.63|12087.63|12209.69|12089.69|12209.69|12089.69|12207.63|12087.63|10
1652033950000|2022-05-08 18:19:10|12209.86|12089.86|12212.25|12092.25|12212.26|12092.26|12209.86|12089.86|10
1652033960000|2022-05-08 18:19:20|12212.45|12092.45|12214.78|12094.78|12214.78|12094.78|12212.45|12092.45|9
1652033970000|2022-05-08 18:19:30|12215.15|12095.15|12220.4|12100.4|12220.4|12100.4|12215.15|12095.15|10
1652033980000|2022-05-08 18:19:40|12220.8|12100.8|12223.19|12103.19|12223.19|12103.19|12220.8|12100.8|10
1652033990000|2022-05-08 18:19:50|12223.02|12103.02|12222.04|12102.04|12223.44|12103.44|12221.9|12101.9|10
1652034000000|2022-05-08 18:20:00|12222.1|12102.1|12223.78|12103.78|12224.02|12104.02|12222.1|12102.1|10
1652034010000|2022-05-08 18:20:10|12223.86|12103.86|12231.34|12111.34|12231.34|12111.34|12223.86|12103.86|10
1652034020000|2022-05-08 18:20:20|12231.43|12111.43|12235.21|12115.21|12235.21|12115.21|12230.31|12110.31|9
1652034030000|2022-05-08 18:20:30|12233.91|12113.91|12239.49|12119.49|12239.94|12119.94|12232.86|12112.86|10
1652034040000|2022-05-08 18:20:40|12239.4|12119.4|12240.24|12120.24|12240.38|12120.38|12239.38|12119.38|10
1652034050000|2022-05-08 18:20:50|12240.73|12120.73|12242.3|12122.3|12242.55|12122.55|12240.73|12120.73|10
1652034060000|2022-05-08 18:21:00|12242.53|12122.53|12250.88|12130.88|12250.88|12130.88|12241.98|12121.98|10
1652034070000|2022-05-08 18:21:10|12256|12136|12266.39|12146.39|12267.13|12147.13|12253.92|12133.92|10
1652034080000|2022-05-08 18:21:20|12266.18|12146.18|12270.28|12150.28|12270.28|12150.28|12265.38|12145.38|10
1652034090000|2022-05-08 18:21:30|12271.13|12151.13|12272.91|12152.91|12272.91|12152.91|12270.76|12150.76|10
1652034100000|2022-05-08 18:21:40|12272.59|12152.59|12276.32|12156.32|12276.76|12156.76|12272.59|12152.59|10
1652034110000|2022-05-08 18:21:50|12278.62|12158.62|12295|12175|12295|12175|12278.58|12158.58|10
1652034120000|2022-05-08 18:22:00|12298.74|12178.74|12302.88|12182.88|12303.94|12183.94|12297.64|12177.64|10
1652034130000|2022-05-08 18:22:10|12306.82|12186.82|12301|12181|12308.29|12188.29|12301|12181|10
1652034140000|2022-05-08 18:22:20|12301.37|12181.37|12298.58|12178.58|12301.37|12181.37|12297.96|12177.96|10
1652034150000|2022-05-08 18:22:30|12298.34|12178.34|12296.84|12176.84|12298.34|12178.34|12296.84|12176.84|10
1652034160000|2022-05-08 18:22:40|12295.83|12175.83|12295.06|12175.06|12296.25|12176.25|12294.91|12174.91|10
1652034170000|2022-05-08 18:22:50|12294.58|12174.58|12297.53|12177.53|12297.53|12177.53|12294.13|12174.13|10
1652034180000|2022-05-08 18:23:00|12297.66|12177.66|12303.41|12183.41|12303.41|12183.41|12297.58|12177.58|10
1652034190000|2022-05-08 18:23:10|12303.44|12183.44|12303.93|12183.93|12304.44|12184.44|12302.95|12182.95|10
1652034200000|2022-05-08 18:23:20|12303.9|12183.9|12306.59|12186.59|12306.59|12186.59|12303.86|12183.86|10
1652034210000|2022-05-08 18:23:30|12307|12187|12305.84|12185.84|12307.16|12187.16|12305.55|12185.55|9
1652034220000|2022-05-08 18:23:40|12304.87|12184.87|12308.1|12188.1|12308.1|12188.1|12304.22|12184.22|10
1652034230000|2022-05-08 18:23:50|12307.77|12187.77|12309.47|12189.47|12309.65|12189.65|12307.77|12187.77|10
1652034240000|2022-05-08 18:24:00|12309.81|12189.81|12310.68|12190.68|12310.94|12190.94|12309.13|12189.13|10
1652034250000|2022-05-08 18:24:10|12308.47|12188.47|12308.11|12188.11|12309.86|12189.86|12307.9|12187.9|10
1652034260000|2022-05-08 18:24:20|12308.81|12188.81|12313.6|12193.6|12313.6|12193.6|12308.39|12188.39|10
1652034270000|2022-05-08 18:24:30|12315.86|12195.86|12317.9|12197.9|12317.9|12197.9|12315.86|12195.86|10
1652034280000|2022-05-08 18:24:40|12318.43|12198.43|12320.63|12200.63|12320.96|12200.96|12318.43|12198.43|10
1652034290000|2022-05-08 18:24:50|12320.39|12200.39|12319.93|12199.93|12321.37|12201.37|12318.64|12198.64|10
1652034300000|2022-05-08 18:25:00|12319.87|12199.87|12321.56|12201.56|12321.83|12201.83|12319.68|12199.68|10
1652034310000|2022-05-08 18:25:10|12321.53|12201.53|12325.18|12205.18|12325.18|12205.18|12321.46|12201.46|10
1652034320000|2022-05-08 18:25:20|12326.19|12206.19|12328.18|12208.18|12328.18|12208.18|12326.19|12206.19|10
1652034330000|2022-05-08 18:25:30|12329.06|12209.06|12330.11|12210.11|12330.11|12210.11|12329.06|12209.06|10
1652034340000|2022-05-08 18:25:40|12329.89|12209.89|12331|12211|12331|12211|12329.36|12209.36|10
1652034350000|2022-05-08 18:25:50|12331.02|12211.02|12335.5|12215.5|12335.65|12215.65|12330.71|12210.71|10
1652034360000|2022-05-08 18:26:00|12335.23|12215.23|12333.97|12213.97|12336.56|12216.56|12333.97|12213.97|10
1652034370000|2022-05-08 18:26:10|12333.38|12213.38|12329.74|12209.74|12333.38|12213.38|12329.58|12209.58|10
1652034380000|2022-05-08 18:26:20|12329.69|12209.69|12328.61|12208.61|12329.69|12209.69|12328.6|12208.6|10
1652034390000|2022-05-08 18:26:30|12326.21|12206.21|12318.27|12198.27|12326.21|12206.21|12318.27|12198.27|10
1652034400000|2022-05-08 18:26:40|12318.24|12198.24|12315.95|12195.95|12318.36|12198.36|12315.95|12195.95|9
1652034410000|2022-05-08 18:26:50|12315.89|12195.89|12314.22|12194.22|12315.89|12195.89|12314.11|12194.11|10
1652034420000|2022-05-08 18:27:00|12314.84|12194.84|12315.23|12195.23|12315.63|12195.63|12314.84|12194.84|9
1652034430000|2022-05-08 18:27:10|12315.07|12195.07|12314.8|12194.8|12315.07|12195.07|12314.35|12194.35|10
1652034440000|2022-05-08 18:27:20|12315.05|12195.05|12314.85|12194.85|12315.05|12195.05|12314.42|12194.42|9
1652034450000|2022-05-08 18:27:30|12314.84|12194.84|12315.72|12195.72|12315.82|12195.82|12314.27|12194.27|9
1652034460000|2022-05-08 18:27:40|12315.66|12195.66|12313.8|12193.8|12315.66|12195.66|12313.8|12193.8|9
1652034470000|2022-05-08 18:27:50|12313.21|12193.21|12308.86|12188.86|12313.21|12193.21|12308.86|12188.86|10
1652034480000|2022-05-08 18:28:00|12308.79|12188.79|12305.12|12185.12|12308.9|12188.9|12304.9|12184.9|10
1652034490000|2022-05-08 18:28:10|12304.09|12184.09|12302.44|12182.44|12305.17|12185.17|12302.44|12182.44|10
1652034500000|2022-05-08 18:28:20|12302.08|12182.08|12300.43|12180.43|12303.04|12183.04|12300.43|12180.43|10
1652034510000|2022-05-08 18:28:30|12299.72|12179.72|12298.62|12178.62|12299.73|12179.73|12298.37|12178.37|10
1652034520000|2022-05-08 18:28:40|12297.81|12177.81|12298.62|12178.62|12298.62|12178.62|12297.73|12177.73|8
1652034530000|2022-05-08 18:28:50|12298.84|12178.84|12296.59|12176.59|12298.84|12178.84|12296.59|12176.59|10
1652034540000|2022-05-08 18:29:00|12294.93|12174.93|12293.32|12173.32|12294.93|12174.93|12293.32|12173.32|10
1652034550000|2022-05-08 18:29:10|12293.06|12173.06|12293.01|12173.01|12293.06|12173.06|12291.87|12171.87|10
1652034560000|2022-05-08 18:29:20|12293.05|12173.05|12296.8|12176.8|12296.8|12176.8|12293.05|12173.05|10
1652034570000|2022-05-08 18:29:30|12296.86|12176.86|12297.17|12177.17|12298.03|12178.03|12296.86|12176.86|10
1652034580000|2022-05-08 18:29:40|12297.55|12177.55|12297.64|12177.64|12297.78|12177.78|12297.27|12177.27|10
1652034590000|2022-05-08 18:29:50|12297.6|12177.6|12297.48|12177.48|12298.56|12178.56|12297.48|12177.48|10
1652034600000|2022-05-08 18:30:00|12297.71|12177.71|12299.06|12179.06|12299.09|12179.09|12297.71|12177.71|10
1652034610000|2022-05-08 18:30:10|12298.97|12178.97|12303.35|12183.35|12303.35|12183.35|12298.68|12178.68|10
1652034620000|2022-05-08 18:30:20|12303.39|12183.39|12308.55|12188.55|12308.72|12188.72|12303.39|12183.39|10
1652034630000|2022-05-08 18:30:30|12308.38|12188.38|12309.95|12189.95|12309.95|12189.95|12308.17|12188.17|10
1652034640000|2022-05-08 18:30:40|12310.53|12190.53|12311.85|12191.85|12311.85|12191.85|12310.38|12190.38|10
1652034650000|2022-05-08 18:30:50|12311.34|12191.34|12309.47|12189.47|12311.34|12191.34|12309.13|12189.13|10
1652034660000|2022-05-08 18:31:00|12308.86|12188.86|12308.11|12188.11|12309.33|12189.33|12308.11|12188.11|9
1652034670000|2022-05-08 18:31:10|12308.2|12188.2|12307.26|12187.26|12308.2|12188.2|12307.26|12187.26|10
1652034680000|2022-05-08 18:31:20|12307.21|12187.21|12306.9|12186.9|12307.87|12187.87|12306.9|12186.9|10
1652034690000|2022-05-08 18:31:30|12306.49|12186.49|12305.32|12185.32|12306.49|12186.49|12305.19|12185.19|10
1652034700000|2022-05-08 18:31:40|12305.33|12185.33|12304.46|12184.46|12305.68|12185.68|12304.46|12184.46|10
1652034710000|2022-05-08 18:31:50|12304.74|12184.74|12302.63|12182.63|12304.82|12184.82|12302.63|12182.63|10
1652034720000|2022-05-08 18:32:00|12302.71|12182.71|12298.83|12178.83|12302.77|12182.77|12298.3|12178.3|10
1652034730000|2022-05-08 18:32:10|12297.43|12177.43|12296.52|12176.52|12297.71|12177.71|12296.16|12176.16|10
1652034740000|2022-05-08 18:32:20|12296.72|12176.72|12294.38|12174.38|12296.72|12176.72|12294.31|12174.31|10
1652034750000|2022-05-08 18:32:30|12294.16|12174.16|12293.31|12173.31|12294.5|12174.5|12292.94|12172.94|10
1652034760000|2022-05-08 18:32:40|12293.09|12173.09|12300.72|12180.72|12300.72|12180.72|12291.51|12171.51|10
1652034770000|2022-05-08 18:32:50|12301.14|12181.14|12305.19|12185.19|12305.19|12185.19|12301.14|12181.14|10
1652034780000|2022-05-08 18:33:00|12304.98|12184.98|12309.5|12189.5|12309.5|12189.5|12304.98|12184.98|10
1652034790000|2022-05-08 18:33:10|12310.09|12190.09|12315.09|12195.09|12315.09|12195.09|12310.09|12190.09|10
1652034800000|2022-05-08 18:33:20|12315.13|12195.13|12318.15|12198.15|12318.15|12198.15|12315.13|12195.13|10
1652034810000|2022-05-08 18:33:30|12319.19|12199.19|12333.86|12213.86|12333.86|12213.86|12319.19|12199.19|10
1652034820000|2022-05-08 18:33:40|12335.19|12215.19|12340.03|12220.03|12340.11|12220.11|12335.09|12215.09|10
1652034830000|2022-05-08 18:33:50|12341.78|12221.78|12343.11|12223.11|12343.11|12223.11|12341.78|12221.78|9
1652034840000|2022-05-08 18:34:00|12343.29|12223.29|12346.5|12226.5|12346.7|12226.7|12343.12|12223.12|9
1652034850000|2022-05-08 18:34:10|12346.3|12226.3|12346.27|12226.27|12346.3|12226.3|12345.86|12225.86|10
1652034860000|2022-05-08 18:34:20|12346.59|12226.59|12346.74|12226.74|12347.34|12227.34|12346.59|12226.59|10
1652034870000|2022-05-08 18:34:30|12346.38|12226.38|12347.79|12227.79|12347.79|12227.79|12346.38|12226.38|9
1652034880000|2022-05-08 18:34:40|12347.31|12227.31|12348.45|12228.45|12348.45|12228.45|12347.31|12227.31|9
1652034890000|2022-05-08 18:34:50|12348.37|12228.37|12357.37|12237.37|12357.37|12237.37|12348.05|12228.05|10
1652034900000|2022-05-08 18:35:00|12358.35|12238.35|12370.55|12250.55|12370.55|12250.55|12358.35|12238.35|10
1652034910000|2022-05-08 18:35:10|12370.53|12250.53|12381.44|12261.44|12381.44|12261.44|12370.53|12250.53|10
1652034920000|2022-05-08 18:35:20|12384.18|12264.18|12396.19|12276.19|12397.36|12277.36|12384.18|12264.18|10
1652034930000|2022-05-08 18:35:30|12396.52|12276.52|12389.4|12269.4|12396.56|12276.56|12388.21|12268.21|10
1652034940000|2022-05-08 18:35:40|12390.45|12270.45|12395.78|12275.78|12395.78|12275.78|12390.45|12270.45|10
1652034950000|2022-05-08 18:35:50|12395.86|12275.86|12399.11|12279.11|12400.41|12280.41|12395.86|12275.86|10
1652034960000|2022-05-08 18:36:00|12399.35|12279.35|12401.29|12281.29|12401.41|12281.41|12398.71|12278.71|10
1652034970000|2022-05-08 18:36:10|12400.92|12280.92|12402.72|12282.72|12402.72|12282.72|12400.38|12280.38|10
1652034980000|2022-05-08 18:36:20|12402.78|12282.78|12405.85|12285.85|12407.45|12287.45|12402.78|12282.78|10
1652034990000|2022-05-08 18:36:30|12405.33|12285.33|12405.14|12285.14|12405.83|12285.83|12404.98|12284.98|10
1652035000000|2022-05-08 18:36:40|12405.66|12285.66|12403.2|12283.2|12406.01|12286.01|12402.92|12282.92|10
1652035010000|2022-05-08 18:36:50|12403.37|12283.37|12401.72|12281.72|12403.96|12283.96|12400.94|12280.94|10
1652035020000|2022-05-08 18:37:00|12401.02|12281.02|12400.21|12280.21|12401.91|12281.91|12400.15|12280.15|10
1652035030000|2022-05-08 18:37:10|12400.9|12280.9|12401.93|12281.93|12403.28|12283.28|12400.15|12280.15|10
1652035040000|2022-05-08 18:37:20|12402.41|12282.41|12402.63|12282.63|12402.89|12282.89|12402.23|12282.23|10
1652035050000|2022-05-08 18:37:30|12402.89|12282.89|12401.63|12281.63|12403.01|12283.01|12400.64|12280.64|10
1652035060000|2022-05-08 18:37:40|12401.26|12281.26|12404.83|12284.83|12404.83|12284.83|12400.94|12280.94|10
1652035070000|2022-05-08 18:37:50|12402.49|12282.49|12407.18|12287.18|12407.18|12287.18|12402.49|12282.49|10
1652035080000|2022-05-08 18:38:00|12408.25|12288.25|12408.24|12288.24|12409.04|12289.04|12407.43|12287.43|10
1652035090000|2022-05-08 18:38:10|12408.59|12288.59|12409.7|12289.7|12409.81|12289.81|12408.57|12288.57|10
1652035100000|2022-05-08 18:38:20|12410.56|12290.56|12410.08|12290.08|12411.11|12291.11|12409.71|12289.71|10
1652035110000|2022-05-08 18:38:30|12412.03|12292.03|12418.85|12298.85|12418.85|12298.85|12411.95|12291.95|10
1652035120000|2022-05-08 18:38:40|12420.73|12300.73|12424.29|12304.29|12424.29|12304.29|12420.73|12300.73|10
1652035130000|2022-05-08 18:38:50|12424.85|12304.85|12420.83|12300.83|12424.85|12304.85|12420.83|12300.83|10
1652035140000|2022-05-08 18:39:00|12420.02|12300.02|12417.78|12297.78|12420.16|12300.16|12417.78|12297.78|10
1652035150000|2022-05-08 18:39:10|12416.16|12296.16|12408.72|12288.72|12416.16|12296.16|12408.72|12288.72|10
1652035160000|2022-05-08 18:39:20|12408.16|12288.16|12406.31|12286.31|12408.16|12288.16|12406.31|12286.31|10
1652035170000|2022-05-08 18:39:30|12406.28|12286.28|12408.02|12288.02|12408.33|12288.33|12406.28|12286.28|10
1652035180000|2022-05-08 18:39:40|12407.53|12287.53|12404.24|12284.24|12408.21|12288.21|12404.24|12284.24|10
1652035190000|2022-05-08 18:39:50|12402.65|12282.65|12400.18|12280.18|12403.25|12283.25|12399.83|12279.83|10
1652035200000|2022-05-08 18:40:00|12400.62|12280.62|12402.13|12282.13|12402.18|12282.18|12400.62|12280.62|10
1652035210000|2022-05-08 18:40:10|12402.06|12282.06|12400.23|12280.23|12402.06|12282.06|12399.3|12279.3|10
1652035220000|2022-05-08 18:40:20|12400.08|12280.08|12400.04|12280.04|12400.45|12280.45|12399.3|12279.3|10
1652035230000|2022-05-08 18:40:30|12400.49|12280.49|12398.56|12278.56|12400.66|12280.66|12398.56|12278.56|10
1652035240000|2022-05-08 18:40:40|12398.89|12278.89|12393.73|12273.73|12399.03|12279.03|12393.73|12273.73|10
1652035250000|2022-05-08 18:40:50|12393.33|12273.33|12389.96|12269.96|12393.33|12273.33|12389.7|12269.7|10
1652035260000|2022-05-08 18:41:00|12389.98|12269.98|12391.59|12271.59|12391.59|12271.59|12389.69|12269.69|10
1652035270000|2022-05-08 18:41:10|12391.11|12271.11|12394.44|12274.44|12394.44|12274.44|12391.06|12271.06|10
1652035280000|2022-05-08 18:41:20|12392.95|12272.95|12396.65|12276.65|12397.43|12277.43|12392.95|12272.95|10
1652035290000|2022-05-08 18:41:30|12396.83|12276.83|12399.53|12279.53|12400.17|12280.17|12396.83|12276.83|10
1652035300000|2022-05-08 18:41:40|12400.13|12280.13|12399.41|12279.41|12400.58|12280.58|12399.41|12279.41|10
1652035310000|2022-05-08 18:41:50|12399.54|12279.54|12397.88|12277.88|12400.14|12280.14|12397.88|12277.88|10
1652035320000|2022-05-08 18:42:00|12398.11|12278.11|12399.31|12279.31|12400.01|12280.01|12397.88|12277.88|10
1652035330000|2022-05-08 18:42:10|12397.62|12277.62|12399.15|12279.15|12399.88|12279.88|12397.45|12277.45|10
1652035340000|2022-05-08 18:42:20|12399.61|12279.61|12404.68|12284.68|12404.68|12284.68|12399.61|12279.61|10
1652035350000|2022-05-08 18:42:30|12404.28|12284.28|12404.72|12284.72|12404.72|12284.72|12403.88|12283.88|10
1652035360000|2022-05-08 18:42:40|12404.56|12284.56|12404.55|12284.55|12405.95|12285.95|12404.55|12284.55|10
1652035370000|2022-05-08 18:42:50|12404.54|12284.54|12402.28|12282.28|12404.54|12284.54|12401.17|12281.17|10
1652035380000|2022-05-08 18:43:00|12401.84|12281.84|12401.73|12281.73|12401.84|12281.84|12400.41|12280.41|10
1652035390000|2022-05-08 18:43:10|12401.5|12281.5|12398.76|12278.76|12401.5|12281.5|12398.76|12278.76|10
1652035400000|2022-05-08 18:43:20|12398.17|12278.17|12395.51|12275.51|12398.92|12278.92|12395.09|12275.09|10
1652035410000|2022-05-08 18:43:30|12395.34|12275.34|12396.47|12276.47|12396.71|12276.71|12395.31|12275.31|10
1652035420000|2022-05-08 18:43:40|12396.63|12276.63|12397.03|12277.03|12398|12278|12396.09|12276.09|10
1652035430000|2022-05-08 18:43:50|12398.04|12278.04|12398.49|12278.49|12398.65|12278.65|12397.79|12277.79|9
1652035440000|2022-05-08 18:44:00|12398.7|12278.7|12402.11|12282.11|12402.11|12282.11|12398.7|12278.7|10
1652035450000|2022-05-08 18:44:10|12402.48|12282.48|12402.81|12282.81|12403.07|12283.07|12401.84|12281.84|10
1652035460000|2022-05-08 18:44:20|12402.83|12282.83|12403.8|12283.8|12403.84|12283.84|12402.73|12282.73|9
1652035470000|2022-05-08 18:44:30|12403.95|12283.95|12402.72|12282.72|12404.09|12284.09|12402.41|12282.41|10
1652035480000|2022-05-08 18:44:40|12403.09|12283.09|12402.53|12282.53|12403.09|12283.09|12400.67|12280.67|10
1652035490000|2022-05-08 18:44:50|12402.78|12282.78|12404.02|12284.02|12404.26|12284.26|12402.78|12282.78|10
1652035500000|2022-05-08 18:45:00|12404.07|12284.07|12408.67|12288.67|12408.67|12288.67|12404.07|12284.07|10
1652035510000|2022-05-08 18:45:10|12407.86|12287.86|12416.05|12296.05|12416.22|12296.22|12407.86|12287.86|10
1652035520000|2022-05-08 18:45:20|12416.55|12296.55|12418.76|12298.76|12418.82|12298.82|12416.09|12296.09|9
1652035530000|2022-05-08 18:45:30|12418.57|12298.57|12416.12|12296.12|12418.57|12298.57|12416.11|12296.11|9
1652035540000|2022-05-08 18:45:40|12415.66|12295.66|12413.11|12293.11|12415.66|12295.66|12413|12293|10
1652035550000|2022-05-08 18:45:50|12411.63|12291.63|12414.36|12294.36|12414.36|12294.36|12410.78|12290.78|10
1652035560000|2022-05-08 18:46:00|12414.62|12294.62|12417.8|12297.8|12417.8|12297.8|12414.62|12294.62|10
1652035570000|2022-05-08 18:46:10|12417.49|12297.49|12419.23|12299.23|12419.23|12299.23|12417.49|12297.49|10
1652035580000|2022-05-08 18:46:20|12419.32|12299.32|12420.41|12300.41|12420.46|12300.46|12419.32|12299.32|10
1652035590000|2022-05-08 18:46:30|12421.28|12301.28|12421.61|12301.61|12422.37|12302.37|12421.25|12301.25|9
1652035600000|2022-05-08 18:46:40|12421.41|12301.41|12420.49|12300.49|12421.41|12301.41|12420.49|12300.49|9
1652035610000|2022-05-08 18:46:50|12420.75|12300.75|12422.38|12302.38|12422.5|12302.5|12420.54|12300.54|8
1652035620000|2022-05-08 18:47:00|12422.14|12302.14|12421.11|12301.11|12422.14|12302.14|12421.11|12301.11|9
1652035630000|2022-05-08 18:47:10|12420.91|12300.91|12420.39|12300.39|12420.91|12300.91|12420.05|12300.05|10
1652035640000|2022-05-08 18:47:20|12420.11|12300.11|12416.16|12296.16|12420.11|12300.11|12415.9|12295.9|10
1652035650000|2022-05-08 18:47:30|12415.29|12295.29|12411.94|12291.94|12415.29|12295.29|12411.94|12291.94|10
1652035660000|2022-05-08 18:47:40|12411.69|12291.69|12409.81|12289.81|12411.69|12291.69|12409.81|12289.81|10
1652035670000|2022-05-08 18:47:50|12409.9|12289.9|12408.69|12288.69|12409.9|12289.9|12408.67|12288.67|10
1652035680000|2022-05-08 18:48:00|12408.55|12288.55|12405.15|12285.15|12408.55|12288.55|12404.18|12284.18|10
1652035690000|2022-05-08 18:48:10|12405.2|12285.2|12404.64|12284.64|12405.87|12285.87|12404.64|12284.64|9
1652035700000|2022-05-08 18:48:20|12404.93|12284.93|12404.84|12284.84|12406.52|12286.52|12403.9|12283.9|10
1652035710000|2022-05-08 18:48:30|12405.17|12285.17|12404.86|12284.86|12405.92|12285.92|12404.18|12284.18|10
1652035720000|2022-05-08 18:48:40|12404.58|12284.58|12403.38|12283.38|12404.73|12284.73|12403.38|12283.38|10
1652035730000|2022-05-08 18:48:50|12403.81|12283.81|12403.79|12283.79|12404.33|12284.33|12403.79|12283.79|9
1652035740000|2022-05-08 18:49:00|12403.94|12283.94|12403.38|12283.38|12404.09|12284.09|12402.62|12282.62|9
1652035750000|2022-05-08 18:49:10|12403.63|12283.63|12401.44|12281.44|12403.63|12283.63|12401.31|12281.31|10
1652035760000|2022-05-08 18:49:20|12401.36|12281.36|12397.84|12277.84|12401.36|12281.36|12397.84|12277.84|10
1652035770000|2022-05-08 18:49:30|12397.62|12277.62|12396.81|12276.81|12397.62|12277.62|12396.48|12276.48|10
1652035780000|2022-05-08 18:49:40|12395.64|12275.64|12394.67|12274.67|12395.64|12275.64|12394.67|12274.67|10
1652035790000|2022-05-08 18:49:50|12395.66|12275.66|12397.28|12277.28|12397.55|12277.55|12395.66|12275.66|10
1652035800000|2022-05-08 18:50:00|12397.54|12277.54|12398.27|12278.27|12398.27|12278.27|12396.73|12276.73|10
1652035810000|2022-05-08 18:50:10|12397.09|12277.09|12395.78|12275.78|12397.26|12277.26|12395.32|12275.32|10
1652035820000|2022-05-08 18:50:20|12394.83|12274.83|12393.1|12273.1|12394.83|12274.83|12393.09|12273.09|10
1652035830000|2022-05-08 18:50:30|12392.68|12272.68|12392.82|12272.82|12393.3|12273.3|12392.28|12272.28|10
1652035840000|2022-05-08 18:50:40|12392.86|12272.86|12396.47|12276.47|12396.47|12276.47|12392.86|12272.86|10
1652035850000|2022-05-08 18:50:50|12396.67|12276.67|12400.89|12280.89|12400.94|12280.94|12396.67|12276.67|10
1652035860000|2022-05-08 18:51:00|12401.49|12281.49|12401.83|12281.83|12402.28|12282.28|12400.95|12280.95|9
1652035870000|2022-05-08 18:51:10|12402.14|12282.14|12401.69|12281.69|12402.6|12282.6|12401.55|12281.55|10
1652035880000|2022-05-08 18:51:20|12401.36|12281.36|12401.12|12281.12|12401.59|12281.59|12400.66|12280.66|10
1652035890000|2022-05-08 18:51:30|12401.16|12281.16|12398.25|12278.25|12401.16|12281.16|12398.25|12278.25|9
1652035900000|2022-05-08 18:51:40|12397.48|12277.48|12396.84|12276.84|12397.57|12277.57|12396.38|12276.38|9
1652035910000|2022-05-08 18:51:50|12396.43|12276.43|12397.32|12277.32|12397.32|12277.32|12396.27|12276.27|10
1652035920000|2022-05-08 18:52:00|12397.27|12277.27|12397.6|12277.6|12397.77|12277.77|12397.27|12277.27|10
1652035930000|2022-05-08 18:52:10|12397.78|12277.78|12396.89|12276.89|12397.78|12277.78|12396.47|12276.47|10
1652035940000|2022-05-08 18:52:20|12396.72|12276.72|12395.11|12275.11|12397.37|12277.37|12395.11|12275.11|9
1652035950000|2022-05-08 18:52:30|12395.17|12275.17|12394.74|12274.74|12395.36|12275.36|12393.56|12273.56|10
1652035960000|2022-05-08 18:52:40|12394.26|12274.26|12393.88|12273.88|12394.58|12274.58|12393.56|12273.56|9
1652035970000|2022-05-08 18:52:50|12393.59|12273.59|12392.85|12272.85|12393.59|12273.59|12392.64|12272.64|10
1652035980000|2022-05-08 18:53:00|12392.96|12272.96|12393.31|12273.31|12394|12274|12392.96|12272.96|10
1652035990000|2022-05-08 18:53:10|12393.04|12273.04|12394.5|12274.5|12394.5|12274.5|12392.37|12272.37|10
1652036000000|2022-05-08 18:53:20|12393.07|12273.07|12395.55|12275.55|12395.55|12275.55|12393.07|12273.07|10
1652036010000|2022-05-08 18:53:30|12396.11|12276.11|12395.9|12275.9|12396.11|12276.11|12395.45|12275.45|10
1652036020000|2022-05-08 18:53:40|12395.17|12275.17|12394.37|12274.37|12396.04|12276.04|12394.28|12274.28|10
1652036030000|2022-05-08 18:53:50|12393.89|12273.89|12393.62|12273.62|12394.5|12274.5|12393.62|12273.62|10
1652036040000|2022-05-08 18:54:00|12393.72|12273.72|12392.87|12272.87|12393.81|12273.81|12392.7|12272.7|10
1652036050000|2022-05-08 18:54:10|12392.84|12272.84|12393.76|12273.76|12394.76|12274.76|12392.84|12272.84|10
1652036060000|2022-05-08 18:54:20|12394.3|12274.3|12394.15|12274.15|12394.6|12274.6|12394.08|12274.08|10
1652036070000|2022-05-08 18:54:30|12394.14|12274.14|12393.91|12273.91|12394.55|12274.55|12393.6|12273.6|10
1652036080000|2022-05-08 18:54:40|12393.89|12273.89|12394.43|12274.43|12394.43|12274.43|12393.43|12273.43|8
1652036090000|2022-05-08 18:54:50|12394.31|12274.31|12394.92|12274.92|12395.32|12275.32|12393.96|12273.96|10
1652036100000|2022-05-08 18:55:00|12395.46|12275.46|12396.71|12276.71|12396.71|12276.71|12395.46|12275.46|10
1652036110000|2022-05-08 18:55:10|12397.58|12277.58|12398.78|12278.78|12398.95|12278.95|12397.37|12277.37|10
1652036120000|2022-05-08 18:55:20|12398.53|12278.53|12400.4|12280.4|12400.61|12280.61|12398.53|12278.53|10
1652036130000|2022-05-08 18:55:30|12400.18|12280.18|12400.14|12280.14|12400.86|12280.86|12400.04|12280.04|10
1652036140000|2022-05-08 18:55:40|12400.41|12280.41|12399.64|12279.64|12400.41|12280.41|12399.57|12279.57|10
1652036150000|2022-05-08 18:55:50|12399.71|12279.71|12398.73|12278.73|12400.12|12280.12|12398.73|12278.73|10
1652036160000|2022-05-08 18:56:00|12398.3|12278.3|12396.31|12276.31|12398.3|12278.3|12396.14|12276.14|10
1652036170000|2022-05-08 18:56:10|12396.12|12276.12|12395.36|12275.36|12396.12|12276.12|12395.36|12275.36|10
1652036180000|2022-05-08 18:56:20|12395.01|12275.01|12395.28|12275.28|12395.58|12275.58|12394.92|12274.92|10
1652036190000|2022-05-08 18:56:30|12395.38|12275.38|12395.08|12275.08|12395.53|12275.53|12395.08|12275.08|9
1652036200000|2022-05-08 18:56:40|12394.78|12274.78|12393.25|12273.25|12394.78|12274.78|12392.96|12272.96|10
1652036210000|2022-05-08 18:56:50|12393.29|12273.29|12393.92|12273.92|12393.92|12273.92|12393.19|12273.19|10
1652036220000|2022-05-08 18:57:00|12393.61|12273.61|12393.95|12273.95|12394.32|12274.32|12393.35|12273.35|10
1652036230000|2022-05-08 18:57:10|12394.08|12274.08|12395.03|12275.03|12395.22|12275.22|12394.08|12274.08|10
1652036240000|2022-05-08 18:57:20|12395.61|12275.61|12396.86|12276.86|12396.86|12276.86|12395.61|12275.61|8
1652036250000|2022-05-08 18:57:30|12396.84|12276.84|12399.36|12279.36|12399.36|12279.36|12396.84|12276.84|10
1652036260000|2022-05-08 18:57:40|12399.13|12279.13|12400.74|12280.74|12400.85|12280.85|12399.13|12279.13|10
1652036270000|2022-05-08 18:57:50|12400.78|12280.78|12401.56|12281.56|12401.57|12281.57|12400.77|12280.77|9
1652036280000|2022-05-08 18:58:00|12401.3|12281.3|12402.75|12282.75|12402.86|12282.86|12401.3|12281.3|10
1652036290000|2022-05-08 18:58:10|12402.18|12282.18|12401.47|12281.47|12402.62|12282.62|12401.47|12281.47|10
1652036300000|2022-05-08 18:58:20|12401.95|12281.95|12401.3|12281.3|12401.95|12281.95|12400.67|12280.67|10
1652036310000|2022-05-08 18:58:30|12401.49|12281.49|12401.1|12281.1|12401.7|12281.7|12401.1|12281.1|9
1652036320000|2022-05-08 18:58:40|12400.54|12280.54|12399.21|12279.21|12400.54|12280.54|12399.21|12279.21|10
1652036330000|2022-05-08 18:58:50|12399.06|12279.06|12397.35|12277.35|12399.06|12279.06|12397.35|12277.35|10
1652036340000|2022-05-08 18:59:00|12397.1|12277.1|12395.97|12275.97|12397.1|12277.1|12395.44|12275.44|10
1652036350000|2022-05-08 18:59:10|12394.84|12274.84|12395.01|12275.01|12395.18|12275.18|12394.67|12274.67|8
1652036360000|2022-05-08 18:59:20|12395.17|12275.17|12395.08|12275.08|12395.27|12275.27|12394.82|12274.82|10
1652036370000|2022-05-08 18:59:30|12394.97|12274.97|12395.32|12275.32|12395.87|12275.87|12394.87|12274.87|10
1652036380000|2022-05-08 18:59:40|12395.07|12275.07|12396.41|12276.41|12396.49|12276.49|12395.07|12275.07|10
1652036390000|2022-05-08 18:59:50|12396.33|12276.33|12397.03|12277.03|12397.24|12277.24|12396.33|12276.33|10
1652036400000|2022-05-08 19:00:00|12396.95|12276.95|12397.92|12277.92|12398.28|12278.28|12396.84|12276.84|10
1652036410000|2022-05-08 19:00:10|12398.07|12278.07|12397.65|12277.65|12398.26|12278.26|12397.65|12277.65|10
1652036420000|2022-05-08 19:00:20|12397.95|12277.95|12397.7|12277.7|12397.95|12277.95|12397.46|12277.46|10
1652036430000|2022-05-08 19:00:30|12397.17|12277.17|12397.66|12277.66|12397.78|12277.78|12397.17|12277.17|10
1652036440000|2022-05-08 19:00:40|12397.04|12277.04|12397.42|12277.42|12398.24|12278.24|12397.04|12277.04|10
1652036450000|2022-05-08 19:00:50|12397.84|12277.84|12396.61|12276.61|12397.84|12277.84|12396.61|12276.61|9
1652036460000|2022-05-08 19:01:00|12396.37|12276.37|12393.82|12273.82|12396.37|12276.37|12393.82|12273.82|10
1652036470000|2022-05-08 19:01:10|12393.55|12273.55|12393.03|12273.03|12393.58|12273.58|12393.03|12273.03|10
1652036480000|2022-05-08 19:01:20|12393.79|12273.79|12392.67|12272.67|12393.79|12273.79|12392.57|12272.57|10
1652036490000|2022-05-08 19:01:30|12392.53|12272.53|12392.29|12272.29|12392.81|12272.81|12392.29|12272.29|7
1652036500000|2022-05-08 19:01:40|12392.35|12272.35|12390.49|12270.49|12392.35|12272.35|12390.49|12270.49|10
1652036510000|2022-05-08 19:01:50|12390.47|12270.47|12389.65|12269.65|12390.47|12270.47|12389.65|12269.65|10
1652036520000|2022-05-08 19:02:00|12389.38|12269.38|12390.23|12270.23|12390.23|12270.23|12389.21|12269.21|10
1652036530000|2022-05-08 19:02:10|12389.88|12269.88|12390.2|12270.2|12390.81|12270.81|12389.7|12269.7|10
1652036540000|2022-05-08 19:02:20|12390.45|12270.45|12389.22|12269.22|12390.48|12270.48|12389.22|12269.22|10
1652036550000|2022-05-08 19:02:30|12389.41|12269.41|12390.48|12270.48|12390.48|12270.48|12389.31|12269.31|10
1652036560000|2022-05-08 19:02:40|12390.12|12270.12|12389.77|12269.77|12390.81|12270.81|12389.77|12269.77|10
1652036570000|2022-05-08 19:02:50|12389.79|12269.79|12392.21|12272.21|12392.21|12272.21|12389.79|12269.79|10
1652036580000|2022-05-08 19:03:00|12392.14|12272.14|12395.91|12275.91|12395.91|12275.91|12392.14|12272.14|10
1652036590000|2022-05-08 19:03:10|12395.2|12275.2|12399.72|12279.72|12399.72|12279.72|12395.2|12275.2|9
1652036600000|2022-05-08 19:03:20|12398.55|12278.55|12403.99|12283.99|12403.99|12283.99|12398.55|12278.55|10
1652036610000|2022-05-08 19:03:30|12404.23|12284.23|12406.53|12286.53|12406.84|12286.84|12404.17|12284.17|10
1652036620000|2022-05-08 19:03:40|12407.86|12287.86|12408.18|12288.18|12409.6|12289.6|12406.12|12286.12|10
1652036630000|2022-05-08 19:03:50|12409.91|12289.91|12406.38|12286.38|12409.91|12289.91|12405.98|12285.98|10
1652036640000|2022-05-08 19:04:00|12406.37|12286.37|12405.46|12285.46|12406.48|12286.48|12404.56|12284.56|10
1652036650000|2022-05-08 19:04:10|12405.56|12285.56|12404.46|12284.46|12405.56|12285.56|12403.22|12283.22|10
1652036660000|2022-05-08 19:04:20|12404.39|12284.39|12401.35|12281.35|12404.39|12284.39|12401.35|12281.35|10
1652036670000|2022-05-08 19:04:30|12401.11|12281.11|12397.61|12277.61|12401.34|12281.34|12397.61|12277.61|10
1652036680000|2022-05-08 19:04:40|12397.6|12277.6|12396.1|12276.1|12397.93|12277.93|12396|12276|10
1652036690000|2022-05-08 19:04:50|12396.34|12276.34|12396.42|12276.42|12396.84|12276.84|12396.34|12276.34|10
1652036700000|2022-05-08 19:05:00|12395.95|12275.95|12394.78|12274.78|12396.42|12276.42|12394.78|12274.78|10
1652036710000|2022-05-08 19:05:10|12394.27|12274.27|12394.22|12274.22|12394.62|12274.62|12394.16|12274.16|10
1652036720000|2022-05-08 19:05:20|12394.24|12274.24|12394.24|12274.24|12395.09|12275.09|12394.24|12274.24|9
1652036730000|2022-05-08 19:05:30|12394.73|12274.73|12396.97|12276.97|12396.97|12276.97|12394.73|12274.73|10
1652036740000|2022-05-08 19:05:40|12397.73|12277.73|12399.58|12279.58|12399.6|12279.6|12397.24|12277.24|10
1652036750000|2022-05-08 19:05:50|12399.37|12279.37|12402.03|12282.03|12402.03|12282.03|12399.28|12279.28|10
1652036760000|2022-05-08 19:06:00|12402.11|12282.11|12403.24|12283.24|12403.41|12283.41|12402.11|12282.11|10
1652036770000|2022-05-08 19:06:10|12403.59|12283.59|12406.15|12286.15|12406.15|12286.15|12403.54|12283.54|10
1652036780000|2022-05-08 19:06:20|12405.95|12285.95|12407.26|12287.26|12407.34|12287.34|12405.59|12285.59|10
1652036790000|2022-05-08 19:06:30|12407.29|12287.29|12408.5|12288.5|12408.5|12288.5|12407.29|12287.29|9
1652036800000|2022-05-08 19:06:40|12408.04|12288.04|12409.31|12289.31|12409.67|12289.67|12408.04|12288.04|10
1652036810000|2022-05-08 19:06:50|12409.18|12289.18|12409.41|12289.41|12409.8|12289.8|12409.18|12289.18|10
1652036820000|2022-05-08 19:07:00|12409.93|12289.93|12409.86|12289.86|12410.65|12290.65|12409.86|12289.86|9
1652036830000|2022-05-08 19:07:10|12409.37|12289.37|12406.48|12286.48|12409.37|12289.37|12406.48|12286.48|10
1652036840000|2022-05-08 19:07:20|12406.62|12286.62|12406|12286|12406.62|12286.62|12405.76|12285.76|10
1652036850000|2022-05-08 19:07:30|12406.11|12286.11|12405.58|12285.58|12406.11|12286.11|12405.49|12285.49|10
1652036860000|2022-05-08 19:07:40|12405.66|12285.66|12404.08|12284.08|12406.07|12286.07|12404.08|12284.08|10
1652036870000|2022-05-08 19:07:50|12403.83|12283.83|12403.2|12283.2|12404.6|12284.6|12402.86|12282.86|10
1652036880000|2022-05-08 19:08:00|12403.25|12283.25|12400.9|12280.9|12403.25|12283.25|12400.9|12280.9|10
1652036890000|2022-05-08 19:08:10|12400.91|12280.91|12401.16|12281.16|12401.81|12281.81|12400.91|12280.91|10
1652036900000|2022-05-08 19:08:20|12401.76|12281.76|12402.32|12282.32|12402.68|12282.68|12401.54|12281.54|10
1652036910000|2022-05-08 19:08:30|12402.56|12282.56|12403.53|12283.53|12403.53|12283.53|12402.56|12282.56|9
1652036920000|2022-05-08 19:08:40|12403.55|12283.55|12403.9|12283.9|12404.12|12284.12|12403.08|12283.08|10
1652036930000|2022-05-08 19:08:50|12403.31|12283.31|12403.33|12283.33|12403.33|12283.33|12402.8|12282.8|9
1652036940000|2022-05-08 19:09:00|12403.28|12283.28|12403.85|12283.85|12403.91|12283.91|12403.28|12283.28|9
1652036950000|2022-05-08 19:09:10|12403.72|12283.72|12404.22|12284.22|12404.4|12284.4|12403.6|12283.6|10
1652036960000|2022-05-08 19:09:20|12404.41|12284.41|12405.06|12285.06|12405.06|12285.06|12404.34|12284.34|8
1652036970000|2022-05-08 19:09:30|12404.84|12284.84|12405.99|12285.99|12405.99|12285.99|12404.2|12284.2|10
1652036980000|2022-05-08 19:09:40|12405.87|12285.87|12406.25|12286.25|12406.87|12286.87|12405.87|12285.87|10
1652036990000|2022-05-08 19:09:50|12406.24|12286.24|12405.63|12285.63|12406.42|12286.42|12405.63|12285.63|10
1652037000000|2022-05-08 19:10:00|12405.44|12285.44|12406.66|12286.66|12406.66|12286.66|12405.32|12285.32|10
1652037010000|2022-05-08 19:10:10|12407.02|12287.02|12407.34|12287.34|12407.38|12287.38|12406.8|12286.8|10
1652037020000|2022-05-08 19:10:20|12407.31|12287.31|12406.7|12286.7|12407.52|12287.52|12406.7|12286.7|9
1652037030000|2022-05-08 19:10:30|12406.6|12286.6|12404.68|12284.68|12406.6|12286.6|12404.63|12284.63|10
1652037040000|2022-05-08 19:10:40|12404.83|12284.83|12403.89|12283.89|12404.83|12284.83|12403.89|12283.89|8
1652037050000|2022-05-08 19:10:50|12403.92|12283.92|12403.39|12283.39|12404.02|12284.02|12403.39|12283.39|10
1652037060000|2022-05-08 19:11:00|12403.58|12283.58|12404.64|12284.64|12404.65|12284.65|12403.58|12283.58|7
1652037070000|2022-05-08 19:11:10|12404.7|12284.7|12405.23|12285.23|12405.23|12285.23|12403.84|12283.84|10
1652037080000|2022-05-08 19:11:20|12406|12286|12409.69|12289.69|12409.69|12289.69|12406|12286|10
1652037090000|2022-05-08 19:11:30|12409.91|12289.91|12413.17|12293.17|12413.17|12293.17|12409.91|12289.91|10
1652037100000|2022-05-08 19:11:40|12414.6|12294.6|12417.19|12297.19|12417.19|12297.19|12414.6|12294.6|10
1652037110000|2022-05-08 19:11:50|12417.34|12297.34|12424.11|12304.11|12424.11|12304.11|12417.34|12297.34|10
1652037120000|2022-05-08 19:12:00|12424.29|12304.29|12428.24|12308.24|12428.71|12308.71|12424.15|12304.15|10
1652037130000|2022-05-08 19:12:10|12427.96|12307.96|12427.41|12307.41|12427.96|12307.96|12426.98|12306.98|9
1652037140000|2022-05-08 19:12:20|12427.05|12307.05|12427.69|12307.69|12427.69|12307.69|12426.94|12306.94|10
1652037150000|2022-05-08 19:12:30|12426.7|12306.7|12426.77|12306.77|12426.77|12306.77|12426.35|12306.35|8
1652037160000|2022-05-08 19:12:40|12426.67|12306.67|12425.23|12305.23|12426.75|12306.75|12425.17|12305.17|10
1652037170000|2022-05-08 19:12:50|12425.22|12305.22|12424.24|12304.24|12425.22|12305.22|12424.24|12304.24|9
1652037180000|2022-05-08 19:13:00|12424.2|12304.2|12422.53|12302.53|12424.21|12304.21|12422.53|12302.53|10
1652037190000|2022-05-08 19:13:10|12422.24|12302.24|12420.1|12300.1|12422.24|12302.24|12420.1|12300.1|10
1652037200000|2022-05-08 19:13:20|12420.31|12300.31|12419.51|12299.51|12420.47|12300.47|12418.71|12298.71|10
1652037210000|2022-05-08 19:13:30|12419.57|12299.57|12419.62|12299.62|12420.08|12300.08|12419.57|12299.57|9
1652037220000|2022-05-08 19:13:40|12418.77|12298.77|12417.74|12297.74|12418.84|12298.84|12417.74|12297.74|9
1652037230000|2022-05-08 19:13:50|12417.64|12297.64|12416.7|12296.7|12417.64|12297.64|12416.7|12296.7|9
1652037240000|2022-05-08 19:14:00|12416.11|12296.11|12414.37|12294.37|12416.11|12296.11|12414.37|12294.37|9
1652037250000|2022-05-08 19:14:10|12413.81|12293.81|12413.66|12293.66|12413.96|12293.96|12412.96|12292.96|10
1652037260000|2022-05-08 19:14:20|12413.64|12293.64|12413.82|12293.82|12413.89|12293.89|12413.1|12293.1|10
1652037270000|2022-05-08 19:14:30|12414.01|12294.01|12416.12|12296.12|12416.12|12296.12|12414.01|12294.01|9
1652037280000|2022-05-08 19:14:40|12415.97|12295.97|12416.39|12296.39|12416.49|12296.49|12415.97|12295.97|8
1652037290000|2022-05-08 19:14:50|12416.69|12296.69|12416.79|12296.79|12417.39|12297.39|12416.69|12296.69|9
1652037300000|2022-05-08 19:15:00|12416.78|12296.78|12415.49|12295.49|12416.78|12296.78|12415.49|12295.49|10
1652037310000|2022-05-08 19:15:10|12415.39|12295.39|12415.44|12295.44|12415.44|12295.44|12414.75|12294.75|10
1652037320000|2022-05-08 19:15:20|12415.55|12295.55|12415.44|12295.44|12415.85|12295.85|12415.44|12295.44|10
1652037330000|2022-05-08 19:15:30|12415.31|12295.31|12415.15|12295.15|12415.31|12295.31|12414.42|12294.42|10
1652037340000|2022-05-08 19:15:40|12415.01|12295.01|12415.7|12295.7|12415.7|12295.7|12415.01|12295.01|9
1652037350000|2022-05-08 19:15:50|12415.61|12295.61|12415.79|12295.79|12416.03|12296.03|12415.37|12295.37|10
1652037360000|2022-05-08 19:16:00|12415.82|12295.82|12417.53|12297.53|12417.53|12297.53|12415.5|12295.5|10
1652037370000|2022-05-08 19:16:10|12417.48|12297.48|12419.73|12299.73|12419.73|12299.73|12417.48|12297.48|9
1652037380000|2022-05-08 19:16:20|12419.97|12299.97|12420.68|12300.68|12420.98|12300.98|12419.62|12299.62|10
1652037390000|2022-05-08 19:16:30|12421.6|12301.6|12422.39|12302.39|12422.93|12302.93|12421.6|12301.6|10
1652037400000|2022-05-08 19:16:40|12422.36|12302.36|12424.45|12304.45|12424.45|12304.45|12422.36|12302.36|10
1652037410000|2022-05-08 19:16:50|12424.81|12304.81|12426.62|12306.62|12427.08|12307.08|12424.81|12304.81|10
1652037420000|2022-05-08 19:17:00|12427.02|12307.02|12430.37|12310.37|12432.3|12312.3|12427.02|12307.02|10
1652037430000|2022-05-08 19:17:10|12436.04|12316.04|12440.8|12320.8|12444.55|12324.55|12436.04|12316.04|10
1652037440000|2022-05-08 19:17:20|12441.43|12321.43|12442.1|12322.1|12444.81|12324.81|12441.43|12321.43|10
1652037450000|2022-05-08 19:17:30|12442.01|12322.01|12440.78|12320.78|12442.01|12322.01|12440.29|12320.29|10
1652037460000|2022-05-08 19:17:40|12440.24|12320.24|12438.85|12318.85|12440.24|12320.24|12438.59|12318.59|10
1652037470000|2022-05-08 19:17:50|12438.66|12318.66|12435|12315|12438.66|12318.66|12435|12315|10
1652037480000|2022-05-08 19:18:00|12434.63|12314.63|12434.64|12314.64|12434.77|12314.77|12433.76|12313.76|9
1652037490000|2022-05-08 19:18:10|12435.04|12315.04|12434.41|12314.41|12435.05|12315.05|12434.41|12314.41|10
1652037500000|2022-05-08 19:18:20|12434.2|12314.2|12435.07|12315.07|12435.07|12315.07|12433.85|12313.85|10
1652037510000|2022-05-08 19:18:30|12435.17|12315.17|12435.87|12315.87|12435.87|12315.87|12434.81|12314.81|10
1652037520000|2022-05-08 19:18:40|12435.64|12315.64|12437.14|12317.14|12437.14|12317.14|12435.63|12315.63|10
1652037530000|2022-05-08 19:18:50|12437.11|12317.11|12438.57|12318.57|12438.59|12318.59|12437.11|12317.11|10
1652037540000|2022-05-08 19:19:00|12438.85|12318.85|12438.93|12318.93|12439.31|12319.31|12438.58|12318.58|9
1652037550000|2022-05-08 19:19:10|12439.98|12319.98|12441.64|12321.64|12441.75|12321.75|12439.98|12319.98|10
1652037560000|2022-05-08 19:19:20|12441.81|12321.81|12444.55|12324.55|12444.55|12324.55|12441.81|12321.81|9
1652037570000|2022-05-08 19:19:30|12444.72|12324.72|12447.08|12327.08|12447.08|12327.08|12444.72|12324.72|10
1652037580000|2022-05-08 19:19:40|12446.31|12326.31|12445.97|12325.97|12446.63|12326.63|12445.61|12325.61|10
1652037590000|2022-05-08 19:19:50|12445.87|12325.87|12444.86|12324.86|12445.87|12325.87|12444.84|12324.84|10
1652037600000|2022-05-08 19:20:00|12445.06|12325.06|12444.78|12324.78|12445.34|12325.34|12444.64|12324.64|10
1652037610000|2022-05-08 19:20:10|12444.71|12324.71|12445.24|12325.24|12445.46|12325.46|12444.71|12324.71|10
1652037620000|2022-05-08 19:20:20|12445.28|12325.28|12447.6|12327.6|12447.6|12327.6|12445.28|12325.28|10
1652037630000|2022-05-08 19:20:30|12447.44|12327.44|12449.59|12329.59|12449.59|12329.59|12447.44|12327.44|10
1652037640000|2022-05-08 19:20:40|12449.7|12329.7|12450.07|12330.07|12450.07|12330.07|12448.96|12328.96|10
1652037650000|2022-05-08 19:20:50|12449.95|12329.95|12449.83|12329.83|12450.09|12330.09|12449.43|12329.43|10
1652037660000|2022-05-08 19:21:00|12449.51|12329.51|12447.97|12327.97|12449.55|12329.55|12447.97|12327.97|9
1652037670000|2022-05-08 19:21:10|12447.5|12327.5|12446.64|12326.64|12447.73|12327.73|12446.46|12326.46|10
1652037680000|2022-05-08 19:21:20|12446.54|12326.54|12445.92|12325.92|12446.67|12326.67|12445.92|12325.92|9
1652037690000|2022-05-08 19:21:30|12445.88|12325.88|12444.56|12324.56|12445.88|12325.88|12444.3|12324.3|9
1652037700000|2022-05-08 19:21:40|12444.42|12324.42|12443.55|12323.55|12444.46|12324.46|12443.1|12323.1|10
1652037710000|2022-05-08 19:21:50|12443.62|12323.62|12443.94|12323.94|12443.94|12323.94|12443.11|12323.11|10
1652037720000|2022-05-08 19:22:00|12443.88|12323.88|12443.21|12323.21|12444.58|12324.58|12443.21|12323.21|10
1652037730000|2022-05-08 19:22:10|12443.05|12323.05|12441.42|12321.42|12443.15|12323.15|12441.42|12321.42|10
1652037740000|2022-05-08 19:22:20|12440.98|12320.98|12438.29|12318.29|12440.98|12320.98|12438.29|12318.29|10
1652037750000|2022-05-08 19:22:30|12438.4|12318.4|12437.33|12317.33|12438.4|12318.4|12437.29|12317.29|9
1652037760000|2022-05-08 19:22:40|12437.57|12317.57|12437.24|12317.24|12437.57|12317.57|12437.05|12317.05|10
1652037770000|2022-05-08 19:22:50|12437.33|12317.33|12437.6|12317.6|12437.6|12317.6|12437.29|12317.29|10
1652037780000|2022-05-08 19:23:00|12437.63|12317.63|12437.1|12317.1|12437.71|12317.71|12436.98|12316.98|9
1652037790000|2022-05-08 19:23:10|12436.18|12316.18|12433.46|12313.46|12436.91|12316.91|12433.46|12313.46|10
1652037800000|2022-05-08 19:23:20|12433.13|12313.13|12433.29|12313.29|12433.56|12313.56|12432.23|12312.23|10
1652037810000|2022-05-08 19:23:30|12432.73|12312.73|12432.86|12312.86|12432.86|12312.86|12431.74|12311.74|10
1652037820000|2022-05-08 19:23:40|12432.55|12312.55|12434.3|12314.3|12434.3|12314.3|12432.28|12312.28|10
1652037830000|2022-05-08 19:23:50|12434.53|12314.53|12435.33|12315.33|12435.33|12315.33|12434.4|12314.4|10
1652037840000|2022-05-08 19:24:00|12434.97|12314.97|12434.47|12314.47|12435.35|12315.35|12434.47|12314.47|10
1652037850000|2022-05-08 19:24:10|12434.33|12314.33|12434.39|12314.39|12434.51|12314.51|12434.08|12314.08|9
1652037860000|2022-05-08 19:24:20|12433.64|12313.64|12432.12|12312.12|12433.73|12313.73|12432.12|12312.12|8
1652037870000|2022-05-08 19:24:30|12432.97|12312.97|12431.47|12311.47|12432.97|12312.97|12431.47|12311.47|8
1652037880000|2022-05-08 19:24:40|12431.2|12311.2|12431.1|12311.1|12431.35|12311.35|12430.94|12310.94|9
1652037890000|2022-05-08 19:24:50|12431.23|12311.23|12431.48|12311.48|12431.48|12311.48|12431.06|12311.06|8
1652037900000|2022-05-08 19:25:00|12431.56|12311.56|12432.23|12312.23|12432.49|12312.49|12431.38|12311.38|10
1652037910000|2022-05-08 19:25:10|12432.05|12312.05|12431|12311|12432.05|12312.05|12430.78|12310.78|10
1652037920000|2022-05-08 19:25:20|12430.8|12310.8|12430.59|12310.59|12431.05|12311.05|12430.14|12310.14|10
1652037930000|2022-05-08 19:25:30|12430.06|12310.06|12431.15|12311.15|12431.35|12311.35|12429.98|12309.98|10
1652037940000|2022-05-08 19:25:40|12431.41|12311.41|12430.29|12310.29|12431.51|12311.51|12430.12|12310.12|10
1652037950000|2022-05-08 19:25:50|12430.4|12310.4|12430.08|12310.08|12430.67|12310.67|12430.02|12310.02|10
1652037960000|2022-05-08 19:26:00|12430.04|12310.04|12430.34|12310.34|12430.46|12310.46|12430.02|12310.02|10
1652037970000|2022-05-08 19:26:10|12430.32|12310.32|12429.87|12309.87|12430.32|12310.32|12429.53|12309.53|10
1652037980000|2022-05-08 19:26:20|12429.93|12309.93|12431.87|12311.87|12431.89|12311.89|12429.89|12309.89|10
1652037990000|2022-05-08 19:26:30|12432.19|12312.19|12432.85|12312.85|12432.89|12312.89|12432.19|12312.19|10
1652038000000|2022-05-08 19:26:40|12432.99|12312.99|12433.55|12313.55|12433.55|12313.55|12432.99|12312.99|9
1652038010000|2022-05-08 19:26:50|12433.61|12313.61|12433.5|12313.5|12433.61|12313.61|12433.2|12313.2|10
1652038020000|2022-05-08 19:27:00|12433.46|12313.46|12433.53|12313.53|12433.62|12313.62|12433.3|12313.3|10
1652038030000|2022-05-08 19:27:10|12433.55|12313.55|12432.27|12312.27|12433.55|12313.55|12432.24|12312.24|10
1652038040000|2022-05-08 19:27:20|12432.34|12312.34|12432.56|12312.56|12432.56|12312.56|12432.1|12312.1|10
1652038050000|2022-05-08 19:27:30|12432.65|12312.65|12432.57|12312.57|12432.65|12312.65|12432.18|12312.18|10
1652038060000|2022-05-08 19:27:40|12432.56|12312.56|12432.72|12312.72|12432.82|12312.82|12432.55|12312.55|7
1652038070000|2022-05-08 19:27:50|12432.68|12312.68|12432.89|12312.89|12432.89|12312.89|12432.49|12312.49|9
1652038080000|2022-05-08 19:28:00|12432.73|12312.73|12432.32|12312.32|12432.73|12312.73|12432.24|12312.24|9
1652038090000|2022-05-08 19:28:10|12432.25|12312.25|12433.26|12313.26|12433.26|12313.26|12432.25|12312.25|8
1652038100000|2022-05-08 19:28:20|12433.28|12313.28|12433.11|12313.11|12433.35|12313.35|12432.92|12312.92|9
1652038110000|2022-05-08 19:28:30|12432.87|12312.87|12430.61|12310.61|12432.87|12312.87|12430.61|12310.61|9
1652038120000|2022-05-08 19:28:40|12430.44|12310.44|12428.09|12308.09|12430.44|12310.44|12428.09|12308.09|9
1652038130000|2022-05-08 19:28:50|12428.15|12308.15|12427.39|12307.39|12428.2|12308.2|12427.39|12307.39|10
1652038140000|2022-05-08 19:29:00|12427.34|12307.34|12427.59|12307.59|12427.59|12307.59|12426.61|12306.61|10
1652038150000|2022-05-08 19:29:10|12427.87|12307.87|12428|12308|12428.76|12308.76|12427.87|12307.87|10
1652038160000|2022-05-08 19:29:20|12428.04|12308.04|12428.09|12308.09|12428.09|12308.09|12427.58|12307.58|10
1652038170000|2022-05-08 19:29:30|12428.17|12308.17|12429.14|12309.14|12429.15|12309.15|12428.17|12308.17|9
1652038180000|2022-05-08 19:29:40|12429.22|12309.22|12430.32|12310.32|12430.32|12310.32|12429.22|12309.22|10
1652038190000|2022-05-08 19:29:50|12430.47|12310.47|12434.36|12314.36|12434.36|12314.36|12430.47|12310.47|10
1652038200000|2022-05-08 19:30:00|12434.72|12314.72|12435.8|12315.8|12435.8|12315.8|12434.72|12314.72|10
1652038210000|2022-05-08 19:30:10|12435.53|12315.53|12438.02|12318.02|12438.02|12318.02|12435.3|12315.3|10
1652038220000|2022-05-08 19:30:20|12438.49|12318.49|12439.34|12319.34|12439.68|12319.68|12438.38|12318.38|10
1652038230000|2022-05-08 19:30:30|12439.5|12319.5|12440.35|12320.35|12440.45|12320.45|12439.5|12319.5|9
1652038240000|2022-05-08 19:30:40|12440.1|12320.1|12441.95|12321.95|12441.95|12321.95|12439.41|12319.41|10
1652038250000|2022-05-08 19:30:50|12442.13|12322.13|12445.71|12317.71|12445.71|12322.13|12441.62|12317.24|11
1652038260000|2022-05-08 19:31:00|12445.8|12317.8|12444.29|12316.29|12445.8|12317.8|12444.29|12316.29|10
1652038270000|2022-05-08 19:31:10|12443.69|12315.69|12442.45|12314.45|12443.69|12315.69|12442.33|12314.33|10
1652038280000|2022-05-08 19:31:20|12441.87|12313.87|12441.37|12313.37|12442.41|12314.41|12441.04|12313.04|10
1652038290000|2022-05-08 19:31:30|12441.18|12313.18|12443.72|12315.72|12443.72|12315.72|12441.18|12313.18|10
1652038300000|2022-05-08 19:31:40|12443.57|12315.57|12444.22|12316.22|12444.22|12316.22|12443.34|12315.34|10
1652038310000|2022-05-08 19:31:50|12444.12|12316.12|12443.4|12315.4|12444.47|12316.47|12443.4|12315.4|10
1652038320000|2022-05-08 19:32:00|12443.14|12315.14|12442.82|12314.82|12443.16|12315.16|12442.82|12314.82|10
1652038330000|2022-05-08 19:32:10|12442.51|12314.51|12443.04|12315.04|12443.32|12315.32|12442.51|12314.51|10
1652038340000|2022-05-08 19:32:20|12442.99|12314.99|12446.14|12318.14|12446.14|12318.14|12442.99|12314.99|10
1652038350000|2022-05-08 19:32:30|12445.94|12317.94|12446.46|12318.46|12446.59|12318.59|12445.38|12317.38|10
1652038360000|2022-05-08 19:32:40|12446.75|12318.75|12445.58|12317.58|12446.75|12318.75|12445.58|12317.58|8
1652038370000|2022-05-08 19:32:50|12444.84|12316.84|12444.29|12316.29|12445.35|12317.35|12444.29|12316.29|10
1652038380000|2022-05-08 19:33:00|12444.2|12316.2|12444.59|12316.59|12444.61|12316.61|12444.2|12316.2|8
1652038390000|2022-05-08 19:33:10|12444.49|12316.49|12444.64|12316.64|12444.88|12316.88|12444.49|12316.49|7
1652038400000|2022-05-08 19:33:20|12444.77|12316.77|12443.77|12315.77|12444.77|12316.77|12443.76|12315.76|9
1652038410000|2022-05-08 19:33:30|12443.3|12315.3|12443.22|12315.22|12443.61|12315.61|12443.16|12315.16|9
1652038420000|2022-05-08 19:33:40|12442.87|12314.87|12443.95|12315.95|12443.95|12315.95|12442.78|12314.78|10
1652038430000|2022-05-08 19:33:50|12443.75|12315.75|12443.48|12315.48|12444.08|12316.08|12443.33|12315.33|8
1652038440000|2022-05-08 19:34:00|12443.55|12315.55|12442.64|12314.64|12443.6|12315.6|12442.64|12314.64|9
1652038450000|2022-05-08 19:34:10|12442.07|12314.07|12437.39|12309.39|12442.07|12314.07|12437.13|12309.13|10
1652038460000|2022-05-08 19:34:20|12437.37|12309.37|12436.68|12308.68|12437.37|12309.37|12436.22|12308.22|10
1652038470000|2022-05-08 19:34:30|12436.52|12308.52|12433.99|12305.99|12436.6|12308.6|12433.99|12305.99|10
1652038480000|2022-05-08 19:34:40|12433.98|12305.98|12432.84|12304.84|12433.98|12305.98|12432.78|12304.78|10
1652038490000|2022-05-08 19:34:50|12432.9|12304.9|12431|12303|12432.9|12304.9|12431|12303|10
1652038500000|2022-05-08 19:35:00|12430.93|12302.93|12427.93|12299.93|12430.93|12302.93|12427.93|12299.93|10
1652038510000|2022-05-08 19:35:10|12427.68|12299.68|12426.03|12298.03|12427.68|12299.68|12426.03|12298.03|10
1652038520000|2022-05-08 19:35:20|12425.82|12297.82|12423.47|12295.47|12425.82|12297.82|12423.07|12295.07|10
1652038530000|2022-05-08 19:35:30|12423.43|12295.43|12422.38|12294.38|12423.44|12295.44|12422.31|12294.31|8
1652038540000|2022-05-08 19:35:40|12422.32|12294.32|12420.22|12292.22|12422.32|12294.32|12420.1|12292.1|9
1652038550000|2022-05-08 19:35:50|12419.72|12291.72|12419.51|12291.51|12420.48|12292.48|12419.51|12291.51|9
1652038560000|2022-05-08 19:36:00|12419.14|12291.14|12418.89|12290.89|12419.14|12291.14|12418.53|12290.53|9
1652038570000|2022-05-08 19:36:10|12418.83|12290.83|12419.08|12291.08|12419.08|12291.08|12418.83|12290.83|10
1652038580000|2022-05-08 19:36:20|12419.28|12291.28|12418.25|12290.25|12419.28|12291.28|12418.25|12290.25|10
1652038590000|2022-05-08 19:36:30|12418.18|12290.18|12418.78|12290.78|12418.78|12290.78|12417.91|12289.91|10
1652038600000|2022-05-08 19:36:40|12418.86|12290.86|12419.41|12291.41|12420.01|12292.01|12418.86|12290.86|10
1652038610000|2022-05-08 19:36:50|12419.35|12291.35|12419.22|12291.22|12419.87|12291.87|12419.03|12291.03|10
1652038620000|2022-05-08 19:37:00|12419.27|12291.27|12417.55|12289.55|12419.27|12291.27|12417.55|12289.55|9
1652038630000|2022-05-08 19:37:10|12417.94|12289.94|12418.42|12290.42|12418.64|12290.64|12417.86|12289.86|9
1652038640000|2022-05-08 19:37:20|12418.39|12290.39|12416.95|12288.95|12418.56|12290.56|12416.95|12288.95|10
1652038650000|2022-05-08 19:37:30|12416.97|12288.97|12416.11|12288.11|12417.24|12289.24|12416.11|12288.11|9
1652038660000|2022-05-08 19:37:40|12416|12288|12416.33|12288.33|12416.43|12288.43|12415.74|12287.74|10
1652038670000|2022-05-08 19:37:50|12416.11|12288.11|12418.26|12290.26|12418.26|12290.26|12416.11|12288.11|9
1652038680000|2022-05-08 19:38:00|12418.53|12290.53|12420.11|12292.11|12420.63|12292.63|12418.53|12290.53|10
1652038690000|2022-05-08 19:38:10|12420.14|12292.14|12419.89|12291.89|12420.54|12292.54|12419.89|12291.89|10
1652038700000|2022-05-08 19:38:20|12419.91|12291.91|12418.29|12290.29|12419.91|12291.91|12418.29|12290.29|9
1652038710000|2022-05-08 19:38:30|12418.22|12290.22|12417.44|12289.44|12418.22|12290.22|12417.44|12289.44|9
1652038720000|2022-05-08 19:38:40|12417.4|12289.4|12416.37|12288.37|12417.45|12289.45|12416.37|12288.37|9
1652038730000|2022-05-08 19:38:50|12416.22|12288.22|12413.21|12285.21|12416.22|12288.22|12413.21|12285.21|10
1652038740000|2022-05-08 19:39:00|12413.24|12285.24|12413.02|12285.02|12413.24|12285.24|12412.87|12284.87|9
1652038750000|2022-05-08 19:39:10|12413.04|12285.04|12414.01|12286.01|12414.02|12286.02|12412.82|12284.82|9
1652038760000|2022-05-08 19:39:20|12414.39|12286.39|12414.43|12286.43|12414.68|12286.68|12414.37|12286.37|10
1652038770000|2022-05-08 19:39:30|12414.37|12286.37|12414.11|12286.11|12414.37|12286.37|12413.98|12285.98|10
1652038780000|2022-05-08 19:39:40|12413.95|12285.95|12418.92|12290.92|12418.92|12290.92|12413.74|12285.74|10
1652038790000|2022-05-08 19:39:50|12418.89|12290.89|12420.23|12292.23|12420.28|12292.28|12418.89|12290.89|10
1652038800000|2022-05-08 19:40:00|12420.34|12292.34|12418.41|12290.41|12420.34|12292.34|12418.41|12290.41|10
1652038810000|2022-05-08 19:40:10|12418.36|12290.36|12417.45|12289.45|12418.4|12290.4|12417.45|12289.45|10
1652038820000|2022-05-08 19:40:20|12417.31|12289.31|12416.95|12288.95|12417.31|12289.31|12416.82|12288.82|9
1652038830000|2022-05-08 19:40:30|12416.93|12288.93|12416.83|12288.83|12416.99|12288.99|12416.83|12288.83|7
1652038840000|2022-05-08 19:40:40|12416.39|12288.39|12414.98|12286.98|12416.39|12288.39|12414.98|12286.98|9
1652038850000|2022-05-08 19:40:50|12413.72|12285.72|12412.71|12284.71|12413.72|12285.72|12412.71|12284.71|10
1652038860000|2022-05-08 19:41:00|12412.54|12284.54|12412.38|12284.38|12412.75|12284.75|12411.95|12283.95|10
1652038870000|2022-05-08 19:41:10|12412.72|12284.72|12412.95|12284.95|12413.13|12285.13|12412.46|12284.46|10
1652038880000|2022-05-08 19:41:20|12413.02|12285.02|12413.32|12285.32|12413.45|12285.45|12412.9|12284.9|10
1652038890000|2022-05-08 19:41:30|12413.36|12285.36|12414.14|12286.14|12414.21|12286.21|12413.36|12285.36|10
1652038900000|2022-05-08 19:41:40|12414.01|12286.01|12415.08|12287.08|12415.08|12287.08|12414.01|12286.01|9
1652038910000|2022-05-08 19:41:50|12415.37|12287.37|12415.82|12287.82|12415.82|12287.82|12415.14|12287.14|10
1652038920000|2022-05-08 19:42:00|12416.06|12288.06|12414.91|12286.91|12416.23|12288.23|12414.91|12286.91|10
1652038930000|2022-05-08 19:42:10|12414.79|12286.79|12414.91|12286.91|12415.19|12287.19|12414.35|12286.35|9
1652038940000|2022-05-08 19:42:20|12415.4|12287.4|12414.69|12286.69|12415.96|12287.96|12414.69|12286.69|9
1652038950000|2022-05-08 19:42:30|12414.66|12286.66|12413.71|12285.71|12414.66|12286.66|12413.71|12285.71|9
1652038960000|2022-05-08 19:42:40|12413.72|12285.72|12412.79|12284.79|12413.73|12285.73|12412.79|12284.79|8
1652038970000|2022-05-08 19:42:50|12412.5|12284.5|12411.19|12283.19|12412.5|12284.5|12411.19|12283.19|10
1652038980000|2022-05-08 19:43:00|12410.53|12282.53|12410.99|12282.99|12410.99|12282.99|12409.92|12281.92|9
1652038990000|2022-05-08 19:43:10|12410.82|12282.82|12410.59|12282.59|12411.24|12283.24|12410.59|12282.59|10
1652039000000|2022-05-08 19:43:20|12410.28|12282.28|12408.91|12280.91|12410.36|12282.36|12408.91|12280.91|9
1652039010000|2022-05-08 19:43:30|12409.31|12281.31|12407.74|12279.74|12409.31|12281.31|12407.63|12279.63|10
1652039020000|2022-05-08 19:43:40|12407.79|12279.79|12406.09|12278.09|12407.79|12279.79|12406.09|12278.09|10
1652039030000|2022-05-08 19:43:50|12406.11|12278.11|12407.14|12279.14|12407.19|12279.19|12406.11|12278.11|8
1652039040000|2022-05-08 19:44:00|12406.33|12278.33|12407.02|12279.02|12407.27|12279.27|12406.14|12278.14|10
1652039050000|2022-05-08 19:44:10|12405.91|12277.91|12406.4|12278.4|12406.46|12278.46|12405.66|12277.66|9
1652039060000|2022-05-08 19:44:20|12406.67|12278.67|12407.58|12279.58|12407.58|12279.58|12406.67|12278.67|9
1652039070000|2022-05-08 19:44:30|12407.57|12279.57|12407.5|12279.5|12408.79|12280.79|12407.5|12279.5|10
1652039080000|2022-05-08 19:44:40|12407.82|12279.82|12407.4|12279.4|12407.82|12279.82|12407.18|12279.18|9
1652039090000|2022-05-08 19:44:50|12407.35|12279.35|12407.62|12279.62|12407.62|12279.62|12406.99|12278.99|8
1652039100000|2022-05-08 19:45:00|12407.63|12279.63|12407.65|12279.65|12407.65|12279.65|12407.48|12279.48|10
1652039110000|2022-05-08 19:45:10|12407.91|12279.91|12408.56|12280.56|12408.56|12280.56|12407.91|12279.91|8
1652039120000|2022-05-08 19:45:20|12408.43|12280.43|12406.77|12278.77|12408.44|12280.44|12406.77|12278.77|10
1652039130000|2022-05-08 19:45:30|12406.39|12278.39|12404.79|12276.79|12406.39|12278.39|12404.79|12276.79|9
1652039140000|2022-05-08 19:45:40|12404.67|12276.67|12403.86|12275.86|12404.67|12276.67|12403.86|12275.86|10
1652039150000|2022-05-08 19:45:50|12403.95|12275.95|12402.93|12274.93|12403.95|12275.95|12402.93|12274.93|10
1652039160000|2022-05-08 19:46:00|12402.89|12274.89|12402.23|12274.23|12402.92|12274.92|12402.23|12274.23|9
1652039170000|2022-05-08 19:46:10|12402.29|12274.29|12403.28|12275.28|12403.52|12275.52|12402.15|12274.15|9
1652039180000|2022-05-08 19:46:20|12403.19|12275.19|12403.08|12275.08|12403.36|12275.36|12402.96|12274.96|9
1652039190000|2022-05-08 19:46:30|12403.1|12275.1|12403.58|12275.58|12403.64|12275.64|12403.01|12275.01|10
1652039200000|2022-05-08 19:46:40|12403.59|12275.59|12403.55|12275.55|12403.84|12275.84|12403.36|12275.36|10
1652039210000|2022-05-08 19:46:50|12403.54|12275.54|12402.84|12274.84|12403.68|12275.68|12402.45|12274.45|9
1652039220000|2022-05-08 19:47:00|12402.77|12274.77|12403.21|12275.21|12403.21|12275.21|12402.72|12274.72|9
1652039230000|2022-05-08 19:47:10|12403.28|12275.28|12404.78|12276.78|12404.96|12276.96|12403.28|12275.28|8
1652039240000|2022-05-08 19:47:20|12405.21|12277.21|12405.68|12277.68|12405.68|12277.68|12405.17|12277.17|10
1652039250000|2022-05-08 19:47:30|12405.82|12277.82|12405.22|12277.22|12405.95|12277.95|12405.11|12277.11|8
1652039260000|2022-05-08 19:47:40|12405.36|12277.36|12406.44|12278.44|12406.44|12278.44|12405.21|12277.21|10
1652039270000|2022-05-08 19:47:50|12406.54|12278.54|12406.6|12278.6|12406.96|12278.96|12406.54|12278.54|10
1652039280000|2022-05-08 19:48:00|12406.33|12278.33|12406.82|12278.82|12406.99|12278.99|12406.33|12278.33|8
1652039290000|2022-05-08 19:48:10|12406.81|12278.81|12407.43|12279.43|12407.43|12279.43|12406.54|12278.54|10
1652039300000|2022-05-08 19:48:20|12407.1|12279.1|12407.36|12279.36|12407.44|12279.44|12406.97|12278.97|9
1652039310000|2022-05-08 19:48:30|12407.33|12279.33|12407.8|12279.8|12407.94|12279.94|12407.33|12279.33|8
1652039320000|2022-05-08 19:48:40|12407.85|12279.85|12407.21|12279.21|12407.96|12279.96|12407.21|12279.21|8
1652039330000|2022-05-08 19:48:50|12407.18|12279.18|12407.15|12279.15|12407.19|12279.19|12407.14|12279.14|5
1652039340000|2022-05-08 19:49:00|12406.94|12278.94|12408.57|12280.57|12408.57|12280.57|12406.94|12278.94|10
1652039350000|2022-05-08 19:49:10|12408.64|12280.64|12409.64|12281.64|12409.64|12281.64|12408.64|12280.64|9
1652039360000|2022-05-08 19:49:20|12409.84|12281.84|12411.74|12283.74|12411.74|12283.74|12409.84|12281.84|10
1652039370000|2022-05-08 19:49:30|12411.77|12283.77|12413.44|12285.44|12413.61|12285.61|12411.77|12283.77|9
1652039380000|2022-05-08 19:49:40|12413.36|12285.36|12412.82|12284.82|12413.52|12285.52|12412.76|12284.76|10
1652039390000|2022-05-08 19:49:50|12412.83|12284.83|12412.47|12284.47|12413.02|12285.02|12412.47|12284.47|10
1652039400000|2022-05-08 19:50:00|12412.37|12284.37|12411.71|12283.71|12412.37|12284.37|12411.71|12283.71|10
1652039410000|2022-05-08 19:50:10|12412.32|12284.32|12412.13|12284.13|12412.53|12284.53|12412.13|12284.13|8
1652039420000|2022-05-08 19:50:20|12411.62|12283.62|12411.36|12283.36|12412.14|12284.14|12411.36|12283.36|9
1652039430000|2022-05-08 19:50:30|12411.18|12283.18|12410.14|12282.14|12411.18|12283.18|12410.14|12282.14|9
1652039440000|2022-05-08 19:50:40|12409.7|12281.7|12409.31|12281.31|12409.7|12281.7|12408.76|12280.76|9
1652039450000|2022-05-08 19:50:50|12409.24|12281.24|12406.55|12278.55|12409.24|12281.24|12406.55|12278.55|10
1652039460000|2022-05-08 19:51:00|12407.06|12279.06|12406.51|12278.51|12407.07|12279.07|12406|12278|10
1652039470000|2022-05-08 19:51:10|12406.78|12278.78|12406.71|12278.71|12406.78|12278.78|12406.32|12278.32|8
1652039480000|2022-05-08 19:51:20|12406.34|12278.34|12405.81|12277.81|12406.34|12278.34|12405.51|12277.51|10
1652039490000|2022-05-08 19:51:30|12405.67|12277.67|12405.16|12277.16|12405.99|12277.99|12405.16|12277.16|8
1652039500000|2022-05-08 19:51:40|12405.12|12277.12|12404.12|12276.12|12405.12|12277.12|12404.05|12276.05|10
1652039510000|2022-05-08 19:51:50|12404|12276|12404.6|12276.6|12404.6|12276.6|12403.9|12275.9|10
1652039520000|2022-05-08 19:52:00|12404.61|12276.61|12405.16|12277.16|12405.16|12277.16|12404.46|12276.46|10
1652039530000|2022-05-08 19:52:10|12405.2|12277.2|12407.46|12279.46|12407.46|12279.46|12404.68|12276.68|9
1652039540000|2022-05-08 19:52:20|12407.69|12279.69|12410.27|12282.27|12410.27|12282.27|12407.69|12279.69|9
1652039550000|2022-05-08 19:52:30|12410.1|12282.1|12410.89|12282.89|12410.89|12282.89|12410.1|12282.1|10
1652039560000|2022-05-08 19:52:40|12410.99|12282.99|12409.75|12281.75|12410.99|12282.99|12409.75|12281.75|10
1652039570000|2022-05-08 19:52:50|12409.7|12281.7|12408.13|12280.13|12409.7|12281.7|12408.13|12280.13|10
1652039580000|2022-05-08 19:53:00|12408.36|12280.36|12408.12|12280.12|12408.49|12280.49|12408.06|12280.06|9
1652039590000|2022-05-08 19:53:10|12407.68|12279.68|12408.27|12280.27|12408.27|12280.27|12407.16|12279.16|10
1652039600000|2022-05-08 19:53:20|12408.25|12280.25|12409.46|12281.46|12409.46|12281.46|12408.25|12280.25|10
1652039610000|2022-05-08 19:53:30|12409.4|12281.4|12409.37|12281.37|12409.83|12281.83|12409.37|12281.37|8
1652039620000|2022-05-08 19:53:40|12409.71|12281.71|12409.5|12281.5|12409.8|12281.8|12409.48|12281.48|10
1652039630000|2022-05-08 19:53:50|12409.45|12281.45|12408.86|12280.86|12409.45|12281.45|12408.86|12280.86|9
1652039640000|2022-05-08 19:54:00|12408.85|12280.85|12409.85|12281.85|12409.85|12281.85|12408.62|12280.62|10
1652039650000|2022-05-08 19:54:10|12410.04|12282.04|12409.74|12281.74|12410.18|12282.18|12409.74|12281.74|10
1652039660000|2022-05-08 19:54:20|12409.65|12281.65|12410.94|12282.94|12410.94|12282.94|12409.65|12281.65|10
1652039670000|2022-05-08 19:54:30|12410.99|12282.99|12412.19|12284.19|12412.19|12284.19|12410.99|12282.99|9
1652039680000|2022-05-08 19:54:40|12412.51|12284.51|12413.09|12285.09|12413.14|12285.14|12412.5|12284.5|8
1652039690000|2022-05-08 19:54:50|12413|12285|12413.21|12285.21|12413.4|12285.4|12413|12285|10
1652039700000|2022-05-08 19:55:00|12413.27|12285.27|12413.74|12285.74|12413.84|12285.84|12413.23|12285.23|10
1652039710000|2022-05-08 19:55:10|12413.73|12285.73|12414.43|12286.43|12414.64|12286.64|12413.73|12285.73|10
1652039720000|2022-05-08 19:55:20|12414.63|12286.63|12415.28|12287.28|12415.39|12287.39|12414.63|12286.63|9
1652039730000|2022-05-08 19:55:30|12415.44|12287.44|12415.74|12287.74|12415.74|12287.74|12415.35|12287.35|10
1652039740000|2022-05-08 19:55:40|12415.81|12287.81|12415.05|12287.05|12416.11|12288.11|12415.05|12287.05|10
1652039750000|2022-05-08 19:55:50|12414.75|12286.75|12412.53|12284.53|12414.75|12286.75|12412.53|12284.53|10
1652039760000|2022-05-08 19:56:00|12411.99|12283.99|12410.8|12282.8|12411.99|12283.99|12410.8|12282.8|10
1652039770000|2022-05-08 19:56:10|12410.79|12282.79|12409.86|12281.86|12410.79|12282.79|12409.86|12281.86|10
1652039780000|2022-05-08 19:56:20|12410.39|12282.39|12410.35|12282.35|12410.62|12282.62|12410.06|12282.06|10
1652039790000|2022-05-08 19:56:30|12410.21|12282.21|12410.82|12282.82|12411.04|12283.04|12410.21|12282.21|8
1652039800000|2022-05-08 19:56:40|12410.75|12282.75|12410.22|12282.22|12410.78|12282.78|12410.22|12282.22|10
1652039810000|2022-05-08 19:56:50|12410.53|12282.53|12410.17|12282.17|12410.6|12282.6|12410.17|12282.17|10
1652039820000|2022-05-08 19:57:00|12410.2|12282.2|12410.92|12282.92|12410.92|12282.92|12409.58|12281.58|10
1652039830000|2022-05-08 19:57:10|12410.85|12282.85|12412.28|12284.28|12412.29|12284.29|12410.67|12282.67|9
1652039840000|2022-05-08 19:57:20|12412.54|12284.54|12414.67|12286.67|12414.67|12286.67|12412.54|12284.54|10
1652039850000|2022-05-08 19:57:30|12414.74|12286.74|12416.53|12288.53|12416.53|12288.53|12414.74|12286.74|10
1652039860000|2022-05-08 19:57:40|12416.57|12288.57|12416.01|12288.01|12416.6|12288.6|12416.01|12288.01|9
1652039870000|2022-05-08 19:57:50|12415.88|12287.88|12415.63|12287.63|12416.04|12288.04|12415.63|12287.63|6
1652039880000|2022-05-08 19:58:00|12415.65|12287.65|12415.75|12287.75|12415.75|12287.75|12415.53|12287.53|8
1652039890000|2022-05-08 19:58:10|12415.67|12287.67|12415.28|12287.28|12415.67|12287.67|12414.55|12286.55|10
1652039900000|2022-05-08 19:58:20|12415.6|12287.6|12418.23|12290.23|12418.23|12290.23|12415.58|12287.58|10
1652039910000|2022-05-08 19:58:30|12418.34|12290.34|12419.13|12291.13|12419.13|12291.13|12418.34|12290.34|8
1652039920000|2022-05-08 19:58:40|12419.22|12291.22|12421.77|12293.77|12421.77|12293.77|12419.22|12291.22|8
1652039930000|2022-05-08 19:58:50|12421.82|12293.82|12422.56|12294.56|12422.56|12294.56|12421.78|12293.78|8
1652039940000|2022-05-08 19:59:00|12422.86|12294.86|12422.55|12294.55|12423.08|12295.08|12422.54|12294.54|10
1652039950000|2022-05-08 19:59:10|12422.18|12294.18|12422.39|12294.39|12422.48|12294.48|12422|12294|9
1652039960000|2022-05-08 19:59:20|12422.23|12294.23|12422.06|12294.06|12422.38|12294.38|12422.06|12294.06|8
1652039970000|2022-05-08 19:59:30|12422.04|12294.04|12422.71|12294.71|12422.71|12294.71|12422.04|12294.04|10
1652039980000|2022-05-08 19:59:40|12422.62|12294.62|12420.93|12292.93|12422.68|12294.68|12420.93|12292.93|10
1652039990000|2022-05-08 19:59:50|12420.94|12292.94|12419.41|12291.41|12421.01|12293.01|12419.41|12291.41|10
1652040000000|2022-05-08 20:00:00|12418.89|12290.89|12419.48|12291.48|12419.48|12291.48|12418.19|12290.19|10
1652040010000|2022-05-08 20:00:10|12419.81|12291.81|12421.45|12293.45|12421.45|12293.45|12419.81|12291.81|10
1652040020000|2022-05-08 20:00:20|12421.36|12293.36|12423.08|12295.08|12423.08|12295.08|12421.36|12293.36|10
1652040030000|2022-05-08 20:00:30|12423.32|12295.32|12427.76|12299.76|12427.76|12299.76|12423.28|12295.28|10
1652040040000|2022-05-08 20:00:40|12428.43|12300.43|12427.06|12299.06|12428.43|12300.43|12427.06|12299.06|10
1652040050000|2022-05-08 20:00:50|12427.03|12299.03|12425.99|12297.99|12427.21|12299.21|12425.99|12297.99|9
1652040060000|2022-05-08 20:01:00|12425.76|12297.76|12424.86|12296.86|12425.78|12297.78|12424.86|12296.86|9
1652040070000|2022-05-08 20:01:10|12424.64|12296.64|12423.53|12295.53|12424.64|12296.64|12423.47|12295.47|10
1652040080000|2022-05-08 20:01:20|12423.19|12295.19|12421.25|12293.25|12423.19|12295.19|12421.25|12293.25|10
1652040090000|2022-05-08 20:01:30|12421.27|12293.27|12420.32|12292.32|12421.27|12293.27|12420.08|12292.08|8
1652040100000|2022-05-08 20:01:40|12419.95|12291.95|12419.54|12291.54|12419.95|12291.95|12418.88|12290.88|10
1652040110000|2022-05-08 20:01:50|12419.32|12291.32|12419.07|12291.07|12419.94|12291.94|12418.9|12290.9|9
1652040120000|2022-05-08 20:02:00|12418.79|12290.79|12416.81|12288.81|12418.83|12290.83|12416.81|12288.81|10
1652040130000|2022-05-08 20:02:10|12416.3|12288.3|12413.17|12285.17|12416.3|12288.3|12413.17|12285.17|10
1652040140000|2022-05-08 20:02:20|12412.2|12284.2|12411.11|12283.11|12412.2|12284.2|12410.21|12282.21|10
1652040150000|2022-05-08 20:02:30|12411.18|12283.18|12410.35|12282.35|12411.21|12283.21|12410.1|12282.1|10
1652040160000|2022-05-08 20:02:40|12410.39|12282.39|12411.07|12283.07|12411.16|12283.16|12410.39|12282.39|10
1652040170000|2022-05-08 20:02:50|12411.1|12283.1|12410.5|12282.5|12411.1|12283.1|12410.31|12282.31|10
1652040180000|2022-05-08 20:03:00|12410.4|12282.4|12409.89|12281.89|12410.44|12282.44|12409.89|12281.89|7
1652040190000|2022-05-08 20:03:10|12410.31|12282.31|12410.07|12282.07|12410.31|12282.31|12410.05|12282.05|8
1652040200000|2022-05-08 20:03:20|12410.7|12282.7|12410.39|12282.39|12410.91|12282.91|12410.39|12282.39|10
1652040210000|2022-05-08 20:03:30|12410.23|12282.23|12409.61|12281.61|12410.23|12282.23|12409.61|12281.61|10
1652040220000|2022-05-08 20:03:40|12409.43|12281.43|12408.73|12280.73|12409.6|12281.6|12408.73|12280.73|9
1652040230000|2022-05-08 20:03:50|12408.7|12280.7|12409.19|12281.19|12409.22|12281.22|12408.7|12280.7|10
1652040240000|2022-05-08 20:04:00|12409.16|12281.16|12410.44|12282.44|12410.49|12282.49|12409.16|12281.16|10
1652040250000|2022-05-08 20:04:10|12410.46|12282.46|12409.98|12281.98|12411.19|12283.19|12409.98|12281.98|10
1652040260000|2022-05-08 20:04:20|12408.89|12280.89|12407.96|12279.96|12408.89|12280.89|12407.96|12279.96|9
1652040270000|2022-05-08 20:04:30|12407.76|12279.76|12406.46|12278.46|12408.04|12280.04|12406.39|12278.39|10
1652040280000|2022-05-08 20:04:40|12406.35|12278.35|12406.27|12278.27|12406.35|12278.35|12406.05|12278.05|9
1652040290000|2022-05-08 20:04:50|12406.25|12278.25|12405.91|12277.91|12406.36|12278.36|12405.91|12277.91|10
1652040300000|2022-05-08 20:05:00|12405.76|12277.76|12404.43|12276.43|12405.76|12277.76|12404.43|12276.43|10
1652040310000|2022-05-08 20:05:10|12403.78|12275.78|12400.61|12272.61|12403.78|12275.78|12400.33|12272.33|10
1652040320000|2022-05-08 20:05:20|12400.51|12272.51|12398.39|12270.39|12400.58|12272.58|12398.17|12270.17|10
1652040330000|2022-05-08 20:05:30|12397.61|12269.61|12394.88|12266.88|12397.61|12269.61|12394.64|12266.64|10
1652040340000|2022-05-08 20:05:40|12394.54|12266.54|12392.15|12264.15|12394.64|12266.64|12392.15|12264.15|10
1652040350000|2022-05-08 20:05:50|12391.64|12263.64|12391.49|12263.49|12391.64|12263.64|12391.11|12263.11|10
1652040360000|2022-05-08 20:06:00|12391.46|12263.46|12392.19|12264.19|12392.31|12264.31|12391.46|12263.46|10
1652040370000|2022-05-08 20:06:10|12392.24|12264.24|12394.39|12266.39|12394.39|12266.39|12392.24|12264.24|10
1652040380000|2022-05-08 20:06:20|12394.66|12266.66|12398.61|12270.61|12398.61|12270.61|12394.66|12266.66|10
1652040390000|2022-05-08 20:06:30|12398.7|12270.7|12398.69|12270.69|12399.24|12271.24|12398.69|12270.69|9
1652040400000|2022-05-08 20:06:40|12399.01|12271.01|12399.91|12271.91|12399.91|12271.91|12398.72|12270.72|10
1652040410000|2022-05-08 20:06:50|12400.3|12272.3|12400.85|12272.85|12400.94|12272.94|12400.3|12272.3|10
1652040420000|2022-05-08 20:07:00|12400.84|12272.84|12402.7|12274.7|12402.7|12274.7|12400.84|12272.84|10
1652040430000|2022-05-08 20:07:10|12402.66|12274.66|12403.16|12275.16|12403.16|12275.16|12402.66|12274.66|10
1652040440000|2022-05-08 20:07:20|12403.21|12275.21|12402.65|12274.65|12403.36|12275.36|12402.58|12274.58|10
1652040450000|2022-05-08 20:07:30|12402.83|12274.83|12402.39|12274.39|12402.83|12274.83|12402.15|12274.15|10
1652040460000|2022-05-08 20:07:40|12402.24|12274.24|12403.28|12275.28|12404.36|12276.36|12401.85|12273.85|10
1652040470000|2022-05-08 20:07:50|12403.75|12275.75|12405.73|12277.73|12405.73|12277.73|12403.75|12275.75|10
1652040480000|2022-05-08 20:08:00|12406.16|12278.16|12407.25|12279.25|12407.51|12279.51|12406.16|12278.16|10
1652040490000|2022-05-08 20:08:10|12407.05|12279.05|12407.42|12279.42|12407.42|12279.42|12406.24|12278.24|10
1652040500000|2022-05-08 20:08:20|12407.79|12279.79|12407.85|12279.85|12409.09|12281.09|12407.79|12279.79|10
1652040510000|2022-05-08 20:08:30|12407.97|12279.97|12408.15|12280.15|12408.91|12280.91|12407.97|12279.97|10
1652040520000|2022-05-08 20:08:40|12408.61|12280.61|12408.91|12280.91|12409.01|12281.01|12408.09|12280.09|10
1652040530000|2022-05-08 20:08:50|12408.9|12280.9|12409.05|12281.05|12409.15|12281.15|12408.83|12280.83|10
1652040540000|2022-05-08 20:09:00|12409.15|12281.15|12409.78|12281.78|12409.78|12281.78|12409.15|12281.15|9
1652040550000|2022-05-08 20:09:10|12409.85|12281.85|12409.78|12281.78|12410.1|12282.1|12409.71|12281.71|10
1652040560000|2022-05-08 20:09:20|12409.9|12281.9|12409.51|12281.51|12409.95|12281.95|12409.51|12281.51|10
1652040570000|2022-05-08 20:09:30|12409.49|12281.49|12407.78|12279.78|12409.52|12281.52|12407.78|12279.78|10
1652040580000|2022-05-08 20:09:40|12407.49|12279.49|12406.49|12278.49|12407.49|12279.49|12406.49|12278.49|9
1652040590000|2022-05-08 20:09:50|12406.36|12278.36|12406.3|12278.3|12406.56|12278.56|12406.1|12278.1|10
1652040600000|2022-05-08 20:10:00|12406.14|12278.14|12405.73|12277.73|12406.3|12278.3|12405.73|12277.73|10
1652040610000|2022-05-08 20:10:10|12405.62|12277.62|12404.21|12276.21|12405.62|12277.62|12404.21|12276.21|8
1652040620000|2022-05-08 20:10:20|12404.04|12276.04|12401.47|12273.47|12404.34|12276.34|12401.47|12273.47|10
1652040630000|2022-05-08 20:10:30|12400.88|12272.88|12401.21|12273.21|12401.39|12273.39|12400.88|12272.88|9
1652040640000|2022-05-08 20:10:40|12401.33|12273.33|12400.57|12272.57|12401.54|12273.54|12400.57|12272.57|9
1652040650000|2022-05-08 20:10:50|12400.24|12272.24|12398.19|12270.19|12400.24|12272.24|12398.19|12270.19|9
1652040660000|2022-05-08 20:11:00|12398.23|12270.23|12393.89|12265.89|12398.23|12270.23|12393.88|12265.88|10
1652040670000|2022-05-08 20:11:10|12393.49|12265.49|12392.69|12264.69|12393.49|12265.49|12392.52|12264.52|10
1652040680000|2022-05-08 20:11:20|12392.41|12264.41|12393.77|12265.77|12393.98|12265.98|12392.34|12264.34|10
1652040690000|2022-05-08 20:11:30|12393.98|12265.98|12391.83|12263.83|12394.19|12266.19|12391.83|12263.83|10
1652040700000|2022-05-08 20:11:40|12391.85|12263.85|12391.09|12263.09|12392|12264|12391.09|12263.09|10
1652040710000|2022-05-08 20:11:50|12391.14|12263.14|12390.99|12262.99|12391.31|12263.31|12390.99|12262.99|10
1652040720000|2022-05-08 20:12:00|12391.13|12263.13|12390.65|12262.65|12391.13|12263.13|12390.13|12262.13|10
1652040730000|2022-05-08 20:12:10|12390.62|12262.62|12391.16|12263.16|12391.37|12263.37|12390.62|12262.62|10
1652040740000|2022-05-08 20:12:20|12390.58|12262.58|12390.2|12262.2|12390.73|12262.73|12390.2|12262.2|9
1652040750000|2022-05-08 20:12:30|12390.06|12262.06|12389.89|12261.89|12390.21|12262.21|12389.89|12261.89|9
1652040760000|2022-05-08 20:12:40|12389.95|12261.95|12390.37|12262.37|12390.37|12262.37|12389.95|12261.95|10
1652040770000|2022-05-08 20:12:50|12390.33|12262.33|12391.14|12263.14|12391.23|12263.23|12390.33|12262.33|10
1652040780000|2022-05-08 20:13:00|12391.23|12263.23|12391.63|12263.63|12391.71|12263.71|12391.23|12263.23|10
1652040790000|2022-05-08 20:13:10|12391.49|12263.49|12392.09|12264.09|12392.21|12264.21|12391.49|12263.49|10
1652040800000|2022-05-08 20:13:20|12391.85|12263.85|12390.15|12262.15|12391.89|12263.89|12390.15|12262.15|9
1652040810000|2022-05-08 20:13:30|12389.66|12261.66|12389.55|12261.55|12389.67|12261.67|12389.44|12261.44|9
1652040820000|2022-05-08 20:13:40|12389.5|12261.5|12391.21|12263.21|12391.21|12263.21|12389.5|12261.5|10
1652040830000|2022-05-08 20:13:50|12390.86|12262.86|12391.62|12263.62|12391.62|12263.62|12390.86|12262.86|9
1652040840000|2022-05-08 20:14:00|12391.34|12263.34|12389.92|12261.92|12391.34|12263.34|12389.92|12261.92|9
1652040850000|2022-05-08 20:14:10|12389.76|12261.76|12389.28|12261.28|12389.76|12261.76|12389.28|12261.28|10
1652040860000|2022-05-08 20:14:20|12389.59|12261.59|12391.45|12263.45|12391.45|12263.45|12389.52|12261.52|10
1652040870000|2022-05-08 20:14:30|12391.51|12263.51|12391.44|12263.44|12391.78|12263.78|12391.44|12263.44|10
1652040880000|2022-05-08 20:14:40|12391.37|12263.37|12391.99|12263.99|12391.99|12263.99|12391.19|12263.19|10
1652040890000|2022-05-08 20:14:50|12392.78|12264.78|12394.16|12266.16|12394.16|12266.16|12392.45|12264.45|10
1652040900000|2022-05-08 20:15:00|12394.7|12266.7|12396.48|12268.48|12396.48|12268.48|12394.7|12266.7|10
1652040910000|2022-05-08 20:15:10|12396.44|12268.44|12395.78|12267.78|12396.58|12268.58|12395.78|12267.78|10
1652040920000|2022-05-08 20:15:20|12395.79|12267.79|12395.07|12267.07|12395.9|12267.9|12394.68|12266.68|10
1652040930000|2022-05-08 20:15:30|12395.02|12267.02|12395.32|12267.32|12395.61|12267.61|12395.02|12267.02|9
1652040940000|2022-05-08 20:15:40|12395.1|12267.1|12392.29|12264.29|12395.32|12267.32|12392.23|12264.23|10
1652040950000|2022-05-08 20:15:50|12392.04|12264.04|12392.1|12264.1|12392.29|12264.29|12392.04|12264.04|9
1652040960000|2022-05-08 20:16:00|12391.9|12263.9|12391.53|12263.53|12391.9|12263.9|12391.38|12263.38|10
1652040970000|2022-05-08 20:16:10|12391.74|12263.74|12390.75|12262.75|12391.74|12263.74|12390.61|12262.61|10
1652040980000|2022-05-08 20:16:20|12390.7|12262.7|12391.07|12263.07|12391.09|12263.09|12390.64|12262.64|9
1652040990000|2022-05-08 20:16:30|12390.95|12262.95|12391.66|12263.66|12391.7|12263.7|12390.93|12262.93|10
1652041000000|2022-05-08 20:16:40|12391.62|12263.62|12392.16|12264.16|12392.24|12264.24|12391.5|12263.5|10
1652041010000|2022-05-08 20:16:50|12392.03|12264.03|12391.27|12263.27|12392.03|12264.03|12391.25|12263.25|10
1652041020000|2022-05-08 20:17:00|12391.23|12263.23|12391.31|12263.31|12391.31|12263.31|12390.83|12262.83|8
1652041030000|2022-05-08 20:17:10|12391.34|12263.34|12391|12263|12391.34|12263.34|12391|12263|8
1652041040000|2022-05-08 20:17:20|12390.94|12262.94|12391.13|12263.13|12391.14|12263.14|12390.9|12262.9|10
1652041050000|2022-05-08 20:17:30|12391.07|12263.07|12390.12|12262.12|12391.07|12263.07|12390.12|12262.12|10
1652041060000|2022-05-08 20:17:40|12390.05|12262.05|12389.34|12261.34|12390.05|12262.05|12389.24|12261.24|10
1652041070000|2022-05-08 20:17:50|12389.31|12261.31|12388.33|12260.33|12389.31|12261.31|12388.33|12260.33|9
1652041080000|2022-05-08 20:18:00|12388.16|12260.16|12389.4|12261.4|12389.44|12261.44|12387.97|12259.97|10
1652041090000|2022-05-08 20:18:10|12389.65|12261.65|12389.34|12261.34|12389.65|12261.65|12388.79|12260.79|10
1652041100000|2022-05-08 20:18:20|12389.24|12261.24|12387.77|12259.77|12389.24|12261.24|12387.77|12259.77|9
1652041110000|2022-05-08 20:18:30|12387.69|12259.69|12386.41|12258.41|12387.69|12259.69|12386.37|12258.37|10
1652041120000|2022-05-08 20:18:40|12386.57|12258.57|12386.56|12258.56|12386.84|12258.84|12386.4|12258.4|10
1652041130000|2022-05-08 20:18:50|12386.6|12258.6|12386.43|12258.43|12386.97|12258.97|12386.43|12258.43|10
1652041140000|2022-05-08 20:19:00|12386.25|12258.25|12386.82|12258.82|12386.82|12258.82|12386.25|12258.25|9
1652041150000|2022-05-08 20:19:10|12386.74|12258.74|12389.17|12261.17|12389.26|12261.26|12386.74|12258.74|10
1652041160000|2022-05-08 20:19:20|12389.45|12261.45|12390.84|12262.84|12390.84|12262.84|12389.45|12261.45|10
1652041170000|2022-05-08 20:19:30|12391.12|12263.12|12392.33|12264.33|12392.33|12264.33|12391.05|12263.05|10
1652041180000|2022-05-08 20:19:40|12392.58|12264.58|12393.63|12265.63|12393.63|12265.63|12392.42|12264.42|10
1652041190000|2022-05-08 20:19:50|12393.68|12265.68|12393.93|12265.93|12393.93|12265.93|12393.51|12265.51|9
1652041200000|2022-05-08 20:20:00|12393.99|12265.99|12394.18|12266.18|12394.18|12266.18|12393.31|12265.31|10
1652041210000|2022-05-08 20:20:10|12394.31|12266.31|12394.25|12266.25|12394.32|12266.32|12393.89|12265.89|9
1652041220000|2022-05-08 20:20:20|12394.17|12266.17|12394.5|12266.5|12394.5|12266.5|12393.81|12265.81|10
1652041230000|2022-05-08 20:20:30|12394.42|12266.42|12394.72|12266.72|12394.88|12266.88|12394.42|12266.42|8
1652041240000|2022-05-08 20:20:40|12394.82|12266.82|12395.34|12267.34|12395.34|12267.34|12394.82|12266.82|9
1652041250000|2022-05-08 20:20:50|12395.3|12267.3|12397.58|12269.58|12397.58|12269.58|12395.3|12267.3|10
1652041260000|2022-05-08 20:21:00|12397.76|12269.76|12397.64|12269.64|12397.89|12269.89|12397.64|12269.64|10
1652041270000|2022-05-08 20:21:10|12398.21|12270.21|12397.29|12269.29|12398.21|12270.21|12397.29|12269.29|10
1652041280000|2022-05-08 20:21:20|12397.26|12269.26|12396.99|12268.99|12397.37|12269.37|12396.17|12268.17|10
1652041290000|2022-05-08 20:21:30|12396.9|12268.9|12396.14|12268.14|12396.95|12268.95|12396.14|12268.14|9
1652041300000|2022-05-08 20:21:40|12396.19|12268.19|12396.57|12268.57|12397.05|12269.05|12396.02|12268.02|10
1652041310000|2022-05-08 20:21:50|12396.51|12268.51|12396.26|12268.26|12396.51|12268.51|12396.18|12268.18|8
1652041320000|2022-05-08 20:22:00|12396.27|12268.27|12397.14|12269.14|12397.27|12269.27|12396.27|12268.27|9
1652041330000|2022-05-08 20:22:10|12397.1|12269.1|12397.51|12269.51|12397.51|12269.51|12397.1|12269.1|6
1652041340000|2022-05-08 20:22:20|12397.52|12269.52|12398.19|12270.19|12398.26|12270.26|12397.52|12269.52|9
1652041350000|2022-05-08 20:22:30|12398.11|12270.11|12396.86|12268.86|12398.11|12270.11|12396.86|12268.86|10
1652041360000|2022-05-08 20:22:40|12396.93|12268.93|12396.23|12268.23|12397.01|12269.01|12396.16|12268.16|10
1652041370000|2022-05-08 20:22:50|12396|12268|12395.29|12267.29|12396|12268|12394.98|12266.98|9
1652041380000|2022-05-08 20:23:00|12395.34|12267.34|12395.3|12267.3|12395.77|12267.77|12395.3|12267.3|9
1652041390000|2022-05-08 20:23:10|12395.29|12267.29|12394.35|12266.35|12395.32|12267.32|12394.24|12266.24|10
1652041400000|2022-05-08 20:23:20|12393.7|12265.7|12392.42|12264.42|12393.7|12265.7|12392.34|12264.34|9
1652041410000|2022-05-08 20:23:30|12391.87|12263.87|12389.51|12261.51|12391.87|12263.87|12389.51|12261.51|10
1652041420000|2022-05-08 20:23:40|12389.24|12261.24|12387.37|12259.37|12389.24|12261.24|12387.24|12259.24|9
1652041430000|2022-05-08 20:23:50|12387.22|12259.22|12383.96|12255.96|12387.22|12259.22|12383.96|12255.96|10
1652041440000|2022-05-08 20:24:00|12383.69|12255.69|12383.86|12255.86|12383.97|12255.97|12383.38|12255.38|10
1652041450000|2022-05-08 20:24:10|12383.72|12255.72|12382.08|12254.08|12383.99|12255.99|12381.34|12253.34|10
1652041460000|2022-05-08 20:24:20|12382.11|12254.11|12382.91|12254.91|12382.96|12254.96|12382.11|12254.11|8
1652041470000|2022-05-08 20:24:30|12383.03|12255.03|12384.37|12256.37|12384.37|12256.37|12382.92|12254.92|8
1652041480000|2022-05-08 20:24:40|12384.13|12256.13|12384.57|12256.57|12384.84|12256.84|12384.11|12256.11|9
1652041490000|2022-05-08 20:24:50|12384.87|12256.87|12387.98|12259.98|12387.98|12259.98|12384.87|12256.87|10
1652041500000|2022-05-08 20:25:00|12388.1|12260.1|12387.29|12259.29|12388.33|12260.33|12387.15|12259.15|9
1652041510000|2022-05-08 20:25:10|12387.18|12259.18|12385.88|12257.88|12387.18|12259.18|12385.88|12257.88|10
1652041520000|2022-05-08 20:25:20|12385.75|12257.75|12382.02|12254.02|12385.75|12257.75|12382.02|12254.02|10
1652041530000|2022-05-08 20:25:30|12381.62|12253.62|12381.42|12253.42|12381.62|12253.62|12381.14|12253.14|10
1652041540000|2022-05-08 20:25:40|12381.5|12253.5|12381.43|12253.43|12382|12254|12381.43|12253.43|10
1652041550000|2022-05-08 20:25:50|12381.44|12253.44|12380.35|12252.35|12382.04|12254.04|12380.35|12252.35|10
1652041560000|2022-05-08 20:26:00|12380.14|12252.14|12378.99|12250.99|12380.14|12252.14|12378.97|12250.97|10
1652041570000|2022-05-08 20:26:10|12379.06|12251.06|12377.55|12249.55|12379.29|12251.29|12377.55|12249.55|10
1652041580000|2022-05-08 20:26:20|12376.93|12248.93|12367.56|12239.56|12376.93|12248.93|12367.56|12239.56|10
1652041590000|2022-05-08 20:26:30|12367.51|12239.51|12368.35|12240.35|12368.35|12240.35|12366.97|12238.97|10
1652041600000|2022-05-08 20:26:40|12368.39|12240.39|12367.37|12239.37|12368.87|12240.87|12367.37|12239.37|10
1652041610000|2022-05-08 20:26:50|12367.4|12239.4|12365.27|12237.27|12367.46|12239.46|12365.27|12237.27|10
1652041620000|2022-05-08 20:27:00|12365.32|12237.32|12358.88|12230.88|12365.32|12237.32|12358.88|12230.88|10
1652041630000|2022-05-08 20:27:10|12358.96|12230.96|12359.26|12231.26|12360.46|12232.46|12358.96|12230.96|10
1652041640000|2022-05-08 20:27:20|12359.55|12231.55|12359.11|12231.11|12359.92|12231.92|12358.84|12230.84|9
1652041650000|2022-05-08 20:27:30|12359.36|12231.36|12359.99|12231.99|12360.43|12232.43|12359.36|12231.36|10
1652041660000|2022-05-08 20:27:40|12360.11|12232.11|12359.67|12231.67|12360.11|12232.11|12359.47|12231.47|10
1652041670000|2022-05-08 20:27:50|12359.92|12231.92|12359.96|12231.96|12360.52|12232.52|12359.87|12231.87|9
1652041680000|2022-05-08 20:28:00|12359.78|12231.78|12361.63|12233.63|12361.63|12233.63|12359.78|12231.78|10
1652041690000|2022-05-08 20:28:10|12361.37|12233.37|12361.44|12233.44|12361.88|12233.88|12361.37|12233.37|10
1652041700000|2022-05-08 20:28:20|12361.45|12233.45|12361.52|12233.52|12361.74|12233.74|12361.17|12233.17|10
1652041710000|2022-05-08 20:28:30|12361.37|12233.37|12360.27|12232.27|12361.4|12233.4|12360.01|12232.01|10
1652041720000|2022-05-08 20:28:40|12359.86|12231.86|12359.23|12231.23|12359.93|12231.93|12359.07|12231.07|10
1652041730000|2022-05-08 20:28:50|12359.32|12231.32|12359.72|12231.72|12359.81|12231.81|12359.32|12231.32|9
1652041740000|2022-05-08 20:29:00|12359.63|12231.63|12359.44|12231.44|12359.68|12231.68|12359.41|12231.41|10
1652041750000|2022-05-08 20:29:10|12359.03|12231.03|12356.64|12228.64|12359.03|12231.03|12356.55|12228.55|10
1652041760000|2022-05-08 20:29:20|12356.43|12228.43|12354.01|12226.01|12356.43|12228.43|12354.01|12226.01|9
1652041770000|2022-05-08 20:29:30|12354.06|12226.06|12351.64|12223.64|12354.06|12226.06|12351.64|12223.64|10
1652041780000|2022-05-08 20:29:40|12351.49|12223.49|12349.7|12221.7|12351.5|12223.5|12349.27|12221.27|10
1652041790000|2022-05-08 20:29:50|12349.71|12221.71|12352.4|12224.4|12352.4|12224.4|12349.67|12221.67|10
1652041800000|2022-05-08 20:30:00|12352.32|12224.32|12356.39|12228.39|12356.39|12228.39|12352.32|12224.32|9
1652041810000|2022-05-08 20:30:10|12356.31|12228.31|12357.74|12229.74|12357.74|12229.74|12356.31|12228.31|9
1652041820000|2022-05-08 20:30:20|12358.06|12230.06|12360|12232|12360|12232|12358.06|12230.06|10
1652041830000|2022-05-08 20:30:30|12360.04|12232.04|12359.06|12231.06|12360.04|12232.04|12359.06|12231.06|10
1652041840000|2022-05-08 20:30:40|12358.89|12230.89|12355.82|12227.82|12358.89|12230.89|12355.58|12227.58|10
1652041850000|2022-05-08 20:30:50|12355.73|12227.73|12351.69|12223.69|12355.73|12227.73|12351.69|12223.69|10
1652041860000|2022-05-08 20:31:00|12351.68|12223.68|12350.18|12222.18|12351.68|12223.68|12349.9|12221.9|10
1652041870000|2022-05-08 20:31:10|12350.71|12222.71|12349.22|12221.22|12350.71|12222.71|12349.2|12221.2|9
1652041880000|2022-05-08 20:31:20|12349.46|12221.46|12349.54|12221.54|12349.54|12221.54|12348.76|12220.76|10
1652041890000|2022-05-08 20:31:30|12349.86|12221.86|12349.31|12221.31|12349.94|12221.94|12349.22|12221.22|9
1652041900000|2022-05-08 20:31:40|12348.79|12220.79|12348.47|12220.47|12349.02|12221.02|12348.33|12220.33|10
1652041910000|2022-05-08 20:31:50|12348.95|12220.95|12349.65|12221.65|12349.87|12221.87|12348.95|12220.95|10
1652041920000|2022-05-08 20:32:00|12350.06|12222.06|12349.67|12221.67|12350.13|12222.13|12349.37|12221.37|10
1652041930000|2022-05-08 20:32:10|12348.93|12220.93|12348.58|12220.58|12348.93|12220.93|12347.99|12219.99|10
1652041940000|2022-05-08 20:32:20|12348.83|12220.83|12348.46|12220.46|12349.69|12221.69|12348.42|12220.42|10
1652041950000|2022-05-08 20:32:30|12348.18|12220.18|12347.15|12219.15|12348.29|12220.29|12346.6|12218.6|10
1652041960000|2022-05-08 20:32:40|12347.09|12219.09|12346.97|12218.97|12347.58|12219.58|12346.69|12218.69|10
1652041970000|2022-05-08 20:32:50|12346.21|12218.21|12345.79|12217.79|12346.21|12218.21|12345.6|12217.6|9
1652041980000|2022-05-08 20:33:00|12345.55|12217.55|12343.81|12215.81|12345.71|12217.71|12343.81|12215.81|10
1652041990000|2022-05-08 20:33:10|12343.45|12215.45|12342.49|12214.49|12343.9|12215.9|12342.32|12214.32|10
1652042000000|2022-05-08 20:33:20|12342.59|12214.59|12343.57|12215.57|12343.57|12215.57|12342.59|12214.59|10
1652042010000|2022-05-08 20:33:30|12343.42|12215.42|12343.89|12215.89|12344.29|12216.29|12343.31|12215.31|10
1652042020000|2022-05-08 20:33:40|12343.74|12215.74|12343.54|12215.54|12343.76|12215.76|12343.35|12215.35|9
1652042030000|2022-05-08 20:33:50|12343.22|12215.22|12342.88|12214.88|12343.74|12215.74|12342.88|12214.88|10
1652042040000|2022-05-08 20:34:00|12342.83|12214.83|12342.01|12214.01|12342.83|12214.83|12341.76|12213.76|10
1652042050000|2022-05-08 20:34:10|12341.5|12213.5|12343.29|12215.29|12343.29|12215.29|12341.27|12213.27|10
1652042060000|2022-05-08 20:34:20|12343.17|12215.17|12344.96|12216.96|12344.96|12216.96|12343.17|12215.17|9
1652042070000|2022-05-08 20:34:30|12344.95|12216.95|12347.22|12219.22|12347.22|12219.22|12344.93|12216.93|10
1652042080000|2022-05-08 20:34:40|12347.25|12219.25|12350.26|12222.26|12350.26|12222.26|12346.98|12218.98|10
1652042090000|2022-05-08 20:34:50|12349.86|12221.86|12351.64|12223.64|12351.65|12223.65|12349.86|12221.86|10
1652042100000|2022-05-08 20:35:00|12351.67|12223.67|12352.38|12224.38|12352.38|12224.38|12351.67|12223.67|10
1652042110000|2022-05-08 20:35:10|12352.44|12224.44|12353.69|12225.69|12354.06|12226.06|12352.29|12224.29|10
1652042120000|2022-05-08 20:35:20|12353.67|12225.67|12354.11|12226.11|12354.35|12226.35|12353.28|12225.28|9
1652042130000|2022-05-08 20:35:30|12354.54|12226.54|12354.24|12226.24|12354.54|12226.54|12353.9|12225.9|9
1652042140000|2022-05-08 20:35:40|12354.4|12226.4|12354.76|12226.76|12354.76|12226.76|12353.88|12225.88|9
1652042150000|2022-05-08 20:35:50|12354.84|12226.84|12355.5|12227.5|12355.63|12227.63|12354.69|12226.69|10
1652042160000|2022-05-08 20:36:00|12355.47|12227.47|12356.18|12228.18|12356.27|12228.27|12355.47|12227.47|10
1652042170000|2022-05-08 20:36:10|12356.53|12228.53|12356.39|12228.39|12356.78|12228.78|12356.35|12228.35|9
1652042180000|2022-05-08 20:36:20|12356.14|12228.14|12356.05|12228.05|12356.24|12228.24|12355.77|12227.77|10
1652042190000|2022-05-08 20:36:30|12355.98|12227.98|12354.74|12226.74|12356.08|12228.08|12354.74|12226.74|10
1652042200000|2022-05-08 20:36:40|12354.9|12226.9|12355.59|12227.59|12355.7|12227.7|12354.9|12226.9|9
1652042210000|2022-05-08 20:36:50|12355.71|12227.71|12355.63|12227.63|12356.04|12228.04|12355.33|12227.33|9
1652042220000|2022-05-08 20:37:00|12355.68|12227.68|12356.04|12228.04|12356.04|12228.04|12355.68|12227.68|10
1652042230000|2022-05-08 20:37:10|12356|12228|12356.09|12228.09|12356.09|12228.09|12355.77|12227.77|9
1652042240000|2022-05-08 20:37:20|12356.15|12228.15|12357.15|12229.15|12357.23|12229.23|12356.15|12228.15|10
1652042250000|2022-05-08 20:37:30|12357.57|12229.57|12359.32|12231.32|12359.32|12231.32|12357.57|12229.57|10
1652042260000|2022-05-08 20:37:40|12359.5|12231.5|12361.84|12233.84|12361.93|12233.93|12359.5|12231.5|10
1652042270000|2022-05-08 20:37:50|12362|12234|12364.01|12236.01|12364.01|12236.01|12361.97|12233.97|10
1652042280000|2022-05-08 20:38:00|12363.98|12235.98|12365.87|12237.87|12365.87|12237.87|12363.98|12235.98|10
1652042290000|2022-05-08 20:38:10|12366.87|12238.87|12367.53|12239.53|12367.53|12239.53|12366.87|12238.87|10
1652042300000|2022-05-08 20:38:20|12367.49|12239.49|12367.27|12239.27|12367.49|12239.49|12367.01|12239.01|9
1652042310000|2022-05-08 20:38:30|12367.28|12239.28|12367.53|12239.53|12367.71|12239.71|12367.28|12239.28|10
1652042320000|2022-05-08 20:38:40|12367.27|12239.27|12366.64|12238.64|12367.51|12239.51|12366.62|12238.62|10
1652042330000|2022-05-08 20:38:50|12366.89|12238.89|12366.07|12238.07|12367.25|12239.25|12366.07|12238.07|10
1652042340000|2022-05-08 20:39:00|12365.79|12237.79|12365.93|12237.93|12365.93|12237.93|12365.42|12237.42|8
1652042350000|2022-05-08 20:39:10|12365.83|12237.83|12365.89|12237.89|12365.89|12237.89|12365.75|12237.75|8
1652042360000|2022-05-08 20:39:20|12365.8|12237.8|12366.96|12238.96|12366.96|12238.96|12365.8|12237.8|10
1652042370000|2022-05-08 20:39:30|12366.84|12238.84|12366.89|12238.89|12367.12|12239.12|12366.8|12238.8|9
1652042380000|2022-05-08 20:39:40|12366.86|12238.86|12366.62|12238.62|12366.98|12238.98|12366.56|12238.56|10
1652042390000|2022-05-08 20:39:50|12366.04|12238.04|12364.05|12236.05|12366.04|12238.04|12364.05|12236.05|10
1652042400000|2022-05-08 20:40:00|12363.86|12235.86|12363.03|12235.03|12363.86|12235.86|12362.53|12234.53|10
1652042410000|2022-05-08 20:40:10|12363.36|12235.36|12364.63|12236.63|12364.95|12236.95|12363.36|12235.36|10
1652042420000|2022-05-08 20:40:20|12364.89|12236.89|12365.28|12237.28|12365.66|12237.66|12364.89|12236.89|10
1652042430000|2022-05-08 20:40:30|12365.73|12237.73|12364.98|12236.98|12365.73|12237.73|12364.81|12236.81|10
1652042440000|2022-05-08 20:40:40|12364.86|12236.86|12364.19|12236.19|12364.86|12236.86|12363.83|12235.83|9
1652042450000|2022-05-08 20:40:50|12364.28|12236.28|12363.44|12235.44|12364.28|12236.28|12363.33|12235.33|9
1652042460000|2022-05-08 20:41:00|12363.43|12235.43|12363.38|12235.38|12363.43|12235.43|12363.08|12235.08|7
1652042470000|2022-05-08 20:41:10|12363.04|12235.04|12362.74|12234.74|12363.04|12235.04|12362.74|12234.74|10
1652042480000|2022-05-08 20:41:20|12362.71|12234.71|12365.19|12237.19|12365.19|12237.19|12362.7|12234.7|10
1652042490000|2022-05-08 20:41:30|12365.26|12237.26|12366.01|12238.01|12366.56|12238.56|12365.26|12237.26|10
1652042500000|2022-05-08 20:41:40|12366.18|12238.18|12366.21|12238.21|12366.43|12238.43|12366.03|12238.03|9
1652042510000|2022-05-08 20:41:50|12365.89|12237.89|12366.25|12238.25|12366.25|12238.25|12365.89|12237.89|9
1652042520000|2022-05-08 20:42:00|12366.12|12238.12|12366.31|12238.31|12366.42|12238.42|12365.87|12237.87|8
1652042530000|2022-05-08 20:42:10|12366.14|12238.14|12369.11|12241.11|12369.2|12241.2|12365.9|12237.9|9
1652042540000|2022-05-08 20:42:20|12369.08|12241.08|12370.08|12242.08|12370.08|12242.08|12369.07|12241.07|9
1652042550000|2022-05-08 20:42:30|12369.87|12241.87|12369.8|12241.8|12370.38|12242.38|12369.8|12241.8|10
1652042560000|2022-05-08 20:42:40|12369.62|12241.62|12369.12|12241.12|12369.62|12241.62|12369.12|12241.12|9
1652042570000|2022-05-08 20:42:50|12368.97|12240.97|12369.36|12241.36|12369.36|12241.36|12368.65|12240.65|8
1652042580000|2022-05-08 20:43:00|12368.95|12240.95|12369.32|12241.32|12369.32|12241.32|12368.48|12240.48|9
1652042590000|2022-05-08 20:43:10|12369.21|12241.21|12369.74|12241.74|12369.74|12241.74|12369.21|12241.21|6
1652042600000|2022-05-08 20:43:20|12369.81|12241.81|12371.13|12243.13|12371.13|12243.13|12369.8|12241.8|9
1652042610000|2022-05-08 20:43:30|12371.43|12243.43|12372.67|12244.67|12372.81|12244.81|12371.43|12243.43|10
1652042620000|2022-05-08 20:43:40|12372.9|12244.9|12372.61|12244.61|12373.22|12245.22|12372.61|12244.61|10
1652042630000|2022-05-08 20:43:50|12372.69|12244.69|12356.59|12228.59|12372.69|12244.69|12356.59|12228.59|10
1652042640000|2022-05-08 20:44:00|12355.78|12227.78|12350.58|12222.58|12355.78|12227.78|12349.47|12221.47|10
1652042650000|2022-05-08 20:44:10|12350.55|12222.55|12348.42|12220.42|12350.64|12222.64|12348.42|12220.42|10
1652042660000|2022-05-08 20:44:20|12348.53|12220.53|12346.12|12218.12|12349.15|12221.15|12346.12|12218.12|10
1652042670000|2022-05-08 20:44:30|12344.94|12216.94|12337.19|12209.19|12345.24|12217.24|12337.19|12209.19|10
1652042680000|2022-05-08 20:44:40|12331.58|12203.58|12324.05|12196.05|12331.58|12203.58|12324.05|12196.05|10
1652042690000|2022-05-08 20:44:50|12327.4|12199.4|12322.31|12194.31|12327.73|12199.73|12322.31|12194.31|10
1652042700000|2022-05-08 20:45:00|12322.04|12194.04|12325.06|12197.06|12326.43|12198.43|12321.7|12193.7|10
1652042710000|2022-05-08 20:45:10|12327.3|12199.3|12329.55|12201.55|12329.92|12201.92|12326.71|12198.71|10
1652042720000|2022-05-08 20:45:20|12328.23|12200.23|12328.73|12200.73|12328.73|12200.73|12327.46|12199.46|10
1652042730000|2022-05-08 20:45:30|12328.68|12200.68|12327.81|12199.81|12328.89|12200.89|12326.93|12198.93|10
1652042740000|2022-05-08 20:45:40|12327.95|12199.95|12327.76|12199.76|12327.96|12199.96|12327.03|12199.03|10
1652042750000|2022-05-08 20:45:50|12327.58|12199.58|12330.03|12202.03|12330.74|12202.74|12327.56|12199.56|10
1652042760000|2022-05-08 20:46:00|12330.49|12202.49|12332.39|12204.39|12332.39|12204.39|12330.11|12202.11|10
1652042770000|2022-05-08 20:46:10|12332.45|12204.45|12333.65|12205.65|12333.65|12205.65|12332.45|12204.45|10
1652042780000|2022-05-08 20:46:20|12333.8|12205.8|12335.45|12207.45|12336.57|12208.57|12333.8|12205.8|10
1652042790000|2022-05-08 20:46:30|12336.47|12208.47|12338.03|12210.03|12338.78|12210.78|12336.47|12208.47|10
1652042800000|2022-05-08 20:46:40|12337.75|12209.75|12337.58|12209.58|12337.75|12209.75|12336.63|12208.63|10
1652042810000|2022-05-08 20:46:50|12337.69|12209.69|12336.99|12208.99|12337.95|12209.95|12336.93|12208.93|10
1652042820000|2022-05-08 20:47:00|12337.23|12209.23|12338.33|12210.33|12338.33|12210.33|12337.13|12209.13|9
1652042830000|2022-05-08 20:47:10|12338.32|12210.32|12338.64|12210.64|12338.9|12210.9|12336.93|12208.93|8
1652042840000|2022-05-08 20:47:20|12338.62|12210.62|12337.42|12209.42|12338.62|12210.62|12336.53|12208.53|10
1652042850000|2022-05-08 20:47:30|12335.81|12207.81|12335.86|12207.86|12336.41|12208.41|12335.24|12207.24|10
1652042860000|2022-05-08 20:47:40|12336.45|12208.45|12335.86|12207.86|12336.45|12208.45|12335.27|12207.27|9
1652042870000|2022-05-08 20:47:50|12335.72|12207.72|12335.27|12207.27|12335.92|12207.92|12334.79|12206.79|10
1652042880000|2022-05-08 20:48:00|12335.22|12207.22|12332.2|12204.2|12335.22|12207.22|12331.85|12203.85|10
1652042890000|2022-05-08 20:48:10|12332.42|12204.42|12326.42|12198.42|12332.42|12204.42|12326.42|12198.42|10
1652042900000|2022-05-08 20:48:20|12326.51|12198.51|12326.44|12198.44|12326.86|12198.86|12325.82|12197.82|10
1652042910000|2022-05-08 20:48:30|12326.64|12198.64|12324.68|12196.68|12326.64|12198.64|12324.68|12196.68|10
1652042920000|2022-05-08 20:48:40|12324.63|12196.63|12324.63|12196.63|12324.72|12196.72|12323.81|12195.81|10
1652042930000|2022-05-08 20:48:50|12323.99|12195.99|12322.57|12194.57|12323.99|12195.99|12322.57|12194.57|10
1652042940000|2022-05-08 20:49:00|12322.51|12194.51|12321.82|12193.82|12322.51|12194.51|12321.52|12193.52|9
1652042950000|2022-05-08 20:49:10|12321.9|12193.9|12323.58|12195.58|12323.58|12195.58|12321.9|12193.9|9
1652042960000|2022-05-08 20:49:20|12323.82|12195.82|12324.86|12196.86|12324.96|12196.96|12323.82|12195.82|10
1652042970000|2022-05-08 20:49:30|12324.9|12196.9|12323.12|12195.12|12324.9|12196.9|12323.03|12195.03|9
1652042980000|2022-05-08 20:49:40|12323.02|12195.02|12323.93|12195.93|12323.93|12195.93|12323.02|12195.02|9
1652042990000|2022-05-08 20:49:50|12323.78|12195.78|12324.36|12196.36|12324.36|12196.36|12323.4|12195.4|9
1652043000000|2022-05-08 20:50:00|12324.1|12196.1|12324.55|12196.55|12324.71|12196.71|12324.1|12196.1|10
1652043010000|2022-05-08 20:50:10|12324.57|12196.57|12325.13|12197.13|12325.13|12197.13|12324.43|12196.43|9
1652043020000|2022-05-08 20:50:20|12325.09|12197.09|12325.13|12197.13|12325.39|12197.39|12324.8|12196.8|8
1652043030000|2022-05-08 20:50:30|12325.12|12197.12|12324.93|12196.93|12325.12|12197.12|12324.32|12196.32|8
1652043040000|2022-05-08 20:50:40|12324.9|12196.9|12324.41|12196.41|12324.9|12196.9|12324.41|12196.41|8
1652043050000|2022-05-08 20:50:50|12324.4|12196.4|12324.11|12196.11|12324.4|12196.4|12324.11|12196.11|7
1652043060000|2022-05-08 20:51:00|12323.94|12195.94|12323.83|12195.83|12324.06|12196.06|12323.56|12195.56|10
1652043070000|2022-05-08 20:51:10|12323.74|12195.74|12322.57|12194.57|12323.74|12195.74|12322.48|12194.48|8
1652043080000|2022-05-08 20:51:20|12322.56|12194.56|12323.63|12195.63|12323.63|12195.63|12322.46|12194.46|10
1652043090000|2022-05-08 20:51:30|12323.52|12195.52|12323.6|12195.6|12323.63|12195.63|12323.52|12195.52|3
1652043100000|2022-05-08 20:51:40|12323.94|12195.94|12325.78|12197.78|12325.78|12197.78|12323.83|12195.83|10
1652043110000|2022-05-08 20:51:50|12325.94|12197.94|12326.92|12198.92|12326.92|12198.92|12325.81|12197.81|10
1652043120000|2022-05-08 20:52:00|12326.79|12198.79|12327.32|12199.32|12327.66|12199.66|12326.61|12198.61|10
1652043130000|2022-05-08 20:52:10|12327.55|12199.55|12326.82|12198.82|12328.43|12200.43|12326.78|12198.78|10
1652043140000|2022-05-08 20:52:20|12326.59|12198.59|12325.6|12197.6|12326.59|12198.59|12325.49|12197.49|9
1652043150000|2022-05-08 20:52:30|12325.59|12197.59|12325.49|12197.49|12325.75|12197.75|12325.49|12197.49|8
1652043160000|2022-05-08 20:52:40|12325.59|12197.59|12324.38|12196.38|12325.62|12197.62|12324.38|12196.38|10
1652043170000|2022-05-08 20:52:50|12324.2|12196.2|12323.74|12195.74|12324.23|12196.23|12323.74|12195.74|10
1652043180000|2022-05-08 20:53:00|12323.73|12195.73|12321.9|12193.9|12323.73|12195.73|12321.9|12193.9|10
1652043190000|2022-05-08 20:53:10|12322.18|12194.18|12323.33|12195.33|12323.42|12195.42|12322.18|12194.18|10
1652043200000|2022-05-08 20:53:20|12323.22|12195.22|12324.38|12196.38|12324.38|12196.38|12323.22|12195.22|10
1652043210000|2022-05-08 20:53:30|12324.29|12196.29|12325.94|12197.94|12325.94|12197.94|12324.29|12196.29|10
1652043220000|2022-05-08 20:53:40|12325.88|12197.88|12325.14|12197.14|12325.91|12197.91|12325.14|12197.14|10
1652043230000|2022-05-08 20:53:50|12324.89|12196.89|12325.29|12197.29|12325.29|12197.29|12324.8|12196.8|10
1652043240000|2022-05-08 20:54:00|12325.31|12197.31|12325.83|12197.83|12325.83|12197.83|12325.31|12197.31|10
1652043250000|2022-05-08 20:54:10|12325.84|12197.84|12326.55|12198.55|12326.66|12198.66|12325.84|12197.84|10
1652043260000|2022-05-08 20:54:20|12326.23|12198.23|12324.57|12196.57|12326.23|12198.23|12324.57|12196.57|10
1652043270000|2022-05-08 20:54:30|12324.51|12196.51|12323.03|12195.03|12324.51|12196.51|12323.03|12195.03|9
1652043280000|2022-05-08 20:54:40|12322.96|12194.96|12322.18|12194.18|12322.96|12194.96|12321.34|12193.34|10
1652043290000|2022-05-08 20:54:50|12322.44|12194.44|12321.9|12193.9|12323.08|12195.08|12321.9|12193.9|10
1652043300000|2022-05-08 20:55:00|12322.26|12194.26|12317.9|12189.9|12322.33|12194.33|12317.9|12189.9|10
1652043310000|2022-05-08 20:55:10|12316.75|12188.75|12313.72|12185.72|12316.75|12188.75|12313.72|12185.72|10
1652043320000|2022-05-08 20:55:20|12313.78|12185.78|12316.35|12188.35|12316.35|12188.35|12313.78|12185.78|10
1652043330000|2022-05-08 20:55:30|12316.37|12188.37|12318.53|12190.53|12318.53|12190.53|12316.37|12188.37|10
1652043340000|2022-05-08 20:55:40|12318.62|12190.62|12319|12191|12319.07|12191.07|12318.44|12190.44|10
1652043350000|2022-05-08 20:55:50|12319.32|12191.32|12319.6|12191.6|12319.6|12191.6|12318.76|12190.76|10
1652043360000|2022-05-08 20:56:00|12319.76|12191.76|12318.81|12190.81|12319.76|12191.76|12318.81|12190.81|10
1652043370000|2022-05-08 20:56:10|12318.67|12190.67|12318.98|12190.98|12318.98|12190.98|12317.65|12189.65|10
1652043380000|2022-05-08 20:56:20|12318.68|12190.68|12317.97|12189.97|12318.75|12190.75|12317.88|12189.88|8
1652043390000|2022-05-08 20:56:30|12318.12|12190.12|12318.81|12190.81|12318.94|12190.94|12318.12|12190.12|7
1652043400000|2022-05-08 20:56:40|12318.7|12190.7|12318.17|12190.17|12318.81|12190.81|12317.79|12189.79|9
1652043410000|2022-05-08 20:56:50|12318.23|12190.23|12317.15|12189.15|12318.29|12190.29|12317.15|12189.15|9
1652043420000|2022-05-08 20:57:00|12316.82|12188.82|12316.52|12188.52|12316.92|12188.92|12316.26|12188.26|10
1652043430000|2022-05-08 20:57:10|12316.48|12188.48|12315.73|12187.73|12316.51|12188.51|12315.67|12187.67|10
1652043440000|2022-05-08 20:57:20|12315.96|12187.96|12316.53|12188.53|12317|12189|12315.96|12187.96|8
1652043450000|2022-05-08 20:57:30|12316.92|12188.92|12317.39|12189.39|12317.44|12189.44|12316.92|12188.92|10
1652043460000|2022-05-08 20:57:40|12317.67|12189.67|12321.76|12193.76|12321.76|12193.76|12317.64|12189.64|10
1652043470000|2022-05-08 20:57:50|12321.5|12193.5|12322.65|12194.65|12322.65|12194.65|12321.18|12193.18|10
1652043480000|2022-05-08 20:58:00|12322.61|12194.61|12323.58|12195.58|12323.68|12195.68|12322.53|12194.53|10
1652043490000|2022-05-08 20:58:10|12323.51|12195.51|12325.47|12197.47|12325.47|12197.47|12323.51|12195.51|9
1652043500000|2022-05-08 20:58:20|12325.63|12197.63|12328.85|12200.85|12329.41|12201.41|12325.63|12197.63|10
1652043510000|2022-05-08 20:58:30|12328.69|12200.69|12328.43|12200.43|12329.51|12201.51|12328.29|12200.29|10
1652043520000|2022-05-08 20:58:40|12327.92|12199.92|12327.06|12199.06|12328.47|12200.47|12326.71|12198.71|10
1652043530000|2022-05-08 20:58:50|12326.88|12198.88|12323.85|12195.85|12326.96|12198.96|12323.85|12195.85|10
1652043540000|2022-05-08 20:59:00|12323.13|12195.13|12319.13|12191.13|12323.13|12195.13|12319.13|12191.13|10
1652043550000|2022-05-08 20:59:10|12319.2|12191.2|12319.35|12191.35|12319.42|12191.42|12318.9|12190.9|10
1652043560000|2022-05-08 20:59:20|12319.24|12191.24|12318.18|12190.18|12319.8|12191.8|12318.18|12190.18|10
1652043570000|2022-05-08 20:59:30|12317.63|12189.63|12316.03|12188.03|12317.74|12189.74|12315.99|12187.99|10
1652043580000|2022-05-08 20:59:40|12315.97|12187.97|12315.8|12187.8|12316.17|12188.17|12315.65|12187.65|9
1652043590000|2022-05-08 20:59:50|12315.85|12187.85|12316.01|12188.01|12316.44|12188.44|12315.66|12187.66|9
1652043600000|2022-05-08 21:00:00|12316.13|12188.13|12317.74|12189.74|12317.74|12189.74|12316.13|12188.13|10
1652043610000|2022-05-08 21:00:10|12317.97|12189.97|12321.4|12193.4|12321.4|12193.4|12317.97|12189.97|10
1652043620000|2022-05-08 21:00:20|12320.64|12192.64|12322.79|12194.79|12323.13|12195.13|12320.64|12192.64|10
1652043630000|2022-05-08 21:00:30|12323.72|12195.72|12323.98|12195.98|12324.73|12196.73|12323.6|12195.6|10
1652043640000|2022-05-08 21:00:40|12323.88|12195.88|12323.7|12195.7|12324.25|12196.25|12323.64|12195.64|10
1652043650000|2022-05-08 21:00:50|12323.99|12195.99|12324.22|12196.22|12324.22|12196.22|12323.99|12195.99|9
1652043660000|2022-05-08 21:01:00|12324.21|12196.21|12324.09|12196.09|12324.75|12196.75|12323.93|12195.93|10
1652043670000|2022-05-08 21:01:10|12324.54|12196.54|12329.39|12201.39|12329.39|12201.39|12324.54|12196.54|10
1652043680000|2022-05-08 21:01:20|12330.3|12202.3|12332.36|12204.36|12332.36|12204.36|12330.28|12202.28|10
1652043690000|2022-05-08 21:01:30|12332.22|12204.22|12335.22|12207.22|12335.22|12207.22|12332.22|12204.22|10
1652043700000|2022-05-08 21:01:40|12335.43|12207.43|12336.7|12208.7|12336.91|12208.91|12335.43|12207.43|10
1652043710000|2022-05-08 21:01:50|12337.24|12209.24|12338.7|12210.7|12338.79|12210.79|12337.1|12209.1|10
1652043720000|2022-05-08 21:02:00|12338.71|12210.71|12339.24|12211.24|12339.24|12211.24|12338.1|12210.1|10
1652043730000|2022-05-08 21:02:10|12339.43|12211.43|12338.55|12210.55|12339.43|12211.43|12338.55|12210.55|10
1652043740000|2022-05-08 21:02:20|12338.4|12210.4|12334.85|12214.85|12338.96|12214.96|12334.83|12210.36|11
1652043750000|2022-05-08 21:02:30|12334.91|12214.91|12336.51|12216.51|12336.51|12216.51|12334.81|12214.81|10
1652043760000|2022-05-08 21:02:40|12336.4|12216.4|12337.4|12217.4|12337.43|12217.43|12336.4|12216.4|9
1652043770000|2022-05-08 21:02:50|12337.02|12217.02|12337.7|12217.7|12337.7|12217.7|12336.9|12216.9|10
1652043780000|2022-05-08 21:03:00|12337.78|12217.78|12338.3|12218.3|12338.48|12218.48|12337.78|12217.78|10
1652043790000|2022-05-08 21:03:10|12337.7|12217.7|12337.23|12217.23|12338.39|12218.39|12337.04|12217.04|9
1652043800000|2022-05-08 21:03:20|12336.99|12216.99|12336.83|12216.83|12337.05|12217.05|12336.76|12216.76|10
1652043810000|2022-05-08 21:03:30|12336.74|12216.74|12335.22|12215.22|12336.74|12216.74|12335.06|12215.06|9
1652043820000|2022-05-08 21:03:40|12335.45|12215.45|12334.4|12214.4|12335.45|12215.45|12333.97|12213.97|10
1652043830000|2022-05-08 21:03:50|12334.33|12214.33|12332.5|12212.5|12334.34|12214.34|12332.5|12212.5|10
1652043840000|2022-05-08 21:04:00|12332.39|12212.39|12331.59|12211.59|12332.39|12212.39|12331.01|12211.01|10
1652043850000|2022-05-08 21:04:10|12332.4|12212.4|12332.68|12212.68|12333.3|12213.3|12332.4|12212.4|10
1652043860000|2022-05-08 21:04:20|12332.73|12212.73|12332.72|12212.72|12332.78|12212.78|12332.55|12212.55|10
1652043870000|2022-05-08 21:04:30|12332.66|12212.66|12332.6|12212.6|12332.83|12212.83|12332.5|12212.5|10
1652043880000|2022-05-08 21:04:40|12332.63|12212.63|12332.45|12212.45|12332.85|12212.85|12332.45|12212.45|9
1652043890000|2022-05-08 21:04:50|12332.44|12212.44|12332.2|12212.2|12332.44|12212.44|12331.99|12211.99|9
1652043900000|2022-05-08 21:05:00|12332.08|12212.08|12332.4|12212.4|12332.4|12212.4|12331.86|12211.86|9
1652043910000|2022-05-08 21:05:10|12332.32|12212.32|12333.73|12213.73|12333.73|12213.73|12332.32|12212.32|10
1652043920000|2022-05-08 21:05:20|12333.95|12213.95|12333.75|12213.75|12333.95|12213.95|12333.3|12213.3|9
1652043930000|2022-05-08 21:05:30|12333.81|12213.81|12335.86|12215.86|12335.86|12215.86|12333.81|12213.81|9
1652043940000|2022-05-08 21:05:40|12335.97|12215.97|12336.6|12216.6|12336.74|12216.74|12335.96|12215.96|9
1652043950000|2022-05-08 21:05:50|12336.84|12216.84|12338.3|12218.3|12338.3|12218.3|12336.84|12216.84|9
1652043960000|2022-05-08 21:06:00|12338.29|12218.29|12338.16|12218.16|12338.83|12218.83|12338.16|12218.16|9
1652043970000|2022-05-08 21:06:10|12338.35|12218.35|12338.27|12218.27|12338.35|12218.35|12337.41|12217.41|10
1652043980000|2022-05-08 21:06:20|12337.6|12217.6|12335.33|12215.33|12337.6|12217.6|12335.33|12215.33|10
1652043990000|2022-05-08 21:06:30|12335.29|12215.29|12335.08|12215.08|12335.5|12215.5|12335.08|12215.08|9
1652044000000|2022-05-08 21:06:40|12334.94|12214.94|12333.58|12213.58|12334.97|12214.97|12333.58|12213.58|10
1652044010000|2022-05-08 21:06:50|12333.49|12213.49|12333.31|12213.31|12333.62|12213.62|12332.84|12212.84|10
1652044020000|2022-05-08 21:07:00|12333.61|12213.61|12333.29|12213.29|12333.72|12213.72|12333.29|12213.29|9
1652044030000|2022-05-08 21:07:10|12333.1|12213.1|12332.92|12212.92|12333.12|12213.12|12332.91|12212.91|7
1652044040000|2022-05-08 21:07:20|12332.9|12212.9|12333.13|12213.13|12333.6|12213.6|12332.9|12212.9|9
1652044050000|2022-05-08 21:07:30|12333.22|12213.22|12332.59|12212.59|12333.52|12213.52|12332.59|12212.59|9
1652044060000|2022-05-08 21:07:40|12332.56|12212.56|12330.73|12210.73|12332.56|12212.56|12330.73|12210.73|10
1652044070000|2022-05-08 21:07:50|12330.69|12210.69|12329.13|12209.13|12330.69|12210.69|12329.13|12209.13|9
1652044080000|2022-05-08 21:08:00|12328.98|12208.98|12328.77|12208.77|12328.98|12208.98|12327.81|12207.81|9
1652044090000|2022-05-08 21:08:10|12329.08|12209.08|12336.65|12216.65|12336.65|12216.65|12329.08|12209.08|10
1652044100000|2022-05-08 21:08:20|12337.32|12217.32|12337.98|12217.98|12338.31|12218.31|12337.32|12217.32|10
1652044110000|2022-05-08 21:08:30|12338.71|12218.71|12337.07|12217.07|12338.71|12218.71|12337.07|12217.07|10
1652044120000|2022-05-08 21:08:40|12336.75|12216.75|12333.66|12213.66|12336.75|12216.75|12333.66|12213.66|10
1652044130000|2022-05-08 21:08:50|12333.03|12213.03|12332.24|12212.24|12333.03|12213.03|12332.24|12212.24|9
1652044140000|2022-05-08 21:09:00|12332.14|12212.14|12332.82|12212.82|12332.82|12212.82|12332.14|12212.14|10
1652044150000|2022-05-08 21:09:10|12332.75|12212.75|12331.59|12211.59|12332.77|12212.77|12331.58|12211.58|10
1652044160000|2022-05-08 21:09:20|12331.38|12211.38|12331.86|12211.86|12331.86|12211.86|12331.38|12211.38|10
1652044170000|2022-05-08 21:09:30|12331.92|12211.92|12331.58|12211.58|12331.92|12211.92|12331.17|12211.17|8
1652044180000|2022-05-08 21:09:40|12331.56|12211.56|12331.16|12211.16|12331.56|12211.56|12331.15|12211.15|9
1652044190000|2022-05-08 21:09:50|12331.23|12211.23|12333.02|12213.02|12333.02|12213.02|12331.2|12211.2|10
1652044200000|2022-05-08 21:10:00|12333.16|12213.16|12332.95|12212.95|12333.16|12213.16|12332.73|12212.73|10
1652044210000|2022-05-08 21:10:10|12332.78|12212.78|12332.29|12212.29|12332.78|12212.78|12332.29|12212.29|9
1652044220000|2022-05-08 21:10:20|12332.22|12212.22|12330.53|12210.53|12332.22|12212.22|12330.53|12210.53|10
1652044230000|2022-05-08 21:10:30|12331.04|12211.04|12330.73|12210.73|12331.04|12211.04|12330.72|12210.72|10
1652044240000|2022-05-08 21:10:40|12330.67|12210.67|12330.18|12210.18|12330.89|12210.89|12330.18|12210.18|8
1652044250000|2022-05-08 21:10:50|12330.13|12210.13|12331.02|12211.02|12331.02|12211.02|12330.13|12210.13|9
1652044260000|2022-05-08 21:11:00|12331.05|12211.05|12331.2|12211.2|12331.2|12211.2|12330.55|12210.55|10
1652044270000|2022-05-08 21:11:10|12331.57|12211.57|12333.96|12213.96|12333.96|12213.96|12331.57|12211.57|10
1652044280000|2022-05-08 21:11:20|12334.18|12214.18|12335.53|12215.53|12335.53|12215.53|12334.18|12214.18|9
1652044290000|2022-05-08 21:11:30|12335.56|12215.56|12335.23|12215.23|12335.56|12215.56|12335.14|12215.14|9
1652044300000|2022-05-08 21:11:40|12335.52|12215.52|12337.72|12217.72|12337.73|12217.73|12335.34|12215.34|10
1652044310000|2022-05-08 21:11:50|12338|12218|12340.36|12220.36|12340.36|12220.36|12338|12218|10
1652044320000|2022-05-08 21:12:00|12340.51|12220.51|12343.93|12223.93|12343.93|12223.93|12340.51|12220.51|10
1652044330000|2022-05-08 21:12:10|12344.21|12224.21|12345.31|12225.31|12345.31|12225.31|12343.83|12223.83|10
1652044340000|2022-05-08 21:12:20|12345.57|12225.57|12346.68|12226.68|12346.7|12226.7|12345.39|12225.39|9
1652044350000|2022-05-08 21:12:30|12347.01|12227.01|12347.29|12227.29|12347.29|12227.29|12346.71|12226.71|9
1652044360000|2022-05-08 21:12:40|12347.31|12227.31|12346.35|12226.35|12347.31|12227.31|12346.35|12226.35|9
1652044370000|2022-05-08 21:12:50|12346.23|12226.23|12345.48|12225.48|12346.33|12226.33|12345.48|12225.48|9
1652044380000|2022-05-08 21:13:00|12345.75|12225.75|12346.92|12226.92|12346.92|12226.92|12345.75|12225.75|10
1652044390000|2022-05-08 21:13:10|12347.12|12227.12|12347.78|12227.78|12347.78|12227.78|12346.92|12226.92|10
1652044400000|2022-05-08 21:13:20|12347.39|12227.39|12347.5|12227.5|12347.71|12227.71|12347.38|12227.38|8
1652044410000|2022-05-08 21:13:30|12347.46|12227.46|12346.73|12226.73|12347.46|12227.46|12346.73|12226.73|10
1652044420000|2022-05-08 21:13:40|12346.7|12226.7|12345.97|12225.97|12346.7|12226.7|12345.97|12225.97|7
1652044430000|2022-05-08 21:13:50|12345.25|12225.25|12344.93|12224.93|12345.25|12225.25|12344.93|12224.93|8
1652044440000|2022-05-08 21:14:00|12345.16|12225.16|12343.88|12223.88|12345.16|12225.16|12343.86|12223.86|9
1652044450000|2022-05-08 21:14:10|12343.6|12223.6|12343.85|12223.85|12343.85|12223.85|12343.51|12223.51|7
1652044460000|2022-05-08 21:14:20|12344.14|12224.14|12344.24|12224.24|12344.29|12224.29|12344|12224|9
1652044470000|2022-05-08 21:14:30|12344.26|12224.26|12344.59|12224.59|12344.59|12224.59|12344.26|12224.26|9
1652044480000|2022-05-08 21:14:40|12344.79|12224.79|12345.17|12225.17|12345.17|12225.17|12344.79|12224.79|9
1652044490000|2022-05-08 21:14:50|12345.16|12225.16|12345.5|12225.5|12345.53|12225.53|12345.16|12225.16|6
1652044500000|2022-05-08 21:15:00|12345.48|12225.48|12347.19|12227.19|12347.19|12227.19|12345.45|12225.45|6
1652044510000|2022-05-08 21:15:10|12347.72|12227.72|12348.86|12228.86|12348.86|12228.86|12347.5|12227.5|8
1652044520000|2022-05-08 21:15:20|12348.94|12228.94|12350.51|12230.51|12350.62|12230.62|12348.94|12228.94|9
1652044530000|2022-05-08 21:15:30|12350.34|12230.34|12350.82|12230.82|12350.82|12230.82|12350.34|12230.34|8
1652044540000|2022-05-08 21:15:40|12350.98|12230.98|12351.16|12231.16|12351.4|12231.4|12350.98|12230.98|8
1652044550000|2022-05-08 21:15:50|12351.07|12231.07|12350.65|12230.65|12351.07|12231.07|12350.62|12230.62|8
1652044560000|2022-05-08 21:16:00|12350.71|12230.71|12350.98|12230.98|12350.98|12230.98|12350.55|12230.55|6
1652044570000|2022-05-08 21:16:10|12350.96|12230.96|12351.44|12231.44|12351.48|12231.48|12350.95|12230.95|8
1652044580000|2022-05-08 21:16:20|12350.84|12230.84|12350.64|12230.64|12350.95|12230.95|12350.64|12230.64|7
1652044590000|2022-05-08 21:16:30|12350.59|12230.59|12351.63|12231.63|12351.7|12231.7|12350.59|12230.59|10
1652044600000|2022-05-08 21:16:40|12351.92|12231.92|12355.38|12235.38|12355.38|12235.38|12351.76|12231.76|10
1652044610000|2022-05-08 21:16:50|12355.34|12235.34|12360.84|12240.84|12360.89|12240.89|12355.34|12235.34|10
1652044620000|2022-05-08 21:17:00|12360.96|12240.96|12361.99|12241.99|12362.08|12242.08|12360.58|12240.58|9
1652044630000|2022-05-08 21:17:10|12362.11|12242.11|12362.62|12242.62|12362.62|12242.62|12361.99|12241.99|9
1652044640000|2022-05-08 21:17:20|12362.09|12242.09|12364.27|12244.27|12364.27|12244.27|12362.09|12242.09|9
1652044650000|2022-05-08 21:17:30|12364.28|12244.28|12364.47|12244.47|12364.47|12244.47|12364.04|12244.04|9
1652044660000|2022-05-08 21:17:40|12364.58|12244.58|12364.02|12244.02|12364.58|12244.58|12364.02|12244.02|8
1652044670000|2022-05-08 21:17:50|12363.93|12243.93|12364.76|12244.76|12365.37|12245.37|12363.93|12243.93|9
1652044680000|2022-05-08 21:18:00|12364.55|12244.55|12364.31|12244.31|12364.57|12244.57|12364.24|12244.24|10
1652044690000|2022-05-08 21:18:10|12364.26|12244.26|12364.82|12244.82|12364.82|12244.82|12364.26|12244.26|9
1652044700000|2022-05-08 21:18:20|12364.87|12244.87|12359.68|12239.68|12364.87|12244.87|12359.68|12239.68|9
1652044710000|2022-05-08 21:18:30|12357|12237|12354.32|12234.32|12357|12237|12353.84|12233.84|9
1652044720000|2022-05-08 21:18:40|12353.98|12233.98|12354.07|12234.07|12354.07|12234.07|12353.47|12233.47|10
1652044730000|2022-05-08 21:18:50|12353.03|12233.03|12353.15|12233.15|12353.78|12233.78|12353|12233|10
1652044740000|2022-05-08 21:19:00|12353.19|12233.19|12354.15|12234.15|12354.16|12234.16|12353.09|12233.09|9
1652044750000|2022-05-08 21:19:10|12353.81|12233.81|12353.66|12233.66|12353.81|12233.81|12353.36|12233.36|9
1652044760000|2022-05-08 21:19:20|12353.84|12233.84|12353.06|12233.06|12354.66|12234.66|12353.06|12233.06|9
1652044770000|2022-05-08 21:19:30|12353.28|12233.28|12353.35|12233.35|12353.41|12233.41|12353.25|12233.25|10
1652044780000|2022-05-08 21:19:40|12353.4|12233.4|12351.61|12231.61|12353.4|12233.4|12350.88|12230.88|9
1652044790000|2022-05-08 21:19:50|12351.41|12231.41|12352.96|12232.96|12353.09|12233.09|12351.41|12231.41|10
1652044800000|2022-05-08 21:20:00|12353.76|12233.76|12353.52|12233.52|12354.27|12234.27|12353.52|12233.52|10
1652044810000|2022-05-08 21:20:10|12353.56|12233.56|12355.07|12235.07|12355.17|12235.17|12353.49|12233.49|10
1652044820000|2022-05-08 21:20:20|12355.23|12235.23|12354.46|12234.46|12355.26|12235.26|12354.41|12234.41|7
1652044830000|2022-05-08 21:20:30|12354.55|12234.55|12353.61|12233.61|12354.55|12234.55|12353.45|12233.45|10
1652044840000|2022-05-08 21:20:40|12353.76|12233.76|12353.37|12233.37|12353.81|12233.81|12353.26|12233.26|8
1652044850000|2022-05-08 21:20:50|12353.05|12233.05|12351.32|12231.32|12353.05|12233.05|12351.32|12231.32|10
1652044860000|2022-05-08 21:21:00|12351.35|12231.35|12350.49|12230.49|12351.35|12231.35|12350.32|12230.32|9
1652044870000|2022-05-08 21:21:10|12350.93|12230.93|12351.16|12231.16|12351.16|12231.16|12350.4|12230.4|10
1652044880000|2022-05-08 21:21:20|12351.17|12231.17|12349.2|12229.2|12351.17|12231.17|12349.2|12229.2|9
1652044890000|2022-05-08 21:21:30|12349.12|12229.12|12349.02|12229.02|12349.21|12229.21|12348.9|12228.9|9
1652044900000|2022-05-08 21:21:40|12348.99|12228.99|12349.21|12229.21|12349.26|12229.26|12348.86|12228.86|6
1652044910000|2022-05-08 21:21:50|12349.24|12229.24|12349.47|12229.47|12349.62|12229.62|12349.24|12229.24|10
1652044920000|2022-05-08 21:22:00|12349.08|12229.08|12349.44|12229.44|12349.44|12229.44|12349.08|12229.08|9
1652044930000|2022-05-08 21:22:10|12349.43|12229.43|12349.84|12229.84|12350.04|12230.04|12349.43|12229.43|10
1652044940000|2022-05-08 21:22:20|12350.02|12230.02|12350.68|12230.68|12350.9|12230.9|12349.93|12229.93|8
1652044950000|2022-05-08 21:22:30|12350.7|12230.7|12351.52|12231.52|12351.59|12231.59|12350.7|12230.7|7
1652044960000|2022-05-08 21:22:40|12351.46|12231.46|12351.94|12231.94|12351.94|12231.94|12351.46|12231.46|8
1652044970000|2022-05-08 21:22:50|12352.01|12232.01|12350.24|12230.24|12352.01|12232.01|12350.24|12230.24|9
1652044980000|2022-05-08 21:23:00|12350.38|12230.38|12350.79|12230.79|12350.91|12230.91|12350.19|12230.19|9
1652044990000|2022-05-08 21:23:10|12350.51|12230.51|12351.11|12231.11|12351.11|12231.11|12350.46|12230.46|10
1652045000000|2022-05-08 21:23:20|12352|12232|12352.12|12232.12|12352.12|12232.12|12351.73|12231.73|10
1652045010000|2022-05-08 21:23:30|12352.27|12232.27|12353.54|12233.54|12353.54|12233.54|12352.27|12232.27|10
1652045020000|2022-05-08 21:23:40|12353.59|12233.59|12354.02|12234.02|12354.08|12234.08|12353.56|12233.56|10
1652045030000|2022-05-08 21:23:50|12353.9|12233.9|12353.36|12233.36|12353.9|12233.9|12353.36|12233.36|9
1652045040000|2022-05-08 21:24:00|12353.05|12233.05|12353.43|12233.43|12353.65|12233.65|12353.05|12233.05|10
1652045050000|2022-05-08 21:24:10|12352.89|12232.89|12352.85|12232.85|12352.98|12232.98|12352.84|12232.84|9
1652045060000|2022-05-08 21:24:20|12352.83|12232.83|12350.63|12230.63|12352.92|12232.92|12350.63|12230.63|10
1652045070000|2022-05-08 21:24:30|12350.43|12230.43|12349.48|12229.48|12350.46|12230.46|12349.41|12229.41|10
1652045080000|2022-05-08 21:24:40|12349.6|12229.6|12348.67|12228.67|12349.6|12229.6|12348.67|12228.67|9
1652045090000|2022-05-08 21:24:50|12348.52|12228.52|12347.55|12227.55|12348.63|12228.63|12347.55|12227.55|10
1652045100000|2022-05-08 21:25:00|12347.5|12227.5|12347.24|12227.24|12347.5|12227.5|12346.95|12226.95|8
1652045110000|2022-05-08 21:25:10|12347.16|12227.16|12348.12|12228.12|12348.12|12228.12|12347.12|12227.12|10
1652045120000|2022-05-08 21:25:20|12348.15|12228.15|12347.89|12227.89|12348.43|12228.43|12347.89|12227.89|9
1652045130000|2022-05-08 21:25:30|12347.91|12227.91|12348.03|12228.03|12348.11|12228.11|12347.73|12227.73|10
1652045140000|2022-05-08 21:25:40|12347.9|12227.9|12348.13|12228.13|12348.13|12228.13|12347.7|12227.7|9
1652045150000|2022-05-08 21:25:50|12348|12228|12348.27|12228.27|12348.27|12228.27|12347.83|12227.83|10
1652045160000|2022-05-08 21:26:00|12348.12|12228.12|12348.33|12228.33|12348.33|12228.33|12348.12|12228.12|10
1652045170000|2022-05-08 21:26:10|12348.03|12228.03|12347.8|12227.8|12348.03|12228.03|12347.79|12227.79|10
1652045180000|2022-05-08 21:26:20|12348.02|12228.02|12346.7|12226.7|12348.02|12228.02|12346.68|12226.68|8
1652045190000|2022-05-08 21:26:30|12346.56|12226.56|12345.74|12225.74|12346.59|12226.59|12345.7|12225.7|10
1652045200000|2022-05-08 21:26:40|12345.73|12225.73|12346.09|12226.09|12346.18|12226.18|12345.73|12225.73|8
1652045210000|2022-05-08 21:26:50|12346.03|12226.03|12345.61|12225.61|12346.06|12226.06|12345.61|12225.61|9
1652045220000|2022-05-08 21:27:00|12345.7|12225.7|12344.52|12224.52|12345.7|12225.7|12344.33|12224.33|10
1652045230000|2022-05-08 21:27:10|12344.55|12224.55|12344.21|12224.21|12344.55|12224.55|12344.21|12224.21|8
1652045240000|2022-05-08 21:27:20|12344.3|12224.3|12344.39|12224.39|12344.39|12224.39|12344.08|12224.08|9
1652045250000|2022-05-08 21:27:30|12344.35|12224.35|12343.84|12223.84|12344.51|12224.51|12343.84|12223.84|8
1652045260000|2022-05-08 21:27:40|12343.98|12223.98|12344.39|12224.39|12344.41|12224.41|12343.98|12223.98|6
1652045270000|2022-05-08 21:27:50|12344.33|12224.33|12344.03|12224.03|12344.39|12224.39|12343.88|12223.88|9
1652045280000|2022-05-08 21:28:00|12343.8|12223.8|12344.19|12224.19|12344.19|12224.19|12343.6|12223.6|7
1652045290000|2022-05-08 21:28:10|12344.34|12224.34|12348.65|12228.65|12348.65|12228.65|12344.34|12224.34|10
1652045300000|2022-05-08 21:28:20|12348.87|12228.87|12349.73|12229.73|12349.79|12229.79|12348.55|12228.55|10
1652045310000|2022-05-08 21:28:30|12349.89|12229.89|12352.4|12232.4|12352.4|12232.4|12349.89|12229.89|10
1652045320000|2022-05-08 21:28:40|12352.41|12232.41|12352.62|12232.62|12352.71|12232.71|12352.24|12232.24|7
1652045330000|2022-05-08 21:28:50|12352.82|12232.82|12353.81|12233.81|12354|12234|12352.66|12232.66|9
1652045340000|2022-05-08 21:29:00|12353.84|12233.84|12354.6|12234.6|12354.6|12234.6|12353.64|12233.64|10
1652045350000|2022-05-08 21:29:10|12354.56|12234.56|12354.81|12234.81|12354.81|12234.81|12354.3|12234.3|10
1652045360000|2022-05-08 21:29:20|12354.84|12234.84|12355.67|12235.67|12355.73|12235.73|12354.84|12234.84|10
1652045370000|2022-05-08 21:29:30|12355.69|12235.69|12357.43|12237.43|12357.43|12237.43|12355.69|12235.69|9
1652045380000|2022-05-08 21:29:40|12357.34|12237.34|12355.53|12235.53|12357.42|12237.42|12355.5|12235.5|9
1652045390000|2022-05-08 21:29:50|12355.46|12235.46|12355.12|12235.12|12355.5|12235.5|12355.06|12235.06|10
1652045400000|2022-05-08 21:30:00|12355.29|12235.29|12355.42|12235.42|12355.62|12235.62|12355.17|12235.17|10
1652045410000|2022-05-08 21:30:10|12355.29|12235.29|12355.26|12235.26|12355.44|12235.44|12355.26|12235.26|8
1652045420000|2022-05-08 21:30:20|12355.31|12235.31|12355.4|12235.4|12355.76|12235.76|12355.31|12235.31|8
1652045430000|2022-05-08 21:30:30|12355.58|12235.58|12356.25|12236.25|12356.29|12236.29|12355.58|12235.58|7
1652045440000|2022-05-08 21:30:40|12356.24|12236.24|12357.7|12237.7|12357.7|12237.7|12356.14|12236.14|10
1652045450000|2022-05-08 21:30:50|12357.61|12237.61|12358.39|12238.39|12358.39|12238.39|12357.61|12237.61|9
1652045460000|2022-05-08 21:31:00|12358.6|12238.6|12359.75|12239.75|12359.75|12239.75|12358.41|12238.41|9
1652045470000|2022-05-08 21:31:10|12359.99|12239.99|12362.42|12242.42|12362.42|12242.42|12359.99|12239.99|9
1652045480000|2022-05-08 21:31:20|12362.63|12242.63|12364.07|12244.07|12364.07|12244.07|12362.63|12242.63|10
1652045490000|2022-05-08 21:31:30|12364.33|12244.33|12364.6|12244.6|12364.63|12244.63|12364.22|12244.22|10
1652045500000|2022-05-08 21:31:40|12364.94|12244.94|12363.65|12243.65|12364.94|12244.94|12363.18|12243.18|10
1652045510000|2022-05-08 21:31:50|12363.71|12243.71|12366.1|12246.1|12366.1|12246.1|12363.71|12243.71|9
1652045520000|2022-05-08 21:32:00|12369.12|12249.12|12374.1|12254.1|12374.1|12254.1|12369.12|12249.12|10
1652045530000|2022-05-08 21:32:10|12374.41|12254.41|12374.74|12254.74|12374.92|12254.92|12374.28|12254.28|8
1652045540000|2022-05-08 21:32:20|12374.44|12254.44|12376.61|12256.61|12376.61|12256.61|12374.44|12254.44|10
1652045550000|2022-05-08 21:32:30|12376.48|12256.48|12376.07|12256.07|12376.49|12256.49|12376|12256|8
1652045560000|2022-05-08 21:32:40|12375.99|12255.99|12377.02|12257.02|12377.21|12257.21|12375.99|12255.99|9
1652045570000|2022-05-08 21:32:50|12377.07|12257.07|12376.33|12256.33|12377.38|12257.38|12376.33|12256.33|10
1652045580000|2022-05-08 21:33:00|12376.09|12256.09|12375.83|12255.83|12376.1|12256.1|12375.83|12255.83|8
1652045590000|2022-05-08 21:33:10|12375.63|12255.63|12375.39|12255.39|12375.78|12255.78|12375.39|12255.39|10
1652045600000|2022-05-08 21:33:20|12375.2|12255.2|12374.79|12254.79|12375.2|12255.2|12374.22|12254.22|10
1652045610000|2022-05-08 21:33:30|12375.26|12255.26|12376.21|12256.21|12376.21|12256.21|12375.17|12255.17|10
1652045620000|2022-05-08 21:33:40|12376.05|12256.05|12377.13|12257.13|12377.13|12257.13|12376.05|12256.05|10
1652045630000|2022-05-08 21:33:50|12377.27|12257.27|12377.58|12257.58|12377.61|12257.61|12377.27|12257.27|7
1652045640000|2022-05-08 21:34:00|12377.56|12257.56|12376.87|12256.87|12377.56|12257.56|12376.87|12256.87|9
1652045650000|2022-05-08 21:34:10|12376.53|12256.53|12379.79|12259.79|12379.84|12259.84|12376.53|12256.53|8
1652045660000|2022-05-08 21:34:20|12379.92|12259.92|12380.95|12260.95|12381.12|12261.12|12379.62|12259.62|10
1652045670000|2022-05-08 21:34:30|12380.9|12260.9|12381.51|12261.51|12381.51|12261.51|12380.68|12260.68|8
1652045680000|2022-05-08 21:34:40|12381.39|12261.39|12381.26|12261.26|12381.5|12261.5|12380.04|12260.04|9
1652045690000|2022-05-08 21:34:50|12381.16|12261.16|12380.07|12260.07|12381.25|12261.25|12380.07|12260.07|8
1652045700000|2022-05-08 21:35:00|12380.2|12260.2|12378.1|12258.1|12380.28|12260.28|12377.98|12257.98|10
1652045710000|2022-05-08 21:35:10|12377.27|12257.27|12375.82|12255.82|12377.85|12257.85|12375.82|12255.82|10
1652045720000|2022-05-08 21:35:20|12375.74|12255.74|12376.85|12256.85|12376.93|12256.93|12375.56|12255.56|9
1652045730000|2022-05-08 21:35:30|12377.13|12257.13|12377.36|12257.36|12377.68|12257.68|12377.13|12257.13|8
1652045740000|2022-05-08 21:35:40|12377.46|12257.46|12376.8|12256.8|12377.46|12257.46|12376.67|12256.67|10
1652045750000|2022-05-08 21:35:50|12376.79|12256.79|12376.52|12256.52|12376.79|12256.79|12376.52|12256.52|9
1652045760000|2022-05-08 21:36:00|12376.53|12256.53|12376.55|12256.55|12376.81|12256.81|12376.48|12256.48|10
1652045770000|2022-05-08 21:36:10|12377.12|12257.12|12377.34|12257.34|12377.34|12257.34|12376.79|12256.79|9
1652045780000|2022-05-08 21:36:20|12377.26|12257.26|12377.72|12257.72|12377.89|12257.89|12377.26|12257.26|10
1652045790000|2022-05-08 21:36:30|12377.6|12257.6|12377.16|12257.16|12377.73|12257.73|12377.11|12257.11|8
1652045800000|2022-05-08 21:36:40|12376.93|12256.93|12377.54|12257.54|12377.54|12257.54|12376.58|12256.58|10
1652045810000|2022-05-08 21:36:50|12377.49|12257.49|12376.85|12256.85|12377.5|12257.5|12376.85|12256.85|10
1652045820000|2022-05-08 21:37:00|12376.59|12256.59|12377.45|12257.45|12377.62|12257.62|12375.74|12255.74|10
1652045830000|2022-05-08 21:37:10|12378.21|12258.21|12378.65|12258.65|12378.83|12258.83|12378.15|12258.15|9
1652045840000|2022-05-08 21:37:20|12378.41|12258.41|12378.26|12258.26|12378.43|12258.43|12377.85|12257.85|9
1652045850000|2022-05-08 21:37:30|12378.34|12258.34|12378.4|12258.4|12378.46|12258.46|12378.26|12258.26|9
1652045860000|2022-05-08 21:37:40|12378.52|12258.52|12379.46|12259.46|12379.46|12259.46|12378.52|12258.52|9
1652045870000|2022-05-08 21:37:50|12379.4|12259.4|12382.13|12262.13|12382.13|12262.13|12379.4|12259.4|10
1652045880000|2022-05-08 21:38:00|12382.12|12262.12|12381.62|12261.62|12382.3|12262.3|12381.62|12261.62|10
1652045890000|2022-05-08 21:38:10|12381.71|12261.71|12383.43|12263.43|12383.54|12263.54|12381.71|12261.71|9
1652045900000|2022-05-08 21:38:20|12383.38|12263.38|12383.5|12263.5|12383.5|12263.5|12383.19|12263.19|9
1652045910000|2022-05-08 21:38:30|12383.75|12263.75|12384.63|12264.63|12384.63|12264.63|12383.74|12263.74|9
1652045920000|2022-05-08 21:38:40|12384.66|12264.66|12385.08|12265.08|12385.14|12265.14|12384.61|12264.61|10
1652045930000|2022-05-08 21:38:50|12385.2|12265.2|12386.93|12266.93|12386.93|12266.93|12385.06|12265.06|10
1652045940000|2022-05-08 21:39:00|12386.8|12266.8|12387.59|12267.59|12387.74|12267.74|12386.8|12266.8|10
1652045950000|2022-05-08 21:39:10|12387.6|12267.6|12388.23|12268.23|12388.36|12268.36|12387.6|12267.6|10
1652045960000|2022-05-08 21:39:20|12387.77|12267.77|12388.3|12268.3|12388.34|12268.34|12387.62|12267.62|10
1652045970000|2022-05-08 21:39:30|12387.93|12267.93|12389.66|12269.66|12389.66|12269.66|12387.9|12267.9|10
1652045980000|2022-05-08 21:39:40|12389.43|12269.43|12391.19|12271.19|12391.19|12271.19|12389.43|12269.43|8
1652045990000|2022-05-08 21:39:50|12391.25|12271.25|12393.11|12273.11|12393.21|12273.21|12391.25|12271.25|10
1652046000000|2022-05-08 21:40:00|12393.13|12273.13|12397.99|12277.99|12398.07|12278.07|12393.06|12273.06|10
1652046010000|2022-05-08 21:40:10|12397.44|12277.44|12395.74|12275.74|12397.45|12277.45|12395.63|12275.63|10
1652046020000|2022-05-08 21:40:20|12395.36|12275.36|12395.14|12275.14|12395.37|12275.37|12395.04|12275.04|10
1652046030000|2022-05-08 21:40:30|12395.26|12275.26|12395.37|12275.37|12395.6|12275.6|12394.97|12274.97|8
1652046040000|2022-05-08 21:40:40|12395.53|12275.53|12395.35|12275.35|12395.53|12275.53|12395.25|12275.25|9
1652046050000|2022-05-08 21:40:50|12395.42|12275.42|12395.51|12275.51|12395.51|12275.51|12395.28|12275.28|7
1652046060000|2022-05-08 21:41:00|12395.67|12275.67|12393.84|12273.84|12395.67|12275.67|12393.84|12273.84|10
1652046070000|2022-05-08 21:41:10|12393.77|12273.77|12393.51|12273.51|12393.84|12273.84|12393.43|12273.43|9
1652046080000|2022-05-08 21:41:20|12393.5|12273.5|12393.74|12273.74|12393.74|12273.74|12393.28|12273.28|8
1652046090000|2022-05-08 21:41:30|12393.73|12273.73|12393.62|12273.62|12393.73|12273.73|12393.59|12273.59|9
1652046100000|2022-05-08 21:41:40|12393.44|12273.44|12394.27|12274.27|12394.31|12274.31|12393.44|12273.44|7
1652046110000|2022-05-08 21:41:50|12394.35|12274.35|12394.53|12274.53|12394.63|12274.63|12394.35|12274.35|7
1652046120000|2022-05-08 21:42:00|12394.6|12274.6|12392.69|12272.69|12394.6|12274.6|12392.69|12272.69|9
1652046130000|2022-05-08 21:42:10|12392.57|12272.57|12392.98|12272.98|12393.05|12273.05|12392.57|12272.57|10
1652046140000|2022-05-08 21:42:20|12392.83|12272.83|12392.73|12272.73|12392.94|12272.94|12392.73|12272.73|10
1652046150000|2022-05-08 21:42:30|12392.71|12272.71|12392.81|12272.81|12392.81|12272.81|12392.62|12272.62|6
1652046160000|2022-05-08 21:42:40|12392.61|12272.61|12392.7|12272.7|12392.7|12272.7|12392.61|12272.61|4
1652046170000|2022-05-08 21:42:50|12392.81|12272.81|12392.79|12272.79|12392.81|12272.81|12392.46|12272.46|8
1652046180000|2022-05-08 21:43:00|12393.13|12273.13|12392.73|12272.73|12393.2|12273.2|12392.73|12272.73|8
1652046190000|2022-05-08 21:43:10|12393|12273|12393.2|12273.2|12393.2|12273.2|12392.94|12272.94|9
1652046200000|2022-05-08 21:43:20|12393.1|12273.1|12393.33|12273.33|12393.46|12273.46|12393.1|12273.1|6
1652046210000|2022-05-08 21:43:30|12392.97|12272.97|12392.95|12272.95|12393.14|12273.14|12392.81|12272.81|8
1652046220000|2022-05-08 21:43:40|12392.92|12272.92|12392.99|12272.99|12392.99|12272.99|12392.84|12272.84|7
1652046230000|2022-05-08 21:43:50|12392.85|12272.85|12392.37|12272.37|12392.85|12272.85|12392.33|12272.33|9
1652046240000|2022-05-08 21:44:00|12392.35|12272.35|12392.85|12272.85|12393.36|12273.36|12392|12272|9
1652046250000|2022-05-08 21:44:10|12392.68|12272.68|12392.38|12272.38|12392.68|12272.68|12392.3|12272.3|7
1652046260000|2022-05-08 21:44:20|12392.39|12272.39|12391.77|12271.77|12392.39|12272.39|12391.77|12271.77|9
1652046270000|2022-05-08 21:44:30|12391.81|12271.81|12392.14|12272.14|12392.14|12272.14|12391.76|12271.76|7
1652046280000|2022-05-08 21:44:40|12392.28|12272.28|12392.79|12272.79|12392.83|12272.83|12392.28|12272.28|10
1652046290000|2022-05-08 21:44:50|12392.67|12272.67|12393.06|12273.06|12393.06|12273.06|12392.61|12272.61|9
1652046300000|2022-05-08 21:45:00|12392.94|12272.94|12393.46|12273.46|12393.46|12273.46|12392.94|12272.94|10
1652046310000|2022-05-08 21:45:10|12393.45|12273.45|12392.93|12272.93|12393.82|12273.82|12392.8|12272.8|9
1652046320000|2022-05-08 21:45:20|12393.11|12273.11|12392.77|12272.77|12393.11|12273.11|12392.67|12272.67|9
1652046330000|2022-05-08 21:45:30|12393.08|12273.08|12392.94|12272.94|12393.08|12273.08|12392.62|12272.62|10
1652046340000|2022-05-08 21:45:40|12392.95|12272.95|12393.48|12273.48|12393.48|12273.48|12392.22|12272.22|10
1652046350000|2022-05-08 21:45:50|12393.78|12273.78|12393.89|12273.89|12394.08|12274.08|12393.51|12273.51|10
1652046360000|2022-05-08 21:46:00|12394.09|12274.09|12393.53|12273.53|12394.2|12274.2|12393.53|12273.53|8
1652046370000|2022-05-08 21:46:10|12393.42|12273.42|12393.3|12273.3|12393.64|12273.64|12393.3|12273.3|8
1652046380000|2022-05-08 21:46:20|12393.26|12273.26|12392.84|12272.84|12393.26|12273.26|12392.84|12272.84|8
1652046390000|2022-05-08 21:46:30|12392.83|12272.83|12393.78|12273.78|12393.78|12273.78|12392.81|12272.81|9
1652046400000|2022-05-08 21:46:40|12393.82|12273.82|12393.99|12273.99|12394.03|12274.03|12393.77|12273.77|10
1652046410000|2022-05-08 21:46:50|12394.28|12274.28|12393.81|12273.81|12394.28|12274.28|12393.78|12273.78|9
1652046420000|2022-05-08 21:47:00|12393.85|12273.85|12393.3|12273.3|12394.01|12274.01|12393.3|12273.3|9
1652046430000|2022-05-08 21:47:10|12393.34|12273.34|12394.46|12274.46|12394.46|12274.46|12393.34|12273.34|9
1652046440000|2022-05-08 21:47:20|12394.5|12274.5|12394.88|12274.88|12395.03|12275.03|12394.33|12274.33|10
1652046450000|2022-05-08 21:47:30|12394.98|12274.98|12395.88|12275.88|12395.88|12275.88|12394.88|12274.88|10
1652046460000|2022-05-08 21:47:40|12396.05|12276.05|12395.58|12275.58|12396.05|12276.05|12395.53|12275.53|10
1652046470000|2022-05-08 21:47:50|12395.61|12275.61|12395.65|12275.65|12396.18|12276.18|12395.61|12275.61|9
1652046480000|2022-05-08 21:48:00|12395.51|12275.51|12395.39|12275.39|12395.51|12275.51|12395.27|12275.27|10
1652046490000|2022-05-08 21:48:10|12395.48|12275.48|12395.59|12275.59|12395.61|12275.61|12394.93|12274.93|10
1652046500000|2022-05-08 21:48:20|12395.56|12275.56|12396.58|12276.58|12397.14|12277.14|12395.56|12275.56|8
1652046510000|2022-05-08 21:48:30|12396.6|12276.6|12396.95|12276.95|12397.04|12277.04|12396.59|12276.59|9
1652046520000|2022-05-08 21:48:40|12396.98|12276.98|12397.14|12277.14|12397.14|12277.14|12396.93|12276.93|10
1652046530000|2022-05-08 21:48:50|12397.07|12277.07|12396.3|12276.3|12397.13|12277.13|12396.3|12276.3|9
1652046540000|2022-05-08 21:49:00|12396.42|12276.42|12396.52|12276.52|12396.57|12276.57|12396.31|12276.31|9
1652046550000|2022-05-08 21:49:10|12396.61|12276.61|12397.04|12277.04|12397.31|12277.31|12396.61|12276.61|10
1652046560000|2022-05-08 21:49:20|12397.01|12277.01|12397.28|12277.28|12397.36|12277.36|12396.96|12276.96|8
1652046570000|2022-05-08 21:49:30|12397.12|12277.12|12397.07|12277.07|12397.12|12277.12|12396.81|12276.81|9
1652046580000|2022-05-08 21:49:40|12397.15|12277.15|12396.82|12276.82|12397.19|12277.19|12396.82|12276.82|9
1652046590000|2022-05-08 21:49:50|12396.85|12276.85|12396.55|12276.55|12396.87|12276.87|12396.49|12276.49|8
1652046600000|2022-05-08 21:50:00|12396.64|12276.64|12396.42|12276.42|12396.9|12276.9|12396.42|12276.42|10
1652046610000|2022-05-08 21:50:10|12396.23|12276.23|12395.86|12275.86|12396.23|12276.23|12395.55|12275.55|10
1652046620000|2022-05-08 21:50:20|12395.73|12275.73|12395.53|12275.53|12395.73|12275.73|12395.53|12275.53|8
1652046630000|2022-05-08 21:50:30|12395.72|12275.72|12396.32|12276.32|12396.32|12276.32|12395.72|12275.72|10
1652046640000|2022-05-08 21:50:40|12396.33|12276.33|12396.75|12276.75|12396.75|12276.75|12396.33|12276.33|10
1652046650000|2022-05-08 21:50:50|12396.61|12276.61|12396.78|12276.78|12396.79|12276.79|12396.52|12276.52|9
1652046660000|2022-05-08 21:51:00|12396.65|12276.65|12396.49|12276.49|12396.7|12276.7|12396.28|12276.28|9
1652046670000|2022-05-08 21:51:10|12396.43|12276.43|12396.11|12276.11|12396.43|12276.43|12395.96|12275.96|10
1652046680000|2022-05-08 21:51:20|12396.15|12276.15|12396.28|12276.28|12396.28|12276.28|12395.93|12275.93|7
1652046690000|2022-05-08 21:51:30|12396.22|12276.22|12396.33|12276.33|12396.33|12276.33|12396.06|12276.06|10
1652046700000|2022-05-08 21:51:40|12396.38|12276.38|12396.99|12276.99|12396.99|12276.99|12396.38|12276.38|10
1652046710000|2022-05-08 21:51:50|12396.97|12276.97|12396.78|12276.78|12396.97|12276.97|12396.04|12276.04|9
1652046720000|2022-05-08 21:52:00|12396.9|12276.9|12397.86|12277.86|12397.9|12277.9|12396.9|12276.9|10
1652046730000|2022-05-08 21:52:10|12397.95|12277.95|12397.77|12277.77|12398.12|12278.12|12397.7|12277.7|9
1652046740000|2022-05-08 21:52:20|12397.7|12277.7|12398.17|12278.17|12398.17|12278.17|12397.09|12277.09|9
1652046750000|2022-05-08 21:52:30|12398.28|12278.28|12397.9|12277.9|12398.51|12278.51|12397.9|12277.9|10
1652046760000|2022-05-08 21:52:40|12397.91|12277.91|12398.52|12278.52|12398.6|12278.6|12397.79|12277.79|9
1652046770000|2022-05-08 21:52:50|12398.51|12278.51|12398.04|12278.04|12398.51|12278.51|12398.04|12278.04|9
1652046780000|2022-05-08 21:53:00|12397.98|12277.98|12398.24|12278.24|12398.25|12278.25|12397.91|12277.91|10
1652046790000|2022-05-08 21:53:10|12398.22|12278.22|12397.32|12277.32|12398.22|12278.22|12397.31|12277.31|10
1652046800000|2022-05-08 21:53:20|12397.28|12277.28|12396.45|12276.45|12397.32|12277.32|12396.43|12276.43|10
1652046810000|2022-05-08 21:53:30|12396.25|12276.25|12396.85|12276.85|12396.86|12276.86|12396.25|12276.25|9
1652046820000|2022-05-08 21:53:40|12396.88|12276.88|12395.81|12275.81|12396.88|12276.88|12395.81|12275.81|9
1652046830000|2022-05-08 21:53:50|12396.02|12276.02|12394.6|12274.6|12396.13|12276.13|12394.6|12274.6|10
1652046840000|2022-05-08 21:54:00|12394.59|12274.59|12394.13|12274.13|12394.68|12274.68|12394.04|12274.04|10
1652046850000|2022-05-08 21:54:10|12394.07|12274.07|12393.5|12273.5|12394.07|12274.07|12393.45|12273.45|9
1652046860000|2022-05-08 21:54:20|12393.47|12273.47|12393.23|12273.23|12393.62|12273.62|12393.09|12273.09|8
1652046870000|2022-05-08 21:54:30|12392.93|12272.93|12392.42|12272.42|12392.95|12272.95|12392.42|12272.42|9
1652046880000|2022-05-08 21:54:40|12391.96|12271.96|12391.36|12271.36|12391.96|12271.96|12391.31|12271.31|9
1652046890000|2022-05-08 21:54:50|12391.27|12271.27|12390.55|12270.55|12391.27|12271.27|12390.55|12270.55|10
1652046900000|2022-05-08 21:55:00|12390.41|12270.41|12388.89|12268.89|12390.41|12270.41|12388.89|12268.89|10
1652046910000|2022-05-08 21:55:10|12388.83|12268.83|12388.81|12268.81|12389.04|12269.04|12388.81|12268.81|8
1652046920000|2022-05-08 21:55:20|12388.66|12268.66|12388.92|12268.92|12388.92|12268.92|12388.62|12268.62|6
1652046930000|2022-05-08 21:55:30|12389.04|12269.04|12389.6|12269.6|12389.81|12269.81|12389.04|12269.04|10
1652046940000|2022-05-08 21:55:40|12389.12|12269.12|12389.06|12269.06|12389.35|12269.35|12388.94|12268.94|10
1652046950000|2022-05-08 21:55:50|12389.04|12269.04|12389.81|12269.81|12389.81|12269.81|12388.96|12268.96|10
1652046960000|2022-05-08 21:56:00|12390.21|12270.21|12391.3|12271.3|12391.39|12271.39|12390.21|12270.21|9
1652046970000|2022-05-08 21:56:10|12391.53|12271.53|12393.27|12273.27|12393.27|12273.27|12391.53|12271.53|10
1652046980000|2022-05-08 21:56:20|12393.17|12273.17|12394.36|12274.36|12394.36|12274.36|12393.17|12273.17|10
1652046990000|2022-05-08 21:56:30|12394.35|12274.35|12395.03|12275.03|12395.03|12275.03|12394.19|12274.19|8
1652047000000|2022-05-08 21:56:40|12394.84|12274.84|12395.27|12275.27|12395.27|12275.27|12394.74|12274.74|10
1652047010000|2022-05-08 21:56:50|12395.16|12275.16|12395.57|12275.57|12395.67|12275.67|12395.16|12275.16|10
1652047020000|2022-05-08 21:57:00|12396.29|12276.29|12397.19|12277.19|12397.21|12277.21|12396.23|12276.23|10
1652047030000|2022-05-08 21:57:10|12397.21|12277.21|12396.83|12276.83|12397.21|12277.21|12396.66|12276.66|10
1652047040000|2022-05-08 21:57:20|12396.79|12276.79|12396.21|12276.21|12396.8|12276.8|12396.21|12276.21|6
1652047050000|2022-05-08 21:57:30|12396.05|12276.05|12395.12|12275.12|12396.11|12276.11|12395.12|12275.12|10
1652047060000|2022-05-08 21:57:40|12395.05|12275.05|12394.99|12274.99|12395.05|12275.05|12394.56|12274.56|8
1652047070000|2022-05-08 21:57:50|12395.49|12275.49|12395.68|12275.68|12395.8|12275.8|12395.45|12275.45|10
1652047080000|2022-05-08 21:58:00|12395.67|12275.67|12395.23|12275.23|12395.79|12275.79|12395.2|12275.2|9
1652047090000|2022-05-08 21:58:10|12395.29|12275.29|12395.34|12275.34|12395.42|12275.42|12395.23|12275.23|9
1652047100000|2022-05-08 21:58:20|12395.33|12275.33|12394.97|12274.97|12395.49|12275.49|12394.97|12274.97|10
1652047110000|2022-05-08 21:58:30|12395.1|12275.1|12396.48|12276.48|12396.48|12276.48|12395.01|12275.01|10
1652047120000|2022-05-08 21:58:40|12396.49|12276.49|12397.12|12277.12|12397.16|12277.16|12396.49|12276.49|10
1652047130000|2022-05-08 21:58:50|12397.11|12277.11|12396.91|12276.91|12397.11|12277.11|12396.78|12276.78|10
1652047140000|2022-05-08 21:59:00|12396.8|12276.8|12396.7|12276.7|12396.97|12276.97|12396.54|12276.54|9
1652047150000|2022-05-08 21:59:10|12396.77|12276.77|12396.42|12276.42|12396.81|12276.81|12396.42|12276.42|8
1652047160000|2022-05-08 21:59:20|12396.41|12276.41|12396.22|12276.22|12396.5|12276.5|12396.16|12276.16|8
1652047170000|2022-05-08 21:59:30|12396.42|12276.42|12395.55|12275.55|12397.13|12277.13|12395.55|12275.55|10
1652047180000|2022-05-08 21:59:40|12394.86|12274.86|12395.83|12275.83|12395.83|12275.83|12394.86|12274.86|10
1652047190000|2022-05-08 21:59:50|12395.63|12275.63|12395.54|12275.54|12395.71|12275.71|12395.4|12275.4|9
1652047200000|2022-05-08 22:00:00|12395.22|12275.22|12393.1|12273.1|12395.22|12275.22|12393.1|12273.1|10
1652047210000|2022-05-08 22:00:10|12393.22|12273.22|12394.19|12274.19|12394.19|12274.19|12392.79|12272.79|10
1652047220000|2022-05-08 22:00:20|12394.33|12274.33|12396.98|12276.98|12396.98|12276.98|12394.33|12274.33|10
1652047230000|2022-05-08 22:00:30|12397.51|12277.51|12397.97|12277.97|12398.18|12278.18|12397.21|12277.21|10
1652047240000|2022-05-08 22:00:40|12397.69|12277.69|12395.27|12275.27|12397.69|12277.69|12395.27|12275.27|10
1652047250000|2022-05-08 22:00:50|12395.09|12275.09|12392.63|12272.63|12395.09|12275.09|12392.63|12272.63|9
1652047260000|2022-05-08 22:01:00|12392.59|12272.59|12392.05|12272.05|12392.59|12272.59|12391.65|12271.65|10
1652047270000|2022-05-08 22:01:10|12392.55|12272.55|12391.35|12271.35|12392.55|12272.55|12391.25|12271.25|9
1652047280000|2022-05-08 22:01:20|12391.19|12271.19|12388|12268|12391.43|12271.43|12388|12268|10
1652047290000|2022-05-08 22:01:30|12386.08|12266.08|12382.69|12262.69|12386.08|12266.08|12382.51|12262.51|10
1652047300000|2022-05-08 22:01:40|12382.39|12262.39|12368.22|12248.22|12382.61|12262.61|12368.22|12248.22|10
1652047310000|2022-05-08 22:01:50|12369.28|12249.28|12339.19|12219.19|12369.28|12249.28|12338.66|12218.66|10
1652047320000|2022-05-08 22:02:00|12339.21|12219.21|12335.93|12215.93|12340.12|12220.12|12335.93|12215.93|10
1652047330000|2022-05-08 22:02:10|12335.52|12215.52|12332.97|12212.97|12335.52|12215.52|12332.97|12212.97|10
1652047340000|2022-05-08 22:02:20|12332.57|12212.57|12326.3|12206.3|12332.73|12212.73|12326.3|12206.3|10
1652047350000|2022-05-08 22:02:30|12327.32|12207.32|12288.63|12168.63|12327.32|12207.32|12280.21|12160.21|10
1652047360000|2022-05-08 22:02:40|12279.86|12159.86|12281.73|12161.73|12281.73|12161.73|12272.87|12152.87|10
1652047370000|2022-05-08 22:02:50|12280.89|12160.89|12285.58|12165.58|12286.15|12166.15|12280.46|12160.46|10
1652047380000|2022-05-08 22:03:00|12285.37|12165.37|12284.78|12164.78|12286.88|12166.88|12284.52|12164.52|10
1652047390000|2022-05-08 22:03:10|12285.15|12165.15|12291.45|12171.45|12291.45|12171.45|12284.87|12164.87|10
1652047400000|2022-05-08 22:03:20|12292.22|12172.22|12293.65|12173.65|12293.65|12173.65|12291.35|12171.35|10
1652047410000|2022-05-08 22:03:30|12293.31|12173.31|12294.93|12174.93|12294.94|12174.94|12293.31|12173.31|10
1652047420000|2022-05-08 22:03:40|12294.74|12174.74|12298.64|12178.64|12298.64|12178.64|12294.74|12174.74|10
1652047430000|2022-05-08 22:03:50|12299.42|12179.42|12304.1|12184.1|12304.1|12184.1|12299.42|12179.42|10
1652047440000|2022-05-08 22:04:00|12304.82|12184.82|12315.35|12195.35|12315.35|12195.35|12304.82|12184.82|10
1652047450000|2022-05-08 22:04:10|12315.13|12195.13|12323.3|12203.3|12323.3|12203.3|12315.07|12195.07|10
1652047460000|2022-05-08 22:04:20|12323|12203|12320.05|12200.05|12323|12203|12320.05|12200.05|10
1652047470000|2022-05-08 22:04:30|12320.22|12200.22|12318.17|12198.17|12320.33|12200.33|12318.17|12198.17|10
1652047480000|2022-05-08 22:04:40|12318.18|12198.18|12315.32|12195.32|12318.18|12198.18|12315.32|12195.32|10
1652047490000|2022-05-08 22:04:50|12314.77|12194.77|12313.43|12193.43|12314.86|12194.86|12313.3|12193.3|10
1652047500000|2022-05-08 22:05:00|12313.16|12193.16|12309.32|12189.32|12313.16|12193.16|12309.32|12189.32|10
1652047510000|2022-05-08 22:05:10|12308.94|12188.94|12307.55|12187.55|12309.77|12189.77|12307.55|12187.55|10
1652047520000|2022-05-08 22:05:20|12307.14|12187.14|12303.69|12183.69|12307.5|12187.5|12303.69|12183.69|10
1652047530000|2022-05-08 22:05:30|12303.36|12183.36|12300.81|12180.81|12303.36|12183.36|12300.81|12180.81|10
1652047540000|2022-05-08 22:05:40|12300.91|12180.91|12295.33|12175.33|12300.91|12180.91|12295.33|12175.33|10
1652047550000|2022-05-08 22:05:50|12296.94|12176.94|12292.57|12172.57|12296.94|12176.94|12292.57|12172.57|10
1652047560000|2022-05-08 22:06:00|12291.69|12171.69|12290.49|12170.49|12291.91|12171.91|12290.49|12170.49|10
1652047570000|2022-05-08 22:06:10|12290.9|12170.9|12288.89|12168.89|12290.94|12170.94|12288.89|12168.89|10
1652047580000|2022-05-08 22:06:20|12290.31|12170.31|12294.01|12174.01|12294.46|12174.46|12288|12168|9
1652047590000|2022-05-08 22:06:30|12294.16|12174.16|12293.13|12173.13|12294.16|12174.16|12293.05|12173.05|10
1652047600000|2022-05-08 22:06:40|12294.05|12174.05|12289.41|12169.41|12294.05|12174.05|12288.86|12168.86|10
1652047610000|2022-05-08 22:06:50|12289.3|12169.3|12289.59|12169.59|12290.96|12170.96|12288.43|12168.43|9
1652047620000|2022-05-08 22:07:00|12288.64|12168.64|12290.29|12170.29|12290.29|12170.29|12287.76|12167.76|10
1652047630000|2022-05-08 22:07:10|12291.43|12171.43|12296.87|12176.87|12296.87|12176.87|12291.43|12171.43|9
1652047640000|2022-05-08 22:07:20|12296.66|12176.66|12292.95|12172.95|12296.66|12176.66|12292.59|12172.59|10
1652047650000|2022-05-08 22:07:30|12292.24|12172.24|12293.88|12173.88|12294.06|12174.06|12291.36|12171.36|10
1652047660000|2022-05-08 22:07:40|12293.31|12173.31|12291.91|12171.91|12294.11|12174.11|12291.91|12171.91|10
1652047670000|2022-05-08 22:07:50|12292.28|12172.28|12292.28|12172.28|12293.04|12173.04|12292.1|12172.1|10
1652047680000|2022-05-08 22:08:00|12292.43|12172.43|12294.41|12174.41|12294.41|12174.41|12292.26|12172.26|10
1652047690000|2022-05-08 22:08:10|12294.32|12174.32|12295.89|12175.89|12296.73|12176.73|12294.01|12174.01|10
1652047700000|2022-05-08 22:08:20|12295.51|12175.51|12296.19|12176.19|12296.67|12176.67|12295.14|12175.14|10
1652047710000|2022-05-08 22:08:30|12296.4|12176.4|12295.8|12175.8|12296.59|12176.59|12295.8|12175.8|9
1652047720000|2022-05-08 22:08:40|12295.9|12175.9|12295.17|12175.17|12296|12176|12295.17|12175.17|9
1652047730000|2022-05-08 22:08:50|12295.14|12175.14|12298.98|12178.98|12298.98|12178.98|12294.99|12174.99|10
1652047740000|2022-05-08 22:09:00|12299.83|12179.83|12305.32|12185.32|12305.32|12185.32|12299.83|12179.83|10
1652047750000|2022-05-08 22:09:10|12305.47|12185.47|12309.48|12189.48|12310.49|12190.49|12305.47|12185.47|10
1652047760000|2022-05-08 22:09:20|12310.53|12190.53|12318.36|12198.36|12318.36|12198.36|12310.53|12190.53|10
1652047770000|2022-05-08 22:09:30|12319.12|12199.12|12317.65|12197.65|12319.9|12199.9|12317.65|12197.65|10
1652047780000|2022-05-08 22:09:40|12317.31|12197.31|12320.02|12200.02|12322.52|12202.52|12317.31|12197.31|10
1652047790000|2022-05-08 22:09:50|12320.04|12200.04|12317.17|12197.17|12320.29|12200.29|12317.17|12197.17|10
1652047800000|2022-05-08 22:10:00|12316.32|12196.32|12317.06|12197.06|12317.06|12197.06|12316.32|12196.32|10
1652047810000|2022-05-08 22:10:10|12316.74|12196.74|12317.17|12197.17|12317.17|12197.17|12316.74|12196.74|9
1652047820000|2022-05-08 22:10:20|12317.03|12197.03|12317.65|12197.65|12317.7|12197.7|12316.8|12196.8|10
1652047830000|2022-05-08 22:10:30|12317.91|12197.91|12317.1|12197.1|12318.34|12198.34|12317.1|12197.1|9
1652047840000|2022-05-08 22:10:40|12317.25|12197.25|12318.18|12198.18|12318.66|12198.66|12317.25|12197.25|9
1652047850000|2022-05-08 22:10:50|12318.12|12198.12|12319.77|12199.77|12319.77|12199.77|12318.12|12198.12|9
1652047860000|2022-05-08 22:11:00|12319.83|12199.83|12320.04|12200.04|12320.6|12200.6|12319.42|12199.42|10
1652047870000|2022-05-08 22:11:10|12319.99|12199.99|12320.49|12200.49|12321.44|12201.44|12319.99|12199.99|10
1652047880000|2022-05-08 22:11:20|12320.45|12200.45|12318.87|12198.87|12320.45|12200.45|12318.87|12198.87|10
1652047890000|2022-05-08 22:11:30|12318.99|12198.99|12317.37|12197.37|12318.99|12198.99|12317.37|12197.37|10
1652047900000|2022-05-08 22:11:40|12317.34|12197.34|12316.14|12196.14|12317.34|12197.34|12316.14|12196.14|10
1652047910000|2022-05-08 22:11:50|12316.09|12196.09|12315.11|12195.11|12316.09|12196.09|12315.11|12195.11|8
1652047920000|2022-05-08 22:12:00|12314.64|12194.64|12312.65|12192.65|12314.76|12194.76|12312.52|12192.52|10
1652047930000|2022-05-08 22:12:10|12309.78|12189.78|12307.5|12187.5|12309.78|12189.78|12307.45|12187.45|10
1652047940000|2022-05-08 22:12:20|12307.79|12187.79|12307.34|12187.34|12307.79|12187.79|12307.29|12187.29|10
1652047950000|2022-05-08 22:12:30|12307.48|12187.48|12308.29|12188.29|12308.32|12188.32|12307.39|12187.39|9
1652047960000|2022-05-08 22:12:40|12308.03|12188.03|12309.98|12189.98|12309.98|12189.98|12308.03|12188.03|10
1652047970000|2022-05-08 22:12:50|12309.94|12189.94|12311.7|12191.7|12311.7|12191.7|12309.94|12189.94|9
1652047980000|2022-05-08 22:13:00|12311.74|12191.74|12311.77|12191.77|12311.88|12191.88|12311.74|12191.74|10
1652047990000|2022-05-08 22:13:10|12311.84|12191.84|12311.35|12191.35|12312.43|12192.43|12311.35|12191.35|10
1652048000000|2022-05-08 22:13:20|12311|12191|12309.19|12189.19|12311|12191|12308.9|12188.9|10
1652048010000|2022-05-08 22:13:30|12308.69|12188.69|12308.28|12188.28|12308.73|12188.73|12308.28|12188.28|9
1652048020000|2022-05-08 22:13:40|12308.06|12188.06|12308.02|12188.02|12308.25|12188.25|12307.86|12187.86|10
1652048030000|2022-05-08 22:13:50|12308.23|12188.23|12307.43|12187.43|12308.28|12188.28|12307.43|12187.43|9
1652048040000|2022-05-08 22:14:00|12307.51|12187.51|12306.34|12186.34|12307.6|12187.6|12306.29|12186.29|9
1652048050000|2022-05-08 22:14:10|12306.35|12186.35|12304.75|12184.75|12306.35|12186.35|12304.75|12184.75|10
1652048060000|2022-05-08 22:14:20|12304.73|12184.73|12303.84|12183.84|12304.83|12184.83|12303.61|12183.61|8
1652048070000|2022-05-08 22:14:30|12304.2|12184.2|12304.83|12184.83|12304.83|12184.83|12303.88|12183.88|10
1652048080000|2022-05-08 22:14:40|12304.7|12184.7|12307.01|12187.01|12307.01|12187.01|12304.7|12184.7|9
1652048090000|2022-05-08 22:14:50|12307.63|12187.63|12307.59|12187.59|12308.08|12188.08|12307.29|12187.29|10
1652048100000|2022-05-08 22:15:00|12307.81|12187.81|12304.09|12184.09|12307.81|12187.81|12303.97|12183.97|10
1652048110000|2022-05-08 22:15:10|12303.98|12183.98|12305.02|12185.02|12305.09|12185.09|12303.71|12183.71|9
1652048120000|2022-05-08 22:15:20|12304.99|12184.99|12305.87|12185.87|12306|12186|12304.87|12184.87|10
1652048130000|2022-05-08 22:15:30|12306.12|12186.12|12307|12187|12307|12187|12305.9|12185.9|10
1652048140000|2022-05-08 22:15:40|12306.88|12186.88|12307.24|12187.24|12307.44|12187.44|12306.85|12186.85|9
1652048150000|2022-05-08 22:15:50|12307.05|12187.05|12305.45|12185.45|12307.59|12187.59|12305.45|12185.45|10
1652048160000|2022-05-08 22:16:00|12304.15|12184.15|12303.52|12183.52|12304.26|12184.26|12303.52|12183.52|9
1652048170000|2022-05-08 22:16:10|12303.42|12183.42|12302.44|12182.44|12303.5|12183.5|12302.18|12182.18|10
1652048180000|2022-05-08 22:16:20|12302.16|12182.16|12299.01|12179.01|12302.16|12182.16|12299.01|12179.01|10
1652048190000|2022-05-08 22:16:30|12298.69|12178.69|12296.23|12176.23|12298.69|12178.69|12296.23|12176.23|10
1652048200000|2022-05-08 22:16:40|12296.08|12176.08|12295.95|12175.95|12296.08|12176.08|12295.27|12175.27|10
1652048210000|2022-05-08 22:16:50|12295.97|12175.97|12296.91|12176.91|12296.91|12176.91|12295.8|12175.8|10
1652048220000|2022-05-08 22:17:00|12296.93|12176.93|12297.55|12177.55|12297.65|12177.65|12296.93|12176.93|10
1652048230000|2022-05-08 22:17:10|12297.09|12177.09|12296.55|12176.55|12297.09|12177.09|12295.77|12175.77|10
1652048240000|2022-05-08 22:17:20|12296.48|12176.48|12296.51|12176.51|12297.04|12177.04|12296.41|12176.41|10
1652048250000|2022-05-08 22:17:30|12296.43|12176.43|12295|12175|12296.48|12176.48|12295|12175|10
1652048260000|2022-05-08 22:17:40|12294.44|12174.44|12292.16|12172.16|12294.44|12174.44|12292.16|12172.16|10
1652048270000|2022-05-08 22:17:50|12292.85|12172.85|12292.71|12172.71|12293.35|12173.35|12292.5|12172.5|10
1652048280000|2022-05-08 22:18:00|12292.67|12172.67|12297.32|12177.32|12297.48|12177.48|12292.67|12172.67|9
1652048290000|2022-05-08 22:18:10|12299.32|12179.32|12305|12185|12305|12185|12298.48|12178.48|10
1652048300000|2022-05-08 22:18:20|12305.79|12185.79|12307.03|12187.03|12307.1|12187.1|12305.5|12185.5|10
1652048310000|2022-05-08 22:18:30|12308.32|12188.32|12310.82|12190.82|12310.82|12190.82|12308.32|12188.32|10
1652048320000|2022-05-08 22:18:40|12310.57|12190.57|12311.01|12191.01|12312.02|12192.02|12310.57|12190.57|10
1652048330000|2022-05-08 22:18:50|12311.08|12191.08|12310.84|12190.84|12312.08|12192.08|12310.54|12190.54|9
1652048340000|2022-05-08 22:19:00|12309.95|12189.95|12308.7|12188.7|12310.07|12190.07|12307.58|12187.58|10
1652048350000|2022-05-08 22:19:10|12308.75|12188.75|12306.24|12186.24|12308.75|12188.75|12305.76|12185.76|10
1652048360000|2022-05-08 22:19:20|12305.44|12185.44|12306.29|12186.29|12306.68|12186.68|12305.44|12185.44|10
1652048370000|2022-05-08 22:19:30|12306.62|12186.62|12303.81|12183.81|12306.62|12186.62|12303.61|12183.61|10
1652048380000|2022-05-08 22:19:40|12304.32|12184.32|12304.26|12184.26|12304.69|12184.69|12303.29|12183.29|10
1652048390000|2022-05-08 22:19:50|12303.89|12183.89|12303.05|12183.05|12304.32|12184.32|12303.05|12183.05|9
1652048400000|2022-05-08 22:20:00|12303|12183|12302.06|12182.06|12303.26|12183.26|12301.46|12181.46|10
1652048410000|2022-05-08 22:20:10|12301.46|12181.46|12300.7|12180.7|12302.53|12182.53|12300.7|12180.7|10
1652048420000|2022-05-08 22:20:20|12300.72|12180.72|12296.43|12176.43|12300.72|12180.72|12295.62|12175.62|9
1652048430000|2022-05-08 22:20:30|12296.61|12176.61|12295.8|12175.8|12297.31|12177.31|12295.8|12175.8|10
1652048440000|2022-05-08 22:20:40|12296.08|12176.08|12293.35|12173.35|12296.08|12176.08|12293.35|12173.35|10
1652048450000|2022-05-08 22:20:50|12293.39|12173.39|12290.49|12170.49|12293.93|12173.93|12290.49|12170.49|10
1652048460000|2022-05-08 22:21:00|12290.56|12170.56|12290.82|12170.82|12291.92|12171.92|12290.5|12170.5|10
1652048470000|2022-05-08 22:21:10|12290.43|12170.43|12288.99|12168.99|12290.49|12170.49|12288.76|12168.76|10
1652048480000|2022-05-08 22:21:20|12288.5|12168.5|12289.19|12169.19|12289.19|12169.19|12288.5|12168.5|10
1652048490000|2022-05-08 22:21:30|12289.18|12169.18|12289.05|12169.05|12289.19|12169.19|12288.51|12168.51|10
1652048500000|2022-05-08 22:21:40|12288.99|12168.99|12288.8|12168.8|12289.22|12169.22|12288.49|12168.49|10
1652048510000|2022-05-08 22:21:50|12288.78|12168.78|12288.94|12168.94|12289.66|12169.66|12288.33|12168.33|10
1652048520000|2022-05-08 22:22:00|12289.07|12169.07|12288.88|12168.88|12289.4|12169.4|12288.31|12168.31|10
1652048530000|2022-05-08 22:22:10|12288.79|12168.79|12289.31|12169.31|12289.41|12169.41|12288.17|12168.17|10
1652048540000|2022-05-08 22:22:20|12289.84|12169.84|12291.95|12171.95|12292.1|12172.1|12289.47|12169.47|10
1652048550000|2022-05-08 22:22:30|12290.41|12170.41|12292.89|12172.89|12293.08|12173.08|12290.41|12170.41|10
1652048560000|2022-05-08 22:22:40|12292.45|12172.45|12291.5|12171.5|12292.45|12172.45|12291.19|12171.19|10
1652048570000|2022-05-08 22:22:50|12291.49|12171.49|12292.64|12172.64|12292.78|12172.78|12291.49|12171.49|10
1652048580000|2022-05-08 22:23:00|12292.93|12172.93|12292.63|12172.63|12293.11|12173.11|12292.39|12172.39|10
1652048590000|2022-05-08 22:23:10|12292.6|12172.6|12292.16|12172.16|12292.65|12172.65|12292.02|12172.02|9
1652048600000|2022-05-08 22:23:20|12292.04|12172.04|12293.92|12173.92|12293.92|12173.92|12292.04|12172.04|10
1652048610000|2022-05-08 22:23:30|12293.7|12173.7|12293.31|12173.31|12293.87|12173.87|12293.17|12173.17|9
1652048620000|2022-05-08 22:23:40|12293.32|12173.32|12290.51|12170.51|12293.32|12173.32|12290.47|12170.47|10
1652048630000|2022-05-08 22:23:50|12290.63|12170.63|12289.99|12169.99|12291.04|12171.04|12289.99|12169.99|10
1652048640000|2022-05-08 22:24:00|12289.64|12169.64|12289.36|12169.36|12289.64|12169.64|12289.11|12169.11|10
1652048650000|2022-05-08 22:24:10|12289.31|12169.31|12291.48|12171.48|12291.48|12171.48|12289.31|12169.31|10
1652048660000|2022-05-08 22:24:20|12291.35|12171.35|12291.8|12171.8|12291.8|12171.8|12291.12|12171.12|9
1652048670000|2022-05-08 22:24:30|12291.89|12171.89|12292.38|12172.38|12292.43|12172.43|12291.74|12171.74|8
1652048680000|2022-05-08 22:24:40|12292.09|12172.09|12292.63|12172.63|12292.69|12172.69|12292.01|12172.01|10
1652048690000|2022-05-08 22:24:50|12292.7|12172.7|12292.54|12172.54|12292.79|12172.79|12292.53|12172.53|9
1652048700000|2022-05-08 22:25:00|12292.51|12172.51|12292.33|12172.33|12292.66|12172.66|12292.15|12172.15|9
1652048710000|2022-05-08 22:25:10|12292.83|12172.83|12294|12174|12294|12174|12292.83|12172.83|8
1652048720000|2022-05-08 22:25:20|12293.67|12173.67|12291.37|12171.37|12294.12|12174.12|12291.37|12171.37|10
1652048730000|2022-05-08 22:25:30|12290.84|12170.84|12292.32|12172.32|12292.32|12172.32|12290.51|12170.51|10
1652048740000|2022-05-08 22:25:40|12292.25|12172.25|12293.33|12173.33|12293.66|12173.66|12292.25|12172.25|10
1652048750000|2022-05-08 22:25:50|12293.18|12173.18|12294.04|12174.04|12294.04|12174.04|12293.18|12173.18|10
1652048760000|2022-05-08 22:26:00|12294.44|12174.44|12296.77|12176.77|12296.77|12176.77|12294.44|12174.44|10
1652048770000|2022-05-08 22:26:10|12296.8|12176.8|12296.2|12176.2|12296.8|12176.8|12296.2|12176.2|10
1652048780000|2022-05-08 22:26:20|12296.09|12176.09|12294.83|12174.83|12296.15|12176.15|12294.83|12174.83|9
1652048790000|2022-05-08 22:26:30|12294.77|12174.77|12293.9|12173.9|12294.9|12174.9|12293.9|12173.9|9
1652048800000|2022-05-08 22:26:40|12293.68|12173.68|12294.07|12174.07|12294.13|12174.13|12293.29|12173.29|8
1652048810000|2022-05-08 22:26:50|12294.04|12174.04|12292.83|12172.83|12294.04|12174.04|12292.83|12172.83|9
1652048820000|2022-05-08 22:27:00|12292.71|12172.71|12291.41|12171.41|12292.71|12172.71|12291.29|12171.29|10
1652048830000|2022-05-08 22:27:10|12291.25|12171.25|12291.43|12171.43|12291.43|12171.43|12291.01|12171.01|10
1652048840000|2022-05-08 22:27:20|12291.61|12171.61|12289.86|12169.86|12291.8|12171.8|12289.86|12169.86|10
1652048850000|2022-05-08 22:27:30|12289.31|12169.31|12288.89|12168.89|12289.68|12169.68|12288.89|12168.89|9
1652048860000|2022-05-08 22:27:40|12289.01|12169.01|12289.19|12169.19|12289.79|12169.79|12289.01|12169.01|9
1652048870000|2022-05-08 22:27:50|12288.76|12168.76|12288.78|12168.78|12289.16|12169.16|12288.76|12168.76|10
1652048880000|2022-05-08 22:28:00|12289.27|12169.27|12289.55|12169.55|12289.57|12169.57|12288.75|12168.75|10
1652048890000|2022-05-08 22:28:10|12289.92|12169.92|12290.81|12170.81|12290.81|12170.81|12289.92|12169.92|10
1652048900000|2022-05-08 22:28:20|12290.58|12170.58|12288.78|12168.78|12290.58|12170.58|12288.78|12168.78|9
1652048910000|2022-05-08 22:28:30|12288.29|12168.29|12288.15|12168.15|12288.36|12168.36|12288.02|12168.02|10
1652048920000|2022-05-08 22:28:40|12288.22|12168.22|12288.1|12168.1|12288.22|12168.22|12287.8|12167.8|9
1652048930000|2022-05-08 22:28:50|12288.08|12168.08|12288.2|12168.2|12288.2|12168.2|12287.8|12167.8|7
1652048940000|2022-05-08 22:29:00|12288.08|12168.08|12288.18|12168.18|12288.57|12168.57|12287.93|12167.93|7
1652048950000|2022-05-08 22:29:10|12288.34|12168.34|12287.85|12167.85|12288.34|12168.34|12287.85|12167.85|10
1652048960000|2022-05-08 22:29:20|12287.81|12167.81|12287|12167|12287.81|12167.81|12286.76|12166.76|8
1652048970000|2022-05-08 22:29:30|12287.25|12167.25|12286.96|12166.96|12287.25|12167.25|12286.96|12166.96|4
1652048980000|2022-05-08 22:29:40|12286.9|12166.9|12281.73|12161.73|12286.96|12166.96|12281.73|12161.73|10
1652048990000|2022-05-08 22:29:50|12281.26|12161.26|12280.59|12160.59|12281.26|12161.26|12280.38|12160.38|10
1652049000000|2022-05-08 22:30:00|12280.43|12160.43|12279.91|12159.91|12280.69|12160.69|12279.91|12159.91|10
1652049010000|2022-05-08 22:30:10|12280.2|12160.2|12279.12|12159.12|12280.41|12160.41|12279.12|12159.12|9
1652049020000|2022-05-08 22:30:20|12278.94|12158.94|12275.65|12155.65|12279|12159|12275.65|12155.65|10
1652049030000|2022-05-08 22:30:30|12275.58|12155.58|12272.3|12152.3|12275.58|12155.58|12272.3|12152.3|10
1652049040000|2022-05-08 22:30:40|12272.32|12152.32|12271.82|12151.82|12272.42|12152.42|12271.61|12151.61|10
1652049050000|2022-05-08 22:30:50|12271.72|12151.72|12269.83|12149.83|12271.84|12151.84|12269.83|12149.83|10
1652049060000|2022-05-08 22:31:00|12269.56|12149.56|12267|12147|12269.8|12149.8|12266.9|12146.9|10
1652049070000|2022-05-08 22:31:10|12266.79|12146.79|12265.56|12145.56|12266.98|12146.98|12265.31|12145.31|10
1652049080000|2022-05-08 22:31:20|12265.25|12145.25|12264.78|12144.78|12265.41|12145.41|12264.72|12144.72|10
1652049090000|2022-05-08 22:31:30|12264.5|12144.5|12262.81|12142.81|12264.5|12144.5|12262.69|12142.69|10
1652049100000|2022-05-08 22:31:40|12262.88|12142.88|12264.38|12144.38|12264.38|12144.38|12262.88|12142.88|10
1652049110000|2022-05-08 22:31:50|12264.28|12144.28|12264.3|12144.3|12264.41|12144.41|12263.9|12143.9|9
1652049120000|2022-05-08 22:32:00|12264.28|12144.28|12265.31|12145.31|12265.31|12145.31|12264.26|12144.26|10
1652049130000|2022-05-08 22:32:10|12265.41|12145.41|12267.43|12147.43|12267.43|12147.43|12265.39|12145.39|10
1652049140000|2022-05-08 22:32:20|12267.2|12147.2|12268.09|12148.09|12268.78|12148.78|12267.2|12147.2|10
1652049150000|2022-05-08 22:32:30|12268.25|12148.25|12265.27|12145.27|12268.25|12148.25|12265.21|12145.21|10
1652049160000|2022-05-08 22:32:40|12264.76|12144.76|12262.99|12142.99|12264.76|12144.76|12262.93|12142.93|10
1652049170000|2022-05-08 22:32:50|12263.05|12143.05|12262.36|12142.36|12263.05|12143.05|12262.31|12142.31|9
1652049180000|2022-05-08 22:33:00|12262.33|12142.33|12260.71|12140.71|12262.33|12142.33|12260.23|12140.23|10
1652049190000|2022-05-08 22:33:10|12260.34|12140.34|12260.59|12140.59|12260.79|12140.79|12260.34|12140.34|9
1652049200000|2022-05-08 22:33:20|12260.81|12140.81|12259.18|12139.18|12260.96|12140.96|12259.18|12139.18|10
1652049210000|2022-05-08 22:33:30|12259.1|12139.1|12257.95|12137.95|12259.1|12139.1|12257.6|12137.6|9
1652049220000|2022-05-08 22:33:40|12258.08|12138.08|12257.12|12137.12|12258.08|12138.08|12256.96|12136.96|10
1652049230000|2022-05-08 22:33:50|12257.07|12137.07|12259.71|12139.71|12259.71|12139.71|12257.07|12137.07|9
1652049240000|2022-05-08 22:34:00|12259.1|12139.1|12260.15|12140.15|12260.37|12140.37|12259.1|12139.1|9
1652049250000|2022-05-08 22:34:10|12260.68|12140.68|12260.19|12140.19|12260.68|12140.68|12260.15|12140.15|10
1652049260000|2022-05-08 22:34:20|12260.15|12140.15|12260.63|12140.63|12260.64|12140.64|12260.15|12140.15|10
1652049270000|2022-05-08 22:34:30|12260.52|12140.52|12260.2|12140.2|12260.57|12140.57|12259.64|12139.64|10
1652049280000|2022-05-08 22:34:40|12260.11|12140.11|12260.36|12140.36|12260.68|12140.68|12259.75|12139.75|10
1652049290000|2022-05-08 22:34:50|12260.28|12140.28|12260.83|12140.83|12260.93|12140.93|12260.28|12140.28|10
1652049300000|2022-05-08 22:35:00|12261.42|12141.42|12263.92|12143.92|12263.92|12143.92|12260.68|12140.68|10
1652049310000|2022-05-08 22:35:10|12264.31|12144.31|12266.88|12146.88|12266.88|12146.88|12264.21|12144.21|10
1652049320000|2022-05-08 22:35:20|12266.54|12146.54|12267.04|12147.04|12267.28|12147.28|12266.52|12146.52|10
1652049330000|2022-05-08 22:35:30|12267.87|12147.87|12267.48|12147.48|12267.91|12147.91|12266.48|12146.48|10
1652049340000|2022-05-08 22:35:40|12267.3|12147.3|12266.99|12146.99|12267.3|12147.3|12266.54|12146.54|10
1652049350000|2022-05-08 22:35:50|12266.64|12146.64|12266.81|12146.81|12266.81|12146.81|12266.38|12146.38|10
1652049360000|2022-05-08 22:36:00|12266.84|12146.84|12267.21|12147.21|12267.21|12147.21|12266.38|12146.38|10
1652049370000|2022-05-08 22:36:10|12266.91|12146.91|12268.11|12148.11|12268.11|12148.11|12266.91|12146.91|10
1652049380000|2022-05-08 22:36:20|12267.79|12147.79|12268.7|12148.7|12268.94|12148.94|12267.64|12147.64|10
1652049390000|2022-05-08 22:36:30|12268.64|12148.64|12268.4|12148.4|12268.76|12148.76|12268.16|12148.16|10
1652049400000|2022-05-08 22:36:40|12268.36|12148.36|12268.48|12148.48|12268.64|12148.64|12268.36|12148.36|10
1652049410000|2022-05-08 22:36:50|12268.62|12148.62|12268.61|12148.61|12268.74|12148.74|12268.34|12148.34|10
1652049420000|2022-05-08 22:37:00|12268.55|12148.55|12268.91|12148.91|12269.35|12149.35|12268.41|12148.41|10
1652049430000|2022-05-08 22:37:10|12269.68|12149.68|12270.21|12150.21|12270.21|12150.21|12269.37|12149.37|10
1652049440000|2022-05-08 22:37:20|12270.15|12150.15|12271.05|12151.05|12271.05|12151.05|12270.15|12150.15|9
1652049450000|2022-05-08 22:37:30|12271.34|12151.34|12274.83|12154.83|12274.83|12154.83|12271.34|12151.34|10
1652049460000|2022-05-08 22:37:40|12274.97|12154.97|12274.53|12154.53|12275.31|12155.31|12274.53|12154.53|10
1652049470000|2022-05-08 22:37:50|12274.43|12154.43|12275.62|12155.62|12275.62|12155.62|12274.43|12154.43|10
1652049480000|2022-05-08 22:38:00|12275.69|12155.69|12276.15|12156.15|12276.15|12156.15|12275.67|12155.67|10
1652049490000|2022-05-08 22:38:10|12276.45|12156.45|12275.74|12155.74|12276.5|12156.5|12275.74|12155.74|10
1652049500000|2022-05-08 22:38:20|12275.65|12155.65|12274.46|12154.46|12275.65|12155.65|12274.45|12154.45|10
1652049510000|2022-05-08 22:38:30|12274.44|12154.44|12272.92|12152.92|12274.44|12154.44|12272.92|12152.92|10
1652049520000|2022-05-08 22:38:40|12273.15|12153.15|12271.97|12151.97|12273.15|12153.15|12271.97|12151.97|9
1652049530000|2022-05-08 22:38:50|12271.82|12151.82|12269.62|12149.62|12271.82|12151.82|12269.62|12149.62|9
1652049540000|2022-05-08 22:39:00|12268.53|12148.53|12265.48|12145.48|12268.53|12148.53|12265.48|12145.48|9
1652049550000|2022-05-08 22:39:10|12265.31|12145.31|12261.34|12141.34|12265.31|12145.31|12261.34|12141.34|10
1652049560000|2022-05-08 22:39:20|12261.23|12141.23|12259.63|12139.63|12261.63|12141.63|12259.63|12139.63|10
1652049570000|2022-05-08 22:39:30|12259.59|12139.59|12258.1|12138.1|12259.59|12139.59|12258.01|12138.01|9
1652049580000|2022-05-08 22:39:40|12257.8|12137.8|12256.32|12136.32|12257.8|12137.8|12256.32|12136.32|10
1652049590000|2022-05-08 22:39:50|12254.91|12134.91|12253.4|12133.4|12254.91|12134.91|12253.4|12133.4|9
1652049600000|2022-05-08 22:40:00|12253.59|12133.59|12253.03|12133.03|12253.59|12133.59|12252.97|12132.97|10
1652049610000|2022-05-08 22:40:10|12253.12|12133.12|12252.37|12132.37|12253.12|12133.12|12252.26|12132.26|10
1652049620000|2022-05-08 22:40:20|12252.27|12132.27|12253.14|12133.14|12253.14|12133.14|12252.27|12132.27|10
1652049630000|2022-05-08 22:40:30|12253.45|12133.45|12253.95|12133.95|12254.04|12134.04|12253.44|12133.44|10
1652049640000|2022-05-08 22:40:40|12253.71|12133.71|12254.39|12134.39|12254.39|12134.39|12253.6|12133.6|10
1652049650000|2022-05-08 22:40:50|12254.1|12134.1|12253.98|12133.98|12254.24|12134.24|12253.98|12133.98|8
1652049660000|2022-05-08 22:41:00|12254.46|12134.46|12256.61|12136.61|12256.78|12136.78|12254.46|12134.46|10
1652049670000|2022-05-08 22:41:10|12258.46|12138.46|12260.77|12140.77|12260.77|12140.77|12258.46|12138.46|10
1652049680000|2022-05-08 22:41:20|12261.57|12141.57|12261.55|12141.55|12261.75|12141.75|12261.43|12141.43|10
1652049690000|2022-05-08 22:41:30|12261.7|12141.7|12260.89|12140.89|12261.79|12141.79|12260.04|12140.04|10
1652049700000|2022-05-08 22:41:40|12261.12|12141.12|12265.39|12145.39|12265.39|12145.39|12261.12|12141.12|9
1652049710000|2022-05-08 22:41:50|12265.46|12145.46|12268.17|12148.17|12268.23|12148.23|12265.46|12145.46|10
1652049720000|2022-05-08 22:42:00|12268.83|12148.83|12270.46|12150.46|12270.54|12150.54|12268.83|12148.83|10
1652049730000|2022-05-08 22:42:10|12269.64|12149.64|12269.17|12149.17|12270.43|12150.43|12269.17|12149.17|10
1652049740000|2022-05-08 22:42:20|12269.16|12149.16|12266.27|12146.27|12269.16|12149.16|12266.27|12146.27|10
1652049750000|2022-05-08 22:42:30|12266.18|12146.18|12264.79|12144.79|12267.1|12147.1|12264.79|12144.79|10
1652049760000|2022-05-08 22:42:40|12264.83|12144.83|12262.98|12142.98|12264.83|12144.83|12262.91|12142.91|10
1652049770000|2022-05-08 22:42:50|12263.07|12143.07|12262.58|12142.58|12263.71|12143.71|12262.58|12142.58|10
1652049780000|2022-05-08 22:43:00|12262.19|12142.19|12264.42|12144.42|12264.42|12144.42|12262.09|12142.09|10
1652049790000|2022-05-08 22:43:10|12264.87|12144.87|12266.1|12146.1|12266.11|12146.11|12264.87|12144.87|10
1652049800000|2022-05-08 22:43:20|12266.58|12146.58|12267.29|12147.29|12267.29|12147.29|12266.58|12146.58|10
1652049810000|2022-05-08 22:43:30|12267.63|12147.63|12268.83|12148.83|12268.85|12148.85|12267.63|12147.63|10
1652049820000|2022-05-08 22:43:40|12269.3|12149.3|12269.33|12149.33|12269.34|12149.34|12268.9|12148.9|9
1652049830000|2022-05-08 22:43:50|12269.42|12149.42|12268.99|12148.99|12269.43|12149.43|12268.99|12148.99|10
1652049840000|2022-05-08 22:44:00|12269.03|12149.03|12269.26|12149.26|12269.27|12149.27|12268.84|12148.84|10
1652049850000|2022-05-08 22:44:10|12269.22|12149.22|12267.04|12147.04|12269.22|12149.22|12266.97|12146.97|10
1652049860000|2022-05-08 22:44:20|12266.54|12146.54|12262.91|12142.91|12266.54|12146.54|12262.87|12142.87|10
1652049870000|2022-05-08 22:44:30|12262.8|12142.8|12260.3|12140.3|12262.8|12142.8|12260.3|12140.3|10
1652049880000|2022-05-08 22:44:40|12260.23|12140.23|12260.02|12140.02|12260.24|12140.24|12259.44|12139.44|10
1652049890000|2022-05-08 22:44:50|12260.1|12140.1|12257.41|12137.41|12260.12|12140.12|12257.41|12137.41|10
1652049900000|2022-05-08 22:45:00|12257.29|12137.29|12259.63|12139.63|12259.63|12139.63|12257.23|12137.23|9
1652049910000|2022-05-08 22:45:10|12259.97|12139.97|12261.32|12141.32|12261.32|12141.32|12259.97|12139.97|10
1652049920000|2022-05-08 22:45:20|12261.72|12141.72|12262.16|12142.16|12262.79|12142.79|12261.63|12141.63|10
1652049930000|2022-05-08 22:45:30|12262|12142|12263.04|12143.04|12263.04|12143.04|12261.89|12141.89|10
1652049940000|2022-05-08 22:45:40|12262.96|12142.96|12265.04|12145.04|12265.23|12145.23|12262.96|12142.96|10
1652049950000|2022-05-08 22:45:50|12265.17|12145.17|12265.48|12145.48|12265.48|12145.48|12265.14|12145.14|10
1652049960000|2022-05-08 22:46:00|12266.14|12146.14|12268|12148|12268|12148|12266.14|12146.14|9
1652049970000|2022-05-08 22:46:10|12268.23|12148.23|12268.39|12148.39|12268.55|12148.55|12268.23|12148.23|10
1652049980000|2022-05-08 22:46:20|12268.26|12148.26|12269.29|12149.29|12269.29|12149.29|12268.26|12148.26|10
1652049990000|2022-05-08 22:46:30|12269.27|12149.27|12270.21|12150.21|12270.45|12150.45|12269.27|12149.27|8
1652050000000|2022-05-08 22:46:40|12270.43|12150.43|12271.94|12151.94|12271.94|12151.94|12270.11|12150.11|10
1652050010000|2022-05-08 22:46:50|12271.79|12151.79|12271.4|12151.4|12271.79|12151.79|12271.17|12151.17|9
1652050020000|2022-05-08 22:47:00|12271.16|12151.16|12271.73|12151.73|12271.85|12151.85|12271.16|12151.16|10
1652050030000|2022-05-08 22:47:10|12271.79|12151.79|12270.49|12150.49|12271.81|12151.81|12270.49|12150.49|10
1652050040000|2022-05-08 22:47:20|12270.47|12150.47|12269.97|12149.97|12270.47|12150.47|12269.9|12149.9|10
1652050050000|2022-05-08 22:47:30|12269.1|12149.1|12268.91|12148.91|12269.16|12149.16|12268.91|12148.91|10
1652050060000|2022-05-08 22:47:40|12269.11|12149.11|12269.33|12149.33|12269.33|12149.33|12268.98|12148.98|9
1652050070000|2022-05-08 22:47:50|12269.08|12149.08|12269.37|12149.37|12269.59|12149.59|12269.04|12149.04|10
1652050080000|2022-05-08 22:48:00|12269.47|12149.47|12269.53|12149.53|12269.73|12149.73|12269.14|12149.14|10
1652050090000|2022-05-08 22:48:10|12269.52|12149.52|12270.38|12150.38|12270.38|12150.38|12269.52|12149.52|8
1652050100000|2022-05-08 22:48:20|12270.45|12150.45|12271.3|12151.3|12271.3|12151.3|12270.39|12150.39|10
1652050110000|2022-05-08 22:48:30|12271.51|12151.51|12273.85|12153.85|12273.85|12153.85|12271.51|12151.51|10
1652050120000|2022-05-08 22:48:40|12273.84|12153.84|12273.48|12153.48|12273.96|12153.96|12273.28|12153.28|9
1652050130000|2022-05-08 22:48:50|12273.65|12153.65|12273.17|12153.17|12273.65|12153.65|12273.04|12153.04|9
1652050140000|2022-05-08 22:49:00|12273.07|12153.07|12273.2|12153.2|12273.23|12153.23|12272.87|12152.87|10
1652050150000|2022-05-08 22:49:10|12273.45|12153.45|12275.15|12155.15|12275.37|12155.37|12273.45|12153.45|10
1652050160000|2022-05-08 22:49:20|12274.87|12154.87|12275.56|12155.56|12275.56|12155.56|12274.67|12154.67|10
1652050170000|2022-05-08 22:49:30|12275.57|12155.57|12275.36|12155.36|12275.57|12155.57|12275.07|12155.07|10
1652050180000|2022-05-08 22:49:40|12275.37|12155.37|12275.98|12155.98|12276.04|12156.04|12275.37|12155.37|9
1652050190000|2022-05-08 22:49:50|12275.96|12155.96|12275.52|12155.52|12276.17|12156.17|12275.52|12155.52|8
1652050200000|2022-05-08 22:50:00|12275.51|12155.51|12275.68|12155.68|12275.68|12155.68|12274.99|12154.99|10
1652050210000|2022-05-08 22:50:10|12276.49|12156.49|12275.23|12155.23|12276.49|12156.49|12274.87|12154.87|10
1652050220000|2022-05-08 22:50:20|12275.42|12155.42|12274.66|12154.66|12275.42|12155.42|12274.47|12154.47|10
1652050230000|2022-05-08 22:50:30|12274.95|12154.95|12276.01|12156.01|12276.01|12156.01|12274.79|12154.79|10
1652050240000|2022-05-08 22:50:40|12275.89|12155.89|12276.52|12156.52|12276.52|12156.52|12275.79|12155.79|10
1652050250000|2022-05-08 22:50:50|12276.68|12156.68|12280.15|12160.15|12280.15|12160.15|12276.68|12156.68|10
1652050260000|2022-05-08 22:51:00|12280.31|12160.31|12282.73|12162.73|12282.73|12162.73|12280.31|12160.31|10
1652050270000|2022-05-08 22:51:10|12282.99|12162.99|12283.75|12163.75|12283.75|12163.75|12282.99|12162.99|10
1652050280000|2022-05-08 22:51:20|12283.49|12163.49|12283.35|12163.35|12283.49|12163.49|12283.1|12163.1|9
1652050290000|2022-05-08 22:51:30|12283.31|12163.31|12283.22|12163.22|12283.82|12163.82|12283.22|12163.22|9
1652050300000|2022-05-08 22:51:40|12283.13|12163.13|12282.95|12162.95|12283.13|12163.13|12282.65|12162.65|9
1652050310000|2022-05-08 22:51:50|12282.84|12162.84|12282.6|12162.6|12282.98|12162.98|12282.6|12162.6|10
1652050320000|2022-05-08 22:52:00|12282.67|12162.67|12283.34|12163.34|12283.34|12163.34|12282.49|12162.49|10
1652050330000|2022-05-08 22:52:10|12283.35|12163.35|12284.25|12164.25|12284.25|12164.25|12283.35|12163.35|8
1652050340000|2022-05-08 22:52:20|12284.1|12164.1|12291.07|12171.07|12291.07|12171.07|12284.1|12164.1|8
1652050350000|2022-05-08 22:52:30|12292.39|12172.39|12294.69|12174.69|12294.69|12174.69|12292.16|12172.16|10
1652050360000|2022-05-08 22:52:40|12295.27|12175.27|12299.3|12179.3|12299.36|12179.36|12295.27|12175.27|9
1652050370000|2022-05-08 22:52:50|12299.57|12179.57|12299.51|12179.51|12299.66|12179.66|12298.5|12178.5|10
1652050380000|2022-05-08 22:53:00|12300.24|12180.24|12299.63|12179.63|12300.73|12180.73|12299.63|12179.63|10
1652050390000|2022-05-08 22:53:10|12299.29|12179.29|12297.48|12177.48|12299.29|12179.29|12297.48|12177.48|9
1652050400000|2022-05-08 22:53:20|12297.67|12177.67|12299.44|12179.44|12299.5|12179.5|12297.63|12177.63|9
1652050410000|2022-05-08 22:53:30|12299.48|12179.48|12299.48|12179.48|12299.94|12179.94|12299.35|12179.35|10
1652050420000|2022-05-08 22:53:40|12299.38|12179.38|12298.44|12178.44|12299.48|12179.48|12297.3|12177.3|9
1652050430000|2022-05-08 22:53:50|12297.64|12177.64|12295.65|12175.65|12297.8|12177.8|12295.65|12175.65|10
1652050440000|2022-05-08 22:54:00|12295.56|12175.56|12295.39|12175.39|12295.56|12175.56|12294.67|12174.67|10
1652050450000|2022-05-08 22:54:10|12295.43|12175.43|12296.9|12176.9|12297.13|12177.13|12294.98|12174.98|10
1652050460000|2022-05-08 22:54:20|12296.93|12176.93|12299.67|12179.67|12299.67|12179.67|12296.93|12176.93|10
1652050470000|2022-05-08 22:54:30|12299.71|12179.71|12298.29|12178.29|12299.71|12179.71|12297.73|12177.73|10
1652050480000|2022-05-08 22:54:40|12297.9|12177.9|12297.55|12177.55|12297.97|12177.97|12297.55|12177.55|9
1652050490000|2022-05-08 22:54:50|12297.69|12177.69|12297.06|12177.06|12297.8|12177.8|12297.06|12177.06|10
1652050500000|2022-05-08 22:55:00|12297.34|12177.34|12298.09|12178.09|12298.09|12178.09|12297.34|12177.34|9
1652050510000|2022-05-08 22:55:10|12299.29|12179.29|12299.37|12179.37|12299.48|12179.48|12298.96|12178.96|9
1652050520000|2022-05-08 22:55:20|12299.41|12179.41|12299.64|12179.64|12299.78|12179.78|12299.32|12179.32|10
1652050530000|2022-05-08 22:55:30|12299.89|12179.89|12300.94|12180.94|12300.94|12180.94|12299.74|12179.74|10
1652050540000|2022-05-08 22:55:40|12300.93|12180.93|12301.88|12181.88|12301.88|12181.88|12300.93|12180.93|9
1652050550000|2022-05-08 22:55:50|12302.03|12182.03|12306.07|12186.07|12306.22|12186.22|12302.03|12182.03|10
1652050560000|2022-05-08 22:56:00|12305.9|12185.9|12306.92|12186.92|12306.92|12186.92|12305.9|12185.9|10
1652050570000|2022-05-08 22:56:10|12307.12|12187.12|12308.96|12188.96|12309.32|12189.32|12307.12|12187.12|10
1652050580000|2022-05-08 22:56:20|12309.12|12189.12|12307.44|12187.44|12309.12|12189.12|12307.44|12187.44|10
1652050590000|2022-05-08 22:56:30|12307.04|12187.04|12307.46|12187.46|12307.46|12187.46|12306.95|12186.95|7
1652050600000|2022-05-08 22:56:40|12307.52|12187.52|12308.95|12188.95|12308.95|12188.95|12307.46|12187.46|8
1652050610000|2022-05-08 22:56:50|12308.7|12188.7|12309.44|12189.44|12309.44|12189.44|12308.7|12188.7|10
1652050620000|2022-05-08 22:57:00|12309.17|12189.17|12309.97|12189.97|12309.97|12189.97|12308.9|12188.9|9
1652050630000|2022-05-08 22:57:10|12309.95|12189.95|12309.85|12189.85|12310.2|12190.2|12309.81|12189.81|9
1652050640000|2022-05-08 22:57:20|12310.18|12190.18|12308.12|12188.12|12310.18|12190.18|12308.12|12188.12|9
1652050650000|2022-05-08 22:57:30|12307.86|12187.86|12306.35|12186.35|12307.86|12187.86|12305.97|12185.97|10
1652050660000|2022-05-08 22:57:40|12306.4|12186.4|12305.93|12185.93|12306.41|12186.41|12305.23|12185.23|10
1652050670000|2022-05-08 22:57:50|12305.96|12185.96|12306.09|12186.09|12306.18|12186.18|12305.59|12185.59|10
1652050680000|2022-05-08 22:58:00|12305.93|12185.93|12305.47|12185.47|12305.93|12185.93|12305.47|12185.47|8
1652050690000|2022-05-08 22:58:10|12305.4|12185.4|12305.06|12185.06|12305.4|12185.4|12304.32|12184.32|7
1652050700000|2022-05-08 22:58:20|12305.33|12185.33|12304.85|12184.85|12305.33|12185.33|12304.59|12184.59|10
1652050710000|2022-05-08 22:58:30|12304.88|12184.88|12303.2|12183.2|12304.88|12184.88|12303.2|12183.2|9
1652050720000|2022-05-08 22:58:40|12302.9|12182.9|12298.27|12178.27|12302.9|12182.9|12298.27|12178.27|9
1652050730000|2022-05-08 22:58:50|12296.84|12176.84|12294.47|12174.47|12296.84|12176.84|12294.47|12174.47|9
1652050740000|2022-05-08 22:59:00|12293.97|12173.97|12294.8|12174.8|12294.8|12174.8|12293.96|12173.96|10
1652050750000|2022-05-08 22:59:10|12294.98|12174.98|12295.39|12175.39|12295.39|12175.39|12294.98|12174.98|9
1652050760000|2022-05-08 22:59:20|12295.25|12175.25|12297.37|12177.37|12297.37|12177.37|12295.25|12175.25|10
1652050770000|2022-05-08 22:59:30|12297.5|12177.5|12297.88|12177.88|12297.88|12177.88|12297.29|12177.29|9
1652050780000|2022-05-08 22:59:40|12297.87|12177.87|12297.76|12177.76|12297.87|12177.87|12297.48|12177.48|8
1652050790000|2022-05-08 22:59:50|12297.83|12177.83|12296.67|12176.67|12297.83|12177.83|12296.67|12176.67|9
1652050800000|2022-05-08 23:00:00|12296.62|12176.62|12294.14|12174.14|12296.62|12176.62|12294.14|12174.14|10
1652050810000|2022-05-08 23:00:10|12294.12|12174.12|12293.46|12173.46|12294.23|12174.23|12293.36|12173.36|9
1652050820000|2022-05-08 23:00:20|12293.47|12173.47|12292.63|12172.63|12293.47|12173.47|12292.63|12172.63|10
1652050830000|2022-05-08 23:00:30|12291.94|12171.94|12290.51|12170.51|12291.94|12171.94|12290.28|12170.28|10
1652050840000|2022-05-08 23:00:40|12290.44|12170.44|12289.8|12169.8|12290.44|12170.44|12289.44|12169.44|10
1652050850000|2022-05-08 23:00:50|12289.99|12169.99|12289.44|12169.44|12290.06|12170.06|12289.44|12169.44|8
1652050860000|2022-05-08 23:01:00|12289.43|12169.43|12287.35|12167.35|12289.45|12169.45|12287.35|12167.35|10
1652050870000|2022-05-08 23:01:10|12287.28|12167.28|12287.05|12167.05|12287.28|12167.28|12286.66|12166.66|10
1652050880000|2022-05-08 23:01:20|12286.88|12166.88|12288.54|12168.54|12288.54|12168.54|12286.88|12166.88|10
1652050890000|2022-05-08 23:01:30|12288.72|12168.72|12288.3|12168.3|12288.96|12168.96|12288.3|12168.3|10
1652050900000|2022-05-08 23:01:40|12288.2|12168.2|12287.36|12167.36|12288.2|12168.2|12286.55|12166.55|10
1652050910000|2022-05-08 23:01:50|12287.46|12167.46|12287.6|12167.6|12287.66|12167.66|12287.4|12167.4|8
1652050920000|2022-05-08 23:02:00|12287.65|12167.65|12288.22|12168.22|12288.22|12168.22|12287.5|12167.5|9
1652050930000|2022-05-08 23:02:10|12288.42|12168.42|12289.57|12169.57|12289.57|12169.57|12288.42|12168.42|9
1652050940000|2022-05-08 23:02:20|12289.69|12169.69|12290.26|12170.26|12290.26|12170.26|12289.39|12169.39|9
1652050950000|2022-05-08 23:02:30|12290.25|12170.25|12290.11|12170.11|12290.25|12170.25|12290.06|12170.06|7
1652050960000|2022-05-08 23:02:40|12290.14|12170.14|12290.33|12170.33|12290.35|12170.35|12290.09|12170.09|8
1652050970000|2022-05-08 23:02:50|12290.29|12170.29|12290.74|12170.74|12290.82|12170.82|12290.24|12170.24|8
1652050980000|2022-05-08 23:03:00|12290.8|12170.8|12287.32|12167.32|12290.8|12170.8|12287.32|12167.32|9
1652050990000|2022-05-08 23:03:10|12287.29|12167.29|12286.16|12166.16|12287.29|12167.29|12286.02|12166.02|10
1652051000000|2022-05-08 23:03:20|12285.9|12165.9|12285.3|12165.3|12286.57|12166.57|12285.3|12165.3|10
1652051010000|2022-05-08 23:03:30|12285.16|12165.16|12284.81|12164.81|12285.16|12165.16|12284.76|12164.76|9
1652051020000|2022-05-08 23:03:40|12285.11|12165.11|12285.87|12165.87|12286.02|12166.02|12285.11|12165.11|10
1652051030000|2022-05-08 23:03:50|12285.95|12165.95|12287.56|12167.56|12287.77|12167.77|12285.86|12165.86|10
1652051040000|2022-05-08 23:04:00|12287.29|12167.29|12286.59|12166.59|12287.36|12167.36|12286.59|12166.59|8
1652051050000|2022-05-08 23:04:10|12286.7|12166.7|12286.38|12166.38|12286.76|12166.76|12286.22|12166.22|10
1652051060000|2022-05-08 23:04:20|12286.39|12166.39|12286.6|12166.6|12286.64|12166.64|12286.2|12166.2|10
1652051070000|2022-05-08 23:04:30|12286.53|12166.53|12287.23|12167.23|12287.23|12167.23|12286.47|12166.47|10
1652051080000|2022-05-08 23:04:40|12287.2|12167.2|12287.67|12167.67|12287.76|12167.76|12287.2|12167.2|10
1652051090000|2022-05-08 23:04:50|12287.74|12167.74|12288.11|12168.11|12288.11|12168.11|12287.69|12167.69|9
1652051100000|2022-05-08 23:05:00|12288.21|12168.21|12289.8|12169.8|12289.8|12169.8|12288.21|12168.21|9
1652051110000|2022-05-08 23:05:10|12290.16|12170.16|12292.08|12172.08|12292.08|12172.08|12290.16|12170.16|10
1652051120000|2022-05-08 23:05:20|12292.35|12172.35|12293.66|12173.66|12293.66|12173.66|12292.35|12172.35|9
1652051130000|2022-05-08 23:05:30|12293.89|12173.89|12292.89|12172.89|12293.89|12173.89|12292.89|12172.89|10
1652051140000|2022-05-08 23:05:40|12292.99|12172.99|12290.78|12170.78|12292.99|12172.99|12290.78|12170.78|10
1652051150000|2022-05-08 23:05:50|12290.96|12170.96|12289.35|12169.35|12290.96|12170.96|12289.3|12169.3|10
1652051160000|2022-05-08 23:06:00|12288.8|12168.8|12287.05|12167.05|12288.8|12168.8|12287.05|12167.05|10
1652051170000|2022-05-08 23:06:10|12287.11|12167.11|12286.19|12166.19|12287.11|12167.11|12286.19|12166.19|9
1652051180000|2022-05-08 23:06:20|12285.65|12165.65|12285.03|12165.03|12285.65|12165.65|12285.03|12165.03|10
1652051190000|2022-05-08 23:06:30|12285.01|12165.01|12284.06|12164.06|12285.03|12165.03|12284.06|12164.06|10
1652051200000|2022-05-08 23:06:40|12284.07|12164.07|12281.6|12161.6|12284.07|12164.07|12281.6|12161.6|9
1652051210000|2022-05-08 23:06:50|12281.12|12161.12|12278.81|12158.81|12281.12|12161.12|12278.81|12158.81|10
1652051220000|2022-05-08 23:07:00|12278.85|12158.85|12277.83|12157.83|12278.85|12158.85|12277.63|12157.63|10
1652051230000|2022-05-08 23:07:10|12277.88|12157.88|12276.61|12156.61|12277.88|12157.88|12276.61|12156.61|8
1652051240000|2022-05-08 23:07:20|12276.52|12156.52|12275.36|12155.36|12276.68|12156.68|12275.36|12155.36|10
1652051250000|2022-05-08 23:07:30|12274.94|12154.94|12273.48|12153.48|12274.94|12154.94|12273.48|12153.48|10
1652051260000|2022-05-08 23:07:40|12273.59|12153.59|12274.95|12154.95|12274.95|12154.95|12273.45|12153.45|10
1652051270000|2022-05-08 23:07:50|12274.72|12154.72|12276.23|12156.23|12276.23|12156.23|12274.72|12154.72|10
1652051280000|2022-05-08 23:08:00|12276.5|12156.5|12277.31|12157.31|12277.31|12157.31|12276.5|12156.5|10
1652051290000|2022-05-08 23:08:10|12277.2|12157.2|12276.55|12156.55|12277.35|12157.35|12276.55|12156.55|9
1652051300000|2022-05-08 23:08:20|12276.66|12156.66|12276.07|12156.07|12276.67|12156.67|12276.05|12156.05|10
1652051310000|2022-05-08 23:08:30|12275.96|12155.96|12274.89|12154.89|12275.96|12155.96|12274.89|12154.89|9
1652051320000|2022-05-08 23:08:40|12274.82|12154.82|12275.18|12155.18|12275.49|12155.49|12274.7|12154.7|10
1652051330000|2022-05-08 23:08:50|12275.16|12155.16|12274.86|12154.86|12275.16|12155.16|12274.79|12154.79|10
1652051340000|2022-05-08 23:09:00|12274.25|12154.25|12274.19|12154.19|12274.93|12154.93|12274.19|12154.19|10
1652051350000|2022-05-08 23:09:10|12274.14|12154.14|12276.58|12156.58|12276.58|12156.58|12274.14|12154.14|10
1652051360000|2022-05-08 23:09:20|12276.62|12156.62|12276.29|12156.29|12276.79|12156.79|12276.29|12156.29|8
1652051370000|2022-05-08 23:09:30|12276.15|12156.15|12275.84|12155.84|12276.24|12156.24|12275.84|12155.84|10
1652051380000|2022-05-08 23:09:40|12275.85|12155.85|12275.2|12155.2|12275.95|12155.95|12275.2|12155.2|10
1652051390000|2022-05-08 23:09:50|12275.34|12155.34|12276.11|12156.11|12276.12|12156.12|12275.34|12155.34|10
1652051400000|2022-05-08 23:10:00|12276.02|12156.02|12275.85|12155.85|12276.09|12156.09|12275.24|12155.24|10
1652051410000|2022-05-08 23:10:10|12275.98|12155.98|12275.06|12155.06|12275.98|12155.98|12274.73|12154.73|9
1652051420000|2022-05-08 23:10:20|12275.18|12155.18|12273.54|12153.54|12275.18|12155.18|12273.54|12153.54|9
1652051430000|2022-05-08 23:10:30|12273.52|12153.52|12273.13|12153.13|12273.59|12153.59|12273.13|12153.13|9
1652051440000|2022-05-08 23:10:40|12273.37|12153.37|12273.35|12153.35|12273.37|12153.37|12272.94|12152.94|8
1652051450000|2022-05-08 23:10:50|12273.27|12153.27|12273.68|12153.68|12274.24|12154.24|12272.95|12152.95|10
1652051460000|2022-05-08 23:11:00|12273.57|12153.57|12272.28|12152.28|12273.72|12153.72|12272.28|12152.28|10
1652051470000|2022-05-08 23:11:10|12272.27|12152.27|12271.28|12151.28|12272.27|12152.27|12271.28|12151.28|8
1652051480000|2022-05-08 23:11:20|12271.27|12151.27|12271.54|12151.54|12271.54|12151.54|12271.27|12151.27|8
1652051490000|2022-05-08 23:11:30|12271.49|12151.49|12272.69|12152.69|12272.69|12152.69|12271.49|12151.49|9
1652051500000|2022-05-08 23:11:40|12272.73|12152.73|12272.54|12152.54|12273.34|12153.34|12272.54|12152.54|8
1652051510000|2022-05-08 23:11:50|12272.58|12152.58|12273.05|12153.05|12273.07|12153.07|12272.3|12152.3|7
1652051520000|2022-05-08 23:12:00|12273.08|12153.08|12272.39|12152.39|12273.08|12153.08|12272.37|12152.37|8
1652051530000|2022-05-08 23:12:10|12272.43|12152.43|12272.37|12152.37|12272.8|12152.8|12271.92|12151.92|10
1652051540000|2022-05-08 23:12:20|12272.03|12152.03|12271.72|12151.72|12272.03|12152.03|12271.56|12151.56|9
1652051550000|2022-05-08 23:12:30|12271.96|12151.96|12270.34|12150.34|12271.96|12151.96|12270.31|12150.31|9
1652051560000|2022-05-08 23:12:40|12270.44|12150.44|12270.71|12150.71|12270.98|12150.98|12270.44|12150.44|8
1652051570000|2022-05-08 23:12:50|12270.8|12150.8|12269.44|12149.44|12270.8|12150.8|12269.44|12149.44|9
1652051580000|2022-05-08 23:13:00|12269.42|12149.42|12268.86|12148.86|12269.42|12149.42|12268.65|12148.65|10
1652051590000|2022-05-08 23:13:10|12268.92|12148.92|12270.01|12150.01|12270.01|12150.01|12268.92|12148.92|10
1652051600000|2022-05-08 23:13:20|12270.26|12150.26|12270.21|12150.21|12270.26|12150.26|12269.94|12149.94|10
1652051610000|2022-05-08 23:13:30|12270.36|12150.36|12270.79|12150.79|12271.05|12151.05|12270.36|12150.36|10
1652051620000|2022-05-08 23:13:40|12271|12151|12271.01|12151.01|12271.01|12151.01|12270.87|12150.87|10
1652051630000|2022-05-08 23:13:50|12270.98|12150.98|12270.21|12150.21|12270.98|12150.98|12270.21|12150.21|8
1652051640000|2022-05-08 23:14:00|12270.05|12150.05|12269.91|12149.91|12270.11|12150.11|12269.58|12149.58|10
1652051650000|2022-05-08 23:14:10|12269.7|12149.7|12269.76|12149.76|12269.8|12149.8|12269.52|12149.52|9
1652051660000|2022-05-08 23:14:20|12269.77|12149.77|12269.64|12149.64|12269.85|12149.85|12269.51|12149.51|9
1652051670000|2022-05-08 23:14:30|12269.39|12149.39|12270.06|12150.06|12270.28|12150.28|12269.39|12149.39|9
1652051680000|2022-05-08 23:14:40|12269.86|12149.86|12268.63|12148.63|12269.86|12149.86|12268.63|12148.63|9
1652051690000|2022-05-08 23:14:50|12268.53|12148.53|12267.85|12147.85|12268.53|12148.53|12267.85|12147.85|9
1652051700000|2022-05-08 23:15:00|12267.96|12147.96|12268.25|12148.25|12268.25|12148.25|12267.96|12147.96|10
1652051710000|2022-05-08 23:15:10|12268.27|12148.27|12268.5|12148.5|12268.74|12148.74|12268.27|12148.27|8
1652051720000|2022-05-08 23:15:20|12268.45|12148.45|12267.62|12147.62|12268.45|12148.45|12267.62|12147.62|10
1652051730000|2022-05-08 23:15:30|12267.01|12147.01|12267.11|12147.11|12267.37|12147.37|12266.98|12146.98|10
1652051740000|2022-05-08 23:15:40|12267.38|12147.38|12267.51|12147.51|12267.55|12147.55|12267.12|12147.12|10
1652051750000|2022-05-08 23:15:50|12267.58|12147.58|12267.1|12147.1|12267.58|12147.58|12266.68|12146.68|10
1652051760000|2022-05-08 23:16:00|12267.38|12147.38|12266.76|12146.76|12267.88|12147.88|12266.76|12146.76|10
1652051770000|2022-05-08 23:16:10|12266.82|12146.82|12266.64|12146.64|12267.17|12147.17|12266.48|12146.48|9
1652051780000|2022-05-08 23:16:20|12266.63|12146.63|12265.61|12145.61|12266.63|12146.63|12265.61|12145.61|10
1652051790000|2022-05-08 23:16:30|12265.56|12145.56|12263.57|12143.57|12265.56|12145.56|12263.57|12143.57|9
1652051800000|2022-05-08 23:16:40|12263.3|12143.3|12263.82|12143.82|12263.82|12143.82|12263.12|12143.12|10
1652051810000|2022-05-08 23:16:50|12263.61|12143.61|12263.18|12143.18|12263.61|12143.61|12263.18|12143.18|10
1652051820000|2022-05-08 23:17:00|12263.22|12143.22|12263.07|12143.07|12263.29|12143.29|12263.07|12143.07|8
1652051830000|2022-05-08 23:17:10|12262.99|12142.99|12262.84|12142.84|12263.08|12143.08|12262.84|12142.84|7
1652051840000|2022-05-08 23:17:20|12262.71|12142.71|12261.26|12141.26|12262.71|12142.71|12261.2|12141.2|10
1652051850000|2022-05-08 23:17:30|12261.23|12141.23|12257.26|12137.26|12261.23|12141.23|12257.26|12137.26|9
1652051860000|2022-05-08 23:17:40|12256.87|12136.87|12254.39|12134.39|12256.87|12136.87|12254.23|12134.23|10
1652051870000|2022-05-08 23:17:50|12254.48|12134.48|12253.58|12133.58|12254.48|12134.48|12253.46|12133.46|10
1652051880000|2022-05-08 23:18:00|12253.14|12133.14|12251.19|12131.19|12253.14|12133.14|12251.19|12131.19|9
1652051890000|2022-05-08 23:18:10|12251.25|12131.25|12250.43|12130.43|12251.25|12131.25|12250.23|12130.23|9
1652051900000|2022-05-08 23:18:20|12250.27|12130.27|12249.97|12129.97|12250.3|12130.3|12249.92|12129.92|9
1652051910000|2022-05-08 23:18:30|12249.52|12129.52|12248.05|12128.05|12249.52|12129.52|12248.05|12128.05|10
1652051920000|2022-05-08 23:18:40|12247.95|12127.95|12246.78|12126.78|12247.95|12127.95|12246.78|12126.78|10
1652051930000|2022-05-08 23:18:50|12246.67|12126.67|12245.84|12125.84|12246.68|12126.68|12245.63|12125.63|10
1652051940000|2022-05-08 23:19:00|12245.8|12125.8|12246.18|12126.18|12246.18|12126.18|12245.73|12125.73|9
1652051950000|2022-05-08 23:19:10|12246.35|12126.35|12247.27|12127.27|12247.27|12127.27|12246.35|12126.35|8
1652051960000|2022-05-08 23:19:20|12247.29|12127.29|12249.41|12129.41|12249.41|12129.41|12247.29|12127.29|10
1652051970000|2022-05-08 23:19:30|12249.6|12129.6|12251.79|12131.79|12251.79|12131.79|12249.6|12129.6|10
1652051980000|2022-05-08 23:19:40|12251.83|12131.83|12253.29|12133.29|12253.44|12133.44|12251.83|12131.83|10
1652051990000|2022-05-08 23:19:50|12253.25|12133.25|12252.49|12132.49|12253.3|12133.3|12252.49|12132.49|10
1652052000000|2022-05-08 23:20:00|12252.46|12132.46|12251.7|12131.7|12252.46|12132.46|12251.7|12131.7|9
1652052010000|2022-05-08 23:20:10|12251.57|12131.57|12251.27|12131.27|12251.7|12131.7|12250.99|12130.99|10
1652052020000|2022-05-08 23:20:20|12251.23|12131.23|12251.87|12131.87|12251.87|12131.87|12251.23|12131.23|10
1652052030000|2022-05-08 23:20:30|12251.97|12131.97|12251.66|12131.66|12252.56|12132.56|12251.66|12131.66|10
1652052040000|2022-05-08 23:20:40|12251.36|12131.36|12249.98|12129.98|12251.36|12131.36|12249.98|12129.98|10
1652052050000|2022-05-08 23:20:50|12249.87|12129.87|12248.98|12128.98|12249.87|12129.87|12248.84|12128.84|9
1652052060000|2022-05-08 23:21:00|12249.06|12129.06|12249.49|12129.49|12249.49|12129.49|12249.05|12129.05|8
1652052070000|2022-05-08 23:21:10|12249.77|12129.77|12250.98|12130.98|12250.98|12130.98|12249.77|12129.77|10
1652052080000|2022-05-08 23:21:20|12250.97|12130.97|12250.39|12130.39|12251|12131|12250.39|12130.39|8
1652052090000|2022-05-08 23:21:30|12250.21|12130.21|12249.69|12129.69|12250.46|12130.46|12249.62|12129.62|10
1652052100000|2022-05-08 23:21:40|12249.71|12129.71|12249.17|12129.17|12249.71|12129.71|12248.97|12128.97|9
1652052110000|2022-05-08 23:21:50|12249.22|12129.22|12248.71|12128.71|12249.26|12129.26|12248.71|12128.71|6
1652052120000|2022-05-08 23:22:00|12248.84|12128.84|12248.33|12128.33|12248.84|12128.84|12248.33|12128.33|10
1652052130000|2022-05-08 23:22:10|12248.21|12128.21|12248.19|12128.19|12248.33|12128.33|12248.08|12128.08|8
1652052140000|2022-05-08 23:22:20|12248.18|12128.18|12248.25|12128.25|12248.25|12128.25|12248.09|12128.09|10
1652052150000|2022-05-08 23:22:30|12248.18|12128.18|12247.63|12127.63|12248.18|12128.18|12247.53|12127.53|9
1652052160000|2022-05-08 23:22:40|12247.59|12127.59|12247.51|12127.51|12247.62|12127.62|12247.43|12127.43|10
1652052170000|2022-05-08 23:22:50|12247.36|12127.36|12246.48|12126.48|12247.36|12127.36|12246.34|12126.34|10
1652052180000|2022-05-08 23:23:00|12246.4|12126.4|12246.55|12126.55|12246.59|12126.59|12246.33|12126.33|10
1652052190000|2022-05-08 23:23:10|12246.43|12126.43|12246.69|12126.69|12246.69|12126.69|12246.43|12126.43|9
1652052200000|2022-05-08 23:23:20|12246.65|12126.65|12246.59|12126.59|12246.65|12126.65|12246.52|12126.52|7
1652052210000|2022-05-08 23:23:30|12246.57|12126.57|12245.52|12125.52|12246.8|12126.8|12244.93|12124.93|8
1652052220000|2022-05-08 23:23:40|12245.61|12125.61|12247.35|12127.35|12247.35|12127.35|12245.61|12125.61|10
1652052230000|2022-05-08 23:23:50|12248.02|12128.02|12251.07|12131.07|12251.07|12131.07|12248.02|12128.02|10
1652052240000|2022-05-08 23:24:00|12251.44|12131.44|12253.19|12133.19|12253.19|12133.19|12251.44|12131.44|9
1652052250000|2022-05-08 23:24:10|12253.43|12133.43|12252.16|12132.16|12253.43|12133.43|12252.16|12132.16|9
1652052260000|2022-05-08 23:24:20|12251.21|12131.21|12247.73|12127.73|12251.21|12131.21|12247.73|12127.73|10
1652052270000|2022-05-08 23:24:30|12247.55|12127.55|12248.24|12128.24|12248.24|12128.24|12247.24|12127.24|10
1652052280000|2022-05-08 23:24:40|12248.99|12128.99|12249.13|12129.13|12249.38|12129.38|12248.78|12128.78|10
1652052290000|2022-05-08 23:24:50|12249.32|12129.32|12249.62|12129.62|12249.96|12129.96|12249.32|12129.32|9
1652052300000|2022-05-08 23:25:00|12249.64|12129.64|12249.56|12129.56|12249.64|12129.64|12249.1|12129.1|10
1652052310000|2022-05-08 23:25:10|12249.65|12129.65|12249.9|12129.9|12249.9|12129.9|12249.65|12129.65|8
1652052320000|2022-05-08 23:25:20|12250.02|12130.02|12251.19|12131.19|12251.19|12131.19|12250.02|12130.02|9
1652052330000|2022-05-08 23:25:30|12251.56|12131.56|12251.07|12131.07|12251.6|12131.6|12251.02|12131.02|9
1652052340000|2022-05-08 23:25:40|12251.17|12131.17|12251.64|12131.64|12251.72|12131.72|12251.15|12131.15|10
1652052350000|2022-05-08 23:25:50|12251.67|12131.67|12251.66|12131.66|12252.23|12132.23|12251.66|12131.66|10
1652052360000|2022-05-08 23:26:00|12251.6|12131.6|12251.56|12131.56|12251.84|12131.84|12251.18|12131.18|10
1652052370000|2022-05-08 23:26:10|12251.55|12131.55|12250.89|12130.89|12251.55|12131.55|12250.71|12130.71|10
1652052380000|2022-05-08 23:26:20|12250.78|12130.78|12250.03|12130.03|12250.83|12130.83|12250.03|12130.03|9
1652052390000|2022-05-08 23:26:30|12249.96|12129.96|12250.79|12130.79|12250.79|12130.79|12249.96|12129.96|8
1652052400000|2022-05-08 23:26:40|12250.66|12130.66|12250.59|12130.59|12250.81|12130.81|12250.37|12130.37|10
1652052410000|2022-05-08 23:26:50|12250.56|12130.56|12250.16|12130.16|12250.85|12130.85|12250.02|12130.02|8
1652052420000|2022-05-08 23:27:00|12250.17|12130.17|12247.95|12127.95|12250.17|12130.17|12247.94|12127.94|9
1652052430000|2022-05-08 23:27:10|12248.27|12128.27|12246.68|12126.68|12248.27|12128.27|12246.56|12126.56|10
1652052440000|2022-05-08 23:27:20|12246.6|12126.6|12241.83|12121.83|12246.6|12126.6|12241.83|12121.83|10
1652052450000|2022-05-08 23:27:30|12241.53|12121.53|12239.79|12119.79|12241.53|12121.53|12239.79|12119.79|10
1652052460000|2022-05-08 23:27:40|12239.71|12119.71|12240.1|12120.1|12240.1|12120.1|12239.57|12119.57|10
1652052470000|2022-05-08 23:27:50|12240.04|12120.04|12239.88|12119.88|12240.2|12120.2|12239.73|12119.73|10
1652052480000|2022-05-08 23:28:00|12239.34|12119.34|12238.24|12118.24|12239.41|12119.41|12238.08|12118.08|10
1652052490000|2022-05-08 23:28:10|12238.17|12118.17|12237.8|12117.8|12238.17|12118.17|12236.49|12116.49|8
1652052500000|2022-05-08 23:28:20|12237.91|12117.91|12238.12|12118.12|12238.29|12118.29|12237.82|12117.82|9
1652052510000|2022-05-08 23:28:30|12238.25|12118.25|12238.05|12118.05|12238.25|12118.25|12238.01|12118.01|9
1652052520000|2022-05-08 23:28:40|12237.82|12117.82|12237.04|12117.04|12237.86|12117.86|12236.98|12116.98|9
1652052530000|2022-05-08 23:28:50|12236.71|12116.71|12235.55|12115.55|12236.71|12116.71|12235.55|12115.55|10
1652052540000|2022-05-08 23:29:00|12235.16|12115.16|12232.14|12112.14|12235.28|12115.28|12232.14|12112.14|10
1652052550000|2022-05-08 23:29:10|12232.33|12112.33|12229.04|12109.04|12232.33|12112.33|12229.04|12109.04|10
1652052560000|2022-05-08 23:29:20|12228.25|12108.25|12224.21|12104.21|12228.25|12108.25|12224.21|12104.21|10
1652052570000|2022-05-08 23:29:30|12224.02|12104.02|12220.84|12100.84|12224.03|12104.03|12220.84|12100.84|10
1652052580000|2022-05-08 23:29:40|12222.19|12102.19|12222.05|12102.05|12223.11|12103.11|12221.51|12101.51|9
1652052590000|2022-05-08 23:29:50|12221.82|12101.82|12220.46|12100.46|12222.1|12102.1|12220.46|12100.46|10
1652052600000|2022-05-08 23:30:00|12219.61|12099.61|12207.52|12087.52|12219.65|12099.65|12207.52|12087.52|9
1652052610000|2022-05-08 23:30:10|12207.35|12087.35|12198.14|12078.14|12207.35|12087.35|12194.05|12074.05|10
1652052620000|2022-05-08 23:30:20|12198.49|12078.49|12196.23|12076.23|12198.49|12078.49|12195.86|12075.86|10
1652052630000|2022-05-08 23:30:30|12195.79|12075.79|12198.53|12078.53|12198.53|12078.53|12195.79|12075.79|10
1652052640000|2022-05-08 23:30:40|12198.44|12078.44|12200.96|12080.96|12200.96|12080.96|12198.44|12078.44|9
1652052650000|2022-05-08 23:30:50|12201.02|12081.02|12202.05|12082.05|12202.87|12082.87|12201.02|12081.02|10
1652052660000|2022-05-08 23:31:00|12202.16|12082.16|12200.02|12080.02|12202.27|12082.27|12199.83|12079.83|10
1652052670000|2022-05-08 23:31:10|12199.94|12079.94|12198.93|12078.93|12199.94|12079.94|12198.93|12078.93|9
1652052680000|2022-05-08 23:31:20|12198.47|12078.47|12198.67|12078.67|12198.7|12078.7|12198.03|12078.03|8
1652052690000|2022-05-08 23:31:30|12198.73|12078.73|12197.58|12077.58|12198.96|12078.96|12197.3|12077.3|10
1652052700000|2022-05-08 23:31:40|12197.42|12077.42|12197.87|12077.87|12197.87|12077.87|12197.42|12077.42|9
1652052710000|2022-05-08 23:31:50|12198.01|12078.01|12198.29|12078.29|12198.29|12078.29|12197.02|12077.02|10
1652052720000|2022-05-08 23:32:00|12198.58|12078.58|12199|12079|12199|12079|12198.34|12078.34|10
1652052730000|2022-05-08 23:32:10|12198.97|12078.97|12202.34|12082.34|12202.34|12082.34|12198.97|12078.97|10
1652052740000|2022-05-08 23:32:20|12202.44|12082.44|12203.6|12083.6|12203.6|12083.6|12202.44|12082.44|10
1652052750000|2022-05-08 23:32:30|12203.4|12083.4|12203.83|12083.83|12204.29|12084.29|12203.32|12083.32|10
1652052760000|2022-05-08 23:32:40|12203.84|12083.84|12202.84|12082.84|12203.92|12083.92|12202.84|12082.84|10
1652052770000|2022-05-08 23:32:50|12202.71|12082.71|12201.36|12081.36|12202.71|12082.71|12201.36|12081.36|10
1652052780000|2022-05-08 23:33:00|12201.41|12081.41|12201.8|12081.8|12201.8|12081.8|12201.25|12081.25|10
1652052790000|2022-05-08 23:33:10|12201.53|12081.53|12198.69|12078.69|12201.53|12081.53|12198.69|12078.69|10
1652052800000|2022-05-08 23:33:20|12197.21|12077.21|12193.05|12073.05|12197.21|12077.21|12193.05|12073.05|10
1652052810000|2022-05-08 23:33:30|12192.97|12072.97|12190.03|12070.03|12192.97|12072.97|12190.03|12070.03|10
1652052820000|2022-05-08 23:33:40|12190.9|12070.9|12191.63|12071.63|12191.63|12071.63|12190.89|12070.89|10
1652052830000|2022-05-08 23:33:50|12191.47|12071.47|12190.56|12070.56|12191.91|12071.91|12190.56|12070.56|10
1652052840000|2022-05-08 23:34:00|12190.51|12070.51|12187.14|12067.14|12190.51|12070.51|12187.14|12067.14|10
1652052850000|2022-05-08 23:34:10|12186.75|12066.75|12184.35|12064.35|12187.23|12067.23|12183.82|12063.82|10
1652052860000|2022-05-08 23:34:20|12183.98|12063.98|12182.52|12062.52|12184.95|12064.95|12182.47|12062.47|10
1652052870000|2022-05-08 23:34:30|12181.68|12061.68|12180.66|12060.66|12182.35|12062.35|12180.64|12060.64|9
1652052880000|2022-05-08 23:34:40|12181.24|12061.24|12182.5|12062.5|12182.5|12062.5|12181.22|12061.22|10
1652052890000|2022-05-08 23:34:50|12182.68|12062.68|12184.45|12064.45|12184.46|12064.46|12182.68|12062.68|10
1652052900000|2022-05-08 23:35:00|12183.97|12063.97|12184.94|12064.94|12185.16|12065.16|12183.97|12063.97|9
1652052910000|2022-05-08 23:35:10|12185.84|12065.84|12186.46|12066.46|12186.94|12066.94|12185.58|12065.58|10
1652052920000|2022-05-08 23:35:20|12186.92|12066.92|12188.04|12068.04|12188.22|12068.22|12186.92|12066.92|9
1652052930000|2022-05-08 23:35:30|12187.88|12067.88|12186.86|12066.86|12188.14|12068.14|12186.86|12066.86|10
1652052940000|2022-05-08 23:35:40|12186.95|12066.95|12187.98|12067.98|12187.98|12067.98|12186.21|12066.21|10
1652052950000|2022-05-08 23:35:50|12187.61|12067.61|12185.67|12065.67|12187.61|12067.61|12185.59|12065.59|10
1652052960000|2022-05-08 23:36:00|12185.66|12065.66|12185.44|12065.44|12185.7|12065.7|12184.94|12064.94|10
1652052970000|2022-05-08 23:36:10|12184.69|12064.69|12185.72|12065.72|12186.12|12066.12|12184.55|12064.55|10
1652052980000|2022-05-08 23:36:20|12185.74|12065.74|12188.23|12068.23|12188.23|12068.23|12185.5|12065.5|10
1652052990000|2022-05-08 23:36:30|12188.24|12068.24|12186.99|12066.99|12188.26|12068.26|12186.69|12066.69|10
1652053000000|2022-05-08 23:36:40|12186.81|12066.81|12187.73|12067.73|12187.73|12067.73|12186.78|12066.78|10
1652053010000|2022-05-08 23:36:50|12187.55|12067.55|12186.91|12066.91|12187.55|12067.55|12186.24|12066.24|10
1652053020000|2022-05-08 23:37:00|12187.32|12067.32|12190.74|12070.74|12190.74|12070.74|12187.32|12067.32|10
1652053030000|2022-05-08 23:37:10|12190.99|12070.99|12191.36|12071.36|12191.69|12071.69|12190.99|12070.99|10
1652053040000|2022-05-08 23:37:20|12191.6|12071.6|12191.54|12071.54|12191.96|12071.96|12191.53|12071.53|9
1652053050000|2022-05-08 23:37:30|12191.22|12071.22|12191.59|12071.59|12191.91|12071.91|12190.86|12070.86|10
1652053060000|2022-05-08 23:37:40|12191.39|12071.39|12190.33|12070.33|12191.39|12071.39|12190.33|12070.33|10
1652053070000|2022-05-08 23:37:50|12190.16|12070.16|12189.96|12069.96|12190.17|12070.17|12189.88|12069.88|9
1652053080000|2022-05-08 23:38:00|12189.9|12069.9|12190.4|12070.4|12190.4|12070.4|12189.86|12069.86|10
1652053090000|2022-05-08 23:38:10|12190.42|12070.42|12192.18|12072.18|12192.18|12072.18|12190.42|12070.42|10
1652053100000|2022-05-08 23:38:20|12192.36|12072.36|12191.87|12071.87|12192.56|12072.56|12191.87|12071.87|10
1652053110000|2022-05-08 23:38:30|12192.17|12072.17|12191.96|12071.96|12192.17|12072.17|12191.67|12071.67|10
1652053120000|2022-05-08 23:38:40|12191.97|12071.97|12190.71|12070.71|12191.97|12071.97|12190.71|12070.71|10
1652053130000|2022-05-08 23:38:50|12190.97|12070.97|12192.01|12072.01|12192.01|12072.01|12190.97|12070.97|10
1652053140000|2022-05-08 23:39:00|12192.07|12072.07|12192.47|12072.47|12192.47|12072.47|12192.05|12072.05|10
1652053150000|2022-05-08 23:39:10|12192.65|12072.65|12193.61|12073.61|12193.61|12073.61|12192.65|12072.65|10
1652053160000|2022-05-08 23:39:20|12193.49|12073.49|12194.83|12074.83|12194.83|12074.83|12193.49|12073.49|10
1652053170000|2022-05-08 23:39:30|12194.93|12074.93|12196.22|12076.22|12196.28|12076.28|12194.93|12074.93|10
1652053180000|2022-05-08 23:39:40|12196.48|12076.48|12196.46|12076.46|12196.85|12076.85|12196.46|12076.46|9
1652053190000|2022-05-08 23:39:50|12196.7|12076.7|12196.45|12076.45|12196.83|12076.83|12195.95|12075.95|10
1652053200000|2022-05-08 23:40:00|12196.37|12076.37|12195.42|12075.42|12196.37|12076.37|12195.42|12075.42|10
1652053210000|2022-05-08 23:40:10|12195.5|12075.5|12195.08|12075.08|12195.98|12075.98|12195.08|12075.08|9
1652053220000|2022-05-08 23:40:20|12194.85|12074.85|12194.88|12074.88|12195.06|12075.06|12194.58|12074.58|10
1652053230000|2022-05-08 23:40:30|12195.27|12075.27|12197.02|12077.02|12197.02|12077.02|12195.27|12075.27|10
1652053240000|2022-05-08 23:40:40|12197.51|12077.51|12198.58|12078.58|12198.74|12078.74|12197.24|12077.24|9
1652053250000|2022-05-08 23:40:50|12198.66|12078.66|12198.25|12078.25|12199.17|12079.17|12198.25|12078.25|8
1652053260000|2022-05-08 23:41:00|12198.27|12078.27|12198.12|12078.12|12198.29|12078.29|12197.82|12077.82|10
1652053270000|2022-05-08 23:41:10|12198.01|12078.01|12197.81|12077.81|12198.01|12078.01|12197.77|12077.77|10
1652053280000|2022-05-08 23:41:20|12197.94|12077.94|12198.14|12078.14|12198.14|12078.14|12197.68|12077.68|10
1652053290000|2022-05-08 23:41:30|12198|12078|12198.24|12078.24|12198.25|12078.25|12197.93|12077.93|7
1652053300000|2022-05-08 23:41:40|12198.2|12078.2|12198.24|12078.24|12198.31|12078.31|12198.17|12078.17|8
1652053310000|2022-05-08 23:41:50|12198.14|12078.14|12198.34|12078.34|12198.34|12078.34|12198.12|12078.12|10
1652053320000|2022-05-08 23:42:00|12198.21|12078.21|12198.68|12078.68|12198.84|12078.84|12198.13|12078.13|10
1652053330000|2022-05-08 23:42:10|12198.81|12078.81|12198.29|12078.29|12198.81|12078.81|12198.14|12078.14|8
1652053340000|2022-05-08 23:42:20|12198.34|12078.34|12196.83|12076.83|12198.34|12078.34|12196.82|12076.82|10
1652053350000|2022-05-08 23:42:30|12196.81|12076.81|12195.76|12075.76|12196.81|12076.81|12195.74|12075.74|8
1652053360000|2022-05-08 23:42:40|12195.68|12075.68|12194.92|12074.92|12195.68|12075.68|12194.92|12074.92|9
1652053370000|2022-05-08 23:42:50|12194.84|12074.84|12195.51|12075.51|12195.51|12075.51|12194.7|12074.7|10
1652053380000|2022-05-08 23:43:00|12195.6|12075.6|12194.83|12074.83|12195.72|12075.72|12194.83|12074.83|10
1652053390000|2022-05-08 23:43:10|12194.62|12074.62|12192.85|12072.85|12194.62|12074.62|12192.85|12072.85|10
1652053400000|2022-05-08 23:43:20|12192.56|12072.56|12192.24|12072.24|12192.77|12072.77|12191.86|12071.86|10
1652053410000|2022-05-08 23:43:30|12191.8|12071.8|12190.99|12070.99|12191.8|12071.8|12190.99|12070.99|10
1652053420000|2022-05-08 23:43:40|12191.33|12071.33|12190.47|12070.47|12191.52|12071.52|12190.43|12070.43|9
1652053430000|2022-05-08 23:43:50|12190.28|12070.28|12190.83|12070.83|12190.86|12070.86|12190.12|12070.12|9
1652053440000|2022-05-08 23:44:00|12190.66|12070.66|12191.94|12071.94|12191.94|12071.94|12190.66|12070.66|9
1652053450000|2022-05-08 23:44:10|12192.18|12072.18|12194.25|12074.25|12194.25|12074.25|12192.18|12072.18|9
1652053460000|2022-05-08 23:44:20|12194.1|12074.1|12194.34|12074.34|12194.53|12074.53|12193.63|12073.63|8
1652053470000|2022-05-08 23:44:30|12194.39|12074.39|12193.84|12073.84|12194.4|12074.4|12193.54|12073.54|9
1652053480000|2022-05-08 23:44:40|12193.56|12073.56|12193.63|12073.63|12193.71|12073.71|12193.38|12073.38|9
1652053490000|2022-05-08 23:44:50|12193.73|12073.73|12194.76|12074.76|12194.76|12074.76|12193.41|12073.41|10
1652053500000|2022-05-08 23:45:00|12194.72|12074.72|12198.93|12078.93|12198.93|12078.93|12194.72|12074.72|10
1652053510000|2022-05-08 23:45:10|12199.09|12079.09|12201.5|12081.5|12201.5|12081.5|12199.09|12079.09|10
1652053520000|2022-05-08 23:45:20|12201.49|12081.49|12200.74|12080.74|12201.89|12081.89|12200.74|12080.74|9
1652053530000|2022-05-08 23:45:30|12200.73|12080.73|12200.21|12080.21|12201.39|12081.39|12200.21|12080.21|10
1652053540000|2022-05-08 23:45:40|12200.16|12080.16|12198.18|12078.18|12200.16|12080.16|12198.18|12078.18|10
1652053550000|2022-05-08 23:45:50|12197.8|12077.8|12198.17|12078.17|12198.17|12078.17|12197.8|12077.8|10
1652053560000|2022-05-08 23:46:00|12198.03|12078.03|12197.88|12077.88|12198.33|12078.33|12197.57|12077.57|10
1652053570000|2022-05-08 23:46:10|12197.98|12077.98|12196.19|12076.19|12197.98|12077.98|12196.19|12076.19|9
1652053580000|2022-05-08 23:46:20|12196.33|12076.33|12195.47|12075.47|12196.51|12076.51|12195.47|12075.47|10
1652053590000|2022-05-08 23:46:30|12195.2|12075.2|12194.95|12074.95|12195.25|12075.25|12194.78|12074.78|9
1652053600000|2022-05-08 23:46:40|12194.75|12074.75|12193.12|12073.12|12194.99|12074.99|12193.05|12073.05|9
1652053610000|2022-05-08 23:46:50|12192.96|12072.96|12191.31|12071.31|12192.96|12072.96|12191.31|12071.31|10
1652053620000|2022-05-08 23:47:00|12191.12|12071.12|12191.17|12071.17|12191.82|12071.82|12191.03|12071.03|10
1652053630000|2022-05-08 23:47:10|12191.07|12071.07|12191.07|12071.07|12191.07|12071.07|12190.72|12070.72|9
1652053640000|2022-05-08 23:47:20|12191.29|12071.29|12192.01|12072.01|12192.01|12072.01|12190.87|12070.87|10
1652053650000|2022-05-08 23:47:30|12192.17|12072.17|12192.74|12072.74|12192.74|12072.74|12191.94|12071.94|10
1652053660000|2022-05-08 23:47:40|12192.84|12072.84|12187.5|12067.5|12192.92|12072.92|12187.5|12067.5|9
1652053670000|2022-05-08 23:47:50|12187.25|12067.25|12183.86|12063.86|12187.25|12067.25|12183.86|12063.86|10
1652053680000|2022-05-08 23:48:00|12183.4|12063.4|12181.29|12061.29|12183.4|12063.4|12181.29|12061.29|10
1652053690000|2022-05-08 23:48:10|12181.27|12061.27|12180.84|12060.84|12181.27|12061.27|12180.72|12060.72|10
1652053700000|2022-05-08 23:48:20|12180.59|12060.59|12180.76|12060.76|12180.87|12060.87|12180.5|12060.5|9
1652053710000|2022-05-08 23:48:30|12180.36|12060.36|12180.88|12060.88|12181.08|12061.08|12180.36|12060.36|10
1652053720000|2022-05-08 23:48:40|12181.02|12061.02|12181.74|12061.74|12182.43|12062.43|12181.02|12061.02|10
1652053730000|2022-05-08 23:48:50|12181.86|12061.86|12180.85|12060.85|12181.86|12061.86|12180.46|12060.46|10
1652053740000|2022-05-08 23:49:00|12180.63|12060.63|12178.33|12058.33|12181.16|12061.16|12178.33|12058.33|10
1652053750000|2022-05-08 23:49:10|12178.28|12058.28|12177.25|12057.25|12178.28|12058.28|12177.24|12057.24|10
1652053760000|2022-05-08 23:49:20|12177.31|12057.31|12177.29|12057.29|12177.77|12057.77|12177.29|12057.29|10
1652053770000|2022-05-08 23:49:30|12177.27|12057.27|12176.29|12056.29|12177.27|12057.27|12176.29|12056.29|9
1652053780000|2022-05-08 23:49:40|12176.15|12056.15|12176.17|12056.17|12176.26|12056.26|12175.36|12055.36|10
1652053790000|2022-05-08 23:49:50|12175.84|12055.84|12175.32|12055.32|12176.22|12056.22|12175.32|12055.32|10
1652053800000|2022-05-08 23:50:00|12174.93|12054.93|12174.34|12054.34|12174.93|12054.93|12173.02|12053.02|10
1652053810000|2022-05-08 23:50:10|12174.21|12054.21|12173.22|12053.22|12174.21|12054.21|12173.22|12053.22|9
1652053820000|2022-05-08 23:50:20|12172.99|12052.99|12172.76|12052.76|12173.6|12053.6|12172.76|12052.76|10
1652053830000|2022-05-08 23:50:30|12172.61|12052.61|12170.39|12050.39|12172.62|12052.62|12170.35|12050.35|10
1652053840000|2022-05-08 23:50:40|12170.66|12050.66|12169.67|12049.67|12170.66|12050.66|12169.67|12049.67|10
1652053850000|2022-05-08 23:50:50|12170.08|12050.08|12168.06|12048.06|12170.08|12050.08|12168.05|12048.05|10
1652053860000|2022-05-08 23:51:00|12167.47|12047.47|12168.59|12048.59|12168.72|12048.72|12167.47|12047.47|10
1652053870000|2022-05-08 23:51:10|12168.45|12048.45|12167.83|12047.83|12168.67|12048.67|12167.83|12047.83|10
1652053880000|2022-05-08 23:51:20|12167.8|12047.8|12169.38|12049.38|12169.38|12049.38|12167.8|12047.8|10
1652053890000|2022-05-08 23:51:30|12169.51|12049.51|12169.13|12049.13|12169.86|12049.86|12168.97|12048.97|10
1652053900000|2022-05-08 23:51:40|12168.67|12048.67|12168.18|12048.18|12169.38|12049.38|12168.18|12048.18|9
1652053910000|2022-05-08 23:51:50|12168.14|12048.14|12167.24|12047.24|12168.14|12048.14|12167.02|12047.02|9
1652053920000|2022-05-08 23:52:00|12167.41|12047.41|12167.42|12047.42|12167.42|12047.42|12167.12|12047.12|10
1652053930000|2022-05-08 23:52:10|12167.4|12047.4|12165.1|12045.1|12167.4|12047.4|12165.1|12045.1|10
1652053940000|2022-05-08 23:52:20|12165.2|12045.2|12163.05|12043.05|12165.2|12045.2|12163.05|12043.05|10
1652053950000|2022-05-08 23:52:30|12163.34|12043.34|12160.78|12040.78|12163.34|12043.34|12160.77|12040.77|10
1652053960000|2022-05-08 23:52:40|12160.95|12040.95|12160.03|12040.03|12160.95|12040.95|12160.03|12040.03|10
1652053970000|2022-05-08 23:52:50|12159.74|12039.74|12157.88|12037.88|12159.85|12039.85|12157.88|12037.88|10
1652053980000|2022-05-08 23:53:00|12157.45|12037.45|12156.76|12036.76|12157.51|12037.51|12156.76|12036.76|9
1652053990000|2022-05-08 23:53:10|12156.82|12036.82|12157.47|12037.47|12158.03|12038.03|12156.82|12036.82|10
1652054000000|2022-05-08 23:53:20|12157.18|12037.18|12157.54|12037.54|12157.54|12037.54|12157.06|12037.06|9
1652054010000|2022-05-08 23:53:30|12157.43|12037.43|12156.95|12036.95|12157.56|12037.56|12156.95|12036.95|10
1652054020000|2022-05-08 23:53:40|12157.16|12037.16|12157.18|12037.18|12157.46|12037.46|12157.16|12037.16|8
1652054030000|2022-05-08 23:53:50|12157.16|12037.16|12157.26|12037.26|12157.26|12037.26|12156.97|12036.97|10
1652054040000|2022-05-08 23:54:00|12157.11|12037.11|12157.61|12037.61|12157.61|12037.61|12156.63|12036.63|10
1652054050000|2022-05-08 23:54:10|12157.64|12037.64|12156.87|12036.87|12158.15|12038.15|12156.87|12036.87|10
1652054060000|2022-05-08 23:54:20|12156.65|12036.65|12156.98|12036.98|12157.05|12037.05|12156.43|12036.43|10
1652054070000|2022-05-08 23:54:30|12157.22|12037.22|12157.68|12037.68|12157.68|12037.68|12156.88|12036.88|10
1652054080000|2022-05-08 23:54:40|12157.64|12037.64|12158.98|12038.98|12158.98|12038.98|12157.59|12037.59|9
1652054090000|2022-05-08 23:54:50|12159.13|12039.13|12160.31|12040.31|12160.31|12040.31|12158.6|12038.6|10
1652054100000|2022-05-08 23:55:00|12160.86|12040.86|12160.86|12040.86|12161.63|12041.63|12160.49|12040.49|10
1652054110000|2022-05-08 23:55:10|12160.87|12040.87|12165.77|12045.77|12165.77|12045.77|12160.87|12040.87|9
1652054120000|2022-05-08 23:55:20|12165.97|12045.97|12168.27|12048.27|12168.27|12048.27|12165.97|12045.97|9
1652054130000|2022-05-08 23:55:30|12168.68|12048.68|12168.63|12048.63|12169.47|12049.47|12168.63|12048.63|10
1652054140000|2022-05-08 23:55:40|12168.41|12048.41|12168.22|12048.22|12168.85|12048.85|12168.22|12048.22|10
1652054150000|2022-05-08 23:55:50|12168.26|12048.26|12169.28|12049.28|12169.29|12049.29|12168.26|12048.26|10
1652054160000|2022-05-08 23:56:00|12169.05|12049.05|12173.27|12053.27|12173.27|12053.27|12169.05|12049.05|10
1652054170000|2022-05-08 23:56:10|12173.52|12053.52|12174.59|12054.59|12174.8|12054.8|12173.52|12053.52|10
1652054180000|2022-05-08 23:56:20|12175.12|12055.12|12175.75|12055.75|12175.75|12055.75|12174.74|12054.74|10
1652054190000|2022-05-08 23:56:30|12175.88|12055.88|12177.17|12057.17|12177.17|12057.17|12175.88|12055.88|10
1652054200000|2022-05-08 23:56:40|12177.24|12057.24|12178.83|12058.83|12178.83|12058.83|12177.24|12057.24|10
1652054210000|2022-05-08 23:56:50|12179.45|12059.45|12178.65|12058.65|12179.45|12059.45|12178.65|12058.65|10
1652054220000|2022-05-08 23:57:00|12178.63|12058.63|12178.99|12058.99|12178.99|12058.99|12178.63|12058.63|6
1652054230000|2022-05-08 23:57:10|12179.09|12059.09|12179.46|12059.46|12179.46|12059.46|12178.36|12058.36|9
1652054240000|2022-05-08 23:57:20|12179.5|12059.5|12182.07|12062.07|12182.07|12062.07|12179.32|12059.32|10
1652054250000|2022-05-08 23:57:30|12182.39|12062.39|12184.88|12064.88|12184.88|12064.88|12182.39|12062.39|9
1652054260000|2022-05-08 23:57:40|12185.41|12065.41|12186.73|12066.73|12186.76|12066.76|12185.26|12065.26|9
1652054270000|2022-05-08 23:57:50|12187.21|12067.21|12191.43|12071.43|12191.43|12071.43|12187.21|12067.21|10
1652054280000|2022-05-08 23:58:00|12191.92|12071.92|12195.42|12075.42|12195.42|12075.42|12191.86|12071.86|10
1652054290000|2022-05-08 23:58:10|12195.92|12075.92|12200.97|12080.97|12200.97|12080.97|12195.92|12075.92|10
1652054300000|2022-05-08 23:58:20|12201.14|12081.14|12205.71|12085.71|12205.71|12085.71|12201.14|12081.14|10
1652054310000|2022-05-08 23:58:30|12206.31|12086.31|12211.16|12091.16|12211.16|12091.16|12206.26|12086.26|10
1652054320000|2022-05-08 23:58:40|12210.63|12090.63|12213.51|12093.51|12213.97|12093.97|12210.63|12090.63|9
1652054330000|2022-05-08 23:58:50|12213.32|12093.32|12219.48|12099.48|12219.48|12099.48|12213.32|12093.32|10
1652054340000|2022-05-08 23:59:00|12219.55|12099.55|12219.34|12099.34|12220.12|12100.12|12219.2|12099.2|10
1652054350000|2022-05-08 23:59:10|12219.12|12099.12|12217.66|12097.66|12219.3|12099.3|12217.66|12097.66|10
1652054360000|2022-05-08 23:59:20|12217.79|12097.79|12219.68|12099.68|12220.82|12100.82|12217.79|12097.79|10
1652054370000|2022-05-08 23:59:30|12219.1|12099.1|12217.76|12097.76|12219.1|12099.1|12217.76|12097.76|10
1652054380000|2022-05-08 23:59:40|12218.04|12098.04|12217.18|12097.18|12218.04|12098.04|12216.95|12096.95|10
1652054390000|2022-05-08 23:59:50|12216.74|12096.74|12215.44|12095.44|12216.74|12096.74|12215.19|12095.19|10
1652054400000|2022-05-09 00:00:00|12215.1|12095.1|12213.91|12093.91|12215.1|12095.1|12213.91|12093.91|9
1652054410000|2022-05-09 00:00:10|12213.8|12093.8|12214.2|12094.2|12214.47|12094.47|12213.75|12093.75|10
1652054420000|2022-05-09 00:00:20|12214.09|12094.09|12214.08|12094.08|12215.92|12095.92|12214.08|12094.08|10
1652054430000|2022-05-09 00:00:30|12213.83|12093.83|12215.59|12095.59|12215.95|12095.95|12213.83|12093.83|10
1652054440000|2022-05-09 00:00:40|12216.14|12096.14|12223.38|12103.38|12223.38|12103.38|12216.14|12096.14|10
1652054450000|2022-05-09 00:00:50|12225.92|12105.92|12225.94|12105.94|12226.4|12106.4|12223.92|12103.92|10
1652054460000|2022-05-09 00:01:00|12225.88|12105.88|12230.24|12110.24|12230.75|12110.75|12225.88|12105.88|10
1652054470000|2022-05-09 00:01:10|12230.41|12110.41|12230.74|12110.74|12231.64|12111.64|12230.41|12110.41|8
1652054480000|2022-05-09 00:01:20|12231.43|12111.43|12233.3|12113.3|12233.3|12113.3|12231.43|12111.43|10
1652054490000|2022-05-09 00:01:30|12233.14|12113.14|12233.25|12113.25|12233.81|12113.81|12233.14|12113.14|9
1652054500000|2022-05-09 00:01:40|12233.45|12113.45|12231.08|12111.08|12233.45|12113.45|12231.08|12111.08|10
1652054510000|2022-05-09 00:01:50|12232.04|12112.04|12230.15|12110.15|12232.04|12112.04|12230.15|12110.15|10
1652054520000|2022-05-09 00:02:00|12230.02|12110.02|12231.28|12111.28|12231.28|12111.28|12230.02|12110.02|9
1652054530000|2022-05-09 00:02:10|12230.67|12110.67|12232.21|12112.21|12232.21|12112.21|12230.63|12110.63|10
1652054540000|2022-05-09 00:02:20|12232.84|12112.84|12232.13|12112.13|12232.94|12112.94|12232.11|12112.11|10
1652054550000|2022-05-09 00:02:30|12232.07|12112.07|12230.29|12110.29|12232.4|12112.4|12230.11|12110.11|10
1652054560000|2022-05-09 00:02:40|12230.19|12110.19|12226.22|12106.22|12230.19|12110.19|12226.22|12106.22|10
1652054570000|2022-05-09 00:02:50|12225.53|12105.53|12223.08|12103.08|12225.92|12105.92|12222.8|12102.8|10
1652054580000|2022-05-09 00:03:00|12221.88|12101.88|12217.64|12097.64|12221.88|12101.88|12217.52|12097.52|10
1652054590000|2022-05-09 00:03:10|12215.43|12095.43|12212.91|12092.91|12215.65|12095.65|12212.91|12092.91|10
1652054600000|2022-05-09 00:03:20|12212.77|12092.77|12209.6|12089.6|12212.77|12092.77|12209.6|12089.6|10
1652054610000|2022-05-09 00:03:30|12209.49|12089.49|12207.36|12087.36|12209.73|12089.73|12207.36|12087.36|10
1652054620000|2022-05-09 00:03:40|12207.06|12087.06|12208.15|12088.15|12208.53|12088.53|12207.06|12087.06|10
1652054630000|2022-05-09 00:03:50|12208.97|12088.97|12209.03|12089.03|12209.49|12089.49|12208.6|12088.6|10
1652054640000|2022-05-09 00:04:00|12209.14|12089.14|12211.04|12091.04|12211.37|12091.37|12208.99|12088.99|10
1652054650000|2022-05-09 00:04:10|12211.23|12091.23|12212.13|12092.13|12212.13|12092.13|12211.13|12091.13|10
1652054660000|2022-05-09 00:04:20|12211.8|12091.8|12213.12|12093.12|12213.57|12093.57|12211.8|12091.8|10
1652054670000|2022-05-09 00:04:30|12214.21|12094.21|12215.8|12095.8|12215.8|12095.8|12213.29|12093.29|10
1652054680000|2022-05-09 00:04:40|12216|12096|12215.96|12095.96|12216.08|12096.08|12215.37|12095.37|9
1652054690000|2022-05-09 00:04:50|12216.18|12096.18|12216.53|12096.53|12216.53|12096.53|12215.99|12095.99|10
1652054700000|2022-05-09 00:05:00|12215.74|12095.74|12216.68|12096.68|12216.68|12096.68|12215.74|12095.74|10
1652054710000|2022-05-09 00:05:10|12216.64|12096.64|12216.74|12096.74|12217.01|12097.01|12216.6|12096.6|10
1652054720000|2022-05-09 00:05:20|12216.77|12096.77|12216.29|12096.29|12216.99|12096.99|12216.29|12096.29|10
1652054730000|2022-05-09 00:05:30|12216.08|12096.08|12215.44|12095.44|12216.14|12096.14|12215.44|12095.44|10
1652054740000|2022-05-09 00:05:40|12215.64|12095.64|12215.77|12095.77|12215.9|12095.9|12215.51|12095.51|10
1652054750000|2022-05-09 00:05:50|12215.9|12095.9|12215.56|12095.56|12216.04|12096.04|12215.55|12095.55|10
1652054760000|2022-05-09 00:06:00|12215.48|12095.48|12214.16|12094.16|12215.48|12095.48|12214.16|12094.16|10
1652054770000|2022-05-09 00:06:10|12214.05|12094.05|12214.03|12094.03|12214.19|12094.19|12213.47|12093.47|10
1652054780000|2022-05-09 00:06:20|12213.95|12093.95|12213.05|12093.05|12213.95|12093.95|12213.04|12093.04|10
1652054790000|2022-05-09 00:06:30|12212.9|12092.9|12212.23|12092.23|12213.16|12093.16|12211.97|12091.97|9
1652054800000|2022-05-09 00:06:40|12213.26|12093.26|12213.19|12093.19|12213.57|12093.57|12213.09|12093.09|9
1652054810000|2022-05-09 00:06:50|12213.22|12093.22|12212.77|12092.77|12213.4|12093.4|12212.52|12092.52|10
1652054820000|2022-05-09 00:07:00|12211.87|12091.87|12213.71|12093.71|12213.71|12093.71|12211.61|12091.61|10
1652054830000|2022-05-09 00:07:10|12214.07|12094.07|12217.75|12097.75|12217.75|12097.75|12214.07|12094.07|10
1652054840000|2022-05-09 00:07:20|12217.74|12097.74|12221.34|12101.34|12221.34|12101.34|12217.74|12097.74|10
1652054850000|2022-05-09 00:07:30|12221.41|12101.41|12222.77|12102.77|12222.77|12102.77|12221.41|12101.41|10
1652054860000|2022-05-09 00:07:40|12222.84|12102.84|12222.72|12102.72|12223.22|12103.22|12222.64|12102.64|10
1652054870000|2022-05-09 00:07:50|12222.85|12102.85|12222.96|12102.96|12223.41|12103.41|12222.6|12102.6|9
1652054880000|2022-05-09 00:08:00|12222.99|12102.99|12223.91|12103.91|12223.91|12103.91|12222.95|12102.95|10
1652054890000|2022-05-09 00:08:10|12223.78|12103.78|12223.21|12103.21|12223.82|12103.82|12223.21|12103.21|8
1652054900000|2022-05-09 00:08:20|12223.09|12103.09|12223.95|12103.95|12224.23|12104.23|12223.09|12103.09|10
1652054910000|2022-05-09 00:08:30|12224.03|12104.03|12223.63|12103.63|12224.03|12104.03|12223.32|12103.32|10
1652054920000|2022-05-09 00:08:40|12223.73|12103.73|12223.67|12103.67|12223.99|12103.99|12223.53|12103.53|9
1652054930000|2022-05-09 00:08:50|12224.15|12104.15|12223.88|12103.88|12224.26|12104.26|12223.88|12103.88|9
1652054940000|2022-05-09 00:09:00|12223.4|12103.4|12223.64|12103.64|12224.13|12104.13|12223.4|12103.4|9
1652054950000|2022-05-09 00:09:10|12223.8|12103.8|12222.98|12102.98|12223.86|12103.86|12222.98|12102.98|10
1652054960000|2022-05-09 00:09:20|12222.97|12102.97|12223.33|12103.33|12223.53|12103.53|12222.82|12102.82|10
1652054970000|2022-05-09 00:09:30|12223.09|12103.09|12220.81|12100.81|12223.24|12103.24|12220.65|12100.65|10
1652054980000|2022-05-09 00:09:40|12221.21|12101.21|12220.49|12100.49|12221.21|12101.21|12220.46|12100.46|9
1652054990000|2022-05-09 00:09:50|12220.59|12100.59|12220.36|12100.36|12220.83|12100.83|12219.97|12099.97|10
1652055000000|2022-05-09 00:10:00|12220.5|12100.5|12220.73|12100.73|12220.73|12100.73|12219.41|12099.41|10
1652055010000|2022-05-09 00:10:10|12220.39|12100.39|12219.89|12099.89|12220.82|12100.82|12219.89|12099.89|10
1652055020000|2022-05-09 00:10:20|12219.86|12099.86|12219.72|12099.72|12220.25|12100.25|12219.53|12099.53|10
1652055030000|2022-05-09 00:10:30|12218.86|12098.86|12219.5|12099.5|12219.5|12099.5|12218.86|12098.86|8
1652055040000|2022-05-09 00:10:40|12219.39|12099.39|12220.23|12100.23|12220.36|12100.36|12219.29|12099.29|9
1652055050000|2022-05-09 00:10:50|12220.1|12100.1|12222.46|12102.46|12222.46|12102.46|12220.04|12100.04|10
1652055060000|2022-05-09 00:11:00|12222.47|12102.47|12226.06|12106.06|12226.06|12106.06|12222.47|12102.47|10
1652055070000|2022-05-09 00:11:10|12226.63|12106.63|12230.77|12110.77|12230.77|12110.77|12226.63|12106.63|10
1652055080000|2022-05-09 00:11:20|12231.21|12111.21|12234.49|12114.49|12234.49|12114.49|12231.21|12111.21|10
1652055090000|2022-05-09 00:11:30|12234.48|12114.48|12236.71|12116.71|12238.01|12118.01|12234.32|12114.32|10
1652055100000|2022-05-09 00:11:40|12237.58|12117.58|12242.2|12122.2|12242.2|12122.2|12237.58|12117.58|10
1652055110000|2022-05-09 00:11:50|12244.61|12124.61|12247.21|12127.21|12248.1|12128.1|12244.61|12124.61|10
1652055120000|2022-05-09 00:12:00|12247.69|12127.69|12250.24|12130.24|12250.64|12130.64|12247.69|12127.69|10
1652055130000|2022-05-09 00:12:10|12250.22|12130.22|12250.68|12130.68|12250.95|12130.95|12250.1|12130.1|10
1652055140000|2022-05-09 00:12:20|12251.01|12131.01|12250.82|12130.82|12252.19|12132.19|12249.87|12129.87|9
1652055150000|2022-05-09 00:12:30|12250.6|12130.6|12250.66|12130.66|12251.95|12131.95|12250.23|12130.23|10
1652055160000|2022-05-09 00:12:40|12250.7|12130.7|12249.48|12129.48|12250.7|12130.7|12249.48|12129.48|10
1652055170000|2022-05-09 00:12:50|12249.12|12129.12|12248.1|12128.1|12249.21|12129.21|12248.1|12128.1|10
1652055180000|2022-05-09 00:13:00|12247.86|12127.86|12248.57|12128.57|12248.79|12128.79|12247.86|12127.86|10
1652055190000|2022-05-09 00:13:10|12247.67|12127.67|12245.54|12125.54|12247.7|12127.7|12245.26|12125.26|10
1652055200000|2022-05-09 00:13:20|12245.41|12125.41|12245.04|12125.04|12246.01|12126.01|12244.65|12124.65|10
1652055210000|2022-05-09 00:13:30|12245.02|12125.02|12243.46|12123.46|12245.02|12125.02|12243.46|12123.46|10
1652055220000|2022-05-09 00:13:40|12242.11|12122.11|12241.38|12121.38|12242.12|12122.12|12241.38|12121.38|9
1652055230000|2022-05-09 00:13:50|12241.45|12121.45|12240.83|12120.83|12241.45|12121.45|12240.83|12120.83|9
1652055240000|2022-05-09 00:14:00|12240.71|12120.71|12237.51|12117.51|12241.15|12121.15|12237.51|12117.51|10
1652055250000|2022-05-09 00:14:10|12236.89|12116.89|12235.49|12115.49|12237.67|12117.67|12235.08|12115.08|10
1652055260000|2022-05-09 00:14:20|12234.65|12114.65|12234.24|12114.24|12234.94|12114.94|12234.24|12114.24|10
1652055270000|2022-05-09 00:14:30|12234.85|12114.85|12231.92|12111.92|12234.89|12114.89|12231.92|12111.92|10
1652055280000|2022-05-09 00:14:40|12232.32|12112.32|12229.94|12109.94|12232.32|12112.32|12229.73|12109.73|10
1652055290000|2022-05-09 00:14:50|12229.88|12109.88|12228.22|12108.22|12229.88|12109.88|12227.84|12107.84|10
1652055300000|2022-05-09 00:15:00|12228.27|12108.27|12228.74|12108.74|12229|12109|12227.75|12107.75|10
1652055310000|2022-05-09 00:15:10|12229.11|12109.11|12227.75|12107.75|12229.11|12109.11|12227.5|12107.5|10
1652055320000|2022-05-09 00:15:20|12227.67|12107.67|12227.84|12107.84|12228.98|12108.98|12227.67|12107.67|9
1652055330000|2022-05-09 00:15:30|12228.64|12108.64|12227.41|12107.41|12228.64|12108.64|12227.26|12107.26|10
1652055340000|2022-05-09 00:15:40|12226.89|12106.89|12225.09|12105.09|12226.89|12106.89|12225.09|12105.09|10
1652055350000|2022-05-09 00:15:50|12225.22|12105.22|12224.23|12104.23|12225.22|12105.22|12224.2|12104.2|10
1652055360000|2022-05-09 00:16:00|12223.94|12103.94|12224.21|12104.21|12224.6|12104.6|12223.08|12103.08|10
1652055370000|2022-05-09 00:16:10|12224.06|12104.06|12223.84|12103.84|12224.06|12104.06|12221.81|12101.81|10
1652055380000|2022-05-09 00:16:20|12222.75|12102.75|12223.58|12103.58|12223.58|12103.58|12221.91|12101.91|10
1652055390000|2022-05-09 00:16:30|12223.56|12103.56|12223.31|12103.31|12223.56|12103.56|12223.11|12103.11|10
1652055400000|2022-05-09 00:16:40|12223.39|12103.39|12223.38|12103.38|12223.52|12103.52|12222.89|12102.89|9
1652055410000|2022-05-09 00:16:50|12223.17|12103.17|12223.24|12103.24|12223.64|12103.64|12222.73|12102.73|9
1652055420000|2022-05-09 00:17:00|12223.34|12103.34|12222.28|12102.28|12223.34|12103.34|12222.22|12102.22|9
1652055430000|2022-05-09 00:17:10|12222.81|12102.81|12224.02|12104.02|12224.02|12104.02|12222.81|12102.81|10
1652055440000|2022-05-09 00:17:20|12223.95|12103.95|12223.93|12103.93|12224.17|12104.17|12223.91|12103.91|10
1652055450000|2022-05-09 00:17:30|12224.16|12104.16|12224.78|12104.78|12224.78|12104.78|12224.01|12104.01|10
1652055460000|2022-05-09 00:17:40|12224.85|12104.85|12225.5|12105.5|12225.5|12105.5|12224.85|12104.85|9
1652055470000|2022-05-09 00:17:50|12225.32|12105.32|12225.12|12105.12|12225.32|12105.32|12224.8|12104.8|10
1652055480000|2022-05-09 00:18:00|12225.08|12105.08|12225.68|12105.68|12225.83|12105.83|12225.08|12105.08|10
1652055490000|2022-05-09 00:18:10|12225.67|12105.67|12229.39|12109.39|12229.39|12109.39|12225.64|12105.64|10
1652055500000|2022-05-09 00:18:20|12229.91|12109.91|12231.51|12111.51|12231.51|12111.51|12229.91|12109.91|10
1652055510000|2022-05-09 00:18:30|12231.25|12111.25|12230.83|12110.83|12231.25|12111.25|12230.74|12110.74|10
1652055520000|2022-05-09 00:18:40|12229.67|12109.67|12229.02|12109.02|12229.78|12109.78|12228.78|12108.78|10
1652055530000|2022-05-09 00:18:50|12229.05|12109.05|12228.17|12108.17|12229.05|12109.05|12227.85|12107.85|10
1652055540000|2022-05-09 00:19:00|12227.81|12107.81|12226.57|12106.57|12228.16|12108.16|12226.57|12106.57|10
1652055550000|2022-05-09 00:19:10|12226.58|12106.58|12224.72|12104.72|12226.87|12106.87|12224.72|12104.72|10
1652055560000|2022-05-09 00:19:20|12224.37|12104.37|12222.3|12102.3|12224.37|12104.37|12222.3|12102.3|10
1652055570000|2022-05-09 00:19:30|12222.01|12102.01|12221.21|12101.21|12222.01|12102.01|12221.21|12101.21|10
1652055580000|2022-05-09 00:19:40|12221.22|12101.22|12220.82|12100.82|12221.22|12101.22|12220.68|12100.68|10
1652055590000|2022-05-09 00:19:50|12220.57|12100.57|12218.86|12098.86|12220.65|12100.65|12218.86|12098.86|10
1652055600000|2022-05-09 00:20:00|12218.24|12098.24|12216.01|12096.01|12218.24|12098.24|12215.64|12095.64|10
1652055610000|2022-05-09 00:20:10|12216.04|12096.04|12215.47|12095.47|12216.2|12096.2|12215.47|12095.47|10
1652055620000|2022-05-09 00:20:20|12215.42|12095.42|12215.42|12095.42|12215.81|12095.81|12215.19|12095.19|10
1652055630000|2022-05-09 00:20:30|12215.22|12095.22|12214.28|12094.28|12215.24|12095.24|12214.28|12094.28|10
1652055640000|2022-05-09 00:20:40|12213.78|12093.78|12215.69|12095.69|12215.69|12095.69|12213.74|12093.74|10
1652055650000|2022-05-09 00:20:50|12216.1|12096.1|12218.32|12098.32|12218.32|12098.32|12216.1|12096.1|10
1652055660000|2022-05-09 00:21:00|12218.74|12098.74|12222.24|12102.24|12222.24|12102.24|12218.74|12098.74|10
1652055670000|2022-05-09 00:21:10|12222.89|12102.89|12225.46|12105.46|12225.46|12105.46|12222.89|12102.89|10
1652055680000|2022-05-09 00:21:20|12225.78|12105.78|12228.67|12108.67|12228.67|12108.67|12225.78|12105.78|10
1652055690000|2022-05-09 00:21:30|12228.52|12108.52|12230.54|12110.54|12230.67|12110.67|12228.24|12108.24|10
1652055700000|2022-05-09 00:21:40|12230.76|12110.76|12233.09|12113.09|12233.09|12113.09|12230.76|12110.76|10
1652055710000|2022-05-09 00:21:50|12233.36|12113.36|12234.77|12114.77|12234.77|12114.77|12233.36|12113.36|9
1652055720000|2022-05-09 00:22:00|12236.65|12116.65|12239.11|12119.11|12239.11|12119.11|12236.65|12116.65|10
1652055730000|2022-05-09 00:22:10|12239.5|12119.5|12239.22|12119.22|12239.75|12119.75|12239.12|12119.12|10
1652055740000|2022-05-09 00:22:20|12239.06|12119.06|12239.92|12119.92|12240.02|12120.02|12238.75|12118.75|10
1652055750000|2022-05-09 00:22:30|12240.08|12120.08|12237.24|12117.24|12240.08|12120.08|12236.92|12116.92|10
1652055760000|2022-05-09 00:22:40|12237.09|12117.09|12236.56|12116.56|12237.87|12117.87|12236.23|12116.23|10
1652055770000|2022-05-09 00:22:50|12236.67|12116.67|12236.51|12116.51|12236.83|12116.83|12236.14|12116.14|9
1652055780000|2022-05-09 00:23:00|12236.43|12116.43|12235.2|12115.2|12236.43|12116.43|12235.2|12115.2|10
1652055790000|2022-05-09 00:23:10|12235.14|12115.14|12233.67|12113.67|12235.14|12115.14|12233|12113|10
1652055800000|2022-05-09 00:23:20|12233.74|12113.74|12233.29|12113.29|12233.74|12113.74|12231.8|12111.8|10
1652055810000|2022-05-09 00:23:30|12232.14|12112.14|12232.3|12112.3|12233.32|12113.32|12232.14|12112.14|10
1652055820000|2022-05-09 00:23:40|12232.17|12112.17|12231.06|12111.06|12232.17|12112.17|12231.06|12111.06|10
1652055830000|2022-05-09 00:23:50|12230.7|12110.7|12232.99|12112.99|12232.99|12112.99|12230.61|12110.61|10
1652055840000|2022-05-09 00:24:00|12231.34|12111.34|12232.38|12112.38|12233.03|12113.03|12231.34|12111.34|10
1652055850000|2022-05-09 00:24:10|12232.42|12112.42|12234.57|12114.57|12234.62|12114.62|12232.42|12112.42|10
1652055860000|2022-05-09 00:24:20|12235.21|12115.21|12234.47|12114.47|12235.69|12115.69|12234.47|12114.47|9
1652055870000|2022-05-09 00:24:30|12234.59|12114.59|12234.69|12114.69|12234.98|12114.98|12234.39|12114.39|10
1652055880000|2022-05-09 00:24:40|12234.71|12114.71|12235.37|12115.37|12235.37|12115.37|12234.71|12114.71|10
1652055890000|2022-05-09 00:24:50|12235.61|12115.61|12235.62|12115.62|12235.89|12115.89|12235.61|12115.61|10
1652055900000|2022-05-09 00:25:00|12235.5|12115.5|12237.89|12117.89|12238.02|12118.02|12235.5|12115.5|10
1652055910000|2022-05-09 00:25:10|12237.28|12117.28|12234.88|12114.88|12237.28|12117.28|12234.88|12114.88|10
1652055920000|2022-05-09 00:25:20|12233.97|12113.97|12233.65|12113.65|12234.11|12114.11|12233.19|12113.19|10
1652055930000|2022-05-09 00:25:30|12234.22|12114.22|12233.95|12113.95|12234.33|12114.33|12233.63|12113.63|10
1652055940000|2022-05-09 00:25:40|12234.05|12114.05|12233.81|12113.81|12234.15|12114.15|12233.51|12113.51|10
1652055950000|2022-05-09 00:25:50|12233.8|12113.8|12233.27|12113.27|12233.8|12113.8|12232.76|12112.76|10
1652055960000|2022-05-09 00:26:00|12232.06|12112.06|12231.55|12111.55|12232.99|12112.99|12231.55|12111.55|10
1652055970000|2022-05-09 00:26:10|12231.19|12111.19|12230.96|12110.96|12231.27|12111.27|12230.59|12110.59|10
1652055980000|2022-05-09 00:26:20|12230.92|12110.92|12231.83|12111.83|12231.83|12111.83|12230.52|12110.52|9
1652055990000|2022-05-09 00:26:30|12231.9|12111.9|12232.31|12112.31|12232.31|12112.31|12231.87|12111.87|8
1652056000000|2022-05-09 00:26:40|12232.4|12112.4|12232.56|12112.56|12232.79|12112.79|12232.32|12112.32|9
1652056010000|2022-05-09 00:26:50|12232.65|12112.65|12233.13|12113.13|12233.2|12113.2|12232.65|12112.65|10
1652056020000|2022-05-09 00:27:00|12233.19|12113.19|12234.4|12114.4|12234.43|12114.43|12233.19|12113.19|10
1652056030000|2022-05-09 00:27:10|12234.56|12114.56|12234.33|12114.33|12234.95|12114.95|12234.16|12114.16|10
1652056040000|2022-05-09 00:27:20|12234.27|12114.27|12235.36|12115.36|12235.36|12115.36|12234.04|12114.04|10
1652056050000|2022-05-09 00:27:30|12235.91|12115.91|12237.54|12117.54|12237.54|12117.54|12235.91|12115.91|10
1652056060000|2022-05-09 00:27:40|12237.57|12117.57|12237.49|12117.49|12237.61|12117.61|12236.56|12116.56|9
1652056070000|2022-05-09 00:27:50|12237.77|12117.77|12240.25|12120.25|12240.25|12120.25|12237.77|12117.77|10
1652056080000|2022-05-09 00:28:00|12240.58|12120.58|12241.63|12121.63|12241.63|12121.63|12240.4|12120.4|10
1652056090000|2022-05-09 00:28:10|12241.8|12121.8|12241.08|12121.08|12241.8|12121.8|12240.86|12120.86|10
1652056100000|2022-05-09 00:28:20|12241.07|12121.07|12241.95|12121.95|12242.03|12122.03|12240.99|12120.99|9
1652056110000|2022-05-09 00:28:30|12241.82|12121.82|12242.2|12122.2|12242.2|12122.2|12241.82|12121.82|7
1652056120000|2022-05-09 00:28:40|12242.56|12122.56|12242.59|12122.59|12242.75|12122.75|12242.51|12122.51|10
1652056130000|2022-05-09 00:28:50|12242.5|12122.5|12241.9|12121.9|12242.51|12122.51|12241.9|12121.9|8
1652056140000|2022-05-09 00:29:00|12241.98|12121.98|12241.19|12121.19|12242.27|12122.27|12241.07|12121.07|10
1652056150000|2022-05-09 00:29:10|12240.99|12120.99|12240.14|12120.14|12240.99|12120.99|12240.14|12120.14|9
1652056160000|2022-05-09 00:29:20|12240.31|12120.31|12241.58|12121.58|12241.83|12121.83|12240.31|12120.31|10
1652056170000|2022-05-09 00:29:30|12241.44|12121.44|12241.36|12121.36|12241.44|12121.44|12241.17|12121.17|9
1652056180000|2022-05-09 00:29:40|12241.43|12121.43|12240.9|12120.9|12241.43|12121.43|12240.9|12120.9|10
1652056190000|2022-05-09 00:29:50|12240.88|12120.88|12240.93|12120.93|12240.93|12120.93|12240.78|12120.78|7
1652056200000|2022-05-09 00:30:00|12241.07|12121.07|12240.63|12120.63|12241.07|12121.07|12240.61|12120.61|9
1652056210000|2022-05-09 00:30:10|12240.68|12120.68|12241.19|12121.19|12241.69|12121.69|12240.68|12120.68|10
1652056220000|2022-05-09 00:30:20|12241.09|12121.09|12241|12121|12241.2|12121.2|12240.82|12120.82|9
1652056230000|2022-05-09 00:30:30|12240.97|12120.97|12241.5|12121.5|12241.5|12121.5|12240.86|12120.86|10
1652056240000|2022-05-09 00:30:40|12240.98|12120.98|12245.95|12125.95|12245.95|12125.95|12240.98|12120.98|10
1652056250000|2022-05-09 00:30:50|12246.43|12126.43|12249.34|12129.34|12249.34|12129.34|12246.43|12126.43|10
1652056260000|2022-05-09 00:31:00|12250.13|12130.13|12252.74|12132.74|12252.74|12132.74|12250.13|12130.13|10
1652056270000|2022-05-09 00:31:10|12253.79|12133.79|12256.65|12136.65|12256.65|12136.65|12253.79|12133.79|10
1652056280000|2022-05-09 00:31:20|12256.39|12136.39|12258.67|12138.67|12258.97|12138.97|12256.39|12136.39|10
1652056290000|2022-05-09 00:31:30|12258.57|12138.57|12259.26|12139.26|12259.26|12139.26|12258.57|12138.57|10
1652056300000|2022-05-09 00:31:40|12259.15|12139.15|12258.46|12138.46|12259.27|12139.27|12258.23|12138.23|10
1652056310000|2022-05-09 00:31:50|12257.99|12137.99|12256.65|12136.65|12257.99|12137.99|12256.39|12136.39|10
1652056320000|2022-05-09 00:32:00|12257.4|12137.4|12259.67|12139.67|12259.71|12139.71|12257.12|12137.12|10
1652056330000|2022-05-09 00:32:10|12259.73|12139.73|12261.78|12141.78|12262.01|12142.01|12259.66|12139.66|10
1652056340000|2022-05-09 00:32:20|12261.46|12141.46|12261.96|12141.96|12262.99|12142.99|12261.46|12141.46|10
1652056350000|2022-05-09 00:32:30|12261.84|12141.84|12261.97|12141.97|12261.97|12141.97|12261.42|12141.42|9
1652056360000|2022-05-09 00:32:40|12262.14|12142.14|12262.56|12142.56|12262.63|12142.63|12262.14|12142.14|10
1652056370000|2022-05-09 00:32:50|12261.7|12141.7|12263.09|12143.09|12263.09|12143.09|12261.7|12141.7|10
1652056380000|2022-05-09 00:33:00|12263.03|12143.03|12261.6|12141.6|12263.03|12143.03|12261.42|12141.42|9
1652056390000|2022-05-09 00:33:10|12261.62|12141.62|12262.16|12142.16|12262.18|12142.18|12261.62|12141.62|10
1652056400000|2022-05-09 00:33:20|12262.25|12142.25|12263.86|12143.86|12263.86|12143.86|12262.25|12142.25|9
1652056410000|2022-05-09 00:33:30|12263.87|12143.87|12265.8|12145.8|12265.8|12145.8|12263.87|12143.87|10
1652056420000|2022-05-09 00:33:40|12265.75|12145.75|12268.86|12148.86|12269.48|12149.48|12265.75|12145.75|9
1652056430000|2022-05-09 00:33:50|12268.99|12148.99|12271.43|12151.43|12271.58|12151.58|12268.99|12148.99|10
1652056440000|2022-05-09 00:34:00|12270.87|12150.87|12270.27|12150.27|12271.01|12151.01|12270.27|12150.27|10
1652056450000|2022-05-09 00:34:10|12270.47|12150.47|12268.66|12148.66|12270.47|12150.47|12268.41|12148.41|10
1652056460000|2022-05-09 00:34:20|12268.3|12148.3|12268.98|12148.98|12268.98|12148.98|12268.21|12148.21|10
1652056470000|2022-05-09 00:34:30|12269.08|12149.08|12268.86|12148.86|12269.54|12149.54|12268.84|12148.84|10
1652056480000|2022-05-09 00:34:40|12268.67|12148.67|12269.74|12149.74|12269.74|12149.74|12268.67|12148.67|9
1652056490000|2022-05-09 00:34:50|12270.12|12150.12|12271.6|12151.6|12271.93|12151.93|12270.12|12150.12|10
1652056500000|2022-05-09 00:35:00|12271.15|12151.15|12271.95|12151.95|12272|12152|12271.15|12151.15|10
1652056510000|2022-05-09 00:35:10|12272.21|12152.21|12275.55|12155.55|12276.62|12156.62|12272.18|12152.18|10
1652056520000|2022-05-09 00:35:20|12275.25|12155.25|12274.49|12154.49|12276.19|12156.19|12274.49|12154.49|10
1652056530000|2022-05-09 00:35:30|12274.7|12154.7|12273.8|12153.8|12274.7|12154.7|12273.69|12153.69|10
1652056540000|2022-05-09 00:35:40|12273.06|12153.06|12272.07|12152.07|12273.26|12153.26|12272.07|12152.07|10
1652056550000|2022-05-09 00:35:50|12272.02|12152.02|12271.39|12151.39|12272.02|12152.02|12271.25|12151.25|10
1652056560000|2022-05-09 00:36:00|12271.42|12151.42|12272.1|12152.1|12272.14|12152.14|12271.3|12151.3|9
1652056570000|2022-05-09 00:36:10|12272.24|12152.24|12271.33|12151.33|12272.24|12152.24|12271.23|12151.23|10
1652056580000|2022-05-09 00:36:20|12271.61|12151.61|12272.29|12152.29|12272.29|12152.29|12271.44|12151.44|10
1652056590000|2022-05-09 00:36:30|12272.44|12152.44|12273.61|12153.61|12273.61|12153.61|12272.44|12152.44|9
1652056600000|2022-05-09 00:36:40|12273.63|12153.63|12272.64|12152.64|12273.63|12153.63|12272.5|12152.5|10
1652056610000|2022-05-09 00:36:50|12272.7|12152.7|12271.62|12151.62|12272.82|12152.82|12271.33|12151.33|9
1652056620000|2022-05-09 00:37:00|12271.14|12151.14|12271.9|12151.9|12271.9|12151.9|12270.7|12150.7|10
1652056630000|2022-05-09 00:37:10|12271.97|12151.97|12275.02|12155.02|12275.02|12155.02|12271.97|12151.97|10
1652056640000|2022-05-09 00:37:20|12274.94|12154.94|12276.14|12156.14|12276.53|12156.53|12274.94|12154.94|9
1652056650000|2022-05-09 00:37:30|12276.42|12156.42|12275.91|12155.91|12276.88|12156.88|12275.91|12155.91|9
1652056660000|2022-05-09 00:37:40|12275.93|12155.93|12273.92|12153.92|12275.93|12155.93|12273.92|12153.92|10
1652056670000|2022-05-09 00:37:50|12273.58|12153.58|12271.8|12151.8|12273.58|12153.58|12271.78|12151.78|10
1652056680000|2022-05-09 00:38:00|12271.64|12151.64|12270.29|12150.29|12271.9|12151.9|12270.29|12150.29|10
1652056690000|2022-05-09 00:38:10|12270.34|12150.34|12270.52|12150.52|12270.52|12150.52|12269.78|12149.78|9
1652056700000|2022-05-09 00:38:20|12270.55|12150.55|12272.07|12152.07|12272.17|12152.17|12270.55|12150.55|10
1652056710000|2022-05-09 00:38:30|12272.04|12152.04|12272.13|12152.13|12273.05|12153.05|12271.85|12151.85|9
1652056720000|2022-05-09 00:38:40|12272.32|12152.32|12272.45|12152.45|12272.79|12152.79|12272.2|12152.2|10
1652056730000|2022-05-09 00:38:50|12272.41|12152.41|12271.67|12151.67|12272.41|12152.41|12271.67|12151.67|10
1652056740000|2022-05-09 00:39:00|12272|12152|12271.8|12151.8|12272|12152|12271.5|12151.5|9
1652056750000|2022-05-09 00:39:10|12271.7|12151.7|12273.55|12153.55|12273.55|12153.55|12271.26|12151.26|10
1652056760000|2022-05-09 00:39:20|12273.48|12153.48|12274.86|12154.86|12275.24|12155.24|12273.48|12153.48|10
1652056770000|2022-05-09 00:39:30|12275.19|12155.19|12275.36|12155.36|12275.58|12155.58|12274.73|12154.73|9
1652056780000|2022-05-09 00:39:40|12274.69|12154.69|12278.31|12158.31|12278.31|12158.31|12274.69|12154.69|10
1652056790000|2022-05-09 00:39:50|12278.34|12158.34|12282.29|12162.29|12282.61|12162.61|12278.34|12158.34|10
1652056800000|2022-05-09 00:40:00|12283.09|12163.09|12284.07|12164.07|12284.07|12164.07|12283.09|12163.09|10
1652056810000|2022-05-09 00:40:10|12285.38|12165.38|12286.62|12166.62|12286.88|12166.88|12285.05|12165.05|9
1652056820000|2022-05-09 00:40:20|12286.65|12166.65|12288.17|12168.17|12288.17|12168.17|12286.46|12166.46|9
1652056830000|2022-05-09 00:40:30|12288.28|12168.28|12290.04|12170.04|12290.04|12170.04|12288.28|12168.28|10
1652056840000|2022-05-09 00:40:40|12290.22|12170.22|12289.94|12169.94|12290.46|12170.46|12289.73|12169.73|10
1652056850000|2022-05-09 00:40:50|12289.74|12169.74|12288.82|12168.82|12290.07|12170.07|12288.82|12168.82|10
1652056860000|2022-05-09 00:41:00|12288.48|12168.48|12285.92|12165.92|12288.85|12168.85|12285.92|12165.92|10
1652056870000|2022-05-09 00:41:10|12285.9|12165.9|12284.95|12164.95|12285.9|12165.9|12284.72|12164.72|10
1652056880000|2022-05-09 00:41:20|12284.97|12164.97|12285.71|12165.71|12285.71|12165.71|12284.65|12164.65|10
1652056890000|2022-05-09 00:41:30|12285.24|12165.24|12287.37|12167.37|12287.37|12167.37|12285.24|12165.24|10
1652056900000|2022-05-09 00:41:40|12286.32|12166.32|12287.93|12167.93|12288.82|12168.82|12286.32|12166.32|10
1652056910000|2022-05-09 00:41:50|12289.39|12169.39|12289.91|12169.91|12290.03|12170.03|12288.17|12168.17|10
1652056920000|2022-05-09 00:42:00|12289.9|12169.9|12294.43|12174.43|12294.44|12174.44|12289.9|12169.9|10
1652056930000|2022-05-09 00:42:10|12294.35|12174.35|12295.66|12175.66|12296.16|12176.16|12294.35|12174.35|10
1652056940000|2022-05-09 00:42:20|12295.1|12175.1|12295.74|12175.74|12295.9|12175.9|12295.1|12175.1|10
1652056950000|2022-05-09 00:42:30|12295.43|12175.43|12295.69|12175.69|12295.89|12175.89|12295.09|12175.09|10
1652056960000|2022-05-09 00:42:40|12295.77|12175.77|12295.89|12175.89|12296.67|12176.67|12295.77|12175.77|10
1652056970000|2022-05-09 00:42:50|12295.77|12175.77|12294.92|12174.92|12296.09|12176.09|12294.85|12174.85|10
1652056980000|2022-05-09 00:43:00|12294.57|12174.57|12293.75|12173.75|12294.57|12174.57|12292.98|12172.98|10
1652056990000|2022-05-09 00:43:10|12293.26|12173.26|12292.96|12172.96|12293.54|12173.54|12292.67|12172.67|10
1652057000000|2022-05-09 00:43:20|12293.14|12173.14|12296.73|12176.73|12296.73|12176.73|12293.14|12173.14|9
1652057010000|2022-05-09 00:43:30|12297.1|12177.1|12298.13|12178.13|12299.18|12179.18|12297.1|12177.1|10
1652057020000|2022-05-09 00:43:40|12298.61|12178.61|12299.35|12179.35|12299.54|12179.54|12298.36|12178.36|10
1652057030000|2022-05-09 00:43:50|12299.33|12179.33|12298.8|12178.8|12299.33|12179.33|12298.51|12178.51|10
1652057040000|2022-05-09 00:44:00|12298.79|12178.79|12299|12179|12299.02|12179.02|12298.78|12178.78|10
1652057050000|2022-05-09 00:44:10|12298.67|12178.67|12300.92|12180.92|12300.92|12180.92|12298.67|12178.67|10
1652057060000|2022-05-09 00:44:20|12301.63|12181.63|12302.78|12182.78|12303.17|12183.17|12301.25|12181.25|10
1652057070000|2022-05-09 00:44:30|12302.75|12182.75|12304.07|12184.07|12304.18|12184.18|12302.75|12182.75|10
1652057080000|2022-05-09 00:44:40|12304.01|12184.01|12303.45|12183.45|12304.36|12184.36|12303.38|12183.38|9
1652057090000|2022-05-09 00:44:50|12303.77|12183.77|12304.86|12184.86|12305.41|12185.41|12303.46|12183.46|10
1652057100000|2022-05-09 00:45:00|12304.98|12184.98|12308.95|12188.95|12308.95|12188.95|12304.98|12184.98|10
1652057110000|2022-05-09 00:45:10|12308.69|12188.69|12313.49|12193.49|12313.49|12193.49|12308.62|12188.62|10
1652057120000|2022-05-09 00:45:20|12312.73|12192.73|12313.47|12193.47|12314.11|12194.11|12312.73|12192.73|9
1652057130000|2022-05-09 00:45:30|12313.75|12193.75|12315.49|12195.49|12315.84|12195.84|12313.61|12193.61|10
1652057140000|2022-05-09 00:45:40|12315.87|12195.87|12315.98|12195.98|12316.82|12196.82|12315.87|12195.87|10
1652057150000|2022-05-09 00:45:50|12315.93|12195.93|12313.82|12193.82|12315.93|12195.93|12313.82|12193.82|10
1652057160000|2022-05-09 00:46:00|12313.71|12193.71|12313.46|12193.46|12314|12194|12313.44|12193.44|10
1652057170000|2022-05-09 00:46:10|12313.47|12193.47|12313.94|12193.94|12314.24|12194.24|12313.17|12193.17|10
1652057180000|2022-05-09 00:46:20|12313.81|12193.81|12314.08|12194.08|12315|12195|12313.81|12193.81|10
1652057190000|2022-05-09 00:46:30|12313.84|12193.84|12312.32|12192.32|12313.84|12193.84|12312.31|12192.31|10
1652057200000|2022-05-09 00:46:40|12312.47|12192.47|12310.38|12190.38|12312.47|12192.47|12310.28|12190.28|10
1652057210000|2022-05-09 00:46:50|12310.28|12190.28|12308.39|12188.39|12310.28|12190.28|12308.26|12188.26|10
1652057220000|2022-05-09 00:47:00|12308.67|12188.67|12306.04|12186.04|12308.67|12188.67|12305.69|12185.69|9
1652057230000|2022-05-09 00:47:10|12306.07|12186.07|12305.79|12185.79|12306.31|12186.31|12305.69|12185.69|10
1652057240000|2022-05-09 00:47:20|12305.84|12185.84|12304.64|12184.64|12305.84|12185.84|12304.39|12184.39|10
1652057250000|2022-05-09 00:47:30|12304.56|12184.56|12302.59|12182.59|12304.56|12184.56|12302.59|12182.59|10
1652057260000|2022-05-09 00:47:40|12302.75|12182.75|12300.71|12180.71|12302.75|12182.75|12300.71|12180.71|10
1652057270000|2022-05-09 00:47:50|12300.43|12180.43|12298.62|12178.62|12300.55|12180.55|12298.62|12178.62|10
1652057280000|2022-05-09 00:48:00|12298.31|12178.31|12297.62|12177.62|12298.31|12178.31|12297.48|12177.48|10
1652057290000|2022-05-09 00:48:10|12297.7|12177.7|12295.96|12175.96|12297.7|12177.7|12295.96|12175.96|9
1652057300000|2022-05-09 00:48:20|12295.92|12175.92|12295.07|12175.07|12295.92|12175.92|12295.04|12175.04|10
1652057310000|2022-05-09 00:48:30|12294.38|12174.38|12292.89|12172.89|12294.38|12174.38|12292.68|12172.68|10
1652057320000|2022-05-09 00:48:40|12292.8|12172.8|12291.75|12171.75|12293.68|12173.68|12291.75|12171.75|10
1652057330000|2022-05-09 00:48:50|12292.35|12172.35|12291.58|12171.58|12292.35|12172.35|12291.05|12171.05|10
1652057340000|2022-05-09 00:49:00|12291.95|12171.95|12291.12|12171.12|12292.4|12172.4|12291.12|12171.12|10
1652057350000|2022-05-09 00:49:10|12290.68|12170.68|12292|12172|12292|12172|12288.88|12168.88|10
1652057360000|2022-05-09 00:49:20|12292.31|12172.31|12295.87|12175.87|12295.87|12175.87|12292.31|12172.31|10
1652057370000|2022-05-09 00:49:30|12294.74|12174.74|12298.87|12178.87|12298.91|12178.91|12294.74|12174.74|10
1652057380000|2022-05-09 00:49:40|12301.38|12181.38|12303.87|12183.87|12303.87|12183.87|12299.83|12179.83|10
1652057390000|2022-05-09 00:49:50|12303.49|12183.49|12306.89|12186.89|12306.89|12186.89|12303.49|12183.49|10
1652057400000|2022-05-09 00:50:00|12306.16|12186.16|12307.68|12187.68|12307.82|12187.82|12306.16|12186.16|9
1652057410000|2022-05-09 00:50:10|12307.76|12187.76|12303.61|12183.61|12308.3|12188.3|12303.61|12183.61|10
1652057420000|2022-05-09 00:50:20|12304.25|12184.25|12303.6|12183.6|12304.36|12184.36|12303.06|12183.06|10
1652057430000|2022-05-09 00:50:30|12303.4|12183.4|12301.98|12181.98|12303.4|12183.4|12301.9|12181.9|10
1652057440000|2022-05-09 00:50:40|12301.74|12181.74|12298.84|12178.84|12301.74|12181.74|12298.84|12178.84|10
1652057450000|2022-05-09 00:50:50|12298.81|12178.81|12299.33|12179.33|12299.54|12179.54|12298.73|12178.73|10
1652057460000|2022-05-09 00:51:00|12298.13|12178.13|12300.27|12180.27|12300.27|12180.27|12298.13|12178.13|10
1652057470000|2022-05-09 00:51:10|12300.46|12180.46|12301.07|12181.07|12302.5|12182.5|12299.36|12179.36|10
1652057480000|2022-05-09 00:51:20|12301.17|12181.17|12297.52|12177.52|12302.08|12182.08|12297.52|12177.52|10
1652057490000|2022-05-09 00:51:30|12298.55|12178.55|12296.93|12176.93|12298.71|12178.71|12296.93|12176.93|10
1652057500000|2022-05-09 00:51:40|12297.63|12177.63|12296.47|12176.47|12297.89|12177.89|12296.47|12176.47|10
1652057510000|2022-05-09 00:51:50|12296.43|12176.43|12297.12|12177.12|12297.26|12177.26|12296.13|12176.13|10
1652057520000|2022-05-09 00:52:00|12297.16|12177.16|12297.21|12177.21|12297.32|12177.32|12296.74|12176.74|10
1652057530000|2022-05-09 00:52:10|12297.11|12177.11|12296.8|12176.8|12297.42|12177.42|12296.8|12176.8|10
1652057540000|2022-05-09 00:52:20|12296.92|12176.92|12298.37|12178.37|12298.37|12178.37|12296.67|12176.67|10
1652057550000|2022-05-09 00:52:30|12298.32|12178.32|12296.69|12176.69|12298.56|12178.56|12296.69|12176.69|10
1652057560000|2022-05-09 00:52:40|12295.98|12175.98|12295.23|12175.23|12296.7|12176.7|12295.23|12175.23|10
1652057570000|2022-05-09 00:52:50|12295.52|12175.52|12295.23|12175.23|12295.69|12175.69|12295.1|12175.1|10
1652057580000|2022-05-09 00:53:00|12295.41|12175.41|12294.92|12174.92|12295.45|12175.45|12294.59|12174.59|10
1652057590000|2022-05-09 00:53:10|12293.93|12173.93|12294.34|12174.34|12294.65|12174.65|12293.93|12173.93|9
1652057600000|2022-05-09 00:53:20|12293.85|12173.85|12294.6|12174.6|12294.6|12174.6|12293.17|12173.17|9
1652057610000|2022-05-09 00:53:30|12294.41|12174.41|12295.17|12175.17|12295.77|12175.77|12294.41|12174.41|10
1652057620000|2022-05-09 00:53:40|12295.2|12175.2|12296.27|12176.27|12296.27|12176.27|12295.2|12175.2|10
1652057630000|2022-05-09 00:53:50|12296.46|12176.46|12295.85|12175.85|12296.52|12176.52|12295.76|12175.76|10
1652057640000|2022-05-09 00:54:00|12295.15|12175.15|12295.56|12175.56|12295.99|12175.99|12294.83|12174.83|9
1652057650000|2022-05-09 00:54:10|12295.19|12175.19|12294.65|12174.65|12295.2|12175.2|12294.37|12174.37|9
1652057660000|2022-05-09 00:54:20|12295.6|12175.6|12297.88|12177.88|12297.88|12177.88|12295.6|12175.6|10
1652057670000|2022-05-09 00:54:30|12297.53|12177.53|12297.91|12177.91|12297.91|12177.91|12297.39|12177.39|10
1652057680000|2022-05-09 00:54:40|12297.71|12177.71|12297.35|12177.35|12297.97|12177.97|12297.35|12177.35|9
1652057690000|2022-05-09 00:54:50|12297.36|12177.36|12297.55|12177.55|12297.82|12177.82|12297.36|12177.36|9
1652057700000|2022-05-09 00:55:00|12297.59|12177.59|12297.48|12177.48|12297.74|12177.74|12297.29|12177.29|10
1652057710000|2022-05-09 00:55:10|12297.33|12177.33|12297.73|12177.73|12297.73|12177.73|12296.99|12176.99|10
1652057720000|2022-05-09 00:55:20|12297.64|12177.64|12298.6|12178.6|12298.6|12178.6|12297.64|12177.64|9
1652057730000|2022-05-09 00:55:30|12298.68|12178.68|12297.77|12177.77|12298.68|12178.68|12297.67|12177.67|10
1652057740000|2022-05-09 00:55:40|12297.56|12177.56|12297.07|12177.07|12297.7|12177.7|12297.05|12177.05|9
1652057750000|2022-05-09 00:55:50|12296.86|12176.86|12296.61|12176.61|12296.92|12176.92|12296.5|12176.5|9
1652057760000|2022-05-09 00:56:00|12296.78|12176.78|12296.86|12176.86|12296.97|12176.97|12296.78|12176.78|7
1652057770000|2022-05-09 00:56:10|12296.85|12176.85|12297.1|12177.1|12297.1|12177.1|12296.82|12176.82|9
1652057780000|2022-05-09 00:56:20|12297.15|12177.15|12296.5|12176.5|12297.4|12177.4|12296.5|12176.5|10
1652057790000|2022-05-09 00:56:30|12296.04|12176.04|12292.81|12172.81|12296.04|12176.04|12292.81|12172.81|10
1652057800000|2022-05-09 00:56:40|12292.52|12172.52|12290.41|12170.41|12292.85|12172.85|12290.41|12170.41|10
1652057810000|2022-05-09 00:56:50|12290.56|12170.56|12290.39|12170.39|12290.67|12170.67|12290.26|12170.26|10
1652057820000|2022-05-09 00:57:00|12290.49|12170.49|12288.71|12168.71|12290.49|12170.49|12288.71|12168.71|10
1652057830000|2022-05-09 00:57:10|12288.46|12168.46|12287.7|12167.7|12288.46|12168.46|12287.7|12167.7|10
1652057840000|2022-05-09 00:57:20|12287.95|12167.95|12287.02|12167.02|12287.97|12167.97|12287.02|12167.02|10
1652057850000|2022-05-09 00:57:30|12287.04|12167.04|12286.71|12166.71|12287.07|12167.07|12286.47|12166.47|10
1652057860000|2022-05-09 00:57:40|12286.39|12166.39|12285.01|12165.01|12286.4|12166.4|12285.01|12165.01|10
1652057870000|2022-05-09 00:57:50|12284.64|12164.64|12282.21|12162.21|12284.64|12164.64|12282.21|12162.21|10
1652057880000|2022-05-09 00:58:00|12282.11|12162.11|12281.9|12161.9|12282.11|12162.11|12281.74|12161.74|10
1652057890000|2022-05-09 00:58:10|12281.76|12161.76|12281.02|12161.02|12281.94|12161.94|12281.02|12161.02|9
1652057900000|2022-05-09 00:58:20|12280.74|12160.74|12280.68|12160.68|12280.74|12160.74|12280|12160|10
1652057910000|2022-05-09 00:58:30|12280.66|12160.66|12281.83|12161.83|12281.83|12161.83|12280.62|12160.62|10
1652057920000|2022-05-09 00:58:40|12281.98|12161.98|12281.09|12161.09|12281.99|12161.99|12281.09|12161.09|10
1652057930000|2022-05-09 00:58:50|12280.96|12160.96|12278.05|12158.05|12280.96|12160.96|12277.93|12157.93|9
1652057940000|2022-05-09 00:59:00|12278.28|12158.28|12279.11|12159.11|12279.11|12159.11|12277.89|12157.89|10
1652057950000|2022-05-09 00:59:10|12279.14|12159.14|12278.48|12158.48|12279.34|12159.34|12278.48|12158.48|9
1652057960000|2022-05-09 00:59:20|12278.98|12158.98|12279.75|12159.75|12279.96|12159.96|12278.87|12158.87|10
1652057970000|2022-05-09 00:59:30|12279.73|12159.73|12278.75|12158.75|12280.06|12160.06|12278.75|12158.75|10
1652057980000|2022-05-09 00:59:40|12278.93|12158.93|12278.54|12158.54|12278.93|12158.93|12278.46|12158.46|9
1652057990000|2022-05-09 00:59:50|12278.58|12158.58|12278.58|12158.58|12278.63|12158.63|12278.47|12158.47|10
1652058000000|2022-05-09 01:00:00|12278.57|12158.57|12278.35|12158.35|12278.88|12158.88|12278.15|12158.15|10
1652058010000|2022-05-09 01:00:10|12278.46|12158.46|12278.28|12158.28|12278.58|12158.58|12278.07|12158.07|9
1652058020000|2022-05-09 01:00:20|12278.21|12158.21|12277.31|12157.31|12278.3|12158.3|12277.3|12157.3|10
1652058030000|2022-05-09 01:00:30|12276.9|12156.9|12276.23|12156.23|12276.9|12156.9|12276.14|12156.14|10
1652058040000|2022-05-09 01:00:40|12276.25|12156.25|12276.25|12156.25|12276.77|12156.77|12276.03|12156.03|10
1652058050000|2022-05-09 01:00:50|12276.28|12156.28|12276.03|12156.03|12276.43|12156.43|12276.03|12156.03|10
1652058060000|2022-05-09 01:01:00|12276.06|12156.06|12273.86|12153.86|12276.06|12156.06|12273.86|12153.86|10
1652058070000|2022-05-09 01:01:10|12273.44|12153.44|12271.9|12151.9|12273.49|12153.49|12271.72|12151.72|10
1652058080000|2022-05-09 01:01:20|12271.98|12151.98|12269.02|12149.02|12271.98|12151.98|12269.02|12149.02|10
1652058090000|2022-05-09 01:01:30|12268.3|12148.3|12269.31|12149.31|12269.36|12149.36|12267.68|12147.68|10
1652058100000|2022-05-09 01:01:40|12269.32|12149.32|12272.58|12152.58|12272.58|12152.58|12269.32|12149.32|10
1652058110000|2022-05-09 01:01:50|12272.77|12152.77|12276.21|12156.21|12276.21|12156.21|12272.77|12152.77|10
1652058120000|2022-05-09 01:02:00|12276.19|12156.19|12276.3|12156.3|12276.41|12156.41|12276|12156|8
1652058130000|2022-05-09 01:02:10|12276.19|12156.19|12280.7|12160.7|12280.7|12160.7|12276.19|12156.19|10
1652058140000|2022-05-09 01:02:20|12280.29|12160.29|12282.52|12162.52|12282.52|12162.52|12280.21|12160.21|10
1652058150000|2022-05-09 01:02:30|12282.48|12162.48|12281.28|12161.28|12282.56|12162.56|12281.28|12161.28|10
1652058160000|2022-05-09 01:02:40|12281.44|12161.44|12280.16|12160.16|12281.44|12161.44|12280.16|12160.16|10
1652058170000|2022-05-09 01:02:50|12280.02|12160.02|12276.82|12156.82|12280.02|12160.02|12276.82|12156.82|10
1652058180000|2022-05-09 01:03:00|12276.81|12156.81|12274.13|12154.13|12276.81|12156.81|12274.13|12154.13|10
1652058190000|2022-05-09 01:03:10|12272.74|12152.74|12270.57|12150.57|12273.05|12153.05|12270.57|12150.57|10
1652058200000|2022-05-09 01:03:20|12270.84|12150.84|12270.43|12150.43|12271.02|12151.02|12270.31|12150.31|10
1652058210000|2022-05-09 01:03:30|12270.25|12150.25|12269.9|12149.9|12270.25|12150.25|12269.84|12149.84|10
1652058220000|2022-05-09 01:03:40|12269.83|12149.83|12269.42|12149.42|12269.83|12149.83|12269.01|12149.01|8
1652058230000|2022-05-09 01:03:50|12269.8|12149.8|12267.78|12147.78|12269.8|12149.8|12267.78|12147.78|10
1652058240000|2022-05-09 01:04:00|12267.63|12147.63|12268.04|12148.04|12268.04|12148.04|12267.54|12147.54|8
1652058250000|2022-05-09 01:04:10|12268.07|12148.07|12268.47|12148.47|12268.49|12148.49|12268.07|12148.07|10
1652058260000|2022-05-09 01:04:20|12268.29|12148.29|12267.23|12147.23|12268.5|12148.5|12267.23|12147.23|9
1652058270000|2022-05-09 01:04:30|12267.15|12147.15|12266.12|12146.12|12267.15|12147.15|12266.12|12146.12|9
1652058280000|2022-05-09 01:04:40|12265.91|12145.91|12266.61|12146.61|12266.61|12146.61|12265.91|12145.91|10
1652058290000|2022-05-09 01:04:50|12266.46|12146.46|12265.38|12145.38|12266.46|12146.46|12264.62|12144.62|10
1652058300000|2022-05-09 01:05:00|12265.32|12145.32|12265.01|12145.01|12265.97|12145.97|12265.01|12145.01|10
1652058310000|2022-05-09 01:05:10|12265|12145|12264.04|12144.04|12265.02|12145.02|12264.04|12144.04|9
1652058320000|2022-05-09 01:05:20|12264.02|12144.02|12264.22|12144.22|12264.22|12144.22|12263.62|12143.62|10
1652058330000|2022-05-09 01:05:30|12264.21|12144.21|12263.63|12143.63|12264.21|12144.21|12263.35|12143.35|9
1652058340000|2022-05-09 01:05:40|12262.98|12142.98|12264.73|12144.73|12264.93|12144.93|12262.98|12142.98|10
1652058350000|2022-05-09 01:05:50|12264.94|12144.94|12266.89|12146.89|12266.94|12146.94|12264.94|12144.94|10
1652058360000|2022-05-09 01:06:00|12267.06|12147.06|12268.65|12148.65|12268.65|12148.65|12267.06|12147.06|10
1652058370000|2022-05-09 01:06:10|12268.91|12148.91|12269.85|12149.85|12269.85|12149.85|12268.47|12148.47|9
1652058380000|2022-05-09 01:06:20|12270.4|12150.4|12272.04|12152.04|12272.04|12152.04|12270.08|12150.08|9
1652058390000|2022-05-09 01:06:30|12271.87|12151.87|12273.94|12153.94|12273.94|12153.94|12271.87|12151.87|10
1652058400000|2022-05-09 01:06:40|12274.18|12154.18|12276.97|12156.97|12277.01|12157.01|12274.18|12154.18|10
1652058410000|2022-05-09 01:06:50|12277.71|12157.71|12278.74|12158.74|12279.12|12159.12|12277.71|12157.71|10
1652058420000|2022-05-09 01:07:00|12278.84|12158.84|12280.71|12160.71|12280.71|12160.71|12278.78|12158.78|10
1652058430000|2022-05-09 01:07:10|12280.43|12160.43|12279.89|12159.89|12280.6|12160.6|12279.81|12159.81|10
1652058440000|2022-05-09 01:07:20|12279.79|12159.79|12280.36|12160.36|12280.5|12160.5|12279.79|12159.79|10
1652058450000|2022-05-09 01:07:30|12280.51|12160.51|12281.28|12161.28|12281.5|12161.5|12280.51|12160.51|10
1652058460000|2022-05-09 01:07:40|12281.32|12161.32|12280.86|12160.86|12281.35|12161.35|12280.67|12160.67|8
1652058470000|2022-05-09 01:07:50|12281.15|12161.15|12281.75|12161.75|12281.75|12161.75|12280.91|12160.91|10
1652058480000|2022-05-09 01:08:00|12282.06|12162.06|12283.28|12163.28|12283.28|12163.28|12281.99|12161.99|10
1652058490000|2022-05-09 01:08:10|12283.02|12163.02|12281.07|12161.07|12283.02|12163.02|12281.07|12161.07|10
1652058500000|2022-05-09 01:08:20|12280.93|12160.93|12280.68|12160.68|12281.46|12161.46|12280.68|12160.68|10
1652058510000|2022-05-09 01:08:30|12281.68|12161.68|12279.93|12159.93|12282.13|12162.13|12279.93|12159.93|10
1652058520000|2022-05-09 01:08:40|12280.81|12160.81|12278.46|12158.46|12280.81|12160.81|12277.8|12157.8|10
1652058530000|2022-05-09 01:08:50|12278.27|12158.27|12278.17|12158.17|12278.27|12158.27|12277.21|12157.21|10
1652058540000|2022-05-09 01:09:00|12278.43|12158.43|12276.69|12156.69|12278.43|12158.43|12276.53|12156.53|10
1652058550000|2022-05-09 01:09:10|12276.59|12156.59|12275.1|12155.1|12276.81|12156.81|12275.1|12155.1|10
1652058560000|2022-05-09 01:09:20|12274.76|12154.76|12274.4|12154.4|12274.76|12154.76|12273.87|12153.87|10
1652058570000|2022-05-09 01:09:30|12274.07|12154.07|12273.44|12153.44|12274.07|12154.07|12273.44|12153.44|9
1652058580000|2022-05-09 01:09:40|12273.33|12153.33|12273.34|12153.34|12273.5|12153.5|12273.01|12153.01|10
1652058590000|2022-05-09 01:09:50|12273.21|12153.21|12273.53|12153.53|12273.66|12153.66|12272.53|12152.53|10
1652058600000|2022-05-09 01:10:00|12273.55|12153.55|12271.46|12151.46|12273.55|12153.55|12271.46|12151.46|10
1652058610000|2022-05-09 01:10:10|12270.92|12150.92|12270.5|12150.5|12271.45|12151.45|12269.85|12149.85|10
1652058620000|2022-05-09 01:10:20|12269.39|12149.39|12267.74|12147.74|12269.39|12149.39|12267.74|12147.74|9
1652058630000|2022-05-09 01:10:30|12267.64|12147.64|12267.84|12147.84|12267.85|12147.85|12267.45|12147.45|10
1652058640000|2022-05-09 01:10:40|12267.56|12147.56|12266.52|12146.52|12267.81|12147.81|12266.52|12146.52|10
1652058650000|2022-05-09 01:10:50|12266.96|12146.96|12267.08|12147.08|12267.41|12147.41|12266.64|12146.64|9
1652058660000|2022-05-09 01:11:00|12266.8|12146.8|12266.61|12146.61|12267.29|12147.29|12266.61|12146.61|10
1652058670000|2022-05-09 01:11:10|12265.75|12145.75|12266.31|12146.31|12266.31|12146.31|12265.72|12145.72|10
1652058680000|2022-05-09 01:11:20|12266.88|12146.88|12264.88|12144.88|12266.88|12146.88|12264.88|12144.88|10
1652058690000|2022-05-09 01:11:30|12264.95|12144.95|12265.6|12145.6|12265.6|12145.6|12264.6|12144.6|9
1652058700000|2022-05-09 01:11:40|12265.96|12145.96|12267.43|12147.43|12267.43|12147.43|12265.75|12145.75|10
1652058710000|2022-05-09 01:11:50|12266.81|12146.81|12267.25|12147.25|12267.27|12147.27|12266.34|12146.34|10
1652058720000|2022-05-09 01:12:00|12267.98|12147.98|12269.04|12149.04|12269.24|12149.24|12267.97|12147.97|10
1652058730000|2022-05-09 01:12:10|12268.96|12148.96|12268.71|12148.71|12269.07|12149.07|12268.48|12148.48|10
1652058740000|2022-05-09 01:12:20|12268.55|12148.55|12269.33|12149.33|12269.34|12149.34|12268.16|12148.16|9
1652058750000|2022-05-09 01:12:30|12269.17|12149.17|12270.09|12150.09|12270.09|12150.09|12269.17|12149.17|10
1652058760000|2022-05-09 01:12:40|12270.27|12150.27|12270.24|12150.24|12270.58|12150.58|12270.01|12150.01|9
1652058770000|2022-05-09 01:12:50|12270.52|12150.52|12270.63|12150.63|12270.63|12150.63|12270.05|12150.05|10
1652058780000|2022-05-09 01:13:00|12270.21|12150.21|12270.22|12150.22|12270.33|12150.33|12270.19|12150.19|8
1652058790000|2022-05-09 01:13:10|12270.03|12150.03|12269.16|12149.16|12270.03|12150.03|12269.16|12149.16|8
1652058800000|2022-05-09 01:13:20|12269.38|12149.38|12269.11|12149.11|12269.38|12149.38|12269.11|12149.11|10
1652058810000|2022-05-09 01:13:30|12269.31|12149.31|12269.51|12149.51|12269.53|12149.53|12269.15|12149.15|9
1652058820000|2022-05-09 01:13:40|12269.49|12149.49|12269.83|12149.83|12269.85|12149.85|12269.49|12149.49|10
1652058830000|2022-05-09 01:13:50|12270.07|12150.07|12269.14|12149.14|12270.37|12150.37|12269.14|12149.14|8
1652058840000|2022-05-09 01:14:00|12268.55|12148.55|12263.06|12143.06|12268.55|12148.55|12263.06|12143.06|10
1652058850000|2022-05-09 01:14:10|12262.61|12142.61|12261.05|12141.05|12262.61|12142.61|12261.05|12141.05|10
1652058860000|2022-05-09 01:14:20|12260.3|12140.3|12258.79|12138.79|12260.61|12140.61|12258.79|12138.79|10
1652058870000|2022-05-09 01:14:30|12258.55|12138.55|12258.39|12138.39|12258.56|12138.56|12258.34|12138.34|10
1652058880000|2022-05-09 01:14:40|12258.34|12138.34|12257.88|12137.88|12258.34|12138.34|12257.65|12137.65|10
1652058890000|2022-05-09 01:14:50|12257.91|12137.91|12258.54|12138.54|12258.54|12138.54|12257.87|12137.87|8
1652058900000|2022-05-09 01:15:00|12258.27|12138.27|12258.88|12138.88|12259.01|12139.01|12258.17|12138.17|9
1652058910000|2022-05-09 01:15:10|12258.81|12138.81|12259.28|12139.28|12259.28|12139.28|12258.81|12138.81|10
1652058920000|2022-05-09 01:15:20|12259.43|12139.43|12260|12140|12260.37|12140.37|12259.43|12139.43|10
1652058930000|2022-05-09 01:15:30|12260.24|12140.24|12262.59|12142.59|12262.59|12142.59|12260.24|12140.24|10
1652058940000|2022-05-09 01:15:40|12262.43|12142.43|12264.46|12144.46|12264.46|12144.46|12262.43|12142.43|10
1652058950000|2022-05-09 01:15:50|12264.57|12144.57|12266.07|12146.07|12266.07|12146.07|12264.57|12144.57|10
1652058960000|2022-05-09 01:16:00|12266.61|12146.61|12266.68|12146.68|12267.14|12147.14|12266.61|12146.61|8
1652058970000|2022-05-09 01:16:10|12266.52|12146.52|12266.6|12146.6|12266.9|12146.9|12266.52|12146.52|10
1652058980000|2022-05-09 01:16:20|12266.58|12146.58|12267.68|12147.68|12267.68|12147.68|12266.58|12146.58|10
1652058990000|2022-05-09 01:16:30|12267.65|12147.65|12268.26|12148.26|12268.26|12148.26|12267.65|12147.65|9
1652059000000|2022-05-09 01:16:40|12268.78|12148.78|12268.84|12148.84|12269.12|12149.12|12268.78|12148.78|10
1652059010000|2022-05-09 01:16:50|12269.04|12149.04|12269.5|12149.5|12269.93|12149.93|12269.04|12149.04|10
1652059020000|2022-05-09 01:17:00|12269.44|12149.44|12269.63|12149.63|12269.63|12149.63|12269.16|12149.16|8
1652059030000|2022-05-09 01:17:10|12269.65|12149.65|12270.39|12150.39|12270.39|12150.39|12269.65|12149.65|9
1652059040000|2022-05-09 01:17:20|12270.4|12150.4|12271.16|12151.16|12271.16|12151.16|12270.27|12150.27|9
1652059050000|2022-05-09 01:17:30|12271.17|12151.17|12271.07|12151.07|12271.17|12151.17|12270.86|12150.86|7
1652059060000|2022-05-09 01:17:40|12271.25|12151.25|12275.79|12155.79|12275.79|12155.79|12271.09|12151.09|10
1652059070000|2022-05-09 01:17:50|12275.78|12155.78|12278.28|12158.28|12278.28|12158.28|12275.78|12155.78|7
1652059080000|2022-05-09 01:18:00|12278.22|12158.22|12279.69|12159.69|12279.73|12159.73|12278.19|12158.19|10
1652059090000|2022-05-09 01:18:10|12279.68|12159.68|12279.95|12159.95|12280.19|12160.19|12279.67|12159.67|9
1652059100000|2022-05-09 01:18:20|12279.38|12159.38|12278.82|12158.82|12279.88|12159.88|12278.82|12158.82|9
1652059110000|2022-05-09 01:18:30|12278.93|12158.93|12280.24|12160.24|12280.24|12160.24|12278.9|12158.9|10
1652059120000|2022-05-09 01:18:40|12280.37|12160.37|12283.14|12163.14|12283.14|12163.14|12280.37|12160.37|10
1652059130000|2022-05-09 01:18:50|12283.29|12163.29|12284.81|12164.81|12284.81|12164.81|12283.29|12163.29|9
1652059140000|2022-05-09 01:19:00|12285.1|12165.1|12291.05|12171.05|12291.2|12171.2|12285.1|12165.1|10
1652059150000|2022-05-09 01:19:10|12290.83|12170.83|12292.05|12172.05|12292.18|12172.18|12290.83|12170.83|8
1652059160000|2022-05-09 01:19:20|12292.42|12172.42|12292.83|12172.83|12293.16|12173.16|12291.81|12171.81|8
1652059170000|2022-05-09 01:19:30|12293.19|12173.19|12293.15|12173.15|12293.63|12173.63|12293.15|12173.15|9
1652059180000|2022-05-09 01:19:40|12293.28|12173.28|12293.38|12173.38|12293.4|12173.4|12293.15|12173.15|9
1652059190000|2022-05-09 01:19:50|12293.35|12173.35|12294.16|12174.16|12294.34|12174.34|12293.35|12173.35|9
1652059200000|2022-05-09 01:20:00|12293.83|12173.83|12293.83|12173.83|12293.83|12173.83|12293.21|12173.21|10
1652059210000|2022-05-09 01:20:10|12293.85|12173.85|12294.6|12174.6|12294.6|12174.6|12293.85|12173.85|8
1652059220000|2022-05-09 01:20:20|12294.54|12174.54|12295.35|12175.35|12295.35|12175.35|12294.54|12174.54|8
1652059230000|2022-05-09 01:20:30|12295.72|12175.72|12298.39|12178.39|12298.39|12178.39|12295.68|12175.68|10
1652059240000|2022-05-09 01:20:40|12299.98|12179.98|12301.51|12181.51|12301.94|12181.94|12299.98|12179.98|10
1652059250000|2022-05-09 01:20:50|12301.62|12181.62|12301.46|12181.46|12301.63|12181.63|12301.37|12181.37|10
1652059260000|2022-05-09 01:21:00|12301.35|12181.35|12303.09|12183.09|12303.09|12183.09|12301.35|12181.35|10
1652059270000|2022-05-09 01:21:10|12303.86|12183.86|12303.69|12183.69|12304.54|12184.54|12303.69|12183.69|10
1652059280000|2022-05-09 01:21:20|12303.71|12183.71|12302.33|12182.33|12303.71|12183.71|12302.05|12182.05|10
1652059290000|2022-05-09 01:21:30|12302.11|12182.11|12300.5|12180.5|12302.11|12182.11|12300.5|12180.5|9
1652059300000|2022-05-09 01:21:40|12300.55|12180.55|12300.54|12180.54|12300.78|12180.78|12300.49|12180.49|9
1652059310000|2022-05-09 01:21:50|12300.39|12180.39|12300.23|12180.23|12300.39|12180.39|12300.02|12180.02|9
1652059320000|2022-05-09 01:22:00|12299.96|12179.96|12301.18|12181.18|12301.18|12181.18|12299.96|12179.96|9
1652059330000|2022-05-09 01:22:10|12301.3|12181.3|12301.39|12181.39|12301.49|12181.49|12301.11|12181.11|8
1652059340000|2022-05-09 01:22:20|12301.37|12181.37|12300.98|12180.98|12301.46|12181.46|12300.98|12180.98|8
1652059350000|2022-05-09 01:22:30|12300.95|12180.95|12301.7|12181.7|12301.7|12181.7|12300.9|12180.9|9
1652059360000|2022-05-09 01:22:40|12301.74|12181.74|12301.61|12181.61|12302.19|12182.19|12301.61|12181.61|10
1652059370000|2022-05-09 01:22:50|12300.89|12180.89|12298.93|12178.93|12300.89|12180.89|12298.93|12178.93|10
1652059380000|2022-05-09 01:23:00|12298.98|12178.98|12299.21|12179.21|12299.23|12179.23|12298.78|12178.78|10
1652059390000|2022-05-09 01:23:10|12299.19|12179.19|12300.16|12180.16|12300.16|12180.16|12299.19|12179.19|9
1652059400000|2022-05-09 01:23:20|12300.26|12180.26|12299.76|12179.76|12300.36|12180.36|12299.76|12179.76|10
1652059410000|2022-05-09 01:23:30|12299.48|12179.48|12298.98|12178.98|12299.79|12179.79|12298.98|12178.98|10
1652059420000|2022-05-09 01:23:40|12298.75|12178.75|12297.23|12177.23|12298.75|12178.75|12297.09|12177.09|10
1652059430000|2022-05-09 01:23:50|12297.24|12177.24|12296.9|12176.9|12297.36|12177.36|12296.9|12176.9|8
1652059440000|2022-05-09 01:24:00|12296.88|12176.88|12296.66|12176.66|12297.08|12177.08|12296.66|12176.66|7
1652059450000|2022-05-09 01:24:10|12296.11|12176.11|12292.86|12172.86|12296.11|12176.11|12292.86|12172.86|10
1652059460000|2022-05-09 01:24:20|12291.93|12171.93|12290.98|12170.98|12292.11|12172.11|12290.98|12170.98|10
1652059470000|2022-05-09 01:24:30|12291.09|12171.09|12290.09|12170.09|12291.09|12171.09|12290.09|12170.09|10
1652059480000|2022-05-09 01:24:40|12290.25|12170.25|12288.69|12168.69|12290.25|12170.25|12288.69|12168.69|10
1652059490000|2022-05-09 01:24:50|12288.53|12168.53|12286.94|12166.94|12288.53|12168.53|12286.94|12166.94|10
1652059500000|2022-05-09 01:25:00|12286.8|12166.8|12285.18|12165.18|12286.8|12166.8|12285.18|12165.18|10
1652059510000|2022-05-09 01:25:10|12284.88|12164.88|12284.7|12164.7|12285.17|12165.17|12284.7|12164.7|9
1652059520000|2022-05-09 01:25:20|12285.04|12165.04|12285.83|12165.83|12285.95|12165.95|12285.04|12165.04|8
1652059530000|2022-05-09 01:25:30|12285.82|12165.82|12286.37|12166.37|12286.37|12166.37|12285.56|12165.56|8
1652059540000|2022-05-09 01:25:40|12286.48|12166.48|12286.75|12166.75|12286.87|12166.87|12286.37|12166.37|10
1652059550000|2022-05-09 01:25:50|12286.73|12166.73|12285.21|12165.21|12286.75|12166.75|12285.21|12165.21|10
1652059560000|2022-05-09 01:26:00|12285.31|12165.31|12285.96|12165.96|12285.96|12165.96|12285.25|12165.25|9
1652059570000|2022-05-09 01:26:10|12285.98|12165.98|12284.25|12164.25|12286.1|12166.1|12284.25|12164.25|8
1652059580000|2022-05-09 01:26:20|12284.19|12164.19|12281.72|12161.72|12284.19|12164.19|12281.72|12161.72|10
1652059590000|2022-05-09 01:26:30|12281.33|12161.33|12281.06|12161.06|12281.33|12161.33|12279.87|12159.87|10
1652059600000|2022-05-09 01:26:40|12281.19|12161.19|12280.83|12160.83|12281.24|12161.24|12280.83|12160.83|9
1652059610000|2022-05-09 01:26:50|12280.74|12160.74|12280.89|12160.89|12281.14|12161.14|12280.67|12160.67|10
1652059620000|2022-05-09 01:27:00|12280.79|12160.79|12280.72|12160.72|12280.91|12160.91|12280.39|12160.39|9
1652059630000|2022-05-09 01:27:10|12280.66|12160.66|12280.12|12160.12|12280.66|12160.66|12279.95|12159.95|10
1652059640000|2022-05-09 01:27:20|12280.13|12160.13|12278.73|12158.73|12280.13|12160.13|12278.73|12158.73|9
1652059650000|2022-05-09 01:27:30|12278.44|12158.44|12275.4|12155.4|12278.44|12158.44|12275.4|12155.4|10
1652059660000|2022-05-09 01:27:40|12275.41|12155.41|12274.73|12154.73|12275.49|12155.49|12274.28|12154.28|9
1652059670000|2022-05-09 01:27:50|12274.85|12154.85|12275.17|12155.17|12275.17|12155.17|12274.13|12154.13|10
1652059680000|2022-05-09 01:28:00|12275.29|12155.29|12275.39|12155.39|12275.69|12155.69|12275.18|12155.18|10
1652059690000|2022-05-09 01:28:10|12275.14|12155.14|12275|12155|12275.35|12155.35|12275|12155|9
1652059700000|2022-05-09 01:28:20|12274.78|12154.78|12274.08|12154.08|12274.78|12154.78|12274.08|12154.08|10
1652059710000|2022-05-09 01:28:30|12274.07|12154.07|12273.73|12153.73|12274.15|12154.15|12273.73|12153.73|10
1652059720000|2022-05-09 01:28:40|12274.03|12154.03|12273.9|12153.9|12274.27|12154.27|12273.33|12153.33|10
1652059730000|2022-05-09 01:28:50|12273.83|12153.83|12272.41|12152.41|12273.83|12153.83|12271.94|12151.94|10
1652059740000|2022-05-09 01:29:00|12272.61|12152.61|12273.29|12153.29|12273.29|12153.29|12272.61|12152.61|9
1652059750000|2022-05-09 01:29:10|12273.38|12153.38|12274.04|12154.04|12274.34|12154.34|12273.38|12153.38|10
1652059760000|2022-05-09 01:29:20|12273.96|12153.96|12272.87|12152.87|12273.96|12153.96|12272.87|12152.87|9
1652059770000|2022-05-09 01:29:30|12272.84|12152.84|12274.01|12154.01|12274.01|12154.01|12272.55|12152.55|9
1652059780000|2022-05-09 01:29:40|12273.89|12153.89|12274.92|12154.92|12275.29|12155.29|12273.89|12153.89|10
1652059790000|2022-05-09 01:29:50|12275.07|12155.07|12274.97|12154.97|12275.54|12155.54|12274.97|12154.97|9
1652059800000|2022-05-09 01:30:00|12274.83|12154.83|12275.13|12155.13|12275.29|12155.29|12274.75|12154.75|10
1652059810000|2022-05-09 01:30:10|12274.89|12154.89|12275.91|12155.91|12275.91|12155.91|12274.85|12154.85|10
1652059820000|2022-05-09 01:30:20|12275.81|12155.81|12275.46|12155.46|12275.81|12155.81|12275.42|12155.42|8
1652059830000|2022-05-09 01:30:30|12275.44|12155.44|12274.74|12154.74|12275.44|12155.44|12274.64|12154.64|10
1652059840000|2022-05-09 01:30:40|12274.58|12154.58|12274.83|12154.83|12274.83|12154.83|12274.58|12154.58|8
1652059850000|2022-05-09 01:30:50|12274.86|12154.86|12275.69|12155.69|12275.71|12155.71|12274.86|12154.86|8
1652059860000|2022-05-09 01:31:00|12275.86|12155.86|12276.53|12156.53|12276.53|12156.53|12275.72|12155.72|10
1652059870000|2022-05-09 01:31:10|12276.51|12156.51|12276.33|12156.33|12276.51|12156.51|12276.15|12156.15|9
1652059880000|2022-05-09 01:31:20|12276.43|12156.43|12276.12|12156.12|12276.56|12156.56|12276.1|12156.1|10
1652059890000|2022-05-09 01:31:30|12276.11|12156.11|12276.33|12156.33|12276.33|12156.33|12275.96|12155.96|9
1652059900000|2022-05-09 01:31:40|12276.23|12156.23|12276.69|12156.69|12276.69|12156.69|12276.18|12156.18|9
1652059910000|2022-05-09 01:31:50|12277.05|12157.05|12277.88|12157.88|12277.88|12157.88|12276.88|12156.88|9
1652059920000|2022-05-09 01:32:00|12277.95|12157.95|12279.58|12159.58|12279.68|12159.68|12277.95|12157.95|10
1652059930000|2022-05-09 01:32:10|12279.7|12159.7|12280.75|12160.75|12280.99|12160.99|12279.7|12159.7|9
1652059940000|2022-05-09 01:32:20|12280.65|12160.65|12280.02|12160.02|12280.65|12160.65|12280.02|12160.02|9
1652059950000|2022-05-09 01:32:30|12279.95|12159.95|12279.14|12159.14|12280.03|12160.03|12279.14|12159.14|9
1652059960000|2022-05-09 01:32:40|12279.03|12159.03|12278.79|12158.79|12279.18|12159.18|12278.79|12158.79|8
1652059970000|2022-05-09 01:32:50|12278.75|12158.75|12279.07|12159.07|12279.07|12159.07|12278.65|12158.65|10
1652059980000|2022-05-09 01:33:00|12279.04|12159.04|12279.4|12159.4|12279.46|12159.46|12279.04|12159.04|10
1652059990000|2022-05-09 01:33:10|12279.2|12159.2|12277.85|12157.85|12279.2|12159.2|12277.73|12157.73|8
1652060000000|2022-05-09 01:33:20|12277.37|12157.37|12278.15|12158.15|12278.15|12158.15|12277.37|12157.37|8
1652060010000|2022-05-09 01:33:30|12278.19|12158.19|12276.6|12156.6|12278.21|12158.21|12276.6|12156.6|10
1652060020000|2022-05-09 01:33:40|12276.74|12156.74|12275.83|12155.83|12276.74|12156.74|12275.83|12155.83|9
1652060030000|2022-05-09 01:33:50|12275.93|12155.93|12276.06|12156.06|12276.06|12156.06|12275.58|12155.58|9
1652060040000|2022-05-09 01:34:00|12275.96|12155.96|12275.93|12155.93|12276.24|12156.24|12275.82|12155.82|9
1652060050000|2022-05-09 01:34:10|12275.99|12155.99|12276.83|12156.83|12276.83|12156.83|12275.86|12155.86|9
1652060060000|2022-05-09 01:34:20|12277.11|12157.11|12277.67|12157.67|12277.67|12157.67|12277.11|12157.11|9
1652060070000|2022-05-09 01:34:30|12278.16|12158.16|12279.08|12159.08|12279.12|12159.12|12278.16|12158.16|10
1652060080000|2022-05-09 01:34:40|12278.78|12158.78|12283.87|12163.87|12283.87|12163.87|12278.61|12158.61|10
1652060090000|2022-05-09 01:34:50|12285.59|12165.59|12289.5|12169.5|12289.5|12169.5|12285.59|12165.59|10
1652060100000|2022-05-09 01:35:00|12289.91|12169.91|12289.6|12169.6|12290.04|12170.04|12289.6|12169.6|10
1652060110000|2022-05-09 01:35:10|12290.27|12170.27|12290.84|12170.84|12291.59|12171.59|12290.27|12170.27|9
1652060120000|2022-05-09 01:35:20|12290.27|12170.27|12288.36|12168.36|12290.27|12170.27|12288.36|12168.36|9
1652060130000|2022-05-09 01:35:30|12288.47|12168.47|12287.46|12167.46|12288.49|12168.49|12287.46|12167.46|10
1652060140000|2022-05-09 01:35:40|12288|12168|12288.06|12168.06|12288.14|12168.14|12287.95|12167.95|9
1652060150000|2022-05-09 01:35:50|12287.95|12167.95|12287.53|12167.53|12287.95|12167.95|12287.21|12167.21|8
1652060160000|2022-05-09 01:36:00|12287.47|12167.47|12287.14|12167.14|12287.52|12167.52|12287.01|12167.01|10
1652060170000|2022-05-09 01:36:10|12287.19|12167.19|12287.19|12167.19|12287.74|12167.74|12287.09|12167.09|9
1652060180000|2022-05-09 01:36:20|12287.25|12167.25|12287.59|12167.59|12287.6|12167.6|12287.25|12167.25|8
1652060190000|2022-05-09 01:36:30|12287.36|12167.36|12287.04|12167.04|12287.59|12167.59|12286.82|12166.82|10
1652060200000|2022-05-09 01:36:40|12287.17|12167.17|12287.26|12167.26|12287.26|12167.26|12286.55|12166.55|10
1652060210000|2022-05-09 01:36:50|12287.28|12167.28|12287.77|12167.77|12287.77|12167.77|12287.27|12167.27|10
1652060220000|2022-05-09 01:37:00|12287.72|12167.72|12284.67|12164.67|12288.51|12168.51|12284.67|12164.67|10
1652060230000|2022-05-09 01:37:10|12284.36|12164.36|12278.88|12158.88|12284.36|12164.36|12278.88|12158.88|10
1652060240000|2022-05-09 01:37:20|12278.9|12158.9|12273.96|12153.96|12278.9|12158.9|12273.96|12153.96|10
1652060250000|2022-05-09 01:37:30|12273.46|12153.46|12270.22|12150.22|12273.46|12153.46|12270.22|12150.22|10
1652060260000|2022-05-09 01:37:40|12267.95|12147.95|12264.74|12144.74|12267.95|12147.95|12264.68|12144.68|10
1652060270000|2022-05-09 01:37:50|12264.5|12144.5|12260.69|12140.69|12264.5|12144.5|12260.69|12140.69|10
1652060280000|2022-05-09 01:38:00|12260.61|12140.61|12257.61|12137.61|12260.61|12140.61|12257.45|12137.45|10
1652060290000|2022-05-09 01:38:10|12257.72|12137.72|12252.91|12132.91|12257.72|12137.72|12252.91|12132.91|10
1652060300000|2022-05-09 01:38:20|12252.7|12132.7|12245.35|12125.35|12252.7|12132.7|12245.35|12125.35|10
1652060310000|2022-05-09 01:38:30|12244.75|12124.75|12239.18|12119.18|12244.75|12124.75|12239.14|12119.14|10
1652060320000|2022-05-09 01:38:40|12239.01|12119.01|12235.36|12115.36|12239.03|12119.03|12235.36|12115.36|10
1652060330000|2022-05-09 01:38:50|12234.82|12114.82|12234.85|12114.85|12234.86|12114.86|12234.58|12114.58|10
1652060340000|2022-05-09 01:39:00|12234.91|12114.91|12232.54|12112.54|12235.3|12115.3|12232.54|12112.54|10
1652060350000|2022-05-09 01:39:10|12232.43|12112.43|12230.19|12110.19|12232.43|12112.43|12229.92|12109.92|10
1652060360000|2022-05-09 01:39:20|12230.41|12110.41|12228.38|12108.38|12230.41|12110.41|12228.38|12108.38|10
1652060370000|2022-05-09 01:39:30|12228.01|12108.01|12226.26|12106.26|12228.01|12108.01|12226.01|12106.01|10
1652060380000|2022-05-09 01:39:40|12226.25|12106.25|12225.23|12105.23|12226.45|12106.45|12225.23|12105.23|10
1652060390000|2022-05-09 01:39:50|12224.34|12104.34|12222.99|12102.99|12224.34|12104.34|12222.88|12102.88|9
1652060400000|2022-05-09 01:40:00|12223.11|12103.11|12222.97|12102.97|12223.31|12103.31|12222.73|12102.73|10
1652060410000|2022-05-09 01:40:10|12222.79|12102.79|12221.96|12101.96|12222.82|12102.82|12221.96|12101.96|9
1652060420000|2022-05-09 01:40:20|12221.9|12101.9|12224.46|12104.46|12224.46|12104.46|12221.9|12101.9|10
1652060430000|2022-05-09 01:40:30|12224.85|12104.85|12227.66|12107.66|12227.66|12107.66|12224.85|12104.85|10
1652060440000|2022-05-09 01:40:40|12227.81|12107.81|12229.95|12109.95|12229.95|12109.95|12227.81|12107.81|10
1652060450000|2022-05-09 01:40:50|12229.98|12109.98|12232.79|12112.79|12232.79|12112.79|12229.98|12109.98|10
1652060460000|2022-05-09 01:41:00|12233.02|12113.02|12233.16|12113.16|12233.3|12113.3|12232.71|12112.71|9
1652060470000|2022-05-09 01:41:10|12232.5|12112.5|12232.53|12112.53|12232.82|12112.82|12232.38|12112.38|10
1652060480000|2022-05-09 01:41:20|12232.98|12112.98|12231.26|12111.26|12232.98|12112.98|12231.26|12111.26|10
1652060490000|2022-05-09 01:41:30|12231.27|12111.27|12229.94|12109.94|12231.43|12111.43|12229.86|12109.86|9
1652060500000|2022-05-09 01:41:40|12229.33|12109.33|12228.83|12108.83|12229.48|12109.48|12228.65|12108.65|9
1652060510000|2022-05-09 01:41:50|12228.75|12108.75|12228.5|12108.5|12228.79|12108.79|12228.5|12108.5|7
1652060520000|2022-05-09 01:42:00|12228.19|12108.19|12228|12108|12228.44|12108.44|12227.69|12107.69|10
1652060530000|2022-05-09 01:42:10|12227.41|12107.41|12225.5|12105.5|12227.44|12107.44|12225.5|12105.5|10
1652060540000|2022-05-09 01:42:20|12225.18|12105.18|12224.44|12104.44|12225.29|12105.29|12223.9|12103.9|10
1652060550000|2022-05-09 01:42:30|12224|12104|12223.58|12103.58|12224|12104|12223.35|12103.35|9
1652060560000|2022-05-09 01:42:40|12223.64|12103.64|12223.84|12103.84|12224.05|12104.05|12223.07|12103.07|10
1652060570000|2022-05-09 01:42:50|12223.97|12103.97|12222.72|12102.72|12223.97|12103.97|12222.72|12102.72|10
1652060580000|2022-05-09 01:43:00|12222.73|12102.73|12220.74|12100.74|12222.73|12102.73|12220.27|12100.27|10
1652060590000|2022-05-09 01:43:10|12221.05|12101.05|12220.22|12100.22|12221.05|12101.05|12220.22|12100.22|10
1652060600000|2022-05-09 01:43:20|12218.92|12098.92|12217.89|12097.89|12218.92|12098.92|12217.89|12097.89|10
1652060610000|2022-05-09 01:43:30|12217.72|12097.72|12217.68|12097.68|12218.56|12098.56|12217.6|12097.6|10
1652060620000|2022-05-09 01:43:40|12217.79|12097.79|12219.3|12099.3|12220.05|12100.05|12217.79|12097.79|10
1652060630000|2022-05-09 01:43:50|12219.77|12099.77|12218.54|12098.54|12219.77|12099.77|12218.33|12098.33|10
1652060640000|2022-05-09 01:44:00|12218.4|12098.4|12217.51|12097.51|12218.49|12098.49|12217.29|12097.29|10
1652060650000|2022-05-09 01:44:10|12217.46|12097.46|12216.66|12096.66|12217.59|12097.59|12216.29|12096.29|10
1652060660000|2022-05-09 01:44:20|12215.2|12095.2|12215.25|12095.25|12215.31|12095.31|12214.86|12094.86|9
1652060670000|2022-05-09 01:44:30|12215.48|12095.48|12217.07|12097.07|12217.07|12097.07|12215.48|12095.48|10
1652060680000|2022-05-09 01:44:40|12216.74|12096.74|12215.88|12095.88|12216.74|12096.74|12215.01|12095.01|10
1652060690000|2022-05-09 01:44:50|12214.97|12094.97|12216.2|12096.2|12216.49|12096.49|12214.93|12094.93|10
1652060700000|2022-05-09 01:45:00|12216.69|12096.69|12216.81|12096.81|12217.02|12097.02|12216.69|12096.69|10
1652060710000|2022-05-09 01:45:10|12217.1|12097.1|12216.85|12096.85|12217.16|12097.16|12216.16|12096.16|10
1652060720000|2022-05-09 01:45:20|12216.83|12096.83|12216.33|12096.33|12216.87|12096.87|12216.19|12096.19|10
1652060730000|2022-05-09 01:45:30|12216.39|12096.39|12217.19|12097.19|12217.29|12097.29|12216.39|12096.39|9
1652060740000|2022-05-09 01:45:40|12216.72|12096.72|12217.11|12097.11|12217.43|12097.43|12216.72|12096.72|10
1652060750000|2022-05-09 01:45:50|12217.32|12097.32|12218.11|12098.11|12218.16|12098.16|12217.32|12097.32|10
1652060760000|2022-05-09 01:46:00|12218.58|12098.58|12217.99|12097.99|12218.61|12098.61|12217.99|12097.99|9
1652060770000|2022-05-09 01:46:10|12218.12|12098.12|12216.89|12096.89|12218.12|12098.12|12216.89|12096.89|10
1652060780000|2022-05-09 01:46:20|12216.75|12096.75|12215.39|12095.39|12216.75|12096.75|12215.39|12095.39|10
1652060790000|2022-05-09 01:46:30|12215.41|12095.41|12216.12|12096.12|12216.62|12096.62|12215.36|12095.36|10
1652060800000|2022-05-09 01:46:40|12216.06|12096.06|12215.44|12095.44|12216.5|12096.5|12215.44|12095.44|9
1652060810000|2022-05-09 01:46:50|12215.59|12095.59|12214.79|12094.79|12215.59|12095.59|12214.54|12094.54|10
1652060820000|2022-05-09 01:47:00|12214.01|12094.01|12211.57|12091.57|12214.01|12094.01|12211.57|12091.57|10
1652060830000|2022-05-09 01:47:10|12211.29|12091.29|12208.33|12088.33|12211.29|12091.29|12208.33|12088.33|10
1652060840000|2022-05-09 01:47:20|12208.07|12088.07|12203.09|12083.09|12208.07|12088.07|12203.09|12083.09|10
1652060850000|2022-05-09 01:47:30|12201.92|12081.92|12201.18|12081.18|12202.02|12082.02|12201.18|12081.18|10
1652060860000|2022-05-09 01:47:40|12201.11|12081.11|12200.95|12080.95|12201.17|12081.17|12200.7|12080.7|10
1652060870000|2022-05-09 01:47:50|12200.81|12080.81|12200.4|12080.4|12200.81|12080.81|12199.66|12079.66|10
1652060880000|2022-05-09 01:48:00|12200.69|12080.69|12198.46|12078.46|12200.69|12080.69|12198.29|12078.29|10
1652060890000|2022-05-09 01:48:10|12198.78|12078.78|12200.18|12080.18|12200.18|12080.18|12198.78|12078.78|10
1652060900000|2022-05-09 01:48:20|12200.09|12080.09|12199.99|12079.99|12200.92|12080.92|12199.99|12079.99|10
1652060910000|2022-05-09 01:48:30|12199.97|12079.97|12199.5|12079.5|12200.35|12080.35|12199.43|12079.43|9
1652060920000|2022-05-09 01:48:40|12199.88|12079.88|12200.19|12080.19|12200.51|12080.51|12199.47|12079.47|10
1652060930000|2022-05-09 01:48:50|12199.98|12079.98|12199.6|12079.6|12199.98|12079.98|12199.42|12079.42|8
1652060940000|2022-05-09 01:49:00|12199.69|12079.69|12200.47|12080.47|12200.55|12080.55|12199.69|12079.69|10
1652060950000|2022-05-09 01:49:10|12200.63|12080.63|12200.47|12080.47|12200.76|12080.76|12200.47|12080.47|10
1652060960000|2022-05-09 01:49:20|12200.51|12080.51|12200.27|12080.27|12200.55|12080.55|12200.27|12080.27|10
1652060970000|2022-05-09 01:49:30|12200.23|12080.23|12200.17|12080.17|12200.85|12080.85|12199.71|12079.71|10
1652060980000|2022-05-09 01:49:40|12199.91|12079.91|12200.36|12080.36|12200.37|12080.37|12199.91|12079.91|9
1652060990000|2022-05-09 01:49:50|12200.16|12080.16|12199.18|12079.18|12200.22|12080.22|12199.11|12079.11|10
1652061000000|2022-05-09 01:50:00|12199.36|12079.36|12198.48|12078.48|12199.36|12079.36|12198.3|12078.3|8
1652061010000|2022-05-09 01:50:10|12198.42|12078.42|12198.9|12078.9|12198.9|12078.9|12198.42|12078.42|10
1652061020000|2022-05-09 01:50:20|12199.14|12079.14|12197.25|12077.25|12199.24|12079.24|12197.14|12077.14|10
1652061030000|2022-05-09 01:50:30|12196.37|12076.37|12195.98|12075.98|12196.66|12076.66|12195.93|12075.93|10
1652061040000|2022-05-09 01:50:40|12196.07|12076.07|12196.9|12076.9|12196.9|12076.9|12196.07|12076.07|9
1652061050000|2022-05-09 01:50:50|12196.96|12076.96|12196.08|12076.08|12196.99|12076.99|12195.95|12075.95|10
1652061060000|2022-05-09 01:51:00|12195.88|12075.88|12196.8|12076.8|12197.06|12077.06|12195.83|12075.83|10
1652061070000|2022-05-09 01:51:10|12197.14|12077.14|12196.64|12076.64|12197.14|12077.14|12195.64|12075.64|10
1652061080000|2022-05-09 01:51:20|12196.53|12076.53|12196.75|12076.75|12196.75|12076.75|12196.13|12076.13|10
1652061090000|2022-05-09 01:51:30|12196.92|12076.92|12195.86|12075.86|12196.92|12076.92|12194.93|12074.93|10
1652061100000|2022-05-09 01:51:40|12195.82|12075.82|12194.92|12074.92|12196.08|12076.08|12194.92|12074.92|10
1652061110000|2022-05-09 01:51:50|12194.93|12074.93|12191.93|12071.93|12194.93|12074.93|12191.12|12071.12|10
1652061120000|2022-05-09 01:52:00|12191.91|12071.91|12189.69|12069.69|12191.91|12071.91|12189.69|12069.69|10
1652061130000|2022-05-09 01:52:10|12189.07|12069.07|12186.32|12066.32|12189.07|12069.07|12186.32|12066.32|10
1652061140000|2022-05-09 01:52:20|12185.82|12065.82|12185.11|12065.11|12185.82|12065.82|12184.71|12064.71|10
1652061150000|2022-05-09 01:52:30|12184.6|12064.6|12183.24|12063.24|12184.6|12064.6|12183.24|12063.24|10
1652061160000|2022-05-09 01:52:40|12183.08|12063.08|12181.17|12061.17|12183.08|12063.08|12181.17|12061.17|10
1652061170000|2022-05-09 01:52:50|12180.35|12060.35|12179.63|12059.63|12180.35|12060.35|12179.08|12059.08|10
1652061180000|2022-05-09 01:53:00|12179.67|12059.67|12179.35|12059.35|12179.67|12059.67|12179.35|12059.35|9
1652061190000|2022-05-09 01:53:10|12179.33|12059.33|12179.46|12059.46|12179.99|12059.99|12179.33|12059.33|10
1652061200000|2022-05-09 01:53:20|12179.36|12059.36|12179.44|12059.44|12179.72|12059.72|12179.36|12059.36|10
1652061210000|2022-05-09 01:53:30|12178.6|12058.6|12178.91|12058.91|12179.05|12059.05|12178.6|12058.6|9
1652061220000|2022-05-09 01:53:40|12178.93|12058.93|12180.81|12060.81|12180.81|12060.81|12178.44|12058.44|10
1652061230000|2022-05-09 01:53:50|12181.61|12061.61|12181.44|12061.44|12182.52|12062.52|12181.44|12061.44|10
1652061240000|2022-05-09 01:54:00|12181.62|12061.62|12181.3|12061.3|12181.72|12061.72|12180.95|12060.95|8
1652061250000|2022-05-09 01:54:10|12180.86|12060.86|12180.73|12060.73|12181|12061|12180.7|12060.7|9
1652061260000|2022-05-09 01:54:20|12180.76|12060.76|12182.45|12062.45|12182.45|12062.45|12180.76|12060.76|9
1652061270000|2022-05-09 01:54:30|12183.04|12063.04|12184.84|12064.84|12184.84|12064.84|12183.04|12063.04|10
1652061280000|2022-05-09 01:54:40|12185.14|12065.14|12185.42|12065.42|12185.69|12065.69|12185.14|12065.14|9
1652061290000|2022-05-09 01:54:50|12185.43|12065.43|12186.03|12066.03|12186.03|12066.03|12185.33|12065.33|10
1652061300000|2022-05-09 01:55:00|12186.57|12066.57|12186.6|12066.6|12186.6|12066.6|12186.32|12066.32|10
1652061310000|2022-05-09 01:55:10|12186.73|12066.73|12186.95|12066.95|12186.95|12066.95|12186.16|12066.16|10
1652061320000|2022-05-09 01:55:20|12187.26|12067.26|12190.28|12070.28|12190.47|12070.47|12187.26|12067.26|10
1652061330000|2022-05-09 01:55:30|12190.39|12070.39|12190.35|12070.35|12190.58|12070.58|12190.26|12070.26|9
1652061340000|2022-05-09 01:55:40|12190.21|12070.21|12188.89|12068.89|12190.27|12070.27|12188.89|12068.89|9
1652061350000|2022-05-09 01:55:50|12188.52|12068.52|12189.2|12069.2|12189.2|12069.2|12187.76|12067.76|10
1652061360000|2022-05-09 01:56:00|12189.26|12069.26|12188.11|12068.11|12189.26|12069.26|12188.11|12068.11|8
1652061370000|2022-05-09 01:56:10|12188.07|12068.07|12186.23|12066.23|12188.07|12068.07|12186.23|12066.23|10
1652061380000|2022-05-09 01:56:20|12186.07|12066.07|12185.63|12065.63|12186.09|12066.09|12185.63|12065.63|8
1652061390000|2022-05-09 01:56:30|12185.48|12065.48|12184.94|12064.94|12185.48|12065.48|12184.9|12064.9|8
1652061400000|2022-05-09 01:56:40|12184.87|12064.87|12184.95|12064.95|12184.95|12064.95|12184.4|12064.4|10
1652061410000|2022-05-09 01:56:50|12185.18|12065.18|12186.31|12066.31|12186.52|12066.52|12185.18|12065.18|9
1652061420000|2022-05-09 01:57:00|12186.66|12066.66|12188.13|12068.13|12188.13|12068.13|12186.66|12066.66|9
1652061430000|2022-05-09 01:57:10|12187.96|12067.96|12187.77|12067.77|12187.96|12067.96|12187.47|12067.47|8
1652061440000|2022-05-09 01:57:20|12187.68|12067.68|12187.22|12067.22|12187.68|12067.68|12186.81|12066.81|9
1652061450000|2022-05-09 01:57:30|12187.16|12067.16|12186.17|12066.17|12187.16|12067.16|12185.79|12065.79|10
1652061460000|2022-05-09 01:57:40|12186.65|12066.65|12186.16|12066.16|12186.74|12066.74|12186.16|12066.16|10
1652061470000|2022-05-09 01:57:50|12186.23|12066.23|12186.37|12066.37|12186.46|12066.46|12185.97|12065.97|10
1652061480000|2022-05-09 01:58:00|12186.26|12066.26|12186.47|12066.47|12186.57|12066.57|12186.14|12066.14|10
1652061490000|2022-05-09 01:58:10|12186.03|12066.03|12185.39|12065.39|12186.06|12066.06|12185.39|12065.39|10
1652061500000|2022-05-09 01:58:20|12185.5|12065.5|12185.56|12065.56|12185.56|12065.56|12185.36|12065.36|9
1652061510000|2022-05-09 01:58:30|12185.32|12065.32|12185.76|12065.76|12186.15|12066.15|12185.32|12065.32|10
1652061520000|2022-05-09 01:58:40|12185.84|12065.84|12186.88|12066.88|12186.88|12066.88|12185.84|12065.84|10
1652061530000|2022-05-09 01:58:50|12187.27|12067.27|12187.09|12067.09|12187.43|12067.43|12187.01|12067.01|9
1652061540000|2022-05-09 01:59:00|12186.88|12066.88|12185.35|12065.35|12186.88|12066.88|12185.35|12065.35|10
1652061550000|2022-05-09 01:59:10|12184.6|12064.6|12183.03|12063.03|12184.6|12064.6|12183.01|12063.01|10
1652061560000|2022-05-09 01:59:20|12183.29|12063.29|12183.39|12063.39|12183.39|12063.39|12183.04|12063.04|6
1652061570000|2022-05-09 01:59:30|12183.34|12063.34|12182.18|12062.18|12183.38|12063.38|12182.18|12062.18|9
1652061580000|2022-05-09 01:59:40|12182.07|12062.07|12181.83|12061.83|12182.07|12062.07|12181.5|12061.5|10
1652061590000|2022-05-09 01:59:50|12182.17|12062.17|12182.06|12062.06|12182.26|12062.26|12182.02|12062.02|10
1652061600000|2022-05-09 02:00:00|12182.11|12062.11|12181.72|12061.72|12182.38|12062.38|12181.72|12061.72|10
1652061610000|2022-05-09 02:00:10|12181.33|12061.33|12180.32|12060.32|12181.33|12061.33|12180.32|12060.32|10
1652061620000|2022-05-09 02:00:20|12180.04|12060.04|12178.86|12058.86|12180.04|12060.04|12178.54|12058.54|9
1652061630000|2022-05-09 02:00:30|12178.85|12058.85|12181.05|12061.05|12181.05|12061.05|12178.85|12058.85|10
1652061640000|2022-05-09 02:00:40|12181.25|12061.25|12182.67|12062.67|12182.83|12062.83|12181.16|12061.16|10
1652061650000|2022-05-09 02:00:50|12182.3|12062.3|12183.31|12063.31|12183.39|12063.39|12182.3|12062.3|10
1652061660000|2022-05-09 02:01:00|12183.44|12063.44|12182.68|12062.68|12183.44|12063.44|12182.53|12062.53|10
1652061670000|2022-05-09 02:01:10|12182.81|12062.81|12180.84|12060.84|12182.81|12062.81|12180.84|12060.84|9
1652061680000|2022-05-09 02:01:20|12180.29|12060.29|12178.65|12058.65|12180.29|12060.29|12178.65|12058.65|10
1652061690000|2022-05-09 02:01:30|12178.64|12058.64|12176.28|12056.28|12178.64|12058.64|12176.28|12056.28|9
1652061700000|2022-05-09 02:01:40|12175.95|12055.95|12173.09|12053.09|12175.95|12055.95|12173.09|12053.09|10
1652061710000|2022-05-09 02:01:50|12172.92|12052.92|12169.52|12049.52|12172.92|12052.92|12169.52|12049.52|10
1652061720000|2022-05-09 02:02:00|12169.4|12049.4|12167.5|12047.5|12169.4|12049.4|12167.5|12047.5|10
1652061730000|2022-05-09 02:02:10|12166.71|12046.71|12166.5|12046.5|12167.09|12047.09|12166.47|12046.47|10
1652061740000|2022-05-09 02:02:20|12166.48|12046.48|12164.64|12044.64|12166.48|12046.48|12164.44|12044.44|10
1652061750000|2022-05-09 02:02:30|12164.28|12044.28|12162.44|12042.44|12164.39|12044.39|12162.44|12042.44|10
1652061760000|2022-05-09 02:02:40|12162.68|12042.68|12162.68|12042.68|12163.1|12043.1|12162.45|12042.45|10
1652061770000|2022-05-09 02:02:50|12162.2|12042.2|12160.9|12040.9|12162.59|12042.59|12160.9|12040.9|10
1652061780000|2022-05-09 02:03:00|12160.81|12040.81|12161.62|12041.62|12161.62|12041.62|12160.81|12040.81|10
1652061790000|2022-05-09 02:03:10|12161.76|12041.76|12163.33|12043.33|12163.33|12043.33|12161.76|12041.76|9
1652061800000|2022-05-09 02:03:20|12163.31|12043.31|12165.98|12045.98|12165.98|12045.98|12163.31|12043.31|10
1652061810000|2022-05-09 02:03:30|12166.55|12046.55|12167.03|12047.03|12167.73|12047.73|12166.55|12046.55|10
1652061820000|2022-05-09 02:03:40|12167.15|12047.15|12167.65|12047.65|12167.96|12047.96|12167.1|12047.1|10
1652061830000|2022-05-09 02:03:50|12167.75|12047.75|12167.37|12047.37|12168.11|12048.11|12167.32|12047.32|10
1652061840000|2022-05-09 02:04:00|12167.3|12047.3|12167.21|12047.21|12167.62|12047.62|12166.95|12046.95|10
1652061850000|2022-05-09 02:04:10|12167.2|12047.2|12166.74|12046.74|12167.47|12047.47|12165.98|12045.98|10
1652061860000|2022-05-09 02:04:20|12166.19|12046.19|12165.79|12045.79|12166.55|12046.55|12165.7|12045.7|10
1652061870000|2022-05-09 02:04:30|12165.82|12045.82|12163.02|12043.02|12165.82|12045.82|12162.53|12042.53|10
1652061880000|2022-05-09 02:04:40|12162.7|12042.7|12156.16|12036.16|12162.7|12042.7|12156.16|12036.16|10
1652061890000|2022-05-09 02:04:50|12153.64|12033.64|12150.24|12030.24|12153.64|12033.64|12150.06|12030.06|10
1652061900000|2022-05-09 02:05:00|12150.74|12030.74|12143.53|12023.53|12150.83|12030.83|12143.53|12023.53|10
1652061910000|2022-05-09 02:05:10|12143.47|12023.47|12141.29|12021.29|12143.47|12023.47|12141.29|12021.29|10
1652061920000|2022-05-09 02:05:20|12141.4|12021.4|12143.12|12023.12|12143.12|12023.12|12140.84|12020.84|10
1652061930000|2022-05-09 02:05:30|12143.89|12023.89|12146.47|12026.47|12146.47|12026.47|12143.89|12023.89|10
1652061940000|2022-05-09 02:05:40|12146.37|12026.37|12148.23|12028.23|12148.23|12028.23|12146.37|12026.37|9
1652061950000|2022-05-09 02:05:50|12148.41|12028.41|12147.53|12027.53|12148.41|12028.41|12147.04|12027.04|10
1652061960000|2022-05-09 02:06:00|12149.16|12029.16|12152.02|12032.02|12152.02|12032.02|12149.16|12029.16|10
1652061970000|2022-05-09 02:06:10|12152.1|12032.1|12151.95|12031.95|12152.36|12032.36|12151.92|12031.92|10
1652061980000|2022-05-09 02:06:20|12151.92|12031.92|12151.5|12031.5|12152.11|12032.11|12151.5|12031.5|9
1652061990000|2022-05-09 02:06:30|12151.45|12031.45|12150.6|12030.6|12151.71|12031.71|12150.6|12030.6|10
1652062000000|2022-05-09 02:06:40|12150.56|12030.56|12149.81|12029.81|12150.56|12030.56|12149.76|12029.76|9
1652062010000|2022-05-09 02:06:50|12149.44|12029.44|12148.06|12028.06|12149.44|12029.44|12148.06|12028.06|10
1652062020000|2022-05-09 02:07:00|12147.61|12027.61|12146.81|12026.81|12147.61|12027.61|12146.79|12026.79|9
1652062030000|2022-05-09 02:07:10|12146.55|12026.55|12146.54|12026.54|12146.69|12026.69|12146.25|12026.25|10
1652062040000|2022-05-09 02:07:20|12146.61|12026.61|12146.15|12026.15|12146.61|12026.61|12146.02|12026.02|10
1652062050000|2022-05-09 02:07:30|12146.04|12026.04|12145.65|12025.65|12146.29|12026.29|12145.65|12025.65|10
1652062060000|2022-05-09 02:07:40|12145.67|12025.67|12145.3|12025.3|12145.67|12025.67|12145.11|12025.11|10
1652062070000|2022-05-09 02:07:50|12145.24|12025.24|12145.22|12025.22|12145.24|12025.24|12144.73|12024.73|10
1652062080000|2022-05-09 02:08:00|12145.39|12025.39|12145.58|12025.58|12145.67|12025.67|12145.24|12025.24|9
1652062090000|2022-05-09 02:08:10|12145.21|12025.21|12144.48|12024.48|12145.24|12025.24|12144.48|12024.48|10
1652062100000|2022-05-09 02:08:20|12144.13|12024.13|12141.71|12021.71|12144.13|12024.13|12141.71|12021.71|10
1652062110000|2022-05-09 02:08:30|12141.92|12021.92|12139.95|12019.95|12141.92|12021.92|12139.95|12019.95|10
1652062120000|2022-05-09 02:08:40|12139.8|12019.8|12139.36|12019.36|12140.09|12020.09|12139.36|12019.36|10
1652062130000|2022-05-09 02:08:50|12139.52|12019.52|12139.99|12019.99|12139.99|12019.99|12139.52|12019.52|9
1652062140000|2022-05-09 02:09:00|12140.38|12020.38|12140.56|12020.56|12140.65|12020.65|12140.08|12020.08|10
1652062150000|2022-05-09 02:09:10|12140.5|12020.5|12138.78|12018.78|12140.5|12020.5|12138.39|12018.39|10
1652062160000|2022-05-09 02:09:20|12138.74|12018.74|12134.2|12014.2|12139.07|12019.07|12134.2|12014.2|10
1652062170000|2022-05-09 02:09:30|12133.99|12013.99|12130.03|12010.03|12133.99|12013.99|12130.03|12010.03|10
1652062180000|2022-05-09 02:09:40|12129.6|12009.6|12122.32|12002.32|12129.6|12009.6|12122.32|12002.32|10
1652062190000|2022-05-09 02:09:50|12122.06|12002.06|12113.09|11993.09|12122.17|12002.17|12113.09|11993.09|10
1652062200000|2022-05-09 02:10:00|12112.8|11992.8|12111.26|11991.26|12113.51|11993.51|12109.25|11989.25|10
1652062210000|2022-05-09 02:10:10|12110.88|11990.88|12110.45|11990.45|12111.65|11991.65|12110.45|11990.45|10
1652062220000|2022-05-09 02:10:20|12110.32|11990.32|12109.52|11989.52|12110.33|11990.33|12109.45|11989.45|9
1652062230000|2022-05-09 02:10:30|12107.25|11987.25|12107.66|11987.66|12107.66|11987.66|12106.5|11986.5|10
1652062240000|2022-05-09 02:10:40|12108.16|11988.16|12107.69|11987.69|12108.39|11988.39|12107.56|11987.56|10
1652062250000|2022-05-09 02:10:50|12107.93|11987.93|12106.74|11986.74|12107.93|11987.93|12106.26|11986.26|10
1652062260000|2022-05-09 02:11:00|12106.7|11986.7|12105.54|11985.54|12106.7|11986.7|12105.29|11985.29|10
1652062270000|2022-05-09 02:11:10|12105.64|11985.64|12106.2|11986.2|12106.22|11986.22|12105.64|11985.64|10
1652062280000|2022-05-09 02:11:20|12106.28|11986.28|12105.21|11985.21|12106.4|11986.4|12105.21|11985.21|10
1652062290000|2022-05-09 02:11:30|12106.02|11986.02|12107.26|11987.26|12107.4|11987.4|12106.02|11986.02|10
1652062300000|2022-05-09 02:11:40|12107.36|11987.36|12109.74|11989.74|12109.84|11989.84|12107.36|11987.36|10
1652062310000|2022-05-09 02:11:50|12109.89|11989.89|12110.44|11990.44|12110.44|11990.44|12109.71|11989.71|10
1652062320000|2022-05-09 02:12:00|12111.34|11991.34|12111.44|11991.44|12112.18|11992.18|12110.95|11990.95|9
1652062330000|2022-05-09 02:12:10|12111.35|11991.35|12112.28|11992.28|12112.56|11992.56|12110.98|11990.98|10
1652062340000|2022-05-09 02:12:20|12111.89|11991.89|12111.1|11991.1|12113.17|11993.17|12111.09|11991.09|10
1652062350000|2022-05-09 02:12:30|12111.06|11991.06|12106.75|11986.75|12111.06|11991.06|12106.73|11986.73|10
1652062360000|2022-05-09 02:12:40|12106.38|11986.38|12104.15|11984.15|12106.38|11986.38|12104.15|11984.15|10
1652062370000|2022-05-09 02:12:50|12104.18|11984.18|12103.63|11983.63|12104.18|11984.18|12103.63|11983.63|10
1652062380000|2022-05-09 02:13:00|12103.73|11983.73|12103.04|11983.04|12103.99|11983.99|12102.87|11982.87|10
1652062390000|2022-05-09 02:13:10|12102.58|11982.58|12099.96|11979.96|12102.58|11982.58|12099.96|11979.96|10
1652062400000|2022-05-09 02:13:20|12100.08|11980.08|12097.68|11977.68|12100.08|11980.08|12097.14|11977.14|10
1652062410000|2022-05-09 02:13:30|12096.78|11976.78|12095.55|11975.55|12097.46|11977.46|12095.55|11975.55|9
1652062420000|2022-05-09 02:13:40|12096.94|11976.94|12100.62|11980.62|12100.62|11980.62|12096.56|11976.56|10
1652062430000|2022-05-09 02:13:50|12100.27|11980.27|12105.04|11985.04|12105.04|11985.04|12100.27|11980.27|10
1652062440000|2022-05-09 02:14:00|12104.99|11984.99|12106.31|11986.31|12106.57|11986.57|12104.73|11984.73|10
1652062450000|2022-05-09 02:14:10|12106.37|11986.37|12105.89|11985.89|12106.6|11986.6|12105.8|11985.8|10
1652062460000|2022-05-09 02:14:20|12107.09|11987.09|12108.21|11988.21|12109.1|11989.1|12107.09|11987.09|10
1652062470000|2022-05-09 02:14:30|12108.53|11988.53|12109.69|11989.69|12109.69|11989.69|12108.12|11988.12|10
1652062480000|2022-05-09 02:14:40|12109.5|11989.5|12110.96|11990.96|12111.33|11991.33|12109.5|11989.5|10
1652062490000|2022-05-09 02:14:50|12111.24|11991.24|12114.29|11994.29|12114.29|11994.29|12111.08|11991.08|10
1652062500000|2022-05-09 02:15:00|12115.25|11995.25|12115.83|11995.83|12115.91|11995.91|12114.97|11994.97|10
1652062510000|2022-05-09 02:15:10|12115.9|11995.9|12118.01|11998.01|12118.58|11998.58|12115.9|11995.9|10
1652062520000|2022-05-09 02:15:20|12117.9|11997.9|12116.2|11996.2|12118.7|11998.7|12116.2|11996.2|10
1652062530000|2022-05-09 02:15:30|12116.69|11996.69|12115.43|11995.43|12116.83|11996.83|12115.43|11995.43|9
1652062540000|2022-05-09 02:15:40|12115.47|11995.47|12115.61|11995.61|12116.28|11996.28|12115.14|11995.14|10
1652062550000|2022-05-09 02:15:50|12115.67|11995.67|12113.72|11993.72|12115.67|11995.67|12113.72|11993.72|10
1652062560000|2022-05-09 02:16:00|12113.46|11993.46|12113.41|11993.41|12113.62|11993.62|12113.32|11993.32|10
1652062570000|2022-05-09 02:16:10|12113.48|11993.48|12112.94|11992.94|12113.62|11993.62|12112.94|11992.94|10
1652062580000|2022-05-09 02:16:20|12112.68|11992.68|12110.99|11990.99|12112.68|11992.68|12110.88|11990.88|10
1652062590000|2022-05-09 02:16:30|12109.92|11989.92|12108.92|11988.92|12111.05|11991.05|12108.92|11988.92|10
1652062600000|2022-05-09 02:16:40|12108.91|11988.91|12105.21|11985.21|12108.91|11988.91|12105.21|11985.21|10
1652062610000|2022-05-09 02:16:50|12105.28|11985.28|12104.59|11984.59|12105.28|11985.28|12104.44|11984.44|9
1652062620000|2022-05-09 02:17:00|12104.8|11984.8|12105.08|11985.08|12105.26|11985.26|12104.77|11984.77|10
1652062630000|2022-05-09 02:17:10|12104.97|11984.97|12103.94|11983.94|12104.99|11984.99|12103.94|11983.94|10
1652062640000|2022-05-09 02:17:20|12104.14|11984.14|12103.46|11983.46|12104.3|11984.3|12103.41|11983.41|9
1652062650000|2022-05-09 02:17:30|12103.49|11983.49|12105.49|11985.49|12106.24|11986.24|12103.49|11983.49|10
1652062660000|2022-05-09 02:17:40|12107.59|11987.59|12109.68|11989.68|12110.62|11990.62|12107.12|11987.12|10
1652062670000|2022-05-09 02:17:50|12110.04|11990.04|12109.15|11989.15|12110.3|11990.3|12109.15|11989.15|9
1652062680000|2022-05-09 02:18:00|12108.95|11988.95|12110.03|11990.03|12110.03|11990.03|12108.95|11988.95|10
1652062690000|2022-05-09 02:18:10|12109.75|11989.75|12110.16|11990.16|12110.45|11990.45|12109.71|11989.71|9
1652062700000|2022-05-09 02:18:20|12109.71|11989.71|12109.94|11989.94|12109.99|11989.99|12109|11989|10
1652062710000|2022-05-09 02:18:30|12109.2|11989.2|12108.74|11988.74|12109.79|11989.79|12108.74|11988.74|10
1652062720000|2022-05-09 02:18:40|12108.11|11988.11|12108.13|11988.13|12108.44|11988.44|12107.88|11987.88|10
1652062730000|2022-05-09 02:18:50|12107.97|11987.97|12108.95|11988.95|12109.07|11989.07|12107.58|11987.58|10
1652062740000|2022-05-09 02:19:00|12108.72|11988.72|12107.74|11987.74|12108.72|11988.72|12107.6|11987.6|10
1652062750000|2022-05-09 02:19:10|12108.1|11988.1|12107.12|11987.12|12108.1|11988.1|12107.12|11987.12|9
1652062760000|2022-05-09 02:19:20|12107.08|11987.08|12107.05|11987.05|12107.38|11987.38|12106.97|11986.97|10
1652062770000|2022-05-09 02:19:30|12107.09|11987.09|12107.94|11987.94|12107.94|11987.94|12106.73|11986.73|10
1652062780000|2022-05-09 02:19:40|12107.62|11987.62|12107.41|11987.41|12107.97|11987.97|12106.71|11986.71|10
1652062790000|2022-05-09 02:19:50|12107.11|11987.11|12106.2|11986.2|12107.11|11987.11|12105.83|11985.83|9
1652062800000|2022-05-09 02:20:00|12106.01|11986.01|12104.71|11984.71|12106.19|11986.19|12104.71|11984.71|10
1652062810000|2022-05-09 02:20:10|12104.87|11984.87|12102.42|11982.42|12105.08|11985.08|12102.42|11982.42|10
1652062820000|2022-05-09 02:20:20|12101.75|11981.75|12101.69|11981.69|12102.23|11982.23|12101.69|11981.69|10
1652062830000|2022-05-09 02:20:30|12101.51|11981.51|12100.03|11980.03|12101.72|11981.72|12100.03|11980.03|10
1652062840000|2022-05-09 02:20:40|12099.43|11979.43|12093.68|11973.68|12099.43|11979.43|12093.68|11973.68|10
1652062850000|2022-05-09 02:20:50|12093.62|11973.62|12091.92|11971.92|12093.62|11973.62|12091.92|11971.92|10
1652062860000|2022-05-09 02:21:00|12091.91|11971.91|12086.3|11966.3|12091.91|11971.91|12085.61|11965.61|10
1652062870000|2022-05-09 02:21:10|12085.91|11965.91|12083.32|11963.32|12085.91|11965.91|12083.32|11963.32|10
1652062880000|2022-05-09 02:21:20|12083.27|11963.27|12081.95|11961.95|12083.27|11963.27|12081.76|11961.76|10
1652062890000|2022-05-09 02:21:30|12081.23|11961.23|12079.3|11959.3|12081.78|11961.78|12079.3|11959.3|10
1652062900000|2022-05-09 02:21:40|12079|11959|12079.69|11959.69|12079.86|11959.86|12079|11959|10
1652062910000|2022-05-09 02:21:50|12077.84|11957.84|12075.21|11955.21|12077.84|11957.84|12075.21|11955.21|10
1652062920000|2022-05-09 02:22:00|12075.12|11955.12|12073.78|11953.78|12075.12|11955.12|12073.78|11953.78|10
1652062930000|2022-05-09 02:22:10|12073.52|11953.52|12072.83|11952.83|12073.52|11953.52|12072.55|11952.55|10
1652062940000|2022-05-09 02:22:20|12072.59|11952.59|12070.12|11950.12|12072.59|11952.59|12070.08|11950.08|9
1652062950000|2022-05-09 02:22:30|12069.99|11949.99|12069.73|11949.73|12070.79|11950.79|12069.73|11949.73|10
1652062960000|2022-05-09 02:22:40|12069.93|11949.93|12072.41|11952.41|12072.41|11952.41|12069.93|11949.93|9
1652062970000|2022-05-09 02:22:50|12071.9|11951.9|12073.3|11953.3|12073.38|11953.38|12071.9|11951.9|10
1652062980000|2022-05-09 02:23:00|12073.61|11953.61|12075.77|11955.77|12075.77|11955.77|12073.61|11953.61|10
1652062990000|2022-05-09 02:23:10|12075.79|11955.79|12079.12|11959.12|12079.12|11959.12|12075.79|11955.79|10
1652063000000|2022-05-09 02:23:20|12079.98|11959.98|12081.8|11961.8|12081.8|11961.8|12079.98|11959.98|10
1652063010000|2022-05-09 02:23:30|12081.98|11961.98|12082.09|11962.09|12082.09|11962.09|12081.4|11961.4|10
1652063020000|2022-05-09 02:23:40|12081.73|11961.73|12084.72|11964.72|12084.72|11964.72|12081.73|11961.73|10
1652063030000|2022-05-09 02:23:50|12085.14|11965.14|12083.88|11963.88|12085.14|11965.14|12083.34|11963.34|10
1652063040000|2022-05-09 02:24:00|12085.9|11965.9|12084.97|11964.97|12087.06|11967.06|12084.97|11964.97|10
1652063050000|2022-05-09 02:24:10|12086.1|11966.1|12082.47|11962.47|12086.1|11966.1|12082.19|11962.19|10
1652063060000|2022-05-09 02:24:20|12081.93|11961.93|12080.96|11960.96|12082.13|11962.13|12080.87|11960.87|10
1652063070000|2022-05-09 02:24:30|12080.41|11960.41|12079.5|11959.5|12080.41|11960.41|12078.99|11958.99|10
1652063080000|2022-05-09 02:24:40|12079.14|11959.14|12079.56|11959.56|12080.05|11960.05|12079.14|11959.14|9
1652063090000|2022-05-09 02:24:50|12079.12|11959.12|12078.29|11958.29|12079.16|11959.16|12078.01|11958.01|9
1652063100000|2022-05-09 02:25:00|12078.3|11958.3|12076.89|11956.89|12078.3|11958.3|12076.74|11956.74|10
1652063110000|2022-05-09 02:25:10|12076.63|11956.63|12076.98|11956.98|12076.98|11956.98|12076.15|11956.15|8
1652063120000|2022-05-09 02:25:20|12076.9|11956.9|12077.13|11957.13|12077.19|11957.19|12076.89|11956.89|10
1652063130000|2022-05-09 02:25:30|12077.18|11957.18|12076.12|11956.12|12077.26|11957.26|12076.12|11956.12|9
1652063140000|2022-05-09 02:25:40|12075.64|11955.64|12075.48|11955.48|12076.68|11956.68|12075.48|11955.48|9
1652063150000|2022-05-09 02:25:50|12075.58|11955.58|12075.28|11955.28|12076.18|11956.18|12075.28|11955.28|10
1652063160000|2022-05-09 02:26:00|12075.19|11955.19|12070.67|11950.67|12075.19|11955.19|12070.09|11950.09|8
1652063170000|2022-05-09 02:26:10|12070.63|11950.63|12058.27|11938.27|12070.64|11950.64|12058.27|11938.27|10
1652063180000|2022-05-09 02:26:20|12056.39|11936.39|12045.78|11925.78|12056.39|11936.39|12045.38|11925.38|10
1652063190000|2022-05-09 02:26:30|12044.61|11924.61|12046.8|11926.8|12047.18|11927.18|12044.61|11924.61|10
1652063200000|2022-05-09 02:26:40|12047.23|11927.23|12039.84|11919.84|12047.24|11927.24|12039.84|11919.84|10
1652063210000|2022-05-09 02:26:50|12040.09|11920.09|12037.42|11917.42|12040.09|11920.09|12037.42|11917.42|10
1652063220000|2022-05-09 02:27:00|12037.69|11917.69|12032.5|11912.5|12037.69|11917.69|12032.5|11912.5|10
1652063230000|2022-05-09 02:27:10|12031.49|11911.49|12027.13|11907.13|12031.49|11911.49|12025.82|11905.82|10
1652063240000|2022-05-09 02:27:20|12027.68|11907.68|12028.09|11908.09|12028.32|11908.32|12027.68|11907.68|10
1652063250000|2022-05-09 02:27:30|12028.6|11908.6|12026.01|11906.01|12029.74|11909.74|12025.67|11905.67|10
1652063260000|2022-05-09 02:27:40|12025.31|11905.31|12026.6|11906.6|12026.67|11906.67|12025.19|11905.19|10
1652063270000|2022-05-09 02:27:50|12026.71|11906.71|12025.91|11905.91|12026.71|11906.71|12025.46|11905.46|10
1652063280000|2022-05-09 02:28:00|12024.5|11904.5|12011.73|11891.73|12025.34|11905.34|12011.73|11891.73|10
1652063290000|2022-05-09 02:28:10|12011.22|11891.22|12003.24|11883.24|12011.74|11891.74|12003.24|11883.24|10
1652063300000|2022-05-09 02:28:20|12001.25|11881.25|11983.73|11863.73|12001.25|11881.25|11983.47|11863.47|10
1652063310000|2022-05-09 02:28:30|11983.39|11863.39|11981.67|11861.67|11983.39|11863.39|11977.59|11857.59|10
1652063320000|2022-05-09 02:28:40|11981.69|11861.69|11975.21|11855.21|11981.69|11861.69|11975.21|11855.21|10
1652063330000|2022-05-09 02:28:50|11973.18|11853.18|11952.97|11832.97|11973.18|11853.18|11952.97|11832.97|10
1652063340000|2022-05-09 02:29:00|11952.99|11832.99|11953.53|11833.53|11953.92|11833.92|11949.24|11829.24|10
1652063350000|2022-05-09 02:29:10|11950.62|11830.62|11949.69|11829.69|11952.44|11832.44|11944.37|11824.37|10
1652063360000|2022-05-09 02:29:20|11948|11828|11954.4|11834.4|11954.4|11834.4|11948|11828|10
1652063370000|2022-05-09 02:29:30|11955.73|11835.73|11963.91|11843.91|11963.91|11843.91|11955.73|11835.73|10
1652063380000|2022-05-09 02:29:40|11964.21|11844.21|11967.77|11847.77|11971.2|11851.2|11964.21|11844.21|10
1652063390000|2022-05-09 02:29:50|11969.1|11849.1|11964.54|11844.54|11969.73|11849.73|11964.54|11844.54|10
1652063400000|2022-05-09 02:30:00|11964.69|11844.69|11966.3|11846.3|11966.3|11846.3|11964.69|11844.69|10
1652063410000|2022-05-09 02:30:10|11966.58|11846.58|11961.38|11841.38|11966.58|11846.58|11961.38|11841.38|10
1652063420000|2022-05-09 02:30:20|11961.95|11841.95|11957.1|11837.1|11961.95|11841.95|11957.1|11837.1|10
1652063430000|2022-05-09 02:30:30|11957.08|11837.08|11957.09|11837.09|11957.09|11837.09|11956.44|11836.44|10
1652063440000|2022-05-09 02:30:40|11957.74|11837.74|11969.35|11849.35|11969.42|11849.42|11956.96|11836.96|10
1652063450000|2022-05-09 02:30:50|11969.4|11849.4|11976.06|11856.06|11976.06|11856.06|11968.16|11848.16|10
1652063460000|2022-05-09 02:31:00|11979.92|11859.92|11989.12|11869.12|11989.12|11869.12|11976.62|11856.62|10
1652063470000|2022-05-09 02:31:10|11989.81|11869.81|11997.47|11877.47|11997.47|11877.47|11989.81|11869.81|10
1652063480000|2022-05-09 02:31:20|11998.56|11878.56|11999.36|11879.36|12001.01|11881.01|11998.56|11878.56|10
1652063490000|2022-05-09 02:31:30|12000.89|11880.89|11997.98|11877.98|12000.89|11880.89|11997.61|11877.61|10
1652063500000|2022-05-09 02:31:40|11997.79|11877.79|11996.94|11876.94|11997.79|11877.79|11995.4|11875.4|10
1652063510000|2022-05-09 02:31:50|11996.78|11876.78|11997.47|11877.47|11997.48|11877.48|11996.74|11876.74|10
1652063520000|2022-05-09 02:32:00|11997.57|11877.57|11994.86|11874.86|11997.57|11877.57|11994.86|11874.86|10
1652063530000|2022-05-09 02:32:10|11994.6|11874.6|11992.57|11872.57|11994.76|11874.76|11992.57|11872.57|10
1652063540000|2022-05-09 02:32:20|11991.93|11871.93|11990.12|11870.12|11991.93|11871.93|11989.78|11869.78|10
1652063550000|2022-05-09 02:32:30|11989.81|11869.81|11984.59|11864.59|11989.81|11869.81|11984.59|11864.59|10
1652063560000|2022-05-09 02:32:40|11984.26|11864.26|11978.61|11858.61|11984.26|11864.26|11978.61|11858.61|10
1652063570000|2022-05-09 02:32:50|11977.86|11857.86|11977.5|11857.5|11978.31|11858.31|11977.27|11857.27|9
1652063580000|2022-05-09 02:33:00|11977.76|11857.76|11976.89|11856.89|11977.94|11857.94|11976.64|11856.64|10
1652063590000|2022-05-09 02:33:10|11977.32|11857.32|11975.62|11855.62|11977.39|11857.39|11975.62|11855.62|10
1652063600000|2022-05-09 02:33:20|11975.32|11855.32|11973.47|11853.47|11975.44|11855.44|11973.32|11853.32|9
1652063610000|2022-05-09 02:33:30|11973.17|11853.17|11973.13|11853.13|11974.05|11854.05|11973.13|11853.13|10
1652063620000|2022-05-09 02:33:40|11973.14|11853.14|11973.71|11853.71|11973.77|11853.77|11973.01|11853.01|10
1652063630000|2022-05-09 02:33:50|11974.19|11854.19|11974.47|11854.47|11975.02|11855.02|11974.19|11854.19|10
1652063640000|2022-05-09 02:34:00|11974.75|11854.75|11977.53|11857.53|11977.53|11857.53|11974.74|11854.74|10
1652063650000|2022-05-09 02:34:10|11977.56|11857.56|11980.94|11860.94|11981.05|11861.05|11976.92|11856.92|10
1652063660000|2022-05-09 02:34:20|11980.64|11860.64|11987.2|11867.2|11987.2|11867.2|11980.64|11860.64|10
1652063670000|2022-05-09 02:34:30|11987.43|11867.43|11992.35|11872.35|11992.35|11872.35|11987.43|11867.43|10
1652063680000|2022-05-09 02:34:40|11992.89|11872.89|11991.59|11871.59|11993.65|11873.65|11991.59|11871.59|10
1652063690000|2022-05-09 02:34:50|11991.62|11871.62|11989.23|11869.23|11991.84|11871.84|11989.23|11869.23|10
1652063700000|2022-05-09 02:35:00|11989.48|11869.48|11993.03|11873.03|11993.03|11873.03|11989.42|11869.42|10
1652063710000|2022-05-09 02:35:10|11993.2|11873.2|11993.65|11873.65|11993.88|11873.88|11993.13|11873.13|10
1652063720000|2022-05-09 02:35:20|11993.63|11873.63|11992.88|11872.88|11993.63|11873.63|11992.01|11872.01|10
1652063730000|2022-05-09 02:35:30|11993.11|11873.11|11990.07|11870.07|11993.11|11873.11|11989.38|11869.38|10
1652063740000|2022-05-09 02:35:40|11989.79|11869.79|11988.17|11868.17|11989.79|11869.79|11988.17|11868.17|10
1652063750000|2022-05-09 02:35:50|11987.64|11867.64|11981.73|11861.73|11988.13|11868.13|11981.73|11861.73|10
1652063760000|2022-05-09 02:36:00|11981.17|11861.17|11980.07|11860.07|11981.46|11861.46|11979.8|11859.8|10
1652063770000|2022-05-09 02:36:10|11980.28|11860.28|11977.69|11857.69|11980.28|11860.28|11977.69|11857.69|9
1652063780000|2022-05-09 02:36:20|11977.36|11857.36|11971.76|11851.76|11977.64|11857.64|11971.76|11851.76|10
1652063790000|2022-05-09 02:36:30|11970.75|11850.75|11956.4|11836.4|11970.75|11850.75|11956.4|11836.4|10
1652063800000|2022-05-09 02:36:40|11958.65|11838.65|11948.69|11828.69|11958.65|11838.65|11948.69|11828.69|10
1652063810000|2022-05-09 02:36:50|11948.7|11828.7|11944.61|11824.61|11949.02|11829.02|11944.36|11824.36|10
1652063820000|2022-05-09 02:37:00|11944.58|11824.58|11940.08|11820.08|11944.62|11824.62|11940.08|11820.08|10
1652063830000|2022-05-09 02:37:10|11939.35|11819.35|11925.24|11805.24|11939.35|11819.35|11925.24|11805.24|10
1652063840000|2022-05-09 02:37:20|11924.45|11804.45|11922.15|11802.15|11924.45|11804.45|11921.83|11801.83|10
1652063850000|2022-05-09 02:37:30|11921.53|11801.53|11922.49|11802.49|11923.25|11803.25|11920.77|11800.77|10
1652063860000|2022-05-09 02:37:40|11923.15|11803.15|11923.23|11803.23|11924.23|11804.23|11921.95|11801.95|10
1652063870000|2022-05-09 02:37:50|11922.87|11802.87|11923.93|11803.93|11924.61|11804.61|11922.64|11802.64|10
1652063880000|2022-05-09 02:38:00|11924.02|11804.02|11929.81|11809.81|11929.81|11809.81|11924.02|11804.02|10
1652063890000|2022-05-09 02:38:10|11928.99|11808.99|11924.94|11804.94|11930.59|11810.59|11924.94|11804.94|10
1652063900000|2022-05-09 02:38:20|11924.86|11804.86|11921.24|11801.24|11924.86|11804.86|11921.24|11801.24|10
1652063910000|2022-05-09 02:38:30|11920.14|11800.14|11916.33|11796.33|11920.14|11800.14|11916|11796|10
1652063920000|2022-05-09 02:38:40|11915.98|11795.98|11913.38|11793.38|11916.18|11796.18|11913.38|11793.38|10
1652063930000|2022-05-09 02:38:50|11913.45|11793.45|11914.56|11794.56|11914.61|11794.61|11913.38|11793.38|10
1652063940000|2022-05-09 02:39:00|11914.86|11794.86|11910.52|11790.52|11915.09|11795.09|11910.52|11790.52|10
1652063950000|2022-05-09 02:39:10|11910.34|11790.34|11905.28|11785.28|11910.53|11790.53|11905.28|11785.28|10
1652063960000|2022-05-09 02:39:20|11905.45|11785.45|11893.16|11773.16|11905.77|11785.77|11893.16|11773.16|10
1652063970000|2022-05-09 02:39:30|11893.68|11773.68|11886.37|11766.37|11894.69|11774.69|11885.73|11765.73|10
1652063980000|2022-05-09 02:39:40|11886.73|11766.73|11886.48|11766.48|11887.87|11767.87|11886.48|11766.48|10
1652063990000|2022-05-09 02:39:50|11885.7|11765.7|11887.24|11767.24|11887.24|11767.24|11884.81|11764.81|10
1652064000000|2022-05-09 02:40:00|11889.91|11769.91|11898.54|11778.54|11898.58|11778.58|11889.35|11769.35|10
1652064010000|2022-05-09 02:40:10|11900.95|11780.95|11901.22|11781.22|11902.09|11782.09|11900.95|11780.95|10
1652064020000|2022-05-09 02:40:20|11901.28|11781.28|11900.59|11780.59|11902.16|11782.16|11900.59|11780.59|10
1652064030000|2022-05-09 02:40:30|11900.15|11780.15|11901.6|11781.6|11901.6|11781.6|11899.31|11779.31|10
1652064040000|2022-05-09 02:40:40|11902.12|11782.12|11903.18|11783.18|11903.18|11783.18|11901.97|11781.97|10
1652064050000|2022-05-09 02:40:50|11903.31|11783.31|11904.3|11784.3|11904.97|11784.97|11903.12|11783.12|10
1652064060000|2022-05-09 02:41:00|11906.41|11786.41|11910.47|11790.47|11910.47|11790.47|11906.23|11786.23|10
1652064070000|2022-05-09 02:41:10|11913.41|11793.41|11922.01|11802.01|11922.01|11802.01|11913.41|11793.41|10
1652064080000|2022-05-09 02:41:20|11922.1|11802.1|11930.07|11810.07|11930.15|11810.15|11922.1|11802.1|10
1652064090000|2022-05-09 02:41:30|11930.31|11810.31|11933.98|11813.98|11934.99|11814.99|11930.31|11810.31|10
1652064100000|2022-05-09 02:41:40|11935.06|11815.06|11934.54|11814.54|11935.24|11815.24|11933.87|11813.87|10
1652064110000|2022-05-09 02:41:50|11934.73|11814.73|11937.76|11817.76|11938.73|11818.73|11934.7|11814.7|10
1652064120000|2022-05-09 02:42:00|11937.83|11817.83|11940.29|11820.29|11940.29|11820.29|11937.83|11817.83|10
1652064130000|2022-05-09 02:42:10|11940.36|11820.36|11944.37|11824.37|11944.37|11824.37|11940.36|11820.36|10
1652064140000|2022-05-09 02:42:20|11943.98|11823.98|11945.25|11825.25|11945.25|11825.25|11943.98|11823.98|10
1652064150000|2022-05-09 02:42:30|11946.03|11826.03|11947.18|11827.18|11947.18|11827.18|11944.98|11824.98|10
1652064160000|2022-05-09 02:42:40|11947.16|11827.16|11946.21|11826.21|11947.4|11827.4|11946.21|11826.21|10
1652064170000|2022-05-09 02:42:50|11946.22|11826.22|11945.42|11825.42|11946.22|11826.22|11945.4|11825.4|9
1652064180000|2022-05-09 02:43:00|11945.19|11825.19|11946.09|11826.09|11946.09|11826.09|11945.19|11825.19|10
1652064190000|2022-05-09 02:43:10|11945.88|11825.88|11944.59|11824.59|11945.9|11825.9|11944.59|11824.59|10
1652064200000|2022-05-09 02:43:20|11944.32|11824.32|11941.54|11821.54|11944.32|11824.32|11941.54|11821.54|10
1652064210000|2022-05-09 02:43:30|11941.59|11821.59|11936.51|11816.51|11941.59|11821.59|11936.51|11816.51|10
1652064220000|2022-05-09 02:43:40|11936|11816|11933.63|11813.63|11936|11816|11933.63|11813.63|10
1652064230000|2022-05-09 02:43:50|11932.86|11812.86|11929.26|11809.26|11933.08|11813.08|11929.26|11809.26|10
1652064240000|2022-05-09 02:44:00|11928.66|11808.66|11927.15|11807.15|11928.83|11808.83|11927.15|11807.15|10
1652064250000|2022-05-09 02:44:10|11927.07|11807.07|11927.08|11807.08|11927.64|11807.64|11927.03|11807.03|10
1652064260000|2022-05-09 02:44:20|11926.89|11806.89|11929.14|11809.14|11929.14|11809.14|11926.89|11806.89|9
1652064270000|2022-05-09 02:44:30|11929.21|11809.21|11932.86|11812.86|11932.86|11812.86|11929.21|11809.21|10
1652064280000|2022-05-09 02:44:40|11932.94|11812.94|11930.39|11810.39|11932.94|11812.94|11930.39|11810.39|9
1652064290000|2022-05-09 02:44:50|11930|11810|11929.23|11809.23|11930.2|11810.2|11928.72|11808.72|10
1652064300000|2022-05-09 02:45:00|11929.06|11809.06|11929.36|11809.36|11929.72|11809.72|11928.7|11808.7|9
1652064310000|2022-05-09 02:45:10|11929.52|11809.52|11932.22|11812.22|11932.36|11812.36|11929.52|11809.52|10
1652064320000|2022-05-09 02:45:20|11933.5|11813.5|11936.33|11816.33|11936.33|11816.33|11933.5|11813.5|10
1652064330000|2022-05-09 02:45:30|11937.31|11817.31|11938.54|11818.54|11938.91|11818.91|11937.26|11817.26|9
1652064340000|2022-05-09 02:45:40|11938.63|11818.63|11937.23|11817.23|11938.97|11818.97|11937.23|11817.23|8
1652064350000|2022-05-09 02:45:50|11937.27|11817.27|11935.45|11815.45|11937.87|11817.87|11935.45|11815.45|10
1652064360000|2022-05-09 02:46:00|11935.27|11815.27|11933.25|11813.25|11935.27|11815.27|11933.25|11813.25|9
1652064370000|2022-05-09 02:46:10|11932.26|11812.26|11927.17|11807.17|11932.26|11812.26|11926.58|11806.58|10
1652064380000|2022-05-09 02:46:20|11924.9|11804.9|11919.71|11799.71|11924.9|11804.9|11919.71|11799.71|10
1652064390000|2022-05-09 02:46:30|11919.84|11799.84|11913.87|11793.87|11920.01|11800.01|11913.87|11793.87|10
1652064400000|2022-05-09 02:46:40|11913.79|11793.79|11908.74|11788.74|11913.79|11793.79|11908.74|11788.74|10
1652064410000|2022-05-09 02:46:50|11908.71|11788.71|11905.32|11785.32|11908.71|11788.71|11903.32|11783.32|10
1652064420000|2022-05-09 02:47:00|11906.27|11786.27|11918.08|11798.08|11919.86|11799.86|11906.27|11786.27|10
1652064430000|2022-05-09 02:47:10|11918.32|11798.32|11918.3|11798.3|11919.2|11799.2|11916.97|11796.97|10
1652064440000|2022-05-09 02:47:20|11918.61|11798.61|11917.09|11797.09|11918.75|11798.75|11916.96|11796.96|10
1652064450000|2022-05-09 02:47:30|11916.85|11796.85|11916.06|11796.06|11918.26|11798.26|11914.15|11794.15|10
1652064460000|2022-05-09 02:47:40|11915.13|11795.13|11913.35|11793.35|11915.42|11795.42|11913.27|11793.27|10
1652064470000|2022-05-09 02:47:50|11913.18|11793.18|11906.56|11786.56|11913.18|11793.18|11906.56|11786.56|10
1652064480000|2022-05-09 02:48:00|11905.82|11785.82|11906.13|11786.13|11906.53|11786.53|11905.4|11785.4|10
1652064490000|2022-05-09 02:48:10|11906.12|11786.12|11903.62|11783.62|11906.12|11786.12|11903.62|11783.62|10
1652064500000|2022-05-09 02:48:20|11903.97|11783.97|11902.5|11782.5|11904.01|11784.01|11902.11|11782.11|10
1652064510000|2022-05-09 02:48:30|11902.18|11782.18|11904.3|11784.3|11904.3|11784.3|11902.09|11782.09|10
1652064520000|2022-05-09 02:48:40|11904.31|11784.31|11907.44|11787.44|11907.44|11787.44|11904.16|11784.16|10
1652064530000|2022-05-09 02:48:50|11907.28|11787.28|11908.6|11788.6|11908.6|11788.6|11907.28|11787.28|10
1652064540000|2022-05-09 02:49:00|11908.69|11788.69|11909.32|11789.32|11909.32|11789.32|11908.59|11788.59|9
1652064550000|2022-05-09 02:49:10|11909.02|11789.02|11908.63|11788.63|11909.28|11789.28|11908.58|11788.58|10
1652064560000|2022-05-09 02:49:20|11908.84|11788.84|11911.63|11791.63|11911.63|11791.63|11908.79|11788.79|10
1652064570000|2022-05-09 02:49:30|11911.19|11791.19|11913.38|11793.38|11913.38|11793.38|11911.19|11791.19|10
1652064580000|2022-05-09 02:49:40|11913.34|11793.34|11911.2|11791.2|11913.34|11793.34|11911.03|11791.03|10
1652064590000|2022-05-09 02:49:50|11910.91|11790.91|11904.1|11784.1|11910.91|11790.91|11904.1|11784.1|10
1652064600000|2022-05-09 02:50:00|11904.33|11784.33|11898.36|11778.36|11904.33|11784.33|11898.03|11778.03|10
1652064610000|2022-05-09 02:50:10|11898.6|11778.6|11897.31|11777.31|11898.97|11778.97|11897.31|11777.31|9
1652064620000|2022-05-09 02:50:20|11897.39|11777.39|11897.07|11777.07|11897.87|11777.87|11896.11|11776.11|10
1652064630000|2022-05-09 02:50:30|11897.4|11777.4|11899.9|11779.9|11899.9|11779.9|11897.4|11777.4|10
1652064640000|2022-05-09 02:50:40|11898.59|11778.59|11901.11|11781.11|11901.67|11781.67|11898.53|11778.53|10
1652064650000|2022-05-09 02:50:50|11901.57|11781.57|11899.94|11779.94|11901.57|11781.57|11899.94|11779.94|10
1652064660000|2022-05-09 02:51:00|11899.88|11779.88|11899.3|11779.3|11900.59|11780.59|11899.3|11779.3|10
1652064670000|2022-05-09 02:51:10|11899.36|11779.36|11895.53|11775.53|11899.36|11779.36|11895.53|11775.53|10
1652064680000|2022-05-09 02:51:20|11895.37|11775.37|11893.62|11773.62|11895.68|11775.68|11893.62|11773.62|10
1652064690000|2022-05-09 02:51:30|11893.12|11773.12|11892.53|11772.53|11893.12|11773.12|11891.8|11771.8|10
1652064700000|2022-05-09 02:51:40|11892.35|11772.35|11888.65|11768.65|11892.56|11772.56|11888.65|11768.65|10
1652064710000|2022-05-09 02:51:50|11887.66|11767.66|11886.18|11766.18|11887.66|11767.66|11885.11|11765.11|10
1652064720000|2022-05-09 02:52:00|11888.5|11768.5|11886.62|11766.62|11888.5|11768.5|11886.54|11766.54|10
1652064730000|2022-05-09 02:52:10|11886.72|11766.72|11884.68|11764.68|11886.72|11766.72|11884.45|11764.45|9
1652064740000|2022-05-09 02:52:20|11884.31|11764.31|11879.53|11759.53|11884.31|11764.31|11879.53|11759.53|10
1652064750000|2022-05-09 02:52:30|11878.81|11758.81|11862.46|11742.46|11878.81|11758.81|11862.46|11742.46|10
1652064760000|2022-05-09 02:52:40|11861.29|11741.29|11868.35|11748.35|11868.35|11748.35|11861.29|11741.29|10
1652064770000|2022-05-09 02:52:50|11868.73|11748.73|11869.13|11749.13|11871.3|11751.3|11868.73|11748.73|10
1652064780000|2022-05-09 02:53:00|11869.45|11749.45|11866.24|11746.24|11869.45|11749.45|11866.24|11746.24|10
1652064790000|2022-05-09 02:53:10|11866.04|11746.04|11865.59|11745.59|11866.79|11746.79|11865.59|11745.59|10
1652064800000|2022-05-09 02:53:20|11865.48|11745.48|11864.29|11744.29|11866.57|11746.57|11864.29|11744.29|10
1652064810000|2022-05-09 02:53:30|11864.41|11744.41|11866.98|11746.98|11866.98|11746.98|11864.21|11744.21|10
1652064820000|2022-05-09 02:53:40|11868.23|11748.23|11868.03|11748.03|11869.46|11749.46|11868.03|11748.03|10
1652064830000|2022-05-09 02:53:50|11867.58|11747.58|11866.32|11746.32|11867.58|11747.58|11865.89|11745.89|10
1652064840000|2022-05-09 02:54:00|11866.67|11746.67|11870.47|11750.47|11870.47|11750.47|11866.67|11746.67|10
1652064850000|2022-05-09 02:54:10|11870.61|11750.61|11871.95|11751.95|11871.95|11751.95|11870.61|11750.61|9
1652064860000|2022-05-09 02:54:20|11871.77|11751.77|11874.32|11754.32|11874.47|11754.47|11871.73|11751.73|10
1652064870000|2022-05-09 02:54:30|11874.43|11754.43|11876.23|11756.23|11876.23|11756.23|11874.43|11754.43|10
1652064880000|2022-05-09 02:54:40|11876.49|11756.49|11878.95|11758.95|11878.95|11758.95|11876.49|11756.49|10
1652064890000|2022-05-09 02:54:50|11881.46|11761.46|11883.73|11763.73|11883.8|11763.8|11881.46|11761.46|10
1652064900000|2022-05-09 02:55:00|11883.47|11763.47|11880.1|11760.1|11883.47|11763.47|11880.1|11760.1|9
1652064910000|2022-05-09 02:55:10|11878.99|11758.99|11876.38|11756.38|11879.55|11759.55|11876.04|11756.04|10
1652064920000|2022-05-09 02:55:20|11876.21|11756.21|11871.27|11751.27|11876.21|11756.21|11871.27|11751.27|10
1652064930000|2022-05-09 02:55:30|11871|11751|11865.5|11745.5|11871|11751|11865.39|11745.39|10
1652064940000|2022-05-09 02:55:40|11866.39|11746.39|11867.53|11747.53|11867.53|11747.53|11866.33|11746.33|10
1652064950000|2022-05-09 02:55:50|11866.97|11746.97|11866.24|11746.24|11867.52|11747.52|11866.24|11746.24|10
1652064960000|2022-05-09 02:56:00|11866.43|11746.43|11867.18|11747.18|11867.18|11747.18|11866.43|11746.43|10
1652064970000|2022-05-09 02:56:10|11867.15|11747.15|11865.01|11745.01|11867.15|11747.15|11865.01|11745.01|10
1652064980000|2022-05-09 02:56:20|11864.45|11744.45|11863.69|11743.69|11864.69|11744.69|11863.69|11743.69|9
1652064990000|2022-05-09 02:56:30|11863.43|11743.43|11862.73|11742.73|11864.32|11744.32|11862.23|11742.23|10
1652065000000|2022-05-09 02:56:40|11862.75|11742.75|11854.18|11734.18|11862.75|11742.75|11854.18|11734.18|10
1652065010000|2022-05-09 02:56:50|11850.8|11730.8|11841.43|11721.43|11850.8|11730.8|11840.37|11720.37|10
1652065020000|2022-05-09 02:57:00|11846.46|11726.46|11858.82|11738.82|11858.82|11738.82|11843.9|11723.9|10
1652065030000|2022-05-09 02:57:10|11859.55|11739.55|11866.47|11746.47|11866.47|11746.47|11858.92|11738.92|10
1652065040000|2022-05-09 02:57:20|11868.29|11748.29|11876.33|11756.33|11876.33|11756.33|11868.29|11748.29|10
1652065050000|2022-05-09 02:57:30|11876.67|11756.67|11881.97|11761.97|11881.97|11761.97|11876.67|11756.67|10
1652065060000|2022-05-09 02:57:40|11883.56|11763.56|11889.87|11769.87|11889.88|11769.88|11883.56|11763.56|10
1652065070000|2022-05-09 02:57:50|11889.59|11769.59|11881.87|11761.87|11889.59|11769.59|11881.87|11761.87|10
1652065080000|2022-05-09 02:58:00|11884.44|11764.44|11896.54|11776.54|11896.54|11776.54|11884.44|11764.44|10
1652065090000|2022-05-09 02:58:10|11896.92|11776.92|11903.33|11783.33|11903.33|11783.33|11895.39|11775.39|10
1652065100000|2022-05-09 02:58:20|11907.08|11787.08|11909.92|11789.92|11911.33|11791.33|11905.98|11785.98|9
1652065110000|2022-05-09 02:58:30|11910.1|11790.1|11910.27|11790.27|11911.97|11791.97|11910.1|11790.1|10
1652065120000|2022-05-09 02:58:40|11909.43|11789.43|11904.41|11784.41|11909.64|11789.64|11904.41|11784.41|10
1652065130000|2022-05-09 02:58:50|11902.42|11782.42|11898.24|11778.24|11902.42|11782.42|11898.24|11778.24|10
1652065140000|2022-05-09 02:59:00|11897.25|11777.25|11894.03|11774.03|11898.46|11778.46|11894.03|11774.03|10
1652065150000|2022-05-09 02:59:10|11894.02|11774.02|11890.2|11770.2|11894.02|11774.02|11890.2|11770.2|10
1652065160000|2022-05-09 02:59:20|11889.87|11769.87|11890.43|11770.43|11890.43|11770.43|11888.62|11768.62|10
1652065170000|2022-05-09 02:59:30|11890.22|11770.22|11890.41|11770.41|11891.46|11771.46|11889.16|11769.16|10
1652065180000|2022-05-09 02:59:40|11890.74|11770.74|11891.62|11771.62|11891.62|11771.62|11888.51|11768.51|10
1652065190000|2022-05-09 02:59:50|11892.6|11772.6|11894.83|11774.83|11894.83|11774.83|11891.39|11771.39|10
1652065200000|2022-05-09 03:00:00|11895.23|11775.23|11898.79|11778.79|11898.79|11778.79|11895|11775|10
1652065210000|2022-05-09 03:00:10|11899.63|11779.63|11902.57|11782.57|11902.57|11782.57|11899.63|11779.63|10
1652065220000|2022-05-09 03:00:20|11903.45|11783.45|11903.91|11783.91|11907.64|11787.64|11903.45|11783.45|10
1652065230000|2022-05-09 03:00:30|11904.5|11784.5|11902.09|11782.09|11904.54|11784.54|11902.09|11782.09|10
1652065240000|2022-05-09 03:00:40|11901.52|11781.52|11903.01|11783.01|11903.41|11783.41|11901|11781|9
1652065250000|2022-05-09 03:00:50|11902.71|11782.71|11905.2|11785.2|11906.26|11786.26|11902.71|11782.71|10
1652065260000|2022-05-09 03:01:00|11905.33|11785.33|11907.74|11787.74|11909.24|11789.24|11905.33|11785.33|10
1652065270000|2022-05-09 03:01:10|11907.85|11787.85|11906.23|11786.23|11909.09|11789.09|11906.23|11786.23|10
1652065280000|2022-05-09 03:01:20|11905.62|11785.62|11904.18|11784.18|11905.8|11785.8|11903.14|11783.14|10
1652065290000|2022-05-09 03:01:30|11904.07|11784.07|11903.99|11783.99|11904.25|11784.25|11902.22|11782.22|10
1652065300000|2022-05-09 03:01:40|11904.4|11784.4|11901.95|11781.95|11904.4|11784.4|11901.87|11781.87|10
1652065310000|2022-05-09 03:01:50|11900.45|11780.45|11897.23|11777.23|11900.45|11780.45|11897.23|11777.23|10
1652065320000|2022-05-09 03:02:00|11895.19|11775.19|11890.66|11770.66|11895.19|11775.19|11890.66|11770.66|10
1652065330000|2022-05-09 03:02:10|11890.82|11770.82|11888.28|11768.28|11890.82|11770.82|11888.28|11768.28|10
1652065340000|2022-05-09 03:02:20|11889.52|11769.52|11887.11|11767.11|11889.52|11769.52|11886.75|11766.75|10
1652065350000|2022-05-09 03:02:30|11886.44|11766.44|11883.75|11763.75|11886.44|11766.44|11883.75|11763.75|9
1652065360000|2022-05-09 03:02:40|11883.8|11763.8|11882.58|11762.58|11883.8|11763.8|11882.49|11762.49|10
1652065370000|2022-05-09 03:02:50|11882.1|11762.1|11878.9|11758.9|11882.1|11762.1|11878.9|11758.9|10
1652065380000|2022-05-09 03:03:00|11878.77|11758.77|11878.4|11758.4|11879.61|11759.61|11878.4|11758.4|10
1652065390000|2022-05-09 03:03:10|11878.7|11758.7|11879.49|11759.49|11879.49|11759.49|11878.26|11758.26|10
1652065400000|2022-05-09 03:03:20|11879.63|11759.63|11881.09|11761.09|11881.35|11761.35|11879.63|11759.63|10
1652065410000|2022-05-09 03:03:30|11881.46|11761.46|11880.46|11760.46|11881.6|11761.6|11879.38|11759.38|9
1652065420000|2022-05-09 03:03:40|11880.81|11760.81|11881.93|11761.93|11882.09|11762.09|11880.81|11760.81|10
1652065430000|2022-05-09 03:03:50|11881.98|11761.98|11881.84|11761.84|11882.45|11762.45|11881.02|11761.02|10
1652065440000|2022-05-09 03:04:00|11881.58|11761.58|11883.46|11763.46|11883.46|11763.46|11881.58|11761.58|10
1652065450000|2022-05-09 03:04:10|11883.65|11763.65|11883.87|11763.87|11884.03|11764.03|11883.57|11763.57|10
1652065460000|2022-05-09 03:04:20|11884.01|11764.01|11887.84|11767.84|11887.84|11767.84|11884.01|11764.01|10
1652065470000|2022-05-09 03:04:30|11887.54|11767.54|11889.55|11769.55|11889.55|11769.55|11887.15|11767.15|10
1652065480000|2022-05-09 03:04:40|11890.15|11770.15|11893.99|11773.99|11893.99|11773.99|11890.15|11770.15|10
1652065490000|2022-05-09 03:04:50|11894.02|11774.02|11894.29|11774.29|11894.9|11774.9|11894.02|11774.02|10
1652065500000|2022-05-09 03:05:00|11894.31|11774.31|11894.2|11774.2|11894.31|11774.31|11893.77|11773.77|9
1652065510000|2022-05-09 03:05:10|11894.31|11774.31|11894.75|11774.75|11895.74|11775.74|11893.81|11773.81|10
1652065520000|2022-05-09 03:05:20|11894.57|11774.57|11892.44|11772.44|11895.73|11775.73|11892.44|11772.44|10
1652065530000|2022-05-09 03:05:30|11893.38|11773.38|11897.71|11777.71|11898.4|11778.4|11892.78|11772.78|10
1652065540000|2022-05-09 03:05:40|11897.88|11777.88|11897.9|11777.9|11897.9|11777.9|11897.19|11777.19|10
1652065550000|2022-05-09 03:05:50|11898.18|11778.18|11896.36|11776.36|11898.91|11778.91|11896.09|11776.09|10
1652065560000|2022-05-09 03:06:00|11896.86|11776.86|11899.45|11779.45|11899.45|11779.45|11895.81|11775.81|10
1652065570000|2022-05-09 03:06:10|11902.01|11782.01|11915.57|11795.57|11915.57|11795.57|11902.01|11782.01|10
1652065580000|2022-05-09 03:06:20|11916.51|11796.51|11919|11799|11919.61|11799.61|11916.51|11796.51|10
1652065590000|2022-05-09 03:06:30|11918.51|11798.51|11916.76|11796.76|11919.33|11799.33|11916.37|11796.37|10
1652065600000|2022-05-09 03:06:40|11916.5|11796.5|11916.42|11796.42|11916.54|11796.54|11914.88|11794.88|10
1652065610000|2022-05-09 03:06:50|11915.92|11795.92|11917.67|11797.67|11917.67|11797.67|11915.92|11795.92|10
1652065620000|2022-05-09 03:07:00|11917.89|11797.89|11916.69|11796.69|11918.17|11798.17|11915.85|11795.85|10
1652065630000|2022-05-09 03:07:10|11916.82|11796.82|11918.07|11798.07|11918.59|11798.59|11916.82|11796.82|10
1652065640000|2022-05-09 03:07:20|11918.65|11798.65|11922.87|11802.87|11922.87|11802.87|11918.24|11798.24|10
1652065650000|2022-05-09 03:07:30|11922.69|11802.69|11936.71|11816.71|11936.71|11816.71|11922.69|11802.69|10
1652065660000|2022-05-09 03:07:40|11939.04|11819.04|11949.52|11829.52|11949.52|11829.52|11938.43|11818.43|10
1652065670000|2022-05-09 03:07:50|11949.87|11829.87|11952.75|11832.75|11952.75|11832.75|11949.87|11829.87|10
1652065680000|2022-05-09 03:08:00|11952.9|11832.9|11958.76|11838.76|11958.76|11838.76|11952.49|11832.49|10
1652065690000|2022-05-09 03:08:10|11959.16|11839.16|11962.43|11842.43|11962.58|11842.58|11958.59|11838.59|10
1652065700000|2022-05-09 03:08:20|11962.39|11842.39|11964.51|11844.51|11964.57|11844.57|11962.39|11842.39|10
1652065710000|2022-05-09 03:08:30|11964.09|11844.09|11962.17|11842.17|11964.73|11844.73|11962.17|11842.17|10
1652065720000|2022-05-09 03:08:40|11961.73|11841.73|11961.09|11841.09|11961.73|11841.73|11960.65|11840.65|10
1652065730000|2022-05-09 03:08:50|11960.94|11840.94|11960.24|11840.24|11961.07|11841.07|11960.24|11840.24|9
1652065740000|2022-05-09 03:09:00|11959.71|11839.71|11957.76|11837.76|11959.71|11839.71|11957.76|11837.76|10
1652065750000|2022-05-09 03:09:10|11957.4|11837.4|11960.94|11840.94|11960.94|11840.94|11957.11|11837.11|10
1652065760000|2022-05-09 03:09:20|11961.44|11841.44|11961.64|11841.64|11961.64|11841.64|11960.89|11840.89|10
1652065770000|2022-05-09 03:09:30|11961.83|11841.83|11963.04|11843.04|11963.36|11843.36|11961.01|11841.01|10
1652065780000|2022-05-09 03:09:40|11961.67|11841.67|11962.82|11842.82|11964.42|11844.42|11961.67|11841.67|9
1652065790000|2022-05-09 03:09:50|11962.85|11842.85|11962.11|11842.11|11963|11843|11961.98|11841.98|10
1652065800000|2022-05-09 03:10:00|11962.15|11842.15|11962.45|11842.45|11962.9|11842.9|11961.84|11841.84|10
1652065810000|2022-05-09 03:10:10|11963.36|11843.36|11963.98|11843.98|11963.98|11843.98|11962.68|11842.68|10
1652065820000|2022-05-09 03:10:20|11963.09|11843.09|11968.36|11848.36|11968.36|11848.36|11963.09|11843.09|10
1652065830000|2022-05-09 03:10:30|11969.03|11849.03|11970.92|11850.92|11970.92|11850.92|11968.73|11848.73|10
1652065840000|2022-05-09 03:10:40|11971.47|11851.47|11970.17|11850.17|11971.47|11851.47|11969.82|11849.82|10
1652065850000|2022-05-09 03:10:50|11970.29|11850.29|11969.87|11849.87|11970.43|11850.43|11969.79|11849.79|10
1652065860000|2022-05-09 03:11:00|11968.88|11848.88|11967.3|11847.3|11968.88|11848.88|11967.3|11847.3|10
1652065870000|2022-05-09 03:11:10|11966.68|11846.68|11967.37|11847.37|11967.86|11847.86|11966.63|11846.63|10
1652065880000|2022-05-09 03:11:20|11968.34|11848.34|11970.7|11850.7|11970.7|11850.7|11966.85|11846.85|10
1652065890000|2022-05-09 03:11:30|11968.65|11848.65|11970.19|11850.19|11970.72|11850.72|11968.65|11848.65|10
1652065900000|2022-05-09 03:11:40|11970.09|11850.09|11969|11849|11970.39|11850.39|11968.9|11848.9|8
1652065910000|2022-05-09 03:11:50|11969.11|11849.11|11967.39|11847.39|11969.37|11849.37|11967.39|11847.39|10
1652065920000|2022-05-09 03:12:00|11967.41|11847.41|11970.87|11850.87|11970.87|11850.87|11967.41|11847.41|10
1652065930000|2022-05-09 03:12:10|11971.45|11851.45|11979.6|11859.6|11979.6|11859.6|11971.45|11851.45|10
1652065940000|2022-05-09 03:12:20|11980.3|11860.3|11987.14|11867.14|11987.14|11867.14|11980.3|11860.3|10
1652065950000|2022-05-09 03:12:30|11987.25|11867.25|11989.38|11869.38|11989.4|11869.4|11987.25|11867.25|9
1652065960000|2022-05-09 03:12:40|11989.71|11869.71|11992.03|11872.03|11992.03|11872.03|11989.71|11869.71|10
1652065970000|2022-05-09 03:12:50|11992.31|11872.31|11989.9|11869.9|11992.35|11872.35|11989.9|11869.9|10
1652065980000|2022-05-09 03:13:00|11989.91|11869.91|11986.6|11866.6|11990.12|11870.12|11986.6|11866.6|10
1652065990000|2022-05-09 03:13:10|11986.36|11866.36|11982.56|11862.56|11986.36|11866.36|11982.56|11862.56|10
1652066000000|2022-05-09 03:13:20|11982.29|11862.29|11981.98|11861.98|11982.29|11862.29|11980.68|11860.68|10
1652066010000|2022-05-09 03:13:30|11982.15|11862.15|11979.08|11859.08|11982.42|11862.42|11979.08|11859.08|10
1652066020000|2022-05-09 03:13:40|11979.85|11859.85|11979.43|11859.43|11980.43|11860.43|11976.87|11856.87|10
1652066030000|2022-05-09 03:13:50|11977.92|11857.92|11975.21|11855.21|11977.92|11857.92|11975.21|11855.21|10
1652066040000|2022-05-09 03:14:00|11975.18|11855.18|11975.17|11855.17|11975.74|11855.74|11975.03|11855.03|10
1652066050000|2022-05-09 03:14:10|11975.14|11855.14|11974.16|11854.16|11975.14|11855.14|11973.2|11853.2|10
1652066060000|2022-05-09 03:14:20|11974.34|11854.34|11975.13|11855.13|11975.18|11855.18|11974.03|11854.03|10
1652066070000|2022-05-09 03:14:30|11975.15|11855.15|11974.3|11854.3|11975.52|11855.52|11974.3|11854.3|10
1652066080000|2022-05-09 03:14:40|11974.08|11854.08|11974.62|11854.62|11974.81|11854.81|11974.05|11854.05|10
1652066090000|2022-05-09 03:14:50|11974.1|11854.1|11971.11|11851.11|11974.1|11854.1|11970.84|11850.84|10
1652066100000|2022-05-09 03:15:00|11971.51|11851.51|11974.49|11854.49|11974.49|11854.49|11971.46|11851.46|10
1652066110000|2022-05-09 03:15:10|11974.4|11854.4|11974.05|11854.05|11975.64|11855.64|11973.7|11853.7|10
1652066120000|2022-05-09 03:15:20|11973.95|11853.95|11973.23|11853.23|11974.48|11854.48|11972.44|11852.44|10
1652066130000|2022-05-09 03:15:30|11973.65|11853.65|11973.57|11853.57|11974.35|11854.35|11972.97|11852.97|9
1652066140000|2022-05-09 03:15:40|11973.99|11853.99|11976.49|11856.49|11977.14|11857.14|11973.92|11853.92|10
1652066150000|2022-05-09 03:15:50|11977.18|11857.18|11978.09|11858.09|11978.16|11858.16|11977.17|11857.17|10
1652066160000|2022-05-09 03:16:00|11978.3|11858.3|11983.82|11863.82|11983.82|11863.82|11978.3|11858.3|10
1652066170000|2022-05-09 03:16:10|11983.34|11863.34|11983.81|11863.81|11984.23|11864.23|11982.2|11862.2|10
1652066180000|2022-05-09 03:16:20|11983.79|11863.79|11980.25|11860.25|11984.06|11864.06|11980.25|11860.25|9
1652066190000|2022-05-09 03:16:30|11979.06|11859.06|11976.47|11856.47|11979.06|11859.06|11976.47|11856.47|10
1652066200000|2022-05-09 03:16:40|11977.85|11857.85|11978.33|11858.33|11980.66|11860.66|11977.85|11857.85|10
1652066210000|2022-05-09 03:16:50|11978.89|11858.89|11979.81|11859.81|11979.81|11859.81|11978.1|11858.1|10
1652066220000|2022-05-09 03:17:00|11980.48|11860.48|11981.54|11861.54|11981.56|11861.56|11980.48|11860.48|10
1652066230000|2022-05-09 03:17:10|11981.58|11861.58|11984.25|11864.25|11984.25|11864.25|11980.82|11860.82|10
1652066240000|2022-05-09 03:17:20|11985.37|11865.37|11989.27|11869.27|11989.27|11869.27|11985.27|11865.27|10
1652066250000|2022-05-09 03:17:30|11989.62|11869.62|11990.6|11870.6|11990.91|11870.91|11989.14|11869.14|10
1652066260000|2022-05-09 03:17:40|11990.36|11870.36|11992.76|11872.76|11992.76|11872.76|11990.36|11870.36|10
1652066270000|2022-05-09 03:17:50|11992.98|11872.98|11998.47|11878.47|11998.47|11878.47|11992.98|11872.98|10
1652066280000|2022-05-09 03:18:00|12000.56|11880.56|12003.24|11883.24|12003.24|11883.24|12000.43|11880.43|10
1652066290000|2022-05-09 03:18:10|12005.27|11885.27|12006.61|11886.61|12007.67|11887.67|12005.27|11885.27|10
1652066300000|2022-05-09 03:18:20|12006.57|11886.57|12006.25|11886.25|12006.57|11886.57|12005.9|11885.9|10
1652066310000|2022-05-09 03:18:30|12007.32|11887.32|12007.45|11887.45|12008.02|11888.02|12007.14|11887.14|10
1652066320000|2022-05-09 03:18:40|12007.36|11887.36|12010.52|11890.52|12010.52|11890.52|12007.2|11887.2|8
1652066330000|2022-05-09 03:18:50|12010.72|11890.72|12013.93|11893.93|12013.93|11893.93|12010.34|11890.34|10
1652066340000|2022-05-09 03:19:00|12013.43|11893.43|12015.24|11895.24|12015.57|11895.57|12012.65|11892.65|10
1652066350000|2022-05-09 03:19:10|12015.51|11895.51|12020.56|11900.56|12021.12|11901.12|12015.51|11895.51|10
1652066360000|2022-05-09 03:19:20|12021.55|11901.55|12029.92|11909.92|12029.92|11909.92|12021.55|11901.55|10
1652066370000|2022-05-09 03:19:30|12029.18|11909.18|12026.04|11906.04|12029.18|11909.18|12026.04|11906.04|10
1652066380000|2022-05-09 03:19:40|12025.7|11905.7|12022.38|11902.38|12028.19|11908.19|12022.38|11902.38|10
1652066390000|2022-05-09 03:19:50|12020.66|11900.66|12013.93|11893.93|12020.66|11900.66|12013.44|11893.44|10
1652066400000|2022-05-09 03:20:00|12013.56|11893.56|12009.07|11889.07|12013.56|11893.56|12009.07|11889.07|10
1652066410000|2022-05-09 03:20:10|12008.73|11888.73|12006.75|11886.75|12009.63|11889.63|12006.23|11886.23|10
1652066420000|2022-05-09 03:20:20|12006.03|11886.03|12003.16|11883.16|12006.03|11886.03|12002.13|11882.13|10
1652066430000|2022-05-09 03:20:30|12002.72|11882.72|12001.41|11881.41|12002.84|11882.84|12001.41|11881.41|10
1652066440000|2022-05-09 03:20:40|12001.4|11881.4|12002.84|11882.84|12002.84|11882.84|12001.31|11881.31|10
1652066450000|2022-05-09 03:20:50|12002.89|11882.89|12000.95|11880.95|12003.18|11883.18|12000.95|11880.95|10
1652066460000|2022-05-09 03:21:00|12000.02|11880.02|11994.17|11874.17|12000.17|11880.17|11994.17|11874.17|10
1652066470000|2022-05-09 03:21:10|11991.98|11871.98|11987.23|11867.23|11991.98|11871.98|11987.23|11867.23|10
1652066480000|2022-05-09 03:21:20|11986.76|11866.76|11986.88|11866.88|11987.59|11867.59|11986.21|11866.21|10
1652066490000|2022-05-09 03:21:30|11988.92|11868.92|12016.39|11896.39|12016.39|11896.39|11988.92|11868.92|10
1652066500000|2022-05-09 03:21:40|12018.76|11898.76|12019.79|11899.79|12020.59|11900.59|12018.76|11898.76|10
1652066510000|2022-05-09 03:21:50|12019.92|11899.92|12017.39|11897.39|12019.92|11899.92|12017.39|11897.39|10
1652066520000|2022-05-09 03:22:00|12016.22|11896.22|12011.13|11891.13|12016.22|11896.22|12011.13|11891.13|10
1652066530000|2022-05-09 03:22:10|12010.85|11890.85|12009.21|11889.21|12010.91|11890.91|12009.21|11889.21|10
1652066540000|2022-05-09 03:22:20|12009.12|11889.12|12008.55|11888.55|12009.48|11889.48|12008.55|11888.55|9
1652066550000|2022-05-09 03:22:30|12008.88|11888.88|12010.55|11890.55|12010.55|11890.55|12008.47|11888.47|10
1652066560000|2022-05-09 03:22:40|12011.07|11891.07|12012.09|11892.09|12012.19|11892.19|12011.07|11891.07|10
1652066570000|2022-05-09 03:22:50|12012.11|11892.11|12011.11|11891.11|12012.11|11892.11|12010.01|11890.01|10
1652066580000|2022-05-09 03:23:00|12011.28|11891.28|12009.3|11889.3|12011.93|11891.93|12009.3|11889.3|10
1652066590000|2022-05-09 03:23:10|12010.63|11890.63|12004.78|11884.78|12010.63|11890.63|12004.78|11884.78|10
1652066600000|2022-05-09 03:23:20|12004.28|11884.28|12001.7|11881.7|12004.31|11884.31|12001.68|11881.68|10
1652066610000|2022-05-09 03:23:30|12001.82|11881.82|12002.68|11882.68|12002.68|11882.68|12001.75|11881.75|10
1652066620000|2022-05-09 03:23:40|12002.63|11882.63|12004.41|11884.41|12004.41|11884.41|12002.56|11882.56|10
1652066630000|2022-05-09 03:23:50|12004.04|11884.04|12008.51|11888.51|12008.51|11888.51|12003.84|11883.84|10
1652066640000|2022-05-09 03:24:00|12009.32|11889.32|12017.99|11897.99|12017.99|11897.99|12009.21|11889.21|10
1652066650000|2022-05-09 03:24:10|12019.49|11899.49|12027.02|11907.02|12027.02|11907.02|12019.49|11899.49|10
1652066660000|2022-05-09 03:24:20|12032.94|11912.94|12037.6|11917.6|12037.6|11917.6|12032.35|11912.35|10
1652066670000|2022-05-09 03:24:30|12038.69|11918.69|12037.69|11917.69|12038.85|11918.85|12037.5|11917.5|10
1652066680000|2022-05-09 03:24:40|12036.58|11916.58|12036.77|11916.77|12037.44|11917.44|12036.58|11916.58|10
1652066690000|2022-05-09 03:24:50|12036.36|11916.36|12035.75|11915.75|12036.72|11916.72|12035.64|11915.64|9
1652066700000|2022-05-09 03:25:00|12038.42|11918.42|12037.38|11917.38|12039.17|11919.17|12037.38|11917.38|10
1652066710000|2022-05-09 03:25:10|12037.35|11917.35|12034.96|11914.96|12037.35|11917.35|12034.96|11914.96|8
1652066720000|2022-05-09 03:25:20|12034.8|11914.8|12032.93|11912.93|12034.8|11914.8|12032.7|11912.7|9
1652066730000|2022-05-09 03:25:30|12033.01|11913.01|12030.75|11910.75|12033.01|11913.01|12030.7|11910.7|10
1652066740000|2022-05-09 03:25:40|12030.66|11910.66|12029.56|11909.56|12030.66|11910.66|12029.19|11909.19|9
1652066750000|2022-05-09 03:25:50|12029.7|11909.7|12028.51|11908.51|12029.99|11909.99|12028.51|11908.51|10
1652066760000|2022-05-09 03:26:00|12027.96|11907.96|12023.75|11903.75|12027.96|11907.96|12023.75|11903.75|10
1652066770000|2022-05-09 03:26:10|12023.25|11903.25|12020.14|11900.14|12023.25|11903.25|12020.14|11900.14|10
1652066780000|2022-05-09 03:26:20|12019.4|11899.4|12016.25|11896.25|12019.4|11899.4|12016.2|11896.2|10
1652066790000|2022-05-09 03:26:30|12014.26|11894.26|12014.19|11894.19|12015.08|11895.08|12014.19|11894.19|10
1652066800000|2022-05-09 03:26:40|12011.8|11891.8|12012.13|11892.13|12012.83|11892.83|12011.8|11891.8|9
1652066810000|2022-05-09 03:26:50|12011.12|11891.12|12010.2|11890.2|12011.59|11891.59|12010.2|11890.2|10
1652066820000|2022-05-09 03:27:00|12010.25|11890.25|12008.97|11888.97|12010.25|11890.25|12008.97|11888.97|8
1652066830000|2022-05-09 03:27:10|12009.26|11889.26|12009.3|11889.3|12009.39|11889.39|12008.37|11888.37|10
1652066840000|2022-05-09 03:27:20|12009.45|11889.45|12007.18|11887.18|12009.45|11889.45|12007.12|11887.12|10
1652066850000|2022-05-09 03:27:30|12007.08|11887.08|12004.93|11884.93|12007.52|11887.52|12004.93|11884.93|10
1652066860000|2022-05-09 03:27:40|12005.32|11885.32|12002.99|11882.99|12005.32|11885.32|12002.99|11882.99|10
1652066870000|2022-05-09 03:27:50|12002.69|11882.69|11999.41|11879.41|12002.86|11882.86|11999.41|11879.41|10
1652066880000|2022-05-09 03:28:00|11998.97|11878.97|11997.67|11877.67|11999.35|11879.35|11997.67|11877.67|10
1652066890000|2022-05-09 03:28:10|11997.53|11877.53|11996.18|11876.18|11997.53|11877.53|11995.98|11875.98|9
1652066900000|2022-05-09 03:28:20|11995.85|11875.85|11995.69|11875.69|11995.89|11875.89|11995.43|11875.43|9
1652066910000|2022-05-09 03:28:30|11995.86|11875.86|11993.52|11873.52|11995.86|11875.86|11993.08|11873.08|10
1652066920000|2022-05-09 03:28:40|11993.37|11873.37|11993.53|11873.53|11995.1|11875.1|11993.27|11873.27|9
1652066930000|2022-05-09 03:28:50|11993.33|11873.33|11992.55|11872.55|11993.33|11873.33|11992.02|11872.02|10
1652066940000|2022-05-09 03:29:00|11992.39|11872.39|11991.86|11871.86|11992.59|11872.59|11991.86|11871.86|10
1652066950000|2022-05-09 03:29:10|11991.85|11871.85|11989.51|11869.51|11991.97|11871.97|11989.17|11869.17|10
1652066960000|2022-05-09 03:29:20|11989.26|11869.26|11986.46|11866.46|11989.52|11869.52|11986.46|11866.46|10
1652066970000|2022-05-09 03:29:30|11985.54|11865.54|11982.7|11862.7|11985.54|11865.54|11982.7|11862.7|10
1652066980000|2022-05-09 03:29:40|11983.14|11863.14|11984.25|11864.25|11984.34|11864.34|11983.09|11863.09|9
1652066990000|2022-05-09 03:29:50|11983.81|11863.81|11985.03|11865.03|11985.14|11865.14|11983.81|11863.81|10
1652067000000|2022-05-09 03:30:00|11984.54|11864.54|11985.78|11865.78|11985.78|11865.78|11983.93|11863.93|10
1652067010000|2022-05-09 03:30:10|11985.32|11865.32|11985.33|11865.33|11985.52|11865.52|11984.41|11864.41|10
1652067020000|2022-05-09 03:30:20|11985.45|11865.45|11986.41|11866.41|11986.41|11866.41|11985.45|11865.45|10
1652067030000|2022-05-09 03:30:30|11986.73|11866.73|11985.97|11865.97|11986.88|11866.88|11985.97|11865.97|10
1652067040000|2022-05-09 03:30:40|11986.39|11866.39|11987.32|11867.32|11987.32|11867.32|11986.06|11866.06|10
1652067050000|2022-05-09 03:30:50|11988.45|11868.45|11990.6|11870.6|11990.6|11870.6|11988.45|11868.45|10
1652067060000|2022-05-09 03:31:00|11990.33|11870.33|11992.65|11872.65|11992.65|11872.65|11990.33|11870.33|10
1652067070000|2022-05-09 03:31:10|11992.71|11872.71|11992.54|11872.54|11992.71|11872.71|11991.13|11871.13|10
1652067080000|2022-05-09 03:31:20|11992.84|11872.84|11994.02|11874.02|11994.33|11874.33|11992.5|11872.5|10
1652067090000|2022-05-09 03:31:30|11994.2|11874.2|11993.02|11873.02|11994.2|11874.2|11992.8|11872.8|10
1652067100000|2022-05-09 03:31:40|11994.67|11874.67|11995.19|11875.19|11995.37|11875.37|11993.02|11873.02|10
1652067110000|2022-05-09 03:31:50|11995.82|11875.82|11998.99|11878.99|11999.01|11879.01|11995.74|11875.74|10
1652067120000|2022-05-09 03:32:00|11999.41|11879.41|12000.82|11880.82|12000.82|11880.82|11999.22|11879.22|10
1652067130000|2022-05-09 03:32:10|12001.36|11881.36|12004.33|11884.33|12004.33|11884.33|12001.36|11881.36|10
1652067140000|2022-05-09 03:32:20|12004.23|11884.23|12004.06|11884.06|12004.39|11884.39|12004.02|11884.02|9
1652067150000|2022-05-09 03:32:30|12003.91|11883.91|12005.1|11885.1|12006.07|11886.07|12003.91|11883.91|9
1652067160000|2022-05-09 03:32:40|12005.12|11885.12|12004.92|11884.92|12005.12|11885.12|12004.05|11884.05|9
1652067170000|2022-05-09 03:32:50|12005.57|11885.57|12003.43|11883.43|12005.57|11885.57|12003.1|11883.1|10
1652067180000|2022-05-09 03:33:00|12002.52|11882.52|12002.09|11882.09|12003.28|11883.28|12001.76|11881.76|10
1652067190000|2022-05-09 03:33:10|12002.98|11882.98|12005.57|11885.57|12005.89|11885.89|12002.98|11882.98|10
1652067200000|2022-05-09 03:33:20|12005.55|11885.55|12007.34|11887.34|12007.34|11887.34|12005.37|11885.37|10
1652067210000|2022-05-09 03:33:30|12006.34|11886.34|12011.02|11891.02|12011.02|11891.02|12006.34|11886.34|10
1652067220000|2022-05-09 03:33:40|12011.07|11891.07|12010.65|11890.65|12011.07|11891.07|12010.21|11890.21|10
1652067230000|2022-05-09 03:33:50|12010.37|11890.37|12011.41|11891.41|12011.56|11891.56|12010.37|11890.37|9
1652067240000|2022-05-09 03:34:00|12012.09|11892.09|12012.13|11892.13|12012.5|11892.5|12010.49|11890.49|10
1652067250000|2022-05-09 03:34:10|12013.24|11893.24|12018.55|11898.55|12018.55|11898.55|12013.24|11893.24|10
1652067260000|2022-05-09 03:34:20|12017.11|11897.11|12016.69|11896.69|12018.16|11898.16|12016.13|11896.13|9
1652067270000|2022-05-09 03:34:30|12016.93|11896.93|12019.61|11899.61|12019.77|11899.77|12016.93|11896.93|10
1652067280000|2022-05-09 03:34:40|12019.98|11899.98|12024.26|11904.26|12024.32|11904.32|12019.98|11899.98|10
1652067290000|2022-05-09 03:34:50|12023.46|11903.46|12026.64|11906.64|12026.82|11906.82|12023.46|11903.46|10
1652067300000|2022-05-09 03:35:00|12026.56|11906.56|12028.66|11908.66|12028.66|11908.66|12026.56|11906.56|9
1652067310000|2022-05-09 03:35:10|12028.33|11908.33|12028.15|11908.15|12028.8|11908.8|12028.15|11908.15|10
1652067320000|2022-05-09 03:35:20|12027.6|11907.6|12027.6|11907.6|12027.76|11907.76|12026.75|11906.75|10
1652067330000|2022-05-09 03:35:30|12027.05|11907.05|12026.97|11906.97|12027.8|11907.8|12026.33|11906.33|10
1652067340000|2022-05-09 03:35:40|12026.96|11906.96|12026.15|11906.15|12027.1|11907.1|12025.85|11905.85|9
1652067350000|2022-05-09 03:35:50|12025.52|11905.52|12024.47|11904.47|12025.55|11905.55|12024.17|11904.17|10
1652067360000|2022-05-09 03:36:00|12024.6|11904.6|12024.77|11904.77|12024.95|11904.95|12024.56|11904.56|9
1652067370000|2022-05-09 03:36:10|12025.03|11905.03|12023.84|11903.84|12025.34|11905.34|12023.84|11903.84|10
1652067380000|2022-05-09 03:36:20|12024.63|11904.63|12021.89|11901.89|12024.63|11904.63|12021.89|11901.89|10
1652067390000|2022-05-09 03:36:30|12022.7|11902.7|12026.41|11906.41|12026.53|11906.53|12022.7|11902.7|10
1652067400000|2022-05-09 03:36:40|12027.05|11907.05|12027.62|11907.62|12027.62|11907.62|12026.58|11906.58|9
1652067410000|2022-05-09 03:36:50|12026.3|11906.3|12028.34|11908.34|12028.34|11908.34|12026.3|11906.3|10
1652067420000|2022-05-09 03:37:00|12027.95|11907.95|12029.49|11909.49|12029.64|11909.64|12027.81|11907.81|10
1652067430000|2022-05-09 03:37:10|12030.22|11910.22|12032.46|11912.46|12033.16|11913.16|12030.22|11910.22|10
1652067440000|2022-05-09 03:37:20|12032.39|11912.39|12029.76|11909.76|12032.39|11912.39|12029.76|11909.76|10
1652067450000|2022-05-09 03:37:30|12029.42|11909.42|12029.52|11909.52|12029.69|11909.69|12028.78|11908.78|10
1652067460000|2022-05-09 03:37:40|12029.22|11909.22|12028.26|11908.26|12029.56|11909.56|12028.11|11908.11|10
1652067470000|2022-05-09 03:37:50|12028.36|11908.36|12028.8|11908.8|12029.37|11909.37|12028.05|11908.05|10
1652067480000|2022-05-09 03:38:00|12028.74|11908.74|12027.25|11907.25|12029.06|11909.06|12027.03|11907.03|10
1652067490000|2022-05-09 03:38:10|12027.36|11907.36|12027.24|11907.24|12027.36|11907.36|12026.78|11906.78|9
1652067500000|2022-05-09 03:38:20|12027.2|11907.2|12028.94|11908.94|12028.94|11908.94|12026.56|11906.56|10
1652067510000|2022-05-09 03:38:30|12028.81|11908.81|12028.69|11908.69|12029.09|11909.09|12028.26|11908.26|9
1652067520000|2022-05-09 03:38:40|12028.72|11908.72|12028.65|11908.65|12029.51|11909.51|12028.65|11908.65|10
1652067530000|2022-05-09 03:38:50|12028.7|11908.7|12028.39|11908.39|12028.87|11908.87|12028.28|11908.28|10
1652067540000|2022-05-09 03:39:00|12028.22|11908.22|12027.1|11907.1|12028.22|11908.22|12027.1|11907.1|10
1652067550000|2022-05-09 03:39:10|12027.03|11907.03|12025.31|11905.31|12027.15|11907.15|12025.31|11905.31|10
1652067560000|2022-05-09 03:39:20|12025.32|11905.32|12024.25|11904.25|12025.44|11905.44|12024.17|11904.17|10
1652067570000|2022-05-09 03:39:30|12024.14|11904.14|12024.72|11904.72|12024.74|11904.74|12024.03|11904.03|10
1652067580000|2022-05-09 03:39:40|12025.02|11905.02|12025.22|11905.22|12025.64|11905.64|12025.02|11905.02|10
1652067590000|2022-05-09 03:39:50|12025.3|11905.3|12026.18|11906.18|12026.18|11906.18|12025.23|11905.23|10
1652067600000|2022-05-09 03:40:00|12025.85|11905.85|12026.92|11906.92|12027.03|11907.03|12025.83|11905.83|10
1652067610000|2022-05-09 03:40:10|12027.02|11907.02|12026.01|11906.01|12027.02|11907.02|12026.01|11906.01|9
1652067620000|2022-05-09 03:40:20|12026.12|11906.12|12026.28|11906.28|12026.74|11906.74|12025.99|11905.99|9
1652067630000|2022-05-09 03:40:30|12026.23|11906.23|12021.76|11901.76|12026.23|11906.23|12021.76|11901.76|10
1652067640000|2022-05-09 03:40:40|12021.61|11901.61|12018.23|11898.23|12021.61|11901.61|12018.21|11898.21|10
1652067650000|2022-05-09 03:40:50|12018.02|11898.02|12015.93|11895.93|12018.02|11898.02|12014.5|11894.5|10
1652067660000|2022-05-09 03:41:00|12016|11896|12017.42|11897.42|12017.42|11897.42|12015.84|11895.84|10
1652067670000|2022-05-09 03:41:10|12017.65|11897.65|12018.42|11898.42|12018.42|11898.42|12017.65|11897.65|10
1652067680000|2022-05-09 03:41:20|12018.52|11898.52|12018.83|11898.83|12018.9|11898.9|12018.23|11898.23|10
1652067690000|2022-05-09 03:41:30|12018.99|11898.99|12018.81|11898.81|12019.21|11899.21|12018.7|11898.7|10
1652067700000|2022-05-09 03:41:40|12018.78|11898.78|12017.92|11897.92|12018.9|11898.9|12017.92|11897.92|10
1652067710000|2022-05-09 03:41:50|12017.73|11897.73|12016.06|11896.06|12017.73|11897.73|12016.06|11896.06|10
1652067720000|2022-05-09 03:42:00|12016|11896|12015.83|11895.83|12016.32|11896.32|12015.76|11895.76|9
1652067730000|2022-05-09 03:42:10|12015.51|11895.51|12013.28|11893.28|12015.51|11895.51|12013.28|11893.28|10
1652067740000|2022-05-09 03:42:20|12013.23|11893.23|12011.36|11891.36|12013.23|11893.23|12011.36|11891.36|10
1652067750000|2022-05-09 03:42:30|12011|11891|12009.93|11889.93|12011|11891|12009.93|11889.93|10
1652067760000|2022-05-09 03:42:40|12010.21|11890.21|12008.54|11888.54|12010.21|11890.21|12008.29|11888.29|10
1652067770000|2022-05-09 03:42:50|12008.58|11888.58|12008.85|11888.85|12009.07|11889.07|12008.5|11888.5|10
1652067780000|2022-05-09 03:43:00|12008.95|11888.95|12008.26|11888.26|12008.96|11888.96|12008.21|11888.21|10
1652067790000|2022-05-09 03:43:10|12008.34|11888.34|12007.66|11887.66|12008.34|11888.34|12007.66|11887.66|8
1652067800000|2022-05-09 03:43:20|12007.57|11887.57|12007.31|11887.31|12007.63|11887.63|12007.08|11887.08|10
1652067810000|2022-05-09 03:43:30|12007.62|11887.62|12006.77|11886.77|12007.62|11887.62|12006.45|11886.45|10
1652067820000|2022-05-09 03:43:40|12006.59|11886.59|12003.99|11883.99|12006.59|11886.59|12003.99|11883.99|9
1652067830000|2022-05-09 03:43:50|12004.45|11884.45|12002.77|11882.77|12004.45|11884.45|12002.77|11882.77|10
1652067840000|2022-05-09 03:44:00|12003.05|11883.05|11997.67|11877.67|12003.05|11883.05|11997.67|11877.67|9
1652067850000|2022-05-09 03:44:10|11997.73|11877.73|11996.18|11876.18|11998.11|11878.11|11996.04|11876.04|10
1652067860000|2022-05-09 03:44:20|11996.15|11876.15|11994.82|11874.82|11996.83|11876.83|11994.58|11874.58|10
1652067870000|2022-05-09 03:44:30|11994.18|11874.18|11991.97|11871.97|11994.3|11874.3|11991.97|11871.97|10
1652067880000|2022-05-09 03:44:40|11992.02|11872.02|11991.79|11871.79|11992.25|11872.25|11990.74|11870.74|10
1652067890000|2022-05-09 03:44:50|11991.55|11871.55|11992.12|11872.12|11992.3|11872.3|11991.29|11871.29|10
1652067900000|2022-05-09 03:45:00|11992.23|11872.23|11993.69|11873.69|11993.69|11873.69|11992.23|11872.23|10
1652067910000|2022-05-09 03:45:10|11993.81|11873.81|11994.54|11874.54|11994.54|11874.54|11993.59|11873.59|10
1652067920000|2022-05-09 03:45:20|11994.68|11874.68|11993.67|11873.67|11994.75|11874.75|11993.67|11873.67|10
1652067930000|2022-05-09 03:45:30|11993.57|11873.57|11992.07|11872.07|11994.27|11874.27|11992.07|11872.07|10
1652067940000|2022-05-09 03:45:40|11992.49|11872.49|11990.33|11870.33|11992.49|11872.49|11990.33|11870.33|10
1652067950000|2022-05-09 03:45:50|11989.72|11869.72|11987.29|11867.29|11989.72|11869.72|11987.29|11867.29|10
1652067960000|2022-05-09 03:46:00|11987.32|11867.32|11985.55|11865.55|11987.44|11867.44|11985.55|11865.55|10
1652067970000|2022-05-09 03:46:10|11983.2|11863.2|11982.59|11862.59|11984.63|11864.63|11981.59|11861.59|10
1652067980000|2022-05-09 03:46:20|11982.74|11862.74|11979.4|11859.4|11982.74|11862.74|11978.67|11858.67|10
1652067990000|2022-05-09 03:46:30|11978.01|11858.01|11975.93|11855.93|11978.38|11858.38|11975.93|11855.93|10
1652068000000|2022-05-09 03:46:40|11975.96|11855.96|11972.36|11852.36|11976.24|11856.24|11972.36|11852.36|10
1652068010000|2022-05-09 03:46:50|11972.12|11852.12|11971.59|11851.59|11972.12|11852.12|11971.24|11851.24|10
1652068020000|2022-05-09 03:47:00|11971.26|11851.26|11968.17|11848.17|11971.43|11851.43|11968.17|11848.17|10
1652068030000|2022-05-09 03:47:10|11967.92|11847.92|11967.14|11847.14|11968.53|11848.53|11966.8|11846.8|10
1652068040000|2022-05-09 03:47:20|11966.81|11846.81|11967.1|11847.1|11967.47|11847.47|11966.58|11846.58|10
1652068050000|2022-05-09 03:47:30|11967.86|11847.86|11967.9|11847.9|11967.9|11847.9|11967.13|11847.13|10
1652068060000|2022-05-09 03:47:40|11967.46|11847.46|11968.32|11848.32|11968.54|11848.54|11967.46|11847.46|10
1652068070000|2022-05-09 03:47:50|11968.4|11848.4|11969.5|11849.5|11969.5|11849.5|11968.4|11848.4|10
1652068080000|2022-05-09 03:48:00|11970.65|11850.65|11973.91|11853.91|11973.91|11853.91|11970.65|11850.65|10
1652068090000|2022-05-09 03:48:10|11973.82|11853.82|11973.07|11853.07|11973.82|11853.82|11972.99|11852.99|9
1652068100000|2022-05-09 03:48:20|11973.3|11853.3|11972.52|11852.52|11973.3|11853.3|11972.32|11852.32|10
1652068110000|2022-05-09 03:48:30|11972.35|11852.35|11972.11|11852.11|11972.44|11852.44|11971.59|11851.59|10
1652068120000|2022-05-09 03:48:40|11971.54|11851.54|11969.56|11849.56|11971.54|11851.54|11969.56|11849.56|10
1652068130000|2022-05-09 03:48:50|11969.24|11849.24|11967.96|11847.96|11969.24|11849.24|11967.96|11847.96|9
1652068140000|2022-05-09 03:49:00|11968.16|11848.16|11966.34|11846.34|11968.16|11848.16|11966.34|11846.34|10
1652068150000|2022-05-09 03:49:10|11966.56|11846.56|11966.92|11846.92|11966.92|11846.92|11965.24|11845.24|10
1652068160000|2022-05-09 03:49:20|11966.69|11846.69|11969.17|11849.17|11969.17|11849.17|11966.69|11846.69|10
1652068170000|2022-05-09 03:49:30|11969.28|11849.28|11970.21|11850.21|11970.5|11850.5|11969.28|11849.28|9
1652068180000|2022-05-09 03:49:40|11970.76|11850.76|11969.68|11849.68|11970.87|11850.87|11969.28|11849.28|10
1652068190000|2022-05-09 03:49:50|11969.81|11849.81|11970.46|11850.46|11970.65|11850.65|11969.75|11849.75|8
1652068200000|2022-05-09 03:50:00|11970.65|11850.65|11972.78|11852.78|11972.78|11852.78|11970.65|11850.65|9
1652068210000|2022-05-09 03:50:10|11972.31|11852.31|11974.33|11854.33|11974.99|11854.99|11972.31|11852.31|10
1652068220000|2022-05-09 03:50:20|11974.91|11854.91|11973.7|11853.7|11974.91|11854.91|11973.7|11853.7|10
1652068230000|2022-05-09 03:50:30|11973.55|11853.55|11970.82|11850.82|11973.82|11853.82|11970.82|11850.82|10
1652068240000|2022-05-09 03:50:40|11970.79|11850.79|11969.55|11849.55|11970.84|11850.84|11969.55|11849.55|10
1652068250000|2022-05-09 03:50:50|11969.72|11849.72|11970.69|11850.69|11970.69|11850.69|11969.66|11849.66|10
1652068260000|2022-05-09 03:51:00|11970.58|11850.58|11968.54|11848.54|11970.69|11850.69|11968.54|11848.54|10
1652068270000|2022-05-09 03:51:10|11969.22|11849.22|11970.18|11850.18|11970.18|11850.18|11969.11|11849.11|10
1652068280000|2022-05-09 03:51:20|11970.66|11850.66|11972.02|11852.02|11972.02|11852.02|11970.39|11850.39|10
1652068290000|2022-05-09 03:51:30|11971.75|11851.75|11973.02|11853.02|11973.19|11853.19|11971.75|11851.75|9
1652068300000|2022-05-09 03:51:40|11973.14|11853.14|11974.26|11854.26|11974.26|11854.26|11973.07|11853.07|10
1652068310000|2022-05-09 03:51:50|11974.25|11854.25|11974.85|11854.85|11974.85|11854.85|11974.1|11854.1|10
1652068320000|2022-05-09 03:52:00|11975.43|11855.43|11981.37|11861.37|11981.37|11861.37|11975.43|11855.43|10
1652068330000|2022-05-09 03:52:10|11979.4|11859.4|11982.46|11862.46|11983.08|11863.08|11979.4|11859.4|10
1652068340000|2022-05-09 03:52:20|11982.41|11862.41|11981.64|11861.64|11982.73|11862.73|11981.64|11861.64|10
1652068350000|2022-05-09 03:52:30|11982.1|11862.1|11981.2|11861.2|11982.82|11862.82|11981.2|11861.2|10
1652068360000|2022-05-09 03:52:40|11981.58|11861.58|11978.43|11858.43|11981.58|11861.58|11978.43|11858.43|9
1652068370000|2022-05-09 03:52:50|11977.64|11857.64|11976.7|11856.7|11977.64|11857.64|11976.5|11856.5|10
1652068380000|2022-05-09 03:53:00|11976.8|11856.8|11974.59|11854.59|11976.8|11856.8|11974.59|11854.59|8
1652068390000|2022-05-09 03:53:10|11974.58|11854.58|11974.54|11854.54|11974.73|11854.73|11973.98|11853.98|9
1652068400000|2022-05-09 03:53:20|11974.52|11854.52|11974.74|11854.74|11974.75|11854.75|11974.34|11854.34|8
1652068410000|2022-05-09 03:53:30|11975.01|11855.01|11975.64|11855.64|11975.79|11855.79|11975.01|11855.01|9
1652068420000|2022-05-09 03:53:40|11975.79|11855.79|11977.14|11857.14|11977.14|11857.14|11975.79|11855.79|10
1652068430000|2022-05-09 03:53:50|11976.99|11856.99|11977.09|11857.09|11977.11|11857.11|11976.89|11856.89|8
1652068440000|2022-05-09 03:54:00|11977.16|11857.16|11976.79|11856.79|11977.59|11857.59|11976.79|11856.79|7
1652068450000|2022-05-09 03:54:10|11976.93|11856.93|11977.11|11857.11|11977.62|11857.62|11976.93|11856.93|10
1652068460000|2022-05-09 03:54:20|11977.2|11857.2|11976.26|11856.26|11977.2|11857.2|11976.26|11856.26|9
1652068470000|2022-05-09 03:54:30|11976.22|11856.22|11976.11|11856.11|11976.22|11856.22|11975.59|11855.59|9
1652068480000|2022-05-09 03:54:40|11976.35|11856.35|11976.63|11856.63|11976.79|11856.79|11976.35|11856.35|10
1652068490000|2022-05-09 03:54:50|11976.59|11856.59|11975.51|11855.51|11976.92|11856.92|11975.41|11855.41|10
1652068500000|2022-05-09 03:55:00|11975.59|11855.59|11974.53|11854.53|11975.75|11855.75|11974.51|11854.51|9
1652068510000|2022-05-09 03:55:10|11974.24|11854.24|11974.07|11854.07|11974.58|11854.58|11973.96|11853.96|10
1652068520000|2022-05-09 03:55:20|11973.96|11853.96|11972.42|11852.42|11973.96|11853.96|11972.42|11852.42|10
1652068530000|2022-05-09 03:55:30|11972.11|11852.11|11971.01|11851.01|11972.17|11852.17|11971.01|11851.01|10
1652068540000|2022-05-09 03:55:40|11971.12|11851.12|11971.1|11851.1|11971.27|11851.27|11970.77|11850.77|10
1652068550000|2022-05-09 03:55:50|11971.03|11851.03|11970.71|11850.71|11971.03|11851.03|11970.4|11850.4|10
1652068560000|2022-05-09 03:56:00|11970.45|11850.45|11968.72|11848.72|11970.68|11850.68|11968.72|11848.72|10
1652068570000|2022-05-09 03:56:10|11968.66|11848.66|11969|11849|11969.15|11849.15|11968.47|11848.47|9
1652068580000|2022-05-09 03:56:20|11969.12|11849.12|11969.65|11849.65|11969.65|11849.65|11969.12|11849.12|9
1652068590000|2022-05-09 03:56:30|11969.57|11849.57|11972.51|11852.51|11972.51|11852.51|11969.57|11849.57|9
1652068600000|2022-05-09 03:56:40|11972.89|11852.89|11976.65|11856.65|11976.65|11856.65|11972.89|11852.89|10
1652068610000|2022-05-09 03:56:50|11976.71|11856.71|11977.05|11857.05|11977.19|11857.19|11976.71|11856.71|9
1652068620000|2022-05-09 03:57:00|11977.09|11857.09|11976.86|11856.86|11977.4|11857.4|11976.86|11856.86|10
1652068630000|2022-05-09 03:57:10|11977.1|11857.1|11977.77|11857.77|11977.77|11857.77|11976.97|11856.97|9
1652068640000|2022-05-09 03:57:20|11977.76|11857.76|11978.39|11858.39|11978.39|11858.39|11977.76|11857.76|8
1652068650000|2022-05-09 03:57:30|11978.45|11858.45|11977.49|11857.49|11978.45|11858.45|11977.29|11857.29|10
1652068660000|2022-05-09 03:57:40|11977.17|11857.17|11976.84|11856.84|11978.22|11858.22|11976.84|11856.84|10
1652068670000|2022-05-09 03:57:50|11976.79|11856.79|11973.41|11853.41|11976.79|11856.79|11973.41|11853.41|10
1652068680000|2022-05-09 03:58:00|11973.61|11853.61|11971.06|11851.06|11973.61|11853.61|11971.06|11851.06|10
1652068690000|2022-05-09 03:58:10|11970.68|11850.68|11969.58|11849.58|11970.68|11850.68|11969.58|11849.58|10
1652068700000|2022-05-09 03:58:20|11969.33|11849.33|11965.22|11845.22|11969.33|11849.33|11965.22|11845.22|10
1652068710000|2022-05-09 03:58:30|11965.14|11845.14|11961.35|11841.35|11965.14|11845.14|11961.35|11841.35|9
1652068720000|2022-05-09 03:58:40|11961.06|11841.06|11959.45|11839.45|11961.66|11841.66|11959.42|11839.42|10
1652068730000|2022-05-09 03:58:50|11958.88|11838.88|11958.19|11838.19|11958.91|11838.91|11957.73|11837.73|10
1652068740000|2022-05-09 03:59:00|11957.85|11837.85|11957.21|11837.21|11957.85|11837.85|11956.4|11836.4|8
1652068750000|2022-05-09 03:59:10|11956.66|11836.66|11955.86|11835.86|11956.66|11836.66|11955.69|11835.69|10
1652068760000|2022-05-09 03:59:20|11955.92|11835.92|11954.97|11834.97|11955.92|11835.92|11954.85|11834.85|10
1652068770000|2022-05-09 03:59:30|11954.71|11834.71|11954.19|11834.19|11954.71|11834.71|11953.94|11833.94|9
1652068780000|2022-05-09 03:59:40|11953.91|11833.91|11953.83|11833.83|11954.06|11834.06|11953.49|11833.49|9
1652068790000|2022-05-09 03:59:50|11954.17|11834.17|11954.53|11834.53|11954.72|11834.72|11953.91|11833.91|10
1652068800000|2022-05-09 04:00:00|11954.43|11834.43|11954.66|11834.66|11954.93|11834.93|11954.34|11834.34|10
1652068810000|2022-05-09 04:00:10|11954.48|11834.48|11954.81|11834.81|11956.28|11836.28|11954.48|11834.48|10
1652068820000|2022-05-09 04:00:20|11954.93|11834.93|11954.38|11834.38|11954.93|11834.93|11953.66|11833.66|10
1652068830000|2022-05-09 04:00:30|11954.08|11834.08|11954.06|11834.06|11955.03|11835.03|11953.96|11833.96|10
1652068840000|2022-05-09 04:00:40|11954.15|11834.15|11953.19|11833.19|11954.16|11834.16|11953.12|11833.12|10
1652068850000|2022-05-09 04:00:50|11952.51|11832.51|11952.39|11832.39|11952.58|11832.58|11952.19|11832.19|10
1652068860000|2022-05-09 04:01:00|11952.23|11832.23|11952.09|11832.09|11952.31|11832.31|11951.93|11831.93|10
1652068870000|2022-05-09 04:01:10|11951.99|11831.99|11951.45|11831.45|11951.99|11831.99|11951.27|11831.27|10
1652068880000|2022-05-09 04:01:20|11951.67|11831.67|11953.31|11833.31|11953.31|11833.31|11951.58|11831.58|10
1652068890000|2022-05-09 04:01:30|11953.3|11833.3|11953.18|11833.18|11953.58|11833.58|11952.81|11832.81|10
1652068900000|2022-05-09 04:01:40|11953.21|11833.21|11952.7|11832.7|11953.37|11833.37|11952.68|11832.68|9
1652068910000|2022-05-09 04:01:50|11953.41|11833.41|11951.87|11831.87|11953.41|11833.41|11951.19|11831.19|10
1652068920000|2022-05-09 04:02:00|11951.84|11831.84|11953.25|11833.25|11953.25|11833.25|11951.84|11831.84|10
1652068930000|2022-05-09 04:02:10|11953.54|11833.54|11951.69|11831.69|11953.62|11833.62|11951.69|11831.69|9
1652068940000|2022-05-09 04:02:20|11951.39|11831.39|11950.79|11830.79|11951.39|11831.39|11950.57|11830.57|10
1652068950000|2022-05-09 04:02:30|11951.14|11831.14|11951.6|11831.6|11951.6|11831.6|11950.61|11830.61|10
1652068960000|2022-05-09 04:02:40|11951.73|11831.73|11952.93|11832.93|11952.93|11832.93|11951.4|11831.4|10
1652068970000|2022-05-09 04:02:50|11952.99|11832.99|11952.68|11832.68|11953.15|11833.15|11952.68|11832.68|9
1652068980000|2022-05-09 04:03:00|11952.61|11832.61|11953.42|11833.42|11953.49|11833.49|11952.6|11832.6|10
1652068990000|2022-05-09 04:03:10|11953.43|11833.43|11954.87|11834.87|11954.87|11834.87|11953.43|11833.43|10
1652069000000|2022-05-09 04:03:20|11955.29|11835.29|11957.66|11837.66|11957.66|11837.66|11955.29|11835.29|9
1652069010000|2022-05-09 04:03:30|11957.89|11837.89|11955.48|11835.48|11958.22|11838.22|11955.48|11835.48|10
1652069020000|2022-05-09 04:03:40|11955.39|11835.39|11951.64|11831.64|11955.39|11835.39|11951.64|11831.64|10
1652069030000|2022-05-09 04:03:50|11951.58|11831.58|11949.52|11829.52|11951.73|11831.73|11949.37|11829.37|10
1652069040000|2022-05-09 04:04:00|11949.3|11829.3|11946.8|11826.8|11949.56|11829.56|11946.8|11826.8|10
1652069050000|2022-05-09 04:04:10|11946.69|11826.69|11948.02|11828.02|11948.02|11828.02|11946.69|11826.69|10
1652069060000|2022-05-09 04:04:20|11947.93|11827.93|11946.95|11826.95|11947.93|11827.93|11946.95|11826.95|10
1652069070000|2022-05-09 04:04:30|11946.29|11826.29|11947|11827|11947|11827|11946.05|11826.05|10
1652069080000|2022-05-09 04:04:40|11946.87|11826.87|11945.9|11825.9|11946.88|11826.88|11945.9|11825.9|10
1652069090000|2022-05-09 04:04:50|11945.93|11825.93|11944.31|11824.31|11945.93|11825.93|11944.16|11824.16|9
1652069100000|2022-05-09 04:05:00|11944.3|11824.3|11943.16|11823.16|11944.3|11824.3|11942.85|11822.85|10
1652069110000|2022-05-09 04:05:10|11943.11|11823.11|11942.63|11822.63|11943.21|11823.21|11942.63|11822.63|9
1652069120000|2022-05-09 04:05:20|11942.66|11822.66|11942.68|11822.68|11942.9|11822.9|11942.19|11822.19|10
1652069130000|2022-05-09 04:05:30|11942.7|11822.7|11943.86|11823.86|11943.86|11823.86|11942.7|11822.7|10
1652069140000|2022-05-09 04:05:40|11944.11|11824.11|11944.97|11824.97|11945.05|11825.05|11944.11|11824.11|10
1652069150000|2022-05-09 04:05:50|11944.96|11824.96|11946.84|11826.84|11946.84|11826.84|11944.96|11824.96|9
1652069160000|2022-05-09 04:06:00|11947.02|11827.02|11947.38|11827.38|11947.48|11827.48|11946.99|11826.99|9
1652069170000|2022-05-09 04:06:10|11947.22|11827.22|11948.98|11828.98|11948.98|11828.98|11947.15|11827.15|10
1652069180000|2022-05-09 04:06:20|11949.51|11829.51|11952.61|11832.61|11952.61|11832.61|11949.21|11829.21|10
1652069190000|2022-05-09 04:06:30|11953.23|11833.23|11957.31|11837.31|11957.31|11837.31|11953.23|11833.23|10
1652069200000|2022-05-09 04:06:40|11958.4|11838.4|11963.24|11843.24|11963.24|11843.24|11958.4|11838.4|10
1652069210000|2022-05-09 04:06:50|11963.34|11843.34|11966.28|11846.28|11966.36|11846.36|11963.34|11843.34|10
1652069220000|2022-05-09 04:07:00|11965.94|11845.94|11968.81|11848.81|11968.81|11848.81|11965.89|11845.89|10
1652069230000|2022-05-09 04:07:10|11969.66|11849.66|11973.71|11853.71|11973.71|11853.71|11969.66|11849.66|10
1652069240000|2022-05-09 04:07:20|11973.42|11853.42|11984.31|11864.31|11984.31|11864.31|11973.16|11853.16|10
1652069250000|2022-05-09 04:07:30|11984.03|11864.03|11989.72|11869.72|11989.72|11869.72|11984.03|11864.03|10
1652069260000|2022-05-09 04:07:40|11990.64|11870.64|11992.41|11872.41|11992.64|11872.64|11990.64|11870.64|10
1652069270000|2022-05-09 04:07:50|11992.72|11872.72|11991.46|11871.46|11993.3|11873.3|11991.46|11871.46|10
1652069280000|2022-05-09 04:08:00|11991.28|11871.28|11991.31|11871.31|11991.58|11871.58|11989.92|11869.92|9
1652069290000|2022-05-09 04:08:10|11990.55|11870.55|11989.59|11869.59|11990.97|11870.97|11989.59|11869.59|10
1652069300000|2022-05-09 04:08:20|11989.46|11869.46|11988.68|11868.68|11989.46|11869.46|11988.33|11868.33|10
1652069310000|2022-05-09 04:08:30|11988.17|11868.17|11986.59|11866.59|11988.17|11868.17|11986.59|11866.59|10
1652069320000|2022-05-09 04:08:40|11986.57|11866.57|11985.53|11865.53|11986.75|11866.75|11985.45|11865.45|10
1652069330000|2022-05-09 04:08:50|11985.35|11865.35|11982.34|11862.34|11985.35|11865.35|11982.07|11862.07|10
1652069340000|2022-05-09 04:09:00|11982.32|11862.32|11980.82|11860.82|11982.32|11862.32|11980.82|11860.82|9
1652069350000|2022-05-09 04:09:10|11980.69|11860.69|11981.3|11861.3|11981.46|11861.46|11980.69|11860.69|10
1652069360000|2022-05-09 04:09:20|11981.32|11861.32|11981.64|11861.64|11982.31|11862.31|11981.32|11861.32|10
1652069370000|2022-05-09 04:09:30|11982.15|11862.15|11982.81|11862.81|11982.81|11862.81|11981.88|11861.88|10
1652069380000|2022-05-09 04:09:40|11982.94|11862.94|11985.52|11865.52|11985.52|11865.52|11982.94|11862.94|9
1652069390000|2022-05-09 04:09:50|11986.93|11866.93|11987.53|11867.53|11987.83|11867.83|11986.93|11866.93|10
1652069400000|2022-05-09 04:10:00|11987.93|11867.93|11990.05|11870.05|11990.06|11870.06|11987.93|11867.93|10
1652069410000|2022-05-09 04:10:10|11991.03|11871.03|11991.84|11871.84|11991.88|11871.88|11990.42|11870.42|10
1652069420000|2022-05-09 04:10:20|11992.64|11872.64|11998.35|11878.35|11998.35|11878.35|11992.15|11872.15|9
1652069430000|2022-05-09 04:10:30|11999.35|11879.35|12002.42|11882.42|12003.6|11883.6|11999.35|11879.35|10
1652069440000|2022-05-09 04:10:40|12002.21|11882.21|12005.36|11885.36|12005.36|11885.36|12002.21|11882.21|10
1652069450000|2022-05-09 04:10:50|12004.2|11884.2|12004.29|11884.29|12005.16|11885.16|12002.91|11882.91|10
1652069460000|2022-05-09 04:11:00|12003.16|11883.16|12005.18|11885.18|12005.63|11885.63|12003.16|11883.16|10
1652069470000|2022-05-09 04:11:10|12004.3|11884.3|12004.9|11884.9|12005.16|11885.16|12004.3|11884.3|10
1652069480000|2022-05-09 04:11:20|12004.86|11884.86|12005.58|11885.58|12005.58|11885.58|12004.86|11884.86|10
1652069490000|2022-05-09 04:11:30|12004.99|11884.99|12004.35|11884.35|12004.99|11884.99|12004.05|11884.05|10
1652069500000|2022-05-09 04:11:40|12004.14|11884.14|12005.06|11885.06|12005.38|11885.38|12004.14|11884.14|10
1652069510000|2022-05-09 04:11:50|12005.22|11885.22|12012.4|11892.4|12012.4|11892.4|12005.22|11885.22|10
1652069520000|2022-05-09 04:12:00|12012.96|11892.96|12014.86|11894.86|12014.86|11894.86|12012.96|11892.96|10
1652069530000|2022-05-09 04:12:10|12014.71|11894.71|12015.87|11895.87|12015.87|11895.87|12014.71|11894.71|10
1652069540000|2022-05-09 04:12:20|12015.88|11895.88|12017.54|11897.54|12017.94|11897.94|12015.67|11895.67|10
1652069550000|2022-05-09 04:12:30|12018.58|11898.58|12018.87|11898.87|12019.37|11899.37|12018.58|11898.58|10
1652069560000|2022-05-09 04:12:40|12019.23|11899.23|12020.96|11900.96|12020.96|11900.96|12019.23|11899.23|10
1652069570000|2022-05-09 04:12:50|12021.31|11901.31|12022.94|11902.94|12022.94|11902.94|12020.17|11900.17|10
1652069580000|2022-05-09 04:13:00|12022.98|11902.98|12023.06|11903.06|12023.24|11903.24|12022.59|11902.59|10
1652069590000|2022-05-09 04:13:10|12022.49|11902.49|12022.31|11902.31|12023.21|11903.21|12022.31|11902.31|9
1652069600000|2022-05-09 04:13:20|12023.15|11903.15|12023.58|11903.58|12023.98|11903.98|12023.15|11903.15|10
1652069610000|2022-05-09 04:13:30|12023.78|11903.78|12024.93|11904.93|12025.11|11905.11|12023.78|11903.78|10
1652069620000|2022-05-09 04:13:40|12025.29|11905.29|12025.93|11905.93|12025.93|11905.93|12025.07|11905.07|10
1652069630000|2022-05-09 04:13:50|12026.1|11906.1|12029.12|11909.12|12029.12|11909.12|12025.76|11905.76|10
1652069640000|2022-05-09 04:14:00|12029.13|11909.13|12037.25|11917.25|12037.25|11917.25|12029.13|11909.13|10
1652069650000|2022-05-09 04:14:10|12036.95|11916.95|12040.49|11920.49|12040.63|11920.63|12036.95|11916.95|10
1652069660000|2022-05-09 04:14:20|12040.7|11920.7|12043.93|11923.93|12044.66|11924.66|12040.7|11920.7|10
1652069670000|2022-05-09 04:14:30|12044.58|11924.58|12045.08|11925.08|12045.66|11925.66|12044.51|11924.51|10
1652069680000|2022-05-09 04:14:40|12045.03|11925.03|12047.83|11927.83|12047.83|11927.83|12045.03|11925.03|10
1652069690000|2022-05-09 04:14:50|12048.63|11928.63|12050.63|11930.63|12051.25|11931.25|12048.63|11928.63|10
1652069700000|2022-05-09 04:15:00|12053.14|11933.14|12054.48|11934.48|12054.48|11934.48|12052.51|11932.51|10
1652069710000|2022-05-09 04:15:10|12054.36|11934.36|12054.01|11934.01|12055.71|11935.71|12054.01|11934.01|10
1652069720000|2022-05-09 04:15:20|12054.33|11934.33|12052.15|11932.15|12054.33|11934.33|12052.1|11932.1|10
1652069730000|2022-05-09 04:15:30|12051.97|11931.97|12050.09|11930.09|12051.97|11931.97|12050.09|11930.09|10
1652069740000|2022-05-09 04:15:40|12050.19|11930.19|12049.34|11929.34|12050.19|11930.19|12049.34|11929.34|10
1652069750000|2022-05-09 04:15:50|12049.47|11929.47|12050.67|11930.67|12051.28|11931.28|12049.47|11929.47|10
1652069760000|2022-05-09 04:16:00|12050.7|11930.7|12051.88|11931.88|12051.88|11931.88|12050.53|11930.53|10
1652069770000|2022-05-09 04:16:10|12051.81|11931.81|12053.26|11933.26|12053.26|11933.26|12051.66|11931.66|10
1652069780000|2022-05-09 04:16:20|12053.67|11933.67|12057.82|11937.82|12057.82|11937.82|12053.67|11933.67|9
1652069790000|2022-05-09 04:16:30|12058.17|11938.17|12057.98|11937.98|12059.16|11939.16|12057.98|11937.98|10
1652069800000|2022-05-09 04:16:40|12057.72|11937.72|12058.39|11938.39|12059.2|11939.2|12057.72|11937.72|10
1652069810000|2022-05-09 04:16:50|12058.68|11938.68|12058.12|11938.12|12058.77|11938.77|12058.01|11938.01|10
1652069820000|2022-05-09 04:17:00|12058.32|11938.32|12059.16|11939.16|12059.36|11939.36|12058.24|11938.24|10
1652069830000|2022-05-09 04:17:10|12059.06|11939.06|12058.52|11938.52|12059.06|11939.06|12058.34|11938.34|10
1652069840000|2022-05-09 04:17:20|12058.5|11938.5|12058.91|11938.91|12058.91|11938.91|12058.26|11938.26|10
1652069850000|2022-05-09 04:17:30|12059.13|11939.13|12061.53|11941.53|12061.53|11941.53|12058.69|11938.69|10
1652069860000|2022-05-09 04:17:40|12061.63|11941.63|12065.22|11945.22|12065.22|11945.22|12061.63|11941.63|10
1652069870000|2022-05-09 04:17:50|12063.78|11943.78|12064.25|11944.25|12065.37|11945.37|12063.64|11943.64|10
1652069880000|2022-05-09 04:18:00|12064.76|11944.76|12061.29|11941.29|12064.76|11944.76|12061.29|11941.29|10
1652069890000|2022-05-09 04:18:10|12061.58|11941.58|12058.65|11938.65|12061.58|11941.58|12058.65|11938.65|10
1652069900000|2022-05-09 04:18:20|12058.71|11938.71|12058.92|11938.92|12059.1|11939.1|12058.28|11938.28|10
1652069910000|2022-05-09 04:18:30|12059.18|11939.18|12060.02|11940.02|12060.23|11940.23|12058.94|11938.94|10
1652069920000|2022-05-09 04:18:40|12059.89|11939.89|12059.34|11939.34|12060.4|11940.4|12059.34|11939.34|10
1652069930000|2022-05-09 04:18:50|12059.16|11939.16|12056.52|11936.52|12059.16|11939.16|12056.52|11936.52|10
1652069940000|2022-05-09 04:19:00|12055.91|11935.91|12052.45|11932.45|12055.91|11935.91|12052.45|11932.45|10
1652069950000|2022-05-09 04:19:10|12052.84|11932.84|12055.2|11935.2|12055.2|11935.2|12052.18|11932.18|10
1652069960000|2022-05-09 04:19:20|12055.42|11935.42|12055.72|11935.72|12055.72|11935.72|12055.19|11935.19|9
1652069970000|2022-05-09 04:19:30|12056.09|11936.09|12060.78|11940.78|12060.78|11940.78|12056.09|11936.09|10
1652069980000|2022-05-09 04:19:40|12060.75|11940.75|12064.36|11944.36|12064.77|11944.77|12060.29|11940.29|10
1652069990000|2022-05-09 04:19:50|12064.71|11944.71|12063.73|11943.73|12065.51|11945.51|12063.73|11943.73|10
1652070000000|2022-05-09 04:20:00|12064.23|11944.23|12065.4|11945.4|12066.72|11946.72|12064.23|11944.23|10
1652070010000|2022-05-09 04:20:10|12066.19|11946.19|12069.74|11949.74|12069.75|11949.75|12066.19|11946.19|10
1652070020000|2022-05-09 04:20:20|12069.42|11949.42|12071.03|11951.03|12071.39|11951.39|12069.42|11949.42|10
1652070030000|2022-05-09 04:20:30|12071.07|11951.07|12070.49|11950.49|12071.13|11951.13|12070.49|11950.49|10
1652070040000|2022-05-09 04:20:40|12070.44|11950.44|12069.63|11949.63|12070.44|11950.44|12068.88|11948.88|10
1652070050000|2022-05-09 04:20:50|12068.86|11948.86|12066.34|11946.34|12069.09|11949.09|12066.34|11946.34|10
1652070060000|2022-05-09 04:21:00|12066.49|11946.49|12065.99|11945.99|12066.54|11946.54|12065.68|11945.68|10
1652070070000|2022-05-09 04:21:10|12065.65|11945.65|12066.13|11946.13|12066.71|11946.71|12065.65|11945.65|10
1652070080000|2022-05-09 04:21:20|12066.05|11946.05|12067.75|11947.75|12067.91|11947.91|12066.05|11946.05|9
1652070090000|2022-05-09 04:21:30|12067.68|11947.68|12068.15|11948.15|12068.49|11948.49|12067.68|11947.68|9
1652070100000|2022-05-09 04:21:40|12068.56|11948.56|12068.64|11948.64|12068.92|11948.92|12068.18|11948.18|10
1652070110000|2022-05-09 04:21:50|12068.91|11948.91|12066.94|11946.94|12068.91|11948.91|12066.73|11946.73|10
1652070120000|2022-05-09 04:22:00|12066.6|11946.6|12065.24|11945.24|12066.6|11946.6|12064.38|11944.38|10
1652070130000|2022-05-09 04:22:10|12065.46|11945.46|12063.58|11943.58|12065.46|11945.46|12063.58|11943.58|10
1652070140000|2022-05-09 04:22:20|12062.54|11942.54|12059.33|11939.33|12062.64|11942.64|12058.78|11938.78|10
1652070150000|2022-05-09 04:22:30|12058.87|11938.87|12058.63|11938.63|12059.34|11939.34|12058.63|11938.63|10
1652070160000|2022-05-09 04:22:40|12057.76|11937.76|12056.73|11936.73|12058.05|11938.05|12056.73|11936.73|10
1652070170000|2022-05-09 04:22:50|12056.76|11936.76|12055.78|11935.78|12057.03|11937.03|12055.78|11935.78|10
1652070180000|2022-05-09 04:23:00|12055.41|11935.41|12055.06|11935.06|12055.41|11935.41|12054.56|11934.56|10
1652070190000|2022-05-09 04:23:10|12055|11935|12054.26|11934.26|12055.33|11935.33|12054.26|11934.26|10
1652070200000|2022-05-09 04:23:20|12054.12|11934.12|12056.3|11936.3|12056.3|11936.3|12053.83|11933.83|10
1652070210000|2022-05-09 04:23:30|12055.85|11935.85|12056.33|11936.33|12056.33|11936.33|12055.36|11935.36|10
1652070220000|2022-05-09 04:23:40|12056.34|11936.34|12057.38|11937.38|12057.38|11937.38|12056.17|11936.17|10
1652070230000|2022-05-09 04:23:50|12057.01|11937.01|12058.22|11938.22|12058.91|11938.91|12057.01|11937.01|10
1652070240000|2022-05-09 04:24:00|12057.6|11937.6|12056.31|11936.31|12057.75|11937.75|12056.31|11936.31|10
1652070250000|2022-05-09 04:24:10|12056.13|11936.13|12055.26|11935.26|12056.18|11936.18|12055.07|11935.07|9
1652070260000|2022-05-09 04:24:20|12055.9|11935.9|12056.27|11936.27|12056.42|11936.42|12055.61|11935.61|10
1652070270000|2022-05-09 04:24:30|12056.12|11936.12|12057.51|11937.51|12057.51|11937.51|12056.12|11936.12|10
1652070280000|2022-05-09 04:24:40|12057.6|11937.6|12060.39|11940.39|12060.39|11940.39|12057.1|11937.1|10
1652070290000|2022-05-09 04:24:50|12060.52|11940.52|12062.06|11942.06|12062.07|11942.07|12060.52|11940.52|10
1652070300000|2022-05-09 04:25:00|12061.92|11941.92|12060.15|11940.15|12062.15|11942.15|12060.15|11940.15|10
1652070310000|2022-05-09 04:25:10|12060.1|11940.1|12057.86|11937.86|12060.15|11940.15|12057.66|11937.66|10
1652070320000|2022-05-09 04:25:20|12057.59|11937.59|12058.2|11938.2|12058.2|11938.2|12057.25|11937.25|10
1652070330000|2022-05-09 04:25:30|12059.9|11939.9|12063.06|11943.06|12063.06|11943.06|12059.9|11939.9|10
1652070340000|2022-05-09 04:25:40|12062.49|11942.49|12066.54|11946.54|12067.34|11947.34|12062.49|11942.49|10
1652070350000|2022-05-09 04:25:50|12068.61|11948.61|12067.62|11947.62|12068.81|11948.81|12065.97|11945.97|10
1652070360000|2022-05-09 04:26:00|12067.47|11947.47|12068.37|11948.37|12068.99|11948.99|12067.46|11947.46|10
1652070370000|2022-05-09 04:26:10|12068.56|11948.56|12066.65|11946.65|12069.67|11949.67|12066.65|11946.65|10
1652070380000|2022-05-09 04:26:20|12066.68|11946.68|12065.72|11945.72|12067.46|11947.46|12064.73|11944.73|10
1652070390000|2022-05-09 04:26:30|12065.55|11945.55|12061.71|11941.71|12065.55|11945.55|12061.71|11941.71|10
1652070400000|2022-05-09 04:26:40|12061.17|11941.17|12061.12|11941.12|12061.17|11941.17|12060.06|11940.06|10
1652070410000|2022-05-09 04:26:50|12060.64|11940.64|12062|11942|12062.08|11942.08|12060.42|11940.42|10
1652070420000|2022-05-09 04:27:00|12062.82|11942.82|12064.66|11944.66|12064.66|11944.66|12061.84|11941.84|10
1652070430000|2022-05-09 04:27:10|12063.12|11943.12|12063.86|11943.86|12064.23|11944.23|12063.12|11943.12|10
1652070440000|2022-05-09 04:27:20|12064.13|11944.13|12066.96|11946.96|12066.96|11946.96|12063.59|11943.59|10
1652070450000|2022-05-09 04:27:30|12066.92|11946.92|12066.2|11946.2|12067.75|11947.75|12066.2|11946.2|9
1652070460000|2022-05-09 04:27:40|12066.03|11946.03|12065.37|11945.37|12066.25|11946.25|12065.37|11945.37|8
1652070470000|2022-05-09 04:27:50|12065.44|11945.44|12064.84|11944.84|12066.32|11946.32|12064.38|11944.38|10
1652070480000|2022-05-09 04:28:00|12064.51|11944.51|12064.41|11944.41|12065.3|11945.3|12064.27|11944.27|10
1652070490000|2022-05-09 04:28:10|12064.06|11944.06|12064.39|11944.39|12064.39|11944.39|12063.95|11943.95|10
1652070500000|2022-05-09 04:28:20|12064.27|11944.27|12062.2|11942.2|12064.47|11944.47|12062.2|11942.2|10
1652070510000|2022-05-09 04:28:30|12061.93|11941.93|12060.17|11940.17|12062.6|11942.6|12060.17|11940.17|10
1652070520000|2022-05-09 04:28:40|12059.96|11939.96|12060.07|11940.07|12060.77|11940.77|12059.63|11939.63|9
1652070530000|2022-05-09 04:28:50|12060.87|11940.87|12060.18|11940.18|12061.14|11941.14|12060.05|11940.05|10
1652070540000|2022-05-09 04:29:00|12059.85|11939.85|12058.01|11938.01|12059.86|11939.86|12057.98|11937.98|10
1652070550000|2022-05-09 04:29:10|12058.1|11938.1|12057.34|11937.34|12058.1|11938.1|12057.23|11937.23|9
1652070560000|2022-05-09 04:29:20|12057.29|11937.29|12057.16|11937.16|12057.31|11937.31|12056.95|11936.95|9
1652070570000|2022-05-09 04:29:30|12057.12|11937.12|12055.81|11935.81|12057.22|11937.22|12055.62|11935.62|10
1652070580000|2022-05-09 04:29:40|12055.98|11935.98|12056.36|11936.36|12056.36|11936.36|12055.81|11935.81|10
1652070590000|2022-05-09 04:29:50|12056.22|11936.22|12055.95|11935.95|12056.31|11936.31|12055.95|11935.95|10
1652070600000|2022-05-09 04:30:00|12055.88|11935.88|12056.02|11936.02|12056.38|11936.38|12055.88|11935.88|9
1652070610000|2022-05-09 04:30:10|12055.66|11935.66|12054.82|11934.82|12055.7|11935.7|12054.58|11934.58|10
1652070620000|2022-05-09 04:30:20|12054.67|11934.67|12056.02|11936.02|12056.02|11936.02|12054.67|11934.67|10
1652070630000|2022-05-09 04:30:30|12055.09|11935.09|12057.08|11937.08|12057.08|11937.08|12055.09|11935.09|10
1652070640000|2022-05-09 04:30:40|12057.62|11937.62|12056.91|11936.91|12058.1|11938.1|12056.91|11936.91|10
1652070650000|2022-05-09 04:30:50|12056.98|11936.98|12055.26|11935.26|12057.12|11937.12|12055.26|11935.26|10
1652070660000|2022-05-09 04:31:00|12054.81|11934.81|12052.82|11932.82|12054.81|11934.81|12052.73|11932.73|9
1652070670000|2022-05-09 04:31:10|12052.89|11932.89|12053.05|11933.05|12053.26|11933.26|12052.83|11932.83|10
1652070680000|2022-05-09 04:31:20|12053.22|11933.22|12054.1|11934.1|12054.1|11934.1|12053.03|11933.03|10
1652070690000|2022-05-09 04:31:30|12054.05|11934.05|12053.97|11933.97|12054.29|11934.29|12053.97|11933.97|8
1652070700000|2022-05-09 04:31:40|12054.3|11934.3|12054.09|11934.09|12054.38|11934.38|12053.91|11933.91|10
1652070710000|2022-05-09 04:31:50|12054.02|11934.02|12054.45|11934.45|12054.51|11934.51|12053.94|11933.94|9
1652070720000|2022-05-09 04:32:00|12054.53|11934.53|12054.85|11934.85|12054.96|11934.96|12054.44|11934.44|9
1652070730000|2022-05-09 04:32:10|12054.92|11934.92|12054.82|11934.82|12054.94|11934.94|12054.82|11934.82|7
1652070740000|2022-05-09 04:32:20|12054.95|11934.95|12054.78|11934.78|12055.09|11935.09|12054.64|11934.64|9
1652070750000|2022-05-09 04:32:30|12054.9|11934.9|12055.1|11935.1|12055.18|11935.18|12054.9|11934.9|9
1652070760000|2022-05-09 04:32:40|12055.15|11935.15|12053.98|11933.98|12055.15|11935.15|12053.87|11933.87|10
1652070770000|2022-05-09 04:32:50|12054.22|11934.22|12054.73|11934.73|12054.73|11934.73|12053.88|11933.88|10
1652070780000|2022-05-09 04:33:00|12054.61|11934.61|12055.13|11935.13|12055.13|11935.13|12054.51|11934.51|8
1652070790000|2022-05-09 04:33:10|12055.18|11935.18|12054.82|11934.82|12055.32|11935.32|12054.77|11934.77|10
1652070800000|2022-05-09 04:33:20|12053.48|11933.48|12052.18|11932.18|12053.6|11933.6|12052.18|11932.18|9
1652070810000|2022-05-09 04:33:30|12052.05|11932.05|12049.91|11929.91|12052.05|11932.05|12049.89|11929.89|10
1652070820000|2022-05-09 04:33:40|12049.77|11929.77|12047.38|11927.38|12049.77|11929.77|12047.38|11927.38|10
1652070830000|2022-05-09 04:33:50|12046.94|11926.94|12045.8|11925.8|12047.16|11927.16|12045.69|11925.69|10
1652070840000|2022-05-09 04:34:00|12045.93|11925.93|12045.5|11925.5|12045.98|11925.98|12045.46|11925.46|9
1652070850000|2022-05-09 04:34:10|12045.56|11925.56|12045.96|11925.96|12046.05|11926.05|12045.37|11925.37|10
1652070860000|2022-05-09 04:34:20|12045.95|11925.95|12046.06|11926.06|12046.06|11926.06|12045.7|11925.7|9
1652070870000|2022-05-09 04:34:30|12046.18|11926.18|12045.55|11925.55|12046.23|11926.23|12045.55|11925.55|9
1652070880000|2022-05-09 04:34:40|12045.5|11925.5|12042.38|11922.38|12045.5|11925.5|12042.38|11922.38|10
1652070890000|2022-05-09 04:34:50|12042.35|11922.35|12041.9|11921.9|12042.4|11922.4|12041.9|11921.9|9
1652070900000|2022-05-09 04:35:00|12041.68|11921.68|12039.83|11919.83|12041.68|11921.68|12039.83|11919.83|10
1652070910000|2022-05-09 04:35:10|12039.72|11919.72|12039|11919|12039.75|11919.75|12038.93|11918.93|10
1652070920000|2022-05-09 04:35:20|12038.55|11918.55|12038.13|11918.13|12038.55|11918.55|12036.96|11916.96|10
1652070930000|2022-05-09 04:35:30|12038.43|11918.43|12039.51|11919.51|12039.72|11919.72|12038.38|11918.38|10
1652070940000|2022-05-09 04:35:40|12039.52|11919.52|12038.59|11918.59|12039.7|11919.7|12038.59|11918.59|10
1652070950000|2022-05-09 04:35:50|12039.29|11919.29|12039.15|11919.15|12039.4|11919.4|12039.11|11919.11|10
1652070960000|2022-05-09 04:36:00|12039.22|11919.22|12038.56|11918.56|12039.22|11919.22|12038.48|11918.48|10
1652070970000|2022-05-09 04:36:10|12038.52|11918.52|12041.5|11921.5|12041.5|11921.5|12038.52|11918.52|10
1652070980000|2022-05-09 04:36:20|12041.84|11921.84|12044.54|11924.54|12044.54|11924.54|12041.84|11921.84|10
1652070990000|2022-05-09 04:36:30|12044.7|11924.7|12045.02|11925.02|12045.22|11925.22|12044.17|11924.17|10
1652071000000|2022-05-09 04:36:40|12044.34|11924.34|12043.79|11923.79|12044.9|11924.9|12043.73|11923.73|9
1652071010000|2022-05-09 04:36:50|12043.89|11923.89|12042.28|11922.28|12044.15|11924.15|12042.28|11922.28|10
1652071020000|2022-05-09 04:37:00|12042.31|11922.31|12042.48|11922.48|12043|11923|12042.16|11922.16|10
1652071030000|2022-05-09 04:37:10|12042.66|11922.66|12042.09|11922.09|12042.66|11922.66|12042.03|11922.03|10
1652071040000|2022-05-09 04:37:20|12041.93|11921.93|12041.03|11921.03|12041.93|11921.93|12040.77|11920.77|10
1652071050000|2022-05-09 04:37:30|12040.56|11920.56|12040.96|11920.96|12041.13|11921.13|12040.27|11920.27|10
1652071060000|2022-05-09 04:37:40|12040.98|11920.98|12040.56|11920.56|12041.04|11921.04|12040.56|11920.56|8
1652071070000|2022-05-09 04:37:50|12040.64|11920.64|12039.76|11919.76|12040.84|11920.84|12039.64|11919.64|7
1652071080000|2022-05-09 04:38:00|12039.82|11919.82|12038.61|11918.61|12039.82|11919.82|12038.55|11918.55|10
1652071090000|2022-05-09 04:38:10|12038.53|11918.53|12039.4|11919.4|12039.4|11919.4|12038.39|11918.39|9
1652071100000|2022-05-09 04:38:20|12039.59|11919.59|12040.88|11920.88|12040.88|11920.88|12039.59|11919.59|9
1652071110000|2022-05-09 04:38:30|12041.81|11921.81|12042.29|11922.29|12042.36|11922.36|12041.69|11921.69|9
1652071120000|2022-05-09 04:38:40|12042.26|11922.26|12041.89|11921.89|12042.42|11922.42|12041.89|11921.89|7
1652071130000|2022-05-09 04:38:50|12041.79|11921.79|12041.64|11921.64|12042.93|11922.93|12041.6|11921.6|10
1652071140000|2022-05-09 04:39:00|12041.53|11921.53|12040.68|11920.68|12041.76|11921.76|12040.68|11920.68|10
1652071150000|2022-05-09 04:39:10|12040.97|11920.97|12041.19|11921.19|12041.19|11921.19|12040.82|11920.82|8
1652071160000|2022-05-09 04:39:20|12041.46|11921.46|12040.85|11920.85|12041.65|11921.65|12040.85|11920.85|10
1652071170000|2022-05-09 04:39:30|12041.29|11921.29|12038.57|11918.57|12041.29|11921.29|12038.57|11918.57|10
1652071180000|2022-05-09 04:39:40|12038.61|11918.61|12037.47|11917.47|12038.67|11918.67|12037.47|11917.47|9
1652071190000|2022-05-09 04:39:50|12037.51|11917.51|12037.82|11917.82|12037.86|11917.86|12037.45|11917.45|9
1652071200000|2022-05-09 04:40:00|12036.87|11916.87|12034.71|11914.71|12036.87|11916.87|12034.42|11914.42|10
1652071210000|2022-05-09 04:40:10|12034.86|11914.86|12033.02|11913.02|12034.91|11914.91|12033.02|11913.02|10
1652071220000|2022-05-09 04:40:20|12032.15|11912.15|12029.15|11909.15|12032.15|11912.15|12029.15|11909.15|10
1652071230000|2022-05-09 04:40:30|12028.15|11908.15|12026.61|11906.61|12028.15|11908.15|12026.61|11906.61|10
1652071240000|2022-05-09 04:40:40|12026.37|11906.37|12026.19|11906.19|12026.67|11906.67|12026.09|11906.09|10
1652071250000|2022-05-09 04:40:50|12026.61|11906.61|12025.57|11905.57|12026.61|11906.61|12025.47|11905.47|10
1652071260000|2022-05-09 04:41:00|12025.46|11905.46|12025.34|11905.34|12025.6|11905.6|12025.02|11905.02|10
1652071270000|2022-05-09 04:41:10|12025.33|11905.33|12025.32|11905.32|12025.33|11905.33|12025.07|11905.07|10
1652071280000|2022-05-09 04:41:20|12025.3|11905.3|12025.22|11905.22|12025.42|11905.42|12025.21|11905.21|9
1652071290000|2022-05-09 04:41:30|12023.82|11903.82|12020.78|11900.78|12023.87|11903.87|12020.78|11900.78|9
1652071300000|2022-05-09 04:41:40|12020.33|11900.33|12018.63|11898.63|12020.33|11900.33|12018.49|11898.49|10
1652071310000|2022-05-09 04:41:50|12018.54|11898.54|12020.45|11900.45|12020.45|11900.45|12018.31|11898.31|10
1652071320000|2022-05-09 04:42:00|12019.24|11899.24|12021.33|11901.33|12021.33|11901.33|12019.24|11899.24|9
1652071330000|2022-05-09 04:42:10|12021.34|11901.34|12020.82|11900.82|12021.37|11901.37|12020.75|11900.75|9
1652071340000|2022-05-09 04:42:20|12020.71|11900.71|12021.45|11901.45|12021.64|11901.64|12020.64|11900.64|10
1652071350000|2022-05-09 04:42:30|12021.51|11901.51|12022.13|11902.13|12022.26|11902.26|12021.51|11901.51|10
1652071360000|2022-05-09 04:42:40|12022.09|11902.09|12020.41|11900.41|12022.1|11902.1|12020.32|11900.32|9
1652071370000|2022-05-09 04:42:50|12020.35|11900.35|12019.8|11899.8|12020.35|11900.35|12019.75|11899.75|10
1652071380000|2022-05-09 04:43:00|12019.79|11899.79|12019.44|11899.44|12019.87|11899.87|12019.44|11899.44|8
1652071390000|2022-05-09 04:43:10|12018.74|11898.74|12018.96|11898.96|12018.96|11898.96|12018.66|11898.66|10
1652071400000|2022-05-09 04:43:20|12018.88|11898.88|12019.97|11899.97|12019.97|11899.97|12018.88|11898.88|9
1652071410000|2022-05-09 04:43:30|12020.22|11900.22|12021.48|11901.48|12021.69|11901.69|12020.09|11900.09|10
1652071420000|2022-05-09 04:43:40|12021.54|11901.54|12024.97|11904.97|12024.97|11904.97|12021.54|11901.54|9
1652071430000|2022-05-09 04:43:50|12025.33|11905.33|12027.24|11907.24|12027.24|11907.24|12025.33|11905.33|10
1652071440000|2022-05-09 04:44:00|12027.2|11907.2|12028.88|11908.88|12028.88|11908.88|12027.19|11907.19|9
1652071450000|2022-05-09 04:44:10|12028.83|11908.83|12029.72|11909.72|12029.72|11909.72|12028.83|11908.83|10
1652071460000|2022-05-09 04:44:20|12029.64|11909.64|12029.67|11909.67|12029.67|11909.67|12029.22|11909.22|10
1652071470000|2022-05-09 04:44:30|12029.61|11909.61|12030.31|11910.31|12030.35|11910.35|12029.61|11909.61|8
1652071480000|2022-05-09 04:44:40|12030.47|11910.47|12029.9|11909.9|12030.64|11910.64|12029.9|11909.9|9
1652071490000|2022-05-09 04:44:50|12029.5|11909.5|12029.22|11909.22|12029.5|11909.5|12029.18|11909.18|9
1652071500000|2022-05-09 04:45:00|12029.29|11909.29|12031.07|11911.07|12031.6|11911.6|12029.29|11909.29|10
1652071510000|2022-05-09 04:45:10|12030.53|11910.53|12029.03|11909.03|12030.53|11910.53|12029.02|11909.02|10
1652071520000|2022-05-09 04:45:20|12028.61|11908.61|12026.57|11906.57|12028.61|11908.61|12026.57|11906.57|10
1652071530000|2022-05-09 04:45:30|12026.59|11906.59|12025.18|11905.18|12026.59|11906.59|12025.18|11905.18|10
1652071540000|2022-05-09 04:45:40|12024.22|11904.22|12023.08|11903.08|12024.22|11904.22|12023.08|11903.08|10
1652071550000|2022-05-09 04:45:50|12023.05|11903.05|12020.72|11900.72|12023.05|11903.05|12020.46|11900.46|9
1652071560000|2022-05-09 04:46:00|12020.55|11900.55|12020.52|11900.52|12020.61|11900.61|12019.67|11899.67|10
1652071570000|2022-05-09 04:46:10|12020.81|11900.81|12021.27|11901.27|12021.69|11901.69|12020.8|11900.8|10
1652071580000|2022-05-09 04:46:20|12021.11|11901.11|12020.95|11900.95|12021.11|11901.11|12020.52|11900.52|10
1652071590000|2022-05-09 04:46:30|12021.43|11901.43|12022.55|11902.55|12022.62|11902.62|12021.43|11901.43|10
1652071600000|2022-05-09 04:46:40|12022.59|11902.59|12021.1|11901.1|12022.59|11902.59|12021.1|11901.1|9
1652071610000|2022-05-09 04:46:50|12020.58|11900.58|12020.24|11900.24|12020.58|11900.58|12019.94|11899.94|10
1652071620000|2022-05-09 04:47:00|12020.01|11900.01|12019.06|11899.06|12020.12|11900.12|12019.04|11899.04|9
1652071630000|2022-05-09 04:47:10|12019.05|11899.05|12017.56|11897.56|12019.05|11899.05|12017.56|11897.56|9
1652071640000|2022-05-09 04:47:20|12017.41|11897.41|12016.73|11896.73|12017.41|11897.41|12016.73|11896.73|10
1652071650000|2022-05-09 04:47:30|12016.85|11896.85|12016.99|11896.99|12017.09|11897.09|12016.85|11896.85|9
1652071660000|2022-05-09 04:47:40|12017.2|11897.2|12018.75|11898.75|12018.75|11898.75|12017.2|11897.2|10
1652071670000|2022-05-09 04:47:50|12018.81|11898.81|12019.49|11899.49|12019.85|11899.85|12018.81|11898.81|8
1652071680000|2022-05-09 04:48:00|12019.22|11899.22|12019.93|11899.93|12019.97|11899.97|12019.22|11899.22|8
1652071690000|2022-05-09 04:48:10|12020|11900|12020.02|11900.02|12020.46|11900.46|12019.81|11899.81|9
1652071700000|2022-05-09 04:48:20|12019.97|11899.97|12019.74|11899.74|12019.97|11899.97|12019.68|11899.68|8
1652071710000|2022-05-09 04:48:30|12019.7|11899.7|12019.14|11899.14|12019.79|11899.79|12019.14|11899.14|10
1652071720000|2022-05-09 04:48:40|12019.13|11899.13|12017.63|11897.63|12019.13|11899.13|12017.63|11897.63|10
1652071730000|2022-05-09 04:48:50|12017.99|11897.99|12019.26|11899.26|12019.39|11899.39|12017.62|11897.62|10
1652071740000|2022-05-09 04:49:00|12019.13|11899.13|12019.03|11899.03|12019.5|11899.5|12019.03|11899.03|10
1652071750000|2022-05-09 04:49:10|12018.54|11898.54|12016.1|11896.1|12018.54|11898.54|12016.1|11896.1|9
1652071760000|2022-05-09 04:49:20|12016.18|11896.18|12015.55|11895.55|12016.34|11896.34|12015.52|11895.52|9
1652071770000|2022-05-09 04:49:30|12014.94|11894.94|12011.26|11891.26|12014.94|11894.94|12011.26|11891.26|10
1652071780000|2022-05-09 04:49:40|12010.52|11890.52|12007.72|11887.72|12010.52|11890.52|12007.72|11887.72|9
1652071790000|2022-05-09 04:49:50|12007.65|11887.65|12007.76|11887.76|12008.03|11888.03|12007.54|11887.54|10
1652071800000|2022-05-09 04:50:00|12007.52|11887.52|12004.1|11884.1|12007.52|11887.52|12004.1|11884.1|10
1652071810000|2022-05-09 04:50:10|12003.78|11883.78|12003.43|11883.43|12003.78|11883.78|12003.26|11883.26|8
1652071820000|2022-05-09 04:50:20|12003.48|11883.48|12003.9|11883.9|12004.13|11884.13|12003.48|11883.48|10
1652071830000|2022-05-09 04:50:30|12004.01|11884.01|12006.27|11886.27|12006.27|11886.27|12004.01|11884.01|9
1652071840000|2022-05-09 04:50:40|12006.34|11886.34|12005.13|11885.13|12006.34|11886.34|12005.13|11885.13|10
1652071850000|2022-05-09 04:50:50|12005.16|11885.16|12003.98|11883.98|12005.16|11885.16|12003.98|11883.98|10
1652071860000|2022-05-09 04:51:00|12003.92|11883.92|12004.29|11884.29|12004.29|11884.29|12003.81|11883.81|9
1652071870000|2022-05-09 04:51:10|12004.23|11884.23|12004.99|11884.99|12005.19|11885.19|12004.23|11884.23|10
1652071880000|2022-05-09 04:51:20|12005.07|11885.07|12005.3|11885.3|12005.31|11885.31|12005.07|11885.07|9
1652071890000|2022-05-09 04:51:30|12005.32|11885.32|12005.48|11885.48|12005.67|11885.67|12005.32|11885.32|9
1652071900000|2022-05-09 04:51:40|12005.55|11885.55|12005.49|11885.49|12005.55|11885.55|12005.27|11885.27|8
1652071910000|2022-05-09 04:51:50|12005.47|11885.47|12003.28|11883.28|12005.47|11885.47|12003.28|11883.28|10
1652071920000|2022-05-09 04:52:00|12003.03|11883.03|12003.37|11883.37|12003.71|11883.71|12003.03|11883.03|10
1652071930000|2022-05-09 04:52:10|12003.44|11883.44|12003.62|11883.62|12003.88|11883.88|12003.44|11883.44|9
1652071940000|2022-05-09 04:52:20|12003.96|11883.96|12004.21|11884.21|12004.35|11884.35|12003.96|11883.96|10
1652071950000|2022-05-09 04:52:30|12004.28|11884.28|12003.62|11883.62|12004.28|11884.28|12003.29|11883.29|10
1652071960000|2022-05-09 04:52:40|12003.97|11883.97|12004.52|11884.52|12004.62|11884.62|12003.97|11883.97|10
1652071970000|2022-05-09 04:52:50|12004.25|11884.25|12004.13|11884.13|12004.38|11884.38|12004.13|11884.13|10
1652071980000|2022-05-09 04:53:00|12004.12|11884.12|12004.26|11884.26|12004.26|11884.26|12003.95|11883.95|6
1652071990000|2022-05-09 04:53:10|12004.27|11884.27|12004.71|11884.71|12004.71|11884.71|12004.19|11884.19|8
1652072000000|2022-05-09 04:53:20|12004.85|11884.85|12005.17|11885.17|12005.28|11885.28|12004.85|11884.85|10
1652072010000|2022-05-09 04:53:30|12005.24|11885.24|12005.63|11885.63|12005.81|11885.81|12005.08|11885.08|9
1652072020000|2022-05-09 04:53:40|12005.56|11885.56|12005.19|11885.19|12005.56|11885.56|12005.06|11885.06|10
1652072030000|2022-05-09 04:53:50|12005.15|11885.15|12002.14|11882.14|12005.19|11885.19|12002.06|11882.06|9
1652072040000|2022-05-09 04:54:00|12001.64|11881.64|12000.22|11880.22|12001.64|11881.64|12000.22|11880.22|10
1652072050000|2022-05-09 04:54:10|11999.96|11879.96|11997.22|11877.22|11999.96|11879.96|11996.95|11876.95|10
1652072060000|2022-05-09 04:54:20|11997.27|11877.27|11996.16|11876.16|11997.27|11877.27|11996.06|11876.06|8
1652072070000|2022-05-09 04:54:30|11996.12|11876.12|11995.48|11875.48|11996.44|11876.44|11995.15|11875.15|10
1652072080000|2022-05-09 04:54:40|11995.81|11875.81|11995.09|11875.09|11995.81|11875.81|11995.09|11875.09|8
1652072090000|2022-05-09 04:54:50|11995.27|11875.27|11994.02|11874.02|11995.27|11875.27|11994.02|11874.02|9
1652072100000|2022-05-09 04:55:00|11993.97|11873.97|11993.22|11873.22|11994.17|11874.17|11993.22|11873.22|10
1652072110000|2022-05-09 04:55:10|11992.96|11872.96|11991.66|11871.66|11992.96|11872.96|11991.42|11871.42|9
1652072120000|2022-05-09 04:55:20|11991.17|11871.17|11990.89|11870.89|11991.47|11871.47|11990.89|11870.89|10
1652072130000|2022-05-09 04:55:30|11990.95|11870.95|11988.48|11868.48|11990.95|11870.95|11988.48|11868.48|10
1652072140000|2022-05-09 04:55:40|11988.59|11868.59|11986.67|11866.67|11988.59|11868.59|11986.61|11866.61|10
1652072150000|2022-05-09 04:55:50|11986.69|11866.69|11986.14|11866.14|11986.86|11866.86|11985.68|11865.68|10
1652072160000|2022-05-09 04:56:00|11986.27|11866.27|11987.4|11867.4|11987.4|11867.4|11986.18|11866.18|10
1652072170000|2022-05-09 04:56:10|11987.54|11867.54|11987.95|11867.95|11988.04|11868.04|11987.4|11867.4|10
1652072180000|2022-05-09 04:56:20|11987.84|11867.84|11989.37|11869.37|11989.37|11869.37|11987.84|11867.84|9
1652072190000|2022-05-09 04:56:30|11989.46|11869.46|11991.1|11871.1|11991.1|11871.1|11989.46|11869.46|8
1652072200000|2022-05-09 04:56:40|11991.39|11871.39|11992.75|11872.75|11992.78|11872.78|11991.39|11871.39|10
1652072210000|2022-05-09 04:56:50|11993.31|11873.31|11994.77|11874.77|11994.8|11874.8|11993.31|11873.31|10
1652072220000|2022-05-09 04:57:00|11994.74|11874.74|11994.22|11874.22|11994.76|11874.76|11994|11874|9
1652072230000|2022-05-09 04:57:10|11994.18|11874.18|11993.43|11873.43|11994.18|11874.18|11993.11|11873.11|9
1652072240000|2022-05-09 04:57:20|11993.48|11873.48|11991.59|11871.59|11993.48|11873.48|11991.59|11871.59|9
1652072250000|2022-05-09 04:57:30|11991.92|11871.92|11992.17|11872.17|11992.45|11872.45|11991.54|11871.54|10
1652072260000|2022-05-09 04:57:40|11991.88|11871.88|11990.9|11870.9|11991.92|11871.92|11990.9|11870.9|10
1652072270000|2022-05-09 04:57:50|11991.02|11871.02|11990.4|11870.4|11991.02|11871.02|11990.4|11870.4|10
1652072280000|2022-05-09 04:58:00|11990.69|11870.69|11990.62|11870.62|11990.69|11870.69|11990.3|11870.3|9
1652072290000|2022-05-09 04:58:10|11990.42|11870.42|11990.02|11870.02|11991.38|11871.38|11990.02|11870.02|9
1652072300000|2022-05-09 04:58:20|11990.7|11870.7|11991.76|11871.76|11991.76|11871.76|11990.7|11870.7|10
1652072310000|2022-05-09 04:58:30|11991.85|11871.85|11992.8|11872.8|11992.92|11872.92|11991.85|11871.85|10
1652072320000|2022-05-09 04:58:40|11992.98|11872.98|11993.88|11873.88|11993.88|11873.88|11992.85|11872.85|10
1652072330000|2022-05-09 04:58:50|11993.81|11873.81|11992.52|11872.52|11993.81|11873.81|11992.52|11872.52|10
1652072340000|2022-05-09 04:59:00|11992.44|11872.44|11990.79|11870.79|11992.57|11872.57|11990.76|11870.76|10
1652072350000|2022-05-09 04:59:10|11990.93|11870.93|11993.11|11873.11|11993.11|11873.11|11990.83|11870.83|10
1652072360000|2022-05-09 04:59:20|11993.17|11873.17|11992.72|11872.72|11993.72|11873.72|11992.72|11872.72|10
1652072370000|2022-05-09 04:59:30|11991.98|11871.98|11990.33|11870.33|11991.98|11871.98|11990.29|11870.29|10
1652072380000|2022-05-09 04:59:40|11990.26|11870.26|11990|11870|11990.26|11870.26|11989.83|11869.83|9
1652072390000|2022-05-09 04:59:50|11990.39|11870.39|11988.92|11868.92|11990.45|11870.45|11988.76|11868.76|9
1652072400000|2022-05-09 05:00:00|11988.98|11868.98|11987.01|11867.01|11988.98|11868.98|11986.28|11866.28|10
1652072410000|2022-05-09 05:00:10|11987.26|11867.26|11989.24|11869.24|11989.28|11869.28|11987.26|11867.26|10
1652072420000|2022-05-09 05:00:20|11989.36|11869.36|11989.7|11869.7|11989.82|11869.82|11989.36|11869.36|10
1652072430000|2022-05-09 05:00:30|11989.77|11869.77|11989.26|11869.26|11989.77|11869.77|11989|11869|10
1652072440000|2022-05-09 05:00:40|11989.22|11869.22|11989.22|11869.22|11989.34|11869.34|11989.03|11869.03|8
1652072450000|2022-05-09 05:00:50|11989.21|11869.21|11989.74|11869.74|11989.74|11869.74|11989.05|11869.05|9
1652072460000|2022-05-09 05:01:00|11989.53|11869.53|11988.69|11868.69|11990.28|11870.28|11988.69|11868.69|9
1652072470000|2022-05-09 05:01:10|11988.76|11868.76|11994.96|11874.96|11995.05|11875.05|11988.76|11868.76|10
1652072480000|2022-05-09 05:01:20|11996.11|11876.11|12000.74|11880.74|12000.74|11880.74|11996.11|11876.11|10
1652072490000|2022-05-09 05:01:30|12001.33|11881.33|12002.58|11882.58|12002.99|11882.99|12001.33|11881.33|9
1652072500000|2022-05-09 05:01:40|12002.5|11882.5|12001.56|11881.56|12002.6|11882.6|12001.2|11881.2|10
1652072510000|2022-05-09 05:01:50|12001.47|11881.47|12004.17|11884.17|12004.17|11884.17|12001.43|11881.43|10
1652072520000|2022-05-09 05:02:00|12004.11|11884.11|12006.63|11886.63|12006.63|11886.63|12004.11|11884.11|10
1652072530000|2022-05-09 05:02:10|12006.24|11886.24|12006.67|11886.67|12006.93|11886.93|12006.22|11886.22|9
1652072540000|2022-05-09 05:02:20|12006.68|11886.68|12007.95|11887.95|12007.99|11887.99|12006.68|11886.68|9
1652072550000|2022-05-09 05:02:30|12008.07|11888.07|12012.78|11892.78|12012.8|11892.8|12008.07|11888.07|10
1652072560000|2022-05-09 05:02:40|12012.89|11892.89|12016.43|11896.43|12016.43|11896.43|12012.89|11892.89|9
1652072570000|2022-05-09 05:02:50|12016.26|11896.26|12017.67|11897.67|12017.76|11897.76|12016.26|11896.26|10
1652072580000|2022-05-09 05:03:00|12017.95|11897.95|12019.16|11899.16|12019.26|11899.26|12017.95|11897.95|9
1652072590000|2022-05-09 05:03:10|12019.18|11899.18|12017.81|11897.81|12019.18|11899.18|12017.81|11897.81|10
1652072600000|2022-05-09 05:03:20|12017.41|11897.41|12017.59|11897.59|12017.69|11897.69|12017.25|11897.25|10
1652072610000|2022-05-09 05:03:30|12017.43|11897.43|12017.6|11897.6|12018.18|11898.18|12017.43|11897.43|10
1652072620000|2022-05-09 05:03:40|12017.21|11897.21|12017.99|11897.99|12017.99|11897.99|12016.75|11896.75|9
1652072630000|2022-05-09 05:03:50|12018.17|11898.17|12017.31|11897.31|12018.17|11898.17|12017.31|11897.31|10
1652072640000|2022-05-09 05:04:00|12017.36|11897.36|12016.51|11896.51|12017.36|11897.36|12016.51|11896.51|10
1652072650000|2022-05-09 05:04:10|12016.5|11896.5|12015.67|11895.67|12016.57|11896.57|12015.67|11895.67|7
1652072660000|2022-05-09 05:04:20|12015.41|11895.41|12013.71|11893.71|12015.41|11895.41|12013.71|11893.71|10
1652072670000|2022-05-09 05:04:30|12013.53|11893.53|12011.07|11891.07|12013.53|11893.53|12010.86|11890.86|10
1652072680000|2022-05-09 05:04:40|12010.9|11890.9|12007.97|11887.97|12010.9|11890.9|12007.97|11887.97|10
1652072690000|2022-05-09 05:04:50|12007.75|11887.75|12004.24|11884.24|12007.75|11887.75|12004.24|11884.24|9
1652072700000|2022-05-09 05:05:00|12004|11884|12002|11882|12005.11|11885.11|12002|11882|10
1652072710000|2022-05-09 05:05:10|12001.38|11881.38|11995.91|11875.91|12001.38|11881.38|11995.81|11875.81|10
1652072720000|2022-05-09 05:05:20|11995.84|11875.84|11995.88|11875.88|11996.24|11876.24|11994.88|11874.88|10
1652072730000|2022-05-09 05:05:30|11995.95|11875.95|11993.58|11873.58|11996.05|11876.05|11993.58|11873.58|10
1652072740000|2022-05-09 05:05:40|11993.66|11873.66|11991.31|11871.31|11993.66|11873.66|11991.31|11871.31|10
1652072750000|2022-05-09 05:05:50|11989.55|11869.55|11988.45|11868.45|11989.55|11869.55|11988.45|11868.45|10
1652072760000|2022-05-09 05:06:00|11988.53|11868.53|11988.72|11868.72|11988.89|11868.89|11987.98|11867.98|10
1652072770000|2022-05-09 05:06:10|11988.69|11868.69|11990.7|11870.7|11990.7|11870.7|11988.69|11868.69|10
1652072780000|2022-05-09 05:06:20|11990.45|11870.45|11994.01|11874.01|11994.01|11874.01|11989.99|11869.99|10
1652072790000|2022-05-09 05:06:30|11994.37|11874.37|11995.69|11875.69|11996.07|11876.07|11994.37|11874.37|10
1652072800000|2022-05-09 05:06:40|11995.98|11875.98|11996.96|11876.96|11997.17|11877.17|11995.94|11875.94|10
1652072810000|2022-05-09 05:06:50|11996.61|11876.61|11995.64|11875.64|11996.99|11876.99|11995.5|11875.5|9
1652072820000|2022-05-09 05:07:00|11996.05|11876.05|11998.1|11878.1|11999.01|11879.01|11996.05|11876.05|10
1652072830000|2022-05-09 05:07:10|11998.16|11878.16|12000.63|11880.63|12000.63|11880.63|11998.16|11878.16|10
1652072840000|2022-05-09 05:07:20|12000.42|11880.42|12000.1|11880.1|12001.24|11881.24|12000.1|11880.1|10
1652072850000|2022-05-09 05:07:30|12000.49|11880.49|12000.11|11880.11|12000.65|11880.65|11999.92|11879.92|10
1652072860000|2022-05-09 05:07:40|12000.27|11880.27|11999.76|11879.76|12000.27|11880.27|11999.53|11879.53|10
1652072870000|2022-05-09 05:07:50|11999.93|11879.93|12002.11|11882.11|12002.11|11882.11|11999.93|11879.93|10
1652072880000|2022-05-09 05:08:00|12002.46|11882.46|12004.23|11884.23|12004.45|11884.45|12002.46|11882.46|10
1652072890000|2022-05-09 05:08:10|12004.13|11884.13|12004.59|11884.59|12004.59|11884.59|12004.13|11884.13|10
1652072900000|2022-05-09 05:08:20|12004.29|11884.29|12006.43|11886.43|12006.43|11886.43|12004.29|11884.29|10
1652072910000|2022-05-09 05:08:30|12006.45|11886.45|12010.57|11890.57|12010.57|11890.57|12006.45|11886.45|10
1652072920000|2022-05-09 05:08:40|12010.64|11890.64|12011.36|11891.36|12011.69|11891.69|12010.53|11890.53|9
1652072930000|2022-05-09 05:08:50|12011.4|11891.4|12012.38|11892.38|12012.38|11892.38|12011.4|11891.4|10
1652072940000|2022-05-09 05:09:00|12012.37|11892.37|12012.22|11892.22|12012.37|11892.37|12011.92|11891.92|10
1652072950000|2022-05-09 05:09:10|12012.05|11892.05|12012.82|11892.82|12012.82|11892.82|12011.66|11891.66|10
1652072960000|2022-05-09 05:09:20|12012.89|11892.89|12013.49|11893.49|12013.82|11893.82|12012.64|11892.64|9
1652072970000|2022-05-09 05:09:30|12013.39|11893.39|12014.15|11894.15|12014.16|11894.16|12013.02|11893.02|9
1652072980000|2022-05-09 05:09:40|12014.09|11894.09|12015.44|11895.44|12015.44|11895.44|12014.05|11894.05|10
1652072990000|2022-05-09 05:09:50|12015.33|11895.33|12016.71|11896.71|12016.78|11896.78|12015.33|11895.33|9
1652073000000|2022-05-09 05:10:00|12016.77|11896.77|12016.07|11896.07|12016.77|11896.77|12016.07|11896.07|10
1652073010000|2022-05-09 05:10:10|12015.95|11895.95|12014.08|11894.08|12015.95|11895.95|12014.08|11894.08|10
1652073020000|2022-05-09 05:10:20|12013.56|11893.56|12012.13|11892.13|12013.66|11893.66|12011.61|11891.61|9
1652073030000|2022-05-09 05:10:30|12012.04|11892.04|12010.6|11890.6|12012.04|11892.04|12010.6|11890.6|10
1652073040000|2022-05-09 05:10:40|12010.7|11890.7|12009.86|11889.86|12010.87|11890.87|12009.72|11889.72|10
1652073050000|2022-05-09 05:10:50|12010.05|11890.05|12010.2|11890.2|12010.3|11890.3|12009.94|11889.94|9
1652073060000|2022-05-09 05:11:00|12010.12|11890.12|12008.49|11888.49|12010.12|11890.12|12008.49|11888.49|10
1652073070000|2022-05-09 05:11:10|12008.55|11888.55|12008.7|11888.7|12008.78|11888.78|12008.49|11888.49|9
1652073080000|2022-05-09 05:11:20|12008.69|11888.69|12007.34|11887.34|12008.74|11888.74|12007.34|11887.34|9
1652073090000|2022-05-09 05:11:30|12007.03|11887.03|12003.92|11883.92|12007.03|11887.03|12003.92|11883.92|10
1652073100000|2022-05-09 05:11:40|12003.53|11883.53|11999.35|11879.35|12003.53|11883.53|11999.31|11879.31|10
1652073110000|2022-05-09 05:11:50|11998.81|11878.81|11995.4|11875.4|11998.88|11878.88|11995.4|11875.4|10
1652073120000|2022-05-09 05:12:00|11993.19|11873.19|11990.21|11870.21|11993.19|11873.19|11990.21|11870.21|10
1652073130000|2022-05-09 05:12:10|11990.22|11870.22|11986.9|11866.9|11990.24|11870.24|11986.9|11866.9|10
1652073140000|2022-05-09 05:12:20|11986.69|11866.69|11985.78|11865.78|11986.69|11866.69|11985.78|11865.78|10
1652073150000|2022-05-09 05:12:30|11985.22|11865.22|11983.47|11863.47|11985.22|11865.22|11983.41|11863.41|10
1652073160000|2022-05-09 05:12:40|11983.9|11863.9|11982.86|11862.86|11984.18|11864.18|11982.86|11862.86|10
1652073170000|2022-05-09 05:12:50|11982.82|11862.82|11981.08|11861.08|11982.82|11862.82|11981.08|11861.08|10
1652073180000|2022-05-09 05:13:00|11981.1|11861.1|11980.62|11860.62|11981.1|11861.1|11980.37|11860.37|10
1652073190000|2022-05-09 05:13:10|11979.51|11859.51|11976.89|11856.89|11979.51|11859.51|11976.89|11856.89|10
1652073200000|2022-05-09 05:13:20|11976.49|11856.49|11974.58|11854.58|11976.49|11856.49|11974.58|11854.58|10
1652073210000|2022-05-09 05:13:30|11974.26|11854.26|11972.48|11852.48|11974.72|11854.72|11972.48|11852.48|10
1652073220000|2022-05-09 05:13:40|11972.6|11852.6|11970.77|11850.77|11972.6|11852.6|11970.77|11850.77|9
1652073230000|2022-05-09 05:13:50|11970.68|11850.68|11966.8|11846.8|11970.68|11850.68|11966.8|11846.8|9
1652073240000|2022-05-09 05:14:00|11966.91|11846.91|11966.03|11846.03|11967.11|11847.11|11966.03|11846.03|10
1652073250000|2022-05-09 05:14:10|11966.01|11846.01|11966.61|11846.61|11966.88|11846.88|11965.64|11845.64|10
1652073260000|2022-05-09 05:14:20|11966.45|11846.45|11967.77|11847.77|11967.77|11847.77|11966.45|11846.45|8
1652073270000|2022-05-09 05:14:30|11967.84|11847.84|11968.69|11848.69|11968.84|11848.84|11967.84|11847.84|10
1652073280000|2022-05-09 05:14:40|11969.36|11849.36|11970.24|11850.24|11970.24|11850.24|11969.36|11849.36|10
1652073290000|2022-05-09 05:14:50|11970.25|11850.25|11970.26|11850.26|11970.59|11850.59|11970.25|11850.25|9
1652073300000|2022-05-09 05:15:00|11970.38|11850.38|11969.41|11849.41|11970.38|11850.38|11969.14|11849.14|10
1652073310000|2022-05-09 05:15:10|11969.36|11849.36|11970.41|11850.41|11970.65|11850.65|11969.36|11849.36|10
1652073320000|2022-05-09 05:15:20|11970.63|11850.63|11970.96|11850.96|11971.24|11851.24|11970.63|11850.63|9
1652073330000|2022-05-09 05:15:30|11970.78|11850.78|11968.99|11848.99|11970.78|11850.78|11968.55|11848.55|10
1652073340000|2022-05-09 05:15:40|11968.41|11848.41|11967.25|11847.25|11969.02|11849.02|11966.93|11846.93|10
1652073350000|2022-05-09 05:15:50|11967.2|11847.2|11967.27|11847.27|11968.15|11848.15|11966.19|11846.19|10
1652073360000|2022-05-09 05:16:00|11967.43|11847.43|11969.04|11849.04|11969.04|11849.04|11967.43|11847.43|10
1652073370000|2022-05-09 05:16:10|11969.27|11849.27|11969.38|11849.38|11970.21|11850.21|11969.27|11849.27|10
1652073380000|2022-05-09 05:16:20|11968.82|11848.82|11969.34|11849.34|11969.34|11849.34|11968.75|11848.75|9
1652073390000|2022-05-09 05:16:30|11970.39|11850.39|11970.76|11850.76|11971.06|11851.06|11970.39|11850.39|10
1652073400000|2022-05-09 05:16:40|11970.15|11850.15|11970.56|11850.56|11970.77|11850.77|11970.1|11850.1|10
1652073410000|2022-05-09 05:16:50|11970.63|11850.63|11970.55|11850.55|11971.01|11851.01|11970.24|11850.24|10
1652073420000|2022-05-09 05:17:00|11970.28|11850.28|11970.08|11850.08|11970.38|11850.38|11970.04|11850.04|10
1652073430000|2022-05-09 05:17:10|11969.9|11849.9|11969.59|11849.59|11970.04|11850.04|11969.59|11849.59|10
1652073440000|2022-05-09 05:17:20|11969.24|11849.24|11969.46|11849.46|11969.46|11849.46|11968.92|11848.92|9
1652073450000|2022-05-09 05:17:30|11969.47|11849.47|11971.77|11851.77|11971.77|11851.77|11969.47|11849.47|10
1652073460000|2022-05-09 05:17:40|11972.06|11852.06|11972.44|11852.44|11972.44|11852.44|11971.44|11851.44|9
1652073470000|2022-05-09 05:17:50|11972.36|11852.36|11972.46|11852.46|11972.89|11852.89|11972.24|11852.24|9
1652073480000|2022-05-09 05:18:00|11972.91|11852.91|11970.79|11850.79|11972.91|11852.91|11970.79|11850.79|9
1652073490000|2022-05-09 05:18:10|11969.27|11849.27|11969.23|11849.23|11969.67|11849.67|11969.18|11849.18|10
1652073500000|2022-05-09 05:18:20|11968.85|11848.85|11967.04|11847.04|11968.88|11848.88|11966.97|11846.97|9
1652073510000|2022-05-09 05:18:30|11967.09|11847.09|11966.65|11846.65|11967.11|11847.11|11966.41|11846.41|8
1652073520000|2022-05-09 05:18:40|11966.87|11846.87|11969.73|11849.73|11969.73|11849.73|11966.87|11846.87|10
1652073530000|2022-05-09 05:18:50|11969.76|11849.76|11974.45|11854.45|11974.55|11854.55|11969.76|11849.76|9
1652073540000|2022-05-09 05:19:00|11974.21|11854.21|11980.33|11860.33|11980.33|11860.33|11974.21|11854.21|10
1652073550000|2022-05-09 05:19:10|11980.38|11860.38|11981.69|11861.69|11981.69|11861.69|11980.38|11860.38|9
1652073560000|2022-05-09 05:19:20|11982.59|11862.59|11984.87|11864.87|11984.87|11864.87|11982.59|11862.59|10
1652073570000|2022-05-09 05:19:30|11985.75|11865.75|11989.78|11869.78|11989.78|11869.78|11985.75|11865.75|10
1652073580000|2022-05-09 05:19:40|11989.12|11869.12|11992.26|11872.26|11993.13|11873.13|11989.12|11869.12|9
1652073590000|2022-05-09 05:19:50|11992.32|11872.32|11992.47|11872.47|11993.27|11873.27|11991.9|11871.9|10
1652073600000|2022-05-09 05:20:00|11992.52|11872.52|11992.39|11872.39|11992.78|11872.78|11992.31|11872.31|10
1652073610000|2022-05-09 05:20:10|11991.65|11871.65|11991.02|11871.02|11992.5|11872.5|11990.96|11870.96|10
1652073620000|2022-05-09 05:20:20|11991.12|11871.12|11990.18|11870.18|11991.46|11871.46|11990.16|11870.16|9
1652073630000|2022-05-09 05:20:30|11990.13|11870.13|11983.3|11863.3|11990.28|11870.28|11983.3|11863.3|10
1652073640000|2022-05-09 05:20:40|11983.36|11863.36|11978.77|11858.77|11983.36|11863.36|11978.77|11858.77|10
1652073650000|2022-05-09 05:20:50|11978.87|11858.87|11975.31|11855.31|11978.87|11858.87|11975.31|11855.31|10
1652073660000|2022-05-09 05:21:00|11974.99|11854.99|11971.48|11851.48|11974.99|11854.99|11971.48|11851.48|10
1652073670000|2022-05-09 05:21:10|11971.73|11851.73|11967.96|11847.96|11971.73|11851.73|11967.96|11847.96|10
1652073680000|2022-05-09 05:21:20|11967.39|11847.39|11965.51|11845.51|11967.39|11847.39|11965.51|11845.51|9
1652073690000|2022-05-09 05:21:30|11965.41|11845.41|11963.36|11843.36|11965.41|11845.41|11963.29|11843.29|10
1652073700000|2022-05-09 05:21:40|11963.23|11843.23|11958.46|11838.46|11963.34|11843.34|11958.46|11838.46|10
1652073710000|2022-05-09 05:21:50|11958.12|11838.12|11957.93|11837.93|11958.28|11838.28|11957.24|11837.24|10
1652073720000|2022-05-09 05:22:00|11957.6|11837.6|11951.48|11831.48|11957.6|11837.6|11951.48|11831.48|10
1652073730000|2022-05-09 05:22:10|11951.3|11831.3|11948.35|11828.35|11951.66|11831.66|11948.29|11828.29|10
1652073740000|2022-05-09 05:22:20|11948.14|11828.14|11948.55|11828.55|11948.66|11828.66|11947.84|11827.84|10
1652073750000|2022-05-09 05:22:30|11948.76|11828.76|11949.16|11829.16|11949.17|11829.17|11948.47|11828.47|9
1652073760000|2022-05-09 05:22:40|11948.71|11828.71|11945.17|11825.17|11948.71|11828.71|11945.17|11825.17|10
1652073770000|2022-05-09 05:22:50|11945.84|11825.84|11944.48|11824.48|11945.84|11825.84|11943.73|11823.73|10
1652073780000|2022-05-09 05:23:00|11944.51|11824.51|11946.66|11826.66|11946.66|11826.66|11944.51|11824.51|10
1652073790000|2022-05-09 05:23:10|11946.85|11826.85|11949.3|11829.3|11949.3|11829.3|11946.85|11826.85|10
1652073800000|2022-05-09 05:23:20|11948.93|11828.93|11948.33|11828.33|11949.27|11829.27|11948.3|11828.3|10
1652073810000|2022-05-09 05:23:30|11946.71|11826.71|11943.9|11823.9|11946.71|11826.71|11943.62|11823.62|10
1652073820000|2022-05-09 05:23:40|11943.37|11823.37|11938.2|11818.2|11943.62|11823.62|11938.2|11818.2|10
1652073830000|2022-05-09 05:23:50|11937.28|11817.28|11934.98|11814.98|11937.43|11817.43|11934.98|11814.98|10
1652073840000|2022-05-09 05:24:00|11934.86|11814.86|11935.57|11815.57|11935.57|11815.57|11934.22|11814.22|10
1652073850000|2022-05-09 05:24:10|11936.1|11816.1|11937.62|11817.62|11938.53|11818.53|11936.1|11816.1|10
1652073860000|2022-05-09 05:24:20|11937.73|11817.73|11937.52|11817.52|11937.73|11817.73|11937.24|11817.24|10
1652073870000|2022-05-09 05:24:30|11937.35|11817.35|11937.68|11817.68|11937.68|11817.68|11937.13|11817.13|10
1652073880000|2022-05-09 05:24:40|11937.86|11817.86|11939.35|11819.35|11939.61|11819.61|11937.86|11817.86|10
1652073890000|2022-05-09 05:24:50|11939.27|11819.27|11939.14|11819.14|11939.35|11819.35|11938.88|11818.88|10
1652073900000|2022-05-09 05:25:00|11939.12|11819.12|11938.54|11818.54|11939.13|11819.13|11938.54|11818.54|10
1652073910000|2022-05-09 05:25:10|11938.56|11818.56|11939.01|11819.01|11939.3|11819.3|11938.25|11818.25|10
1652073920000|2022-05-09 05:25:20|11939.46|11819.46|11939.87|11819.87|11940.29|11820.29|11939.14|11819.14|10
1652073930000|2022-05-09 05:25:30|11939.83|11819.83|11941.14|11821.14|11941.14|11821.14|11939.8|11819.8|10
1652073940000|2022-05-09 05:25:40|11941.36|11821.36|11942.8|11822.8|11942.8|11822.8|11941.22|11821.22|10
1652073950000|2022-05-09 05:25:50|11942.77|11822.77|11943.34|11823.34|11943.39|11823.39|11942.77|11822.77|10
1652073960000|2022-05-09 05:26:00|11943.36|11823.36|11944.74|11824.74|11944.74|11824.74|11943.14|11823.14|9
1652073970000|2022-05-09 05:26:10|11944.88|11824.88|11945.32|11825.32|11945.32|11825.32|11944.39|11824.39|10
1652073980000|2022-05-09 05:26:20|11945.3|11825.3|11945.6|11825.6|11946.1|11826.1|11945.3|11825.3|10
1652073990000|2022-05-09 05:26:30|11946.04|11826.04|11946.84|11826.84|11946.96|11826.96|11945.8|11825.8|9
1652074000000|2022-05-09 05:26:40|11946.98|11826.98|11947.22|11827.22|11947.27|11827.27|11946.53|11826.53|10
1652074010000|2022-05-09 05:26:50|11946.76|11826.76|11946.96|11826.96|11947.19|11827.19|11946.55|11826.55|10
1652074020000|2022-05-09 05:27:00|11947.39|11827.39|11947.08|11827.08|11947.5|11827.5|11946.89|11826.89|10
1652074030000|2022-05-09 05:27:10|11946.92|11826.92|11947.76|11827.76|11947.76|11827.76|11946.92|11826.92|9
1652074040000|2022-05-09 05:27:20|11947.77|11827.77|11947.93|11827.93|11948.57|11828.57|11947.77|11827.77|10
1652074050000|2022-05-09 05:27:30|11948|11828|11947.97|11827.97|11948.32|11828.32|11947.59|11827.59|10
1652074060000|2022-05-09 05:27:40|11947.95|11827.95|11947.42|11827.42|11947.95|11827.95|11947.42|11827.42|8
1652074070000|2022-05-09 05:27:50|11947.55|11827.55|11946.2|11826.2|11947.55|11827.55|11946.2|11826.2|9
1652074080000|2022-05-09 05:28:00|11946.34|11826.34|11944.3|11824.3|11946.34|11826.34|11944.24|11824.24|10
1652074090000|2022-05-09 05:28:10|11944.2|11824.2|11944.84|11824.84|11944.98|11824.98|11944.2|11824.2|10
1652074100000|2022-05-09 05:28:20|11944.81|11824.81|11945.72|11825.72|11945.72|11825.72|11944.81|11824.81|10
1652074110000|2022-05-09 05:28:30|11945.86|11825.86|11945.09|11825.09|11945.96|11825.96|11945.04|11825.04|9
1652074120000|2022-05-09 05:28:40|11945.64|11825.64|11947.7|11827.7|11947.7|11827.7|11945.64|11825.64|10
1652074130000|2022-05-09 05:28:50|11948.41|11828.41|11951.41|11831.41|11951.41|11831.41|11948.41|11828.41|10
1652074140000|2022-05-09 05:29:00|11951.24|11831.24|11951.52|11831.52|11951.52|11831.52|11951.1|11831.1|9
1652074150000|2022-05-09 05:29:10|11951.51|11831.51|11951.55|11831.55|11951.55|11831.55|11951.42|11831.42|8
1652074160000|2022-05-09 05:29:20|11951.58|11831.58|11952.07|11832.07|11952.07|11832.07|11951.55|11831.55|9
1652074170000|2022-05-09 05:29:30|11952.13|11832.13|11951.03|11831.03|11952.27|11832.27|11951.03|11831.03|10
1652074180000|2022-05-09 05:29:40|11951.06|11831.06|11950.22|11830.22|11951.06|11831.06|11950.22|11830.22|9
1652074190000|2022-05-09 05:29:50|11950.09|11830.09|11950.09|11830.09|11950.25|11830.25|11949.79|11829.79|9
1652074200000|2022-05-09 05:30:00|11949.93|11829.93|11947.8|11827.8|11950.31|11830.31|11947.8|11827.8|10
1652074210000|2022-05-09 05:30:10|11947.62|11827.62|11945.63|11825.63|11947.64|11827.64|11945.48|11825.48|9
1652074220000|2022-05-09 05:30:20|11945.34|11825.34|11942.81|11822.81|11945.34|11825.34|11942.81|11822.81|10
1652074230000|2022-05-09 05:30:30|11942.59|11822.59|11935.45|11815.45|11942.67|11822.67|11935.45|11815.45|9
1652074240000|2022-05-09 05:30:40|11935.47|11815.47|11934.09|11814.09|11935.47|11815.47|11933.99|11813.99|10
1652074250000|2022-05-09 05:30:50|11933.14|11813.14|11931.53|11811.53|11933.14|11813.14|11931.35|11811.35|10
1652074260000|2022-05-09 05:31:00|11931.69|11811.69|11932.75|11812.75|11932.75|11812.75|11931.61|11811.61|10
1652074270000|2022-05-09 05:31:10|11932.83|11812.83|11935.23|11815.23|11935.23|11815.23|11932.83|11812.83|10
1652074280000|2022-05-09 05:31:20|11935.31|11815.31|11937.48|11817.48|11937.48|11817.48|11935.31|11815.31|9
1652074290000|2022-05-09 05:31:30|11937.77|11817.77|11939.18|11819.18|11939.94|11819.94|11937.53|11817.53|10
1652074300000|2022-05-09 05:31:40|11938.55|11818.55|11937.86|11817.86|11938.55|11818.55|11937.4|11817.4|10
1652074310000|2022-05-09 05:31:50|11937.91|11817.91|11940.34|11820.34|11940.34|11820.34|11937.89|11817.89|10
1652074320000|2022-05-09 05:32:00|11940.33|11820.33|11941.46|11821.46|11941.46|11821.46|11940.33|11820.33|10
1652074330000|2022-05-09 05:32:10|11941.49|11821.49|11937.69|11817.69|11941.49|11821.49|11937.61|11817.61|10
1652074340000|2022-05-09 05:32:20|11937.75|11817.75|11936.98|11816.98|11937.76|11817.76|11936.94|11816.94|10
1652074350000|2022-05-09 05:32:30|11937.15|11817.15|11935.78|11815.78|11937.15|11817.15|11935.78|11815.78|10
1652074360000|2022-05-09 05:32:40|11936.23|11816.23|11935.45|11815.45|11936.23|11816.23|11935.28|11815.28|10
1652074370000|2022-05-09 05:32:50|11935.43|11815.43|11929.58|11809.58|11935.45|11815.45|11929.58|11809.58|10
1652074380000|2022-05-09 05:33:00|11929.12|11809.12|11921.61|11801.61|11929.12|11809.12|11921.61|11801.61|10
1652074390000|2022-05-09 05:33:10|11921.32|11801.32|11921.16|11801.16|11921.69|11801.69|11920.52|11800.52|10
1652074400000|2022-05-09 05:33:20|11921.31|11801.31|11923.49|11803.49|11923.78|11803.78|11921.31|11801.31|10
1652074410000|2022-05-09 05:33:30|11923.64|11803.64|11925.82|11805.82|11925.87|11805.87|11923.64|11803.64|8
1652074420000|2022-05-09 05:33:40|11925.71|11805.71|11927.01|11807.01|11927.04|11807.04|11925.71|11805.71|10
1652074430000|2022-05-09 05:33:50|11926.58|11806.58|11930.06|11810.06|11930.06|11810.06|11926.58|11806.58|9
1652074440000|2022-05-09 05:34:00|11930.55|11810.55|11930.82|11810.82|11931.31|11811.31|11930.3|11810.3|10
1652074450000|2022-05-09 05:34:10|11930.87|11810.87|11932.43|11812.43|11932.43|11812.43|11930.87|11810.87|10
1652074460000|2022-05-09 05:34:20|11932.6|11812.6|11934.7|11814.7|11934.7|11814.7|11932.6|11812.6|9
1652074470000|2022-05-09 05:34:30|11935.82|11815.82|11937.51|11817.51|11937.51|11817.51|11935.82|11815.82|9
1652074480000|2022-05-09 05:34:40|11937.6|11817.6|11937.77|11817.77|11938.06|11818.06|11937.56|11817.56|10
1652074490000|2022-05-09 05:34:50|11937.62|11817.62|11938.33|11818.33|11938.62|11818.62|11937.57|11817.57|9
1652074500000|2022-05-09 05:35:00|11938.18|11818.18|11938.91|11818.91|11939.75|11819.75|11937.86|11817.86|10
1652074510000|2022-05-09 05:35:10|11938.63|11818.63|11936.58|11816.58|11938.63|11818.63|11936.58|11816.58|9
1652074520000|2022-05-09 05:35:20|11937.33|11817.33|11938.44|11818.44|11938.44|11818.44|11936.89|11816.89|10
1652074530000|2022-05-09 05:35:30|11938.51|11818.51|11937.01|11817.01|11938.51|11818.51|11937.01|11817.01|10
1652074540000|2022-05-09 05:35:40|11936.68|11816.68|11933.3|11813.3|11936.85|11816.85|11933.3|11813.3|10
1652074550000|2022-05-09 05:35:50|11932.72|11812.72|11930.78|11810.78|11932.72|11812.72|11930.78|11810.78|10
1652074560000|2022-05-09 05:36:00|11931.07|11811.07|11929.88|11809.88|11931.1|11811.1|11929.72|11809.72|10
1652074570000|2022-05-09 05:36:10|11929.94|11809.94|11929.16|11809.16|11929.94|11809.94|11928.51|11808.51|10
1652074580000|2022-05-09 05:36:20|11928.25|11808.25|11926.38|11806.38|11928.31|11808.31|11926.38|11806.38|10
1652074590000|2022-05-09 05:36:30|11926.71|11806.71|11925.51|11805.51|11926.71|11806.71|11924.9|11804.9|10
1652074600000|2022-05-09 05:36:40|11925.85|11805.85|11921.65|11801.65|11925.86|11805.86|11921.65|11801.65|10
1652074610000|2022-05-09 05:36:50|11921.05|11801.05|11918.62|11798.62|11921.05|11801.05|11918.62|11798.62|9
1652074620000|2022-05-09 05:37:00|11918.53|11798.53|11920.03|11800.03|11920.06|11800.06|11918.31|11798.31|10
1652074630000|2022-05-09 05:37:10|11920.49|11800.49|11918.05|11798.05|11920.49|11800.49|11917.89|11797.89|10
1652074640000|2022-05-09 05:37:20|11918.22|11798.22|11919.24|11799.24|11919.31|11799.31|11918.19|11798.19|10
1652074650000|2022-05-09 05:37:30|11919.52|11799.52|11918.28|11798.28|11919.73|11799.73|11918.05|11798.05|10
1652074660000|2022-05-09 05:37:40|11918.42|11798.42|11920.72|11800.72|11921.47|11801.47|11918.42|11798.42|8
1652074670000|2022-05-09 05:37:50|11920.67|11800.67|11921.17|11801.17|11921.43|11801.43|11920.67|11800.67|10
1652074680000|2022-05-09 05:38:00|11920.83|11800.83|11919.67|11799.67|11921.19|11801.19|11919.67|11799.67|10
1652074690000|2022-05-09 05:38:10|11919.49|11799.49|11917.38|11797.38|11919.72|11799.72|11917.38|11797.38|10
1652074700000|2022-05-09 05:38:20|11917.13|11797.13|11917.05|11797.05|11917.36|11797.36|11916.88|11796.88|9
1652074710000|2022-05-09 05:38:30|11916.73|11796.73|11917.47|11797.47|11917.47|11797.47|11916.28|11796.28|10
1652074720000|2022-05-09 05:38:40|11917.23|11797.23|11918|11798|11918.23|11798.23|11917.23|11797.23|9
1652074730000|2022-05-09 05:38:50|11917.65|11797.65|11916.41|11796.41|11917.86|11797.86|11916.41|11796.41|9
1652074740000|2022-05-09 05:39:00|11916.27|11796.27|11917.82|11797.82|11917.82|11797.82|11915.85|11795.85|10
1652074750000|2022-05-09 05:39:10|11917.75|11797.75|11921.52|11801.52|11921.52|11801.52|11917.75|11797.75|10
1652074760000|2022-05-09 05:39:20|11921.66|11801.66|11922.77|11802.77|11922.77|11802.77|11921.66|11801.66|9
1652074770000|2022-05-09 05:39:30|11922.9|11802.9|11921.06|11801.06|11922.9|11802.9|11921.06|11801.06|10
1652074780000|2022-05-09 05:39:40|11921.11|11801.11|11920.22|11800.22|11921.11|11801.11|11920.17|11800.17|9
1652074790000|2022-05-09 05:39:50|11920.46|11800.46|11920.93|11800.93|11920.93|11800.93|11920.46|11800.46|10
1652074800000|2022-05-09 05:40:00|11921.06|11801.06|11920.22|11800.22|11921.06|11801.06|11920.22|11800.22|7
1652074810000|2022-05-09 05:40:10|11920.06|11800.06|11918.69|11798.69|11920.13|11800.13|11918.69|11798.69|8
1652074820000|2022-05-09 05:40:20|11918.44|11798.44|11917.32|11797.32|11918.5|11798.5|11917.32|11797.32|10
1652074830000|2022-05-09 05:40:30|11917.27|11797.27|11915.52|11795.52|11917.27|11797.27|11915.52|11795.52|10
1652074840000|2022-05-09 05:40:40|11915.22|11795.22|11914.32|11794.32|11915.22|11795.22|11914.32|11794.32|9
1652074850000|2022-05-09 05:40:50|11914.31|11794.31|11910.15|11790.15|11914.31|11794.31|11910.15|11790.15|10
1652074860000|2022-05-09 05:41:00|11909.99|11789.99|11908.47|11788.47|11909.99|11789.99|11908.37|11788.37|10
1652074870000|2022-05-09 05:41:10|11908.46|11788.46|11907.98|11787.98|11908.81|11788.81|11907.98|11787.98|10
1652074880000|2022-05-09 05:41:20|11907.83|11787.83|11907|11787|11907.83|11787.83|11907|11787|10
1652074890000|2022-05-09 05:41:30|11906.74|11786.74|11903.63|11783.63|11906.74|11786.74|11903.63|11783.63|10
1652074900000|2022-05-09 05:41:40|11903.39|11783.39|11903.34|11783.34|11903.39|11783.39|11902.8|11782.8|10
1652074910000|2022-05-09 05:41:50|11902.54|11782.54|11901.17|11781.17|11902.55|11782.55|11901.17|11781.17|10
1652074920000|2022-05-09 05:42:00|11901.07|11781.07|11898.61|11778.61|11901.07|11781.07|11898.61|11778.61|10
1652074930000|2022-05-09 05:42:10|11898.54|11778.54|11895.07|11775.07|11898.54|11778.54|11895.01|11775.01|10
1652074940000|2022-05-09 05:42:20|11896.21|11776.21|11899.11|11779.11|11899.11|11779.11|11895.97|11775.97|9
1652074950000|2022-05-09 05:42:30|11899.42|11779.42|11902.38|11782.38|11902.38|11782.38|11899.42|11779.42|9
1652074960000|2022-05-09 05:42:40|11902.1|11782.1|11904.66|11784.66|11904.66|11784.66|11902.1|11782.1|10
1652074970000|2022-05-09 05:42:50|11905.37|11785.37|11907.27|11787.27|11907.27|11787.27|11905.37|11785.37|10
1652074980000|2022-05-09 05:43:00|11907.16|11787.16|11907.06|11787.06|11907.45|11787.45|11906.68|11786.68|10
1652074990000|2022-05-09 05:43:10|11907.11|11787.11|11910.63|11790.63|11910.63|11790.63|11907.11|11787.11|10
1652075000000|2022-05-09 05:43:20|11910.57|11790.57|11910.76|11790.76|11911.06|11791.06|11910.46|11790.46|9
1652075010000|2022-05-09 05:43:30|11910.68|11790.68|11911.15|11791.15|11911.15|11791.15|11910.64|11790.64|9
1652075020000|2022-05-09 05:43:40|11911.12|11791.12|11912.89|11792.89|11912.92|11792.92|11911.12|11791.12|9
1652075030000|2022-05-09 05:43:50|11912.67|11792.67|11914.61|11794.61|11914.61|11794.61|11912.67|11792.67|10
1652075040000|2022-05-09 05:44:00|11914.78|11794.78|11915.57|11795.57|11915.57|11795.57|11914.78|11794.78|8
1652075050000|2022-05-09 05:44:10|11916.03|11796.03|11919.06|11799.06|11919.06|11799.06|11916.03|11796.03|10
1652075060000|2022-05-09 05:44:20|11918.98|11798.98|11916.69|11796.69|11918.98|11798.98|11916.69|11796.69|10
1652075070000|2022-05-09 05:44:30|11916.44|11796.44|11913.65|11793.65|11916.44|11796.44|11913.65|11793.65|9
1652075080000|2022-05-09 05:44:40|11913.32|11793.32|11911.92|11791.92|11913.44|11793.44|11911.92|11791.92|10
1652075090000|2022-05-09 05:44:50|11912.07|11792.07|11913.24|11793.24|11913.36|11793.36|11911.21|11791.21|10
1652075100000|2022-05-09 05:45:00|11912.86|11792.86|11913.56|11793.56|11914.08|11794.08|11912.86|11792.86|9
1652075110000|2022-05-09 05:45:10|11913.6|11793.6|11915.49|11795.49|11915.49|11795.49|11913.41|11793.41|7
1652075120000|2022-05-09 05:45:20|11915.35|11795.35|11917.07|11797.07|11917.07|11797.07|11915.35|11795.35|10
1652075130000|2022-05-09 05:45:30|11917.11|11797.11|11919.25|11799.25|11919.25|11799.25|11917.11|11797.11|9
1652075140000|2022-05-09 05:45:40|11919.4|11799.4|11919.33|11799.33|11919.46|11799.46|11919.33|11799.33|10
1652075150000|2022-05-09 05:45:50|11919.23|11799.23|11918.3|11798.3|11919.8|11799.8|11918.3|11798.3|10
1652075160000|2022-05-09 05:46:00|11917.9|11797.9|11916.17|11796.17|11917.94|11797.94|11916.17|11796.17|9
1652075170000|2022-05-09 05:46:10|11916.09|11796.09|11914.03|11794.03|11916.09|11796.09|11914.03|11794.03|10
1652075180000|2022-05-09 05:46:20|11913.65|11793.65|11913.93|11793.93|11914.04|11794.04|11913.56|11793.56|10
1652075190000|2022-05-09 05:46:30|11913.84|11793.84|11914.18|11794.18|11914.19|11794.19|11913.69|11793.69|8
1652075200000|2022-05-09 05:46:40|11914.13|11794.13|11913.95|11793.95|11914.26|11794.26|11913.83|11793.83|9
1652075210000|2022-05-09 05:46:50|11914.1|11794.1|11915.54|11795.54|11915.75|11795.75|11914.1|11794.1|10
1652075220000|2022-05-09 05:47:00|11915.73|11795.73|11915.22|11795.22|11915.75|11795.75|11915.22|11795.22|9
1652075230000|2022-05-09 05:47:10|11915.2|11795.2|11915.78|11795.78|11915.78|11795.78|11915.14|11795.14|9
1652075240000|2022-05-09 05:47:20|11916.03|11796.03|11916.07|11796.07|11916.07|11796.07|11915.66|11795.66|8
1652075250000|2022-05-09 05:47:30|11916.14|11796.14|11915.19|11795.19|11916.14|11796.14|11915.19|11795.19|9
1652075260000|2022-05-09 05:47:40|11915.14|11795.14|11916.06|11796.06|11916.06|11796.06|11915.12|11795.12|10
1652075270000|2022-05-09 05:47:50|11916.22|11796.22|11915.45|11795.45|11916.57|11796.57|11915.45|11795.45|8
1652075280000|2022-05-09 05:48:00|11915.51|11795.51|11915.11|11795.11|11915.51|11795.51|11915.11|11795.11|7
1652075290000|2022-05-09 05:48:10|11915.15|11795.15|11914.61|11794.61|11915.15|11795.15|11914.49|11794.49|10
1652075300000|2022-05-09 05:48:20|11914.8|11794.8|11916.82|11796.82|11916.82|11796.82|11914.79|11794.79|9
1652075310000|2022-05-09 05:48:30|11917.24|11797.24|11917.28|11797.28|11917.64|11797.64|11917.23|11797.23|9
1652075320000|2022-05-09 05:48:40|11917.11|11797.11|11914.01|11794.01|11917.11|11797.11|11914.01|11794.01|10
1652075330000|2022-05-09 05:48:50|11913.87|11793.87|11912.73|11792.73|11913.87|11793.87|11912.73|11792.73|8
1652075340000|2022-05-09 05:49:00|11912.61|11792.61|11911.63|11791.63|11912.61|11792.61|11911.63|11791.63|10
1652075350000|2022-05-09 05:49:10|11911.22|11791.22|11908.42|11788.42|11911.22|11791.22|11908.42|11788.42|10
1652075360000|2022-05-09 05:49:20|11907.9|11787.9|11902.36|11782.36|11907.9|11787.9|11902.36|11782.36|10
1652075370000|2022-05-09 05:49:30|11901.04|11781.04|11896.04|11776.04|11901.04|11781.04|11896.04|11776.04|10
1652075380000|2022-05-09 05:49:40|11894.71|11774.71|11889.5|11769.5|11894.71|11774.71|11889.5|11769.5|10
1652075390000|2022-05-09 05:49:50|11889.02|11769.02|11886.84|11766.84|11889.02|11769.02|11885.79|11765.79|10
1652075400000|2022-05-09 05:50:00|11887.11|11767.11|11885.49|11765.49|11888|11768|11885.49|11765.49|9
1652075410000|2022-05-09 05:50:10|11885.63|11765.63|11883.69|11763.69|11885.66|11765.66|11883.25|11763.25|10
1652075420000|2022-05-09 05:50:20|11884.11|11764.11|11884.84|11764.84|11885.08|11765.08|11883.46|11763.46|10
1652075430000|2022-05-09 05:50:30|11884.43|11764.43|11883.95|11763.95|11884.43|11764.43|11883.45|11763.45|10
1652075440000|2022-05-09 05:50:40|11884.14|11764.14|11885.38|11765.38|11885.38|11765.38|11884.14|11764.14|9
1652075450000|2022-05-09 05:50:50|11885.41|11765.41|11886.65|11766.65|11887.12|11767.12|11885.41|11765.41|10
1652075460000|2022-05-09 05:51:00|11887.35|11767.35|11885.77|11765.77|11887.35|11767.35|11885.32|11765.32|10
1652075470000|2022-05-09 05:51:10|11886.32|11766.32|11886.15|11766.15|11886.64|11766.64|11885.86|11765.86|10
1652075480000|2022-05-09 05:51:20|11885.73|11765.73|11885.03|11765.03|11886.03|11766.03|11884.69|11764.69|10
1652075490000|2022-05-09 05:51:30|11885.1|11765.1|11885.59|11765.59|11885.69|11765.69|11884.83|11764.83|10
1652075500000|2022-05-09 05:51:40|11885.54|11765.54|11885.6|11765.6|11885.6|11765.6|11885.04|11765.04|9
1652075510000|2022-05-09 05:51:50|11885.39|11765.39|11886.8|11766.8|11886.8|11766.8|11885.39|11765.39|10
1652075520000|2022-05-09 05:52:00|11886.41|11766.41|11884.9|11764.9|11886.5|11766.5|11884.57|11764.57|10
1652075530000|2022-05-09 05:52:10|11884.85|11764.85|11884.92|11764.92|11885.37|11765.37|11884.83|11764.83|10
1652075540000|2022-05-09 05:52:20|11885.07|11765.07|11884.98|11764.98|11885.49|11765.49|11884.39|11764.39|10
1652075550000|2022-05-09 05:52:30|11884.92|11764.92|11885.3|11765.3|11885.71|11765.71|11884.92|11764.92|10
1652075560000|2022-05-09 05:52:40|11885.94|11765.94|11886.53|11766.53|11886.56|11766.56|11885.94|11765.94|9
1652075570000|2022-05-09 05:52:50|11886.44|11766.44|11885.84|11765.84|11886.44|11766.44|11885.84|11765.84|10
1652075580000|2022-05-09 05:53:00|11886.48|11766.48|11887.57|11767.57|11887.57|11767.57|11885.95|11765.95|10
1652075590000|2022-05-09 05:53:10|11887.61|11767.61|11889.55|11769.55|11889.55|11769.55|11887.61|11767.61|10
1652075600000|2022-05-09 05:53:20|11889.57|11769.57|11890.58|11770.58|11890.58|11770.58|11889.52|11769.52|10
1652075610000|2022-05-09 05:53:30|11890.22|11770.22|11888.83|11768.83|11890.22|11770.22|11888.83|11768.83|10
1652075620000|2022-05-09 05:53:40|11889.03|11769.03|11886.95|11766.95|11889.03|11769.03|11886.95|11766.95|10
1652075630000|2022-05-09 05:53:50|11886.46|11766.46|11885.06|11765.06|11886.46|11766.46|11885.06|11765.06|10
1652075640000|2022-05-09 05:54:00|11885.21|11765.21|11884.99|11764.99|11885.21|11765.21|11884.77|11764.77|10
1652075650000|2022-05-09 05:54:10|11884.91|11764.91|11884.29|11764.29|11884.94|11764.94|11884.29|11764.29|10
1652075660000|2022-05-09 05:54:20|11884.51|11764.51|11884.59|11764.59|11884.59|11764.59|11884.04|11764.04|10
1652075670000|2022-05-09 05:54:30|11884.72|11764.72|11885.18|11765.18|11885.18|11765.18|11884.12|11764.12|10
1652075680000|2022-05-09 05:54:40|11885.73|11765.73|11887.8|11767.8|11887.96|11767.96|11885.73|11765.73|10
1652075690000|2022-05-09 05:54:50|11886.84|11766.84|11888.58|11768.58|11888.87|11768.87|11886.84|11766.84|10
1652075700000|2022-05-09 05:55:00|11888.32|11768.32|11889.11|11769.11|11889.75|11769.75|11888.32|11768.32|10
1652075710000|2022-05-09 05:55:10|11888.73|11768.73|11887.97|11767.97|11888.92|11768.92|11887.97|11767.97|10
1652075720000|2022-05-09 05:55:20|11888.11|11768.11|11887.99|11767.99|11888.17|11768.17|11887.61|11767.61|10
1652075730000|2022-05-09 05:55:30|11887.45|11767.45|11885.78|11765.78|11887.52|11767.52|11885.47|11765.47|10
1652075740000|2022-05-09 05:55:40|11885.35|11765.35|11887.19|11767.19|11887.19|11767.19|11885.21|11765.21|10
1652075750000|2022-05-09 05:55:50|11888.07|11768.07|11891.71|11771.71|11891.71|11771.71|11888.07|11768.07|10
1652075760000|2022-05-09 05:56:00|11890.84|11770.84|11892.23|11772.23|11892.57|11772.57|11890.71|11770.71|10
1652075770000|2022-05-09 05:56:10|11892.21|11772.21|11891.96|11771.96|11892.67|11772.67|11891.34|11771.34|10
1652075780000|2022-05-09 05:56:20|11891.75|11771.75|11892.95|11772.95|11893.12|11773.12|11891.7|11771.7|10
1652075790000|2022-05-09 05:56:30|11893.14|11773.14|11893.61|11773.61|11893.9|11773.9|11893.12|11773.12|10
1652075800000|2022-05-09 05:56:40|11893.81|11773.81|11893.33|11773.33|11893.97|11773.97|11893.28|11773.28|10
1652075810000|2022-05-09 05:56:50|11893.21|11773.21|11894.26|11774.26|11894.4|11774.4|11893.21|11773.21|10
1652075820000|2022-05-09 05:57:00|11894.52|11774.52|11894.41|11774.41|11895.1|11775.1|11893.81|11773.81|10
1652075830000|2022-05-09 05:57:10|11894.21|11774.21|11893.39|11773.39|11894.21|11774.21|11893.39|11773.39|10
1652075840000|2022-05-09 05:57:20|11893.19|11773.19|11890.38|11770.38|11893.19|11773.19|11890.38|11770.38|10
1652075850000|2022-05-09 05:57:30|11890.08|11770.08|11888.45|11768.45|11890.15|11770.15|11888.45|11768.45|10
1652075860000|2022-05-09 05:57:40|11888.32|11768.32|11887.49|11767.49|11888.32|11768.32|11887.49|11767.49|10
1652075870000|2022-05-09 05:57:50|11887.29|11767.29|11887.17|11767.17|11887.29|11767.29|11886.93|11766.93|9
1652075880000|2022-05-09 05:58:00|11887.06|11767.06|11886.28|11766.28|11887.09|11767.09|11886.28|11766.28|10
1652075890000|2022-05-09 05:58:10|11885.68|11765.68|11884.81|11764.81|11885.68|11765.68|11884.45|11764.45|10
1652075900000|2022-05-09 05:58:20|11884.78|11764.78|11883.93|11763.93|11884.91|11764.91|11883.93|11763.93|10
1652075910000|2022-05-09 05:58:30|11884.22|11764.22|11882.5|11762.5|11884.22|11764.22|11882.5|11762.5|10
1652075920000|2022-05-09 05:58:40|11882.28|11762.28|11880.72|11760.72|11882.28|11762.28|11880.72|11760.72|10
1652075930000|2022-05-09 05:58:50|11880.7|11760.7|11879.89|11759.89|11880.7|11760.7|11879.53|11759.53|10
1652075940000|2022-05-09 05:59:00|11879.82|11759.82|11879.37|11759.37|11879.82|11759.82|11878.81|11758.81|10
1652075950000|2022-05-09 05:59:10|11879.25|11759.25|11880.06|11760.06|11880.15|11760.15|11879.25|11759.25|9
1652075960000|2022-05-09 05:59:20|11879.97|11759.97|11880.25|11760.25|11880.33|11760.33|11879.52|11759.52|10
1652075970000|2022-05-09 05:59:30|11880.38|11760.38|11880.8|11760.8|11880.89|11760.89|11880.17|11760.17|10
1652075980000|2022-05-09 05:59:40|11880.61|11760.61|11881.99|11761.99|11881.99|11761.99|11880.61|11760.61|9
1652075990000|2022-05-09 05:59:50|11882.51|11762.51|11883.64|11763.64|11883.64|11763.64|11882.51|11762.51|10
1652076000000|2022-05-09 06:00:00|11883.71|11763.71|11887.15|11767.15|11887.15|11767.15|11883.71|11763.71|10
1652076010000|2022-05-09 06:00:10|11887.08|11767.08|11885.74|11765.74|11887.32|11767.32|11885.74|11765.74|10
1652076020000|2022-05-09 06:00:20|11885.71|11765.71|11886.36|11766.36|11887.13|11767.13|11885.71|11765.71|10
1652076030000|2022-05-09 06:00:30|11886.29|11766.29|11887.22|11767.22|11887.22|11767.22|11885.96|11765.96|9
1652076040000|2022-05-09 06:00:40|11887.4|11767.4|11888.98|11768.98|11888.98|11768.98|11887.4|11767.4|10
1652076050000|2022-05-09 06:00:50|11889.16|11769.16|11888.12|11768.12|11889.6|11769.6|11888.12|11768.12|10
1652076060000|2022-05-09 06:01:00|11887.81|11767.81|11883.96|11763.96|11887.89|11767.89|11883.91|11763.91|10
1652076070000|2022-05-09 06:01:10|11883.73|11763.73|11884.77|11764.77|11885.17|11765.17|11883.73|11763.73|10
1652076080000|2022-05-09 06:01:20|11885.29|11765.29|11885.85|11765.85|11885.85|11765.85|11885.21|11765.21|8
1652076090000|2022-05-09 06:01:30|11885.96|11765.96|11885.92|11765.92|11886.3|11766.3|11885.88|11765.88|9
1652076100000|2022-05-09 06:01:40|11886.34|11766.34|11886.69|11766.69|11886.69|11766.69|11886.27|11766.27|8
1652076110000|2022-05-09 06:01:50|11886.67|11766.67|11886.72|11766.72|11886.91|11766.91|11886.57|11766.57|9
1652076120000|2022-05-09 06:02:00|11886.66|11766.66|11890.06|11770.06|11890.06|11770.06|11886.59|11766.59|9
1652076130000|2022-05-09 06:02:10|11890.89|11770.89|11893.56|11773.56|11893.56|11773.56|11890.89|11770.89|10
1652076140000|2022-05-09 06:02:20|11894.25|11774.25|11899.17|11779.17|11899.17|11779.17|11894.25|11774.25|10
1652076150000|2022-05-09 06:02:30|11900.97|11780.97|11902.22|11782.22|11902.22|11782.22|11900.97|11780.97|9
1652076160000|2022-05-09 06:02:40|11902.21|11782.21|11904.53|11784.53|11904.54|11784.54|11902.21|11782.21|10
1652076170000|2022-05-09 06:02:50|11904.5|11784.5|11905.26|11785.26|11905.33|11785.33|11904.42|11784.42|10
1652076180000|2022-05-09 06:03:00|11905.02|11785.02|11904.32|11784.32|11905.13|11785.13|11903.82|11783.82|10
1652076190000|2022-05-09 06:03:10|11904.71|11784.71|11906.45|11786.45|11906.61|11786.61|11904.71|11784.71|8
1652076200000|2022-05-09 06:03:20|11906.69|11786.69|11910.69|11790.69|11910.69|11790.69|11906.69|11786.69|10
1652076210000|2022-05-09 06:03:30|11911.68|11791.68|11914.23|11794.23|11914.23|11794.23|11911.68|11791.68|10
1652076220000|2022-05-09 06:03:40|11913.82|11793.82|11918.41|11798.41|11918.48|11798.48|11913.82|11793.82|10
1652076230000|2022-05-09 06:03:50|11918.92|11798.92|11920.55|11800.55|11920.55|11800.55|11918.8|11798.8|10
1652076240000|2022-05-09 06:04:00|11921.04|11801.04|11920.9|11800.9|11921.07|11801.07|11920.68|11800.68|10
1652076250000|2022-05-09 06:04:10|11920.78|11800.78|11918.34|11798.34|11920.78|11800.78|11918.34|11798.34|10
1652076260000|2022-05-09 06:04:20|11918.43|11798.43|11914.04|11794.04|11918.43|11798.43|11914.04|11794.04|10
1652076270000|2022-05-09 06:04:30|11913.99|11793.99|11911.88|11791.88|11914.03|11794.03|11911.84|11791.84|10
1652076280000|2022-05-09 06:04:40|11911.58|11791.58|11910.85|11790.85|11911.6|11791.6|11910.65|11790.65|9
1652076290000|2022-05-09 06:04:50|11911.08|11791.08|11910.71|11790.71|11911.21|11791.21|11910.04|11790.04|10
1652076300000|2022-05-09 06:05:00|11910.7|11790.7|11910.34|11790.34|11910.7|11790.7|11909.99|11789.99|10
1652076310000|2022-05-09 06:05:10|11910.45|11790.45|11910.94|11790.94|11910.94|11790.94|11910.17|11790.17|10
1652076320000|2022-05-09 06:05:20|11911.62|11791.62|11911.86|11791.86|11911.92|11791.92|11910.87|11790.87|10
1652076330000|2022-05-09 06:05:30|11911.77|11791.77|11912.33|11792.33|11912.35|11792.35|11911.6|11791.6|9
1652076340000|2022-05-09 06:05:40|11912.76|11792.76|11914.54|11794.54|11914.58|11794.58|11912.76|11792.76|10
1652076350000|2022-05-09 06:05:50|11914.73|11794.73|11913.18|11793.18|11914.82|11794.82|11913.18|11793.18|10
1652076360000|2022-05-09 06:06:00|11913.2|11793.2|11913.04|11793.04|11913.28|11793.28|11912.59|11792.59|10
1652076370000|2022-05-09 06:06:10|11913.05|11793.05|11911.04|11791.04|11913.05|11793.05|11911.04|11791.04|10
1652076380000|2022-05-09 06:06:20|11910.89|11790.89|11907.23|11787.23|11910.89|11790.89|11907.23|11787.23|10
1652076390000|2022-05-09 06:06:30|11906.89|11786.89|11905.15|11785.15|11906.89|11786.89|11905.14|11785.14|9
1652076400000|2022-05-09 06:06:40|11905|11785|11902.43|11782.43|11905|11785|11902.28|11782.28|10
1652076410000|2022-05-09 06:06:50|11902.37|11782.37|11900.54|11780.54|11902.63|11782.63|11900.54|11780.54|9
1652076420000|2022-05-09 06:07:00|11900.02|11780.02|11896.1|11776.1|11900.15|11780.15|11896.1|11776.1|10
1652076430000|2022-05-09 06:07:10|11896.06|11776.06|11888.31|11768.31|11896.36|11776.36|11888.31|11768.31|10
1652076440000|2022-05-09 06:07:20|11887.07|11767.07|11880.57|11760.57|11887.07|11767.07|11880.19|11760.19|10
1652076450000|2022-05-09 06:07:30|11880.26|11760.26|11872.7|11752.7|11880.26|11760.26|11872.7|11752.7|9
1652076460000|2022-05-09 06:07:40|11870.13|11750.13|11863.13|11743.13|11870.13|11750.13|11862.61|11742.61|9
1652076470000|2022-05-09 06:07:50|11857.04|11737.04|11854.58|11734.58|11857.04|11737.04|11853.27|11733.27|10
1652076480000|2022-05-09 06:08:00|11854.74|11734.74|11854.61|11734.61|11855.38|11735.38|11854.32|11734.32|10
1652076490000|2022-05-09 06:08:10|11854.64|11734.64|11854.25|11734.25|11855.54|11735.54|11854.25|11734.25|10
1652076500000|2022-05-09 06:08:20|11855.03|11735.03|11852.28|11732.28|11855.03|11735.03|11851.82|11731.82|10
1652076510000|2022-05-09 06:08:30|11852.59|11732.59|11853.41|11733.41|11853.42|11733.42|11852.53|11732.53|10
1652076520000|2022-05-09 06:08:40|11853.55|11733.55|11854.84|11734.84|11854.84|11734.84|11853.19|11733.19|10
1652076530000|2022-05-09 06:08:50|11854.96|11734.96|11854.95|11734.95|11855.46|11735.46|11854.7|11734.7|10
1652076540000|2022-05-09 06:09:00|11855.15|11735.15|11853.83|11733.83|11855.17|11735.17|11853.83|11733.83|10
1652076550000|2022-05-09 06:09:10|11853.46|11733.46|11854.96|11734.96|11855.12|11735.12|11853.07|11733.07|10
1652076560000|2022-05-09 06:09:20|11854.24|11734.24|11853.78|11733.78|11855.58|11735.58|11853.76|11733.76|10
1652076570000|2022-05-09 06:09:30|11853.68|11733.68|11854.29|11734.29|11854.29|11734.29|11852.88|11732.88|10
1652076580000|2022-05-09 06:09:40|11853.84|11733.84|11853.44|11733.44|11854.05|11734.05|11853.44|11733.44|10
1652076590000|2022-05-09 06:09:50|11852.84|11732.84|11848.55|11728.55|11852.97|11732.97|11848.55|11728.55|10
1652076600000|2022-05-09 06:10:00|11848.4|11728.4|11843.82|11723.82|11848.4|11728.4|11843.82|11723.82|10
1652076610000|2022-05-09 06:10:10|11843.41|11723.41|11839.02|11719.02|11843.41|11723.41|11839.02|11719.02|10
1652076620000|2022-05-09 06:10:20|11838.71|11718.71|11833.87|11713.87|11838.71|11718.71|11833.87|11713.87|10
1652076630000|2022-05-09 06:10:30|11832.74|11712.74|11830.4|11710.4|11832.74|11712.74|11830.06|11710.06|10
1652076640000|2022-05-09 06:10:40|11829.91|11709.91|11827.44|11707.44|11829.91|11709.91|11827.3|11707.3|10
1652076650000|2022-05-09 06:10:50|11825.72|11705.72|11816.41|11696.41|11825.72|11705.72|11816.41|11696.41|10
1652076660000|2022-05-09 06:11:00|11816.34|11696.34|11812.49|11692.49|11816.34|11696.34|11812.49|11692.49|10
1652076670000|2022-05-09 06:11:10|11812.08|11692.08|11813.71|11693.71|11813.71|11693.71|11811.25|11691.25|10
1652076680000|2022-05-09 06:11:20|11813.87|11693.87|11813.6|11693.6|11814.13|11694.13|11813.26|11693.26|10
1652076690000|2022-05-09 06:11:30|11813.72|11693.72|11813.55|11693.55|11814.39|11694.39|11813.2|11693.2|10
1652076700000|2022-05-09 06:11:40|11812.51|11692.51|11807.5|11687.5|11812.51|11692.51|11807.14|11687.14|10
1652076710000|2022-05-09 06:11:50|11807.85|11687.85|11805.15|11685.15|11808.39|11688.39|11805.15|11685.15|10
1652076720000|2022-05-09 06:12:00|11804.31|11684.31|11798.93|11678.93|11804.31|11684.31|11798.93|11678.93|10
1652076730000|2022-05-09 06:12:10|11798.74|11678.74|11795.79|11675.79|11799.74|11679.74|11795.16|11675.16|10
1652076740000|2022-05-09 06:12:20|11796.18|11676.18|11798.08|11678.08|11798.08|11678.08|11795.93|11675.93|10
1652076750000|2022-05-09 06:12:30|11799.58|11679.58|11802.87|11682.87|11802.87|11682.87|11799|11679|10
1652076760000|2022-05-09 06:12:40|11802.02|11682.02|11803.41|11683.41|11805.61|11685.61|11802.02|11682.02|10
1652076770000|2022-05-09 06:12:50|11802.37|11682.37|11800.51|11680.51|11802.37|11682.37|11799.79|11679.79|10
1652076780000|2022-05-09 06:13:00|11799.51|11679.51|11799.97|11679.97|11800.33|11680.33|11799.46|11679.46|10
1652076790000|2022-05-09 06:13:10|11799.99|11679.99|11801.01|11681.01|11801.02|11681.02|11799.99|11679.99|10
1652076800000|2022-05-09 06:13:20|11800.36|11680.36|11803.06|11683.06|11804.34|11684.34|11800.36|11680.36|10
1652076810000|2022-05-09 06:13:30|11803.47|11683.47|11808.76|11688.76|11808.76|11688.76|11803.47|11683.47|10
1652076820000|2022-05-09 06:13:40|11808.28|11688.28|11819.08|11699.08|11819.08|11699.08|11808.28|11688.28|10
1652076830000|2022-05-09 06:13:50|11819.55|11699.55|11822.47|11702.47|11822.47|11702.47|11819.45|11699.45|10
1652076840000|2022-05-09 06:14:00|11822.43|11702.43|11818.76|11698.76|11822.43|11702.43|11818.76|11698.76|10
1652076850000|2022-05-09 06:14:10|11818.31|11698.31|11815.05|11695.05|11818.31|11698.31|11815.05|11695.05|10
1652076860000|2022-05-09 06:14:20|11815.47|11695.47|11814.84|11694.84|11815.9|11695.9|11814.84|11694.84|10
1652076870000|2022-05-09 06:14:30|11814.57|11694.57|11815.9|11695.9|11816.01|11696.01|11814.07|11694.07|9
1652076880000|2022-05-09 06:14:40|11816.43|11696.43|11815.18|11695.18|11816.46|11696.46|11814.92|11694.92|10
1652076890000|2022-05-09 06:14:50|11815.08|11695.08|11813.98|11693.98|11815.08|11695.08|11813.58|11693.58|10
1652076900000|2022-05-09 06:15:00|11814.15|11694.15|11815.21|11695.21|11815.21|11695.21|11813.42|11693.42|9
1652076910000|2022-05-09 06:15:10|11814.86|11694.86|11815.87|11695.87|11816.45|11696.45|11814.86|11694.86|10
1652076920000|2022-05-09 06:15:20|11816.21|11696.21|11817.99|11697.99|11817.99|11697.99|11815.81|11695.81|10
1652076930000|2022-05-09 06:15:30|11818.43|11698.43|11819.13|11699.13|11819.45|11699.45|11818.43|11698.43|10
1652076940000|2022-05-09 06:15:40|11819.08|11699.08|11819.9|11699.9|11821.2|11701.2|11819.08|11699.08|10
1652076950000|2022-05-09 06:15:50|11819.96|11699.96|11816.37|11696.37|11819.96|11699.96|11816.37|11696.37|10
1652076960000|2022-05-09 06:16:00|11815.72|11695.72|11809.82|11689.82|11815.72|11695.72|11809.82|11689.82|10
1652076970000|2022-05-09 06:16:10|11809.64|11689.64|11805.27|11685.27|11809.64|11689.64|11805.23|11685.23|10
1652076980000|2022-05-09 06:16:20|11805.15|11685.15|11803.41|11683.41|11805.15|11685.15|11803.19|11683.19|10
1652076990000|2022-05-09 06:16:30|11803.33|11683.33|11806.89|11686.89|11807.23|11687.23|11803.33|11683.33|10
1652077000000|2022-05-09 06:16:40|11808.04|11688.04|11807.35|11687.35|11808.18|11688.18|11806.63|11686.63|10
1652077010000|2022-05-09 06:16:50|11807.72|11687.72|11807.6|11687.6|11808.2|11688.2|11807.43|11687.43|10
1652077020000|2022-05-09 06:17:00|11807.9|11687.9|11807.8|11687.8|11807.9|11687.9|11806.05|11686.05|10
1652077030000|2022-05-09 06:17:10|11807.66|11687.66|11805.57|11685.57|11807.75|11687.75|11805.57|11685.57|10
1652077040000|2022-05-09 06:17:20|11805.95|11685.95|11802.74|11682.74|11805.95|11685.95|11802.74|11682.74|10
1652077050000|2022-05-09 06:17:30|11801.77|11681.77|11803.7|11683.7|11803.7|11683.7|11801.68|11681.68|10
1652077060000|2022-05-09 06:17:40|11803.63|11683.63|11801.89|11681.89|11803.84|11683.84|11801.29|11681.29|10
1652077070000|2022-05-09 06:17:50|11801.61|11681.61|11802.17|11682.17|11802.17|11682.17|11801.22|11681.22|10
1652077080000|2022-05-09 06:18:00|11801.84|11681.84|11805.89|11685.89|11805.89|11685.89|11801.48|11681.48|10
1652077090000|2022-05-09 06:18:10|11806.32|11686.32|11809.57|11689.57|11809.57|11689.57|11806.26|11686.26|10
1652077100000|2022-05-09 06:18:20|11809.81|11689.81|11807.94|11687.94|11811.87|11691.87|11806.83|11686.83|10
1652077110000|2022-05-09 06:18:30|11808.31|11688.31|11815.39|11695.39|11815.39|11695.39|11808.31|11688.31|10
1652077120000|2022-05-09 06:18:40|11815.87|11695.87|11820.71|11700.71|11820.71|11700.71|11815.6|11695.6|10
1652077130000|2022-05-09 06:18:50|11821.14|11701.14|11822|11702|11822|11702|11821|11701|10
1652077140000|2022-05-09 06:19:00|11821.85|11701.85|11820.57|11700.57|11821.85|11701.85|11820.57|11700.57|9
1652077150000|2022-05-09 06:19:10|11820.6|11700.6|11818.14|11698.14|11820.6|11700.6|11818.14|11698.14|10
1652077160000|2022-05-09 06:19:20|11818.23|11698.23|11812.53|11692.53|11818.23|11698.23|11812.53|11692.53|9
1652077170000|2022-05-09 06:19:30|11812.26|11692.26|11814.5|11694.5|11814.5|11694.5|11811.71|11691.71|10
1652077180000|2022-05-09 06:19:40|11815|11695|11817.93|11697.93|11817.93|11697.93|11815|11695|10
1652077190000|2022-05-09 06:19:50|11818.38|11698.38|11820.38|11700.38|11820.38|11700.38|11818.38|11698.38|10
1652077200000|2022-05-09 06:20:00|11820.8|11700.8|11831.62|11711.62|11831.96|11711.96|11820.8|11700.8|10
1652077210000|2022-05-09 06:20:10|11832.15|11712.15|11830.81|11710.81|11832.98|11712.98|11830.75|11710.75|10
1652077220000|2022-05-09 06:20:20|11830.57|11710.57|11827.86|11707.86|11830.64|11710.64|11827.86|11707.86|10
1652077230000|2022-05-09 06:20:30|11827.68|11707.68|11826.09|11706.09|11827.85|11707.85|11826.09|11706.09|10
1652077240000|2022-05-09 06:20:40|11826.25|11706.25|11823.95|11703.95|11826.25|11706.25|11823.64|11703.64|10
1652077250000|2022-05-09 06:20:50|11823.32|11703.32|11823.77|11703.77|11824.05|11704.05|11822.82|11702.82|10
1652077260000|2022-05-09 06:21:00|11823.92|11703.92|11822.07|11702.07|11823.92|11703.92|11821.65|11701.65|10
1652077270000|2022-05-09 06:21:10|11821.86|11701.86|11821.91|11701.91|11822.52|11702.52|11821.59|11701.59|10
1652077280000|2022-05-09 06:21:20|11822.25|11702.25|11820.66|11700.66|11822.25|11702.25|11820.43|11700.43|10
1652077290000|2022-05-09 06:21:30|11820.45|11700.45|11821.44|11701.44|11821.85|11701.85|11820.17|11700.17|10
1652077300000|2022-05-09 06:21:40|11822.11|11702.11|11823.28|11703.28|11823.28|11703.28|11821.94|11701.94|10
1652077310000|2022-05-09 06:21:50|11823.33|11703.33|11823.7|11703.7|11823.7|11703.7|11823.2|11703.2|10
1652077320000|2022-05-09 06:22:00|11823.15|11703.15|11821.47|11701.47|11823.32|11703.32|11821.36|11701.36|10
1652077330000|2022-05-09 06:22:10|11821.75|11701.75|11822.94|11702.94|11822.94|11702.94|11821.43|11701.43|10
1652077340000|2022-05-09 06:22:20|11823.58|11703.58|11824.42|11704.42|11824.51|11704.51|11823.58|11703.58|10
1652077350000|2022-05-09 06:22:30|11824.26|11704.26|11822.51|11702.51|11824.26|11704.26|11822.51|11702.51|9
1652077360000|2022-05-09 06:22:40|11822.12|11702.12|11822.58|11702.58|11822.91|11702.91|11821.86|11701.86|10
1652077370000|2022-05-09 06:22:50|11822.63|11702.63|11822.78|11702.78|11823.25|11703.25|11822.42|11702.42|10
1652077380000|2022-05-09 06:23:00|11821.12|11701.12|11818.39|11698.39|11821.65|11701.65|11818.39|11698.39|10
1652077390000|2022-05-09 06:23:10|11818.65|11698.65|11814.85|11694.85|11818.65|11698.65|11814.85|11694.85|10
1652077400000|2022-05-09 06:23:20|11814.33|11694.33|11814.99|11694.99|11814.99|11694.99|11813.17|11693.17|10
1652077410000|2022-05-09 06:23:30|11814.74|11694.74|11816.15|11696.15|11816.39|11696.39|11813.64|11693.64|10
1652077420000|2022-05-09 06:23:40|11816.8|11696.8|11817.88|11697.88|11818.26|11698.26|11816.8|11696.8|10
1652077430000|2022-05-09 06:23:50|11818.41|11698.41|11819.16|11699.16|11819.16|11699.16|11818.41|11698.41|9
1652077440000|2022-05-09 06:24:00|11819.23|11699.23|11820.98|11700.98|11820.98|11700.98|11819.23|11699.23|9
1652077450000|2022-05-09 06:24:10|11821.11|11701.11|11820.41|11700.41|11821.82|11701.82|11819.41|11699.41|10
1652077460000|2022-05-09 06:24:20|11821.09|11701.09|11823.38|11703.38|11823.38|11703.38|11820.64|11700.64|9
1652077470000|2022-05-09 06:24:30|11823.8|11703.8|11825.83|11705.83|11825.83|11705.83|11823.8|11703.8|10
1652077480000|2022-05-09 06:24:40|11825.63|11705.63|11826.8|11706.8|11827.11|11707.11|11825.54|11705.54|10
1652077490000|2022-05-09 06:24:50|11827.36|11707.36|11827.11|11707.11|11827.53|11707.53|11826.54|11706.54|10
1652077500000|2022-05-09 06:25:00|11827.18|11707.18|11830.63|11710.63|11830.63|11710.63|11827.12|11707.12|10
1652077510000|2022-05-09 06:25:10|11830.44|11710.44|11834.61|11714.61|11834.66|11714.66|11830.44|11710.44|10
1652077520000|2022-05-09 06:25:20|11835.11|11715.11|11838.08|11718.08|11838.2|11718.2|11835.11|11715.11|10
1652077530000|2022-05-09 06:25:30|11838.45|11718.45|11839.7|11719.7|11839.74|11719.74|11838.08|11718.08|10
1652077540000|2022-05-09 06:25:40|11839.08|11719.08|11842.47|11722.47|11842.75|11722.75|11839.08|11719.08|10
1652077550000|2022-05-09 06:25:50|11842.49|11722.49|11845.37|11725.37|11845.7|11725.7|11842.49|11722.49|9
1652077560000|2022-05-09 06:26:00|11845.2|11725.2|11844.48|11724.48|11845.2|11725.2|11844.02|11724.02|10
1652077570000|2022-05-09 06:26:10|11844.75|11724.75|11842.51|11722.51|11844.8|11724.8|11841.7|11721.7|10
1652077580000|2022-05-09 06:26:20|11842.31|11722.31|11839.1|11719.1|11842.51|11722.51|11839.1|11719.1|10
1652077590000|2022-05-09 06:26:30|11839.23|11719.23|11836.67|11716.67|11839.23|11719.23|11835.84|11715.84|10
1652077600000|2022-05-09 06:26:40|11836.51|11716.51|11834.6|11714.6|11836.76|11716.76|11834.6|11714.6|10
1652077610000|2022-05-09 06:26:50|11834.26|11714.26|11832.71|11712.71|11834.26|11714.26|11832.71|11712.71|10
1652077620000|2022-05-09 06:27:00|11832.15|11712.15|11831.4|11711.4|11832.15|11712.15|11830.84|11710.84|9
1652077630000|2022-05-09 06:27:10|11831.51|11711.51|11831.69|11711.69|11831.72|11711.72|11831.42|11711.42|9
1652077640000|2022-05-09 06:27:20|11831.75|11711.75|11834.58|11714.58|11834.58|11714.58|11831.75|11711.75|10
1652077650000|2022-05-09 06:27:30|11834.47|11714.47|11836.67|11716.67|11836.67|11716.67|11834.47|11714.47|10
1652077660000|2022-05-09 06:27:40|11836.93|11716.93|11836.07|11716.07|11837|11717|11836.07|11716.07|10
1652077670000|2022-05-09 06:27:50|11836.18|11716.18|11836.12|11716.12|11836.27|11716.27|11835.23|11715.23|10
1652077680000|2022-05-09 06:28:00|11836.03|11716.03|11837.67|11717.67|11837.67|11717.67|11836.03|11716.03|10
1652077690000|2022-05-09 06:28:10|11837.6|11717.6|11837.02|11717.02|11837.6|11717.6|11836.54|11716.54|9
1652077700000|2022-05-09 06:28:20|11837|11717|11839.26|11719.26|11839.26|11719.26|11836.92|11716.92|10
1652077710000|2022-05-09 06:28:30|11839.11|11719.11|11841.8|11721.8|11841.8|11721.8|11839.11|11719.11|10
1652077720000|2022-05-09 06:28:40|11841.4|11721.4|11843.44|11723.44|11843.44|11723.44|11841.4|11721.4|10
1652077730000|2022-05-09 06:28:50|11843.55|11723.55|11843.77|11723.77|11844.27|11724.27|11843.55|11723.55|8
1652077740000|2022-05-09 06:29:00|11843.63|11723.63|11844.28|11724.28|11844.49|11724.49|11843.63|11723.63|9
1652077750000|2022-05-09 06:29:10|11844.31|11724.31|11843.32|11723.32|11844.62|11724.62|11843.26|11723.26|10
1652077760000|2022-05-09 06:29:20|11843.38|11723.38|11842.98|11722.98|11843.77|11723.77|11842.86|11722.86|10
1652077770000|2022-05-09 06:29:30|11843.05|11723.05|11844.23|11724.23|11844.23|11724.23|11842.95|11722.95|10
1652077780000|2022-05-09 06:29:40|11844.08|11724.08|11844|11724|11844.68|11724.68|11844|11724|10
1652077790000|2022-05-09 06:29:50|11844.12|11724.12|11842.91|11722.91|11844.25|11724.25|11842.91|11722.91|10
1652077800000|2022-05-09 06:30:00|11842.96|11722.96|11839.39|11719.39|11842.96|11722.96|11839.39|11719.39|10
1652077810000|2022-05-09 06:30:10|11840.09|11720.09|11838|11718|11840.09|11720.09|11838|11718|10
1652077820000|2022-05-09 06:30:20|11837.81|11717.81|11835.23|11715.23|11837.81|11717.81|11835.18|11715.18|10
1652077830000|2022-05-09 06:30:30|11836.08|11716.08|11838.48|11718.48|11838.94|11718.94|11836.08|11716.08|10
1652077840000|2022-05-09 06:30:40|11838.99|11718.99|11842.19|11722.19|11842.19|11722.19|11838.99|11718.99|10
1652077850000|2022-05-09 06:30:50|11842.2|11722.2|11846.36|11726.36|11846.48|11726.48|11842.2|11722.2|10
1652077860000|2022-05-09 06:31:00|11847.19|11727.19|11848.82|11728.82|11849.39|11729.39|11847.19|11727.19|10
1652077870000|2022-05-09 06:31:10|11848.88|11728.88|11849.89|11729.89|11850.22|11730.22|11848.58|11728.58|10
1652077880000|2022-05-09 06:31:20|11849.79|11729.79|11850.81|11730.81|11850.98|11730.98|11849.79|11729.79|10
1652077890000|2022-05-09 06:31:30|11850.96|11730.96|11852.1|11732.1|11852.1|11732.1|11850.96|11730.96|10
1652077900000|2022-05-09 06:31:40|11852.07|11732.07|11853.85|11733.85|11853.93|11733.93|11851.78|11731.78|10
1652077910000|2022-05-09 06:31:50|11853.57|11733.57|11854.14|11734.14|11854.55|11734.55|11853.28|11733.28|10
1652077920000|2022-05-09 06:32:00|11853.72|11733.72|11854.38|11734.38|11854.81|11734.81|11853.72|11733.72|10
1652077930000|2022-05-09 06:32:10|11854.73|11734.73|11860.93|11740.93|11861.32|11741.32|11854.73|11734.73|10
1652077940000|2022-05-09 06:32:20|11861.79|11741.79|11866.42|11746.42|11866.64|11746.64|11861.79|11741.79|10
1652077950000|2022-05-09 06:32:30|11866.71|11746.71|11870.52|11750.52|11870.67|11750.67|11866.71|11746.71|10
1652077960000|2022-05-09 06:32:40|11870.2|11750.2|11872.94|11752.94|11872.94|11752.94|11870.2|11750.2|10
1652077970000|2022-05-09 06:32:50|11873.07|11753.07|11876.57|11756.57|11876.57|11756.57|11873.07|11753.07|10
1652077980000|2022-05-09 06:33:00|11876.37|11756.37|11880.61|11760.61|11880.61|11760.61|11875.85|11755.85|10
1652077990000|2022-05-09 06:33:10|11880.02|11760.02|11883.9|11763.9|11883.9|11763.9|11880.02|11760.02|10
1652078000000|2022-05-09 06:33:20|11884.24|11764.24|11884.85|11764.85|11885.74|11765.74|11884.24|11764.24|10
1652078010000|2022-05-09 06:33:30|11884.87|11764.87|11884.66|11764.66|11885.58|11765.58|11884.62|11764.62|10
1652078020000|2022-05-09 06:33:40|11885.02|11765.02|11884.26|11764.26|11885.02|11765.02|11883.68|11763.68|10
1652078030000|2022-05-09 06:33:50|11884.21|11764.21|11883.93|11763.93|11884.21|11764.21|11883.67|11763.67|9
1652078040000|2022-05-09 06:34:00|11883.44|11763.44|11885.41|11765.41|11886.56|11766.56|11883.44|11763.44|10
1652078050000|2022-05-09 06:34:10|11885.11|11765.11|11884.97|11764.97|11885.35|11765.35|11884.49|11764.49|10
1652078060000|2022-05-09 06:34:20|11885.27|11765.27|11882.8|11762.8|11885.27|11765.27|11882.77|11762.77|10
1652078070000|2022-05-09 06:34:30|11883.29|11763.29|11882.88|11762.88|11883.7|11763.7|11882.5|11762.5|10
1652078080000|2022-05-09 06:34:40|11882.86|11762.86|11881.59|11761.59|11882.86|11762.86|11881.59|11761.59|10
1652078090000|2022-05-09 06:34:50|11881.37|11761.37|11880.49|11760.49|11881.55|11761.55|11880.24|11760.24|10
1652078100000|2022-05-09 06:35:00|11880.57|11760.57|11877.81|11757.81|11880.57|11760.57|11877.81|11757.81|9
1652078110000|2022-05-09 06:35:10|11878.52|11758.52|11876.28|11756.28|11879.02|11759.02|11876.28|11756.28|10
1652078120000|2022-05-09 06:35:20|11875.41|11755.41|11873.13|11753.13|11875.41|11755.41|11873.13|11753.13|9
1652078130000|2022-05-09 06:35:30|11872.98|11752.98|11870.79|11750.79|11872.98|11752.98|11870.79|11750.79|10
1652078140000|2022-05-09 06:35:40|11870.19|11750.19|11868.84|11748.84|11870.3|11750.3|11867.44|11747.44|10
1652078150000|2022-05-09 06:35:50|11867.48|11747.48|11869.49|11749.49|11869.93|11749.93|11867.48|11747.48|10
1652078160000|2022-05-09 06:36:00|11869.15|11749.15|11869.34|11749.34|11869.82|11749.82|11869.15|11749.15|9
1652078170000|2022-05-09 06:36:10|11869.53|11749.53|11869.03|11749.03|11869.53|11749.53|11868.55|11748.55|10
1652078180000|2022-05-09 06:36:20|11869.25|11749.25|11869.96|11749.96|11869.96|11749.96|11868.65|11748.65|10
1652078190000|2022-05-09 06:36:30|11870.42|11750.42|11870.55|11750.55|11871.35|11751.35|11870.2|11750.2|10
1652078200000|2022-05-09 06:36:40|11871.26|11751.26|11877.24|11757.24|11877.79|11757.79|11871.26|11751.26|10
1652078210000|2022-05-09 06:36:50|11878.63|11758.63|11881.89|11761.89|11882.19|11762.19|11878.63|11758.63|10
1652078220000|2022-05-09 06:37:00|11882.4|11762.4|11885.28|11765.28|11885.72|11765.72|11882.4|11762.4|10
1652078230000|2022-05-09 06:37:10|11885.15|11765.15|11883.23|11763.23|11885.15|11765.15|11883.23|11763.23|10
1652078240000|2022-05-09 06:37:20|11883.58|11763.58|11882.33|11762.33|11883.58|11763.58|11882|11762|10
1652078250000|2022-05-09 06:37:30|11882.12|11762.12|11881.16|11761.16|11882.4|11762.4|11881.16|11761.16|10
1652078260000|2022-05-09 06:37:40|11880.81|11760.81|11879.82|11759.82|11880.81|11760.81|11879.82|11759.82|10
1652078270000|2022-05-09 06:37:50|11879.76|11759.76|11879.33|11759.33|11880.29|11760.29|11879.33|11759.33|10
1652078280000|2022-05-09 06:38:00|11879.21|11759.21|11879.4|11759.4|11879.62|11759.62|11879.12|11759.12|10
1652078290000|2022-05-09 06:38:10|11879.11|11759.11|11879.23|11759.23|11879.61|11759.61|11878.83|11758.83|10
1652078300000|2022-05-09 06:38:20|11879.3|11759.3|11878.54|11758.54|11879.3|11759.3|11878.33|11758.33|10
1652078310000|2022-05-09 06:38:30|11878.39|11758.39|11877.55|11757.55|11878.39|11758.39|11877.55|11757.55|10
1652078320000|2022-05-09 06:38:40|11877.5|11757.5|11877.18|11757.18|11877.71|11757.71|11876.92|11756.92|10
1652078330000|2022-05-09 06:38:50|11877.16|11757.16|11874.88|11754.88|11877.16|11757.16|11874.88|11754.88|10
1652078340000|2022-05-09 06:39:00|11874.85|11754.85|11873.63|11753.63|11875.18|11755.18|11873.4|11753.4|10
1652078350000|2022-05-09 06:39:10|11873.28|11753.28|11871.1|11751.1|11873.28|11753.28|11871.07|11751.07|10
1652078360000|2022-05-09 06:39:20|11871.52|11751.52|11871.86|11751.86|11872.48|11752.48|11871.52|11751.52|10
1652078370000|2022-05-09 06:39:30|11871.44|11751.44|11871.71|11751.71|11872.03|11752.03|11871.02|11751.02|10
1652078380000|2022-05-09 06:39:40|11871.56|11751.56|11872.23|11752.23|11872.23|11752.23|11871.38|11751.38|10
1652078390000|2022-05-09 06:39:50|11872.21|11752.21|11871.47|11751.47|11872.21|11752.21|11871.15|11751.15|10
1652078400000|2022-05-09 06:40:00|11871.51|11751.51|11870.8|11750.8|11871.87|11751.87|11870.61|11750.61|9
1652078410000|2022-05-09 06:40:10|11870.49|11750.49|11871.44|11751.44|11871.44|11751.44|11870.49|11750.49|10
1652078420000|2022-05-09 06:40:20|11871.04|11751.04|11870.53|11750.53|11871.15|11751.15|11870.53|11750.53|9
1652078430000|2022-05-09 06:40:30|11869.93|11749.93|11866.53|11746.53|11870.48|11750.48|11866.53|11746.53|10
1652078440000|2022-05-09 06:40:40|11867.08|11747.08|11863.7|11743.7|11867.08|11747.08|11863.7|11743.7|10
1652078450000|2022-05-09 06:40:50|11864.23|11744.23|11859.07|11739.07|11864.23|11744.23|11859.07|11739.07|10
1652078460000|2022-05-09 06:41:00|11859.06|11739.06|11859.22|11739.22|11859.35|11739.35|11858.74|11738.74|10
1652078470000|2022-05-09 06:41:10|11859.48|11739.48|11859.68|11739.68|11860.3|11740.3|11859.48|11739.48|10
1652078480000|2022-05-09 06:41:20|11860.18|11740.18|11857.16|11737.16|11860.18|11740.18|11857.07|11737.07|10
1652078490000|2022-05-09 06:41:30|11856.74|11736.74|11852.48|11732.48|11856.74|11736.74|11852.48|11732.48|10
1652078500000|2022-05-09 06:41:40|11852.1|11732.1|11850.2|11730.2|11852.33|11732.33|11850.2|11730.2|10
1652078510000|2022-05-09 06:41:50|11850.02|11730.02|11847.56|11727.56|11850.02|11730.02|11847.56|11727.56|10
1652078520000|2022-05-09 06:42:00|11847.13|11727.13|11839.55|11719.55|11847.13|11727.13|11839.55|11719.55|10
1652078530000|2022-05-09 06:42:10|11839.38|11719.38|11838.53|11718.53|11839.74|11719.74|11838.5|11718.5|10
1652078540000|2022-05-09 06:42:20|11838.3|11718.3|11836.46|11716.46|11838.3|11718.3|11836.25|11716.25|10
1652078550000|2022-05-09 06:42:30|11837.98|11717.98|11837.41|11717.41|11838.31|11718.31|11837.16|11717.16|10
1652078560000|2022-05-09 06:42:40|11836.82|11716.82|11837.17|11717.17|11837.35|11717.35|11836.42|11716.42|10
1652078570000|2022-05-09 06:42:50|11836.65|11716.65|11833.25|11713.25|11836.65|11716.65|11833.07|11713.07|10
1652078580000|2022-05-09 06:43:00|11832.84|11712.84|11834.26|11714.26|11834.26|11714.26|11832.84|11712.84|10
1652078590000|2022-05-09 06:43:10|11833.67|11713.67|11834.99|11714.99|11834.99|11714.99|11833.67|11713.67|9
1652078600000|2022-05-09 06:43:20|11835.45|11715.45|11835.81|11715.81|11836.33|11716.33|11835.45|11715.45|10
1652078610000|2022-05-09 06:43:30|11836.3|11716.3|11836.76|11716.76|11836.76|11716.76|11836.22|11716.22|10
1652078620000|2022-05-09 06:43:40|11836.9|11716.9|11839.16|11719.16|11839.16|11719.16|11836.82|11716.82|10
1652078630000|2022-05-09 06:43:50|11839.18|11719.18|11839.15|11719.15|11839.69|11719.69|11838.63|11718.63|10
1652078640000|2022-05-09 06:44:00|11839.16|11719.16|11839.12|11719.12|11839.29|11719.29|11838.55|11718.55|10
1652078650000|2022-05-09 06:44:10|11839.26|11719.26|11838.43|11718.43|11839.26|11719.26|11838.03|11718.03|10
1652078660000|2022-05-09 06:44:20|11838.69|11718.69|11839.12|11719.12|11839.5|11719.5|11838.44|11718.44|10
1652078670000|2022-05-09 06:44:30|11839.04|11719.04|11842.13|11722.13|11842.72|11722.72|11839.04|11719.04|10
1652078680000|2022-05-09 06:44:40|11843.55|11723.55|11845.7|11725.7|11845.99|11725.99|11842.77|11722.77|10
1652078690000|2022-05-09 06:44:50|11845.37|11725.37|11845.47|11725.47|11845.82|11725.82|11844.94|11724.94|10
1652078700000|2022-05-09 06:45:00|11845.46|11725.46|11845.1|11725.1|11845.56|11725.56|11844.78|11724.78|10
1652078710000|2022-05-09 06:45:10|11844.8|11724.8|11845.78|11725.78|11846.39|11726.39|11844.8|11724.8|10
1652078720000|2022-05-09 06:45:20|11845.95|11725.95|11848.45|11728.45|11849.55|11729.55|11845.95|11725.95|10
1652078730000|2022-05-09 06:45:30|11849.07|11729.07|11855.31|11735.31|11855.31|11735.31|11849.07|11729.07|10
1652078740000|2022-05-09 06:45:40|11855.74|11735.74|11860.43|11740.43|11860.43|11740.43|11855.74|11735.74|10
1652078750000|2022-05-09 06:45:50|11860.35|11740.35|11863.02|11743.02|11863.69|11743.69|11860.35|11740.35|10
1652078760000|2022-05-09 06:46:00|11864.27|11744.27|11865.42|11745.42|11865.74|11745.74|11863.99|11743.99|10
1652078770000|2022-05-09 06:46:10|11865.82|11745.82|11866.97|11746.97|11867|11747|11865.82|11745.82|10
1652078780000|2022-05-09 06:46:20|11867.27|11747.27|11869.2|11749.2|11869.2|11749.2|11867.27|11747.27|10
1652078790000|2022-05-09 06:46:30|11869.16|11749.16|11868.47|11748.47|11869.23|11749.23|11868.47|11748.47|10
1652078800000|2022-05-09 06:46:40|11869.15|11749.15|11870.52|11750.52|11870.52|11750.52|11869.15|11749.15|10
1652078810000|2022-05-09 06:46:50|11870.81|11750.81|11870.47|11750.47|11870.98|11750.98|11870.47|11750.47|10
1652078820000|2022-05-09 06:47:00|11871.41|11751.41|11870.65|11750.65|11871.41|11751.41|11870.36|11750.36|9
1652078830000|2022-05-09 06:47:10|11870.91|11750.91|11872.27|11752.27|11873.38|11753.38|11870.91|11750.91|10
1652078840000|2022-05-09 06:47:20|11873.89|11753.89|11875.68|11755.68|11875.68|11755.68|11872.68|11752.68|9
1652078850000|2022-05-09 06:47:30|11875.61|11755.61|11878.54|11758.54|11879.02|11759.02|11875.53|11755.53|10
1652078860000|2022-05-09 06:47:40|11879.84|11759.84|11885.65|11765.65|11885.77|11765.77|11879.84|11759.84|10
1652078870000|2022-05-09 06:47:50|11885.85|11765.85|11887.14|11767.14|11887.14|11767.14|11885.85|11765.85|10
1652078880000|2022-05-09 06:48:00|11887.1|11767.1|11889.26|11769.26|11889.26|11769.26|11887.09|11767.09|9
1652078890000|2022-05-09 06:48:10|11888.9|11768.9|11891.98|11771.98|11892.02|11772.02|11888.9|11768.9|9
1652078900000|2022-05-09 06:48:20|11892.23|11772.23|11890.96|11770.96|11892.23|11772.23|11890.96|11770.96|9
1652078910000|2022-05-09 06:48:30|11891.52|11771.52|11891.04|11771.04|11891.52|11771.52|11890.95|11770.95|9
1652078920000|2022-05-09 06:48:40|11890.86|11770.86|11891.18|11771.18|11891.38|11771.38|11890.68|11770.68|10
1652078930000|2022-05-09 06:48:50|11891.17|11771.17|11891.47|11771.47|11891.47|11771.47|11890.6|11770.6|9
1652078940000|2022-05-09 06:49:00|11891.49|11771.49|11890.22|11770.22|11892.07|11772.07|11890.22|11770.22|9
1652078950000|2022-05-09 06:49:10|11890.16|11770.16|11891.09|11771.09|11891.09|11771.09|11890.16|11770.16|10
1652078960000|2022-05-09 06:49:20|11890.5|11770.5|11893.37|11773.37|11893.6|11773.6|11890.5|11770.5|10
1652078970000|2022-05-09 06:49:30|11893.81|11773.81|11896.34|11776.34|11896.79|11776.79|11893.81|11773.81|9
1652078980000|2022-05-09 06:49:40|11894.93|11774.93|11898.68|11778.68|11898.68|11778.68|11894.93|11774.93|10
1652078990000|2022-05-09 06:49:50|11898.5|11778.5|11899.23|11779.23|11899.55|11779.55|11898.25|11778.25|10
1652079000000|2022-05-09 06:50:00|11900.12|11780.12|11899.3|11779.3|11900.43|11780.43|11899.21|11779.21|10
1652079010000|2022-05-09 06:50:10|11899|11779|11899.73|11779.73|11899.78|11779.78|11898.93|11778.93|10
1652079020000|2022-05-09 06:50:20|11899.9|11779.9|11900.81|11780.81|11901.03|11781.03|11899.78|11779.78|10
1652079030000|2022-05-09 06:50:30|11900.39|11780.39|11899.11|11779.11|11900.39|11780.39|11899.11|11779.11|10
1652079040000|2022-05-09 06:50:40|11899.07|11779.07|11898.86|11778.86|11899.27|11779.27|11898.35|11778.35|10
1652079050000|2022-05-09 06:50:50|11899.56|11779.56|11900.58|11780.58|11900.75|11780.75|11899.56|11779.56|8
1652079060000|2022-05-09 06:51:00|11900.63|11780.63|11900.8|11780.8|11901.29|11781.29|11900.59|11780.59|9
1652079070000|2022-05-09 06:51:10|11900.39|11780.39|11900.86|11780.86|11901.26|11781.26|11900.39|11780.39|10
1652079080000|2022-05-09 06:51:20|11900.48|11780.48|11899.02|11779.02|11900.7|11780.7|11899.02|11779.02|10
1652079090000|2022-05-09 06:51:30|11899.77|11779.77|11899.06|11779.06|11899.77|11779.77|11898.97|11778.97|8
1652079100000|2022-05-09 06:51:40|11899.49|11779.49|11899.12|11779.12|11899.49|11779.49|11899.12|11779.12|9
1652079110000|2022-05-09 06:51:50|11898.82|11778.82|11898.18|11778.18|11898.83|11778.83|11898.03|11778.03|10
1652079120000|2022-05-09 06:52:00|11898.35|11778.35|11897.95|11777.95|11898.54|11778.54|11897.76|11777.76|10
1652079130000|2022-05-09 06:52:10|11898|11778|11898.11|11778.11|11898.47|11778.47|11897.66|11777.66|9
1652079140000|2022-05-09 06:52:20|11898.05|11778.05|11898.51|11778.51|11898.51|11778.51|11897.87|11777.87|9
1652079150000|2022-05-09 06:52:30|11898.69|11778.69|11900.31|11780.31|11900.31|11780.31|11898.69|11778.69|9
1652079160000|2022-05-09 06:52:40|11900.33|11780.33|11900.31|11780.31|11900.5|11780.5|11900.01|11780.01|10
1652079170000|2022-05-09 06:52:50|11900.23|11780.23|11901.4|11781.4|11901.4|11781.4|11900.2|11780.2|10
1652079180000|2022-05-09 06:53:00|11901.51|11781.51|11901.81|11781.81|11902.05|11782.05|11900.96|11780.96|10
1652079190000|2022-05-09 06:53:10|11901.97|11781.97|11902.7|11782.7|11902.74|11782.74|11901.97|11781.97|10
1652079200000|2022-05-09 06:53:20|11903.73|11783.73|11904.35|11784.35|11904.42|11784.42|11903.48|11783.48|9
1652079210000|2022-05-09 06:53:30|11903.66|11783.66|11903.07|11783.07|11904.01|11784.01|11903.07|11783.07|10
1652079220000|2022-05-09 06:53:40|11903.18|11783.18|11904.71|11784.71|11904.71|11784.71|11903.11|11783.11|10
1652079230000|2022-05-09 06:53:50|11904.79|11784.79|11904.83|11784.83|11904.91|11784.91|11904.63|11784.63|9
1652079240000|2022-05-09 06:54:00|11904.76|11784.76|11905.69|11785.69|11905.69|11785.69|11904.65|11784.65|9
1652079250000|2022-05-09 06:54:10|11905.71|11785.71|11907.83|11787.83|11907.83|11787.83|11905.71|11785.71|10
1652079260000|2022-05-09 06:54:20|11907.52|11787.52|11907.18|11787.18|11907.79|11787.79|11907.18|11787.18|9
1652079270000|2022-05-09 06:54:30|11907.32|11787.32|11908|11788|11908.02|11788.02|11907.32|11787.32|10
1652079280000|2022-05-09 06:54:40|11908.02|11788.02|11908.15|11788.15|11908.15|11788.15|11907.31|11787.31|9
1652079290000|2022-05-09 06:54:50|11908.12|11788.12|11908.86|11788.86|11908.86|11788.86|11907.79|11787.79|10
1652079300000|2022-05-09 06:55:00|11908.92|11788.92|11908.58|11788.58|11908.92|11788.92|11908.27|11788.27|10
1652079310000|2022-05-09 06:55:10|11907.65|11787.65|11904.71|11784.71|11907.65|11787.65|11904.71|11784.71|10
1652079320000|2022-05-09 06:55:20|11904.96|11784.96|11902.51|11782.51|11904.96|11784.96|11902.44|11782.44|9
1652079330000|2022-05-09 06:55:30|11902.63|11782.63|11902.18|11782.18|11902.63|11782.63|11901.99|11781.99|10
1652079340000|2022-05-09 06:55:40|11902.11|11782.11|11902.27|11782.27|11902.27|11782.27|11901.72|11781.72|10
1652079350000|2022-05-09 06:55:50|11902.31|11782.31|11901.03|11781.03|11902.31|11782.31|11900.94|11780.94|10
1652079360000|2022-05-09 06:56:00|11900.84|11780.84|11899.23|11779.23|11900.84|11780.84|11899.23|11779.23|10
1652079370000|2022-05-09 06:56:10|11898.94|11778.94|11897.73|11777.73|11898.94|11778.94|11897.73|11777.73|9
1652079380000|2022-05-09 06:56:20|11897.31|11777.31|11895.52|11775.52|11897.31|11777.31|11895.52|11775.52|9
1652079390000|2022-05-09 06:56:30|11895.38|11775.38|11895.78|11775.78|11895.85|11775.85|11895.33|11775.33|9
1652079400000|2022-05-09 06:56:40|11895.73|11775.73|11893.39|11773.39|11895.86|11775.86|11893.39|11773.39|10
1652079410000|2022-05-09 06:56:50|11893.48|11773.48|11896.2|11776.2|11896.2|11776.2|11893.48|11773.48|9
1652079420000|2022-05-09 06:57:00|11896.05|11776.05|11898.51|11778.51|11898.51|11778.51|11896.05|11776.05|10
1652079430000|2022-05-09 06:57:10|11898.71|11778.71|11898.01|11778.01|11898.77|11778.77|11898.01|11778.01|10
1652079440000|2022-05-09 06:57:20|11898.72|11778.72|11898.2|11778.2|11898.91|11778.91|11898.2|11778.2|9
1652079450000|2022-05-09 06:57:30|11898.23|11778.23|11898.21|11778.21|11898.59|11778.59|11898.03|11778.03|10
1652079460000|2022-05-09 06:57:40|11898.1|11778.1|11896.62|11776.62|11898.1|11778.1|11896.62|11776.62|10
1652079470000|2022-05-09 06:57:50|11896.52|11776.52|11894.82|11774.82|11896.52|11776.52|11894.82|11774.82|10
1652079480000|2022-05-09 06:58:00|11894.61|11774.61|11893.52|11773.52|11894.61|11774.61|11893.52|11773.52|9
1652079490000|2022-05-09 06:58:10|11893.14|11773.14|11893.04|11773.04|11893.32|11773.32|11893.03|11773.03|10
1652079500000|2022-05-09 06:58:20|11892.98|11772.98|11893.47|11773.47|11893.56|11773.56|11892.66|11772.66|10
1652079510000|2022-05-09 06:58:30|11893.16|11773.16|11892.28|11772.28|11893.16|11773.16|11892.28|11772.28|9
1652079520000|2022-05-09 06:58:40|11892.62|11772.62|11892.38|11772.38|11893.15|11773.15|11892.35|11772.35|10
1652079530000|2022-05-09 06:58:50|11892.6|11772.6|11892.91|11772.91|11893.23|11773.23|11892.6|11772.6|9
1652079540000|2022-05-09 06:59:00|11892.92|11772.92|11893.71|11773.71|11893.71|11773.71|11892.92|11772.92|10
1652079550000|2022-05-09 06:59:10|11893.67|11773.67|11893.85|11773.85|11894.05|11774.05|11893.67|11773.67|9
1652079560000|2022-05-09 06:59:20|11893.77|11773.77|11893.26|11773.26|11893.8|11773.8|11893.13|11773.13|9
1652079570000|2022-05-09 06:59:30|11893.33|11773.33|11892.42|11772.42|11893.37|11773.37|11892.42|11772.42|10
1652079580000|2022-05-09 06:59:40|11892.36|11772.36|11889.61|11769.61|11892.36|11772.36|11889.61|11769.61|10
1652079590000|2022-05-09 06:59:50|11889.48|11769.48|11889.4|11769.4|11890.05|11770.05|11888.95|11768.95|9
1652079600000|2022-05-09 07:00:00|11889.24|11769.24|11890.25|11770.25|11890.69|11770.69|11889.03|11769.03|10
1652079610000|2022-05-09 07:00:10|11890.43|11770.43|11888.07|11768.07|11890.43|11770.43|11888.01|11768.01|10
1652079620000|2022-05-09 07:00:20|11887.85|11767.85|11888.17|11768.17|11888.62|11768.62|11887.8|11767.8|10
1652079630000|2022-05-09 07:00:30|11887.32|11767.32|11885.76|11765.76|11887.32|11767.32|11885.76|11765.76|10
1652079640000|2022-05-09 07:00:40|11885.64|11765.64|11885.37|11765.37|11886.53|11766.53|11885.37|11765.37|10
1652079650000|2022-05-09 07:00:50|11884.65|11764.65|11888.65|11768.65|11888.65|11768.65|11884.47|11764.47|10
1652079660000|2022-05-09 07:01:00|11888.88|11768.88|11891.48|11771.48|11892.15|11772.15|11888.88|11768.88|10
1652079670000|2022-05-09 07:01:10|11891.71|11771.71|11895.42|11775.42|11895.42|11775.42|11891.56|11771.56|10
1652079680000|2022-05-09 07:01:20|11895.68|11775.68|11902.83|11782.83|11902.83|11782.83|11895.68|11775.68|10
1652079690000|2022-05-09 07:01:30|11903.29|11783.29|11905.72|11785.72|11905.72|11785.72|11903.29|11783.29|10
1652079700000|2022-05-09 07:01:40|11906.2|11786.2|11903.72|11783.72|11906.2|11786.2|11903.72|11783.72|10
1652079710000|2022-05-09 07:01:50|11903.96|11783.96|11903.43|11783.43|11904.38|11784.38|11903.11|11783.11|10
1652079720000|2022-05-09 07:02:00|11903.26|11783.26|11904.51|11784.51|11904.55|11784.55|11903.26|11783.26|9
1652079730000|2022-05-09 07:02:10|11904.58|11784.58|11905.57|11785.57|11905.57|11785.57|11904.58|11784.58|9
1652079740000|2022-05-09 07:02:20|11905.7|11785.7|11908.21|11788.21|11908.21|11788.21|11905.7|11785.7|10
1652079750000|2022-05-09 07:02:30|11908.23|11788.23|11908.11|11788.11|11908.23|11788.23|11907.56|11787.56|10
1652079760000|2022-05-09 07:02:40|11908.48|11788.48|11913.28|11793.28|11913.6|11793.6|11908.48|11788.48|10
1652079770000|2022-05-09 07:02:50|11913.91|11793.91|11917.4|11797.4|11917.5|11797.5|11913.91|11793.91|10
1652079780000|2022-05-09 07:03:00|11917.1|11797.1|11917.67|11797.67|11917.67|11797.67|11916.86|11796.86|10
1652079790000|2022-05-09 07:03:10|11917.73|11797.73|11921.47|11801.47|11921.47|11801.47|11917.73|11797.73|10
1652079800000|2022-05-09 07:03:20|11921.4|11801.4|11930.35|11810.35|11930.35|11810.35|11921.4|11801.4|10
1652079810000|2022-05-09 07:03:30|11931.61|11811.61|11932.76|11812.76|11932.76|11812.76|11930.4|11810.4|10
1652079820000|2022-05-09 07:03:40|11933.34|11813.34|11937.31|11817.31|11937.68|11817.68|11931.93|11811.93|10
1652079830000|2022-05-09 07:03:50|11939.22|11819.22|11942.29|11822.29|11943.1|11823.1|11939.22|11819.22|10
1652079840000|2022-05-09 07:04:00|11943.24|11823.24|11944.92|11824.92|11945.33|11825.33|11941.93|11821.93|10
1652079850000|2022-05-09 07:04:10|11945.37|11825.37|11942.69|11822.69|11945.37|11825.37|11941.58|11821.58|10
1652079860000|2022-05-09 07:04:20|11942.51|11822.51|11937.62|11817.62|11942.51|11822.51|11937.62|11817.62|10
1652079870000|2022-05-09 07:04:30|11936.9|11816.9|11937.43|11817.43|11937.68|11817.68|11936.72|11816.72|10
1652079880000|2022-05-09 07:04:40|11938.06|11818.06|11935.6|11815.6|11938.4|11818.4|11935.6|11815.6|10
1652079890000|2022-05-09 07:04:50|11935.72|11815.72|11936.22|11816.22|11937.07|11817.07|11935.72|11815.72|10
1652079900000|2022-05-09 07:05:00|11935.78|11815.78|11936.66|11816.66|11937.11|11817.11|11935.76|11815.76|10
1652079910000|2022-05-09 07:05:10|11936.55|11816.55|11937.43|11817.43|11937.49|11817.49|11936.48|11816.48|10
1652079920000|2022-05-09 07:05:20|11937.65|11817.65|11936.99|11816.99|11937.65|11817.65|11936.74|11816.74|9
1652079930000|2022-05-09 07:05:30|11936.77|11816.77|11936.94|11816.94|11937.48|11817.48|11936.74|11816.74|10
1652079940000|2022-05-09 07:05:40|11936.91|11816.91|11936.9|11816.9|11937.39|11817.39|11936.63|11816.63|10
1652079950000|2022-05-09 07:05:50|11936.96|11816.96|11934.22|11814.22|11936.96|11816.96|11934.22|11814.22|10
1652079960000|2022-05-09 07:06:00|11933.77|11813.77|11933.63|11813.63|11933.99|11813.99|11933.23|11813.23|10
1652079970000|2022-05-09 07:06:10|11932.97|11812.97|11933.26|11813.26|11933.53|11813.53|11932.97|11812.97|10
1652079980000|2022-05-09 07:06:20|11933.8|11813.8|11932.04|11812.04|11933.8|11813.8|11930.97|11810.97|9
1652079990000|2022-05-09 07:06:30|11932.53|11812.53|11932.5|11812.5|11932.53|11812.53|11930.92|11810.92|10
1652080000000|2022-05-09 07:06:40|11933.99|11813.99|11935.48|11815.48|11936.09|11816.09|11933.99|11813.99|10
1652080010000|2022-05-09 07:06:50|11936.06|11816.06|11935.85|11815.85|11936.33|11816.33|11935.59|11815.59|10
1652080020000|2022-05-09 07:07:00|11935.57|11815.57|11935.37|11815.37|11936.3|11816.3|11935.37|11815.37|9
1652080030000|2022-05-09 07:07:10|11935.28|11815.28|11933.83|11813.83|11935.28|11815.28|11933.83|11813.83|9
1652080040000|2022-05-09 07:07:20|11933.92|11813.92|11934.79|11814.79|11934.79|11814.79|11933.46|11813.46|10
1652080050000|2022-05-09 07:07:30|11934.62|11814.62|11935.72|11815.72|11936.57|11816.57|11934.62|11814.62|10
1652080060000|2022-05-09 07:07:40|11936.09|11816.09|11936.61|11816.61|11936.61|11816.61|11936.09|11816.09|10
1652080070000|2022-05-09 07:07:50|11936.24|11816.24|11936.96|11816.96|11936.96|11816.96|11936.22|11816.22|10
1652080080000|2022-05-09 07:08:00|11937.15|11817.15|11937.1|11817.1|11937.53|11817.53|11936.79|11816.79|10
1652080090000|2022-05-09 07:08:10|11937.06|11817.06|11935.43|11815.43|11937.06|11817.06|11935.43|11815.43|10
1652080100000|2022-05-09 07:08:20|11935.47|11815.47|11934.5|11814.5|11936.03|11816.03|11933.54|11813.54|10
1652080110000|2022-05-09 07:08:30|11934.53|11814.53|11933.59|11813.59|11934.53|11814.53|11933.4|11813.4|10
1652080120000|2022-05-09 07:08:40|11933.62|11813.62|11931.12|11811.12|11933.62|11813.62|11931.1|11811.1|10
1652080130000|2022-05-09 07:08:50|11930.81|11810.81|11928.86|11808.86|11930.81|11810.81|11928.86|11808.86|9
1652080140000|2022-05-09 07:09:00|11928.5|11808.5|11928.25|11808.25|11928.81|11808.81|11928.21|11808.21|10
1652080150000|2022-05-09 07:09:10|11928.2|11808.2|11927.18|11807.18|11928.34|11808.34|11927.18|11807.18|10
1652080160000|2022-05-09 07:09:20|11926.68|11806.68|11927.2|11807.2|11927.79|11807.79|11926.68|11806.68|9
1652080170000|2022-05-09 07:09:30|11927.33|11807.33|11927.08|11807.08|11927.62|11807.62|11926.7|11806.7|10
1652080180000|2022-05-09 07:09:40|11928.13|11808.13|11929.61|11809.61|11929.61|11809.61|11927.72|11807.72|10
1652080190000|2022-05-09 07:09:50|11929.44|11809.44|11929.58|11809.58|11929.93|11809.93|11929.44|11809.44|10
1652080200000|2022-05-09 07:10:00|11929.72|11809.72|11929.85|11809.85|11930.52|11810.52|11929.72|11809.72|10
1652080210000|2022-05-09 07:10:10|11930.22|11810.22|11930.9|11810.9|11930.95|11810.95|11929.84|11809.84|10
1652080220000|2022-05-09 07:10:20|11931.08|11811.08|11934.04|11814.04|11934.04|11814.04|11931.08|11811.08|10
1652080230000|2022-05-09 07:10:30|11935.2|11815.2|11935.83|11815.83|11936.74|11816.74|11934.34|11814.34|10
1652080240000|2022-05-09 07:10:40|11936.62|11816.62|11940.63|11820.63|11940.73|11820.73|11936.62|11816.62|10
1652080250000|2022-05-09 07:10:50|11941.03|11821.03|11942.13|11822.13|11942.13|11822.13|11940.96|11820.96|10
1652080260000|2022-05-09 07:11:00|11942.32|11822.32|11943.05|11823.05|11943.15|11823.15|11942.32|11822.32|10
1652080270000|2022-05-09 07:11:10|11943.15|11823.15|11947.76|11827.76|11947.76|11827.76|11943.15|11823.15|10
1652080280000|2022-05-09 07:11:20|11947.39|11827.39|11950.35|11830.35|11950.35|11830.35|11947.39|11827.39|10
1652080290000|2022-05-09 07:11:30|11950.5|11830.5|11952.68|11832.68|11952.68|11832.68|11950.5|11830.5|10
1652080300000|2022-05-09 07:11:40|11953.18|11833.18|11954.56|11834.56|11954.67|11834.67|11953.01|11833.01|10
1652080310000|2022-05-09 07:11:50|11954.63|11834.63|11953.49|11833.49|11955|11835|11953.49|11833.49|10
1652080320000|2022-05-09 07:12:00|11954.01|11834.01|11950.79|11830.79|11954.01|11834.01|11950.79|11830.79|9
1652080330000|2022-05-09 07:12:10|11949.75|11829.75|11947.19|11827.19|11949.78|11829.78|11947.19|11827.19|10
1652080340000|2022-05-09 07:12:20|11947.17|11827.17|11947.31|11827.31|11947.36|11827.36|11946.67|11826.67|10
1652080350000|2022-05-09 07:12:30|11947.61|11827.61|11947.46|11827.46|11947.81|11827.81|11946.91|11826.91|10
1652080360000|2022-05-09 07:12:40|11947.22|11827.22|11947.24|11827.24|11949.01|11829.01|11947.06|11827.06|10
1652080370000|2022-05-09 07:12:50|11947.59|11827.59|11946.14|11826.14|11947.63|11827.63|11946.14|11826.14|10
1652080380000|2022-05-09 07:13:00|11945.95|11825.95|11942.98|11822.98|11945.95|11825.95|11942.98|11822.98|10
1652080390000|2022-05-09 07:13:10|11942.35|11822.35|11941.08|11821.08|11942.35|11822.35|11940.44|11820.44|10
1652080400000|2022-05-09 07:13:20|11940.72|11820.72|11941.3|11821.3|11941.3|11821.3|11940.69|11820.69|10
1652080410000|2022-05-09 07:13:30|11940.6|11820.6|11940.05|11820.05|11940.75|11820.75|11940.05|11820.05|9
1652080420000|2022-05-09 07:13:40|11940.23|11820.23|11937.97|11817.97|11940.39|11820.39|11937.46|11817.46|10
1652080430000|2022-05-09 07:13:50|11936.94|11816.94|11936.99|11816.99|11937.81|11817.81|11936.54|11816.54|10
1652080440000|2022-05-09 07:14:00|11936.89|11816.89|11937.53|11817.53|11937.8|11817.8|11936.83|11816.83|10
1652080450000|2022-05-09 07:14:10|11937.54|11817.54|11936.77|11816.77|11937.54|11817.54|11936.71|11816.71|10
1652080460000|2022-05-09 07:14:20|11936.35|11816.35|11935.33|11815.33|11936.35|11816.35|11935.1|11815.1|9
1652080470000|2022-05-09 07:14:30|11935.2|11815.2|11934.79|11814.79|11935.28|11815.28|11934.14|11814.14|10
1652080480000|2022-05-09 07:14:40|11934.33|11814.33|11935.11|11815.11|11935.22|11815.22|11933.98|11813.98|10
1652080490000|2022-05-09 07:14:50|11934.95|11814.95|11935.13|11815.13|11935.18|11815.18|11934.95|11814.95|9
1652080500000|2022-05-09 07:15:00|11935.24|11815.24|11934.78|11814.78|11935.51|11815.51|11934.78|11814.78|10
1652080510000|2022-05-09 07:15:10|11934.55|11814.55|11934.52|11814.52|11934.63|11814.63|11934.04|11814.04|10
1652080520000|2022-05-09 07:15:20|11934.48|11814.48|11935.28|11815.28|11935.28|11815.28|11933.76|11813.76|10
1652080530000|2022-05-09 07:15:30|11935.15|11815.15|11934.04|11814.04|11935.15|11815.15|11934.04|11814.04|10
1652080540000|2022-05-09 07:15:40|11933.79|11813.79|11933.85|11813.85|11933.85|11813.85|11932.85|11812.85|10
1652080550000|2022-05-09 07:15:50|11932.87|11812.87|11932.64|11812.64|11933.31|11813.31|11932.06|11812.06|10
1652080560000|2022-05-09 07:16:00|11932.47|11812.47|11931.91|11811.91|11932.81|11812.81|11931.68|11811.68|9
1652080570000|2022-05-09 07:16:10|11931.44|11811.44|11927.96|11807.96|11931.44|11811.44|11927.96|11807.96|10
1652080580000|2022-05-09 07:16:20|11927.59|11807.59|11926.69|11806.69|11927.59|11807.59|11926.5|11806.5|10
1652080590000|2022-05-09 07:16:30|11926.67|11806.67|11924.22|11804.22|11926.67|11806.67|11924.22|11804.22|10
1652080600000|2022-05-09 07:16:40|11924.05|11804.05|11921.52|11801.52|11924.08|11804.08|11921.12|11801.12|10
1652080610000|2022-05-09 07:16:50|11920.6|11800.6|11918.77|11798.77|11920.6|11800.6|11918.77|11798.77|10
1652080620000|2022-05-09 07:17:00|11919.45|11799.45|11916.11|11796.11|11919.45|11799.45|11916.11|11796.11|9
1652080630000|2022-05-09 07:17:10|11915.16|11795.16|11911.72|11791.72|11915.16|11795.16|11911.72|11791.72|10
1652080640000|2022-05-09 07:17:20|11910.03|11790.03|11907.15|11787.15|11910.58|11790.58|11907.15|11787.15|10
1652080650000|2022-05-09 07:17:30|11907.6|11787.6|11906.26|11786.26|11907.6|11787.6|11905.96|11785.96|10
1652080660000|2022-05-09 07:17:40|11905.91|11785.91|11903.88|11783.88|11906|11786|11903.64|11783.64|10
1652080670000|2022-05-09 07:17:50|11903.2|11783.2|11900.58|11780.58|11903.4|11783.4|11899.94|11779.94|10
1652080680000|2022-05-09 07:18:00|11900.52|11780.52|11898.16|11778.16|11900.61|11780.61|11898.16|11778.16|10
1652080690000|2022-05-09 07:18:10|11898.03|11778.03|11896.44|11776.44|11898.03|11778.03|11896.44|11776.44|10
1652080700000|2022-05-09 07:18:20|11896.46|11776.46|11897.28|11777.28|11897.28|11777.28|11896.46|11776.46|10
1652080710000|2022-05-09 07:18:30|11896.8|11776.8|11896.3|11776.3|11896.8|11776.8|11895.68|11775.68|10
1652080720000|2022-05-09 07:18:40|11895.91|11775.91|11897.04|11777.04|11897.34|11777.34|11895.91|11775.91|10
1652080730000|2022-05-09 07:18:50|11897.23|11777.23|11895.3|11775.3|11897.23|11777.23|11895.3|11775.3|10
1652080740000|2022-05-09 07:19:00|11896.35|11776.35|11893.56|11773.56|11896.35|11776.35|11893.56|11773.56|10
1652080750000|2022-05-09 07:19:10|11893.85|11773.85|11895.71|11775.71|11895.71|11775.71|11893.85|11773.85|10
1652080760000|2022-05-09 07:19:20|11894.69|11774.69|11894.9|11774.9|11895.5|11775.5|11893.91|11773.91|9
1652080770000|2022-05-09 07:19:30|11894.83|11774.83|11894.97|11774.97|11895.44|11775.44|11894.49|11774.49|9
1652080780000|2022-05-09 07:19:40|11894.78|11774.78|11894.66|11774.66|11895.34|11775.34|11894.48|11774.48|10
1652080790000|2022-05-09 07:19:50|11894.46|11774.46|11893.59|11773.59|11894.78|11774.78|11893.18|11773.18|10
1652080800000|2022-05-09 07:20:00|11893.63|11773.63|11894.51|11774.51|11894.51|11774.51|11893.45|11773.45|10
1652080810000|2022-05-09 07:20:10|11894.38|11774.38|11891.51|11771.51|11894.38|11774.38|11891.44|11771.44|10
1652080820000|2022-05-09 07:20:20|11891.22|11771.22|11887.29|11767.29|11891.22|11771.22|11886.81|11766.81|10
1652080830000|2022-05-09 07:20:30|11886.39|11766.39|11885.79|11765.79|11886.55|11766.55|11885.31|11765.31|10
1652080840000|2022-05-09 07:20:40|11885.03|11765.03|11884.07|11764.07|11885.74|11765.74|11884.03|11764.03|9
1652080850000|2022-05-09 07:20:50|11883.34|11763.34|11883.76|11763.76|11884.07|11764.07|11883.15|11763.15|10
1652080860000|2022-05-09 07:21:00|11883.53|11763.53|11882.42|11762.42|11883.91|11763.91|11882.26|11762.26|10
1652080870000|2022-05-09 07:21:10|11882.28|11762.28|11881.88|11761.88|11882.28|11762.28|11880.93|11760.93|10
1652080880000|2022-05-09 07:21:20|11881.08|11761.08|11880.19|11760.19|11881.08|11761.08|11880.19|11760.19|10
1652080890000|2022-05-09 07:21:30|11880.25|11760.25|11878.16|11758.16|11880.25|11760.25|11878.16|11758.16|10
1652080900000|2022-05-09 07:21:40|11877.54|11757.54|11874.58|11754.58|11877.57|11757.57|11874.58|11754.58|10
1652080910000|2022-05-09 07:21:50|11874.86|11754.86|11873.94|11753.94|11874.95|11754.95|11873.6|11753.6|10
1652080920000|2022-05-09 07:22:00|11873.86|11753.86|11873.2|11753.2|11873.86|11753.86|11873.12|11753.12|10
1652080930000|2022-05-09 07:22:10|11873.14|11753.14|11872.73|11752.73|11873.14|11753.14|11872.43|11752.43|9
1652080940000|2022-05-09 07:22:20|11872.7|11752.7|11872.81|11752.81|11872.83|11752.83|11872.46|11752.46|10
1652080950000|2022-05-09 07:22:30|11872.42|11752.42|11872.62|11752.62|11872.62|11752.62|11871.97|11751.97|10
1652080960000|2022-05-09 07:22:40|11872.26|11752.26|11871.48|11751.48|11872.72|11752.72|11871.48|11751.48|9
1652080970000|2022-05-09 07:22:50|11872.03|11752.03|11868.75|11748.75|11872.07|11752.07|11868.75|11748.75|10
1652080980000|2022-05-09 07:23:00|11868.59|11748.59|11868.69|11748.69|11868.78|11748.78|11868.18|11748.18|10
1652080990000|2022-05-09 07:23:10|11868.37|11748.37|11868.32|11748.32|11869.03|11749.03|11867.81|11747.81|10
1652081000000|2022-05-09 07:23:20|11867.5|11747.5|11867.54|11747.54|11868.24|11748.24|11867.45|11747.45|10
1652081010000|2022-05-09 07:23:30|11867.62|11747.62|11867.41|11747.41|11867.69|11747.69|11867.08|11747.08|10
1652081020000|2022-05-09 07:23:40|11867.39|11747.39|11868.12|11748.12|11868.39|11748.39|11867.24|11747.24|10
1652081030000|2022-05-09 07:23:50|11868.08|11748.08|11867.98|11747.98|11868.6|11748.6|11867.98|11747.98|10
1652081040000|2022-05-09 07:24:00|11868.17|11748.17|11866.47|11746.47|11868.17|11748.17|11866.39|11746.39|10
1652081050000|2022-05-09 07:24:10|11866.45|11746.45|11864.79|11744.79|11866.45|11746.45|11864.79|11744.79|10
1652081060000|2022-05-09 07:24:20|11864.72|11744.72|11864.2|11744.2|11864.77|11744.77|11864.2|11744.2|10
1652081070000|2022-05-09 07:24:30|11864.45|11744.45|11865.92|11745.92|11865.92|11745.92|11864.45|11744.45|10
1652081080000|2022-05-09 07:24:40|11865.2|11745.2|11864.3|11744.3|11865.57|11745.57|11864.3|11744.3|10
1652081090000|2022-05-09 07:24:50|11864.59|11744.59|11863.59|11743.59|11864.6|11744.6|11863.59|11743.59|10
1652081100000|2022-05-09 07:25:00|11863.31|11743.31|11860.53|11740.53|11863.43|11743.43|11860.53|11740.53|10
1652081110000|2022-05-09 07:25:10|11860.68|11740.68|11860.29|11740.29|11860.74|11740.74|11860.14|11740.14|10
1652081120000|2022-05-09 07:25:20|11860.34|11740.34|11858.35|11738.35|11860.34|11740.34|11858.35|11738.35|10
1652081130000|2022-05-09 07:25:30|11857.31|11737.31|11857.59|11737.59|11857.68|11737.68|11856.92|11736.92|10
1652081140000|2022-05-09 07:25:40|11857.72|11737.72|11857.58|11737.58|11858.1|11738.1|11857.58|11737.58|10
1652081150000|2022-05-09 07:25:50|11857.6|11737.6|11858.01|11738.01|11858.01|11738.01|11857.44|11737.44|10
1652081160000|2022-05-09 07:26:00|11857.96|11737.96|11856.63|11736.63|11858.02|11738.02|11856.63|11736.63|10
1652081170000|2022-05-09 07:26:10|11856.03|11736.03|11855.44|11735.44|11856.04|11736.04|11855.44|11735.44|9
1652081180000|2022-05-09 07:26:20|11855.72|11735.72|11855.88|11735.88|11856.14|11736.14|11855.37|11735.37|10
1652081190000|2022-05-09 07:26:30|11855.21|11735.21|11859.61|11739.61|11859.74|11739.74|11855.21|11735.21|10
1652081200000|2022-05-09 07:26:40|11860.46|11740.46|11863.41|11743.41|11863.41|11743.41|11860.46|11740.46|10
1652081210000|2022-05-09 07:26:50|11860.74|11740.74|11864.19|11744.19|11864.29|11744.29|11860.74|11740.74|10
1652081220000|2022-05-09 07:27:00|11863.56|11743.56|11870.12|11750.12|11870.6|11750.6|11863.56|11743.56|10
1652081230000|2022-05-09 07:27:10|11870.29|11750.29|11871.22|11751.22|11871.64|11751.64|11870.27|11750.27|9
1652081240000|2022-05-09 07:27:20|11871.1|11751.1|11870.08|11750.08|11871.26|11751.26|11869.38|11749.38|10
1652081250000|2022-05-09 07:27:30|11869.04|11749.04|11866.95|11746.95|11869.04|11749.04|11866.85|11746.85|10
1652081260000|2022-05-09 07:27:40|11866.75|11746.75|11865.53|11745.53|11866.75|11746.75|11865.14|11745.14|10
1652081270000|2022-05-09 07:27:50|11865.69|11745.69|11865.74|11745.74|11866.04|11746.04|11865.3|11745.3|10
1652081280000|2022-05-09 07:28:00|11865.25|11745.25|11856.28|11736.28|11865.25|11745.25|11853.38|11733.38|10
1652081290000|2022-05-09 07:28:10|11856.7|11736.7|11856.39|11736.39|11856.7|11736.7|11854.86|11734.86|10
1652081300000|2022-05-09 07:28:20|11854.66|11734.66|11857.47|11737.47|11857.79|11737.79|11854.66|11734.66|10
1652081310000|2022-05-09 07:28:30|11857.67|11737.67|11855.92|11735.92|11857.67|11737.67|11855.8|11735.8|10
1652081320000|2022-05-09 07:28:40|11856.12|11736.12|11856.19|11736.19|11856.51|11736.51|11855.91|11735.91|10
1652081330000|2022-05-09 07:28:50|11855.91|11735.91|11857.63|11737.63|11857.63|11737.63|11855.91|11735.91|10
1652081340000|2022-05-09 07:29:00|11857.87|11737.87|11857.84|11737.84|11857.97|11737.97|11857.52|11737.52|10
1652081350000|2022-05-09 07:29:10|11857.62|11737.62|11856.17|11736.17|11857.62|11737.62|11856.17|11736.17|9
1652081360000|2022-05-09 07:29:20|11855.88|11735.88|11855.7|11735.7|11855.88|11735.88|11855.7|11735.7|9
1652081370000|2022-05-09 07:29:30|11855.6|11735.6|11856.58|11736.58|11856.58|11736.58|11855.6|11735.6|8
1652081380000|2022-05-09 07:29:40|11856.85|11736.85|11858.3|11738.3|11858.55|11738.55|11856.85|11736.85|10
1652081390000|2022-05-09 07:29:50|11858.56|11738.56|11859.39|11739.39|11859.88|11739.88|11858.56|11738.56|10
1652081400000|2022-05-09 07:30:00|11858.92|11738.92|11854.61|11734.61|11858.92|11738.92|11854.61|11734.61|10
1652081410000|2022-05-09 07:30:10|11854.03|11734.03|11853.86|11733.86|11854.1|11734.1|11853.17|11733.17|10
1652081420000|2022-05-09 07:30:20|11854.11|11734.11|11854.85|11734.85|11854.85|11734.85|11854.11|11734.11|10
1652081430000|2022-05-09 07:30:30|11854.74|11734.74|11854.81|11734.81|11855.43|11735.43|11854.36|11734.36|10
1652081440000|2022-05-09 07:30:40|11854.59|11734.59|11852.19|11732.19|11854.59|11734.59|11852.19|11732.19|10
1652081450000|2022-05-09 07:30:50|11852.06|11732.06|11851.04|11731.04|11852.66|11732.66|11851.04|11731.04|10
1652081460000|2022-05-09 07:31:00|11850.78|11730.78|11845.71|11725.71|11850.78|11730.78|11845.71|11725.71|10
1652081470000|2022-05-09 07:31:10|11844.03|11724.03|11839.17|11719.17|11844.03|11724.03|11839.17|11719.17|10
1652081480000|2022-05-09 07:31:20|11839.18|11719.18|11839.77|11719.77|11839.77|11719.77|11838.75|11718.75|10
1652081490000|2022-05-09 07:31:30|11839.69|11719.69|11839.36|11719.36|11839.85|11719.85|11839.29|11719.29|10
1652081500000|2022-05-09 07:31:40|11839.33|11719.33|11840.66|11720.66|11840.66|11720.66|11838.83|11718.83|10
1652081510000|2022-05-09 07:31:50|11841.23|11721.23|11842.25|11722.25|11842.25|11722.25|11841.19|11721.19|10
1652081520000|2022-05-09 07:32:00|11842.02|11722.02|11841.9|11721.9|11842.02|11722.02|11840.58|11720.58|10
1652081530000|2022-05-09 07:32:10|11842.15|11722.15|11843.92|11723.92|11843.92|11723.92|11842.15|11722.15|10
1652081540000|2022-05-09 07:32:20|11844.54|11724.54|11847.74|11727.74|11847.74|11727.74|11844.54|11724.54|10
1652081550000|2022-05-09 07:32:30|11848.17|11728.17|11852.46|11732.46|11852.46|11732.46|11848.17|11728.17|9
1652081560000|2022-05-09 07:32:40|11852.47|11732.47|11854.65|11734.65|11854.65|11734.65|11852.47|11732.47|10
1652081570000|2022-05-09 07:32:50|11854.55|11734.55|11857.61|11737.61|11857.61|11737.61|11854.49|11734.49|10
1652081580000|2022-05-09 07:33:00|11858.08|11738.08|11861.7|11741.7|11861.7|11741.7|11858.08|11738.08|10
1652081590000|2022-05-09 07:33:10|11862.18|11742.18|11867.86|11747.86|11867.86|11747.86|11862.18|11742.18|10
1652081600000|2022-05-09 07:33:20|11869.07|11749.07|11872.58|11752.58|11872.58|11752.58|11869.07|11749.07|10
1652081610000|2022-05-09 07:33:30|11872.73|11752.73|11875.04|11755.04|11875.16|11755.16|11872.73|11752.73|10
1652081620000|2022-05-09 07:33:40|11875.1|11755.1|11879.55|11759.55|11879.55|11759.55|11875.1|11755.1|10
1652081630000|2022-05-09 07:33:50|11879.79|11759.79|11883.5|11763.5|11883.61|11763.61|11879.79|11759.79|10
1652081640000|2022-05-09 07:34:00|11883.71|11763.71|11883.27|11763.27|11884.9|11764.9|11882.88|11762.88|10
1652081650000|2022-05-09 07:34:10|11883.17|11763.17|11882.96|11762.96|11883.74|11763.74|11882.52|11762.52|10
1652081660000|2022-05-09 07:34:20|11883.08|11763.08|11883.03|11763.03|11883.83|11763.83|11883.03|11763.03|9
1652081670000|2022-05-09 07:34:30|11882.68|11762.68|11883.01|11763.01|11883.06|11763.06|11882.53|11762.53|10
1652081680000|2022-05-09 07:34:40|11882.7|11762.7|11882.64|11762.64|11883.31|11763.31|11882.64|11762.64|10
1652081690000|2022-05-09 07:34:50|11882.42|11762.42|11879.69|11759.69|11882.51|11762.51|11879.46|11759.46|10
1652081700000|2022-05-09 07:35:00|11879.47|11759.47|11872.79|11752.79|11879.47|11759.47|11872.79|11752.79|10
1652081710000|2022-05-09 07:35:10|11870.42|11750.42|11868.19|11748.19|11870.64|11750.64|11868.03|11748.03|10
1652081720000|2022-05-09 07:35:20|11867.96|11747.96|11863.26|11743.26|11867.96|11747.96|11862.62|11742.62|10
1652081730000|2022-05-09 07:35:30|11862.21|11742.21|11862.98|11742.98|11863.16|11743.16|11861.8|11741.8|10
1652081740000|2022-05-09 07:35:40|11863.29|11743.29|11864.59|11744.59|11864.96|11744.96|11862.81|11742.81|10
1652081750000|2022-05-09 07:35:50|11864.86|11744.86|11869.53|11749.53|11869.53|11749.53|11864.86|11744.86|10
1652081760000|2022-05-09 07:36:00|11869.74|11749.74|11869.75|11749.75|11870.21|11750.21|11869.33|11749.33|10
1652081770000|2022-05-09 07:36:10|11869.81|11749.81|11872.34|11752.34|11872.34|11752.34|11869.79|11749.79|10
1652081780000|2022-05-09 07:36:20|11873.53|11753.53|11876.23|11756.23|11876.23|11756.23|11873.53|11753.53|10
1652081790000|2022-05-09 07:36:30|11876.29|11756.29|11879.48|11759.48|11879.48|11759.48|11876.29|11756.29|10
1652081800000|2022-05-09 07:36:40|11879.6|11759.6|11879.75|11759.75|11880.44|11760.44|11879.6|11759.6|10
1652081810000|2022-05-09 07:36:50|11880.32|11760.32|11880.56|11760.56|11880.56|11760.56|11879.14|11759.14|9
1652081820000|2022-05-09 07:37:00|11880.4|11760.4|11880|11760|11880.62|11760.62|11880|11760|10
1652081830000|2022-05-09 07:37:10|11880.09|11760.09|11882.03|11762.03|11882.03|11762.03|11880.09|11760.09|10
1652081840000|2022-05-09 07:37:20|11882.29|11762.29|11881.28|11761.28|11882.65|11762.65|11881.28|11761.28|10
1652081850000|2022-05-09 07:37:30|11881.2|11761.2|11878.27|11758.27|11881.2|11761.2|11877.81|11757.81|10
1652081860000|2022-05-09 07:37:40|11878.29|11758.29|11877.12|11757.12|11878.29|11758.29|11876.83|11756.83|10
1652081870000|2022-05-09 07:37:50|11876.65|11756.65|11879.01|11759.01|11879.01|11759.01|11876.61|11756.61|10
1652081880000|2022-05-09 07:38:00|11878.82|11758.82|11881.96|11761.96|11881.96|11761.96|11878.82|11758.82|9
1652081890000|2022-05-09 07:38:10|11882.2|11762.2|11883.42|11763.42|11884.17|11764.17|11882.03|11762.03|10
1652081900000|2022-05-09 07:38:20|11884.01|11764.01|11884.04|11764.04|11884.04|11764.04|11883.02|11763.02|9
1652081910000|2022-05-09 07:38:30|11883.35|11763.35|11882.14|11762.14|11883.35|11763.35|11882.14|11762.14|10
1652081920000|2022-05-09 07:38:40|11881.89|11761.89|11881.58|11761.58|11881.98|11761.98|11881.53|11761.53|10
1652081930000|2022-05-09 07:38:50|11881.68|11761.68|11880.07|11760.07|11881.68|11761.68|11879.91|11759.91|10
1652081940000|2022-05-09 07:39:00|11879.65|11759.65|11875.48|11755.48|11879.65|11759.65|11875.48|11755.48|10
1652081950000|2022-05-09 07:39:10|11876.41|11756.41|11871.37|11751.37|11876.41|11756.41|11871.37|11751.37|10
1652081960000|2022-05-09 07:39:20|11870.88|11750.88|11868.24|11748.24|11870.88|11750.88|11868.24|11748.24|9
1652081970000|2022-05-09 07:39:30|11868.16|11748.16|11868.61|11748.61|11868.61|11748.61|11867.78|11747.78|10
1652081980000|2022-05-09 07:39:40|11868.49|11748.49|11868.25|11748.25|11869.12|11749.12|11868.16|11748.16|10
1652081990000|2022-05-09 07:39:50|11868.93|11748.93|11869.98|11749.98|11869.98|11749.98|11868.19|11748.19|10
1652082000000|2022-05-09 07:40:00|11869.96|11749.96|11871.85|11751.85|11872.53|11752.53|11869.96|11749.96|9
1652082010000|2022-05-09 07:40:10|11871.63|11751.63|11871.08|11751.08|11872.1|11752.1|11871.07|11751.07|10
1652082020000|2022-05-09 07:40:20|11870.76|11750.76|11868.92|11748.92|11871.17|11751.17|11868.92|11748.92|10
1652082030000|2022-05-09 07:40:30|11869.06|11749.06|11866.36|11746.36|11869.06|11749.06|11866.36|11746.36|10
1652082040000|2022-05-09 07:40:40|11866.31|11746.31|11864|11744|11866.31|11746.31|11863.48|11743.48|10
1652082050000|2022-05-09 07:40:50|11863.78|11743.78|11862.58|11742.58|11863.78|11743.78|11862.58|11742.58|8
1652082060000|2022-05-09 07:41:00|11862.47|11742.47|11863.19|11743.19|11863.34|11743.34|11862.47|11742.47|10
1652082070000|2022-05-09 07:41:10|11862.93|11742.93|11861.8|11741.8|11863|11743|11861.8|11741.8|10
1652082080000|2022-05-09 07:41:20|11861.62|11741.62|11860.89|11740.89|11861.67|11741.67|11860.79|11740.79|9
1652082090000|2022-05-09 07:41:30|11860.8|11740.8|11861.64|11741.64|11861.64|11741.64|11860.32|11740.32|10
1652082100000|2022-05-09 07:41:40|11861.71|11741.71|11864.68|11744.68|11864.68|11744.68|11861.7|11741.7|10
1652082110000|2022-05-09 07:41:50|11863.8|11743.8|11865.52|11745.52|11865.52|11745.52|11863.8|11743.8|10
1652082120000|2022-05-09 07:42:00|11865.84|11745.84|11866.5|11746.5|11866.82|11746.82|11865.84|11745.84|10
1652082130000|2022-05-09 07:42:10|11866.6|11746.6|11869.46|11749.46|11869.46|11749.46|11866.6|11746.6|10
1652082140000|2022-05-09 07:42:20|11869.5|11749.5|11868.9|11748.9|11869.88|11749.88|11868.9|11748.9|10
1652082150000|2022-05-09 07:42:30|11868.94|11748.94|11869.25|11749.25|11869.25|11749.25|11868.7|11748.7|10
1652082160000|2022-05-09 07:42:40|11869.13|11749.13|11867.63|11747.63|11869.23|11749.23|11867.63|11747.63|10
1652082170000|2022-05-09 07:42:50|11867.5|11747.5|11866.96|11746.96|11867.61|11747.61|11866.75|11746.75|10
1652082180000|2022-05-09 07:43:00|11867|11747|11868.98|11748.98|11868.99|11748.99|11867|11747|9
1652082190000|2022-05-09 07:43:10|11869.08|11749.08|11869.2|11749.2|11869.75|11749.75|11868.94|11748.94|9
1652082200000|2022-05-09 07:43:20|11868.51|11748.51|11867.57|11747.57|11868.68|11748.68|11867.57|11747.57|10
1652082210000|2022-05-09 07:43:30|11867.39|11747.39|11868.3|11748.3|11868.45|11748.45|11867.39|11747.39|9
1652082220000|2022-05-09 07:43:40|11868.22|11748.22|11867.65|11747.65|11868.22|11748.22|11867.52|11747.52|10
1652082230000|2022-05-09 07:43:50|11867.94|11747.94|11868.92|11748.92|11868.92|11748.92|11867.89|11747.89|9
1652082240000|2022-05-09 07:44:00|11868.96|11748.96|11869.16|11749.16|11869.28|11749.28|11868.87|11748.87|9
1652082250000|2022-05-09 07:44:10|11869.51|11749.51|11871.37|11751.37|11871.37|11751.37|11869.51|11749.51|10
1652082260000|2022-05-09 07:44:20|11872.14|11752.14|11872.36|11752.36|11872.71|11752.71|11872.14|11752.14|9
1652082270000|2022-05-09 07:44:30|11872.02|11752.02|11872.97|11752.97|11873.09|11753.09|11872.02|11752.02|10
1652082280000|2022-05-09 07:44:40|11872.98|11752.98|11872.99|11752.99|11873.07|11753.07|11872.71|11752.71|10
1652082290000|2022-05-09 07:44:50|11872.98|11752.98|11871.59|11751.59|11873.02|11753.02|11871.59|11751.59|9
1652082300000|2022-05-09 07:45:00|11871.24|11751.24|11872.19|11752.19|11872.22|11752.22|11871.18|11751.18|10
1652082310000|2022-05-09 07:45:10|11872.03|11752.03|11872.99|11752.99|11872.99|11752.99|11871.8|11751.8|10
1652082320000|2022-05-09 07:45:20|11872.96|11752.96|11872.23|11752.23|11872.96|11752.96|11872.23|11752.23|10
1652082330000|2022-05-09 07:45:30|11871.98|11751.98|11871.61|11751.61|11872.08|11752.08|11871.57|11751.57|7
1652082340000|2022-05-09 07:45:40|11871.56|11751.56|11869.22|11749.22|11871.56|11751.56|11869.22|11749.22|10
1652082350000|2022-05-09 07:45:50|11869.42|11749.42|11870.49|11750.49|11870.49|11750.49|11869.42|11749.42|9
1652082360000|2022-05-09 07:46:00|11870.45|11750.45|11871.39|11751.39|11871.39|11751.39|11870.43|11750.43|8
1652082370000|2022-05-09 07:46:10|11871.36|11751.36|11871.33|11751.33|11871.41|11751.41|11871.18|11751.18|9
1652082380000|2022-05-09 07:46:20|11871.39|11751.39|11872.94|11752.94|11872.94|11752.94|11871.38|11751.38|7
1652082390000|2022-05-09 07:46:30|11873.07|11753.07|11875.51|11755.51|11875.7|11755.7|11873.07|11753.07|10
1652082400000|2022-05-09 07:46:40|11876.48|11756.48|11880.23|11760.23|11880.23|11760.23|11876.48|11756.48|10
1652082410000|2022-05-09 07:46:50|11880.82|11760.82|11881.1|11761.1|11881.44|11761.44|11880.48|11760.48|10
1652082420000|2022-05-09 07:47:00|11881.33|11761.33|11884.93|11764.93|11884.93|11764.93|11881.33|11761.33|10
1652082430000|2022-05-09 07:47:10|11885.05|11765.05|11888.1|11768.1|11888.1|11768.1|11885.05|11765.05|10
1652082440000|2022-05-09 07:47:20|11888.11|11768.11|11891.94|11771.94|11891.94|11771.94|11888.11|11768.11|10
1652082450000|2022-05-09 07:47:30|11892.08|11772.08|11896.43|11776.43|11896.43|11776.43|11892.08|11772.08|10
1652082460000|2022-05-09 07:47:40|11895.26|11775.26|11892.73|11772.73|11895.97|11775.97|11892.73|11772.73|10
1652082470000|2022-05-09 07:47:50|11892.09|11772.09|11890.76|11770.76|11892.09|11772.09|11890.76|11770.76|10
1652082480000|2022-05-09 07:48:00|11890.36|11770.36|11888.08|11768.08|11890.36|11770.36|11888.08|11768.08|9
1652082490000|2022-05-09 07:48:10|11887.23|11767.23|11882.92|11762.92|11887.23|11767.23|11882.92|11762.92|10
1652082500000|2022-05-09 07:48:20|11883.18|11763.18|11883.83|11763.83|11884.12|11764.12|11883.1|11763.1|10
1652082510000|2022-05-09 07:48:30|11883.58|11763.58|11877.33|11757.33|11883.58|11763.58|11877.33|11757.33|10
1652082520000|2022-05-09 07:48:40|11875.4|11755.4|11872.6|11752.6|11875.4|11755.4|11872.6|11752.6|10
1652082530000|2022-05-09 07:48:50|11872.4|11752.4|11869.09|11749.09|11872.4|11752.4|11869.09|11749.09|10
1652082540000|2022-05-09 07:49:00|11869.23|11749.23|11866.74|11746.74|11869.23|11749.23|11866.74|11746.74|10
1652082550000|2022-05-09 07:49:10|11866.24|11746.24|11864.98|11744.98|11866.31|11746.31|11864.93|11744.93|10
1652082560000|2022-05-09 07:49:20|11864.95|11744.95|11863.9|11743.9|11864.95|11744.95|11863.9|11743.9|9
1652082570000|2022-05-09 07:49:30|11863.81|11743.81|11861.3|11741.3|11863.81|11743.81|11861.2|11741.2|10
1652082580000|2022-05-09 07:49:40|11860.85|11740.85|11859.19|11739.19|11860.85|11740.85|11859.09|11739.09|9
1652082590000|2022-05-09 07:49:50|11859.24|11739.24|11859.43|11739.43|11859.91|11739.91|11858.66|11738.66|10
1652082600000|2022-05-09 07:50:00|11859.41|11739.41|11859.62|11739.62|11859.62|11739.62|11859.18|11739.18|10
1652082610000|2022-05-09 07:50:10|11859.96|11739.96|11860.2|11740.2|11860.64|11740.64|11859.96|11739.96|10
1652082620000|2022-05-09 07:50:20|11860.4|11740.4|11858.8|11738.8|11860.41|11740.41|11858.8|11738.8|10
1652082630000|2022-05-09 07:50:30|11859|11739|11859.45|11739.45|11859.45|11739.45|11858.75|11738.75|9
1652082640000|2022-05-09 07:50:40|11859.88|11739.88|11860.53|11740.53|11860.56|11740.56|11859.88|11739.88|9
1652082650000|2022-05-09 07:50:50|11860.76|11740.76|11863.64|11743.64|11863.64|11743.64|11860.76|11740.76|10
1652082660000|2022-05-09 07:51:00|11863.79|11743.79|11866.26|11746.26|11866.26|11746.26|11863.79|11743.79|10
1652082670000|2022-05-09 07:51:10|11865.93|11745.93|11869.34|11749.34|11869.34|11749.34|11865.7|11745.7|10
1652082680000|2022-05-09 07:51:20|11869.55|11749.55|11873.26|11753.26|11873.26|11753.26|11869.55|11749.55|9
1652082690000|2022-05-09 07:51:30|11872.6|11752.6|11878.33|11758.33|11878.33|11758.33|11872.6|11752.6|10
1652082700000|2022-05-09 07:51:40|11880.86|11760.86|11888.29|11768.29|11888.29|11768.29|11880.86|11760.86|10
1652082710000|2022-05-09 07:51:50|11888.34|11768.34|11891.1|11771.1|11891.37|11771.37|11888.34|11768.34|10
1652082720000|2022-05-09 07:52:00|11891.7|11771.7|11893.18|11773.18|11893.53|11773.53|11891.04|11771.04|10
1652082730000|2022-05-09 07:52:10|11893.21|11773.21|11889.72|11769.72|11893.21|11773.21|11889.39|11769.39|10
1652082740000|2022-05-09 07:52:20|11890.07|11770.07|11890.44|11770.44|11891.02|11771.02|11889.97|11769.97|10
1652082750000|2022-05-09 07:52:30|11889.31|11769.31|11887.92|11767.92|11889.55|11769.55|11887.92|11767.92|9
1652082760000|2022-05-09 07:52:40|11887.74|11767.74|11885.85|11765.85|11887.74|11767.74|11885.85|11765.85|10
1652082770000|2022-05-09 07:52:50|11886.33|11766.33|11884.56|11764.56|11886.33|11766.33|11884.56|11764.56|10
1652082780000|2022-05-09 07:53:00|11884.79|11764.79|11881.29|11761.29|11884.79|11764.79|11881.29|11761.29|10
1652082790000|2022-05-09 07:53:10|11881.45|11761.45|11878.91|11758.91|11881.45|11761.45|11878.73|11758.73|10
1652082800000|2022-05-09 07:53:20|11878.81|11758.81|11878.34|11758.34|11878.81|11758.81|11877.73|11757.73|10
1652082810000|2022-05-09 07:53:30|11878.47|11758.47|11880.49|11760.49|11880.49|11760.49|11877.57|11757.57|10
1652082820000|2022-05-09 07:53:40|11880.31|11760.31|11882.27|11762.27|11882.51|11762.51|11880.31|11760.31|10
1652082830000|2022-05-09 07:53:50|11882.46|11762.46|11882.79|11762.79|11883.05|11763.05|11882.39|11762.39|10
1652082840000|2022-05-09 07:54:00|11883.2|11763.2|11879.59|11759.59|11883.2|11763.2|11879.59|11759.59|10
1652082850000|2022-05-09 07:54:10|11879.98|11759.98|11874.25|11754.25|11880.16|11760.16|11874.25|11754.25|10
1652082860000|2022-05-09 07:54:20|11872.21|11752.21|11869.78|11749.78|11872.23|11752.23|11869.78|11749.78|10
1652082870000|2022-05-09 07:54:30|11868.33|11748.33|11865|11745|11868.33|11748.33|11865|11745|10
1652082880000|2022-05-09 07:54:40|11865.03|11745.03|11862.9|11742.9|11865.17|11745.17|11862.9|11742.9|10
1652082890000|2022-05-09 07:54:50|11862.44|11742.44|11862.59|11742.59|11862.78|11742.78|11862.25|11742.25|9
1652082900000|2022-05-09 07:55:00|11862.34|11742.34|11861.65|11741.65|11862.34|11742.34|11861.18|11741.18|10
1652082910000|2022-05-09 07:55:10|11860.86|11740.86|11858.85|11738.85|11860.86|11740.86|11858.85|11738.85|8
1652082920000|2022-05-09 07:55:20|11858.86|11738.86|11858.37|11738.37|11858.92|11738.92|11858.37|11738.37|9
1652082930000|2022-05-09 07:55:30|11858.19|11738.19|11856.76|11736.76|11858.43|11738.43|11856.54|11736.54|10
1652082940000|2022-05-09 07:55:40|11856.38|11736.38|11856.44|11736.44|11856.57|11736.57|11855.63|11735.63|10
1652082950000|2022-05-09 07:55:50|11856.73|11736.73|11858|11738|11858|11738|11856.59|11736.59|10
1652082960000|2022-05-09 07:56:00|11857.93|11737.93|11857.22|11737.22|11858.35|11738.35|11857.22|11737.22|10
1652082970000|2022-05-09 07:56:10|11857.65|11737.65|11855.6|11735.6|11857.65|11737.65|11854.76|11734.76|7
1652082980000|2022-05-09 07:56:20|11855.83|11735.83|11854.53|11734.53|11856.49|11736.49|11854.53|11734.53|10
1652082990000|2022-05-09 07:56:30|11854.5|11734.5|11851.96|11731.96|11854.5|11734.5|11851.72|11731.72|10
1652083000000|2022-05-09 07:56:40|11851.84|11731.84|11850.64|11730.64|11851.84|11731.84|11850.64|11730.64|10
1652083010000|2022-05-09 07:56:50|11849.62|11729.62|11849.58|11729.58|11850.13|11730.13|11849.31|11729.31|10
1652083020000|2022-05-09 07:57:00|11849.55|11729.55|11847.56|11727.56|11849.55|11729.55|11847.56|11727.56|10
1652083030000|2022-05-09 07:57:10|11847.66|11727.66|11846.47|11726.47|11847.66|11727.66|11846.42|11726.42|9
1652083040000|2022-05-09 07:57:20|11846.46|11726.46|11843.09|11723.09|11846.46|11726.46|11843.09|11723.09|10
1652083050000|2022-05-09 07:57:30|11843.21|11723.21|11844.08|11724.08|11844.08|11724.08|11842.34|11722.34|10
1652083060000|2022-05-09 07:57:40|11844.46|11724.46|11845.6|11725.6|11845.6|11725.6|11844.12|11724.12|10
1652083070000|2022-05-09 07:57:50|11845.39|11725.39|11846.85|11726.85|11846.85|11726.85|11845.39|11725.39|10
1652083080000|2022-05-09 07:58:00|11847.18|11727.18|11846.72|11726.72|11847.18|11727.18|11846.43|11726.43|10
1652083090000|2022-05-09 07:58:10|11846.48|11726.48|11849.5|11729.5|11849.53|11729.53|11846.35|11726.35|10
1652083100000|2022-05-09 07:58:20|11849.52|11729.52|11850.28|11730.28|11850.28|11730.28|11849.52|11729.52|10
1652083110000|2022-05-09 07:58:30|11850.26|11730.26|11849.67|11729.67|11850.32|11730.32|11849.67|11729.67|9
1652083120000|2022-05-09 07:58:40|11849.5|11729.5|11849.19|11729.19|11849.55|11729.55|11849.12|11729.12|10
1652083130000|2022-05-09 07:58:50|11849.23|11729.23|11847.24|11727.24|11849.34|11729.34|11847.24|11727.24|9
1652083140000|2022-05-09 07:59:00|11847.34|11727.34|11844.49|11724.49|11847.38|11727.38|11844.49|11724.49|9
1652083150000|2022-05-09 07:59:10|11843.8|11723.8|11843.13|11723.13|11843.92|11723.92|11843.13|11723.13|10
1652083160000|2022-05-09 07:59:20|11843.09|11723.09|11841.77|11721.77|11843.16|11723.16|11841.77|11721.77|9
1652083170000|2022-05-09 07:59:30|11841.76|11721.76|11842.76|11722.76|11842.76|11722.76|11841.76|11721.76|9
1652083180000|2022-05-09 07:59:40|11842.92|11722.92|11842.93|11722.93|11843.18|11723.18|11842.83|11722.83|9
1652083190000|2022-05-09 07:59:50|11842.94|11722.94|11842.23|11722.23|11843.04|11723.04|11842.14|11722.14|8
1652083200000|2022-05-09 08:00:00|11842|11722|11842.17|11722.17|11842.17|11722.17|11841.8|11721.8|7
1652083210000|2022-05-09 08:00:10|11842.28|11722.28|11840.32|11720.32|11842.28|11722.28|11840.23|11720.23|9
1652083220000|2022-05-09 08:00:20|11840.24|11720.24|11840.78|11720.78|11840.78|11720.78|11840.02|11720.02|9
1652083230000|2022-05-09 08:00:30|11841.17|11721.17|11841.76|11721.76|11841.86|11721.86|11841.17|11721.17|10
1652083240000|2022-05-09 08:00:40|11841.72|11721.72|11841.47|11721.47|11841.76|11721.76|11841.47|11721.47|7
1652083250000|2022-05-09 08:00:50|11841.72|11721.72|11839.77|11719.77|11841.76|11721.76|11839.59|11719.59|10
1652083260000|2022-05-09 08:01:00|11840.84|11720.84|11844.92|11724.92|11844.92|11724.92|11840.79|11720.79|10
1652083270000|2022-05-09 08:01:10|11845.22|11725.22|11846.49|11726.49|11846.84|11726.84|11845.22|11725.22|10
1652083280000|2022-05-09 08:01:20|11846.72|11726.72|11847.54|11727.54|11847.54|11727.54|11846.27|11726.27|10
1652083290000|2022-05-09 08:01:30|11847.64|11727.64|11847.64|11727.64|11848.2|11728.2|11847.53|11727.53|10
1652083300000|2022-05-09 08:01:40|11847.76|11727.76|11847.38|11727.38|11847.76|11727.76|11847.35|11727.35|7
1652083310000|2022-05-09 08:01:50|11847.21|11727.21|11846.44|11726.44|11847.21|11727.21|11846.11|11726.11|9
1652083320000|2022-05-09 08:02:00|11846.4|11726.4|11844.09|11724.09|11846.65|11726.65|11844.09|11724.09|9
1652083330000|2022-05-09 08:02:10|11843.94|11723.94|11842.12|11722.12|11843.94|11723.94|11842.12|11722.12|10
1652083340000|2022-05-09 08:02:20|11841.64|11721.64|11840.45|11720.45|11841.64|11721.64|11840.45|11720.45|9
1652083350000|2022-05-09 08:02:30|11840.33|11720.33|11840.14|11720.14|11840.48|11720.48|11839.87|11719.87|10
1652083360000|2022-05-09 08:02:40|11839.75|11719.75|11838.77|11718.77|11839.75|11719.75|11838.44|11718.44|9
1652083370000|2022-05-09 08:02:50|11838.61|11718.61|11837.7|11717.7|11838.85|11718.85|11837.56|11717.56|10
1652083380000|2022-05-09 08:03:00|11837.44|11717.44|11835.86|11715.86|11837.44|11717.44|11835.86|11715.86|10
1652083390000|2022-05-09 08:03:10|11836.05|11716.05|11839.44|11719.44|11839.44|11719.44|11836.05|11716.05|10
1652083400000|2022-05-09 08:03:20|11839.42|11719.42|11841.24|11721.24|11841.6|11721.6|11839.42|11719.42|10
1652083410000|2022-05-09 08:03:30|11841.59|11721.59|11840.64|11720.64|11841.59|11721.59|11840.59|11720.59|9
1652083420000|2022-05-09 08:03:40|11840.76|11720.76|11840.43|11720.43|11840.77|11720.77|11840.21|11720.21|10
1652083430000|2022-05-09 08:03:50|11840.21|11720.21|11839.86|11719.86|11841.06|11721.06|11839.81|11719.81|10
1652083440000|2022-05-09 08:04:00|11839.36|11719.36|11835.86|11715.86|11839.36|11719.36|11835.86|11715.86|10
1652083450000|2022-05-09 08:04:10|11835.96|11715.96|11834.69|11714.69|11836.3|11716.3|11834.69|11714.69|9
1652083460000|2022-05-09 08:04:20|11834|11714|11830.9|11710.9|11834.07|11714.07|11830.9|11710.9|9
1652083470000|2022-05-09 08:04:30|11831.18|11711.18|11829.51|11709.51|11831.19|11711.19|11829.51|11709.51|10
1652083480000|2022-05-09 08:04:40|11827.96|11707.96|11829.65|11709.65|11829.65|11709.65|11826.94|11706.94|10
1652083490000|2022-05-09 08:04:50|11830.62|11710.62|11831.41|11711.41|11831.93|11711.93|11829.96|11709.96|10
1652083500000|2022-05-09 08:05:00|11831.18|11711.18|11834.55|11714.55|11834.55|11714.55|11831.18|11711.18|10
1652083510000|2022-05-09 08:05:10|11836.14|11716.14|11838.12|11718.12|11838.12|11718.12|11836.14|11716.14|10
1652083520000|2022-05-09 08:05:20|11839.89|11719.89|11838.38|11718.38|11839.91|11719.91|11838.38|11718.38|9
1652083530000|2022-05-09 08:05:30|11838.81|11718.81|11838.44|11718.44|11838.81|11718.81|11838.33|11718.33|10
1652083540000|2022-05-09 08:05:40|11838.71|11718.71|11837.31|11717.31|11838.74|11718.74|11837.31|11717.31|10
1652083550000|2022-05-09 08:05:50|11837.59|11717.59|11836.02|11716.02|11837.62|11717.62|11836.02|11716.02|10
1652083560000|2022-05-09 08:06:00|11835.98|11715.98|11835.07|11715.07|11836.08|11716.08|11835.07|11715.07|10
1652083570000|2022-05-09 08:06:10|11835.26|11715.26|11831.83|11711.83|11835.26|11715.26|11831.83|11711.83|10
1652083580000|2022-05-09 08:06:20|11831.82|11711.82|11828.61|11708.61|11831.82|11711.82|11828.61|11708.61|10
1652083590000|2022-05-09 08:06:30|11828.66|11708.66|11823.08|11703.08|11828.66|11708.66|11823.08|11703.08|10
1652083600000|2022-05-09 08:06:40|11822.35|11702.35|11820.49|11700.49|11822.35|11702.35|11820.45|11700.45|10
1652083610000|2022-05-09 08:06:50|11820.42|11700.42|11820.36|11700.36|11820.42|11700.42|11819.95|11699.95|10
1652083620000|2022-05-09 08:07:00|11821.18|11701.18|11822.27|11702.27|11822.34|11702.34|11821.15|11701.15|10
1652083630000|2022-05-09 08:07:10|11822.41|11702.41|11823.68|11703.68|11823.95|11703.95|11822.24|11702.24|10
1652083640000|2022-05-09 08:07:20|11823.4|11703.4|11823.81|11703.81|11823.87|11703.87|11823.28|11703.28|10
1652083650000|2022-05-09 08:07:30|11823.6|11703.6|11824.9|11704.9|11824.9|11704.9|11823.6|11703.6|10
1652083660000|2022-05-09 08:07:40|11824.72|11704.72|11826.36|11706.36|11826.36|11706.36|11824.72|11704.72|10
1652083670000|2022-05-09 08:07:50|11826.57|11706.57|11824.56|11704.56|11826.66|11706.66|11824.56|11704.56|10
1652083680000|2022-05-09 08:08:00|11824.78|11704.78|11825.15|11705.15|11825.57|11705.57|11824.11|11704.11|10
1652083690000|2022-05-09 08:08:10|11824.75|11704.75|11824.25|11704.25|11824.75|11704.75|11823.46|11703.46|10
1652083700000|2022-05-09 08:08:20|11823.37|11703.37|11824.96|11704.96|11825.13|11705.13|11823.37|11703.37|10
1652083710000|2022-05-09 08:08:30|11824.86|11704.86|11825.33|11705.33|11825.4|11705.4|11824.82|11704.82|10
1652083720000|2022-05-09 08:08:40|11825.61|11705.61|11829.72|11709.72|11829.72|11709.72|11825.61|11705.61|10
1652083730000|2022-05-09 08:08:50|11828.91|11708.91|11830.34|11710.34|11830.42|11710.42|11828.91|11708.91|9
1652083740000|2022-05-09 08:09:00|11830.32|11710.32|11831.11|11711.11|11831.46|11711.46|11830.26|11710.26|10
1652083750000|2022-05-09 08:09:10|11830.92|11710.92|11831.29|11711.29|11831.36|11711.36|11830.92|11710.92|9
1652083760000|2022-05-09 08:09:20|11831.52|11711.52|11831.19|11711.19|11831.52|11711.52|11830.95|11710.95|9
1652083770000|2022-05-09 08:09:30|11831.09|11711.09|11831.35|11711.35|11831.68|11711.68|11830.95|11710.95|10
1652083780000|2022-05-09 08:09:40|11831.47|11711.47|11833.68|11713.68|11833.68|11713.68|11831.47|11711.47|10
1652083790000|2022-05-09 08:09:50|11834.02|11714.02|11837.29|11717.29|11837.29|11717.29|11833.96|11713.96|10
1652083800000|2022-05-09 08:10:00|11837.65|11717.65|11838.25|11718.25|11838.25|11718.25|11837.65|11717.65|9
1652083810000|2022-05-09 08:10:10|11838.01|11718.01|11837.93|11717.93|11838.76|11718.76|11837.69|11717.69|10
1652083820000|2022-05-09 08:10:20|11838.04|11718.04|11838.82|11718.82|11839.55|11719.55|11838.04|11718.04|10
1652083830000|2022-05-09 08:10:30|11837.73|11717.73|11837.22|11717.22|11837.73|11717.73|11836.95|11716.95|10
1652083840000|2022-05-09 08:10:40|11837.18|11717.18|11836.56|11716.56|11837.18|11717.18|11836.16|11716.16|10
1652083850000|2022-05-09 08:10:50|11836.44|11716.44|11837.13|11717.13|11837.15|11717.15|11836.31|11716.31|9
1652083860000|2022-05-09 08:11:00|11837.24|11717.24|11836.27|11716.27|11837.24|11717.24|11834.83|11714.83|10
1652083870000|2022-05-09 08:11:10|11836.84|11716.84|11837.52|11717.52|11837.52|11717.52|11835.46|11715.46|10
1652083880000|2022-05-09 08:11:20|11837.54|11717.54|11837.68|11717.68|11838.36|11718.36|11837.47|11717.47|9
1652083890000|2022-05-09 08:11:30|11837.82|11717.82|11837.34|11717.34|11837.91|11717.91|11837.11|11717.11|9
1652083900000|2022-05-09 08:11:40|11837.29|11717.29|11839.53|11719.53|11839.99|11719.99|11837.29|11717.29|10
1652083910000|2022-05-09 08:11:50|11839.26|11719.26|11841.16|11721.16|11841.66|11721.66|11839.26|11719.26|10
1652083920000|2022-05-09 08:12:00|11840.8|11720.8|11838.75|11718.75|11840.8|11720.8|11838.75|11718.75|10
1652083930000|2022-05-09 08:12:10|11839.43|11719.43|11838.3|11718.3|11839.43|11719.43|11838.21|11718.21|10
1652083940000|2022-05-09 08:12:20|11838.09|11718.09|11836.97|11716.97|11838.13|11718.13|11836.67|11716.67|10
1652083950000|2022-05-09 08:12:30|11837.09|11717.09|11838.01|11718.01|11838.08|11718.08|11837.09|11717.09|10
1652083960000|2022-05-09 08:12:40|11838.15|11718.15|11839.66|11719.66|11839.66|11719.66|11838.05|11718.05|10
1652083970000|2022-05-09 08:12:50|11839.37|11719.37|11839.28|11719.28|11839.81|11719.81|11839.05|11719.05|10
1652083980000|2022-05-09 08:13:00|11839.54|11719.54|11840.06|11720.06|11840.19|11720.19|11839.54|11719.54|9
1652083990000|2022-05-09 08:13:10|11840.02|11720.02|11840.22|11720.22|11840.33|11720.33|11839.58|11719.58|10
1652084000000|2022-05-09 08:13:20|11839.99|11719.99|11840.54|11720.54|11840.58|11720.58|11839.9|11719.9|10
1652084010000|2022-05-09 08:13:30|11840.3|11720.3|11840.64|11720.64|11840.64|11720.64|11840.3|11720.3|9
1652084020000|2022-05-09 08:13:40|11840.35|11720.35|11840.31|11720.31|11840.43|11720.43|11840.24|11720.24|10
1652084030000|2022-05-09 08:13:50|11840.67|11720.67|11836.86|11716.86|11840.67|11720.67|11836.86|11716.86|10
1652084040000|2022-05-09 08:14:00|11837.12|11717.12|11835.12|11715.12|11837.12|11717.12|11835.12|11715.12|10
1652084050000|2022-05-09 08:14:10|11835.33|11715.33|11834.23|11714.23|11835.33|11715.33|11834.12|11714.12|9
1652084060000|2022-05-09 08:14:20|11834.26|11714.26|11833.72|11713.72|11834.45|11714.45|11833.58|11713.58|8
1652084070000|2022-05-09 08:14:30|11834.45|11714.45|11834.57|11714.57|11834.86|11714.86|11834.45|11714.45|9
1652084080000|2022-05-09 08:14:40|11834.62|11714.62|11834.96|11714.96|11835.03|11715.03|11834.59|11714.59|10
1652084090000|2022-05-09 08:14:50|11834.83|11714.83|11833.67|11713.67|11834.83|11714.83|11833.6|11713.6|10
1652084100000|2022-05-09 08:15:00|11833.49|11713.49|11833.27|11713.27|11833.71|11713.71|11833.27|11713.27|10
1652084110000|2022-05-09 08:15:10|11833.31|11713.31|11833.97|11713.97|11833.97|11713.97|11833.31|11713.31|9
1652084120000|2022-05-09 08:15:20|11834.34|11714.34|11832.92|11712.92|11834.35|11714.35|11832.92|11712.92|10
1652084130000|2022-05-09 08:15:30|11832.93|11712.93|11828.64|11708.64|11832.93|11712.93|11828.64|11708.64|10
1652084140000|2022-05-09 08:15:40|11828.72|11708.72|11825.89|11705.89|11828.72|11708.72|11825.89|11705.89|10
1652084150000|2022-05-09 08:15:50|11826.01|11706.01|11824.22|11704.22|11826.01|11706.01|11824.22|11704.22|10
1652084160000|2022-05-09 08:16:00|11823.62|11703.62|11819.88|11699.88|11823.62|11703.62|11819.88|11699.88|10
1652084170000|2022-05-09 08:16:10|11819.89|11699.89|11817.49|11697.49|11820.02|11700.02|11817.49|11697.49|10
1652084180000|2022-05-09 08:16:20|11817.03|11697.03|11810.77|11690.77|11817.03|11697.03|11810.77|11690.77|10
1652084190000|2022-05-09 08:16:30|11810.36|11690.36|11805.77|11685.77|11810.36|11690.36|11805.77|11685.77|10
1652084200000|2022-05-09 08:16:40|11805.43|11685.43|11808.07|11688.07|11808.07|11688.07|11805.43|11685.43|10
1652084210000|2022-05-09 08:16:50|11809.05|11689.05|11814.45|11694.45|11814.45|11694.45|11809.05|11689.05|10
1652084220000|2022-05-09 08:17:00|11814.95|11694.95|11819.47|11699.47|11819.47|11699.47|11814.95|11694.95|10
1652084230000|2022-05-09 08:17:10|11819.92|11699.92|11823.98|11703.98|11824.09|11704.09|11819.92|11699.92|10
1652084240000|2022-05-09 08:17:20|11823.39|11703.39|11823.34|11703.34|11823.39|11703.39|11821.84|11701.84|10
1652084250000|2022-05-09 08:17:30|11823.65|11703.65|11823.48|11703.48|11824.28|11704.28|11823.25|11703.25|10
1652084260000|2022-05-09 08:17:40|11823.39|11703.39|11822.23|11702.23|11823.39|11703.39|11822.23|11702.23|10
1652084270000|2022-05-09 08:17:50|11822.12|11702.12|11822.08|11702.08|11822.31|11702.31|11821.54|11701.54|9
1652084280000|2022-05-09 08:18:00|11822.24|11702.24|11822.81|11702.81|11822.81|11702.81|11822.1|11702.1|10
1652084290000|2022-05-09 08:18:10|11822.65|11702.65|11821.63|11701.63|11822.76|11702.76|11821.63|11701.63|10
1652084300000|2022-05-09 08:18:20|11821.65|11701.65|11820.2|11700.2|11821.65|11701.65|11820.2|11700.2|9
1652084310000|2022-05-09 08:18:30|11819.93|11699.93|11817.39|11697.39|11819.93|11699.93|11817.39|11697.39|10
1652084320000|2022-05-09 08:18:40|11817.25|11697.25|11814.43|11694.43|11817.25|11697.25|11814.43|11694.43|10
1652084330000|2022-05-09 08:18:50|11813.3|11693.3|11811.04|11691.04|11813.3|11693.3|11811.04|11691.04|10
1652084340000|2022-05-09 08:19:00|11810.51|11690.51|11807.83|11687.83|11810.51|11690.51|11807.83|11687.83|10
1652084350000|2022-05-09 08:19:10|11808.08|11688.08|11806|11686|11808.08|11688.08|11806|11686|9
1652084360000|2022-05-09 08:19:20|11806.19|11686.19|11807.13|11687.13|11807.13|11687.13|11805.94|11685.94|10
1652084370000|2022-05-09 08:19:30|11806.36|11686.36|11807.71|11687.71|11807.71|11687.71|11806.36|11686.36|10
1652084380000|2022-05-09 08:19:40|11807.41|11687.41|11805.89|11685.89|11807.41|11687.41|11805.89|11685.89|10
1652084390000|2022-05-09 08:19:50|11805.61|11685.61|11805.87|11685.87|11806.44|11686.44|11805.54|11685.54|10
1652084400000|2022-05-09 08:20:00|11805.94|11685.94|11805.69|11685.69|11805.94|11685.94|11804.89|11684.89|10
1652084410000|2022-05-09 08:20:10|11805.39|11685.39|11805.08|11685.08|11805.39|11685.39|11804.66|11684.66|10
1652084420000|2022-05-09 08:20:20|11804.2|11684.2|11802.91|11682.91|11804.24|11684.24|11802.91|11682.91|10
1652084430000|2022-05-09 08:20:30|11803.02|11683.02|11802.45|11682.45|11803.02|11683.02|11802.32|11682.32|10
1652084440000|2022-05-09 08:20:40|11802.57|11682.57|11801.56|11681.56|11802.77|11682.77|11801.45|11681.45|9
1652084450000|2022-05-09 08:20:50|11801.32|11681.32|11802.13|11682.13|11802.13|11682.13|11801.32|11681.32|10
1652084460000|2022-05-09 08:21:00|11802.1|11682.1|11801.64|11681.64|11802.1|11682.1|11801.64|11681.64|10
1652084470000|2022-05-09 08:21:10|11801.71|11681.71|11801.24|11681.24|11801.93|11681.93|11801.24|11681.24|10
1652084480000|2022-05-09 08:21:20|11800.65|11680.65|11794.09|11674.09|11800.65|11680.65|11794.09|11674.09|10
1652084490000|2022-05-09 08:21:30|11793.38|11673.38|11788.44|11668.44|11793.38|11673.38|11788.44|11668.44|10
1652084500000|2022-05-09 08:21:40|11788.02|11668.02|11779.88|11659.88|11788.02|11668.02|11779.07|11659.07|10
1652084510000|2022-05-09 08:21:50|11779.44|11659.44|11781.09|11661.09|11781.29|11661.29|11779.44|11659.44|10
1652084520000|2022-05-09 08:22:00|11781.72|11661.72|11781.86|11661.86|11782.21|11662.21|11781.47|11661.47|10
1652084530000|2022-05-09 08:22:10|11781.94|11661.94|11783.93|11663.93|11784.25|11664.25|11781.48|11661.48|10
1652084540000|2022-05-09 08:22:20|11783.65|11663.65|11781.96|11661.96|11783.65|11663.65|11781.41|11661.41|10
1652084550000|2022-05-09 08:22:30|11783.25|11663.25|11779.77|11659.77|11783.25|11663.25|11779.77|11659.77|10
1652084560000|2022-05-09 08:22:40|11780.41|11660.41|11779|11659|11780.41|11660.41|11778.88|11658.88|10
1652084570000|2022-05-09 08:22:50|11778.83|11658.83|11778.19|11658.19|11779.13|11659.13|11778.19|11658.19|10
1652084580000|2022-05-09 08:23:00|11779.45|11659.45|11780.06|11660.06|11780.06|11660.06|11778.8|11658.8|10
1652084590000|2022-05-09 08:23:10|11780.18|11660.18|11778.62|11658.62|11780.18|11660.18|11778.47|11658.47|10
1652084600000|2022-05-09 08:23:20|11778.31|11658.31|11776.36|11656.36|11778.58|11658.58|11776.34|11656.34|10
1652084610000|2022-05-09 08:23:30|11776.49|11656.49|11775.19|11655.19|11776.49|11656.49|11775.19|11655.19|10
1652084620000|2022-05-09 08:23:40|11775.08|11655.08|11774.49|11654.49|11775.45|11655.45|11774.46|11654.46|10
1652084630000|2022-05-09 08:23:50|11774.83|11654.83|11770.65|11650.65|11774.83|11654.83|11770.65|11650.65|10
1652084640000|2022-05-09 08:24:00|11770.55|11650.55|11768.03|11648.03|11770.55|11650.55|11767.98|11647.98|10
1652084650000|2022-05-09 08:24:10|11767.76|11647.76|11764.94|11644.94|11768.24|11648.24|11764.94|11644.94|9
1652084660000|2022-05-09 08:24:20|11764.71|11644.71|11761.38|11641.38|11765.09|11645.09|11761.38|11641.38|10
1652084670000|2022-05-09 08:24:30|11760.74|11640.74|11759.83|11639.83|11760.85|11640.85|11759.57|11639.57|10
1652084680000|2022-05-09 08:24:40|11759.53|11639.53|11756.33|11636.33|11759.72|11639.72|11756.33|11636.33|9
1652084690000|2022-05-09 08:24:50|11756.83|11636.83|11755|11635|11756.83|11636.83|11754.32|11634.32|10
1652084700000|2022-05-09 08:25:00|11754.38|11634.38|11755.22|11635.22|11755.22|11635.22|11751.7|11631.7|10
1652084710000|2022-05-09 08:25:10|11753|11633|11757.72|11637.72|11757.72|11637.72|11753|11633|10
1652084720000|2022-05-09 08:25:20|11758.23|11638.23|11757.12|11637.12|11758.43|11638.43|11756.77|11636.77|9
1652084730000|2022-05-09 08:25:30|11756.66|11636.66|11758.4|11638.4|11758.4|11638.4|11756.66|11636.66|10
1652084740000|2022-05-09 08:25:40|11759.02|11639.02|11764.03|11644.03|11764.03|11644.03|11759.02|11639.02|10
1652084750000|2022-05-09 08:25:50|11764.53|11644.53|11765.68|11645.68|11765.92|11645.92|11764.53|11644.53|10
1652084760000|2022-05-09 08:26:00|11766.51|11646.51|11766.26|11646.26|11766.61|11646.61|11766.09|11646.09|10
1652084770000|2022-05-09 08:26:10|11766.05|11646.05|11764.31|11644.31|11766.2|11646.2|11764.31|11644.31|10
1652084780000|2022-05-09 08:26:20|11763.97|11643.97|11764.92|11644.92|11765.07|11645.07|11763.97|11643.97|10
1652084790000|2022-05-09 08:26:30|11764.75|11644.75|11766.4|11646.4|11766.55|11646.55|11764.75|11644.75|10
1652084800000|2022-05-09 08:26:40|11766.51|11646.51|11762.75|11642.75|11766.51|11646.51|11762.75|11642.75|10
1652084810000|2022-05-09 08:26:50|11762.98|11642.98|11761.03|11641.03|11763.28|11643.28|11759.17|11639.17|10
1652084820000|2022-05-09 08:27:00|11760.14|11640.14|11758.33|11638.33|11760.4|11640.4|11757.77|11637.77|10
1652084830000|2022-05-09 08:27:10|11758.28|11638.28|11763.13|11643.13|11763.13|11643.13|11758.28|11638.28|10
1652084840000|2022-05-09 08:27:20|11763.38|11643.38|11764.77|11644.77|11765.05|11645.05|11763.38|11643.38|10
1652084850000|2022-05-09 08:27:30|11764.87|11644.87|11763.27|11643.27|11765.02|11645.02|11763.13|11643.13|10
1652084860000|2022-05-09 08:27:40|11763.72|11643.72|11764.67|11644.67|11764.67|11644.67|11763.24|11643.24|10
1652084870000|2022-05-09 08:27:50|11765.57|11645.57|11764.75|11644.75|11765.57|11645.57|11764.75|11644.75|10
1652084880000|2022-05-09 08:28:00|11764.28|11644.28|11763|11643|11764.28|11644.28|11763|11643|10
1652084890000|2022-05-09 08:28:10|11763.21|11643.21|11762.97|11642.97|11763.39|11643.39|11762.62|11642.62|10
1652084900000|2022-05-09 08:28:20|11763.19|11643.19|11764.14|11644.14|11764.99|11644.99|11763.19|11643.19|10
1652084910000|2022-05-09 08:28:30|11763.33|11643.33|11762.34|11642.34|11763.33|11643.33|11761.97|11641.97|10
1652084920000|2022-05-09 08:28:40|11762.8|11642.8|11762.95|11642.95|11762.95|11642.95|11762.63|11642.63|9
1652084930000|2022-05-09 08:28:50|11762.93|11642.93|11762.06|11642.06|11763.3|11643.3|11762.06|11642.06|9
1652084940000|2022-05-09 08:29:00|11761.74|11641.74|11760.21|11640.21|11761.74|11641.74|11760.16|11640.16|10
1652084950000|2022-05-09 08:29:10|11760.09|11640.09|11760.86|11640.86|11761|11641|11759.4|11639.4|10
1652084960000|2022-05-09 08:29:20|11759.64|11639.64|11760.21|11640.21|11761.11|11641.11|11759.2|11639.2|10
1652084970000|2022-05-09 08:29:30|11763.12|11643.12|11758.91|11638.91|11763.12|11643.12|11758.69|11638.69|10
1652084980000|2022-05-09 08:29:40|11758.47|11638.47|11767.32|11647.32|11767.32|11647.32|11757.63|11637.63|10
1652084990000|2022-05-09 08:29:50|11766.31|11646.31|11773.99|11653.99|11773.99|11653.99|11766.31|11646.31|10
1652085000000|2022-05-09 08:30:00|11774.7|11654.7|11787.49|11667.49|11787.49|11667.49|11774.7|11654.7|10
1652085010000|2022-05-09 08:30:10|11787.67|11667.67|11765.67|11645.67|11787.67|11667.67|11765.67|11645.67|10
1652085020000|2022-05-09 08:30:20|11765.25|11645.25|11757.04|11637.04|11765.25|11645.25|11757.04|11637.04|10
1652085030000|2022-05-09 08:30:30|11757.71|11637.71|11749.09|11629.09|11757.71|11637.71|11749.09|11629.09|10
1652085040000|2022-05-09 08:30:40|11748.81|11628.81|11743|11623|11750|11630|11742.06|11622.06|10
1652085050000|2022-05-09 08:30:50|11741.53|11621.53|11745.88|11625.88|11745.88|11625.88|11740.7|11620.7|10
1652085060000|2022-05-09 08:31:00|11745.93|11625.93|11751.04|11631.04|11751.04|11631.04|11745.93|11625.93|10
1652085070000|2022-05-09 08:31:10|11751.44|11631.44|11751.51|11631.51|11752.77|11632.77|11751.44|11631.44|10
1652085080000|2022-05-09 08:31:20|11751.72|11631.72|11749.05|11629.05|11753.73|11633.73|11748.97|11628.97|10
1652085090000|2022-05-09 08:31:30|11748.67|11628.67|11744.49|11624.49|11748.67|11628.67|11744.49|11624.49|10
1652085100000|2022-05-09 08:31:40|11744.88|11624.88|11744.78|11624.78|11744.88|11624.88|11743.71|11623.71|10
1652085110000|2022-05-09 08:31:50|11744.43|11624.43|11745.59|11625.59|11745.62|11625.62|11744.43|11624.43|10
1652085120000|2022-05-09 08:32:00|11745.13|11625.13|11746.37|11626.37|11746.37|11626.37|11744.95|11624.95|10
1652085130000|2022-05-09 08:32:10|11745.81|11625.81|11746.86|11626.86|11747.05|11627.05|11745.81|11625.81|10
1652085140000|2022-05-09 08:32:20|11746.38|11626.38|11745.99|11625.99|11746.38|11626.38|11745.32|11625.32|10
1652085150000|2022-05-09 08:32:30|11745.83|11625.83|11744.39|11624.39|11746.97|11626.97|11744.39|11624.39|10
1652085160000|2022-05-09 08:32:40|11746.76|11626.76|11743.42|11623.42|11746.76|11626.76|11743.31|11623.31|10
1652085170000|2022-05-09 08:32:50|11743.21|11623.21|11742.48|11622.48|11743.21|11623.21|11742.48|11622.48|10
1652085180000|2022-05-09 08:33:00|11742.28|11622.28|11741.01|11621.01|11742.38|11622.38|11740.95|11620.95|10
1652085190000|2022-05-09 08:33:10|11741.46|11621.46|11743.61|11623.61|11743.61|11623.61|11741.46|11621.46|9
1652085200000|2022-05-09 08:33:20|11743.47|11623.47|11745.8|11625.8|11746.1|11626.1|11743.28|11623.28|10
1652085210000|2022-05-09 08:33:30|11745.89|11625.89|11745.89|11625.89|11745.89|11625.89|11744.84|11624.84|10
1652085220000|2022-05-09 08:33:40|11745.9|11625.9|11745.38|11625.38|11745.9|11625.9|11745.38|11625.38|9
1652085230000|2022-05-09 08:33:50|11745.24|11625.24|11746.06|11626.06|11746.71|11626.71|11745.13|11625.13|10
1652085240000|2022-05-09 08:34:00|11745.93|11625.93|11745.94|11625.94|11745.98|11625.98|11745.41|11625.41|9
1652085250000|2022-05-09 08:34:10|11745.74|11625.74|11745.14|11625.14|11745.74|11625.74|11745.14|11625.14|10
1652085260000|2022-05-09 08:34:20|11745.04|11625.04|11741.88|11621.88|11745.04|11625.04|11741.45|11621.45|10
1652085270000|2022-05-09 08:34:30|11742|11622|11743.09|11623.09|11743.09|11623.09|11741.8|11621.8|10
1652085280000|2022-05-09 08:34:40|11742.63|11622.63|11751.89|11631.89|11751.89|11631.89|11741.73|11621.73|10
1652085290000|2022-05-09 08:34:50|11751.99|11631.99|11756.34|11636.34|11756.34|11636.34|11751.99|11631.99|9
1652085300000|2022-05-09 08:35:00|11756.48|11636.48|11762.58|11642.58|11762.58|11642.58|11756.48|11636.48|10
1652085310000|2022-05-09 08:35:10|11762.31|11642.31|11761.13|11641.13|11762.31|11642.31|11761.08|11641.08|10
1652085320000|2022-05-09 08:35:20|11761.85|11641.85|11760.2|11640.2|11761.85|11641.85|11760.03|11640.03|10
1652085330000|2022-05-09 08:35:30|11760.12|11640.12|11758.76|11638.76|11760.23|11640.23|11758.76|11638.76|10
1652085340000|2022-05-09 08:35:40|11759.98|11639.98|11758.77|11638.77|11760.05|11640.05|11758.46|11638.46|10
1652085350000|2022-05-09 08:35:50|11758.62|11638.62|11759.85|11639.85|11759.85|11639.85|11757.81|11637.81|10
1652085360000|2022-05-09 08:36:00|11759.82|11639.82|11762.86|11642.86|11762.86|11642.86|11759.67|11639.67|9
1652085370000|2022-05-09 08:36:10|11762.74|11642.74|11766.62|11646.62|11766.62|11646.62|11762.74|11642.74|10
1652085380000|2022-05-09 08:36:20|11767.08|11647.08|11768.27|11648.27|11768.27|11648.27|11766.95|11646.95|10
1652085390000|2022-05-09 08:36:30|11769.05|11649.05|11780.89|11660.89|11781.41|11661.41|11769.05|11649.05|10
1652085400000|2022-05-09 08:36:40|11783.64|11663.64|11789.27|11669.27|11789.27|11669.27|11783.64|11663.64|10
1652085410000|2022-05-09 08:36:50|11793.47|11673.47|11796.23|11676.23|11796.28|11676.28|11793.47|11673.47|10
1652085420000|2022-05-09 08:37:00|11795.01|11675.01|11796.28|11676.28|11797.02|11677.02|11794.9|11674.9|10
1652085430000|2022-05-09 08:37:10|11796.99|11676.99|11795.1|11675.1|11796.99|11676.99|11795.1|11675.1|10
1652085440000|2022-05-09 08:37:20|11795.38|11675.38|11796.26|11676.26|11796.42|11676.42|11795.32|11675.32|10
1652085450000|2022-05-09 08:37:30|11796.36|11676.36|11795.49|11675.49|11796.36|11676.36|11794.57|11674.57|10
1652085460000|2022-05-09 08:37:40|11795.02|11675.02|11794.94|11674.94|11795.26|11675.26|11794.04|11674.04|9
1652085470000|2022-05-09 08:37:50|11794.82|11674.82|11792.46|11672.46|11794.82|11674.82|11792.46|11672.46|10
1652085480000|2022-05-09 08:38:00|11794.16|11674.16|11791.78|11671.78|11794.24|11674.24|11791.72|11671.72|10
1652085490000|2022-05-09 08:38:10|11791.54|11671.54|11792.54|11672.54|11793.33|11673.33|11791.54|11671.54|10
1652085500000|2022-05-09 08:38:20|11793.14|11673.14|11792.26|11672.26|11793.9|11673.9|11790.89|11670.89|10
1652085510000|2022-05-09 08:38:30|11791.45|11671.45|11791.44|11671.44|11791.75|11671.75|11790.91|11670.91|10
1652085520000|2022-05-09 08:38:40|11791.9|11671.9|11791.3|11671.3|11791.9|11671.9|11791.2|11671.2|10
1652085530000|2022-05-09 08:38:50|11791.46|11671.46|11791.3|11671.3|11792.31|11672.31|11790.78|11670.78|10
1652085540000|2022-05-09 08:39:00|11791.59|11671.59|11791.35|11671.35|11792.08|11672.08|11791.11|11671.11|10
1652085550000|2022-05-09 08:39:10|11791.74|11671.74|11798.12|11678.12|11798.12|11678.12|11791.74|11671.74|10
1652085560000|2022-05-09 08:39:20|11798.55|11678.55|11802.23|11682.23|11802.23|11682.23|11798.27|11678.27|10
1652085570000|2022-05-09 08:39:30|11802.54|11682.54|11801.61|11681.61|11802.89|11682.89|11801.14|11681.14|10
1652085580000|2022-05-09 08:39:40|11801.28|11681.28|11807.43|11687.43|11807.48|11687.48|11801.28|11681.28|10
1652085590000|2022-05-09 08:39:50|11808.69|11688.69|11807.94|11687.94|11808.69|11688.69|11807.65|11687.65|10
1652085600000|2022-05-09 08:40:00|11808.21|11688.21|11808.36|11688.36|11808.36|11688.36|11807.2|11687.2|10
1652085610000|2022-05-09 08:40:10|11808.52|11688.52|11809.3|11689.3|11809.3|11689.3|11808.22|11688.22|10
1652085620000|2022-05-09 08:40:20|11808.93|11688.93|11810.37|11690.37|11810.74|11690.74|11808.71|11688.71|9
1652085630000|2022-05-09 08:40:30|11810.83|11690.83|11811.13|11691.13|11811.93|11691.93|11810.79|11690.79|10
1652085640000|2022-05-09 08:40:40|11812.13|11692.13|11810.52|11690.52|11813.07|11693.07|11809.99|11689.99|10
1652085650000|2022-05-09 08:40:50|11809.73|11689.73|11805.39|11685.39|11810.52|11690.52|11805.39|11685.39|10
1652085660000|2022-05-09 08:41:00|11805.29|11685.29|11802.21|11682.21|11805.81|11685.81|11802.21|11682.21|10
1652085670000|2022-05-09 08:41:10|11802.14|11682.14|11800.13|11680.13|11802.14|11682.14|11799.87|11679.87|10
1652085680000|2022-05-09 08:41:20|11800.67|11680.67|11800.54|11680.54|11802.83|11682.83|11799.93|11679.93|10
1652085690000|2022-05-09 08:41:30|11800.5|11680.5|11797.13|11677.13|11800.5|11680.5|11796.98|11676.98|10
1652085700000|2022-05-09 08:41:40|11797.05|11677.05|11795.54|11675.54|11797.61|11677.61|11795.54|11675.54|10
1652085710000|2022-05-09 08:41:50|11796.31|11676.31|11796.79|11676.79|11798.03|11678.03|11796.31|11676.31|10
1652085720000|2022-05-09 08:42:00|11796.54|11676.54|11794.76|11674.76|11796.54|11676.54|11794.76|11674.76|10
1652085730000|2022-05-09 08:42:10|11794.62|11674.62|11795.17|11675.17|11795.17|11675.17|11794.41|11674.41|10
1652085740000|2022-05-09 08:42:20|11794.73|11674.73|11793.66|11673.66|11795.05|11675.05|11793.66|11673.66|10
1652085750000|2022-05-09 08:42:30|11793.26|11673.26|11791.72|11671.72|11793.26|11673.26|11791.72|11671.72|9
1652085760000|2022-05-09 08:42:40|11791.79|11671.79|11790.27|11670.27|11791.79|11671.79|11790.04|11670.04|10
1652085770000|2022-05-09 08:42:50|11789.85|11669.85|11789.37|11669.37|11789.97|11669.97|11788.88|11668.88|10
1652085780000|2022-05-09 08:43:00|11789.24|11669.24|11789.61|11669.61|11789.92|11669.92|11789.24|11669.24|10
1652085790000|2022-05-09 08:43:10|11789.86|11669.86|11789.37|11669.37|11790.43|11670.43|11789.27|11669.27|10
1652085800000|2022-05-09 08:43:20|11790.86|11670.86|11789.07|11669.07|11791.79|11671.79|11788.93|11668.93|10
1652085810000|2022-05-09 08:43:30|11789.72|11669.72|11790.53|11670.53|11790.58|11670.58|11788.07|11668.07|10
1652085820000|2022-05-09 08:43:40|11790.72|11670.72|11791.5|11671.5|11791.79|11671.79|11790.47|11670.47|10
1652085830000|2022-05-09 08:43:50|11791.4|11671.4|11791.25|11671.25|11792.56|11672.56|11790.55|11670.55|10
1652085840000|2022-05-09 08:44:00|11791.15|11671.15|11791.55|11671.55|11791.55|11671.55|11791.15|11671.15|10
1652085850000|2022-05-09 08:44:10|11791.12|11671.12|11791.51|11671.51|11791.51|11671.51|11790.87|11670.87|10
1652085860000|2022-05-09 08:44:20|11791.64|11671.64|11792.68|11672.68|11792.75|11672.75|11791.64|11671.64|9
1652085870000|2022-05-09 08:44:30|11792.65|11672.65|11791.84|11671.84|11793.3|11673.3|11791.84|11671.84|10
1652085880000|2022-05-09 08:44:40|11791.76|11671.76|11792.27|11672.27|11792.7|11672.7|11791.59|11671.59|10
1652085890000|2022-05-09 08:44:50|11792.65|11672.65|11792.73|11672.73|11792.86|11672.86|11792.55|11672.55|10
1652085900000|2022-05-09 08:45:00|11793.13|11673.13|11794.21|11674.21|11794.21|11674.21|11792.9|11672.9|10
1652085910000|2022-05-09 08:45:10|11794.49|11674.49|11795.75|11675.75|11795.75|11675.75|11794.4|11674.4|10
1652085920000|2022-05-09 08:45:20|11796.22|11676.22|11795.51|11675.51|11796.22|11676.22|11795.37|11675.37|10
1652085930000|2022-05-09 08:45:30|11795.71|11675.71|11795.09|11675.09|11795.77|11675.77|11795.07|11675.07|10
1652085940000|2022-05-09 08:45:40|11795.24|11675.24|11796.7|11676.7|11796.7|11676.7|11795.21|11675.21|10
1652085950000|2022-05-09 08:45:50|11796.41|11676.41|11796.28|11676.28|11796.41|11676.41|11795.56|11675.56|9
1652085960000|2022-05-09 08:46:00|11796.26|11676.26|11795.97|11675.97|11796.54|11676.54|11795.91|11675.91|9
1652085970000|2022-05-09 08:46:10|11795.51|11675.51|11793.24|11673.24|11795.51|11675.51|11792.85|11672.85|10
1652085980000|2022-05-09 08:46:20|11793.54|11673.54|11790.98|11670.98|11793.54|11673.54|11790.91|11670.91|10
1652085990000|2022-05-09 08:46:30|11790.81|11670.81|11789.06|11669.06|11790.81|11670.81|11789.06|11669.06|10
1652086000000|2022-05-09 08:46:40|11789.1|11669.1|11788.33|11668.33|11789.2|11669.2|11788.33|11668.33|10
1652086010000|2022-05-09 08:46:50|11788.04|11668.04|11787.25|11667.25|11788.34|11668.34|11787.25|11667.25|9
1652086020000|2022-05-09 08:47:00|11787.45|11667.45|11785.54|11665.54|11787.45|11667.45|11785.54|11665.54|10
1652086030000|2022-05-09 08:47:10|11784.85|11664.85|11783.43|11663.43|11784.85|11664.85|11783.43|11663.43|9
1652086040000|2022-05-09 08:47:20|11782.72|11662.72|11782.17|11662.17|11782.72|11662.72|11781.8|11661.8|10
1652086050000|2022-05-09 08:47:30|11781.99|11661.99|11783.31|11663.31|11783.31|11663.31|11781.75|11661.75|10
1652086060000|2022-05-09 08:47:40|11784.37|11664.37|11786.56|11666.56|11786.56|11666.56|11784.03|11664.03|9
1652086070000|2022-05-09 08:47:50|11787|11667|11789.8|11669.8|11789.8|11669.8|11787|11667|10
1652086080000|2022-05-09 08:48:00|11790.37|11670.37|11794.22|11674.22|11794.22|11674.22|11790.37|11670.37|10
1652086090000|2022-05-09 08:48:10|11795.74|11675.74|11797.17|11677.17|11797.37|11677.37|11795.58|11675.58|10
1652086100000|2022-05-09 08:48:20|11796.81|11676.81|11798.41|11678.41|11798.61|11678.61|11796.66|11676.66|10
1652086110000|2022-05-09 08:48:30|11799.1|11679.1|11799.95|11679.95|11800.03|11680.03|11799.1|11679.1|10
1652086120000|2022-05-09 08:48:40|11800.39|11680.39|11807.61|11687.61|11807.61|11687.61|11800.39|11680.39|10
1652086130000|2022-05-09 08:48:50|11812.68|11692.68|11814.76|11694.76|11815.57|11695.57|11811.52|11691.52|10
1652086140000|2022-05-09 08:49:00|11817.05|11697.05|11821.78|11701.78|11821.78|11701.78|11817.05|11697.05|10
1652086150000|2022-05-09 08:49:10|11821.69|11701.69|11821.43|11701.43|11823.28|11703.28|11821.43|11701.43|10
1652086160000|2022-05-09 08:49:20|11821.71|11701.71|11819.32|11699.32|11822|11702|11818.8|11698.8|10
1652086170000|2022-05-09 08:49:30|11818.94|11698.94|11822.67|11702.67|11822.67|11702.67|11818.94|11698.94|10
1652086180000|2022-05-09 08:49:40|11823.21|11703.21|11825.38|11705.38|11825.51|11705.51|11823.09|11703.09|10
1652086190000|2022-05-09 08:49:50|11825.93|11705.93|11826.81|11706.81|11826.81|11706.81|11825.43|11705.43|10
1652086200000|2022-05-09 08:50:00|11826.44|11706.44|11827.96|11707.96|11828.29|11708.29|11825.21|11705.21|10
1652086210000|2022-05-09 08:50:10|11827.73|11707.73|11828.09|11708.09|11828.11|11708.11|11827.39|11707.39|10
1652086220000|2022-05-09 08:50:20|11828.12|11708.12|11828.46|11708.46|11829.13|11709.13|11827.54|11707.54|9
1652086230000|2022-05-09 08:50:30|11827.87|11707.87|11829.4|11709.4|11829.99|11709.99|11827.87|11707.87|10
1652086240000|2022-05-09 08:50:40|11830.19|11710.19|11831.07|11711.07|11831.81|11711.81|11829.73|11709.73|10
1652086250000|2022-05-09 08:50:50|11831.01|11711.01|11830.6|11710.6|11831.6|11711.6|11830.6|11710.6|10
1652086260000|2022-05-09 08:51:00|11830.85|11710.85|11831.22|11711.22|11831.54|11711.54|11830.6|11710.6|10
1652086270000|2022-05-09 08:51:10|11831.48|11711.48|11831.16|11711.16|11831.71|11711.71|11830.9|11710.9|10
1652086280000|2022-05-09 08:51:20|11831.26|11711.26|11831.13|11711.13|11831.97|11711.97|11830.84|11710.84|10
1652086290000|2022-05-09 08:51:30|11831.75|11711.75|11834.74|11714.74|11834.74|11714.74|11831.74|11711.74|10
1652086300000|2022-05-09 08:51:40|11834.69|11714.69|11842.53|11722.53|11842.53|11722.53|11834.69|11714.69|10
1652086310000|2022-05-09 08:51:50|11843.82|11723.82|11846.88|11726.88|11846.88|11726.88|11843.27|11723.27|10
1652086320000|2022-05-09 08:52:00|11847.14|11727.14|11850.57|11730.57|11851.07|11731.07|11847.14|11727.14|10
1652086330000|2022-05-09 08:52:10|11850.79|11730.79|11853.41|11733.41|11854.17|11734.17|11850.79|11730.79|10
1652086340000|2022-05-09 08:52:20|11852.9|11732.9|11852.68|11732.68|11853.37|11733.37|11851.8|11731.8|10
1652086350000|2022-05-09 08:52:30|11852.77|11732.77|11852.3|11732.3|11852.87|11732.87|11852.04|11732.04|10
1652086360000|2022-05-09 08:52:40|11852.56|11732.56|11852.58|11732.58|11852.77|11732.77|11852.01|11732.01|9
1652086370000|2022-05-09 08:52:50|11852.29|11732.29|11855.35|11735.35|11855.35|11735.35|11852.16|11732.16|9
1652086380000|2022-05-09 08:53:00|11854.35|11734.35|11856.08|11736.08|11856.25|11736.25|11854.33|11734.33|10
1652086390000|2022-05-09 08:53:10|11855.92|11735.92|11859.91|11739.91|11859.91|11739.91|11855.86|11735.86|10
1652086400000|2022-05-09 08:53:20|11860.9|11740.9|11864.03|11744.03|11864.03|11744.03|11860.69|11740.69|10
1652086410000|2022-05-09 08:53:30|11862.91|11742.91|11863.39|11743.39|11864.06|11744.06|11862.57|11742.57|10
1652086420000|2022-05-09 08:53:40|11863.45|11743.45|11866.32|11746.32|11866.32|11746.32|11863.18|11743.18|10
1652086430000|2022-05-09 08:53:50|11865.94|11745.94|11867.37|11747.37|11867.4|11747.4|11865.94|11745.94|10
1652086440000|2022-05-09 08:54:00|11867.75|11747.75|11869.62|11749.62|11869.62|11749.62|11867.75|11747.75|10
1652086450000|2022-05-09 08:54:10|11869.73|11749.73|11871.48|11751.48|11871.71|11751.71|11869.67|11749.67|10
1652086460000|2022-05-09 08:54:20|11870.76|11750.76|11875.26|11755.26|11875.26|11755.26|11870.76|11750.76|10
1652086470000|2022-05-09 08:54:30|11875.95|11755.95|11877.29|11757.29|11877.29|11757.29|11875.54|11755.54|9
1652086480000|2022-05-09 08:54:40|11877.39|11757.39|11881.08|11761.08|11881.17|11761.17|11877.39|11757.39|10
1652086490000|2022-05-09 08:54:50|11882.23|11762.23|11884.73|11764.73|11885.03|11765.03|11882.23|11762.23|10
1652086500000|2022-05-09 08:55:00|11885.5|11765.5|11885.84|11765.84|11886.44|11766.44|11885.5|11765.5|10
1652086510000|2022-05-09 08:55:10|11886.75|11766.75|11889.91|11769.91|11890.02|11770.02|11886.7|11766.7|10
1652086520000|2022-05-09 08:55:20|11890.46|11770.46|11893.91|11773.91|11893.91|11773.91|11890.46|11770.46|10
1652086530000|2022-05-09 08:55:30|11894.13|11774.13|11895.78|11775.78|11895.78|11775.78|11893.22|11773.22|10
1652086540000|2022-05-09 08:55:40|11895.97|11775.97|11899.43|11779.43|11899.43|11779.43|11895.96|11775.96|10
1652086550000|2022-05-09 08:55:50|11900.3|11780.3|11904.83|11784.83|11904.83|11784.83|11900.3|11780.3|10
1652086560000|2022-05-09 08:56:00|11904.58|11784.58|11905.65|11785.65|11905.7|11785.7|11904.41|11784.41|10
1652086570000|2022-05-09 08:56:10|11905.23|11785.23|11903.45|11783.45|11905.23|11785.23|11903.45|11783.45|10
1652086580000|2022-05-09 08:56:20|11903.37|11783.37|11902.51|11782.51|11904.04|11784.04|11902.51|11782.51|10
1652086590000|2022-05-09 08:56:30|11899.9|11779.9|11892.75|11772.75|11901.68|11781.68|11892.75|11772.75|10
1652086600000|2022-05-09 08:56:40|11891.89|11771.89|11880.32|11760.32|11891.89|11771.89|11879.83|11759.83|10
1652086610000|2022-05-09 08:56:50|11880.79|11760.79|11882.42|11762.42|11882.42|11762.42|11880.79|11760.79|10
1652086620000|2022-05-09 08:57:00|11882.56|11762.56|11882.26|11762.26|11883.83|11763.83|11881.41|11761.41|10
1652086630000|2022-05-09 08:57:10|11883.13|11763.13|11883.2|11763.2|11883.79|11763.79|11883.13|11763.13|10
1652086640000|2022-05-09 08:57:20|11882.33|11762.33|11883.71|11763.71|11883.71|11763.71|11881.97|11761.97|10
1652086650000|2022-05-09 08:57:30|11884.22|11764.22|11881.95|11761.95|11884.33|11764.33|11881.95|11761.95|9
1652086660000|2022-05-09 08:57:40|11882.12|11762.12|11880.04|11760.04|11882.12|11762.12|11879.8|11759.8|10
1652086670000|2022-05-09 08:57:50|11880.21|11760.21|11879.61|11759.61|11880.21|11760.21|11879.46|11759.46|10
1652086680000|2022-05-09 08:58:00|11879.89|11759.89|11880.92|11760.92|11881.14|11761.14|11879.89|11759.89|10
1652086690000|2022-05-09 08:58:10|11880.89|11760.89|11881.39|11761.39|11881.68|11761.68|11880.78|11760.78|10
1652086700000|2022-05-09 08:58:20|11881.14|11761.14|11879.84|11759.84|11881.15|11761.15|11879.84|11759.84|10
1652086710000|2022-05-09 08:58:30|11879.57|11759.57|11880.49|11760.49|11881.27|11761.27|11879.57|11759.57|9
1652086720000|2022-05-09 08:58:40|11882.43|11762.43|11887.18|11767.18|11887.19|11767.19|11882.43|11762.43|10
1652086730000|2022-05-09 08:58:50|11887.94|11767.94|11893.01|11773.01|11893.01|11773.01|11887.94|11767.94|10
1652086740000|2022-05-09 08:59:00|11892.79|11772.79|11895.26|11775.26|11895.26|11775.26|11892.79|11772.79|10
1652086750000|2022-05-09 08:59:10|11896.58|11776.58|11899.01|11779.01|11899.29|11779.29|11896.58|11776.58|10
1652086760000|2022-05-09 08:59:20|11899.5|11779.5|11899.84|11779.84|11900.48|11780.48|11899.5|11779.5|10
1652086770000|2022-05-09 08:59:30|11899.99|11779.99|11899.56|11779.56|11900.38|11780.38|11899.18|11779.18|10
1652086780000|2022-05-09 08:59:40|11899.45|11779.45|11901.3|11781.3|11901.65|11781.65|11899.22|11779.22|9
1652086790000|2022-05-09 08:59:50|11901.59|11781.59|11904.2|11784.2|11904.48|11784.48|11901.59|11781.59|10
1652086800000|2022-05-09 09:00:00|11904.59|11784.59|11904.33|11784.33|11904.94|11784.94|11904.33|11784.33|10
1652086810000|2022-05-09 09:00:10|11904.19|11784.19|11904.5|11784.5|11904.87|11784.87|11904.19|11784.19|10
1652086820000|2022-05-09 09:00:20|11904.15|11784.15|11904.93|11784.93|11905.09|11785.09|11904.15|11784.15|10
1652086830000|2022-05-09 09:00:30|11904.57|11784.57|11904.48|11784.48|11905.18|11785.18|11904.21|11784.21|10
1652086840000|2022-05-09 09:00:40|11903.48|11783.48|11899.85|11779.85|11903.48|11783.48|11899.85|11779.85|10
1652086850000|2022-05-09 09:00:50|11899.6|11779.6|11897.87|11777.87|11899.6|11779.6|11897.87|11777.87|9
1652086860000|2022-05-09 09:01:00|11897.71|11777.71|11897.23|11777.23|11897.88|11777.88|11897.03|11777.03|10
1652086870000|2022-05-09 09:01:10|11897.13|11777.13|11896.91|11776.91|11897.55|11777.55|11896.91|11776.91|10
1652086880000|2022-05-09 09:01:20|11896.29|11776.29|11894.95|11774.95|11896.41|11776.41|11894.95|11774.95|10
1652086890000|2022-05-09 09:01:30|11895.14|11775.14|11895.8|11775.8|11896.18|11776.18|11894.75|11774.75|10
1652086900000|2022-05-09 09:01:40|11896.06|11776.06|11896.72|11776.72|11896.92|11776.92|11895.9|11775.9|10
1652086910000|2022-05-09 09:01:50|11896.73|11776.73|11894.92|11774.92|11896.73|11776.73|11894.92|11774.92|10
1652086920000|2022-05-09 09:02:00|11894.36|11774.36|11893.31|11773.31|11894.47|11774.47|11893.26|11773.26|10
1652086930000|2022-05-09 09:02:10|11893.33|11773.33|11888.71|11768.71|11893.5|11773.5|11888.71|11768.71|10
1652086940000|2022-05-09 09:02:20|11888.88|11768.88|11888.64|11768.64|11889.01|11769.01|11888.45|11768.45|10
1652086950000|2022-05-09 09:02:30|11888.71|11768.71|11886.95|11766.95|11888.71|11768.71|11886.95|11766.95|10
1652086960000|2022-05-09 09:02:40|11886.98|11766.98|11883.37|11763.37|11886.98|11766.98|11883.21|11763.21|10
1652086970000|2022-05-09 09:02:50|11883.93|11763.93|11883.12|11763.12|11883.93|11763.93|11882.45|11762.45|10
1652086980000|2022-05-09 09:03:00|11883.24|11763.24|11885.55|11765.55|11885.66|11765.66|11883.24|11763.24|9
1652086990000|2022-05-09 09:03:10|11885.73|11765.73|11887.45|11767.45|11887.45|11767.45|11885.73|11765.73|10
1652087000000|2022-05-09 09:03:20|11887.96|11767.96|11887.33|11767.33|11888.27|11768.27|11887.33|11767.33|9
1652087010000|2022-05-09 09:03:30|11887.16|11767.16|11885.02|11765.02|11887.25|11767.25|11885.02|11765.02|10
1652087020000|2022-05-09 09:03:40|11884.56|11764.56|11882.57|11762.57|11884.56|11764.56|11882.57|11762.57|10
1652087030000|2022-05-09 09:03:50|11882.67|11762.67|11882.39|11762.39|11882.67|11762.67|11881.6|11761.6|10
1652087040000|2022-05-09 09:04:00|11882.52|11762.52|11883.41|11763.41|11883.41|11763.41|11882.52|11762.52|10
1652087050000|2022-05-09 09:04:10|11883.22|11763.22|11882.17|11762.17|11883.22|11763.22|11881.98|11761.98|10
1652087060000|2022-05-09 09:04:20|11882.18|11762.18|11882.28|11762.28|11882.59|11762.59|11881.6|11761.6|10
1652087070000|2022-05-09 09:04:30|11882.49|11762.49|11882.74|11762.74|11882.74|11762.74|11882.13|11762.13|10
1652087080000|2022-05-09 09:04:40|11882.59|11762.59|11883.76|11763.76|11883.76|11763.76|11882.59|11762.59|9
1652087090000|2022-05-09 09:04:50|11883.38|11763.38|11883.51|11763.51|11884.67|11764.67|11883.38|11763.38|10
1652087100000|2022-05-09 09:05:00|11883.46|11763.46|11884.03|11764.03|11884.56|11764.56|11883.44|11763.44|10
1652087110000|2022-05-09 09:05:10|11884.07|11764.07|11883.49|11763.49|11884.07|11764.07|11882.97|11762.97|10
1652087120000|2022-05-09 09:05:20|11883.39|11763.39|11882.43|11762.43|11883.39|11763.39|11882.1|11762.1|10
1652087130000|2022-05-09 09:05:30|11882.24|11762.24|11881.43|11761.43|11882.6|11762.6|11881.43|11761.43|10
1652087140000|2022-05-09 09:05:40|11881.32|11761.32|11879.85|11759.85|11881.32|11761.32|11879.65|11759.65|10
1652087150000|2022-05-09 09:05:50|11879.66|11759.66|11879.31|11759.31|11880.02|11760.02|11879.23|11759.23|10
1652087160000|2022-05-09 09:06:00|11879.16|11759.16|11877.98|11757.98|11879.19|11759.19|11877.61|11757.61|10
1652087170000|2022-05-09 09:06:10|11878.68|11758.68|11879.53|11759.53|11879.53|11759.53|11878.49|11758.49|10
1652087180000|2022-05-09 09:06:20|11879.77|11759.77|11881.77|11761.77|11881.9|11761.9|11879.77|11759.77|9
1652087190000|2022-05-09 09:06:30|11882|11762|11883.13|11763.13|11883.13|11763.13|11882|11762|10
1652087200000|2022-05-09 09:06:40|11883.31|11763.31|11884.33|11764.33|11884.33|11764.33|11882.92|11762.92|10
1652087210000|2022-05-09 09:06:50|11884.06|11764.06|11883.47|11763.47|11884.57|11764.57|11883.47|11763.47|10
1652087220000|2022-05-09 09:07:00|11883.23|11763.23|11882.21|11762.21|11883.23|11763.23|11882.21|11762.21|10
1652087230000|2022-05-09 09:07:10|11882.27|11762.27|11881.84|11761.84|11882.41|11762.41|11881.51|11761.51|9
1652087240000|2022-05-09 09:07:20|11881.86|11761.86|11884.3|11764.3|11884.3|11764.3|11881.86|11761.86|10
1652087250000|2022-05-09 09:07:30|11884.31|11764.31|11885.02|11765.02|11885.14|11765.14|11884.31|11764.31|10
1652087260000|2022-05-09 09:07:40|11884.98|11764.98|11885.76|11765.76|11885.76|11765.76|11884.79|11764.79|10
1652087270000|2022-05-09 09:07:50|11885.77|11765.77|11885.21|11765.21|11885.77|11765.77|11885.04|11765.04|10
1652087280000|2022-05-09 09:08:00|11884.85|11764.85|11883.86|11763.86|11885.2|11765.2|11883.74|11763.74|10
1652087290000|2022-05-09 09:08:10|11883.68|11763.68|11881.54|11761.54|11883.68|11763.68|11881.39|11761.39|10
1652087300000|2022-05-09 09:08:20|11880.71|11760.71|11881.49|11761.49|11881.49|11761.49|11879.98|11759.98|9
1652087310000|2022-05-09 09:08:30|11881.45|11761.45|11883.31|11763.31|11883.31|11763.31|11881.39|11761.39|9
1652087320000|2022-05-09 09:08:40|11883.44|11763.44|11883.88|11763.88|11883.88|11763.88|11883.35|11763.35|10
1652087330000|2022-05-09 09:08:50|11883.74|11763.74|11884.22|11764.22|11884.38|11764.38|11883.74|11763.74|9
1652087340000|2022-05-09 09:09:00|11884.07|11764.07|11887.7|11767.7|11887.85|11767.85|11884.07|11764.07|10
1652087350000|2022-05-09 09:09:10|11887.92|11767.92|11887.58|11767.58|11888.18|11768.18|11887.54|11767.54|10
1652087360000|2022-05-09 09:09:20|11887.28|11767.28|11886.18|11766.18|11887.41|11767.41|11886.07|11766.07|10
1652087370000|2022-05-09 09:09:30|11885.96|11765.96|11885.86|11765.86|11886.28|11766.28|11885.63|11765.63|10
1652087380000|2022-05-09 09:09:40|11885.75|11765.75|11885.97|11765.97|11886.36|11766.36|11885.75|11765.75|10
1652087390000|2022-05-09 09:09:50|11885.79|11765.79|11885.84|11765.84|11886.03|11766.03|11885.22|11765.22|10
1652087400000|2022-05-09 09:10:00|11885.98|11765.98|11885.07|11765.07|11885.98|11765.98|11885.07|11765.07|10
1652087410000|2022-05-09 09:10:10|11884.94|11764.94|11883.36|11763.36|11884.97|11764.97|11883.36|11763.36|10
1652087420000|2022-05-09 09:10:20|11883.69|11763.69|11886.48|11766.48|11886.48|11766.48|11883.43|11763.43|10
1652087430000|2022-05-09 09:10:30|11886.49|11766.49|11890.28|11770.28|11890.28|11770.28|11886.49|11766.49|10
1652087440000|2022-05-09 09:10:40|11890.53|11770.53|11893.1|11773.1|11893.1|11773.1|11890.53|11770.53|10
1652087450000|2022-05-09 09:10:50|11893.18|11773.18|11892.25|11772.25|11893.36|11773.36|11892.06|11772.06|10
1652087460000|2022-05-09 09:11:00|11892.49|11772.49|11892.17|11772.17|11892.49|11772.49|11891.97|11771.97|9
1652087470000|2022-05-09 09:11:10|11891.99|11771.99|11893.2|11773.2|11893.2|11773.2|11891.99|11771.99|10
1652087480000|2022-05-09 09:11:20|11893.05|11773.05|11892.97|11772.97|11893.09|11773.09|11892.94|11772.94|7
1652087490000|2022-05-09 09:11:30|11892.85|11772.85|11894.44|11774.44|11894.44|11774.44|11892.69|11772.69|9
1652087500000|2022-05-09 09:11:40|11894.64|11774.64|11895.2|11775.2|11895.2|11775.2|11894.64|11774.64|10
1652087510000|2022-05-09 09:11:50|11895.24|11775.24|11897.94|11777.94|11898.57|11778.57|11895.24|11775.24|10
1652087520000|2022-05-09 09:12:00|11897.91|11777.91|11897|11777|11897.91|11777.91|11896.37|11776.37|10
1652087530000|2022-05-09 09:12:10|11896.77|11776.77|11898.82|11778.82|11898.82|11778.82|11896.77|11776.77|9
1652087540000|2022-05-09 09:12:20|11898.91|11778.91|11900.19|11780.19|11900.32|11780.32|11898.91|11778.91|10
1652087550000|2022-05-09 09:12:30|11900.38|11780.38|11900.48|11780.48|11901.21|11781.21|11900.16|11780.16|10
1652087560000|2022-05-09 09:12:40|11900.44|11780.44|11901.41|11781.41|11901.41|11781.41|11899.78|11779.78|10
1652087570000|2022-05-09 09:12:50|11901.78|11781.78|11906.96|11786.96|11906.96|11786.96|11901.78|11781.78|10
1652087580000|2022-05-09 09:13:00|11907.67|11787.67|11912.87|11792.87|11912.87|11792.87|11907.67|11787.67|10
1652087590000|2022-05-09 09:13:10|11913.09|11793.09|11917.01|11797.01|11917.01|11797.01|11913.09|11793.09|10
1652087600000|2022-05-09 09:13:20|11916.92|11796.92|11920.03|11800.03|11920.03|11800.03|11916.21|11796.21|10
1652087610000|2022-05-09 09:13:30|11919.96|11799.96|11923.98|11803.98|11924.38|11804.38|11919.96|11799.96|10
1652087620000|2022-05-09 09:13:40|11925.19|11805.19|11926.47|11806.47|11926.68|11806.68|11924.81|11804.81|10
1652087630000|2022-05-09 09:13:50|11927.13|11807.13|11931.52|11811.52|11931.52|11811.52|11926.68|11806.68|10
1652087640000|2022-05-09 09:14:00|11931.69|11811.69|11932.88|11812.88|11932.88|11812.88|11931.69|11811.69|10
1652087650000|2022-05-09 09:14:10|11932.85|11812.85|11933.04|11813.04|11933.04|11813.04|11932.08|11812.08|9
1652087660000|2022-05-09 09:14:20|11932.37|11812.37|11930.29|11810.29|11932.43|11812.43|11930.29|11810.29|10
1652087670000|2022-05-09 09:14:30|11929.42|11809.42|11930.41|11810.41|11930.53|11810.53|11929.41|11809.41|9
1652087680000|2022-05-09 09:14:40|11930.38|11810.38|11929.12|11809.12|11930.45|11810.45|11929.12|11809.12|10
1652087690000|2022-05-09 09:14:50|11928.61|11808.61|11928.75|11808.75|11928.75|11808.75|11927.94|11807.94|10
1652087700000|2022-05-09 09:15:00|11927.91|11807.91|11925.5|11805.5|11928.19|11808.19|11925.5|11805.5|10
1652087710000|2022-05-09 09:15:10|11925.58|11805.58|11924.9|11804.9|11925.58|11805.58|11924.64|11804.64|10
1652087720000|2022-05-09 09:15:20|11924.88|11804.88|11922.98|11802.98|11925.15|11805.15|11922.56|11802.56|10
1652087730000|2022-05-09 09:15:30|11922.67|11802.67|11922.14|11802.14|11922.91|11802.91|11921.71|11801.71|10
1652087740000|2022-05-09 09:15:40|11922.77|11802.77|11920.49|11800.49|11922.77|11802.77|11920.49|11800.49|10
1652087750000|2022-05-09 09:15:50|11920.19|11800.19|11918.63|11798.63|11920.19|11800.19|11918.63|11798.63|9
1652087760000|2022-05-09 09:16:00|11919.03|11799.03|11917.83|11797.83|11919.03|11799.03|11917.15|11797.15|10
1652087770000|2022-05-09 09:16:10|11917.98|11797.98|11915.73|11795.73|11917.98|11797.98|11915.73|11795.73|10
1652087780000|2022-05-09 09:16:20|11915.65|11795.65|11915.24|11795.24|11915.65|11795.65|11914.81|11794.81|10
1652087790000|2022-05-09 09:16:30|11915.56|11795.56|11914.32|11794.32|11915.56|11795.56|11914.18|11794.18|10
1652087800000|2022-05-09 09:16:40|11914.69|11794.69|11912.43|11792.43|11914.7|11794.7|11912.43|11792.43|10
1652087810000|2022-05-09 09:16:50|11912.13|11792.13|11911.57|11791.57|11912.41|11792.41|11911.18|11791.18|10
1652087820000|2022-05-09 09:17:00|11911.41|11791.41|11908.03|11788.03|11911.41|11791.41|11908.03|11788.03|10
1652087830000|2022-05-09 09:17:10|11908.57|11788.57|11907.5|11787.5|11908.57|11788.57|11907.5|11787.5|10
1652087840000|2022-05-09 09:17:20|11907.36|11787.36|11907.34|11787.34|11907.61|11787.61|11906.96|11786.96|10
1652087850000|2022-05-09 09:17:30|11907.2|11787.2|11907.23|11787.23|11907.48|11787.48|11907.03|11787.03|10
1652087860000|2022-05-09 09:17:40|11907.24|11787.24|11905.33|11785.33|11907.27|11787.27|11905.25|11785.25|10
1652087870000|2022-05-09 09:17:50|11905.61|11785.61|11902.27|11782.27|11905.87|11785.87|11902.27|11782.27|10
1652087880000|2022-05-09 09:18:00|11901.53|11781.53|11897.46|11777.46|11901.53|11781.53|11897.46|11777.46|9
1652087890000|2022-05-09 09:18:10|11896.36|11776.36|11893.89|11773.89|11896.88|11776.88|11893.89|11773.89|9
1652087900000|2022-05-09 09:18:20|11892.42|11772.42|11888.24|11768.24|11892.42|11772.42|11888.24|11768.24|10
1652087910000|2022-05-09 09:18:30|11888.46|11768.46|11880.54|11760.54|11888.46|11768.46|11880.54|11760.54|10
1652087920000|2022-05-09 09:18:40|11880.59|11760.59|11881.03|11761.03|11881.03|11761.03|11878.8|11758.8|10
1652087930000|2022-05-09 09:18:50|11881.19|11761.19|11884.47|11764.47|11884.47|11764.47|11881.19|11761.19|10
1652087940000|2022-05-09 09:19:00|11884.32|11764.32|11884.23|11764.23|11884.56|11764.56|11883.7|11763.7|10
1652087950000|2022-05-09 09:19:10|11883.98|11763.98|11882.79|11762.79|11884.23|11764.23|11882.79|11762.79|10
1652087960000|2022-05-09 09:19:20|11882.28|11762.28|11880.65|11760.65|11882.28|11762.28|11880.65|11760.65|10
1652087970000|2022-05-09 09:19:30|11880.9|11760.9|11879.26|11759.26|11880.9|11760.9|11878.78|11758.78|10
1652087980000|2022-05-09 09:19:40|11878.57|11758.57|11876.53|11756.53|11878.57|11758.57|11876.39|11756.39|10
1652087990000|2022-05-09 09:19:50|11876.75|11756.75|11874.59|11754.59|11876.75|11756.75|11874.59|11754.59|10
1652088000000|2022-05-09 09:20:00|11874.62|11754.62|11871.45|11751.45|11874.62|11754.62|11871.45|11751.45|10
1652088010000|2022-05-09 09:20:10|11871.16|11751.16|11871.19|11751.19|11871.69|11751.69|11869.67|11749.67|10
1652088020000|2022-05-09 09:20:20|11870.9|11750.9|11869.23|11749.23|11871.8|11751.8|11869.23|11749.23|10
1652088030000|2022-05-09 09:20:30|11869.28|11749.28|11868.91|11748.91|11869.59|11749.59|11868.8|11748.8|10
1652088040000|2022-05-09 09:20:40|11868.65|11748.65|11868.61|11748.61|11868.86|11748.86|11868.28|11748.28|10
1652088050000|2022-05-09 09:20:50|11868.51|11748.51|11868.48|11748.48|11868.92|11748.92|11868.09|11748.09|10
1652088060000|2022-05-09 09:21:00|11868.4|11748.4|11869.87|11749.87|11869.87|11749.87|11868.03|11748.03|10
1652088070000|2022-05-09 09:21:10|11869.42|11749.42|11870.67|11750.67|11870.68|11750.68|11869.42|11749.42|9
1652088080000|2022-05-09 09:21:20|11871.07|11751.07|11873.73|11753.73|11873.74|11753.74|11871.07|11751.07|10
1652088090000|2022-05-09 09:21:30|11874.06|11754.06|11875.36|11755.36|11875.54|11755.54|11874.06|11754.06|10
1652088100000|2022-05-09 09:21:40|11876.32|11756.32|11875.32|11755.32|11876.59|11756.59|11875.32|11755.32|8
1652088110000|2022-05-09 09:21:50|11875.81|11755.81|11875.52|11755.52|11875.86|11755.86|11875.17|11755.17|9
1652088120000|2022-05-09 09:22:00|11875.21|11755.21|11875.38|11755.38|11875.39|11755.39|11875.08|11755.08|10
1652088130000|2022-05-09 09:22:10|11875.54|11755.54|11876.87|11756.87|11876.87|11756.87|11875.46|11755.46|10
1652088140000|2022-05-09 09:22:20|11876.27|11756.27|11878.53|11758.53|11878.53|11758.53|11876.05|11756.05|10
1652088150000|2022-05-09 09:22:30|11876.66|11756.66|11878.44|11758.44|11878.48|11758.48|11876.66|11756.66|10
1652088160000|2022-05-09 09:22:40|11877.93|11757.93|11876.82|11756.82|11877.93|11757.93|11876.82|11756.82|10
1652088170000|2022-05-09 09:22:50|11876.5|11756.5|11875.21|11755.21|11876.5|11756.5|11875.2|11755.2|10
1652088180000|2022-05-09 09:23:00|11875.14|11755.14|11874.56|11754.56|11875.52|11755.52|11874.56|11754.56|10
1652088190000|2022-05-09 09:23:10|11873.96|11753.96|11871.32|11751.32|11873.96|11753.96|11871.32|11751.32|8
1652088200000|2022-05-09 09:23:20|11871.49|11751.49|11870.68|11750.68|11871.49|11751.49|11870.5|11750.5|10
1652088210000|2022-05-09 09:23:30|11870.73|11750.73|11868.79|11748.79|11870.73|11750.73|11868.66|11748.66|9
1652088220000|2022-05-09 09:23:40|11868.91|11748.91|11867.51|11747.51|11868.91|11748.91|11867.46|11747.46|9
1652088230000|2022-05-09 09:23:50|11867.18|11747.18|11867.84|11747.84|11867.87|11747.87|11866.76|11746.76|10
1652088240000|2022-05-09 09:24:00|11867.44|11747.44|11869.63|11749.63|11869.63|11749.63|11867.44|11747.44|10
1652088250000|2022-05-09 09:24:10|11869.84|11749.84|11870.88|11750.88|11870.88|11750.88|11869.84|11749.84|10
1652088260000|2022-05-09 09:24:20|11870.44|11750.44|11869.01|11749.01|11870.48|11750.48|11869.01|11749.01|9
1652088270000|2022-05-09 09:24:30|11868.92|11748.92|11868.68|11748.68|11868.95|11748.95|11868.55|11748.55|10
1652088280000|2022-05-09 09:24:40|11868.56|11748.56|11868.34|11748.34|11868.56|11748.56|11868.32|11748.32|10
1652088290000|2022-05-09 09:24:50|11868.48|11748.48|11868.85|11748.85|11868.85|11748.85|11868.4|11748.4|9
1652088300000|2022-05-09 09:25:00|11869.01|11749.01|11868.4|11748.4|11869.61|11749.61|11868.4|11748.4|9
1652088310000|2022-05-09 09:25:10|11868.32|11748.32|11866.34|11746.34|11868.32|11748.32|11866.34|11746.34|9
1652088320000|2022-05-09 09:25:20|11866.18|11746.18|11864.06|11744.06|11866.18|11746.18|11864.06|11744.06|8
1652088330000|2022-05-09 09:25:30|11864.24|11744.24|11863.14|11743.14|11864.24|11744.24|11863.14|11743.14|10
1652088340000|2022-05-09 09:25:40|11862.82|11742.82|11862.24|11742.24|11862.82|11742.82|11861.93|11741.93|9
1652088350000|2022-05-09 09:25:50|11861.43|11741.43|11861.54|11741.54|11862.3|11742.3|11861|11741|10
1652088360000|2022-05-09 09:26:00|11861.36|11741.36|11860.66|11740.66|11861.36|11741.36|11860.26|11740.26|10
1652088370000|2022-05-09 09:26:10|11860.83|11740.83|11861.47|11741.47|11861.47|11741.47|11860.83|11740.83|10
1652088380000|2022-05-09 09:26:20|11861.29|11741.29|11861.85|11741.85|11862.25|11742.25|11861.29|11741.29|10
1652088390000|2022-05-09 09:26:30|11861.75|11741.75|11861.28|11741.28|11861.75|11741.75|11861.17|11741.17|9
1652088400000|2022-05-09 09:26:40|11861.15|11741.15|11859.81|11739.81|11861.15|11741.15|11859.81|11739.81|10
1652088410000|2022-05-09 09:26:50|11859.88|11739.88|11859.18|11739.18|11859.88|11739.88|11859.15|11739.15|10
1652088420000|2022-05-09 09:27:00|11859.13|11739.13|11858.07|11738.07|11859.13|11739.13|11857.71|11737.71|10
1652088430000|2022-05-09 09:27:10|11857.65|11737.65|11858.15|11738.15|11858.48|11738.48|11857.61|11737.61|10
1652088440000|2022-05-09 09:27:20|11858.56|11738.56|11858.02|11738.02|11858.56|11738.56|11857.91|11737.91|10
1652088450000|2022-05-09 09:27:30|11857.89|11737.89|11857.95|11737.95|11858.09|11738.09|11857.8|11737.8|8
1652088460000|2022-05-09 09:27:40|11857.42|11737.42|11856.62|11736.62|11857.48|11737.48|11856.62|11736.62|10
1652088470000|2022-05-09 09:27:50|11857.27|11737.27|11854.95|11734.95|11857.27|11737.27|11854.89|11734.89|10
1652088480000|2022-05-09 09:28:00|11854.72|11734.72|11854.55|11734.55|11854.75|11734.75|11854.36|11734.36|9
1652088490000|2022-05-09 09:28:10|11854.53|11734.53|11852.83|11732.83|11854.53|11734.53|11852.83|11732.83|10
1652088500000|2022-05-09 09:28:20|11852.79|11732.79|11852.52|11732.52|11852.96|11732.96|11852.52|11732.52|10
1652088510000|2022-05-09 09:28:30|11852.67|11732.67|11848.76|11728.76|11852.67|11732.67|11848.76|11728.76|10
1652088520000|2022-05-09 09:28:40|11848.17|11728.17|11846.23|11726.23|11848.17|11728.17|11845.73|11725.73|10
1652088530000|2022-05-09 09:28:50|11846.21|11726.21|11845.98|11725.98|11847.32|11727.32|11845.93|11725.93|9
1652088540000|2022-05-09 09:29:00|11846.02|11726.02|11845.6|11725.6|11846.02|11726.02|11845.35|11725.35|8
1652088550000|2022-05-09 09:29:10|11845.74|11725.74|11847.41|11727.41|11847.41|11727.41|11845.74|11725.74|9
1652088560000|2022-05-09 09:29:20|11847.82|11727.82|11849.02|11729.02|11849.02|11729.02|11847.82|11727.82|9
1652088570000|2022-05-09 09:29:30|11848.99|11728.99|11848.86|11728.86|11848.99|11728.99|11848.66|11728.66|10
1652088580000|2022-05-09 09:29:40|11848.6|11728.6|11846.99|11726.99|11848.72|11728.72|11846.99|11726.99|10
1652088590000|2022-05-09 09:29:50|11847.23|11727.23|11848.05|11728.05|11848.1|11728.1|11847.23|11727.23|10
1652088600000|2022-05-09 09:30:00|11847.9|11727.9|11847.94|11727.94|11848.03|11728.03|11847.61|11727.61|10
1652088610000|2022-05-09 09:30:10|11847.82|11727.82|11847.89|11727.89|11848.07|11728.07|11847.67|11727.67|10
1652088620000|2022-05-09 09:30:20|11847.68|11727.68|11849.39|11729.39|11849.81|11729.81|11847.68|11727.68|10
1652088630000|2022-05-09 09:30:30|11849.35|11729.35|11850.59|11730.59|11850.66|11730.66|11848.7|11728.7|9
1652088640000|2022-05-09 09:30:40|11850.91|11730.91|11852.7|11732.7|11852.7|11732.7|11850.91|11730.91|10
1652088650000|2022-05-09 09:30:50|11852.63|11732.63|11853.18|11733.18|11853.27|11733.27|11852.63|11732.63|9
1652088660000|2022-05-09 09:31:00|11853.84|11733.84|11852.66|11732.66|11853.84|11733.84|11852.66|11732.66|10
1652088670000|2022-05-09 09:31:10|11852.34|11732.34|11849.3|11729.3|11852.34|11732.34|11849.3|11729.3|10
1652088680000|2022-05-09 09:31:20|11848.95|11728.95|11844.67|11724.67|11848.95|11728.95|11844.67|11724.67|10
1652088690000|2022-05-09 09:31:30|11844.06|11724.06|11842.67|11722.67|11844.22|11724.22|11842.36|11722.36|10
1652088700000|2022-05-09 09:31:40|11842.49|11722.49|11840.55|11720.55|11842.5|11722.5|11840.55|11720.55|10
1652088710000|2022-05-09 09:31:50|11840.75|11720.75|11835.2|11715.2|11840.75|11720.75|11835.2|11715.2|9
1652088720000|2022-05-09 09:32:00|11834.5|11714.5|11830.54|11710.54|11834.5|11714.5|11830.22|11710.22|10
1652088730000|2022-05-09 09:32:10|11830.26|11710.26|11830.42|11710.42|11831.29|11711.29|11830.26|11710.26|9
1652088740000|2022-05-09 09:32:20|11830.32|11710.32|11829.49|11709.49|11830.32|11710.32|11829.46|11709.46|10
1652088750000|2022-05-09 09:32:30|11828.61|11708.61|11828.01|11708.01|11828.61|11708.61|11826.98|11706.98|10
1652088760000|2022-05-09 09:32:40|11827.94|11707.94|11828.65|11708.65|11828.77|11708.77|11827.94|11707.94|10
1652088770000|2022-05-09 09:32:50|11828.64|11708.64|11829.06|11709.06|11829.42|11709.42|11828.64|11708.64|10
1652088780000|2022-05-09 09:33:00|11828.58|11708.58|11828.58|11708.58|11829.87|11709.87|11828.4|11708.4|9
1652088790000|2022-05-09 09:33:10|11828.86|11708.86|11829.94|11709.94|11829.94|11709.94|11828.18|11708.18|9
1652088800000|2022-05-09 09:33:20|11829.99|11709.99|11830.83|11710.83|11830.88|11710.88|11829.64|11709.64|10
1652088810000|2022-05-09 09:33:30|11831.12|11711.12|11827.96|11707.96|11831.12|11711.12|11827.96|11707.96|10
1652088820000|2022-05-09 09:33:40|11828.09|11708.09|11826.78|11706.78|11828.09|11708.09|11826.39|11706.39|10
1652088830000|2022-05-09 09:33:50|11827.11|11707.11|11828.98|11708.98|11828.98|11708.98|11827.11|11707.11|10
1652088840000|2022-05-09 09:34:00|11828.61|11708.61|11826.8|11706.8|11828.61|11708.61|11826.8|11706.8|10
1652088850000|2022-05-09 09:34:10|11827.44|11707.44|11826.56|11706.56|11827.44|11707.44|11826.28|11706.28|9
1652088860000|2022-05-09 09:34:20|11826.23|11706.23|11826.38|11706.38|11826.42|11706.42|11825.79|11705.79|9
1652088870000|2022-05-09 09:34:30|11826.03|11706.03|11825.69|11705.69|11826.03|11706.03|11825.18|11705.18|10
1652088880000|2022-05-09 09:34:40|11825.37|11705.37|11821.49|11701.49|11825.53|11705.53|11821.15|11701.15|10
1652088890000|2022-05-09 09:34:50|11821.52|11701.52|11821.47|11701.47|11821.71|11701.71|11821.06|11701.06|10
1652088900000|2022-05-09 09:35:00|11821.19|11701.19|11819.36|11699.36|11821.19|11701.19|11819.36|11699.36|9
1652088910000|2022-05-09 09:35:10|11819.39|11699.39|11818.08|11698.08|11819.39|11699.39|11817.85|11697.85|8
1652088920000|2022-05-09 09:35:20|11817.78|11697.78|11813.88|11693.88|11817.78|11697.78|11813.88|11693.88|10
1652088930000|2022-05-09 09:35:30|11813.83|11693.83|11809.76|11689.76|11813.83|11693.83|11809.61|11689.61|10
1652088940000|2022-05-09 09:35:40|11809.71|11689.71|11811.09|11691.09|11811.09|11691.09|11809.25|11689.25|10
1652088950000|2022-05-09 09:35:50|11810.38|11690.38|11811.82|11691.82|11811.82|11691.82|11809.55|11689.55|10
1652088960000|2022-05-09 09:36:00|11812.97|11692.97|11815.88|11695.88|11815.88|11695.88|11812.77|11692.77|10
1652088970000|2022-05-09 09:36:10|11815.85|11695.85|11817.86|11697.86|11817.86|11697.86|11815.85|11695.85|10
1652088980000|2022-05-09 09:36:20|11818.25|11698.25|11821.1|11701.1|11821.1|11701.1|11818.25|11698.25|10
1652088990000|2022-05-09 09:36:30|11821.21|11701.21|11823.34|11703.34|11823.38|11703.38|11821.21|11701.21|10
1652089000000|2022-05-09 09:36:40|11823.07|11703.07|11825.45|11705.45|11825.79|11705.79|11823.07|11703.07|10
1652089010000|2022-05-09 09:36:50|11824.91|11704.91|11826.8|11706.8|11826.87|11706.87|11824.91|11704.91|10
1652089020000|2022-05-09 09:37:00|11827.09|11707.09|11826.99|11706.99|11827.31|11707.31|11826.72|11706.72|10
1652089030000|2022-05-09 09:37:10|11826.89|11706.89|11826.63|11706.63|11827.2|11707.2|11826.53|11706.53|10
1652089040000|2022-05-09 09:37:20|11826.81|11706.81|11825.56|11705.56|11826.81|11706.81|11825.56|11705.56|7
1652089050000|2022-05-09 09:37:30|11825.65|11705.65|11825.85|11705.85|11825.91|11705.91|11825.42|11705.42|10
1652089060000|2022-05-09 09:37:40|11826.09|11706.09|11827.49|11707.49|11827.51|11707.51|11825.92|11705.92|10
1652089070000|2022-05-09 09:37:50|11827.71|11707.71|11833.27|11713.27|11833.27|11713.27|11827.71|11707.71|10
1652089080000|2022-05-09 09:38:00|11832.94|11712.94|11835.74|11715.74|11835.74|11715.74|11832.89|11712.89|10
1652089090000|2022-05-09 09:38:10|11835.67|11715.67|11837.25|11717.25|11837.25|11717.25|11835.23|11715.23|9
1652089100000|2022-05-09 09:38:20|11837.66|11717.66|11836.35|11716.35|11838.26|11718.26|11836.21|11716.21|9
1652089110000|2022-05-09 09:38:30|11835.76|11715.76|11833.68|11713.68|11836.01|11716.01|11833.68|11713.68|10
1652089120000|2022-05-09 09:38:40|11833.81|11713.81|11830.27|11710.27|11833.81|11713.81|11830.27|11710.27|10
1652089130000|2022-05-09 09:38:50|11829.77|11709.77|11828.05|11708.05|11829.77|11709.77|11828.05|11708.05|10
1652089140000|2022-05-09 09:39:00|11828.65|11708.65|11829.31|11709.31|11829.31|11709.31|11828.65|11708.65|10
1652089150000|2022-05-09 09:39:10|11828.77|11708.77|11826.23|11706.23|11828.77|11708.77|11826.23|11706.23|10
1652089160000|2022-05-09 09:39:20|11825.78|11705.78|11824.68|11704.68|11825.78|11705.78|11824.51|11704.51|10
1652089170000|2022-05-09 09:39:30|11824.74|11704.74|11821.25|11701.25|11824.74|11704.74|11821.25|11701.25|10
1652089180000|2022-05-09 09:39:40|11821.23|11701.23|11817.97|11697.97|11821.23|11701.23|11817.95|11697.95|9
1652089190000|2022-05-09 09:39:50|11817.76|11697.76|11813.69|11693.69|11817.76|11697.76|11813.69|11693.69|10
1652089200000|2022-05-09 09:40:00|11813.62|11693.62|11813.66|11693.66|11813.89|11693.89|11813.11|11693.11|10
1652089210000|2022-05-09 09:40:10|11813.64|11693.64|11814.22|11694.22|11815.08|11695.08|11813.6|11693.6|10
1652089220000|2022-05-09 09:40:20|11815.06|11695.06|11813.36|11693.36|11815.58|11695.58|11813.36|11693.36|10
1652089230000|2022-05-09 09:40:30|11813.14|11693.14|11812.12|11692.12|11813.22|11693.22|11812.12|11692.12|10
1652089240000|2022-05-09 09:40:40|11811.82|11691.82|11810.27|11690.27|11811.91|11691.91|11809.63|11689.63|10
1652089250000|2022-05-09 09:40:50|11811.15|11691.15|11808.26|11688.26|11811.15|11691.15|11808.26|11688.26|10
1652089260000|2022-05-09 09:41:00|11808.09|11688.09|11804.91|11684.91|11808.25|11688.25|11804.91|11684.91|10
1652089270000|2022-05-09 09:41:10|11804.72|11684.72|11802.4|11682.4|11804.72|11684.72|11802.4|11682.4|10
1652089280000|2022-05-09 09:41:20|11801.66|11681.66|11799.99|11679.99|11801.79|11681.79|11799.99|11679.99|10
1652089290000|2022-05-09 09:41:30|11800.93|11680.93|11801.3|11681.3|11801.31|11681.31|11800.4|11680.4|10
1652089300000|2022-05-09 09:41:40|11800.92|11680.92|11801.68|11681.68|11801.79|11681.79|11800.92|11680.92|10
1652089310000|2022-05-09 09:41:50|11801.92|11681.92|11802.3|11682.3|11802.3|11682.3|11801.59|11681.59|10
1652089320000|2022-05-09 09:42:00|11802.33|11682.33|11801.34|11681.34|11803.59|11683.59|11801.34|11681.34|10
1652089330000|2022-05-09 09:42:10|11801.43|11681.43|11801.52|11681.52|11801.64|11681.64|11800.87|11680.87|10
1652089340000|2022-05-09 09:42:20|11801.67|11681.67|11803.68|11683.68|11803.68|11683.68|11801.37|11681.37|10
1652089350000|2022-05-09 09:42:30|11803.4|11683.4|11805.55|11685.55|11805.59|11685.59|11803.4|11683.4|10
1652089360000|2022-05-09 09:42:40|11805.14|11685.14|11807.22|11687.22|11807.22|11687.22|11805.14|11685.14|9
1652089370000|2022-05-09 09:42:50|11807.49|11687.49|11809.1|11689.1|11809.1|11689.1|11807.08|11687.08|10
1652089380000|2022-05-09 09:43:00|11808.97|11688.97|11813.41|11693.41|11813.41|11693.41|11808.97|11688.97|9
1652089390000|2022-05-09 09:43:10|11813.47|11693.47|11817.51|11697.51|11817.51|11697.51|11813.47|11693.47|9
1652089400000|2022-05-09 09:43:20|11818.63|11698.63|11819.78|11699.78|11819.78|11699.78|11818.63|11698.63|10
1652089410000|2022-05-09 09:43:30|11819.91|11699.91|11822.44|11702.44|11822.44|11702.44|11819.83|11699.83|10
1652089420000|2022-05-09 09:43:40|11822.57|11702.57|11822.51|11702.51|11822.83|11702.83|11822.3|11702.3|10
1652089430000|2022-05-09 09:43:50|11823.69|11703.69|11822.99|11702.99|11823.76|11703.76|11822.54|11702.54|10
1652089440000|2022-05-09 09:44:00|11822.89|11702.89|11823.57|11703.57|11823.61|11703.61|11822.86|11702.86|10
1652089450000|2022-05-09 09:44:10|11823.62|11703.62|11822.69|11702.69|11823.65|11703.65|11822.59|11702.59|10
1652089460000|2022-05-09 09:44:20|11822.54|11702.54|11822.79|11702.79|11823.05|11703.05|11822.17|11702.17|10
1652089470000|2022-05-09 09:44:30|11822.9|11702.9|11823.22|11703.22|11823.42|11703.42|11822.9|11702.9|10
1652089480000|2022-05-09 09:44:40|11822.93|11702.93|11821.89|11701.89|11823.32|11703.32|11821.89|11701.89|9
1652089490000|2022-05-09 09:44:50|11822.07|11702.07|11821.21|11701.21|11822.11|11702.11|11821.21|11701.21|10
1652089500000|2022-05-09 09:45:00|11821.18|11701.18|11819.92|11699.92|11821.33|11701.33|11819.92|11699.92|10
1652089510000|2022-05-09 09:45:10|11820.14|11700.14|11819.68|11699.68|11820.31|11700.31|11819.68|11699.68|10
1652089520000|2022-05-09 09:45:20|11819.28|11699.28|11818.18|11698.18|11819.34|11699.34|11818.18|11698.18|10
1652089530000|2022-05-09 09:45:30|11818.33|11698.33|11819.07|11699.07|11819.07|11699.07|11818.15|11698.15|10
1652089540000|2022-05-09 09:45:40|11819.32|11699.32|11819.2|11699.2|11819.69|11699.69|11818.57|11698.57|10
1652089550000|2022-05-09 09:45:50|11818.83|11698.83|11816.74|11696.74|11818.83|11698.83|11816.74|11696.74|10
1652089560000|2022-05-09 09:46:00|11816.41|11696.41|11814.85|11694.85|11816.51|11696.51|11814.78|11694.78|10
1652089570000|2022-05-09 09:46:10|11814.83|11694.83|11813.91|11693.91|11814.83|11694.83|11813.91|11693.91|10
1652089580000|2022-05-09 09:46:20|11813.88|11693.88|11812.31|11692.31|11813.96|11693.96|11812.31|11692.31|9
1652089590000|2022-05-09 09:46:30|11812.15|11692.15|11811.92|11691.92|11812.49|11692.49|11811.67|11691.67|10
1652089600000|2022-05-09 09:46:40|11811.86|11691.86|11810.69|11690.69|11812.09|11692.09|11810.69|11690.69|9
1652089610000|2022-05-09 09:46:50|11811.19|11691.19|11810.9|11690.9|11811.61|11691.61|11810.89|11690.89|10
1652089620000|2022-05-09 09:47:00|11810.98|11690.98|11810.74|11690.74|11811.1|11691.1|11810.55|11690.55|10
1652089630000|2022-05-09 09:47:10|11810.65|11690.65|11810.67|11690.67|11811.4|11691.4|11810.65|11690.65|10
1652089640000|2022-05-09 09:47:20|11810.71|11690.71|11807.89|11687.89|11810.91|11690.91|11807.89|11687.89|10
1652089650000|2022-05-09 09:47:30|11808.13|11688.13|11805.5|11685.5|11808.19|11688.19|11805.35|11685.35|10
1652089660000|2022-05-09 09:47:40|11805.01|11685.01|11803.88|11683.88|11805.25|11685.25|11803.2|11683.2|10
1652089670000|2022-05-09 09:47:50|11804|11684|11802.86|11682.86|11804|11684|11802.75|11682.75|10
1652089680000|2022-05-09 09:48:00|11802.58|11682.58|11802.23|11682.23|11802.58|11682.58|11802.17|11682.17|10
1652089690000|2022-05-09 09:48:10|11802.74|11682.74|11804.06|11684.06|11804.06|11684.06|11802.74|11682.74|9
1652089700000|2022-05-09 09:48:20|11803.94|11683.94|11805.76|11685.76|11805.92|11685.92|11803.94|11683.94|10
1652089710000|2022-05-09 09:48:30|11805.61|11685.61|11806.02|11686.02|11806.02|11686.02|11805.16|11685.16|10
1652089720000|2022-05-09 09:48:40|11806.08|11686.08|11807.42|11687.42|11807.44|11687.44|11806.08|11686.08|9
1652089730000|2022-05-09 09:48:50|11807.21|11687.21|11806.9|11686.9|11807.26|11687.26|11806.77|11686.77|10
1652089740000|2022-05-09 09:49:00|11807.13|11687.13|11807.58|11687.58|11808.36|11688.36|11806.38|11686.38|10
1652089750000|2022-05-09 09:49:10|11808.39|11688.39|11809.48|11689.48|11809.51|11689.51|11807.69|11687.69|9
1652089760000|2022-05-09 09:49:20|11810.55|11690.55|11810.28|11690.28|11810.89|11690.89|11809.7|11689.7|10
1652089770000|2022-05-09 09:49:30|11810.47|11690.47|11811.93|11691.93|11811.93|11691.93|11810.14|11690.14|10
1652089780000|2022-05-09 09:49:40|11812.04|11692.04|11813.62|11693.62|11813.62|11693.62|11811.63|11691.63|10
1652089790000|2022-05-09 09:49:50|11813.31|11693.31|11813.68|11693.68|11813.68|11693.68|11812.38|11692.38|10
1652089800000|2022-05-09 09:50:00|11813.53|11693.53|11811.02|11691.02|11813.61|11693.61|11810.8|11690.8|10
1652089810000|2022-05-09 09:50:10|11811.54|11691.54|11810.89|11690.89|11811.54|11691.54|11810.17|11690.17|10
1652089820000|2022-05-09 09:50:20|11810.88|11690.88|11810.63|11690.63|11810.88|11690.88|11810.25|11690.25|10
1652089830000|2022-05-09 09:50:30|11810.94|11690.94|11810.86|11690.86|11810.94|11690.94|11810.33|11690.33|9
1652089840000|2022-05-09 09:50:40|11810.44|11690.44|11811.52|11691.52|11811.52|11691.52|11810.29|11690.29|10
1652089850000|2022-05-09 09:50:50|11810.74|11690.74|11813.49|11693.49|11813.56|11693.56|11810.74|11690.74|9
1652089860000|2022-05-09 09:51:00|11813.42|11693.42|11813.81|11693.81|11813.99|11693.99|11812.92|11692.92|9
1652089870000|2022-05-09 09:51:10|11814.39|11694.39|11816.91|11696.91|11816.91|11696.91|11814.39|11694.39|10
1652089880000|2022-05-09 09:51:20|11818.07|11698.07|11820.58|11700.58|11820.58|11700.58|11818.07|11698.07|10
1652089890000|2022-05-09 09:51:30|11821.28|11701.28|11827.6|11707.6|11827.6|11707.6|11821.28|11701.28|10
1652089900000|2022-05-09 09:51:40|11827.37|11707.37|11829.57|11709.57|11829.57|11709.57|11827.36|11707.36|10
1652089910000|2022-05-09 09:51:50|11830.52|11710.52|11831.72|11711.72|11831.72|11711.72|11830.49|11710.49|10
1652089920000|2022-05-09 09:52:00|11832.77|11712.77|11832.22|11712.22|11832.77|11712.77|11832.15|11712.15|10
1652089930000|2022-05-09 09:52:10|11833.76|11713.76|11835.4|11715.4|11835.74|11715.74|11833.7|11713.7|10
1652089940000|2022-05-09 09:52:20|11836.35|11716.35|11837.57|11717.57|11837.66|11717.66|11835.64|11715.64|10
1652089950000|2022-05-09 09:52:30|11838.54|11718.54|11838.4|11718.4|11838.55|11718.55|11837.87|11717.87|10
1652089960000|2022-05-09 09:52:40|11838.5|11718.5|11833.83|11713.83|11838.5|11718.5|11833.83|11713.83|10
1652089970000|2022-05-09 09:52:50|11832.62|11712.62|11826.22|11706.22|11832.62|11712.62|11826.22|11706.22|10
1652089980000|2022-05-09 09:53:00|11825.78|11705.78|11823.86|11703.86|11825.78|11705.78|11823.8|11703.8|10
1652089990000|2022-05-09 09:53:10|11824.03|11704.03|11823.28|11703.28|11824.03|11704.03|11823.01|11703.01|10
1652090000000|2022-05-09 09:53:20|11822.52|11702.52|11821.61|11701.61|11822.6|11702.6|11821.6|11701.6|9
1652090010000|2022-05-09 09:53:30|11821.82|11701.82|11819.28|11699.28|11821.96|11701.96|11818.83|11698.83|10
1652090020000|2022-05-09 09:53:40|11819.21|11699.21|11818.12|11698.12|11819.21|11699.21|11817.84|11697.84|10
1652090030000|2022-05-09 09:53:50|11817.98|11697.98|11814.94|11694.94|11817.98|11697.98|11814.93|11694.93|10
1652090040000|2022-05-09 09:54:00|11814.41|11694.41|11811.84|11691.84|11814.41|11694.41|11811.84|11691.84|10
1652090050000|2022-05-09 09:54:10|11811.64|11691.64|11811.21|11691.21|11811.69|11691.69|11811|11691|10
1652090060000|2022-05-09 09:54:20|11810.74|11690.74|11808.74|11688.74|11810.74|11690.74|11808.74|11688.74|10
1652090070000|2022-05-09 09:54:30|11808.77|11688.77|11806.05|11686.05|11808.77|11688.77|11806.05|11686.05|10
1652090080000|2022-05-09 09:54:40|11805.86|11685.86|11806.76|11686.76|11806.76|11686.76|11805.19|11685.19|10
1652090090000|2022-05-09 09:54:50|11806.62|11686.62|11808.14|11688.14|11808.14|11688.14|11806.36|11686.36|10
1652090100000|2022-05-09 09:55:00|11807.88|11687.88|11810.61|11690.61|11810.61|11690.61|11807.88|11687.88|8
1652090110000|2022-05-09 09:55:10|11810.9|11690.9|11812.53|11692.53|11812.6|11692.6|11810.9|11690.9|10
1652090120000|2022-05-09 09:55:20|11813.27|11693.27|11813.89|11693.89|11813.99|11693.99|11813.08|11693.08|10
1652090130000|2022-05-09 09:55:30|11814.03|11694.03|11813.77|11693.77|11814.08|11694.08|11813.63|11693.63|9
1652090140000|2022-05-09 09:55:40|11814.07|11694.07|11814.09|11694.09|11814.43|11694.43|11814.05|11694.05|10
1652090150000|2022-05-09 09:55:50|11814.32|11694.32|11813.92|11693.92|11814.42|11694.42|11813.92|11693.92|10
1652090160000|2022-05-09 09:56:00|11814.01|11694.01|11811.22|11691.22|11814.01|11694.01|11811.22|11691.22|10
1652090170000|2022-05-09 09:56:10|11810.36|11690.36|11809.66|11689.66|11810.46|11690.46|11809.64|11689.64|10
1652090180000|2022-05-09 09:56:20|11809.35|11689.35|11808.52|11688.52|11809.35|11689.35|11808.31|11688.31|10
1652090190000|2022-05-09 09:56:30|11807.87|11687.87|11801.67|11681.67|11807.87|11687.87|11801.67|11681.67|10
1652090200000|2022-05-09 09:56:40|11801.83|11681.83|11803.32|11683.32|11803.32|11683.32|11801.83|11681.83|10
1652090210000|2022-05-09 09:56:50|11803.05|11683.05|11804.65|11684.65|11805.1|11685.1|11803.05|11683.05|10
1652090220000|2022-05-09 09:57:00|11805.17|11685.17|11804.73|11684.73|11805.82|11685.82|11804.32|11684.32|10
1652090230000|2022-05-09 09:57:10|11804.14|11684.14|11797.77|11677.77|11805.28|11685.28|11797.77|11677.77|10
1652090240000|2022-05-09 09:57:20|11797.55|11677.55|11792.86|11672.86|11797.55|11677.55|11792.86|11672.86|10
1652090250000|2022-05-09 09:57:30|11792.69|11672.69|11792.56|11672.56|11793.3|11673.3|11791.88|11671.88|10
1652090260000|2022-05-09 09:57:40|11792.63|11672.63|11793.42|11673.42|11793.42|11673.42|11792.07|11672.07|10
1652090270000|2022-05-09 09:57:50|11793.34|11673.34|11794.26|11674.26|11794.26|11674.26|11793.34|11673.34|10
1652090280000|2022-05-09 09:58:00|11794.83|11674.83|11795.92|11675.92|11796.36|11676.36|11794.82|11674.82|10
1652090290000|2022-05-09 09:58:10|11796.54|11676.54|11798.6|11678.6|11798.6|11678.6|11796.54|11676.54|10
1652090300000|2022-05-09 09:58:20|11798.99|11678.99|11800.91|11680.91|11800.91|11680.91|11798.96|11678.96|10
1652090310000|2022-05-09 09:58:30|11801.11|11681.11|11804.22|11684.22|11804.48|11684.48|11801.11|11681.11|10
1652090320000|2022-05-09 09:58:40|11804.14|11684.14|11804.76|11684.76|11804.76|11684.76|11803.95|11683.95|10
1652090330000|2022-05-09 09:58:50|11805.24|11685.24|11803.53|11683.53|11805.24|11685.24|11803.53|11683.53|10
1652090340000|2022-05-09 09:59:00|11803.56|11683.56|11801.68|11681.68|11803.56|11683.56|11801.68|11681.68|9
1652090350000|2022-05-09 09:59:10|11802.44|11682.44|11802.15|11682.15|11802.44|11682.44|11801.47|11681.47|9
1652090360000|2022-05-09 09:59:20|11802.17|11682.17|11800.94|11680.94|11802.17|11682.17|11800.94|11680.94|9
1652090370000|2022-05-09 09:59:30|11800.89|11680.89|11801.48|11681.48|11801.75|11681.75|11800.89|11680.89|10
1652090380000|2022-05-09 09:59:40|11801.24|11681.24|11802.61|11682.61|11802.61|11682.61|11801.15|11681.15|10
1652090390000|2022-05-09 09:59:50|11803.06|11683.06|11804.36|11684.36|11804.36|11684.36|11803.05|11683.05|10
1652090400000|2022-05-09 10:00:00|11804.85|11684.85|11804.83|11684.83|11805.08|11685.08|11804.18|11684.18|10
1652090410000|2022-05-09 10:00:10|11805.72|11685.72|11807.97|11687.97|11807.97|11687.97|11805.2|11685.2|10
1652090420000|2022-05-09 10:00:20|11808.68|11688.68|11812.28|11692.28|11812.28|11692.28|11808.68|11688.68|10
1652090430000|2022-05-09 10:00:30|11812.71|11692.71|11813.2|11693.2|11813.9|11693.9|11812.55|11692.55|10
1652090440000|2022-05-09 10:00:40|11813.64|11693.64|11811.5|11691.5|11813.74|11693.74|11810.69|11690.69|10
1652090450000|2022-05-09 10:00:50|11811.05|11691.05|11808.23|11688.23|11811.14|11691.14|11808.23|11688.23|10
1652090460000|2022-05-09 10:01:00|11809.26|11689.26|11805.15|11685.15|11809.26|11689.26|11805.15|11685.15|10
1652090470000|2022-05-09 10:01:10|11804.78|11684.78|11802.41|11682.41|11804.78|11684.78|11802.41|11682.41|10
1652090480000|2022-05-09 10:01:20|11802.05|11682.05|11798.85|11678.85|11802.21|11682.21|11798.85|11678.85|10
1652090490000|2022-05-09 10:01:30|11799|11679|11798.04|11678.04|11799|11679|11797.46|11677.46|10
1652090500000|2022-05-09 10:01:40|11797.66|11677.66|11796.26|11676.26|11798.16|11678.16|11796.26|11676.26|10
1652090510000|2022-05-09 10:01:50|11795.75|11675.75|11792.36|11672.36|11796.04|11676.04|11792.36|11672.36|10
1652090520000|2022-05-09 10:02:00|11791.69|11671.69|11788.95|11668.95|11792.56|11672.56|11788.95|11668.95|9
1652090530000|2022-05-09 10:02:10|11788.77|11668.77|11788.78|11668.78|11789.29|11669.29|11786.47|11666.47|9
1652090540000|2022-05-09 10:02:20|11788.81|11668.81|11790.26|11670.26|11790.64|11670.64|11788.81|11668.81|9
1652090550000|2022-05-09 10:02:30|11793.16|11673.16|11798.89|11678.89|11798.89|11678.89|11792.38|11672.38|10
1652090560000|2022-05-09 10:02:40|11799.97|11679.97|11803.36|11683.36|11804.04|11684.04|11799.97|11679.97|10
1652090570000|2022-05-09 10:02:50|11803.99|11683.99|11804.54|11684.54|11804.7|11684.7|11803.83|11683.83|10
1652090580000|2022-05-09 10:03:00|11805.14|11685.14|11805.92|11685.92|11806.04|11686.04|11804.86|11684.86|10
1652090590000|2022-05-09 10:03:10|11805.97|11685.97|11805.27|11685.27|11806.05|11686.05|11805.21|11685.21|10
1652090600000|2022-05-09 10:03:20|11805.63|11685.63|11806.54|11686.54|11806.71|11686.71|11805.39|11685.39|10
1652090610000|2022-05-09 10:03:30|11806.41|11686.41|11806.39|11686.39|11806.9|11686.9|11806.39|11686.39|9
1652090620000|2022-05-09 10:03:40|11806.37|11686.37|11807.9|11687.9|11807.9|11687.9|11805.6|11685.6|10
1652090630000|2022-05-09 10:03:50|11808.77|11688.77|11811.69|11691.69|11811.69|11691.69|11808.49|11688.49|10
1652090640000|2022-05-09 10:04:00|11810.36|11690.36|11812.14|11692.14|11812.57|11692.57|11810.36|11690.36|10
1652090650000|2022-05-09 10:04:10|11812.21|11692.21|11815.19|11695.19|11815.88|11695.88|11812.21|11692.21|10
1652090660000|2022-05-09 10:04:20|11815.21|11695.21|11815.64|11695.64|11815.64|11695.64|11814.73|11694.73|10
1652090670000|2022-05-09 10:04:30|11815.54|11695.54|11817.65|11697.65|11818.1|11698.1|11815.54|11695.54|10
1652090680000|2022-05-09 10:04:40|11818.51|11698.51|11819.35|11699.35|11819.35|11699.35|11817.86|11697.86|9
1652090690000|2022-05-09 10:04:50|11820.19|11700.19|11822.11|11702.11|11822.26|11702.26|11820.19|11700.19|10
1652090700000|2022-05-09 10:05:00|11821.75|11701.75|11820.93|11700.93|11822.11|11702.11|11820.93|11700.93|10
1652090710000|2022-05-09 10:05:10|11820.84|11700.84|11821.32|11701.32|11822.33|11702.33|11820.84|11700.84|9
1652090720000|2022-05-09 10:05:20|11820.72|11700.72|11819.13|11699.13|11820.87|11700.87|11819.13|11699.13|10
1652090730000|2022-05-09 10:05:30|11819.53|11699.53|11817.23|11697.23|11819.53|11699.53|11817.23|11697.23|10
1652090740000|2022-05-09 10:05:40|11816.93|11696.93|11816.16|11696.16|11817.64|11697.64|11816.09|11696.09|10
1652090750000|2022-05-09 10:05:50|11815.95|11695.95|11814.05|11694.05|11815.95|11695.95|11813.63|11693.63|10
1652090760000|2022-05-09 10:06:00|11813.42|11693.42|11813.68|11693.68|11813.68|11693.68|11812.69|11692.69|10
1652090770000|2022-05-09 10:06:10|11813.13|11693.13|11812.98|11692.98|11813.32|11693.32|11812.42|11692.42|10
1652090780000|2022-05-09 10:06:20|11813.2|11693.2|11813.57|11693.57|11813.66|11693.66|11812.75|11692.75|10
1652090790000|2022-05-09 10:06:30|11813.74|11693.74|11814.63|11694.63|11814.97|11694.97|11813.74|11693.74|10
1652090800000|2022-05-09 10:06:40|11814.07|11694.07|11813.49|11693.49|11815.23|11695.23|11813.47|11693.47|9
1652090810000|2022-05-09 10:06:50|11814.86|11694.86|11815|11695|11816.22|11696.22|11814.86|11694.86|10
1652090820000|2022-05-09 10:07:00|11814.73|11694.73|11813.34|11693.34|11814.73|11694.73|11813.34|11693.34|10
1652090830000|2022-05-09 10:07:10|11813.26|11693.26|11811.26|11691.26|11813.36|11693.36|11811.26|11691.26|10
1652090840000|2022-05-09 10:07:20|11812.44|11692.44|11810.58|11690.58|11812.47|11692.47|11810.58|11690.58|10
1652090850000|2022-05-09 10:07:30|11809.76|11689.76|11807.11|11687.11|11809.76|11689.76|11807.11|11687.11|10
1652090860000|2022-05-09 10:07:40|11806.86|11686.86|11804.4|11684.4|11806.86|11686.86|11804.4|11684.4|10
1652090870000|2022-05-09 10:07:50|11804.45|11684.45|11803.45|11683.45|11804.64|11684.64|11803.45|11683.45|10
1652090880000|2022-05-09 10:08:00|11803.71|11683.71|11798.13|11678.13|11803.71|11683.71|11798.12|11678.12|10
1652090890000|2022-05-09 10:08:10|11797.89|11677.89|11795.72|11675.72|11797.89|11677.89|11795.65|11675.65|10
1652090900000|2022-05-09 10:08:20|11795.39|11675.39|11789.51|11669.51|11795.39|11675.39|11789.51|11669.51|10
1652090910000|2022-05-09 10:08:30|11788.6|11668.6|11786.67|11666.67|11789.16|11669.16|11786.67|11666.67|10
1652090920000|2022-05-09 10:08:40|11787.53|11667.53|11784.56|11664.56|11787.53|11667.53|11784.56|11664.56|10
1652090930000|2022-05-09 10:08:50|11783.97|11663.97|11777.83|11657.83|11783.97|11663.97|11777.83|11657.83|10
1652090940000|2022-05-09 10:09:00|11777.32|11657.32|11771|11651|11777.32|11657.32|11770.25|11650.25|10
1652090950000|2022-05-09 10:09:10|11768.3|11648.3|11764.78|11644.78|11768.48|11648.48|11764.78|11644.78|10
1652090960000|2022-05-09 10:09:20|11764.1|11644.1|11759.74|11639.74|11764.1|11644.1|11759.74|11639.74|10
1652090970000|2022-05-09 10:09:30|11758.86|11638.86|11757.83|11637.83|11758.86|11638.86|11757.64|11637.64|10
1652090980000|2022-05-09 10:09:40|11758.18|11638.18|11757.8|11637.8|11758.78|11638.78|11756.69|11636.69|10
1652090990000|2022-05-09 10:09:50|11758.59|11638.59|11762.89|11642.89|11762.89|11642.89|11758.59|11638.59|10
1652091000000|2022-05-09 10:10:00|11763.07|11643.07|11763.65|11643.65|11763.74|11643.74|11762.72|11642.72|10
1652091010000|2022-05-09 10:10:10|11763.85|11643.85|11763.76|11643.76|11764.03|11644.03|11763.28|11643.28|10
1652091020000|2022-05-09 10:10:20|11763.9|11643.9|11766.13|11646.13|11766.13|11646.13|11763.57|11643.57|10
1652091030000|2022-05-09 10:10:30|11766.57|11646.57|11767.65|11647.65|11767.87|11647.87|11766.57|11646.57|10
1652091040000|2022-05-09 10:10:40|11767.72|11647.72|11769.47|11649.47|11769.78|11649.78|11767.72|11647.72|10
1652091050000|2022-05-09 10:10:50|11769.09|11649.09|11767.95|11647.95|11769.12|11649.12|11767.95|11647.95|10
1652091060000|2022-05-09 10:11:00|11767.9|11647.9|11765.05|11645.05|11768.21|11648.21|11765.05|11645.05|10
1652091070000|2022-05-09 10:11:10|11764.98|11644.98|11757.6|11637.6|11764.98|11644.98|11757.6|11637.6|10
1652091080000|2022-05-09 10:11:20|11757.81|11637.81|11756.99|11636.99|11757.81|11637.81|11756.73|11636.73|10
1652091090000|2022-05-09 10:11:30|11757|11637|11755.65|11635.65|11757.44|11637.44|11755.65|11635.65|10
1652091100000|2022-05-09 10:11:40|11755.27|11635.27|11752.33|11632.33|11755.27|11635.27|11752.33|11632.33|10
1652091110000|2022-05-09 10:11:50|11752.61|11632.61|11750.15|11630.15|11752.61|11632.61|11749.91|11629.91|10
1652091120000|2022-05-09 10:12:00|11750.36|11630.36|11748.93|11628.93|11750.36|11630.36|11748.93|11628.93|10
1652091130000|2022-05-09 10:12:10|11748.99|11628.99|11748.58|11628.58|11748.99|11628.99|11747.53|11627.53|10
1652091140000|2022-05-09 10:12:20|11750.06|11630.06|11752.33|11632.33|11752.33|11632.33|11749.8|11629.8|10
1652091150000|2022-05-09 10:12:30|11751.94|11631.94|11758.83|11638.83|11758.83|11638.83|11751.15|11631.15|10
1652091160000|2022-05-09 10:12:40|11758.52|11638.52|11760.31|11640.31|11760.31|11640.31|11758.52|11638.52|10
1652091170000|2022-05-09 10:12:50|11760.47|11640.47|11760.89|11640.89|11761.07|11641.07|11759.7|11639.7|10
1652091180000|2022-05-09 10:13:00|11761.05|11641.05|11760.81|11640.81|11761.92|11641.92|11760.77|11640.77|10
1652091190000|2022-05-09 10:13:10|11760.54|11640.54|11762.41|11642.41|11762.47|11642.47|11760.54|11640.54|10
1652091200000|2022-05-09 10:13:20|11762.36|11642.36|11761.74|11641.74|11762.5|11642.5|11761.74|11641.74|10
1652091210000|2022-05-09 10:13:30|11760.7|11640.7|11758.43|11638.43|11760.7|11640.7|11757.89|11637.89|10
1652091220000|2022-05-09 10:13:40|11758.47|11638.47|11758.78|11638.78|11759.2|11639.2|11758.31|11638.31|10
1652091230000|2022-05-09 10:13:50|11759.94|11639.94|11760.15|11640.15|11760.98|11640.98|11759.47|11639.47|10
1652091240000|2022-05-09 10:14:00|11759.28|11639.28|11759.77|11639.77|11759.77|11639.77|11759.02|11639.02|10
1652091250000|2022-05-09 10:14:10|11759.58|11639.58|11757.98|11637.98|11759.59|11639.59|11757.66|11637.66|10
1652091260000|2022-05-09 10:14:20|11757.94|11637.94|11756.73|11636.73|11757.94|11637.94|11756.73|11636.73|10
1652091270000|2022-05-09 10:14:30|11757.27|11637.27|11758.75|11638.75|11758.75|11638.75|11757.27|11637.27|10
1652091280000|2022-05-09 10:14:40|11758.8|11638.8|11758.22|11638.22|11758.8|11638.8|11757.11|11637.11|10
1652091290000|2022-05-09 10:14:50|11757.41|11637.41|11754.17|11634.17|11758.22|11638.22|11754.17|11634.17|10
1652091300000|2022-05-09 10:15:00|11753.5|11633.5|11751.2|11631.2|11754.54|11634.54|11751.2|11631.2|10
1652091310000|2022-05-09 10:15:10|11750.44|11630.44|11753.46|11633.46|11753.46|11633.46|11749.88|11629.88|10
1652091320000|2022-05-09 10:15:20|11753.69|11633.69|11756.34|11636.34|11756.34|11636.34|11752.11|11632.11|10
1652091330000|2022-05-09 10:15:30|11756.63|11636.63|11756.59|11636.59|11757.33|11637.33|11756.56|11636.56|9
1652091340000|2022-05-09 10:15:40|11756.71|11636.71|11754.98|11634.98|11756.71|11636.71|11754.98|11634.98|10
1652091350000|2022-05-09 10:15:50|11754.43|11634.43|11750.35|11630.35|11754.43|11634.43|11749.53|11629.53|10
1652091360000|2022-05-09 10:16:00|11748.17|11628.17|11745.64|11625.64|11749.23|11629.23|11745.64|11625.64|10
1652091370000|2022-05-09 10:16:10|11745.58|11625.58|11745.37|11625.37|11746.63|11626.63|11744.87|11624.87|10
1652091380000|2022-05-09 10:16:20|11744.84|11624.84|11744.23|11624.23|11744.84|11624.84|11743.03|11623.03|10
1652091390000|2022-05-09 10:16:30|11744.63|11624.63|11746.68|11626.68|11746.71|11626.71|11744.62|11624.62|10
1652091400000|2022-05-09 10:16:40|11747.17|11627.17|11752.47|11632.47|11752.47|11632.47|11747.17|11627.17|10
1652091410000|2022-05-09 10:16:50|11753.05|11633.05|11752.14|11632.14|11754.1|11634.1|11752.14|11632.14|10
1652091420000|2022-05-09 10:17:00|11751.77|11631.77|11751.39|11631.39|11751.8|11631.8|11751.02|11631.02|10
1652091430000|2022-05-09 10:17:10|11752.12|11632.12|11753.82|11633.82|11753.82|11633.82|11751.86|11631.86|9
1652091440000|2022-05-09 10:17:20|11754.26|11634.26|11756.36|11636.36|11756.5|11636.5|11754.26|11634.26|10
1652091450000|2022-05-09 10:17:30|11755.81|11635.81|11755.34|11635.34|11755.81|11635.81|11754.31|11634.31|10
1652091460000|2022-05-09 10:17:40|11755.24|11635.24|11754.08|11634.08|11755.42|11635.42|11754.08|11634.08|10
1652091470000|2022-05-09 10:17:50|11753.32|11633.32|11752.7|11632.7|11753.45|11633.45|11752.53|11632.53|10
1652091480000|2022-05-09 10:18:00|11753.21|11633.21|11753.48|11633.48|11753.48|11633.48|11753.14|11633.14|9
1652091490000|2022-05-09 10:18:10|11753.35|11633.35|11753.09|11633.09|11753.71|11633.71|11752.94|11632.94|9
1652091500000|2022-05-09 10:18:20|11753.02|11633.02|11753.49|11633.49|11753.49|11633.49|11752.69|11632.69|10
1652091510000|2022-05-09 10:18:30|11753.57|11633.57|11754.14|11634.14|11754.14|11634.14|11753.27|11633.27|10
1652091520000|2022-05-09 10:18:40|11754.49|11634.49|11753.79|11633.79|11754.49|11634.49|11753.75|11633.75|10
1652091530000|2022-05-09 10:18:50|11753.66|11633.66|11754.4|11634.4|11754.4|11634.4|11753.57|11633.57|10
1652091540000|2022-05-09 10:19:00|11753.93|11633.93|11753.12|11633.12|11754.62|11634.62|11753.12|11633.12|10
1652091550000|2022-05-09 10:19:10|11752.86|11632.86|11751.5|11631.5|11752.86|11632.86|11750.85|11630.85|10
1652091560000|2022-05-09 10:19:20|11751.59|11631.59|11751.87|11631.87|11752.06|11632.06|11751.03|11631.03|9
1652091570000|2022-05-09 10:19:30|11752.31|11632.31|11750.36|11630.36|11752.31|11632.31|11750.36|11630.36|10
1652091580000|2022-05-09 10:19:40|11750.12|11630.12|11743.58|11623.58|11750.12|11630.12|11743.58|11623.58|10
1652091590000|2022-05-09 10:19:50|11742.9|11622.9|11738.91|11618.91|11742.9|11622.9|11738.19|11618.19|10
1652091600000|2022-05-09 10:20:00|11737.92|11617.92|11735.91|11615.91|11737.92|11617.92|11735.91|11615.91|10
1652091610000|2022-05-09 10:20:10|11736.38|11616.38|11737.49|11617.49|11739.31|11619.31|11735.89|11615.89|10
1652091620000|2022-05-09 10:20:20|11739.61|11619.61|11739.6|11619.6|11740.56|11620.56|11738.31|11618.31|10
1652091630000|2022-05-09 10:20:30|11739.35|11619.35|11744.63|11624.63|11744.63|11624.63|11739.35|11619.35|10
1652091640000|2022-05-09 10:20:40|11743.92|11623.92|11746.4|11626.4|11746.59|11626.59|11743.92|11623.92|10
1652091650000|2022-05-09 10:20:50|11746.36|11626.36|11748.17|11628.17|11748.49|11628.49|11746.2|11626.2|10
1652091660000|2022-05-09 10:21:00|11748.82|11628.82|11748.47|11628.47|11748.82|11628.82|11748.32|11628.32|10
1652091670000|2022-05-09 10:21:10|11748.4|11628.4|11751.16|11631.16|11751.16|11631.16|11748.4|11628.4|10
1652091680000|2022-05-09 10:21:20|11751.05|11631.05|11757.54|11637.54|11757.54|11637.54|11751.05|11631.05|10
1652091690000|2022-05-09 10:21:30|11757.8|11637.8|11757.29|11637.29|11758.59|11638.59|11757.23|11637.23|10
1652091700000|2022-05-09 10:21:40|11757.49|11637.49|11756.73|11636.73|11757.57|11637.57|11756.26|11636.26|10
1652091710000|2022-05-09 10:21:50|11756.85|11636.85|11756.02|11636.02|11758.26|11638.26|11755.57|11635.57|10
1652091720000|2022-05-09 10:22:00|11754.22|11634.22|11752.58|11632.58|11754.22|11634.22|11752.42|11632.42|10
1652091730000|2022-05-09 10:22:10|11752.03|11632.03|11745.17|11625.17|11752.03|11632.03|11745.17|11625.17|10
1652091740000|2022-05-09 10:22:20|11745.66|11625.66|11742.46|11622.46|11746.09|11626.09|11742.46|11622.46|10
1652091750000|2022-05-09 10:22:30|11741.68|11621.68|11739.24|11619.24|11741.68|11621.68|11739.24|11619.24|10
1652091760000|2022-05-09 10:22:40|11740.05|11620.05|11735.21|11615.21|11740.05|11620.05|11734.57|11614.57|10
1652091770000|2022-05-09 10:22:50|11735.76|11615.76|11733.15|11613.15|11735.76|11615.76|11732.94|11612.94|10
1652091780000|2022-05-09 10:23:00|11732.63|11612.63|11728.45|11608.45|11732.96|11612.96|11728.45|11608.45|10
1652091790000|2022-05-09 10:23:10|11726.74|11606.74|11717.6|11597.6|11726.74|11606.74|11717.09|11597.09|10
1652091800000|2022-05-09 10:23:20|11716.78|11596.78|11709.93|11589.93|11716.78|11596.78|11709.75|11589.75|10
1652091810000|2022-05-09 10:23:30|11710.17|11590.17|11707.7|11587.7|11710.86|11590.86|11707.7|11587.7|10
1652091820000|2022-05-09 10:23:40|11706.74|11586.74|11698.97|11578.97|11706.74|11586.74|11698.97|11578.97|10
1652091830000|2022-05-09 10:23:50|11698.53|11578.53|11692.42|11572.42|11698.53|11578.53|11691.15|11571.15|10
1652091840000|2022-05-09 10:24:00|11692.18|11572.18|11694.44|11574.44|11695.38|11575.38|11692.18|11572.18|10
1652091850000|2022-05-09 10:24:10|11694.46|11574.46|11697.92|11577.92|11697.92|11577.92|11694|11574|10
1652091860000|2022-05-09 10:24:20|11697.76|11577.76|11701.29|11581.29|11701.29|11581.29|11697.76|11577.76|10
1652091870000|2022-05-09 10:24:30|11700.87|11580.87|11697.23|11577.23|11701.02|11581.02|11697.23|11577.23|10
1652091880000|2022-05-09 10:24:40|11697.04|11577.04|11696.86|11576.86|11697.2|11577.2|11695.09|11575.09|10
1652091890000|2022-05-09 10:24:50|11697|11577|11699.62|11579.62|11699.91|11579.91|11696.88|11576.88|10
1652091900000|2022-05-09 10:25:00|11700.23|11580.23|11699.48|11579.48|11700.57|11580.57|11699.48|11579.48|9
1652091910000|2022-05-09 10:25:10|11699.75|11579.75|11702.24|11582.24|11702.4|11582.4|11699.75|11579.75|10
1652091920000|2022-05-09 10:25:20|11702.71|11582.71|11702.64|11582.64|11703.59|11583.59|11702.49|11582.49|9
1652091930000|2022-05-09 10:25:30|11702.36|11582.36|11698.81|11578.81|11702.36|11582.36|11698.81|11578.81|10
1652091940000|2022-05-09 10:25:40|11698.91|11578.91|11695.56|11575.56|11698.91|11578.91|11695.3|11575.3|10
1652091950000|2022-05-09 10:25:50|11694.19|11574.19|11686.04|11566.04|11694.19|11574.19|11686.04|11566.04|10
1652091960000|2022-05-09 10:26:00|11687.04|11567.04|11686.45|11566.45|11687.04|11567.04|11684.8|11564.8|10
1652091970000|2022-05-09 10:26:10|11686.7|11566.7|11687.97|11567.97|11687.97|11567.97|11685.74|11565.74|10
1652091980000|2022-05-09 10:26:20|11687.92|11567.92|11687.44|11567.44|11688.93|11568.93|11687.44|11567.44|10
1652091990000|2022-05-09 10:26:30|11687.03|11567.03|11686.39|11566.39|11687.6|11567.6|11686.39|11566.39|9
1652092000000|2022-05-09 10:26:40|11686.79|11566.79|11684.33|11564.33|11686.79|11566.79|11684.33|11564.33|10
1652092010000|2022-05-09 10:26:50|11684|11564|11682.48|11562.48|11684|11564|11682.22|11562.22|10
1652092020000|2022-05-09 10:27:00|11682.25|11562.25|11679.12|11559.12|11682.89|11562.89|11679.12|11559.12|10
1652092030000|2022-05-09 10:27:10|11678.53|11558.53|11666.79|11546.79|11678.53|11558.53|11666.79|11546.79|10
1652092040000|2022-05-09 10:27:20|11666.54|11546.54|11661.15|11541.15|11666.54|11546.54|11660.8|11540.8|10
1652092050000|2022-05-09 10:27:30|11660.33|11540.33|11661.63|11541.63|11662.64|11542.64|11660.33|11540.33|10
1652092060000|2022-05-09 10:27:40|11661.67|11541.67|11658.29|11538.29|11661.67|11541.67|11658.29|11538.29|10
1652092070000|2022-05-09 10:27:50|11658.9|11538.9|11658.8|11538.8|11658.9|11538.9|11657.98|11537.98|10
1652092080000|2022-05-09 10:28:00|11659.22|11539.22|11655.21|11535.21|11659.22|11539.22|11654.54|11534.54|10
1652092090000|2022-05-09 10:28:10|11655.13|11535.13|11652.14|11532.14|11655.37|11535.37|11652.14|11532.14|10
1652092100000|2022-05-09 10:28:20|11651.42|11531.42|11632.55|11512.55|11651.42|11531.42|11632.55|11512.55|10
1652092110000|2022-05-09 10:28:30|11630.19|11510.19|11619.77|11499.77|11630.19|11510.19|11619.77|11499.77|10
1652092120000|2022-05-09 10:28:40|11621.37|11501.37|11627.24|11507.24|11627.38|11507.38|11621.37|11501.37|10
1652092130000|2022-05-09 10:28:50|11627.47|11507.47|11636.57|11516.57|11636.57|11516.57|11627.47|11507.47|10
1652092140000|2022-05-09 10:29:00|11635.9|11515.9|11647.58|11527.58|11647.58|11527.58|11635.9|11515.9|10
1652092150000|2022-05-09 10:29:10|11650.79|11530.79|11668.01|11548.01|11668.01|11548.01|11650.79|11530.79|10
1652092160000|2022-05-09 10:29:20|11668.29|11548.29|11663.69|11543.69|11669.42|11549.42|11663.69|11543.69|10
1652092170000|2022-05-09 10:29:30|11663.86|11543.86|11663.53|11543.53|11664.56|11544.56|11662.91|11542.91|10
1652092180000|2022-05-09 10:29:40|11662.51|11542.51|11661.77|11541.77|11662.88|11542.88|11661.56|11541.56|10
1652092190000|2022-05-09 10:29:50|11662.53|11542.53|11664.54|11544.54|11664.54|11544.54|11662.28|11542.28|10
1652092200000|2022-05-09 10:30:00|11664.63|11544.63|11669.32|11549.32|11669.32|11549.32|11663.31|11543.31|10
1652092210000|2022-05-09 10:30:10|11669.28|11549.28|11675.63|11555.63|11675.85|11555.85|11669.28|11549.28|10
1652092220000|2022-05-09 10:30:20|11675.78|11555.78|11678.75|11558.75|11679.92|11559.92|11675.78|11555.78|10
1652092230000|2022-05-09 10:30:30|11678.4|11558.4|11682.15|11562.15|11682.15|11562.15|11678.4|11558.4|10
1652092240000|2022-05-09 10:30:40|11681.79|11561.79|11680.49|11560.49|11682.23|11562.23|11680.49|11560.49|10
1652092250000|2022-05-09 10:30:50|11680.4|11560.4|11676.35|11556.35|11680.45|11560.45|11676.35|11556.35|9
1652092260000|2022-05-09 10:31:00|11676.18|11556.18|11670.57|11550.57|11676.18|11556.18|11670.57|11550.57|10
1652092270000|2022-05-09 10:31:10|11669.43|11549.43|11665.71|11545.71|11669.43|11549.43|11663.88|11543.88|10
1652092280000|2022-05-09 10:31:20|11664.51|11544.51|11652.88|11532.88|11664.51|11544.51|11652.88|11532.88|10
1652092290000|2022-05-09 10:31:30|11651.3|11531.3|11649.96|11529.96|11651.91|11531.91|11649.37|11529.37|10
1652092300000|2022-05-09 10:31:40|11648.25|11528.25|11639.67|11519.67|11648.25|11528.25|11639.67|11519.67|10
1652092310000|2022-05-09 10:31:50|11641.36|11521.36|11642.09|11522.09|11642.19|11522.19|11640.9|11520.9|10
1652092320000|2022-05-09 10:32:00|11641.99|11521.99|11642.41|11522.41|11643.2|11523.2|11641.86|11521.86|10
1652092330000|2022-05-09 10:32:10|11644.01|11524.01|11649.31|11529.31|11649.76|11529.76|11643.88|11523.88|10
1652092340000|2022-05-09 10:32:20|11648.97|11528.97|11649.41|11529.41|11652.01|11532.01|11648.97|11528.97|10
1652092350000|2022-05-09 10:32:30|11648.91|11528.91|11641.18|11521.18|11648.91|11528.91|11641.18|11521.18|10
1652092360000|2022-05-09 10:32:40|11640.46|11520.46|11635.98|11515.98|11640.46|11520.46|11635.07|11515.07|10
1652092370000|2022-05-09 10:32:50|11636.08|11516.08|11638.53|11518.53|11638.88|11518.88|11636.08|11516.08|10
1652092380000|2022-05-09 10:33:00|11637.3|11517.3|11639.51|11519.51|11639.51|11519.51|11636.84|11516.84|10
1652092390000|2022-05-09 10:33:10|11639.2|11519.2|11636.34|11516.34|11640.1|11520.1|11636.34|11516.34|10
1652092400000|2022-05-09 10:33:20|11636.63|11516.63|11635.69|11515.69|11637.36|11517.36|11635.69|11515.69|10
1652092410000|2022-05-09 10:33:30|11635.71|11515.71|11633.92|11513.92|11635.71|11515.71|11633.27|11513.27|10
1652092420000|2022-05-09 10:33:40|11632.81|11512.81|11631.99|11511.99|11634.18|11514.18|11631.99|11511.99|10
1652092430000|2022-05-09 10:33:50|11632.09|11512.09|11623.18|11503.18|11632.09|11512.09|11622.86|11502.86|10
1652092440000|2022-05-09 10:34:00|11621.8|11501.8|11617.94|11497.94|11621.8|11501.8|11616.5|11496.5|10
1652092450000|2022-05-09 10:34:10|11618.54|11498.54|11613.06|11493.06|11618.78|11498.78|11613.06|11493.06|10
1652092460000|2022-05-09 10:34:20|11612.21|11492.21|11599.74|11479.74|11612.21|11492.21|11599.74|11479.74|10
1652092470000|2022-05-09 10:34:30|11599.57|11479.57|11588.58|11468.58|11599.57|11479.57|11588.58|11468.58|10
1652092480000|2022-05-09 10:34:40|11588.38|11468.38|11572.81|11452.81|11588.38|11468.38|11572.81|11452.81|10
1652092490000|2022-05-09 10:34:50|11570.94|11450.94|11565.33|11445.33|11570.94|11450.94|11564.74|11444.74|10
1652092500000|2022-05-09 10:35:00|11565.56|11445.56|11570.65|11450.65|11571.2|11451.2|11565.56|11445.56|10
1652092510000|2022-05-09 10:35:10|11571.79|11451.79|11569.49|11449.49|11571.79|11451.79|11568.3|11448.3|10
1652092520000|2022-05-09 10:35:20|11569.99|11449.99|11567.38|11447.38|11570.81|11450.81|11567|11447|10
1652092530000|2022-05-09 10:35:30|11567.93|11447.93|11571.32|11451.32|11571.33|11451.33|11566.94|11446.94|10
1652092540000|2022-05-09 10:35:40|11571.14|11451.14|11580.06|11460.06|11580.06|11460.06|11571.14|11451.14|10
1652092550000|2022-05-09 10:35:50|11583.6|11463.6|11595.79|11475.79|11595.79|11475.79|11583.6|11463.6|10
1652092560000|2022-05-09 10:36:00|11596.08|11476.08|11596.85|11476.85|11597.05|11477.05|11595.71|11475.71|10
1652092570000|2022-05-09 10:36:10|11598.27|11478.27|11594.71|11474.71|11598.27|11478.27|11594.71|11474.71|9
1652092580000|2022-05-09 10:36:20|11594.91|11474.91|11581.03|11461.03|11594.91|11474.91|11581.03|11461.03|10
1652092590000|2022-05-09 10:36:30|11579.53|11459.53|11572.81|11452.81|11579.53|11459.53|11572.81|11452.81|10
1652092600000|2022-05-09 10:36:40|11571.29|11451.29|11571.86|11451.86|11571.86|11451.86|11569.9|11449.9|10
1652092610000|2022-05-09 10:36:50|11571.42|11451.42|11572.9|11452.9|11572.9|11452.9|11571|11451|10
1652092620000|2022-05-09 10:37:00|11572.87|11452.87|11574.86|11454.86|11574.86|11454.86|11572.59|11452.59|10
1652092630000|2022-05-09 10:37:10|11574.69|11454.69|11575.92|11455.92|11575.92|11455.92|11574.07|11454.07|10
1652092640000|2022-05-09 10:37:20|11576.13|11456.13|11576.69|11456.69|11576.69|11456.69|11575.91|11455.91|10
1652092650000|2022-05-09 10:37:30|11577.9|11457.9|11584.97|11464.97|11584.97|11464.97|11577.9|11457.9|10
1652092660000|2022-05-09 10:37:40|11584.66|11464.66|11586.39|11466.39|11588.01|11468.01|11584.66|11464.66|10
1652092670000|2022-05-09 10:37:50|11588.13|11468.13|11586.77|11466.77|11588.13|11468.13|11586.74|11466.74|10
1652092680000|2022-05-09 10:38:00|11587.06|11467.06|11590.49|11470.49|11591.29|11471.29|11587.06|11467.06|10
1652092690000|2022-05-09 10:38:10|11591.19|11471.19|11602.86|11482.86|11602.86|11482.86|11591.19|11471.19|10
1652092700000|2022-05-09 10:38:20|11603.49|11483.49|11605.81|11485.81|11608.56|11488.56|11603.49|11483.49|10
1652092710000|2022-05-09 10:38:30|11606.54|11486.54|11596.88|11476.88|11606.54|11486.54|11596.88|11476.88|10
1652092720000|2022-05-09 10:38:40|11595.48|11475.48|11590.85|11470.85|11595.48|11475.48|11590.08|11470.08|10
1652092730000|2022-05-09 10:38:50|11591.59|11471.59|11591.74|11471.74|11592.31|11472.31|11591.25|11471.25|10
1652092740000|2022-05-09 10:39:00|11591.96|11471.96|11593.04|11473.04|11593.11|11473.11|11591.96|11471.96|10
1652092750000|2022-05-09 10:39:10|11593.5|11473.5|11591.35|11471.35|11593.67|11473.67|11591.35|11471.35|10
1652092760000|2022-05-09 10:39:20|11590.03|11470.03|11588.88|11468.88|11590.31|11470.31|11586.5|11466.5|10
1652092770000|2022-05-09 10:39:30|11588.66|11468.66|11588.71|11468.71|11589.38|11469.38|11588.08|11468.08|10
1652092780000|2022-05-09 10:39:40|11587.49|11467.49|11582.87|11462.87|11587.49|11467.49|11582.81|11462.81|9
1652092790000|2022-05-09 10:39:50|11583.22|11463.22|11581.11|11461.11|11584.24|11464.24|11581.11|11461.11|10
1652092800000|2022-05-09 10:40:00|11581.03|11461.03|11582.76|11462.76|11582.76|11462.76|11580.47|11460.47|10
1652092810000|2022-05-09 10:40:10|11582.29|11462.29|11585.3|11465.3|11585.3|11465.3|11582.01|11462.01|10
1652092820000|2022-05-09 10:40:20|11586.6|11466.6|11588.97|11468.97|11589.05|11469.05|11586.6|11466.6|10
1652092830000|2022-05-09 10:40:30|11589.38|11469.38|11595.01|11475.01|11595.01|11475.01|11589.38|11469.38|10
1652092840000|2022-05-09 10:40:40|11595.38|11475.38|11598.3|11478.3|11598.45|11478.45|11595.38|11475.38|10
1652092850000|2022-05-09 10:40:50|11598.82|11478.82|11595.11|11475.11|11598.82|11478.82|11595.11|11475.11|10
1652092860000|2022-05-09 10:41:00|11594.67|11474.67|11585.8|11465.8|11594.67|11474.67|11585.8|11465.8|10
1652092870000|2022-05-09 10:41:10|11585.26|11465.26|11584.79|11464.79|11585.26|11465.26|11583.68|11463.68|10
1652092880000|2022-05-09 10:41:20|11584.91|11464.91|11583.92|11463.92|11584.98|11464.98|11583.49|11463.49|10
1652092890000|2022-05-09 10:41:30|11584.76|11464.76|11582.54|11462.54|11584.76|11464.76|11582.54|11462.54|10
1652092900000|2022-05-09 10:41:40|11582.52|11462.52|11582.87|11462.87|11583.41|11463.41|11581.39|11461.39|10
1652092910000|2022-05-09 10:41:50|11582.75|11462.75|11582.33|11462.33|11582.85|11462.85|11582.29|11462.29|10
1652092920000|2022-05-09 10:42:00|11582.52|11462.52|11582.72|11462.72|11583.06|11463.06|11582.17|11462.17|10
1652092930000|2022-05-09 10:42:10|11582.11|11462.11|11581.94|11461.94|11582.4|11462.4|11581.83|11461.83|10
1652092940000|2022-05-09 10:42:20|11581.89|11461.89|11579.65|11459.65|11581.89|11461.89|11579|11459|10
1652092950000|2022-05-09 10:42:30|11579.52|11459.52|11579.52|11459.52|11580.14|11460.14|11579.52|11459.52|8
1652092960000|2022-05-09 10:42:40|11579.2|11459.2|11572.16|11452.16|11579.2|11459.2|11572.16|11452.16|10
1652092970000|2022-05-09 10:42:50|11573.25|11453.25|11563.36|11443.36|11573.25|11453.25|11563.36|11443.36|10
1652092980000|2022-05-09 10:43:00|11564.86|11444.86|11558.81|11438.81|11564.86|11444.86|11558.81|11438.81|10
1652092990000|2022-05-09 10:43:10|11557.16|11437.16|11559.67|11439.67|11561.01|11441.01|11554.19|11434.19|10
1652093000000|2022-05-09 10:43:20|11557.09|11437.09|11554.07|11434.07|11557.09|11437.09|11553.22|11433.22|10
1652093010000|2022-05-09 10:43:30|11555.22|11435.22|11554.24|11434.24|11557.55|11437.55|11554.24|11434.24|10
1652093020000|2022-05-09 10:43:40|11553.32|11433.32|11552.67|11432.67|11554.28|11434.28|11552.67|11432.67|10
1652093030000|2022-05-09 10:43:50|11551.76|11431.76|11550.13|11430.13|11551.76|11431.76|11548.85|11428.85|10
1652093040000|2022-05-09 10:44:00|11550|11430|11542.96|11422.96|11550|11430|11542.96|11422.96|10
1652093050000|2022-05-09 10:44:10|11542.64|11422.64|11533.27|11413.27|11542.64|11422.64|11533.27|11413.27|9
1652093060000|2022-05-09 10:44:20|11532.98|11412.98|11531.18|11411.18|11533.73|11413.73|11530.89|11410.89|10
1652093070000|2022-05-09 10:44:30|11530.88|11410.88|11525.01|11405.01|11531.03|11411.03|11525.01|11405.01|10
1652093080000|2022-05-09 10:44:40|11522.85|11402.85|11512.74|11392.74|11522.85|11402.85|11512.34|11392.34|10
1652093090000|2022-05-09 10:44:50|11512.68|11392.68|11515.13|11395.13|11515.13|11395.13|11512.68|11392.68|10
1652093100000|2022-05-09 10:45:00|11515.96|11395.96|11526.95|11406.95|11526.95|11406.95|11515.96|11395.96|10
1652093110000|2022-05-09 10:45:10|11526.65|11406.65|11536.95|11416.95|11536.95|11416.95|11526.08|11406.08|10
1652093120000|2022-05-09 10:45:20|11538.98|11418.98|11546.85|11426.85|11547.99|11427.99|11538.98|11418.98|10
1652093130000|2022-05-09 10:45:30|11546.94|11426.94|11553.79|11433.79|11553.79|11433.79|11546.74|11426.74|10
1652093140000|2022-05-09 10:45:40|11553.73|11433.73|11557.91|11437.91|11558.24|11438.24|11553.73|11433.73|10
1652093150000|2022-05-09 10:45:50|11557.95|11437.95|11557.07|11437.07|11557.95|11437.95|11556.47|11436.47|10
1652093160000|2022-05-09 10:46:00|11557.27|11437.27|11552.13|11432.13|11557.3|11437.3|11552.13|11432.13|10
1652093170000|2022-05-09 10:46:10|11550.74|11430.74|11530.83|11410.83|11550.74|11430.74|11530.83|11410.83|10
1652093180000|2022-05-09 10:46:20|11527.97|11407.97|11513.15|11393.15|11529.02|11409.02|11513.15|11393.15|10
1652093190000|2022-05-09 10:46:30|11503.2|11383.2|11451.92|11331.92|11503.2|11383.2|11450.85|11330.85|10
1652093200000|2022-05-09 10:46:40|11450.55|11330.55|11470.73|11350.73|11472.5|11352.5|11450.55|11330.55|10
1652093210000|2022-05-09 10:46:50|11472.9|11352.9|11487.72|11367.72|11490.26|11370.26|11472.9|11352.9|10
1652093220000|2022-05-09 10:47:00|11486.09|11366.09|11477.42|11357.42|11486.09|11366.09|11476.98|11356.98|10
1652093230000|2022-05-09 10:47:10|11477.27|11357.27|11478.23|11358.23|11478.34|11358.34|11477.27|11357.27|10
1652093240000|2022-05-09 10:47:20|11477.55|11357.55|11478.98|11358.98|11480.2|11360.2|11476.13|11356.13|10
1652093250000|2022-05-09 10:47:30|11479.1|11359.1|11488.91|11368.91|11488.91|11368.91|11479.1|11359.1|10
1652093260000|2022-05-09 10:47:40|11489.18|11369.18|11483.05|11363.05|11489.18|11369.18|11483.05|11363.05|10
1652093270000|2022-05-09 10:47:50|11482.55|11362.55|11467.73|11347.73|11483.66|11363.66|11467.73|11347.73|10
1652093280000|2022-05-09 10:48:00|11464.54|11344.54|11457.75|11337.75|11465.32|11345.32|11457.75|11337.75|10
1652093290000|2022-05-09 10:48:10|11456.07|11336.07|11449.78|11329.78|11456.07|11336.07|11449.78|11329.78|10
1652093300000|2022-05-09 10:48:20|11450.7|11330.7|11448.72|11328.72|11450.7|11330.7|11448.11|11328.11|10
1652093310000|2022-05-09 10:48:30|11449.3|11329.3|11462.76|11342.76|11462.76|11342.76|11449.3|11329.3|10
1652093320000|2022-05-09 10:48:40|11463.57|11343.57|11472.95|11352.95|11472.95|11352.95|11463.57|11343.57|10
1652093330000|2022-05-09 10:48:50|11475.25|11355.25|11480.77|11360.77|11482.62|11362.62|11475.25|11355.25|10
1652093340000|2022-05-09 10:49:00|11481.46|11361.46|11482.4|11362.4|11484|11364|11481.46|11361.46|10
1652093350000|2022-05-09 10:49:10|11483.49|11363.49|11479.18|11359.18|11484.48|11364.48|11479.18|11359.18|10
1652093360000|2022-05-09 10:49:20|11478.13|11358.13|11486.15|11366.15|11486.15|11366.15|11476.33|11356.33|10
1652093370000|2022-05-09 10:49:30|11487.68|11367.68|11502.39|11382.39|11502.77|11382.77|11487.68|11367.68|10
1652093380000|2022-05-09 10:49:40|11502.77|11382.77|11509.44|11389.44|11509.69|11389.69|11502.77|11382.77|10
1652093390000|2022-05-09 10:49:50|11510.68|11390.68|11509.23|11389.23|11510.86|11390.86|11507.97|11387.97|10
1652093400000|2022-05-09 10:50:00|11509.16|11389.16|11500.93|11380.93|11509.16|11389.16|11500.93|11380.93|10
1652093410000|2022-05-09 10:50:10|11502.29|11382.29|11522.02|11402.02|11522.02|11402.02|11502.29|11382.29|10
1652093420000|2022-05-09 10:50:20|11522.54|11402.54|11529.44|11409.44|11531.25|11411.25|11522.54|11402.54|10
1652093430000|2022-05-09 10:50:30|11530.35|11410.35|11545.05|11425.05|11546.46|11426.46|11530.35|11410.35|10
1652093440000|2022-05-09 10:50:40|11548.06|11428.06|11550.42|11430.42|11551.08|11431.08|11548.06|11428.06|10
1652093450000|2022-05-09 10:50:50|11551.26|11431.26|11555.11|11435.11|11555.2|11435.2|11550.61|11430.61|10
1652093460000|2022-05-09 10:51:00|11555.13|11435.13|11553.79|11433.79|11555.13|11435.13|11553.64|11433.64|10
1652093470000|2022-05-09 10:51:10|11553.97|11433.97|11547.2|11427.2|11553.97|11433.97|11546.87|11426.87|10
1652093480000|2022-05-09 10:51:20|11548.37|11428.37|11546.8|11426.8|11549.33|11429.33|11546.32|11426.32|10
1652093490000|2022-05-09 10:51:30|11549.02|11429.02|11544.31|11424.31|11549.7|11429.7|11544.31|11424.31|10
1652093500000|2022-05-09 10:51:40|11543.51|11423.51|11535.67|11415.67|11544.04|11424.04|11535.67|11415.67|10
1652093510000|2022-05-09 10:51:50|11535.94|11415.94|11526.04|11406.04|11536.12|11416.12|11526.04|11406.04|10
1652093520000|2022-05-09 10:52:00|11525.98|11405.98|11518.69|11398.69|11525.98|11405.98|11518.63|11398.63|10
1652093530000|2022-05-09 10:52:10|11517.21|11397.21|11516.56|11396.56|11519.27|11399.27|11516.09|11396.09|10
1652093540000|2022-05-09 10:52:20|11516.61|11396.61|11514.35|11394.35|11517.99|11397.99|11512.21|11392.21|10
1652093550000|2022-05-09 10:52:30|11514.64|11394.64|11502.51|11382.51|11514.64|11394.64|11502.51|11382.51|10
1652093560000|2022-05-09 10:52:40|11500|11380|11500.08|11380.08|11500.08|11380.08|11495.56|11375.56|10
1652093570000|2022-05-09 10:52:50|11500.05|11380.05|11507.13|11387.13|11507.13|11387.13|11500.05|11380.05|10
1652093580000|2022-05-09 10:53:00|11507.96|11387.96|11503.45|11383.45|11507.96|11387.96|11503.45|11383.45|10
1652093590000|2022-05-09 10:53:10|11504.08|11384.08|11505.33|11385.33|11505.46|11385.46|11502.33|11382.33|10
1652093600000|2022-05-09 10:53:20|11505.43|11385.43|11507.04|11387.04|11507.74|11387.74|11505.43|11385.43|10
1652093610000|2022-05-09 10:53:30|11506.78|11386.78|11501.18|11381.18|11506.78|11386.78|11500.08|11380.08|10
1652093620000|2022-05-09 10:53:40|11500.26|11380.26|11498.78|11378.78|11500.26|11380.26|11496.95|11376.95|10
1652093630000|2022-05-09 10:53:50|11500.39|11380.39|11496.3|11376.3|11500.39|11380.39|11496.3|11376.3|10
1652093640000|2022-05-09 10:54:00|11496.44|11376.44|11497.99|11377.99|11497.99|11377.99|11495.88|11375.88|10
1652093650000|2022-05-09 10:54:10|11497.13|11377.13|11497.42|11377.42|11498.61|11378.61|11495.72|11375.72|10
1652093660000|2022-05-09 10:54:20|11498.3|11378.3|11496.38|11376.38|11498.3|11378.3|11495.04|11375.04|10
1652093670000|2022-05-09 10:54:30|11496.35|11376.35|11491.42|11371.42|11496.35|11376.35|11491.42|11371.42|10
1652093680000|2022-05-09 10:54:40|11489.29|11369.29|11478.06|11358.06|11489.29|11369.29|11478.06|11358.06|10
1652093690000|2022-05-09 10:54:50|11477.78|11357.78|11462.48|11342.48|11477.78|11357.78|11462.48|11342.48|10
1652093700000|2022-05-09 10:55:00|11462.19|11342.19|11459.21|11339.21|11463.08|11343.08|11457.84|11337.84|10
1652093710000|2022-05-09 10:55:10|11459.18|11339.18|11461.53|11341.53|11461.66|11341.66|11459.18|11339.18|10
1652093720000|2022-05-09 10:55:20|11461.4|11341.4|11469.26|11349.26|11469.26|11349.26|11461.4|11341.4|10
1652093730000|2022-05-09 10:55:30|11469.6|11349.6|11471.27|11351.27|11471.27|11351.27|11468.65|11348.65|10
1652093740000|2022-05-09 10:55:40|11470.87|11350.87|11471.44|11351.44|11471.44|11351.44|11469.85|11349.85|10
1652093750000|2022-05-09 10:55:50|11471.34|11351.34|11472.52|11352.52|11472.52|11352.52|11471.34|11351.34|10
1652093760000|2022-05-09 10:56:00|11472.67|11352.67|11482.03|11362.03|11482.03|11362.03|11472.67|11352.67|10
1652093770000|2022-05-09 10:56:10|11481.8|11361.8|11481.51|11361.51|11482.26|11362.26|11480.79|11360.79|10
1652093780000|2022-05-09 10:56:20|11482.08|11362.08|11471.69|11351.69|11482.08|11362.08|11471.69|11351.69|10
1652093790000|2022-05-09 10:56:30|11471.53|11351.53|11470.46|11350.46|11471.53|11351.53|11467.93|11347.93|10
1652093800000|2022-05-09 10:56:40|11472.38|11352.38|11478.62|11358.62|11478.62|11358.62|11472|11352|10
1652093810000|2022-05-09 10:56:50|11476.52|11356.52|11474.78|11354.78|11476.89|11356.89|11473.71|11353.71|10
1652093820000|2022-05-09 10:57:00|11474.72|11354.72|11472.97|11352.97|11474.72|11354.72|11472.53|11352.53|10
1652093830000|2022-05-09 10:57:10|11472.53|11352.53|11466.28|11346.28|11472.53|11352.53|11466.28|11346.28|10
1652093840000|2022-05-09 10:57:20|11465.03|11345.03|11445.54|11325.54|11465.03|11345.03|11445.54|11325.54|10
1652093850000|2022-05-09 10:57:30|11444.75|11324.75|11443.84|11323.84|11444.75|11324.75|11441.99|11321.99|10
1652093860000|2022-05-09 10:57:40|11444.25|11324.25|11437.71|11317.71|11444.32|11324.32|11437.71|11317.71|10
1652093870000|2022-05-09 10:57:50|11436.33|11316.33|11418.99|11298.99|11436.33|11316.33|11418.35|11298.35|10
1652093880000|2022-05-09 10:58:00|11418.02|11298.02|11423.79|11303.79|11423.79|11303.79|11418.02|11298.02|10
1652093890000|2022-05-09 10:58:10|11423.17|11303.17|11424.14|11304.14|11426.11|11306.11|11422.8|11302.8|10
1652093900000|2022-05-09 10:58:20|11424.07|11304.07|11419.51|11299.51|11424.07|11304.07|11418.86|11298.86|10
1652093910000|2022-05-09 10:58:30|11419.5|11299.5|11418.15|11298.15|11419.75|11299.75|11415.57|11295.57|10
1652093920000|2022-05-09 10:58:40|11416.1|11296.1|11431.05|11311.05|11431.05|11311.05|11416.1|11296.1|10
1652093930000|2022-05-09 10:58:50|11433.17|11313.17|11435.61|11315.61|11436.3|11316.3|11433|11313|10
1652093940000|2022-05-09 10:59:00|11436.03|11316.03|11438.43|11318.43|11438.68|11318.68|11436.03|11316.03|10
1652093950000|2022-05-09 10:59:10|11437.33|11317.33|11436.89|11316.89|11438.03|11318.03|11435.89|11315.89|10
1652093960000|2022-05-09 10:59:20|11436.51|11316.51|11438.88|11318.88|11438.88|11318.88|11435.54|11315.54|10
1652093970000|2022-05-09 10:59:30|11440.53|11320.53|11443.76|11323.76|11443.76|11323.76|11440.01|11320.01|10
1652093980000|2022-05-09 10:59:40|11443.49|11323.49|11447.83|11327.83|11448.22|11328.22|11442.85|11322.85|9
1652093990000|2022-05-09 10:59:50|11448.15|11328.15|11450.31|11330.31|11452.43|11332.43|11448.15|11328.15|10
1652094000000|2022-05-09 11:00:00|11450.85|11330.85|11460.14|11340.14|11460.14|11340.14|11450.77|11330.77|10
1652094010000|2022-05-09 11:00:10|11461.03|11341.03|11463.62|11343.62|11463.62|11343.62|11461.03|11341.03|10
1652094020000|2022-05-09 11:00:20|11463.43|11343.43|11470.74|11350.74|11470.74|11350.74|11463.43|11343.43|10
1652094030000|2022-05-09 11:00:30|11471.78|11351.78|11482.22|11362.22|11482.28|11362.28|11471.78|11351.78|10
1652094040000|2022-05-09 11:00:40|11482.31|11362.31|11486.15|11366.15|11486.39|11366.39|11482.31|11362.31|10
1652094050000|2022-05-09 11:00:50|11486.1|11366.1|11477.28|11357.28|11487.35|11367.35|11477.28|11357.28|10
1652094060000|2022-05-09 11:01:00|11475.91|11355.91|11465.91|11345.91|11475.91|11355.91|11465.91|11345.91|10
1652094070000|2022-05-09 11:01:10|11465.83|11345.83|11465.81|11345.81|11467.52|11347.52|11464.75|11344.75|10
1652094080000|2022-05-09 11:01:20|11466.89|11346.89|11480.74|11360.74|11480.74|11360.74|11466.75|11346.75|10
1652094090000|2022-05-09 11:01:30|11479.47|11359.47|11472.69|11352.69|11479.47|11359.47|11472.69|11352.69|10
1652094100000|2022-05-09 11:01:40|11471.95|11351.95|11466.73|11346.73|11471.95|11351.95|11466.42|11346.42|10
1652094110000|2022-05-09 11:01:50|11468.37|11348.37|11470.58|11350.58|11472.68|11352.68|11468.37|11348.37|10
1652094120000|2022-05-09 11:02:00|11472|11352|11471.72|11351.72|11472.48|11352.48|11470.59|11350.59|10
1652094130000|2022-05-09 11:02:10|11471.95|11351.95|11473.5|11353.5|11474.09|11354.09|11471.95|11351.95|10
1652094140000|2022-05-09 11:02:20|11473.47|11353.47|11471.38|11351.38|11473.47|11353.47|11470.78|11350.78|10
1652094150000|2022-05-09 11:02:30|11471.39|11351.39|11469.72|11349.72|11471.43|11351.43|11469.72|11349.72|10
1652094160000|2022-05-09 11:02:40|11469.55|11349.55|11468.51|11348.51|11469.55|11349.55|11467.26|11347.26|10
1652094170000|2022-05-09 11:02:50|11466.79|11346.79|11464.47|11344.47|11466.87|11346.87|11464.47|11344.47|9
1652094180000|2022-05-09 11:03:00|11464.41|11344.41|11464.46|11344.46|11464.88|11344.88|11463.54|11343.54|10
1652094190000|2022-05-09 11:03:10|11464.61|11344.61|11464.93|11344.93|11464.93|11344.93|11464.22|11344.22|10
1652094200000|2022-05-09 11:03:20|11464.87|11344.87|11462.21|11342.21|11464.87|11344.87|11461.26|11341.26|10
1652094210000|2022-05-09 11:03:30|11461.99|11341.99|11465.09|11345.09|11465.09|11345.09|11461.99|11341.99|9
1652094220000|2022-05-09 11:03:40|11464.78|11344.78|11464.37|11344.37|11465.96|11345.96|11464.37|11344.37|10
1652094230000|2022-05-09 11:03:50|11464.22|11344.22|11460.58|11340.58|11464.64|11344.64|11460.58|11340.58|10
1652094240000|2022-05-09 11:04:00|11460.27|11340.27|11461.78|11341.78|11462.7|11342.7|11460.27|11340.27|10
1652094250000|2022-05-09 11:04:10|11461.71|11341.71|11466.62|11346.62|11466.62|11346.62|11461.71|11341.71|10
1652094260000|2022-05-09 11:04:20|11466.72|11346.72|11476.82|11356.82|11476.82|11356.82|11466.51|11346.51|10
1652094270000|2022-05-09 11:04:30|11476.15|11356.15|11484.22|11364.22|11484.22|11364.22|11476.15|11356.15|10
1652094280000|2022-05-09 11:04:40|11484.83|11364.83|11494.56|11374.56|11494.73|11374.73|11484.83|11364.83|10
1652094290000|2022-05-09 11:04:50|11493.55|11373.55|11496.32|11376.32|11496.32|11376.32|11493.55|11373.55|10
1652094300000|2022-05-09 11:05:00|11497.71|11377.71|11507.36|11387.36|11508.03|11388.03|11497.61|11377.61|10
1652094310000|2022-05-09 11:05:10|11508.98|11388.98|11524.1|11404.1|11524.1|11404.1|11507.34|11387.34|10
1652094320000|2022-05-09 11:05:20|11524.67|11404.67|11522.74|11402.74|11524.67|11404.67|11519.98|11399.98|10
1652094330000|2022-05-09 11:05:30|11522.72|11402.72|11521.44|11401.44|11523.12|11403.12|11521.25|11401.25|10
1652094340000|2022-05-09 11:05:40|11522.02|11402.02|11520.98|11400.98|11523.82|11403.82|11520.98|11400.98|10
1652094350000|2022-05-09 11:05:50|11520.73|11400.73|11517.87|11397.87|11520.73|11400.73|11517.87|11397.87|10
1652094360000|2022-05-09 11:06:00|11517.37|11397.37|11512.69|11392.69|11518.13|11398.13|11512.69|11392.69|10
1652094370000|2022-05-09 11:06:10|11512.38|11392.38|11505.81|11385.81|11512.38|11392.38|11505.25|11385.25|10
1652094380000|2022-05-09 11:06:20|11504.56|11384.56|11494.97|11374.97|11504.56|11384.56|11494.97|11374.97|10
1652094390000|2022-05-09 11:06:30|11494.77|11374.77|11485.59|11365.59|11494.77|11374.77|11483.9|11363.9|10
1652094400000|2022-05-09 11:06:40|11487.59|11367.59|11489.32|11369.32|11489.76|11369.76|11487.12|11367.12|10
1652094410000|2022-05-09 11:06:50|11490.91|11370.91|11494.61|11374.61|11494.61|11374.61|11490.88|11370.88|10
1652094420000|2022-05-09 11:07:00|11494.64|11374.64|11491.49|11371.49|11494.64|11374.64|11491.49|11371.49|10
1652094430000|2022-05-09 11:07:10|11491.17|11371.17|11489.15|11369.15|11491.17|11371.17|11489.15|11369.15|9
1652094440000|2022-05-09 11:07:20|11489.75|11369.75|11492.16|11372.16|11492.16|11372.16|11489.51|11369.51|10
1652094450000|2022-05-09 11:07:30|11492.01|11372.01|11491.54|11371.54|11492.82|11372.82|11491.54|11371.54|10
1652094460000|2022-05-09 11:07:40|11491.64|11371.64|11491.44|11371.44|11492.56|11372.56|11490.13|11370.13|9
1652094470000|2022-05-09 11:07:50|11491.51|11371.51|11494.86|11374.86|11494.86|11374.86|11491.51|11371.51|10
1652094480000|2022-05-09 11:08:00|11496.5|11376.5|11493.16|11373.16|11496.63|11376.63|11493.16|11373.16|10
1652094490000|2022-05-09 11:08:10|11491.53|11371.53|11491.46|11371.46|11491.99|11371.99|11490.65|11370.65|10
1652094500000|2022-05-09 11:08:20|11491.76|11371.76|11494.84|11374.84|11494.84|11374.84|11491.76|11371.76|10
1652094510000|2022-05-09 11:08:30|11494.68|11374.68|11496.75|11376.75|11497.64|11377.64|11494.68|11374.68|9
1652094520000|2022-05-09 11:08:40|11497.19|11377.19|11495.49|11375.49|11498.44|11378.44|11495.49|11375.49|10
1652094530000|2022-05-09 11:08:50|11496.14|11376.14|11498.31|11378.31|11499.91|11379.91|11496.14|11376.14|10
1652094540000|2022-05-09 11:09:00|11497.85|11377.85|11501.68|11381.68|11501.68|11381.68|11497.56|11377.56|10
1652094550000|2022-05-09 11:09:10|11502.87|11382.87|11501.5|11381.5|11503.95|11383.95|11501.3|11381.3|10
1652094560000|2022-05-09 11:09:20|11501.24|11381.24|11494.3|11374.3|11501.24|11381.24|11494.3|11374.3|10
1652094570000|2022-05-09 11:09:30|11494.04|11374.04|11493.58|11373.58|11494.73|11374.73|11493.58|11373.58|10
1652094580000|2022-05-09 11:09:40|11492.8|11372.8|11489.25|11369.25|11492.8|11372.8|11488.56|11368.56|10
1652094590000|2022-05-09 11:09:50|11489.19|11369.19|11487.98|11367.98|11489.44|11369.44|11487.59|11367.59|10
1652094600000|2022-05-09 11:10:00|11487.06|11367.06|11487.7|11367.7|11487.7|11367.7|11486.36|11366.36|10
1652094610000|2022-05-09 11:10:10|11486.9|11366.9|11490.3|11370.3|11490.3|11370.3|11486.9|11366.9|10
1652094620000|2022-05-09 11:10:20|11490.78|11370.78|11493.81|11373.81|11494.24|11374.24|11490.78|11370.78|10
1652094630000|2022-05-09 11:10:30|11495.3|11375.3|11495.76|11375.76|11496.46|11376.46|11494.54|11374.54|10
1652094640000|2022-05-09 11:10:40|11495.86|11375.86|11496.73|11376.73|11496.73|11376.73|11495.1|11375.1|10
1652094650000|2022-05-09 11:10:50|11495.64|11375.64|11490.35|11370.35|11495.64|11375.64|11490.35|11370.35|10
1652094660000|2022-05-09 11:11:00|11488.82|11368.82|11488.91|11368.91|11489.31|11369.31|11488.08|11368.08|10
1652094670000|2022-05-09 11:11:10|11489.4|11369.4|11488.32|11368.32|11489.9|11369.9|11488.32|11368.32|10
1652094680000|2022-05-09 11:11:20|11488.44|11368.44|11488.27|11368.27|11488.53|11368.53|11487.4|11367.4|10
1652094690000|2022-05-09 11:11:30|11489.25|11369.25|11487.85|11367.85|11489.78|11369.78|11487.85|11367.85|10
1652094700000|2022-05-09 11:11:40|11487.64|11367.64|11485.38|11365.38|11487.64|11367.64|11485.38|11365.38|10
1652094710000|2022-05-09 11:11:50|11485.28|11365.28|11482.29|11362.29|11485.28|11365.28|11482.29|11362.29|9
1652094720000|2022-05-09 11:12:00|11482.58|11362.58|11481.44|11361.44|11482.58|11362.58|11481.35|11361.35|9
1652094730000|2022-05-09 11:12:10|11480.04|11360.04|11480.11|11360.11|11480.8|11360.8|11479.73|11359.73|9
1652094740000|2022-05-09 11:12:20|11479.97|11359.97|11478.94|11358.94|11480.14|11360.14|11478.67|11358.67|10
1652094750000|2022-05-09 11:12:30|11478.99|11358.99|11480.38|11360.38|11480.38|11360.38|11478.51|11358.51|10
1652094760000|2022-05-09 11:12:40|11480.71|11360.71|11482.27|11362.27|11483.22|11363.22|11480.71|11360.71|9
1652094770000|2022-05-09 11:12:50|11482.44|11362.44|11486.19|11366.19|11486.19|11366.19|11482.4|11362.4|10
1652094780000|2022-05-09 11:13:00|11487.22|11367.22|11491.93|11371.93|11492.06|11372.06|11487.22|11367.22|10
1652094790000|2022-05-09 11:13:10|11492.52|11372.52|11493.85|11373.85|11494.28|11374.28|11492.52|11372.52|10
1652094800000|2022-05-09 11:13:20|11494.36|11374.36|11495.59|11375.59|11495.83|11375.83|11494.19|11374.19|10
1652094810000|2022-05-09 11:13:30|11495.73|11375.73|11497.01|11377.01|11497.24|11377.24|11495.73|11375.73|10
1652094820000|2022-05-09 11:13:40|11499.34|11379.34|11500.12|11380.12|11500.5|11380.5|11498.14|11378.14|10
1652094830000|2022-05-09 11:13:50|11500.15|11380.15|11500.09|11380.09|11500.15|11380.15|11497.82|11377.82|10
1652094840000|2022-05-09 11:14:00|11501.02|11381.02|11501.73|11381.73|11502.76|11382.76|11500.83|11380.83|10
1652094850000|2022-05-09 11:14:10|11501.9|11381.9|11505.37|11385.37|11505.37|11385.37|11501.31|11381.31|10
1652094860000|2022-05-09 11:14:20|11505.57|11385.57|11506.56|11386.56|11507.62|11387.62|11505.57|11385.57|10
1652094870000|2022-05-09 11:14:30|11508.13|11388.13|11504.91|11384.91|11508.41|11388.41|11504.65|11384.65|10
1652094880000|2022-05-09 11:14:40|11504.99|11384.99|11503.62|11383.62|11504.99|11384.99|11503.38|11383.38|10
1652094890000|2022-05-09 11:14:50|11504.02|11384.02|11504.98|11384.98|11505.12|11385.12|11503.7|11383.7|10
1652094900000|2022-05-09 11:15:00|11505.35|11385.35|11504.93|11384.93|11505.35|11385.35|11504.54|11384.54|9
1652094910000|2022-05-09 11:15:10|11505.63|11385.63|11510.78|11390.78|11510.78|11390.78|11505.63|11385.63|10
1652094920000|2022-05-09 11:15:20|11511.04|11391.04|11511.96|11391.96|11512.02|11392.02|11510.31|11390.31|10
1652094930000|2022-05-09 11:15:30|11512.6|11392.6|11513.35|11393.35|11513.54|11393.54|11512.44|11392.44|10
1652094940000|2022-05-09 11:15:40|11513.89|11393.89|11512.06|11392.06|11513.89|11393.89|11512.06|11392.06|10
1652094950000|2022-05-09 11:15:50|11512.31|11392.31|11513.61|11393.61|11513.61|11393.61|11512.03|11392.03|10
1652094960000|2022-05-09 11:16:00|11513.78|11393.78|11516.55|11396.55|11516.55|11396.55|11513.78|11393.78|10
1652094970000|2022-05-09 11:16:10|11516.4|11396.4|11518.71|11398.71|11518.84|11398.84|11516.2|11396.2|10
1652094980000|2022-05-09 11:16:20|11519.05|11399.05|11522.94|11402.94|11522.94|11402.94|11519.05|11399.05|10
1652094990000|2022-05-09 11:16:30|11523.66|11403.66|11527.91|11407.91|11528.1|11408.1|11523.66|11403.66|10
1652095000000|2022-05-09 11:16:40|11528.13|11408.13|11531.93|11411.93|11531.93|11411.93|11528.03|11408.03|10
1652095010000|2022-05-09 11:16:50|11531.76|11411.76|11530.66|11410.66|11531.76|11411.76|11530.66|11410.66|9
1652095020000|2022-05-09 11:17:00|11529.86|11409.86|11530.95|11410.95|11531.66|11411.66|11529.86|11409.86|10
1652095030000|2022-05-09 11:17:10|11530.9|11410.9|11529.49|11409.49|11530.91|11410.91|11529.49|11409.49|10
1652095040000|2022-05-09 11:17:20|11529.53|11409.53|11530.15|11410.15|11531.2|11411.2|11529.25|11409.25|10
1652095050000|2022-05-09 11:17:30|11531.34|11411.34|11532.2|11412.2|11532.2|11412.2|11528.88|11408.88|10
1652095060000|2022-05-09 11:17:40|11532.11|11412.11|11534.25|11414.25|11534.25|11414.25|11532.01|11412.01|10
1652095070000|2022-05-09 11:17:50|11535.24|11415.24|11533.62|11413.62|11535.3|11415.3|11533.62|11413.62|10
1652095080000|2022-05-09 11:18:00|11532.67|11412.67|11529.98|11409.98|11533.28|11413.28|11529.98|11409.98|10
1652095090000|2022-05-09 11:18:10|11528.3|11408.3|11530.49|11410.49|11530.66|11410.66|11527.82|11407.82|10
1652095100000|2022-05-09 11:18:20|11529.77|11409.77|11522.96|11402.96|11529.77|11409.77|11522.96|11402.96|10
1652095110000|2022-05-09 11:18:30|11522.92|11402.92|11520.33|11400.33|11523.16|11403.16|11520.11|11400.11|10
1652095120000|2022-05-09 11:18:40|11519.62|11399.62|11512.77|11392.77|11519.62|11399.62|11512.77|11392.77|10
1652095130000|2022-05-09 11:18:50|11512.03|11392.03|11505.62|11385.62|11512.03|11392.03|11505.4|11385.4|10
1652095140000|2022-05-09 11:19:00|11504.94|11384.94|11504.8|11384.8|11504.94|11384.94|11503.47|11383.47|9
1652095150000|2022-05-09 11:19:10|11504.23|11384.23|11505.21|11385.21|11507.01|11387.01|11504.22|11384.22|10
1652095160000|2022-05-09 11:19:20|11505.24|11385.24|11504.37|11384.37|11505.82|11385.82|11504.37|11384.37|10
1652095170000|2022-05-09 11:19:30|11504.02|11384.02|11497.99|11377.99|11504.02|11384.02|11497.99|11377.99|10
1652095180000|2022-05-09 11:19:40|11496.98|11376.98|11492.46|11372.46|11496.98|11376.98|11491.94|11371.94|10
1652095190000|2022-05-09 11:19:50|11491.95|11371.95|11488.92|11368.92|11492.06|11372.06|11488.92|11368.92|10
1652095200000|2022-05-09 11:20:00|11488.47|11368.47|11485.66|11365.66|11488.47|11368.47|11485.66|11365.66|10
1652095210000|2022-05-09 11:20:10|11485.56|11365.56|11480.61|11360.61|11485.56|11365.56|11480.61|11360.61|10
1652095220000|2022-05-09 11:20:20|11480.41|11360.41|11475.96|11355.96|11480.41|11360.41|11475.96|11355.96|10
1652095230000|2022-05-09 11:20:30|11475.97|11355.97|11471.04|11351.04|11475.97|11355.97|11471.04|11351.04|10
1652095240000|2022-05-09 11:20:40|11470.01|11350.01|11464.7|11344.7|11470.4|11350.4|11464.19|11344.19|10
1652095250000|2022-05-09 11:20:50|11465.59|11345.59|11465.19|11345.19|11466.2|11346.2|11464.99|11344.99|10
1652095260000|2022-05-09 11:21:00|11464.83|11344.83|11455.09|11335.09|11464.83|11344.83|11454.92|11334.92|10
1652095270000|2022-05-09 11:21:10|11455.52|11335.52|11455.89|11335.89|11455.89|11335.89|11455.13|11335.13|10
1652095280000|2022-05-09 11:21:20|11456.36|11336.36|11453.21|11333.21|11456.36|11336.36|11453.21|11333.21|10
1652095290000|2022-05-09 11:21:30|11452.57|11332.57|11453.74|11333.74|11453.74|11333.74|11452|11332|10
1652095300000|2022-05-09 11:21:40|11453.52|11333.52|11451.93|11331.93|11453.52|11333.52|11451.49|11331.49|10
1652095310000|2022-05-09 11:21:50|11451.43|11331.43|11446.53|11326.53|11451.57|11331.57|11446.53|11326.53|10
1652095320000|2022-05-09 11:22:00|11446.31|11326.31|11446.4|11326.4|11447.45|11327.45|11446.16|11326.16|10
1652095330000|2022-05-09 11:22:10|11446.75|11326.75|11446.27|11326.27|11448.18|11328.18|11446.27|11326.27|10
1652095340000|2022-05-09 11:22:20|11445.81|11325.81|11436.22|11316.22|11445.81|11325.81|11436.22|11316.22|10
1652095350000|2022-05-09 11:22:30|11435.21|11315.21|11426.6|11306.6|11435.47|11315.47|11426.3|11306.3|10
1652095360000|2022-05-09 11:22:40|11423.42|11303.42|11423.29|11303.29|11424.73|11304.73|11421.22|11301.22|10
1652095370000|2022-05-09 11:22:50|11423.2|11303.2|11427.03|11307.03|11427.03|11307.03|11423.2|11303.2|9
1652095380000|2022-05-09 11:23:00|11427.25|11307.25|11431.76|11311.76|11432.55|11312.55|11427.2|11307.2|10
1652095390000|2022-05-09 11:23:10|11430.88|11310.88|11438.05|11318.05|11438.85|11318.85|11430.7|11310.7|10
1652095400000|2022-05-09 11:23:20|11438.24|11318.24|11435.77|11315.77|11438.73|11318.73|11435.77|11315.77|10
1652095410000|2022-05-09 11:23:30|11434.71|11314.71|11434.42|11314.42|11434.71|11314.71|11432.79|11312.79|10
1652095420000|2022-05-09 11:23:40|11434.92|11314.92|11441.52|11321.52|11441.52|11321.52|11434.92|11314.92|10
1652095430000|2022-05-09 11:23:50|11443.34|11323.34|11449.17|11329.17|11449.17|11329.17|11443.34|11323.34|10
1652095440000|2022-05-09 11:24:00|11449.91|11329.91|11454.7|11334.7|11454.7|11334.7|11449.66|11329.66|10
1652095450000|2022-05-09 11:24:10|11455.44|11335.44|11457.11|11337.11|11457.11|11337.11|11452.86|11332.86|10
1652095460000|2022-05-09 11:24:20|11458.34|11338.34|11460.62|11340.62|11460.62|11340.62|11457.75|11337.75|10
1652095470000|2022-05-09 11:24:30|11460.18|11340.18|11465.9|11345.9|11465.9|11345.9|11460.18|11340.18|10
1652095480000|2022-05-09 11:24:40|11466|11346|11466.52|11346.52|11466.52|11346.52|11464.78|11344.78|10
1652095490000|2022-05-09 11:24:50|11465.89|11345.89|11468.94|11348.94|11468.94|11348.94|11465.89|11345.89|10
1652095500000|2022-05-09 11:25:00|11469.35|11349.35|11469.57|11349.57|11469.86|11349.86|11469.24|11349.24|10
1652095510000|2022-05-09 11:25:10|11469.45|11349.45|11470.8|11350.8|11470.8|11350.8|11468.15|11348.15|10
1652095520000|2022-05-09 11:25:20|11470.62|11350.62|11476.78|11356.78|11476.78|11356.78|11470.62|11350.62|10
1652095530000|2022-05-09 11:25:30|11477.99|11357.99|11478.26|11358.26|11479.04|11359.04|11477.91|11357.91|10
1652095540000|2022-05-09 11:25:40|11479.31|11359.31|11479.99|11359.99|11480.65|11360.65|11478.95|11358.95|10
1652095550000|2022-05-09 11:25:50|11480.48|11360.48|11482.54|11362.54|11482.54|11362.54|11480.48|11360.48|10
1652095560000|2022-05-09 11:26:00|11482.5|11362.5|11482.65|11362.65|11483.4|11363.4|11481.73|11361.73|10
1652095570000|2022-05-09 11:26:10|11482.48|11362.48|11484.52|11364.52|11484.52|11364.52|11482.48|11362.48|10
1652095580000|2022-05-09 11:26:20|11484.82|11364.82|11494.37|11374.37|11494.37|11374.37|11484.34|11364.34|10
1652095590000|2022-05-09 11:26:30|11494.72|11374.72|11497.58|11377.58|11498.95|11378.95|11494.72|11374.72|10
1652095600000|2022-05-09 11:26:40|11496.58|11376.58|11494.69|11374.69|11497.36|11377.36|11494.69|11374.69|9
1652095610000|2022-05-09 11:26:50|11494.77|11374.77|11494.89|11374.89|11495.3|11375.3|11494.55|11374.55|10
1652095620000|2022-05-09 11:27:00|11495|11375|11494.89|11374.89|11495.21|11375.21|11494.71|11374.71|10
1652095630000|2022-05-09 11:27:10|11495.35|11375.35|11496.95|11376.95|11497.89|11377.89|11495.35|11375.35|10
1652095640000|2022-05-09 11:27:20|11496.86|11376.86|11500.23|11380.23|11500.23|11380.23|11496.86|11376.86|10
1652095650000|2022-05-09 11:27:30|11501.78|11381.78|11499.23|11379.23|11503.42|11383.42|11499.23|11379.23|10
1652095660000|2022-05-09 11:27:40|11500.36|11380.36|11501.19|11381.19|11501.61|11381.61|11500.35|11380.35|10
1652095670000|2022-05-09 11:27:50|11501.43|11381.43|11500.84|11380.84|11501.91|11381.91|11500.36|11380.36|10
1652095680000|2022-05-09 11:28:00|11501.19|11381.19|11501.83|11381.83|11502.24|11382.24|11500.93|11380.93|10
1652095690000|2022-05-09 11:28:10|11501.55|11381.55|11499.77|11379.77|11501.93|11381.93|11499.77|11379.77|9
1652095700000|2022-05-09 11:28:20|11499.46|11379.46|11500.04|11380.04|11500.48|11380.48|11499.46|11379.46|9
1652095710000|2022-05-09 11:28:30|11500.48|11380.48|11497.07|11377.07|11500.48|11380.48|11497.07|11377.07|10
1652095720000|2022-05-09 11:28:40|11497.43|11377.43|11497.27|11377.27|11499.43|11379.43|11497.1|11377.1|10
1652095730000|2022-05-09 11:28:50|11496.73|11376.73|11497.48|11377.48|11497.81|11377.81|11496.58|11376.58|10
1652095740000|2022-05-09 11:29:00|11497.1|11377.1|11497.01|11377.01|11498.49|11378.49|11497.01|11377.01|10
1652095750000|2022-05-09 11:29:10|11496.94|11376.94|11497.07|11377.07|11498.65|11378.65|11496.94|11376.94|10
1652095760000|2022-05-09 11:29:20|11497.14|11377.14|11493.91|11373.91|11497.14|11377.14|11493.91|11373.91|9
1652095770000|2022-05-09 11:29:30|11493.41|11373.41|11484.53|11364.53|11493.41|11373.41|11484.53|11364.53|10
1652095780000|2022-05-09 11:29:40|11482.06|11362.06|11479.57|11359.57|11482.06|11362.06|11479.36|11359.36|10
1652095790000|2022-05-09 11:29:50|11479.17|11359.17|11473.01|11353.01|11479.17|11359.17|11473.01|11353.01|10
1652095800000|2022-05-09 11:30:00|11472.75|11352.75|11472.51|11352.51|11472.75|11352.75|11471.82|11351.82|10
1652095810000|2022-05-09 11:30:10|11472.95|11352.95|11475.11|11355.11|11475.44|11355.44|11472.56|11352.56|10
1652095820000|2022-05-09 11:30:20|11474.89|11354.89|11474.05|11354.05|11474.89|11354.89|11473.2|11353.2|10
1652095830000|2022-05-09 11:30:30|11474.14|11354.14|11472.89|11352.89|11474.26|11354.26|11472.88|11352.88|10
1652095840000|2022-05-09 11:30:40|11472.77|11352.77|11471.42|11351.42|11472.77|11352.77|11471.42|11351.42|10
1652095850000|2022-05-09 11:30:50|11471.54|11351.54|11474.31|11354.31|11474.31|11354.31|11471.54|11351.54|10
1652095860000|2022-05-09 11:31:00|11474.2|11354.2|11474.26|11354.26|11475.29|11355.29|11474.2|11354.2|10
1652095870000|2022-05-09 11:31:10|11474.09|11354.09|11473.94|11353.94|11474.25|11354.25|11473.71|11353.71|10
1652095880000|2022-05-09 11:31:20|11474.07|11354.07|11471.58|11351.58|11474.07|11354.07|11471.58|11351.58|9
1652095890000|2022-05-09 11:31:30|11470.15|11350.15|11467.05|11347.05|11470.15|11350.15|11467.05|11347.05|10
1652095900000|2022-05-09 11:31:40|11466.84|11346.84|11465.58|11345.58|11467.55|11347.55|11465.17|11345.17|10
1652095910000|2022-05-09 11:31:50|11464.73|11344.73|11463.22|11343.22|11464.73|11344.73|11461.12|11341.12|10
1652095920000|2022-05-09 11:32:00|11462.94|11342.94|11463.13|11343.13|11463.13|11343.13|11462.06|11342.06|10
1652095930000|2022-05-09 11:32:10|11463.24|11343.24|11462.47|11342.47|11463.26|11343.26|11462.16|11342.16|10
1652095940000|2022-05-09 11:32:20|11461.73|11341.73|11461.22|11341.22|11461.74|11341.74|11460.82|11340.82|9
1652095950000|2022-05-09 11:32:30|11461.04|11341.04|11461.12|11341.12|11461.13|11341.13|11460.27|11340.27|10
1652095960000|2022-05-09 11:32:40|11461.33|11341.33|11463.61|11343.61|11463.61|11343.61|11461.14|11341.14|10
1652095970000|2022-05-09 11:32:50|11463.22|11343.22|11467.87|11347.87|11468.07|11348.07|11462.99|11342.99|10
1652095980000|2022-05-09 11:33:00|11468.3|11348.3|11473.99|11353.99|11475.47|11355.47|11468.3|11348.3|10
1652095990000|2022-05-09 11:33:10|11474.71|11354.71|11474.2|11354.2|11476.9|11356.9|11474.13|11354.13|10
1652096000000|2022-05-09 11:33:20|11474.53|11354.53|11475.81|11355.81|11475.81|11355.81|11474.32|11354.32|10
1652096010000|2022-05-09 11:33:30|11476.54|11356.54|11477.01|11357.01|11477.24|11357.24|11475.93|11355.93|9
1652096020000|2022-05-09 11:33:40|11477.08|11357.08|11474.46|11354.46|11477.08|11357.08|11474.46|11354.46|10
1652096030000|2022-05-09 11:33:50|11475.15|11355.15|11473.06|11353.06|11475.15|11355.15|11471.67|11351.67|10
1652096040000|2022-05-09 11:34:00|11473.09|11353.09|11474.8|11354.8|11474.8|11354.8|11472.81|11352.81|10
1652096050000|2022-05-09 11:34:10|11474.22|11354.22|11475.27|11355.27|11475.89|11355.89|11474.14|11354.14|10
1652096060000|2022-05-09 11:34:20|11475.1|11355.1|11475.89|11355.89|11476.09|11356.09|11474.78|11354.78|10
1652096070000|2022-05-09 11:34:30|11475.43|11355.43|11478.29|11358.29|11478.29|11358.29|11475.43|11355.43|10
1652096080000|2022-05-09 11:34:40|11477.44|11357.44|11477.73|11357.73|11478.93|11358.93|11476.62|11356.62|10
1652096090000|2022-05-09 11:34:50|11477.4|11357.4|11480.75|11360.75|11481.37|11361.37|11477.4|11357.4|10
1652096100000|2022-05-09 11:35:00|11481.09|11361.09|11482.92|11362.92|11482.92|11362.92|11481.09|11361.09|10
1652096110000|2022-05-09 11:35:10|11484.1|11364.1|11485.58|11365.58|11485.58|11365.58|11483.88|11363.88|10
1652096120000|2022-05-09 11:35:20|11486.52|11366.52|11489.8|11369.8|11489.8|11369.8|11486.52|11366.52|10
1652096130000|2022-05-09 11:35:30|11490.18|11370.18|11491.5|11371.5|11491.5|11371.5|11489.84|11369.84|10
1652096140000|2022-05-09 11:35:40|11491.65|11371.65|11494.91|11374.91|11494.91|11374.91|11491.46|11371.46|10
1652096150000|2022-05-09 11:35:50|11496.85|11376.85|11499.29|11379.29|11499.29|11379.29|11496.85|11376.85|10
1652096160000|2022-05-09 11:36:00|11498.18|11378.18|11507.41|11387.41|11507.41|11387.41|11498.18|11378.18|10
1652096170000|2022-05-09 11:36:10|11507.3|11387.3|11510.9|11390.9|11510.9|11390.9|11506.05|11386.05|10
1652096180000|2022-05-09 11:36:20|11511.18|11391.18|11514.93|11394.93|11514.94|11394.94|11510.3|11390.3|10
1652096190000|2022-05-09 11:36:30|11513.01|11393.01|11508.65|11388.65|11513.01|11393.01|11508.65|11388.65|10
1652096200000|2022-05-09 11:36:40|11507.96|11387.96|11504.15|11384.15|11507.96|11387.96|11503.37|11383.37|10
1652096210000|2022-05-09 11:36:50|11503.52|11383.52|11502.71|11382.71|11504.27|11384.27|11501.72|11381.72|10
1652096220000|2022-05-09 11:37:00|11502.08|11382.08|11497.06|11377.06|11502.08|11382.08|11495.59|11375.59|10
1652096230000|2022-05-09 11:37:10|11497.49|11377.49|11493.48|11373.48|11497.49|11377.49|11493.48|11373.48|10
1652096240000|2022-05-09 11:37:20|11493.35|11373.35|11489.43|11369.43|11493.35|11373.35|11489.43|11369.43|10
1652096250000|2022-05-09 11:37:30|11489.36|11369.36|11487.56|11367.56|11490.32|11370.32|11487.56|11367.56|10
1652096260000|2022-05-09 11:37:40|11487.45|11367.45|11485.71|11365.71|11487.45|11367.45|11484.72|11364.72|9
1652096270000|2022-05-09 11:37:50|11485.34|11365.34|11482.58|11362.58|11485.34|11365.34|11482.5|11362.5|10
1652096280000|2022-05-09 11:38:00|11481.94|11361.94|11483.65|11363.65|11484.88|11364.88|11481.03|11361.03|10
1652096290000|2022-05-09 11:38:10|11483.4|11363.4|11483.43|11363.43|11484.19|11364.19|11482.2|11362.2|10
1652096300000|2022-05-09 11:38:20|11483.21|11363.21|11481.44|11361.44|11483.51|11363.51|11481.13|11361.13|10
1652096310000|2022-05-09 11:38:30|11481.01|11361.01|11483.69|11363.69|11484.31|11364.31|11481.01|11361.01|10
1652096320000|2022-05-09 11:38:40|11483.05|11363.05|11483.15|11363.15|11483.83|11363.83|11482.9|11362.9|10
1652096330000|2022-05-09 11:38:50|11483.47|11363.47|11485.87|11365.87|11486.18|11366.18|11483.47|11363.47|10
1652096340000|2022-05-09 11:39:00|11485.66|11365.66|11489.09|11369.09|11489.09|11369.09|11485.66|11365.66|10
1652096350000|2022-05-09 11:39:10|11490.72|11370.72|11494.33|11374.33|11494.45|11374.45|11490.72|11370.72|10
1652096360000|2022-05-09 11:39:20|11494.39|11374.39|11494.85|11374.85|11495.58|11375.58|11494.21|11374.21|10
1652096370000|2022-05-09 11:39:30|11495.33|11375.33|11496.63|11376.63|11497.25|11377.25|11495.33|11375.33|10
1652096380000|2022-05-09 11:39:40|11497.44|11377.44|11497.48|11377.48|11497.77|11377.77|11496.3|11376.3|10
1652096390000|2022-05-09 11:39:50|11497.79|11377.79|11498.14|11378.14|11498.35|11378.35|11497.79|11377.79|10
1652096400000|2022-05-09 11:40:00|11498.47|11378.47|11498.46|11378.46|11498.47|11378.47|11497.47|11377.47|10
1652096410000|2022-05-09 11:40:10|11498.43|11378.43|11500.1|11380.1|11500.14|11380.14|11498.43|11378.43|10
1652096420000|2022-05-09 11:40:20|11500.49|11380.49|11501|11381|11501|11381|11499.76|11379.76|10
1652096430000|2022-05-09 11:40:30|11500.35|11380.35|11500.9|11380.9|11501.16|11381.16|11500.35|11380.35|10
1652096440000|2022-05-09 11:40:40|11500.77|11380.77|11501.6|11381.6|11502|11382|11500.77|11380.77|10
1652096450000|2022-05-09 11:40:50|11501.26|11381.26|11503.61|11383.61|11503.61|11383.61|11501.26|11381.26|10
1652096460000|2022-05-09 11:41:00|11503.79|11383.79|11504.83|11384.83|11505.44|11385.44|11503.73|11383.73|10
1652096470000|2022-05-09 11:41:10|11504.91|11384.91|11505.31|11385.31|11505.91|11385.91|11504.55|11384.55|10
1652096480000|2022-05-09 11:41:20|11505.88|11385.88|11505|11385|11505.88|11385.88|11504.33|11384.33|10
1652096490000|2022-05-09 11:41:30|11505.14|11385.14|11504.06|11384.06|11505.46|11385.46|11504.06|11384.06|10
1652096500000|2022-05-09 11:41:40|11504.46|11384.46|11504.64|11384.64|11504.64|11384.64|11503.9|11383.9|9
1652096510000|2022-05-09 11:41:50|11504.44|11384.44|11503.87|11383.87|11504.54|11384.54|11503.87|11383.87|9
1652096520000|2022-05-09 11:42:00|11503.94|11383.94|11502.73|11382.73|11503.94|11383.94|11502.73|11382.73|10
1652096530000|2022-05-09 11:42:10|11502.68|11382.68|11503.51|11383.51|11503.51|11383.51|11501.96|11381.96|10
1652096540000|2022-05-09 11:42:20|11503.32|11383.32|11503.96|11383.96|11504.29|11384.29|11503.18|11383.18|10
1652096550000|2022-05-09 11:42:30|11503.82|11383.82|11505.45|11385.45|11505.45|11385.45|11503.82|11383.82|10
1652096560000|2022-05-09 11:42:40|11505.35|11385.35|11506.58|11386.58|11506.83|11386.83|11505.35|11385.35|10
1652096570000|2022-05-09 11:42:50|11506.6|11386.6|11507.28|11387.28|11507.28|11387.28|11506.04|11386.04|10
1652096580000|2022-05-09 11:43:00|11507.48|11387.48|11508.27|11388.27|11508.27|11388.27|11507.48|11387.48|10
1652096590000|2022-05-09 11:43:10|11508.21|11388.21|11508.07|11388.07|11508.21|11388.21|11507.57|11387.57|10
1652096600000|2022-05-09 11:43:20|11508.53|11388.53|11507.75|11387.75|11509.1|11389.1|11507.75|11387.75|10
1652096610000|2022-05-09 11:43:30|11507.28|11387.28|11503.8|11383.8|11507.28|11387.28|11503.8|11383.8|10
1652096620000|2022-05-09 11:43:40|11503.81|11383.81|11498.63|11378.63|11503.81|11383.81|11498.63|11378.63|10
1652096630000|2022-05-09 11:43:50|11498.28|11378.28|11496.12|11376.12|11498.28|11378.28|11496.12|11376.12|10
1652096640000|2022-05-09 11:44:00|11495.89|11375.89|11492.89|11372.89|11495.89|11375.89|11492.59|11372.59|10
1652096650000|2022-05-09 11:44:10|11493.18|11373.18|11491.63|11371.63|11493.3|11373.3|11491.63|11371.63|10
1652096660000|2022-05-09 11:44:20|11491.15|11371.15|11490.44|11370.44|11491.15|11371.15|11490.44|11370.44|10
1652096670000|2022-05-09 11:44:30|11490.4|11370.4|11489.18|11369.18|11490.78|11370.78|11489.18|11369.18|10
1652096680000|2022-05-09 11:44:40|11489.32|11369.32|11489.67|11369.67|11489.89|11369.89|11488.83|11368.83|10
1652096690000|2022-05-09 11:44:50|11489.48|11369.48|11492.79|11372.79|11492.79|11372.79|11489.48|11369.48|10
1652096700000|2022-05-09 11:45:00|11493.21|11373.21|11494.6|11374.6|11494.6|11374.6|11492.87|11372.87|9
1652096710000|2022-05-09 11:45:10|11494.01|11374.01|11493.21|11373.21|11494.61|11374.61|11493.21|11373.21|10
1652096720000|2022-05-09 11:45:20|11493.45|11373.45|11491.13|11371.13|11493.45|11373.45|11491.11|11371.11|10
1652096730000|2022-05-09 11:45:30|11491.54|11371.54|11489.89|11369.89|11491.54|11371.54|11489.74|11369.74|10
1652096740000|2022-05-09 11:45:40|11489.7|11369.7|11488.78|11368.78|11489.7|11369.7|11488.55|11368.55|10
1652096750000|2022-05-09 11:45:50|11487.98|11367.98|11487.78|11367.78|11488.05|11368.05|11487.58|11367.58|9
1652096760000|2022-05-09 11:46:00|11488.07|11368.07|11494.06|11374.06|11494.06|11374.06|11487.66|11367.66|10
1652096770000|2022-05-09 11:46:10|11494.8|11374.8|11497.45|11377.45|11497.45|11377.45|11494.41|11374.41|10
1652096780000|2022-05-09 11:46:20|11498.88|11378.88|11506.37|11386.37|11506.37|11386.37|11498.88|11378.88|10
1652096790000|2022-05-09 11:46:30|11507.44|11387.44|11517.01|11397.01|11517.01|11397.01|11507.44|11387.44|10
1652096800000|2022-05-09 11:46:40|11518.42|11398.42|11522.68|11402.68|11522.68|11402.68|11518.42|11398.42|10
1652096810000|2022-05-09 11:46:50|11523.15|11403.15|11521.66|11401.66|11523.15|11403.15|11521.66|11401.66|10
1652096820000|2022-05-09 11:47:00|11522.59|11402.59|11516.78|11396.78|11522.59|11402.59|11516.78|11396.78|10
1652096830000|2022-05-09 11:47:10|11516.9|11396.9|11511.6|11391.6|11516.9|11396.9|11510.98|11390.98|10
1652096840000|2022-05-09 11:47:20|11510.72|11390.72|11507.99|11387.99|11511.05|11391.05|11507.99|11387.99|10
1652096850000|2022-05-09 11:47:30|11507.47|11387.47|11507.32|11387.32|11507.64|11387.64|11506.96|11386.96|9
1652096860000|2022-05-09 11:47:40|11507.47|11387.47|11507.52|11387.52|11507.93|11387.93|11506.46|11386.46|10
1652096870000|2022-05-09 11:47:50|11506.87|11386.87|11505.9|11385.9|11507.29|11387.29|11505.42|11385.42|10
1652096880000|2022-05-09 11:48:00|11506.4|11386.4|11506.44|11386.44|11507.12|11387.12|11505.99|11385.99|10
1652096890000|2022-05-09 11:48:10|11506.46|11386.46|11508.35|11388.35|11508.35|11388.35|11506.46|11386.46|10
1652096900000|2022-05-09 11:48:20|11508.46|11388.46|11510.08|11390.08|11510.12|11390.12|11508.46|11388.46|10
1652096910000|2022-05-09 11:48:30|11510.55|11390.55|11515|11395|11515.07|11395.07|11510.55|11390.55|10
1652096920000|2022-05-09 11:48:40|11515.04|11395.04|11516.25|11396.25|11516.25|11396.25|11515.03|11395.03|10
1652096930000|2022-05-09 11:48:50|11516.44|11396.44|11521.31|11401.31|11521.31|11401.31|11516.38|11396.38|10
1652096940000|2022-05-09 11:49:00|11521.66|11401.66|11526.51|11406.51|11526.51|11406.51|11521.66|11401.66|10
1652096950000|2022-05-09 11:49:10|11526.8|11406.8|11533.97|11413.97|11533.97|11413.97|11526.8|11406.8|10
1652096960000|2022-05-09 11:49:20|11534.36|11414.36|11539.75|11419.75|11539.76|11419.76|11534.36|11414.36|10
1652096970000|2022-05-09 11:49:30|11540|11420|11534.65|11414.65|11540|11420|11534.65|11414.65|10
1652096980000|2022-05-09 11:49:40|11534.1|11414.1|11533.21|11413.21|11534.1|11414.1|11532.73|11412.73|9
1652096990000|2022-05-09 11:49:50|11533.29|11413.29|11525.16|11405.16|11533.29|11413.29|11525.16|11405.16|10
1652097000000|2022-05-09 11:50:00|11523.75|11403.75|11521.37|11401.37|11523.75|11403.75|11520.53|11400.53|10
1652097010000|2022-05-09 11:50:10|11520.37|11400.37|11517.74|11397.74|11520.37|11400.37|11517.74|11397.74|10
1652097020000|2022-05-09 11:50:20|11517.57|11397.57|11515.55|11395.55|11517.57|11397.57|11515.26|11395.26|9
1652097030000|2022-05-09 11:50:30|11515.67|11395.67|11517.01|11397.01|11517.08|11397.08|11515.67|11395.67|10
1652097040000|2022-05-09 11:50:40|11517.25|11397.25|11518.66|11398.66|11518.7|11398.7|11516.47|11396.47|9
1652097050000|2022-05-09 11:50:50|11518.3|11398.3|11519.95|11399.95|11520.03|11400.03|11518.17|11398.17|10
1652097060000|2022-05-09 11:51:00|11520.25|11400.25|11521.13|11401.13|11521.31|11401.31|11520.17|11400.17|10
1652097070000|2022-05-09 11:51:10|11521.11|11401.11|11521.73|11401.73|11522.22|11402.22|11521.11|11401.11|9
1652097080000|2022-05-09 11:51:20|11522.33|11402.33|11520.67|11400.67|11522.33|11402.33|11520.67|11400.67|10
1652097090000|2022-05-09 11:51:30|11520.57|11400.57|11519.89|11399.89|11520.66|11400.66|11519.3|11399.3|10
1652097100000|2022-05-09 11:51:40|11519.94|11399.94|11520.74|11400.74|11520.74|11400.74|11519.36|11399.36|10
1652097110000|2022-05-09 11:51:50|11521.03|11401.03|11522.43|11402.43|11522.43|11402.43|11520.95|11400.95|10
1652097120000|2022-05-09 11:52:00|11522.14|11402.14|11520.47|11400.47|11522.14|11402.14|11520.47|11400.47|10
1652097130000|2022-05-09 11:52:10|11521.9|11401.9|11525.95|11405.95|11525.95|11405.95|11521.64|11401.64|9
1652097140000|2022-05-09 11:52:20|11526.04|11406.04|11531.52|11411.52|11531.52|11411.52|11526.04|11406.04|10
1652097150000|2022-05-09 11:52:30|11530.37|11410.37|11540.55|11420.55|11540.74|11420.74|11530.37|11410.37|10
1652097160000|2022-05-09 11:52:40|11540.44|11420.44|11546.19|11426.19|11546.7|11426.7|11540.44|11420.44|10
1652097170000|2022-05-09 11:52:50|11547.68|11427.68|11547.89|11427.89|11547.89|11427.89|11546.39|11426.39|10
1652097180000|2022-05-09 11:53:00|11547.87|11427.87|11549.96|11429.96|11551.11|11431.11|11547.87|11427.87|10
1652097190000|2022-05-09 11:53:10|11550.19|11430.19|11549.44|11429.44|11550.19|11430.19|11548.77|11428.77|10
1652097200000|2022-05-09 11:53:20|11549.9|11429.9|11549.61|11429.61|11550.79|11430.79|11549.43|11429.43|10
1652097210000|2022-05-09 11:53:30|11549.98|11429.98|11551.1|11431.1|11551.6|11431.6|11549.5|11429.5|10
1652097220000|2022-05-09 11:53:40|11550.96|11430.96|11549.46|11429.46|11550.96|11430.96|11549.45|11429.45|10
1652097230000|2022-05-09 11:53:50|11548.76|11428.76|11552.11|11432.11|11552.11|11432.11|11548.76|11428.76|10
1652097240000|2022-05-09 11:54:00|11550.98|11430.98|11550.37|11430.37|11551.8|11431.8|11550|11430|10
1652097250000|2022-05-09 11:54:10|11550.43|11430.43|11548.77|11428.77|11551.19|11431.19|11548.77|11428.77|10
1652097260000|2022-05-09 11:54:20|11550.43|11430.43|11554.69|11434.69|11554.69|11434.69|11548.67|11428.67|10
1652097270000|2022-05-09 11:54:30|11556.11|11436.11|11562.21|11442.21|11562.21|11442.21|11556.11|11436.11|10
1652097280000|2022-05-09 11:54:40|11563.12|11443.12|11569.3|11449.3|11569.76|11449.76|11562.73|11442.73|10
1652097290000|2022-05-09 11:54:50|11570.32|11450.32|11577.3|11457.3|11579.5|11459.5|11570.32|11450.32|9
1652097300000|2022-05-09 11:55:00|11577.38|11457.38|11577.6|11457.6|11577.7|11457.7|11576.14|11456.14|10
1652097310000|2022-05-09 11:55:10|11577.48|11457.48|11581.63|11461.63|11581.69|11461.69|11577.44|11457.44|10
1652097320000|2022-05-09 11:55:20|11581.96|11461.96|11584.58|11464.58|11584.58|11464.58|11581.96|11461.96|10
1652097330000|2022-05-09 11:55:30|11584.66|11464.66|11583.57|11463.57|11585.03|11465.03|11583.57|11463.57|10
1652097340000|2022-05-09 11:55:40|11584.93|11464.93|11587.95|11467.95|11587.95|11467.95|11584.93|11464.93|10
1652097350000|2022-05-09 11:55:50|11587.5|11467.5|11591.27|11471.27|11591.27|11471.27|11587.5|11467.5|10
1652097360000|2022-05-09 11:56:00|11591.62|11471.62|11592.94|11472.94|11593.54|11473.54|11591.62|11471.62|10
1652097370000|2022-05-09 11:56:10|11592.77|11472.77|11593.2|11473.2|11593.46|11473.46|11592.54|11472.54|9
1652097380000|2022-05-09 11:56:20|11592.9|11472.9|11591.7|11471.7|11593.5|11473.5|11591.7|11471.7|10
1652097390000|2022-05-09 11:56:30|11592.15|11472.15|11590.21|11470.21|11592.15|11472.15|11590.15|11470.15|10
1652097400000|2022-05-09 11:56:40|11589.99|11469.99|11586.95|11466.95|11589.99|11469.99|11586.95|11466.95|10
1652097410000|2022-05-09 11:56:50|11586.64|11466.64|11588.06|11468.06|11588.06|11468.06|11586.64|11466.64|10
1652097420000|2022-05-09 11:57:00|11587.04|11467.04|11584.84|11464.84|11587.31|11467.31|11584.84|11464.84|10
1652097430000|2022-05-09 11:57:10|11584.83|11464.83|11583.03|11463.03|11584.83|11464.83|11582.83|11462.83|10
1652097440000|2022-05-09 11:57:20|11582.89|11462.89|11585.12|11465.12|11585.12|11465.12|11582.83|11462.83|10
1652097450000|2022-05-09 11:57:30|11584.83|11464.83|11585.1|11465.1|11585.74|11465.74|11584.74|11464.74|10
1652097460000|2022-05-09 11:57:40|11584.84|11464.84|11581.4|11461.4|11584.84|11464.84|11581.4|11461.4|10
1652097470000|2022-05-09 11:57:50|11580.73|11460.73|11577.16|11457.16|11580.73|11460.73|11576.77|11456.77|10
1652097480000|2022-05-09 11:58:00|11577.05|11457.05|11580.2|11460.2|11580.2|11460.2|11577.05|11457.05|9
1652097490000|2022-05-09 11:58:10|11580.66|11460.66|11578.3|11458.3|11581.61|11461.61|11576.93|11456.93|10
1652097500000|2022-05-09 11:58:20|11577.03|11457.03|11575.32|11455.32|11577.53|11457.53|11575.32|11455.32|10
1652097510000|2022-05-09 11:58:30|11575.23|11455.23|11576.41|11456.41|11576.41|11456.41|11574.55|11454.55|10
1652097520000|2022-05-09 11:58:40|11576.33|11456.33|11581.91|11461.91|11581.91|11461.91|11576.1|11456.1|9
1652097530000|2022-05-09 11:58:50|11582.59|11462.59|11588.13|11468.13|11588.13|11468.13|11582.59|11462.59|10
1652097540000|2022-05-09 11:59:00|11588.61|11468.61|11590.94|11470.94|11591.26|11471.26|11587.8|11467.8|9
1652097550000|2022-05-09 11:59:10|11591.71|11471.71|11593.79|11473.79|11593.79|11473.79|11591.27|11471.27|10
1652097560000|2022-05-09 11:59:20|11593.65|11473.65|11590.68|11470.68|11593.65|11473.65|11590.68|11470.68|10
1652097570000|2022-05-09 11:59:30|11590.52|11470.52|11588.21|11468.21|11590.52|11470.52|11586.69|11466.69|10
1652097580000|2022-05-09 11:59:40|11586.14|11466.14|11586.65|11466.65|11586.98|11466.98|11586|11466|10
1652097590000|2022-05-09 11:59:50|11587.5|11467.5|11585.74|11465.74|11587.55|11467.55|11585.74|11465.74|10
1652097600000|2022-05-09 12:00:00|11585.62|11465.62|11583.98|11463.98|11585.62|11465.62|11583.98|11463.98|10
1652097610000|2022-05-09 12:00:10|11582.84|11462.84|11579.96|11459.96|11582.84|11462.84|11579.96|11459.96|10
1652097620000|2022-05-09 12:00:20|11580.1|11460.1|11579.08|11459.08|11580.1|11460.1|11578.3|11458.3|9
1652097630000|2022-05-09 12:00:30|11579.21|11459.21|11579.71|11459.71|11579.71|11459.71|11578.84|11458.84|10
1652097640000|2022-05-09 12:00:40|11579.89|11459.89|11578.49|11458.49|11579.89|11459.89|11578.49|11458.49|10
1652097650000|2022-05-09 12:00:50|11578.23|11458.23|11578.2|11458.2|11578.52|11458.52|11577.76|11457.76|10
1652097660000|2022-05-09 12:01:00|11577.48|11457.48|11574.64|11454.64|11577.66|11457.66|11574.64|11454.64|10
1652097670000|2022-05-09 12:01:10|11574.2|11454.2|11573.64|11453.64|11574.31|11454.31|11573.64|11453.64|10
1652097680000|2022-05-09 12:01:20|11573.45|11453.45|11571.49|11451.49|11573.45|11453.45|11571.49|11451.49|10
1652097690000|2022-05-09 12:01:30|11571.66|11451.66|11569.75|11449.75|11571.84|11451.84|11569.75|11449.75|10
1652097700000|2022-05-09 12:01:40|11568.83|11448.83|11567.7|11447.7|11568.91|11448.91|11567.59|11447.59|10
1652097710000|2022-05-09 12:01:50|11568.08|11448.08|11566.15|11446.15|11568.36|11448.36|11566.15|11446.15|10
1652097720000|2022-05-09 12:02:00|11565.18|11445.18|11562.68|11442.68|11565.18|11445.18|11562.33|11442.33|10
1652097730000|2022-05-09 12:02:10|11562.6|11442.6|11561.17|11441.17|11563.43|11443.43|11561.17|11441.17|10
1652097740000|2022-05-09 12:02:20|11561.12|11441.12|11561.98|11441.98|11561.98|11441.98|11560.92|11440.92|10
1652097750000|2022-05-09 12:02:30|11562.22|11442.22|11561.43|11441.43|11562.81|11442.81|11561.43|11441.43|9
1652097760000|2022-05-09 12:02:40|11561.09|11441.09|11559.98|11439.98|11561.09|11441.09|11559.05|11439.05|10
1652097770000|2022-05-09 12:02:50|11559.9|11439.9|11553.34|11433.34|11559.9|11439.9|11552.63|11432.63|10
1652097780000|2022-05-09 12:03:00|11553.21|11433.21|11550.51|11430.51|11553.62|11433.62|11550.51|11430.51|10
1652097790000|2022-05-09 12:03:10|11550.31|11430.31|11549.76|11429.76|11550.44|11430.44|11549.33|11429.33|10
1652097800000|2022-05-09 12:03:20|11549.53|11429.53|11546.32|11426.32|11549.53|11429.53|11545.79|11425.79|10
1652097810000|2022-05-09 12:03:30|11546.35|11426.35|11542.99|11422.99|11546.35|11426.35|11542.99|11422.99|10
1652097820000|2022-05-09 12:03:40|11543.07|11423.07|11543.37|11423.37|11543.8|11423.8|11543.07|11423.07|10
1652097830000|2022-05-09 12:03:50|11543.44|11423.44|11541.5|11421.5|11543.44|11423.44|11541.31|11421.31|10
1652097840000|2022-05-09 12:04:00|11541.49|11421.49|11541.83|11421.83|11542.22|11422.22|11540.21|11420.21|10
1652097850000|2022-05-09 12:04:10|11542.45|11422.45|11546.13|11426.13|11546.13|11426.13|11542.45|11422.45|10
1652097860000|2022-05-09 12:04:20|11547.6|11427.6|11551.73|11431.73|11551.77|11431.77|11547.57|11427.57|10
1652097870000|2022-05-09 12:04:30|11551.02|11431.02|11553.59|11433.59|11553.77|11433.77|11551.02|11431.02|10
1652097880000|2022-05-09 12:04:40|11554.53|11434.53|11554.36|11434.36|11554.96|11434.96|11554.35|11434.35|10
1652097890000|2022-05-09 12:04:50|11554.62|11434.62|11552.09|11432.09|11554.62|11434.62|11551.39|11431.39|10
1652097900000|2022-05-09 12:05:00|11552.11|11432.11|11549.67|11429.67|11552.11|11432.11|11549.67|11429.67|10
1652097910000|2022-05-09 12:05:10|11548.82|11428.82|11546.73|11426.73|11548.97|11428.97|11546.73|11426.73|10
1652097920000|2022-05-09 12:05:20|11547.78|11427.78|11549.81|11429.81|11550.25|11430.25|11547.78|11427.78|10
1652097930000|2022-05-09 12:05:30|11549.26|11429.26|11548.3|11428.3|11549.46|11429.46|11548.3|11428.3|10
1652097940000|2022-05-09 12:05:40|11547.99|11427.99|11549.75|11429.75|11549.75|11429.75|11547.99|11427.99|10
1652097950000|2022-05-09 12:05:50|11550.59|11430.59|11551.71|11431.71|11554.45|11434.45|11548.9|11428.9|10
1652097960000|2022-05-09 12:06:00|11552.33|11432.33|11557.57|11437.57|11557.57|11437.57|11552.33|11432.33|10
1652097970000|2022-05-09 12:06:10|11558.33|11438.33|11560.02|11440.02|11560.24|11440.24|11558.22|11438.22|10
1652097980000|2022-05-09 12:06:20|11559.6|11439.6|11558.31|11438.31|11560.35|11440.35|11557.33|11437.33|10
1652097990000|2022-05-09 12:06:30|11558.24|11438.24|11555.98|11435.98|11558.34|11438.34|11555.21|11435.21|10
1652098000000|2022-05-09 12:06:40|11555.3|11435.3|11549.33|11429.33|11555.3|11435.3|11548.94|11428.94|10
1652098010000|2022-05-09 12:06:50|11550.17|11430.17|11549.14|11429.14|11550.17|11430.17|11548.66|11428.66|10
1652098020000|2022-05-09 12:07:00|11550.22|11430.22|11550.59|11430.59|11550.87|11430.87|11549.15|11429.15|10
1652098030000|2022-05-09 12:07:10|11551.24|11431.24|11553.99|11433.99|11554.45|11434.45|11551.24|11431.24|10
1652098040000|2022-05-09 12:07:20|11554.59|11434.59|11559.09|11439.09|11559.09|11439.09|11554.59|11434.59|10
1652098050000|2022-05-09 12:07:30|11560.02|11440.02|11564.42|11444.42|11564.42|11444.42|11560.02|11440.02|10
1652098060000|2022-05-09 12:07:40|11563.95|11443.95|11566.49|11446.49|11566.49|11446.49|11563.85|11443.85|10
1652098070000|2022-05-09 12:07:50|11566.56|11446.56|11568.44|11448.44|11568.52|11448.52|11566.56|11446.56|10
1652098080000|2022-05-09 12:08:00|11568.46|11448.46|11567.64|11447.64|11569.07|11449.07|11567.64|11447.64|10
1652098090000|2022-05-09 12:08:10|11567.98|11447.98|11566.84|11446.84|11567.98|11447.98|11565.09|11445.09|10
1652098100000|2022-05-09 12:08:20|11567.11|11447.11|11565.13|11445.13|11568.02|11448.02|11565.13|11445.13|10
1652098110000|2022-05-09 12:08:30|11563.66|11443.66|11560.79|11440.79|11564.52|11444.52|11560.79|11440.79|10
1652098120000|2022-05-09 12:08:40|11560.27|11440.27|11562.98|11442.98|11563.03|11443.03|11560.27|11440.27|10
1652098130000|2022-05-09 12:08:50|11562.89|11442.89|11563|11443|11563.65|11443.65|11562.89|11442.89|10
1652098140000|2022-05-09 12:09:00|11562.11|11442.11|11558.54|11438.54|11562.11|11442.11|11557.8|11437.8|10
1652098150000|2022-05-09 12:09:10|11556.78|11436.78|11556.86|11436.86|11557.45|11437.45|11554.02|11434.02|10
1652098160000|2022-05-09 12:09:20|11557.15|11437.15|11551.46|11431.46|11557.15|11437.15|11551.08|11431.08|10
1652098170000|2022-05-09 12:09:30|11550.74|11430.74|11548.6|11428.6|11551.01|11431.01|11548.6|11428.6|9
1652098180000|2022-05-09 12:09:40|11548.73|11428.73|11547.9|11427.9|11549.17|11429.17|11547.9|11427.9|10
1652098190000|2022-05-09 12:09:50|11548.6|11428.6|11545.13|11425.13|11548.6|11428.6|11545.13|11425.13|10
1652098200000|2022-05-09 12:10:00|11544.41|11424.41|11540.75|11420.75|11544.41|11424.41|11540.75|11420.75|10
1652098210000|2022-05-09 12:10:10|11540.42|11420.42|11535.16|11415.16|11541.18|11421.18|11535.16|11415.16|10
1652098220000|2022-05-09 12:10:20|11535.02|11415.02|11528.7|11408.7|11535.02|11415.02|11528.7|11408.7|9
1652098230000|2022-05-09 12:10:30|11527.7|11407.7|11523.59|11403.59|11528.92|11408.92|11523.59|11403.59|10
1652098240000|2022-05-09 12:10:40|11522.93|11402.93|11522.11|11402.11|11522.93|11402.93|11522.11|11402.11|10
1652098250000|2022-05-09 12:10:50|11522.43|11402.43|11519.71|11399.71|11522.78|11402.78|11519.71|11399.71|10
1652098260000|2022-05-09 12:11:00|11520|11400|11518.18|11398.18|11520|11400|11518.04|11398.04|10
1652098270000|2022-05-09 12:11:10|11517.63|11397.63|11516.51|11396.51|11518.15|11398.15|11516.02|11396.02|10
1652098280000|2022-05-09 12:11:20|11516.3|11396.3|11513.54|11393.54|11516.3|11396.3|11512.82|11392.82|10
1652098290000|2022-05-09 12:11:30|11512.87|11392.87|11511.34|11391.34|11512.87|11392.87|11511.34|11391.34|9
1652098300000|2022-05-09 12:11:40|11511.17|11391.17|11508.34|11388.34|11511.36|11391.36|11507.26|11387.26|10
1652098310000|2022-05-09 12:11:50|11508.54|11388.54|11508.42|11388.42|11508.87|11388.87|11508.15|11388.15|10
1652098320000|2022-05-09 12:12:00|11508|11388|11506.53|11386.53|11508.02|11388.02|11506.38|11386.38|10
1652098330000|2022-05-09 12:12:10|11506.24|11386.24|11505.16|11385.16|11506.52|11386.52|11505.09|11385.09|10
1652098340000|2022-05-09 12:12:20|11505.09|11385.09|11503.32|11383.32|11505.09|11385.09|11503.32|11383.32|9
1652098350000|2022-05-09 12:12:30|11502.86|11382.86|11501.84|11381.84|11503.31|11383.31|11501.84|11381.84|10
1652098360000|2022-05-09 12:12:40|11502.05|11382.05|11500.29|11380.29|11502.05|11382.05|11500.29|11380.29|10
1652098370000|2022-05-09 12:12:50|11500.85|11380.85|11500.4|11380.4|11501.39|11381.39|11499.9|11379.9|10
1652098380000|2022-05-09 12:13:00|11500.37|11380.37|11500.36|11380.36|11500.41|11380.41|11499.93|11379.93|9
1652098390000|2022-05-09 12:13:10|11499.41|11379.41|11497.12|11377.12|11499.41|11379.41|11496.66|11376.66|10
1652098400000|2022-05-09 12:13:20|11497.21|11377.21|11500.87|11380.87|11500.87|11380.87|11497.21|11377.21|9
1652098410000|2022-05-09 12:13:30|11501.21|11381.21|11501.29|11381.29|11501.41|11381.41|11501.17|11381.17|7
1652098420000|2022-05-09 12:13:40|11501.43|11381.43|11501.85|11381.85|11501.93|11381.93|11501|11381|10
1652098430000|2022-05-09 12:13:50|11502.54|11382.54|11507.98|11387.98|11507.98|11387.98|11502.54|11382.54|10
1652098440000|2022-05-09 12:14:00|11508.96|11388.96|11516.61|11396.61|11516.61|11396.61|11508.96|11388.96|10
1652098450000|2022-05-09 12:14:10|11517.53|11397.53|11515.6|11395.6|11517.6|11397.6|11515.45|11395.45|10
1652098460000|2022-05-09 12:14:20|11515.19|11395.19|11510.77|11390.77|11515.19|11395.19|11510.77|11390.77|10
1652098470000|2022-05-09 12:14:30|11510.4|11390.4|11508.89|11388.89|11510.4|11390.4|11508.67|11388.67|10
1652098480000|2022-05-09 12:14:40|11508.82|11388.82|11508.08|11388.08|11508.92|11388.92|11507.78|11387.78|10
1652098490000|2022-05-09 12:14:50|11507.97|11387.97|11505.22|11385.22|11507.97|11387.97|11505.22|11385.22|10
1652098500000|2022-05-09 12:15:00|11504.95|11384.95|11503.03|11383.03|11504.95|11384.95|11503.03|11383.03|10
1652098510000|2022-05-09 12:15:10|11502.52|11382.52|11500.74|11380.74|11502.52|11382.52|11500.74|11380.74|10
1652098520000|2022-05-09 12:15:20|11500.43|11380.43|11498.99|11378.99|11500.44|11380.44|11498.99|11378.99|10
1652098530000|2022-05-09 12:15:30|11499.3|11379.3|11498.18|11378.18|11499.36|11379.36|11498.18|11378.18|10
1652098540000|2022-05-09 12:15:40|11498.33|11378.33|11498.79|11378.79|11498.85|11378.85|11497.83|11377.83|10
1652098550000|2022-05-09 12:15:50|11498.75|11378.75|11499.78|11379.78|11500.01|11380.01|11498.58|11378.58|10
1652098560000|2022-05-09 12:16:00|11500.79|11380.79|11505|11385|11505.08|11385.08|11500.79|11380.79|10
1652098570000|2022-05-09 12:16:10|11506.31|11386.31|11508.46|11388.46|11509.32|11389.32|11505.15|11385.15|10
1652098580000|2022-05-09 12:16:20|11509.04|11389.04|11506.3|11386.3|11509.04|11389.04|11506.3|11386.3|10
1652098590000|2022-05-09 12:16:30|11505.76|11385.76|11505.23|11385.23|11505.76|11385.76|11505.18|11385.18|10
1652098600000|2022-05-09 12:16:40|11505.84|11385.84|11504.95|11384.95|11506.31|11386.31|11504.95|11384.95|10
1652098610000|2022-05-09 12:16:50|11504.89|11384.89|11503.09|11383.09|11504.94|11384.94|11502.61|11382.61|10
1652098620000|2022-05-09 12:17:00|11502.89|11382.89|11500.33|11380.33|11502.89|11382.89|11499.99|11379.99|10
1652098630000|2022-05-09 12:17:10|11500.01|11380.01|11501.8|11381.8|11501.8|11381.8|11500.01|11380.01|10
1652098640000|2022-05-09 12:17:20|11501.7|11381.7|11505.09|11385.09|11505.25|11385.25|11501.7|11381.7|9
1652098650000|2022-05-09 12:17:30|11505.06|11385.06|11504.55|11384.55|11505.23|11385.23|11504.55|11384.55|9
1652098660000|2022-05-09 12:17:40|11504.6|11384.6|11506.31|11386.31|11506.31|11386.31|11504.6|11384.6|9
1652098670000|2022-05-09 12:17:50|11506.1|11386.1|11506.47|11386.47|11507.01|11387.01|11506.1|11386.1|10
1652098680000|2022-05-09 12:18:00|11506.03|11386.03|11511.05|11391.05|11511.05|11391.05|11506.03|11386.03|10
1652098690000|2022-05-09 12:18:10|11511.14|11391.14|11513.92|11393.92|11514.21|11394.21|11511.14|11391.14|10
1652098700000|2022-05-09 12:18:20|11514.15|11394.15|11516.59|11396.59|11516.59|11396.59|11514.15|11394.15|10
1652098710000|2022-05-09 12:18:30|11516.68|11396.68|11513.45|11393.45|11516.68|11396.68|11513.45|11393.45|10
1652098720000|2022-05-09 12:18:40|11512.91|11392.91|11508.49|11388.49|11512.91|11392.91|11508.46|11388.46|10
1652098730000|2022-05-09 12:18:50|11508.47|11388.47|11507.72|11387.72|11509.25|11389.25|11507.72|11387.72|10
1652098740000|2022-05-09 12:19:00|11507.66|11387.66|11506.66|11386.66|11507.72|11387.72|11506.18|11386.18|10
1652098750000|2022-05-09 12:19:10|11507.2|11387.2|11506.73|11386.73|11507.96|11387.96|11506.5|11386.5|9
1652098760000|2022-05-09 12:19:20|11507.16|11387.16|11504.67|11384.67|11507.69|11387.69|11504.67|11384.67|10
1652098770000|2022-05-09 12:19:30|11504.16|11384.16|11504.04|11384.04|11504.42|11384.42|11503.88|11383.88|10
1652098780000|2022-05-09 12:19:40|11503.58|11383.58|11503.66|11383.66|11503.66|11383.66|11503.04|11383.04|10
1652098790000|2022-05-09 12:19:50|11503.6|11383.6|11501.26|11381.26|11503.6|11383.6|11501.12|11381.12|10
1652098800000|2022-05-09 12:20:00|11501.33|11381.33|11499.84|11379.84|11501.37|11381.37|11499.84|11379.84|10
1652098810000|2022-05-09 12:20:10|11499.81|11379.81|11498.78|11378.78|11499.81|11379.81|11498.28|11378.28|10
1652098820000|2022-05-09 12:20:20|11498.7|11378.7|11499.83|11379.83|11499.83|11379.83|11498.7|11378.7|9
1652098830000|2022-05-09 12:20:30|11499.51|11379.51|11498.84|11378.84|11499.51|11379.51|11498.47|11378.47|10
1652098840000|2022-05-09 12:20:40|11499.22|11379.22|11502.05|11382.05|11502.05|11382.05|11499.22|11379.22|10
1652098850000|2022-05-09 12:20:50|11502.14|11382.14|11502.58|11382.58|11503.39|11383.39|11502.14|11382.14|10
1652098860000|2022-05-09 12:21:00|11502.52|11382.52|11502.85|11382.85|11503.14|11383.14|11502.52|11382.52|10
1652098870000|2022-05-09 12:21:10|11502.76|11382.76|11504.43|11384.43|11504.43|11384.43|11502.76|11382.76|10
1652098880000|2022-05-09 12:21:20|11504.9|11384.9|11508.83|11388.83|11508.83|11388.83|11504.9|11384.9|10
1652098890000|2022-05-09 12:21:30|11509.49|11389.49|11519.37|11399.37|11519.37|11399.37|11509.49|11389.49|10
1652098900000|2022-05-09 12:21:40|11519.77|11399.77|11522.51|11402.51|11522.51|11402.51|11519.77|11399.77|10
1652098910000|2022-05-09 12:21:50|11522.76|11402.76|11524.99|11404.99|11524.99|11404.99|11522.24|11402.24|9
1652098920000|2022-05-09 12:22:00|11525.22|11405.22|11529.25|11409.25|11529.25|11409.25|11525.22|11405.22|10
1652098930000|2022-05-09 12:22:10|11529.74|11409.74|11536.44|11416.44|11536.44|11416.44|11529.74|11409.74|10
1652098940000|2022-05-09 12:22:20|11537.23|11417.23|11540.96|11420.96|11540.96|11420.96|11537.12|11417.12|10
1652098950000|2022-05-09 12:22:30|11540.99|11420.99|11543.33|11423.33|11543.33|11423.33|11540.79|11420.79|10
1652098960000|2022-05-09 12:22:40|11543.75|11423.75|11553|11433|11553|11433|11543.75|11423.75|10
1652098970000|2022-05-09 12:22:50|11553.29|11433.29|11554.31|11434.31|11555.1|11435.1|11553.29|11433.29|10
1652098980000|2022-05-09 12:23:00|11554.4|11434.4|11552.9|11432.9|11554.44|11434.44|11551.6|11431.6|10
1652098990000|2022-05-09 12:23:10|11552.86|11432.86|11552.16|11432.16|11553.25|11433.25|11552.16|11432.16|9
1652099000000|2022-05-09 12:23:20|11551.39|11431.39|11550.58|11430.58|11552.77|11432.77|11550.58|11430.58|10
1652099010000|2022-05-09 12:23:30|11550.88|11430.88|11548.78|11428.78|11550.88|11430.88|11548.78|11428.78|10
1652099020000|2022-05-09 12:23:40|11549.46|11429.46|11549.03|11429.03|11549.74|11429.74|11548.69|11428.69|10
1652099030000|2022-05-09 12:23:50|11549.21|11429.21|11549.43|11429.43|11549.83|11429.83|11548.6|11428.6|10
1652099040000|2022-05-09 12:24:00|11549.16|11429.16|11551.73|11431.73|11551.73|11431.73|11549.16|11429.16|10
1652099050000|2022-05-09 12:24:10|11551.35|11431.35|11551.01|11431.01|11551.35|11431.35|11550.43|11430.43|10
1652099060000|2022-05-09 12:24:20|11551.05|11431.05|11551.2|11431.2|11551.27|11431.27|11550.77|11430.77|10
1652099070000|2022-05-09 12:24:30|11551.45|11431.45|11553.52|11433.52|11553.52|11433.52|11551.37|11431.37|10
1652099080000|2022-05-09 12:24:40|11553.63|11433.63|11554.85|11434.85|11554.85|11434.85|11553.63|11433.63|10
1652099090000|2022-05-09 12:24:50|11555.24|11435.24|11554.9|11434.9|11555.24|11435.24|11554.64|11434.64|10
1652099100000|2022-05-09 12:25:00|11555.4|11435.4|11556.09|11436.09|11556.23|11436.23|11555.4|11435.4|10
1652099110000|2022-05-09 12:25:10|11556.12|11436.12|11560.22|11440.22|11560.22|11440.22|11556.12|11436.12|10
1652099120000|2022-05-09 12:25:20|11559.8|11439.8|11560.07|11440.07|11560.6|11440.6|11559.73|11439.73|10
1652099130000|2022-05-09 12:25:30|11559.68|11439.68|11558.96|11438.96|11559.89|11439.89|11558.72|11438.72|9
1652099140000|2022-05-09 12:25:40|11558.63|11438.63|11559.13|11439.13|11559.41|11439.41|11558.16|11438.16|10
1652099150000|2022-05-09 12:25:50|11558.51|11438.51|11555.77|11435.77|11558.54|11438.54|11555.77|11435.77|10
1652099160000|2022-05-09 12:26:00|11555.87|11435.87|11556.37|11436.37|11556.42|11436.42|11555.53|11435.53|10
1652099170000|2022-05-09 12:26:10|11556.12|11436.12|11556.2|11436.2|11556.51|11436.51|11556.02|11436.02|10
1652099180000|2022-05-09 12:26:20|11556.25|11436.25|11555.45|11435.45|11556.25|11436.25|11555.45|11435.45|10
1652099190000|2022-05-09 12:26:30|11555.96|11435.96|11555.91|11435.91|11556.21|11436.21|11555.52|11435.52|10
1652099200000|2022-05-09 12:26:40|11556.15|11436.15|11555.67|11435.67|11557.64|11437.64|11555.67|11435.67|10
1652099210000|2022-05-09 12:26:50|11555.78|11435.78|11554.75|11434.75|11556.6|11436.6|11554.57|11434.57|10
1652099220000|2022-05-09 12:27:00|11554.88|11434.88|11551.49|11431.49|11554.88|11434.88|11551.49|11431.49|10
1652099230000|2022-05-09 12:27:10|11551.29|11431.29|11551.61|11431.61|11551.93|11431.93|11550.09|11430.09|10
1652099240000|2022-05-09 12:27:20|11551.56|11431.56|11549.88|11429.88|11551.56|11431.56|11548.3|11428.3|10
1652099250000|2022-05-09 12:27:30|11550.3|11430.3|11551.33|11431.33|11551.35|11431.35|11549.17|11429.17|10
1652099260000|2022-05-09 12:27:40|11550.67|11430.67|11552.66|11432.66|11552.66|11432.66|11550.67|11430.67|10
1652099270000|2022-05-09 12:27:50|11552.97|11432.97|11554.54|11434.54|11554.54|11434.54|11552.59|11432.59|10
1652099280000|2022-05-09 12:28:00|11554.47|11434.47|11555.83|11435.83|11555.83|11435.83|11553.58|11433.58|10
1652099290000|2022-05-09 12:28:10|11555.64|11435.64|11555.37|11435.37|11555.72|11435.72|11555.08|11435.08|10
1652099300000|2022-05-09 12:28:20|11555.53|11435.53|11554.01|11434.01|11555.53|11435.53|11553.37|11433.37|10
1652099310000|2022-05-09 12:28:30|11553.93|11433.93|11552.13|11432.13|11553.93|11433.93|11551.71|11431.71|10
1652099320000|2022-05-09 12:28:40|11551.93|11431.93|11545.5|11425.5|11551.93|11431.93|11545.15|11425.15|10
1652099330000|2022-05-09 12:28:50|11546.32|11426.32|11548.57|11428.57|11548.57|11428.57|11545.93|11425.93|8
1652099340000|2022-05-09 12:29:00|11548.43|11428.43|11552.11|11432.11|11552.11|11432.11|11548.43|11428.43|10
1652099350000|2022-05-09 12:29:10|11552.65|11432.65|11556.96|11436.96|11557.17|11437.17|11552.65|11432.65|10
1652099360000|2022-05-09 12:29:20|11557.2|11437.2|11557.96|11437.96|11557.99|11437.99|11556.56|11436.56|10
1652099370000|2022-05-09 12:29:30|11558.06|11438.06|11559.59|11439.59|11560.14|11440.14|11558.06|11438.06|10
1652099380000|2022-05-09 12:29:40|11560.07|11440.07|11560.57|11440.57|11561.08|11441.08|11560.07|11440.07|10
1652099390000|2022-05-09 12:29:50|11560.97|11440.97|11560.63|11440.63|11561.23|11441.23|11560.47|11440.47|10
1652099400000|2022-05-09 12:30:00|11560.53|11440.53|11558.9|11438.9|11561.26|11441.26|11558.83|11438.83|10
1652099410000|2022-05-09 12:30:10|11558.66|11438.66|11560.08|11440.08|11560.33|11440.33|11558.54|11438.54|10
1652099420000|2022-05-09 12:30:20|11559.76|11439.76|11561.88|11441.88|11561.88|11441.88|11559.76|11439.76|10
1652099430000|2022-05-09 12:30:30|11563.17|11443.17|11565.59|11445.59|11565.59|11445.59|11563.17|11443.17|9
1652099440000|2022-05-09 12:30:40|11565.75|11445.75|11565.36|11445.36|11568.69|11448.69|11565.36|11445.36|10
1652099450000|2022-05-09 12:30:50|11564.4|11444.4|11563.96|11443.96|11566.77|11446.77|11563.67|11443.67|10
1652099460000|2022-05-09 12:31:00|11563.99|11443.99|11552.87|11432.87|11564.35|11444.35|11552.87|11432.87|10
1652099470000|2022-05-09 12:31:10|11552.44|11432.44|11548.76|11428.76|11552.58|11432.58|11548.76|11428.76|10
1652099480000|2022-05-09 12:31:20|11548.74|11428.74|11548.1|11428.1|11548.74|11428.74|11547.26|11427.26|9
1652099490000|2022-05-09 12:31:30|11548.28|11428.28|11547.94|11427.94|11549.1|11429.1|11547.94|11427.94|10
1652099500000|2022-05-09 12:31:40|11548|11428|11549.19|11429.19|11549.19|11429.19|11547.93|11427.93|10
1652099510000|2022-05-09 12:31:50|11549.49|11429.49|11550.08|11430.08|11550.78|11430.78|11549.16|11429.16|10
1652099520000|2022-05-09 12:32:00|11550.1|11430.1|11553.24|11433.24|11554.14|11434.14|11550.1|11430.1|10
1652099530000|2022-05-09 12:32:10|11552.6|11432.6|11551.77|11431.77|11552.6|11432.6|11551.32|11431.32|10
1652099540000|2022-05-09 12:32:20|11551.75|11431.75|11550.01|11430.01|11551.76|11431.76|11550.01|11430.01|10
1652099550000|2022-05-09 12:32:30|11550.09|11430.09|11549.54|11429.54|11550.32|11430.32|11549.54|11429.54|10
1652099560000|2022-05-09 12:32:40|11549.45|11429.45|11547.72|11427.72|11549.45|11429.45|11547.72|11427.72|9
1652099570000|2022-05-09 12:32:50|11546.83|11426.83|11542|11422|11546.83|11426.83|11542|11422|10
1652099580000|2022-05-09 12:33:00|11542.28|11422.28|11541.03|11421.03|11542.69|11422.69|11541.01|11421.01|10
1652099590000|2022-05-09 12:33:10|11541.13|11421.13|11540.5|11420.5|11541.15|11421.15|11540.27|11420.27|10
1652099600000|2022-05-09 12:33:20|11540|11420|11539.99|11419.99|11540.34|11420.34|11539.99|11419.99|10
1652099610000|2022-05-09 12:33:30|11539.62|11419.62|11538.48|11418.48|11539.62|11419.62|11538.34|11418.34|10
1652099620000|2022-05-09 12:33:40|11538.62|11418.62|11539.7|11419.7|11540.35|11420.35|11538.62|11418.62|10
1652099630000|2022-05-09 12:33:50|11539.73|11419.73|11541.16|11421.16|11541.16|11421.16|11539.47|11419.47|10
1652099640000|2022-05-09 12:34:00|11541.29|11421.29|11543.06|11423.06|11543.06|11423.06|11541.23|11421.23|10
1652099650000|2022-05-09 12:34:10|11543.25|11423.25|11542.2|11422.2|11543.38|11423.38|11542.2|11422.2|10
1652099660000|2022-05-09 12:34:20|11542.09|11422.09|11542.91|11422.91|11543.06|11423.06|11542.09|11422.09|10
1652099670000|2022-05-09 12:34:30|11542.95|11422.95|11543.49|11423.49|11543.49|11423.49|11542.48|11422.48|10
1652099680000|2022-05-09 12:34:40|11543.21|11423.21|11542.72|11422.72|11543.21|11423.21|11541.95|11421.95|10
1652099690000|2022-05-09 12:34:50|11543.07|11423.07|11542.17|11422.17|11543.29|11423.29|11542.17|11422.17|10
1652099700000|2022-05-09 12:35:00|11541.97|11421.97|11541.96|11421.96|11542.34|11422.34|11541.96|11421.96|9
1652099710000|2022-05-09 12:35:10|11542.39|11422.39|11542.11|11422.11|11542.39|11422.39|11541.89|11421.89|10
1652099720000|2022-05-09 12:35:20|11542.12|11422.12|11543.72|11423.72|11543.72|11423.72|11542.12|11422.12|10
1652099730000|2022-05-09 12:35:30|11543.9|11423.9|11543.49|11423.49|11544.18|11424.18|11543.49|11423.49|10
1652099740000|2022-05-09 12:35:40|11543.51|11423.51|11541.1|11421.1|11543.51|11423.51|11540.82|11420.82|10
1652099750000|2022-05-09 12:35:50|11540.85|11420.85|11538.2|11418.2|11540.85|11420.85|11538.07|11418.07|10
1652099760000|2022-05-09 12:36:00|11538.16|11418.16|11535.97|11415.97|11538.16|11418.16|11535.97|11415.97|8
1652099770000|2022-05-09 12:36:10|11536.01|11416.01|11536.88|11416.88|11536.88|11416.88|11535.66|11415.66|10
1652099780000|2022-05-09 12:36:20|11536.95|11416.95|11536.93|11416.93|11538.59|11418.59|11536.93|11416.93|10
1652099790000|2022-05-09 12:36:30|11536.99|11416.99|11538.33|11418.33|11538.56|11418.56|11536.99|11416.99|10
1652099800000|2022-05-09 12:36:40|11538.34|11418.34|11539.36|11419.36|11539.36|11419.36|11538.34|11418.34|9
1652099810000|2022-05-09 12:36:50|11539.44|11419.44|11539.71|11419.71|11539.87|11419.87|11539.22|11419.22|10
1652099820000|2022-05-09 12:37:00|11539.38|11419.38|11540.2|11420.2|11540.2|11420.2|11539.38|11419.38|10
1652099830000|2022-05-09 12:37:10|11540.3|11420.3|11542.69|11422.69|11542.69|11422.69|11540.3|11420.3|10
1652099840000|2022-05-09 12:37:20|11543.7|11423.7|11549.59|11429.59|11549.59|11429.59|11543.7|11423.7|10
1652099850000|2022-05-09 12:37:30|11550.49|11430.49|11555.94|11435.94|11555.94|11435.94|11550.49|11430.49|10
1652099860000|2022-05-09 12:37:40|11556.36|11436.36|11561.41|11441.41|11561.41|11441.41|11556.36|11436.36|10
1652099870000|2022-05-09 12:37:50|11562.62|11442.62|11567|11447|11567|11447|11562.62|11442.62|10
1652099880000|2022-05-09 12:38:00|11567.43|11447.43|11567.81|11447.81|11567.89|11447.89|11567.43|11447.43|10
1652099890000|2022-05-09 12:38:10|11568.15|11448.15|11567.86|11447.86|11568.33|11448.33|11567.42|11447.42|10
1652099900000|2022-05-09 12:38:20|11568.33|11448.33|11570.28|11450.28|11570.39|11450.39|11568.33|11448.33|10
1652099910000|2022-05-09 12:38:30|11570.33|11450.33|11569.93|11449.93|11570.71|11450.71|11569.75|11449.75|10
1652099920000|2022-05-09 12:38:40|11569.77|11449.77|11569.31|11449.31|11569.77|11449.77|11569.11|11449.11|10
1652099930000|2022-05-09 12:38:50|11569.46|11449.46|11568.46|11448.46|11569.46|11449.46|11568.46|11448.46|10
1652099940000|2022-05-09 12:39:00|11568.49|11448.49|11569|11449|11569|11449|11568.49|11448.49|8
1652099950000|2022-05-09 12:39:10|11569.34|11449.34|11568.6|11448.6|11569.44|11449.44|11568.6|11448.6|9
1652099960000|2022-05-09 12:39:20|11568.93|11448.93|11567.79|11447.79|11569.13|11449.13|11567.55|11447.55|10
1652099970000|2022-05-09 12:39:30|11567.88|11447.88|11568.56|11448.56|11568.78|11448.78|11567.85|11447.85|10
1652099980000|2022-05-09 12:39:40|11568.49|11448.49|11570.41|11450.41|11570.41|11450.41|11568.19|11448.19|10
1652099990000|2022-05-09 12:39:50|11570.54|11450.54|11572.7|11452.7|11572.7|11452.7|11570.54|11450.54|9
1652100000000|2022-05-09 12:40:00|11573.15|11453.15|11576.03|11456.03|11576.03|11456.03|11573.15|11453.15|10
1652100010000|2022-05-09 12:40:10|11576.83|11456.83|11580.84|11460.84|11580.84|11460.84|11576.83|11456.83|9
1652100020000|2022-05-09 12:40:20|11581.39|11461.39|11588.77|11468.77|11588.77|11468.77|11581.39|11461.39|10
1652100030000|2022-05-09 12:40:30|11589.57|11469.57|11598.29|11478.29|11598.29|11478.29|11589.57|11469.57|10
1652100040000|2022-05-09 12:40:40|11598.79|11478.79|11603.42|11483.42|11603.42|11483.42|11598.79|11478.79|10
1652100050000|2022-05-09 12:40:50|11603.65|11483.65|11612.56|11492.56|11612.56|11492.56|11603.65|11483.65|10
1652100060000|2022-05-09 12:41:00|11613.06|11493.06|11613.76|11493.76|11614.82|11494.82|11613.06|11493.06|10
1652100070000|2022-05-09 12:41:10|11613.48|11493.48|11614.46|11494.46|11614.87|11494.87|11613.48|11493.48|10
1652100080000|2022-05-09 12:41:20|11614.11|11494.11|11613.33|11493.33|11614.29|11494.29|11613.33|11493.33|10
1652100090000|2022-05-09 12:41:30|11612.62|11492.62|11611.17|11491.17|11612.62|11492.62|11611.17|11491.17|10
1652100100000|2022-05-09 12:41:40|11611.09|11491.09|11610.35|11490.35|11611.09|11491.09|11609.69|11489.69|10
1652100110000|2022-05-09 12:41:50|11610.67|11490.67|11611.73|11491.73|11612.07|11492.07|11610.62|11490.62|10
1652100120000|2022-05-09 12:42:00|11611.6|11491.6|11611.2|11491.2|11611.96|11491.96|11611|11491|10
1652100130000|2022-05-09 12:42:10|11611.24|11491.24|11610.42|11490.42|11611.58|11491.58|11610.42|11490.42|10
1652100140000|2022-05-09 12:42:20|11610.45|11490.45|11610.78|11490.78|11611.49|11491.49|11610.45|11490.45|10
1652100150000|2022-05-09 12:42:30|11610.61|11490.61|11609.23|11489.23|11610.61|11490.61|11608.86|11488.86|10
1652100160000|2022-05-09 12:42:40|11609.36|11489.36|11609.54|11489.54|11609.84|11489.84|11609.06|11489.06|10
1652100170000|2022-05-09 12:42:50|11609.64|11489.64|11609.19|11489.19|11610.71|11490.71|11609.19|11489.19|10
1652100180000|2022-05-09 12:43:00|11608.82|11488.82|11605.68|11485.68|11608.82|11488.82|11605.68|11485.68|10
1652100190000|2022-05-09 12:43:10|11605.37|11485.37|11604.7|11484.7|11605.39|11485.39|11604.43|11484.43|9
1652100200000|2022-05-09 12:43:20|11604.35|11484.35|11603.06|11483.06|11604.8|11484.8|11603.06|11483.06|10
1652100210000|2022-05-09 12:43:30|11603.59|11483.59|11600.61|11480.61|11603.59|11483.59|11599.55|11479.55|10
1652100220000|2022-05-09 12:43:40|11600.63|11480.63|11599.74|11479.74|11600.63|11480.63|11598.56|11478.56|10
1652100230000|2022-05-09 12:43:50|11600.09|11480.09|11598.21|11478.21|11600.09|11480.09|11597.43|11477.43|10
1652100240000|2022-05-09 12:44:00|11597.47|11477.47|11597.96|11477.96|11598.85|11478.85|11597.47|11477.47|10
1652100250000|2022-05-09 12:44:10|11598.15|11478.15|11596.56|11476.56|11598.15|11478.15|11596.56|11476.56|10
1652100260000|2022-05-09 12:44:20|11596.43|11476.43|11596.77|11476.77|11596.77|11476.77|11596.14|11476.14|10
1652100270000|2022-05-09 12:44:30|11596.32|11476.32|11595.54|11475.54|11596.7|11476.7|11595.54|11475.54|10
1652100280000|2022-05-09 12:44:40|11595.89|11475.89|11594.66|11474.66|11595.89|11475.89|11594.27|11474.27|10
1652100290000|2022-05-09 12:44:50|11594.34|11474.34|11589.8|11469.8|11594.45|11474.45|11589.8|11469.8|9
1652100300000|2022-05-09 12:45:00|11589.88|11469.88|11594.45|11474.45|11594.45|11474.45|11589.22|11469.22|10
1652100310000|2022-05-09 12:45:10|11593.63|11473.63|11594.9|11474.9|11595.6|11475.6|11593.63|11473.63|10
1652100320000|2022-05-09 12:45:20|11595.18|11475.18|11591.08|11471.08|11595.18|11475.18|11591.08|11471.08|9
1652100330000|2022-05-09 12:45:30|11590.78|11470.78|11590.64|11470.64|11591.8|11471.8|11590.32|11470.32|10
1652100340000|2022-05-09 12:45:40|11590.41|11470.41|11591.06|11471.06|11591.72|11471.72|11590.41|11470.41|10
1652100350000|2022-05-09 12:45:50|11591.94|11471.94|11589.36|11469.36|11592.13|11472.13|11589.36|11469.36|10
1652100360000|2022-05-09 12:46:00|11589|11469|11588.8|11468.8|11589.47|11469.47|11588.49|11468.49|10
1652100370000|2022-05-09 12:46:10|11588.7|11468.7|11588.95|11468.95|11589.28|11469.28|11587.82|11467.82|10
1652100380000|2022-05-09 12:46:20|11588.36|11468.36|11589.28|11469.28|11589.6|11469.6|11588.36|11468.36|10
1652100390000|2022-05-09 12:46:30|11589.21|11469.21|11589.99|11469.99|11590.34|11470.34|11589.04|11469.04|10
1652100400000|2022-05-09 12:46:40|11590.08|11470.08|11587.44|11467.44|11590.08|11470.08|11587.1|11467.1|10
1652100410000|2022-05-09 12:46:50|11586.68|11466.68|11584.29|11464.29|11586.98|11466.98|11584.29|11464.29|10
1652100420000|2022-05-09 12:47:00|11584.26|11464.26|11580.44|11460.44|11584.26|11464.26|11580.44|11460.44|10
1652100430000|2022-05-09 12:47:10|11580.22|11460.22|11578.55|11458.55|11580.22|11460.22|11578.54|11458.54|10
1652100440000|2022-05-09 12:47:20|11577.8|11457.8|11574.96|11454.96|11577.8|11457.8|11574.96|11454.96|10
1652100450000|2022-05-09 12:47:30|11575.1|11455.1|11573.14|11453.14|11575.21|11455.21|11573.14|11453.14|10
1652100460000|2022-05-09 12:47:40|11572.09|11452.09|11572.34|11452.34|11572.75|11452.75|11571.6|11451.6|10
1652100470000|2022-05-09 12:47:50|11571.59|11451.59|11570.99|11450.99|11572.23|11452.23|11570.99|11450.99|10
1652100480000|2022-05-09 12:48:00|11571.05|11451.05|11570.75|11450.75|11571.05|11451.05|11570.35|11450.35|10
1652100490000|2022-05-09 12:48:10|11571.07|11451.07|11572.73|11452.73|11572.73|11452.73|11571.07|11451.07|10
1652100500000|2022-05-09 12:48:20|11573.41|11453.41|11574.43|11454.43|11574.46|11454.46|11573.27|11453.27|10
1652100510000|2022-05-09 12:48:30|11574.99|11454.99|11574.16|11454.16|11575.06|11455.06|11574.16|11454.16|10
1652100520000|2022-05-09 12:48:40|11573.59|11453.59|11572.79|11452.79|11573.79|11453.79|11572.79|11452.79|10
1652100530000|2022-05-09 12:48:50|11573.92|11453.92|11573.44|11453.44|11573.92|11453.92|11572.1|11452.1|10
1652100540000|2022-05-09 12:49:00|11574.2|11454.2|11573.79|11453.79|11574.2|11454.2|11573.22|11453.22|10
1652100550000|2022-05-09 12:49:10|11573.74|11453.74|11575.09|11455.09|11575.09|11455.09|11573.74|11453.74|9
1652100560000|2022-05-09 12:49:20|11574.74|11454.74|11575.74|11455.74|11576|11456|11574.74|11454.74|10
1652100570000|2022-05-09 12:49:30|11575.55|11455.55|11575.99|11455.99|11576.21|11456.21|11575.55|11455.55|10
1652100580000|2022-05-09 12:49:40|11576.14|11456.14|11576.88|11456.88|11576.88|11456.88|11575.91|11455.91|10
1652100590000|2022-05-09 12:49:50|11577.57|11457.57|11581.44|11461.44|11581.44|11461.44|11577.57|11457.57|10
1652100600000|2022-05-09 12:50:00|11581.57|11461.57|11582.83|11462.83|11583.66|11463.66|11580.64|11460.64|10
1652100610000|2022-05-09 12:50:10|11582.48|11462.48|11582.42|11462.42|11583.06|11463.06|11582.3|11462.3|10
1652100620000|2022-05-09 12:50:20|11582.52|11462.52|11582.85|11462.85|11583.16|11463.16|11582.43|11462.43|10
1652100630000|2022-05-09 12:50:30|11582.75|11462.75|11586.27|11466.27|11586.27|11466.27|11582|11462|9
1652100640000|2022-05-09 12:50:40|11587.06|11467.06|11583.16|11463.16|11587.71|11467.71|11583.16|11463.16|10
1652100650000|2022-05-09 12:50:50|11582.65|11462.65|11581.8|11461.8|11582.65|11462.65|11581.43|11461.43|9
1652100660000|2022-05-09 12:51:00|11581.74|11461.74|11580.87|11460.87|11581.9|11461.9|11580.38|11460.38|10
1652100670000|2022-05-09 12:51:10|11581.15|11461.15|11581.95|11461.95|11581.95|11461.95|11580.94|11460.94|10
1652100680000|2022-05-09 12:51:20|11581.63|11461.63|11582.73|11462.73|11582.73|11462.73|11581.28|11461.28|10
1652100690000|2022-05-09 12:51:30|11582.44|11462.44|11586.05|11466.05|11586.05|11466.05|11582.44|11462.44|10
1652100700000|2022-05-09 12:51:40|11586.5|11466.5|11586.46|11466.46|11586.85|11466.85|11585.42|11465.42|9
1652100710000|2022-05-09 12:51:50|11586.93|11466.93|11587.51|11467.51|11587.51|11467.51|11586.93|11466.93|10
1652100720000|2022-05-09 12:52:00|11586.91|11466.91|11586.81|11466.81|11587.27|11467.27|11586.81|11466.81|9
1652100730000|2022-05-09 12:52:10|11587.56|11467.56|11591.91|11471.91|11591.91|11471.91|11587.56|11467.56|10
1652100740000|2022-05-09 12:52:20|11591.1|11471.1|11595.01|11475.01|11595.58|11475.58|11591.1|11471.1|10
1652100750000|2022-05-09 12:52:30|11595.3|11475.3|11594.41|11474.41|11595.72|11475.72|11594.32|11474.32|10
1652100760000|2022-05-09 12:52:40|11594.61|11474.61|11593.75|11473.75|11594.61|11474.61|11593.7|11473.7|10
1652100770000|2022-05-09 12:52:50|11593.56|11473.56|11592.55|11472.55|11593.65|11473.65|11592.55|11472.55|10
1652100780000|2022-05-09 12:53:00|11592.4|11472.4|11591.68|11471.68|11592.4|11472.4|11591.66|11471.66|10
1652100790000|2022-05-09 12:53:10|11591.23|11471.23|11590.44|11470.44|11591.41|11471.41|11590.25|11470.25|10
1652100800000|2022-05-09 12:53:20|11589.94|11469.94|11587.16|11467.16|11589.94|11469.94|11586.52|11466.52|9
1652100810000|2022-05-09 12:53:30|11586.75|11466.75|11583.64|11463.64|11586.75|11466.75|11583.64|11463.64|10
1652100820000|2022-05-09 12:53:40|11583.51|11463.51|11582.32|11462.32|11583.81|11463.81|11582.07|11462.07|10
1652100830000|2022-05-09 12:53:50|11582.04|11462.04|11580.05|11460.05|11582.04|11462.04|11580|11460|10
1652100840000|2022-05-09 12:54:00|11579.83|11459.83|11578.02|11458.02|11579.89|11459.89|11577.94|11457.94|10
1652100850000|2022-05-09 12:54:10|11577.16|11457.16|11574.36|11454.36|11577.52|11457.52|11574.36|11454.36|10
1652100860000|2022-05-09 12:54:20|11572.97|11452.97|11564.47|11444.47|11573.03|11453.03|11564.47|11444.47|10
1652100870000|2022-05-09 12:54:30|11564.29|11444.29|11561.84|11441.84|11564.92|11444.92|11561.84|11441.84|10
1652100880000|2022-05-09 12:54:40|11561.57|11441.57|11560.57|11440.57|11561.57|11441.57|11560.57|11440.57|9
1652100890000|2022-05-09 12:54:50|11559.32|11439.32|11557.59|11437.59|11559.32|11439.32|11557.53|11437.53|10
1652100900000|2022-05-09 12:55:00|11557.3|11437.3|11552.22|11432.22|11557.3|11437.3|11552.22|11432.22|10
1652100910000|2022-05-09 12:55:10|11551.64|11431.64|11546.71|11426.71|11551.64|11431.64|11546.71|11426.71|10
1652100920000|2022-05-09 12:55:20|11545.68|11425.68|11542.93|11422.93|11545.68|11425.68|11542.75|11422.75|10
1652100930000|2022-05-09 12:55:30|11542.79|11422.79|11536.74|11416.74|11542.79|11422.79|11536.74|11416.74|10
1652100940000|2022-05-09 12:55:40|11536.73|11416.73|11531.44|11411.44|11536.73|11416.73|11531.44|11411.44|10
1652100950000|2022-05-09 12:55:50|11532.2|11412.2|11532.32|11412.32|11532.47|11412.47|11531.15|11411.15|10
1652100960000|2022-05-09 12:56:00|11532.66|11412.66|11533.39|11413.39|11533.55|11413.55|11532.13|11412.13|10
1652100970000|2022-05-09 12:56:10|11533.43|11413.43|11533.43|11413.43|11533.43|11413.43|11532|11412|10
1652100980000|2022-05-09 12:56:20|11533.94|11413.94|11534.42|11414.42|11534.49|11414.49|11533.27|11413.27|10
1652100990000|2022-05-09 12:56:30|11534.34|11414.34|11535.71|11415.71|11535.71|11415.71|11533.82|11413.82|9
1652101000000|2022-05-09 12:56:40|11535.12|11415.12|11535.93|11415.93|11537.04|11417.04|11535.12|11415.12|10
1652101010000|2022-05-09 12:56:50|11536.11|11416.11|11536.59|11416.59|11537.92|11417.92|11536.11|11416.11|10
1652101020000|2022-05-09 12:57:00|11535.83|11415.83|11535.34|11415.34|11536.64|11416.64|11535.34|11415.34|10
1652101030000|2022-05-09 12:57:10|11535.45|11415.45|11535.58|11415.58|11536.22|11416.22|11534.94|11414.94|10
1652101040000|2022-05-09 12:57:20|11536.45|11416.45|11534.64|11414.64|11536.45|11416.45|11534.64|11414.64|10
1652101050000|2022-05-09 12:57:30|11534.87|11414.87|11532.07|11412.07|11534.87|11414.87|11532.02|11412.02|9
1652101060000|2022-05-09 12:57:40|11531.75|11411.75|11531.93|11411.93|11531.93|11411.93|11530.94|11410.94|10
1652101070000|2022-05-09 12:57:50|11531.86|11411.86|11530.29|11410.29|11532.1|11412.1|11529.94|11409.94|10
1652101080000|2022-05-09 12:58:00|11530.1|11410.1|11528.11|11408.11|11530.13|11410.13|11528.11|11408.11|10
1652101090000|2022-05-09 12:58:10|11527.7|11407.7|11526.29|11406.29|11528.02|11408.02|11525.9|11405.9|10
1652101100000|2022-05-09 12:58:20|11525.98|11405.98|11523.71|11403.71|11525.98|11405.98|11523.34|11403.34|10
1652101110000|2022-05-09 12:58:30|11523.35|11403.35|11522.1|11402.1|11523.35|11403.35|11522.1|11402.1|10
1652101120000|2022-05-09 12:58:40|11522.04|11402.04|11523.07|11403.07|11523.07|11403.07|11522.04|11402.04|10
1652101130000|2022-05-09 12:58:50|11522.63|11402.63|11520.21|11400.21|11522.63|11402.63|11520.21|11400.21|10
1652101140000|2022-05-09 12:59:00|11519.7|11399.7|11518.69|11398.69|11519.7|11399.7|11518.65|11398.65|9
1652101150000|2022-05-09 12:59:10|11518.87|11398.87|11513.93|11393.93|11518.87|11398.87|11513.93|11393.93|10
1652101160000|2022-05-09 12:59:20|11513.54|11393.54|11507.95|11387.95|11513.54|11393.54|11507.95|11387.95|10
1652101170000|2022-05-09 12:59:30|11505.43|11385.43|11497.08|11377.08|11505.43|11385.43|11497.08|11377.08|10
1652101180000|2022-05-09 12:59:40|11497.24|11377.24|11497.07|11377.07|11497.43|11377.43|11496.6|11376.6|10
1652101190000|2022-05-09 12:59:50|11496.13|11376.13|11499.62|11379.62|11499.62|11379.62|11495.32|11375.32|10
1652101200000|2022-05-09 13:00:00|11499.73|11379.73|11502.15|11382.15|11502.15|11382.15|11499.55|11379.55|10
1652101210000|2022-05-09 13:00:10|11502.37|11382.37|11502.7|11382.7|11503.09|11383.09|11501.58|11381.58|9
1652101220000|2022-05-09 13:00:20|11502.63|11382.63|11504.22|11384.22|11504.22|11384.22|11502.23|11382.23|10
1652101230000|2022-05-09 13:00:30|11504.73|11384.73|11504.12|11384.12|11505.2|11385.2|11503.87|11383.87|10
1652101240000|2022-05-09 13:00:40|11503.58|11383.58|11499.7|11379.7|11503.91|11383.91|11499.7|11379.7|10
1652101250000|2022-05-09 13:00:50|11499.23|11379.23|11496.57|11376.57|11499.23|11379.23|11496.57|11376.57|10
1652101260000|2022-05-09 13:01:00|11496.25|11376.25|11495|11375|11496.64|11376.64|11494.26|11374.26|10
1652101270000|2022-05-09 13:01:10|11493.04|11373.04|11493.75|11373.75|11494.42|11374.42|11493.04|11373.04|10
1652101280000|2022-05-09 13:01:20|11494.23|11374.23|11490.84|11370.84|11494.27|11374.27|11490.84|11370.84|10
1652101290000|2022-05-09 13:01:30|11490.95|11370.95|11495.95|11375.95|11497.13|11377.13|11490.95|11370.95|10
1652101300000|2022-05-09 13:01:40|11495.7|11375.7|11497.02|11377.02|11497.02|11377.02|11494.14|11374.14|10
1652101310000|2022-05-09 13:01:50|11495.86|11375.86|11492.84|11372.84|11496.14|11376.14|11492.84|11372.84|10
1652101320000|2022-05-09 13:02:00|11492.55|11372.55|11494.28|11374.28|11494.37|11374.37|11492.55|11372.55|10
1652101330000|2022-05-09 13:02:10|11494.08|11374.08|11495.93|11375.93|11495.95|11375.95|11493.72|11373.72|10
1652101340000|2022-05-09 13:02:20|11496.05|11376.05|11497.84|11377.84|11497.84|11377.84|11495.98|11375.98|10
1652101350000|2022-05-09 13:02:30|11497.96|11377.96|11498.75|11378.75|11498.79|11378.79|11497.96|11377.96|10
1652101360000|2022-05-09 13:02:40|11498.96|11378.96|11498.42|11378.42|11499.45|11379.45|11498.31|11378.31|10
1652101370000|2022-05-09 13:02:50|11497.1|11377.1|11496.3|11376.3|11497.1|11377.1|11495.64|11375.64|10
1652101380000|2022-05-09 13:03:00|11495.84|11375.84|11494.17|11374.17|11495.93|11375.93|11494.17|11374.17|10
1652101390000|2022-05-09 13:03:10|11494.14|11374.14|11493.83|11373.83|11494.45|11374.45|11492.96|11372.96|10
1652101400000|2022-05-09 13:03:20|11493.16|11373.16|11492.07|11372.07|11494.01|11374.01|11492.07|11372.07|10
1652101410000|2022-05-09 13:03:30|11493.27|11373.27|11492.81|11372.81|11494.07|11374.07|11491.83|11371.83|10
1652101420000|2022-05-09 13:03:40|11492.49|11372.49|11494.77|11374.77|11495.68|11375.68|11492.49|11372.49|10
1652101430000|2022-05-09 13:03:50|11495.41|11375.41|11492.18|11372.18|11495.41|11375.41|11492.18|11372.18|10
1652101440000|2022-05-09 13:04:00|11491.85|11371.85|11491.32|11371.32|11491.88|11371.88|11490.91|11370.91|10
1652101450000|2022-05-09 13:04:10|11491.22|11371.22|11493.56|11373.56|11493.58|11373.58|11491.22|11371.22|9
1652101460000|2022-05-09 13:04:20|11493.86|11373.86|11495.58|11375.58|11495.72|11375.72|11493.86|11373.86|10
1652101470000|2022-05-09 13:04:30|11495.25|11375.25|11496.32|11376.32|11496.45|11376.45|11495.25|11375.25|10
1652101480000|2022-05-09 13:04:40|11496.63|11376.63|11496.81|11376.81|11496.92|11376.92|11496.44|11376.44|10
1652101490000|2022-05-09 13:04:50|11496.98|11376.98|11500.07|11380.07|11500.07|11380.07|11496.98|11376.98|10
1652101500000|2022-05-09 13:05:00|11500.87|11380.87|11507.42|11387.42|11507.42|11387.42|11500.76|11380.76|10
1652101510000|2022-05-09 13:05:10|11508.43|11388.43|11512.68|11392.68|11513.02|11393.02|11508.43|11388.43|10
1652101520000|2022-05-09 13:05:20|11512.97|11392.97|11518.15|11398.15|11518.51|11398.51|11512.97|11392.97|10
1652101530000|2022-05-09 13:05:30|11518.22|11398.22|11519|11399|11519|11399|11518.19|11398.19|10
1652101540000|2022-05-09 13:05:40|11518.91|11398.91|11518.98|11398.98|11519.91|11399.91|11518.54|11398.54|10
1652101550000|2022-05-09 13:05:50|11518.79|11398.79|11514.17|11394.17|11518.79|11398.79|11514.12|11394.12|10
1652101560000|2022-05-09 13:06:00|11514.22|11394.22|11510.29|11390.29|11514.22|11394.22|11509.85|11389.85|10
1652101570000|2022-05-09 13:06:10|11509.71|11389.71|11511.02|11391.02|11511.26|11391.26|11509.71|11389.71|10
1652101580000|2022-05-09 13:06:20|11510.83|11390.83|11509.94|11389.94|11510.83|11390.83|11509.62|11389.62|10
1652101590000|2022-05-09 13:06:30|11509.14|11389.14|11509.82|11389.82|11509.82|11389.82|11509.14|11389.14|10
1652101600000|2022-05-09 13:06:40|11509.61|11389.61|11510.11|11390.11|11510.12|11390.12|11509.49|11389.49|10
1652101610000|2022-05-09 13:06:50|11509.92|11389.92|11511.25|11391.25|11511.83|11391.83|11509.92|11389.92|10
1652101620000|2022-05-09 13:07:00|11511.35|11391.35|11510.97|11390.97|11511.38|11391.38|11510.13|11390.13|10
1652101630000|2022-05-09 13:07:10|11510.63|11390.63|11510.96|11390.96|11511.23|11391.23|11510.55|11390.55|10
1652101640000|2022-05-09 13:07:20|11511.15|11391.15|11510.76|11390.76|11511.15|11391.15|11510.32|11390.32|9
1652101650000|2022-05-09 13:07:30|11510.59|11390.59|11509.56|11389.56|11510.59|11390.59|11509.56|11389.56|10
1652101660000|2022-05-09 13:07:40|11509.12|11389.12|11504.48|11384.48|11509.21|11389.21|11504.24|11384.24|10
1652101670000|2022-05-09 13:07:50|11504.17|11384.17|11504.2|11384.2|11504.2|11384.2|11503.25|11383.25|10
1652101680000|2022-05-09 13:08:00|11504.42|11384.42|11506.9|11386.9|11507.27|11387.27|11503.13|11383.13|10
1652101690000|2022-05-09 13:08:10|11507.75|11387.75|11503.06|11383.06|11509.05|11389.05|11503.06|11383.06|10
1652101700000|2022-05-09 13:08:20|11503.18|11383.18|11500.37|11380.37|11503.18|11383.18|11500.37|11380.37|10
1652101710000|2022-05-09 13:08:30|11500.83|11380.83|11501.14|11381.14|11501.14|11381.14|11500.2|11380.2|9
1652101720000|2022-05-09 13:08:40|11501.54|11381.54|11499.74|11379.74|11501.54|11381.54|11499.61|11379.61|9
1652101730000|2022-05-09 13:08:50|11499.36|11379.36|11498.08|11378.08|11499.36|11379.36|11497.97|11377.97|10
1652101740000|2022-05-09 13:09:00|11498.3|11378.3|11498.5|11378.5|11499.55|11379.55|11498.06|11378.06|10
1652101750000|2022-05-09 13:09:10|11499.51|11379.51|11501.87|11381.87|11501.87|11381.87|11499.45|11379.45|9
1652101760000|2022-05-09 13:09:20|11502.56|11382.56|11505.19|11385.19|11505.19|11385.19|11502.56|11382.56|10
1652101770000|2022-05-09 13:09:30|11505.67|11385.67|11505.45|11385.45|11506.69|11386.69|11505.35|11385.35|10
1652101780000|2022-05-09 13:09:40|11505.85|11385.85|11507.16|11387.16|11507.16|11387.16|11505.85|11385.85|9
1652101790000|2022-05-09 13:09:50|11507.63|11387.63|11507.52|11387.52|11507.93|11387.93|11507.45|11387.45|10
1652101800000|2022-05-09 13:10:00|11507.54|11387.54|11507.78|11387.78|11507.82|11387.82|11507.41|11387.41|10
1652101810000|2022-05-09 13:10:10|11508.26|11388.26|11509.27|11389.27|11509.39|11389.39|11508.09|11388.09|10
1652101820000|2022-05-09 13:10:20|11509.51|11389.51|11511.44|11391.44|11512.11|11392.11|11509.51|11389.51|10
1652101830000|2022-05-09 13:10:30|11511.9|11391.9|11512.33|11392.33|11512.33|11392.33|11511.2|11391.2|10
1652101840000|2022-05-09 13:10:40|11512.69|11392.69|11512.28|11392.28|11512.73|11392.73|11512.2|11392.2|10
1652101850000|2022-05-09 13:10:50|11512.12|11392.12|11512.66|11392.66|11512.67|11392.67|11511.78|11391.78|10
1652101860000|2022-05-09 13:11:00|11512.06|11392.06|11512.35|11392.35|11512.46|11392.46|11511.48|11391.48|10
1652101870000|2022-05-09 13:11:10|11512.14|11392.14|11510.26|11390.26|11512.78|11392.78|11510.26|11390.26|10
1652101880000|2022-05-09 13:11:20|11510.58|11390.58|11507.37|11387.37|11510.58|11390.58|11507.37|11387.37|10
1652101890000|2022-05-09 13:11:30|11507.66|11387.66|11504.86|11384.86|11507.66|11387.66|11503.72|11383.72|10
1652101900000|2022-05-09 13:11:40|11503.49|11383.49|11502.98|11382.98|11503.86|11383.86|11502.98|11382.98|10
1652101910000|2022-05-09 13:11:50|11503.18|11383.18|11502.82|11382.82|11503.77|11383.77|11502.82|11382.82|10
1652101920000|2022-05-09 13:12:00|11502.45|11382.45|11500.51|11380.51|11502.53|11382.53|11500.51|11380.51|10
1652101930000|2022-05-09 13:12:10|11500.92|11380.92|11500.21|11380.21|11500.92|11380.92|11499.33|11379.33|10
1652101940000|2022-05-09 13:12:20|11500.06|11380.06|11499.04|11379.04|11500.13|11380.13|11498.61|11378.61|10
1652101950000|2022-05-09 13:12:30|11498.85|11378.85|11499.26|11379.26|11499.26|11379.26|11498.47|11378.47|10
1652101960000|2022-05-09 13:12:40|11499.46|11379.46|11499.61|11379.61|11499.71|11379.71|11499.04|11379.04|10
1652101970000|2022-05-09 13:12:50|11500.03|11380.03|11498.36|11378.36|11500.03|11380.03|11498.36|11378.36|10
1652101980000|2022-05-09 13:13:00|11498.46|11378.46|11500.25|11380.25|11500.25|11380.25|11498.14|11378.14|10
1652101990000|2022-05-09 13:13:10|11501.99|11381.99|11508.86|11388.86|11508.86|11388.86|11501.99|11381.99|10
1652102000000|2022-05-09 13:13:20|11511.64|11391.64|11513.8|11393.8|11515.55|11395.55|11511.64|11391.64|10
1652102010000|2022-05-09 13:13:30|11513.82|11393.82|11510.07|11390.07|11513.82|11393.82|11510.07|11390.07|10
1652102020000|2022-05-09 13:13:40|11510.21|11390.21|11507|11387|11510.21|11390.21|11506.99|11386.99|10
1652102030000|2022-05-09 13:13:50|11506.56|11386.56|11503.78|11383.78|11506.68|11386.68|11503.78|11383.78|10
1652102040000|2022-05-09 13:14:00|11504.21|11384.21|11505.56|11385.56|11505.64|11385.64|11503.46|11383.46|10
1652102050000|2022-05-09 13:14:10|11505.86|11385.86|11507.22|11387.22|11509.41|11389.41|11505.86|11385.86|10
1652102060000|2022-05-09 13:14:20|11508.81|11388.81|11511.16|11391.16|11511.87|11391.87|11508.23|11388.23|10
1652102070000|2022-05-09 13:14:30|11511.7|11391.7|11513.12|11393.12|11513.12|11393.12|11511.7|11391.7|10
1652102080000|2022-05-09 13:14:40|11513|11393|11514.26|11394.26|11514.67|11394.67|11513|11393|10
1652102090000|2022-05-09 13:14:50|11514.02|11394.02|11518.17|11398.17|11518.17|11398.17|11514.02|11394.02|10
1652102100000|2022-05-09 13:15:00|11517.77|11397.77|11520.66|11400.66|11520.66|11400.66|11517.77|11397.77|10
1652102110000|2022-05-09 13:15:10|11520.14|11400.14|11522.52|11402.52|11522.52|11402.52|11520.14|11400.14|10
1652102120000|2022-05-09 13:15:20|11522.22|11402.22|11520.57|11400.57|11522.29|11402.29|11520.57|11400.57|10
1652102130000|2022-05-09 13:15:30|11520.49|11400.49|11520.11|11400.11|11520.49|11400.49|11519.48|11399.48|10
1652102140000|2022-05-09 13:15:40|11520.35|11400.35|11520.1|11400.1|11520.35|11400.35|11519.79|11399.79|10
1652102150000|2022-05-09 13:15:50|11520.16|11400.16|11518.91|11398.91|11520.16|11400.16|11518.91|11398.91|10
1652102160000|2022-05-09 13:16:00|11518.6|11398.6|11519.05|11399.05|11519.05|11399.05|11518.6|11398.6|10
1652102170000|2022-05-09 13:16:10|11518.97|11398.97|11518.05|11398.05|11519.09|11399.09|11518.05|11398.05|9
1652102180000|2022-05-09 13:16:20|11517.8|11397.8|11518.25|11398.25|11519.14|11399.14|11517.8|11397.8|10
1652102190000|2022-05-09 13:16:30|11518.44|11398.44|11516.41|11396.41|11518.71|11398.71|11516.41|11396.41|10
1652102200000|2022-05-09 13:16:40|11517.2|11397.2|11513.78|11393.78|11517.2|11397.2|11513.78|11393.78|10
1652102210000|2022-05-09 13:16:50|11514.31|11394.31|11513.26|11393.26|11514.31|11394.31|11512.66|11392.66|10
1652102220000|2022-05-09 13:17:00|11512.12|11392.12|11513.89|11393.89|11514.21|11394.21|11512.12|11392.12|10
1652102230000|2022-05-09 13:17:10|11513.59|11393.59|11513.74|11393.74|11514.06|11394.06|11513.33|11393.33|10
1652102240000|2022-05-09 13:17:20|11513.62|11393.62|11513.31|11393.31|11513.96|11393.96|11513.29|11393.29|10
1652102250000|2022-05-09 13:17:30|11512.94|11392.94|11512.37|11392.37|11512.94|11392.94|11512.37|11392.37|8
1652102260000|2022-05-09 13:17:40|11512.08|11392.08|11511.44|11391.44|11512.08|11392.08|11511.29|11391.29|9
1652102270000|2022-05-09 13:17:50|11511.28|11391.28|11510.24|11390.24|11511.85|11391.85|11510.24|11390.24|10
1652102280000|2022-05-09 13:18:00|11510.11|11390.11|11508.74|11388.74|11510.28|11390.28|11508.38|11388.38|10
1652102290000|2022-05-09 13:18:10|11508.35|11388.35|11506.48|11386.48|11508.35|11388.35|11506.44|11386.44|9
1652102300000|2022-05-09 13:18:20|11506.88|11386.88|11505.28|11385.28|11506.88|11386.88|11505.15|11385.15|10
1652102310000|2022-05-09 13:18:30|11505.96|11385.96|11501.65|11381.65|11505.96|11385.96|11501.65|11381.65|10
1652102320000|2022-05-09 13:18:40|11501.63|11381.63|11498.29|11378.29|11501.63|11381.63|11498.2|11378.2|10
1652102330000|2022-05-09 13:18:50|11497.82|11377.82|11495.23|11375.23|11497.82|11377.82|11495.23|11375.23|10
1652102340000|2022-05-09 13:19:00|11495.3|11375.3|11496.76|11376.76|11497.09|11377.09|11495.3|11375.3|10
1652102350000|2022-05-09 13:19:10|11496.67|11376.67|11497.2|11377.2|11497.98|11377.98|11496.47|11376.47|10
1652102360000|2022-05-09 13:19:20|11497.26|11377.26|11496.16|11376.16|11497.26|11377.26|11496.16|11376.16|10
1652102370000|2022-05-09 13:19:30|11496.87|11376.87|11496.7|11376.7|11496.87|11376.87|11495.26|11375.26|10
1652102380000|2022-05-09 13:19:40|11496.6|11376.6|11496.86|11376.86|11496.86|11376.86|11496.35|11376.35|10
1652102390000|2022-05-09 13:19:50|11497.16|11377.16|11497.14|11377.14|11497.16|11377.16|11496.82|11376.82|10
1652102400000|2022-05-09 13:20:00|11496.86|11376.86|11496.65|11376.65|11496.86|11376.86|11496.33|11376.33|10
1652102410000|2022-05-09 13:20:10|11496.2|11376.2|11493.13|11373.13|11496.23|11376.23|11493.13|11373.13|10
1652102420000|2022-05-09 13:20:20|11492.62|11372.62|11487.91|11367.91|11492.62|11372.62|11487.91|11367.91|10
1652102430000|2022-05-09 13:20:30|11487.84|11367.84|11486.06|11366.06|11487.84|11367.84|11486.06|11366.06|10
1652102440000|2022-05-09 13:20:40|11486.68|11366.68|11484.95|11364.95|11486.68|11366.68|11484.59|11364.59|10
1652102450000|2022-05-09 13:20:50|11484.87|11364.87|11481.77|11361.77|11484.87|11364.87|11481.77|11361.77|10
1652102460000|2022-05-09 13:21:00|11480.56|11360.56|11473.25|11353.25|11480.56|11360.56|11473.25|11353.25|10
1652102470000|2022-05-09 13:21:10|11473.23|11353.23|11469.94|11349.94|11474.24|11354.24|11469.94|11349.94|10
1652102480000|2022-05-09 13:21:20|11469.53|11349.53|11465.46|11345.46|11469.53|11349.53|11465.46|11345.46|10
1652102490000|2022-05-09 13:21:30|11465.98|11345.98|11463.02|11343.02|11465.98|11345.98|11462.64|11342.64|10
1652102500000|2022-05-09 13:21:40|11462.63|11342.63|11462.31|11342.31|11463.33|11343.33|11462.21|11342.21|9
1652102510000|2022-05-09 13:21:50|11463.45|11343.45|11463.64|11343.64|11464.78|11344.78|11463.45|11343.45|10
1652102520000|2022-05-09 13:22:00|11463.17|11343.17|11457.76|11337.76|11463.47|11343.47|11457.76|11337.76|10
1652102530000|2022-05-09 13:22:10|11456.56|11336.56|11454.28|11334.28|11456.56|11336.56|11454.28|11334.28|10
1652102540000|2022-05-09 13:22:20|11454.14|11334.14|11450.87|11330.87|11454.14|11334.14|11450.7|11330.7|10
1652102550000|2022-05-09 13:22:30|11450.44|11330.44|11451.46|11331.46|11451.63|11331.63|11450.28|11330.28|10
1652102560000|2022-05-09 13:22:40|11451.42|11331.42|11451.49|11331.49|11451.97|11331.97|11451.15|11331.15|10
1652102570000|2022-05-09 13:22:50|11451.52|11331.52|11452.21|11332.21|11452.74|11332.74|11451.52|11331.52|10
1652102580000|2022-05-09 13:23:00|11451.48|11331.48|11453.18|11333.18|11453.18|11333.18|11451.36|11331.36|10
1652102590000|2022-05-09 13:23:10|11453.5|11333.5|11457.87|11337.87|11457.87|11337.87|11453.5|11333.5|10
1652102600000|2022-05-09 13:23:20|11457.88|11337.88|11462.62|11342.62|11462.62|11342.62|11457.86|11337.86|10
1652102610000|2022-05-09 13:23:30|11462.6|11342.6|11463.58|11343.58|11463.63|11343.63|11462.6|11342.6|9
1652102620000|2022-05-09 13:23:40|11463.55|11343.55|11462.75|11342.75|11463.55|11343.55|11462.56|11342.56|10
1652102630000|2022-05-09 13:23:50|11462.6|11342.6|11461.46|11341.46|11462.6|11342.6|11461.09|11341.09|10
1652102640000|2022-05-09 13:24:00|11461.06|11341.06|11462.34|11342.34|11462.34|11342.34|11461.06|11341.06|10
1652102650000|2022-05-09 13:24:10|11462.43|11342.43|11464.69|11344.69|11464.81|11344.81|11462.43|11342.43|10
1652102660000|2022-05-09 13:24:20|11464.41|11344.41|11465.94|11345.94|11465.94|11345.94|11464.39|11344.39|9
1652102670000|2022-05-09 13:24:30|11466.03|11346.03|11468.28|11348.28|11468.32|11348.32|11466.03|11346.03|9
1652102680000|2022-05-09 13:24:40|11468.54|11348.54|11470.72|11350.72|11470.72|11350.72|11468.54|11348.54|9
1652102690000|2022-05-09 13:24:50|11470.71|11350.71|11473.26|11353.26|11473.26|11353.26|11470.15|11350.15|10
1652102700000|2022-05-09 13:25:00|11473.6|11353.6|11474.93|11354.93|11475.08|11355.08|11473.6|11353.6|10
1652102710000|2022-05-09 13:25:10|11474.59|11354.59|11466.81|11346.81|11474.59|11354.59|11466.81|11346.81|10
1652102720000|2022-05-09 13:25:20|11467.78|11347.78|11463.54|11343.54|11467.78|11347.78|11463.54|11343.54|10
1652102730000|2022-05-09 13:25:30|11462.98|11342.98|11461.29|11341.29|11462.98|11342.98|11461.29|11341.29|10
1652102740000|2022-05-09 13:25:40|11461.39|11341.39|11461.66|11341.66|11462.07|11342.07|11461.15|11341.15|10
1652102750000|2022-05-09 13:25:50|11461.94|11341.94|11461.15|11341.15|11462.38|11342.38|11461.15|11341.15|10
1652102760000|2022-05-09 13:26:00|11461.22|11341.22|11460.66|11340.66|11461.22|11341.22|11460.01|11340.01|10
1652102770000|2022-05-09 13:26:10|11460.42|11340.42|11461.34|11341.34|11461.59|11341.59|11460.42|11340.42|10
1652102780000|2022-05-09 13:26:20|11462.69|11342.69|11461.51|11341.51|11462.69|11342.69|11461.23|11341.23|10
1652102790000|2022-05-09 13:26:30|11461.67|11341.67|11461.78|11341.78|11462.24|11342.24|11461.5|11341.5|10
1652102800000|2022-05-09 13:26:40|11461.93|11341.93|11463.6|11343.6|11463.68|11343.68|11461.93|11341.93|10
1652102810000|2022-05-09 13:26:50|11463.54|11343.54|11466.42|11346.42|11466.42|11346.42|11463.54|11343.54|10
1652102820000|2022-05-09 13:27:00|11466.14|11346.14|11466.36|11346.36|11466.93|11346.93|11466.14|11346.14|10
1652102830000|2022-05-09 13:27:10|11466.7|11346.7|11466.11|11346.11|11466.7|11346.7|11465.23|11345.23|10
1652102840000|2022-05-09 13:27:20|11466.72|11346.72|11465.52|11345.52|11466.72|11346.72|11465.52|11345.52|10
1652102850000|2022-05-09 13:27:30|11466.19|11346.19|11464.78|11344.78|11467.05|11347.05|11464.78|11344.78|10
1652102860000|2022-05-09 13:27:40|11464.29|11344.29|11463.4|11343.4|11464.5|11344.5|11462.46|11342.46|10
1652102870000|2022-05-09 13:27:50|11463.04|11343.04|11461.1|11341.1|11463.04|11343.04|11461.1|11341.1|10
1652102880000|2022-05-09 13:28:00|11461.46|11341.46|11460.84|11340.84|11461.46|11341.46|11460.3|11340.3|10
1652102890000|2022-05-09 13:28:10|11461.09|11341.09|11460.04|11340.04|11461.09|11341.09|11459.44|11339.44|10
1652102900000|2022-05-09 13:28:20|11460.17|11340.17|11460.37|11340.37|11460.37|11340.37|11459.85|11339.85|10
1652102910000|2022-05-09 13:28:30|11460.21|11340.21|11459.72|11339.72|11460.38|11340.38|11459.72|11339.72|10
1652102920000|2022-05-09 13:28:40|11460.01|11340.01|11459.76|11339.76|11460.29|11340.29|11459.7|11339.7|9
1652102930000|2022-05-09 13:28:50|11459.44|11339.44|11457.49|11337.49|11459.55|11339.55|11457.49|11337.49|10
1652102940000|2022-05-09 13:29:00|11457.72|11337.72|11454.73|11334.73|11457.8|11337.8|11454.73|11334.73|10
1652102950000|2022-05-09 13:29:10|11454.03|11334.03|11451.16|11331.16|11454.03|11334.03|11451.16|11331.16|9
1652102960000|2022-05-09 13:29:20|11450.22|11330.22|11447.57|11327.57|11450.22|11330.22|11447.57|11327.57|10
1652102970000|2022-05-09 13:29:30|11447.2|11327.2|11447.4|11327.4|11447.63|11327.63|11446.8|11326.8|10
1652102980000|2022-05-09 13:29:40|11447.76|11327.76|11443.37|11323.37|11447.76|11327.76|11443.37|11323.37|10
1652102990000|2022-05-09 13:29:50|11443.13|11323.13|11441.54|11321.54|11443.13|11323.13|11441.33|11321.33|10
1652103000000|2022-05-09 13:30:00|11441.07|11321.07|11438.32|11318.32|11441.07|11321.07|11437.97|11317.97|10
1652103010000|2022-05-09 13:30:10|11439.18|11319.18|11445.36|11325.36|11447.77|11327.77|11439.18|11319.18|10
1652103020000|2022-05-09 13:30:20|11449.05|11329.05|11454.79|11334.79|11456.92|11336.92|11449.05|11329.05|10
1652103030000|2022-05-09 13:30:30|11453.36|11333.36|11455.26|11335.26|11456.36|11336.36|11452.42|11332.42|10
1652103040000|2022-05-09 13:30:40|11456.34|11336.34|11466.9|11346.9|11466.9|11346.9|11455.88|11335.88|10
1652103050000|2022-05-09 13:30:50|11468.28|11348.28|11466.62|11346.62|11468.59|11348.59|11466.62|11346.62|10
1652103060000|2022-05-09 13:31:00|11467.26|11347.26|11472.72|11352.72|11472.72|11352.72|11467.26|11347.26|10
1652103070000|2022-05-09 13:31:10|11475.05|11355.05|11484.44|11364.44|11484.44|11364.44|11475.05|11355.05|10
1652103080000|2022-05-09 13:31:20|11485.58|11365.58|11496.14|11376.14|11496.14|11376.14|11485.02|11365.02|10
1652103090000|2022-05-09 13:31:30|11496.97|11376.97|11513.41|11393.41|11513.41|11393.41|11496.97|11376.97|10
1652103100000|2022-05-09 13:31:40|11514.13|11394.13|11520.78|11400.78|11520.78|11400.78|11514.13|11394.13|10
1652103110000|2022-05-09 13:31:50|11521.87|11401.87|11532.64|11412.64|11532.64|11412.64|11521.87|11401.87|10
1652103120000|2022-05-09 13:32:00|11533.2|11413.2|11570.22|11450.22|11570.22|11450.22|11533.2|11413.2|10
1652103130000|2022-05-09 13:32:10|11571.11|11451.11|11588.7|11468.7|11588.7|11468.7|11571.11|11451.11|10
1652103140000|2022-05-09 13:32:20|11590.7|11470.7|11586.33|11466.33|11590.7|11470.7|11586.33|11466.33|10
1652103150000|2022-05-09 13:32:30|11587.77|11467.77|11574.66|11454.66|11587.77|11467.77|11574.66|11454.66|10
1652103160000|2022-05-09 13:32:40|11574.73|11454.73|11567.72|11447.72|11574.73|11454.73|11567.48|11447.48|10
1652103170000|2022-05-09 13:32:50|11566.71|11446.71|11556.46|11436.46|11566.71|11446.71|11556.44|11436.44|10
1652103180000|2022-05-09 13:33:00|11556.54|11436.54|11535.45|11415.45|11556.54|11436.54|11535.45|11415.45|10
1652103190000|2022-05-09 13:33:10|11527.39|11407.39|11504.93|11384.93|11527.39|11407.39|11504.93|11384.93|10
1652103200000|2022-05-09 13:33:20|11499.4|11379.4|11506.64|11386.64|11509.27|11389.27|11496.95|11376.95|10
1652103210000|2022-05-09 13:33:30|11509.48|11389.48|11521.09|11401.09|11521.09|11401.09|11509.48|11389.48|10
1652103220000|2022-05-09 13:33:40|11520.95|11400.95|11521.12|11401.12|11523.78|11403.78|11520.95|11400.95|10
1652103230000|2022-05-09 13:33:50|11520.78|11400.78|11515.29|11395.29|11521.16|11401.16|11514.57|11394.57|10
1652103240000|2022-05-09 13:34:00|11515.54|11395.54|11518.91|11398.91|11519.17|11399.17|11515.44|11395.44|9
1652103250000|2022-05-09 13:34:10|11518.39|11398.39|11517.65|11397.65|11518.39|11398.39|11516.24|11396.24|10
1652103260000|2022-05-09 13:34:20|11517.25|11397.25|11515.31|11395.31|11517.72|11397.72|11515.31|11395.31|10
1652103270000|2022-05-09 13:34:30|11515.38|11395.38|11520.81|11400.81|11522.35|11402.35|11515.32|11395.32|10
1652103280000|2022-05-09 13:34:40|11520.27|11400.27|11518.6|11398.6|11522.48|11402.48|11517.69|11397.69|10
1652103290000|2022-05-09 13:34:50|11524.16|11404.16|11539.6|11419.6|11539.6|11419.6|11524.16|11404.16|10
1652103300000|2022-05-09 13:35:00|11538.98|11418.98|11550.97|11430.97|11550.97|11430.97|11538.98|11418.98|10
1652103310000|2022-05-09 13:35:10|11552.37|11432.37|11560.58|11440.58|11560.58|11440.58|11552.22|11432.22|10
1652103320000|2022-05-09 13:35:20|11565.91|11445.91|11580.14|11460.14|11580.14|11460.14|11565.35|11445.35|10
1652103330000|2022-05-09 13:35:30|11580.88|11460.88|11573.07|11453.07|11580.88|11460.88|11573.07|11453.07|10
1652103340000|2022-05-09 13:35:40|11574.22|11454.22|11574.13|11454.13|11574.6|11454.6|11571.69|11451.69|10
1652103350000|2022-05-09 13:35:50|11574.74|11454.74|11575.98|11455.98|11577.09|11457.09|11574.35|11454.35|10
1652103360000|2022-05-09 13:36:00|11575.37|11455.37|11588.21|11468.21|11588.21|11468.21|11575.33|11455.33|10
1652103370000|2022-05-09 13:36:10|11588.19|11468.19|11580.4|11460.4|11589.62|11469.62|11579.65|11459.65|10
1652103380000|2022-05-09 13:36:20|11587.01|11467.01|11583.98|11463.98|11587.01|11467.01|11583.81|11463.81|9
1652103390000|2022-05-09 13:36:30|11583.96|11463.96|11599.42|11479.42|11599.42|11479.42|11583.96|11463.96|10
1652103400000|2022-05-09 13:36:40|11595.59|11475.59|11613.7|11493.7|11613.7|11493.7|11595.59|11475.59|10
1652103410000|2022-05-09 13:36:50|11614|11494|11627.06|11507.06|11627.06|11507.06|11614|11494|10
1652103420000|2022-05-09 13:37:00|11628.35|11508.35|11630.24|11510.24|11632.86|11512.86|11628.35|11508.35|10
1652103430000|2022-05-09 13:37:10|11628.15|11508.15|11610.46|11490.46|11628.15|11508.15|11610.46|11490.46|10
1652103440000|2022-05-09 13:37:20|11613.17|11493.17|11615.72|11495.72|11616.53|11496.53|11612.52|11492.52|10
1652103450000|2022-05-09 13:37:30|11615.64|11495.64|11608.63|11488.63|11616.79|11496.79|11608.63|11488.63|10
1652103460000|2022-05-09 13:37:40|11607.53|11487.53|11617.87|11497.87|11617.87|11497.87|11605.55|11485.55|10
1652103470000|2022-05-09 13:37:50|11618.1|11498.1|11623.54|11503.54|11623.54|11503.54|11618.09|11498.09|10
1652103480000|2022-05-09 13:38:00|11624.02|11504.02|11630|11510|11630.6|11510.6|11624.02|11504.02|10
1652103490000|2022-05-09 13:38:10|11630.78|11510.78|11639.74|11519.74|11639.74|11519.74|11630.78|11510.78|10
1652103500000|2022-05-09 13:38:20|11641.32|11521.32|11650.5|11530.5|11650.5|11530.5|11640.9|11520.9|10
1652103510000|2022-05-09 13:38:30|11651.18|11531.18|11664.46|11544.46|11664.46|11544.46|11651.06|11531.06|10
1652103520000|2022-05-09 13:38:40|11665|11545|11670.46|11550.46|11670.46|11550.46|11665|11545|9
1652103530000|2022-05-09 13:38:50|11670.13|11550.13|11695.54|11575.54|11695.54|11575.54|11670.13|11550.13|10
1652103540000|2022-05-09 13:39:00|11697.64|11577.64|11699.92|11579.92|11701.13|11581.13|11696.82|11576.82|10
1652103550000|2022-05-09 13:39:10|11700.58|11580.58|11721.5|11601.5|11721.5|11601.5|11700.58|11580.58|10
1652103560000|2022-05-09 13:39:20|11720.28|11600.28|11726.37|11606.37|11726.37|11606.37|11720.09|11600.09|10
1652103570000|2022-05-09 13:39:30|11725.78|11605.78|11723.02|11603.02|11728.06|11608.06|11723.02|11603.02|10
1652103580000|2022-05-09 13:39:40|11720.53|11600.53|11711.84|11591.84|11720.77|11600.77|11711.84|11591.84|10
1652103590000|2022-05-09 13:39:50|11708.38|11588.38|11703.11|11583.11|11709|11589|11703.11|11583.11|10
1652103600000|2022-05-09 13:40:00|11703.46|11583.46|11697.92|11577.92|11703.46|11583.46|11697.92|11577.92|10
1652103610000|2022-05-09 13:40:10|11698.91|11578.91|11686.41|11566.41|11698.91|11578.91|11686.41|11566.41|10
1652103620000|2022-05-09 13:40:20|11684.3|11564.3|11668.56|11548.56|11685.83|11565.83|11668.56|11548.56|10
1652103630000|2022-05-09 13:40:30|11664.7|11544.7|11647.1|11527.1|11664.7|11544.7|11647.1|11527.1|10
1652103640000|2022-05-09 13:40:40|11646.43|11526.43|11654.95|11534.95|11654.95|11534.95|11646.43|11526.43|10
1652103650000|2022-05-09 13:40:50|11655.08|11535.08|11665.1|11545.1|11665.1|11545.1|11655.08|11535.08|10
1652103660000|2022-05-09 13:41:00|11664.55|11544.55|11672.32|11552.32|11672.32|11552.32|11664.55|11544.55|10
1652103670000|2022-05-09 13:41:10|11672.89|11552.89|11677.41|11557.41|11679.61|11559.61|11672.89|11552.89|10
1652103680000|2022-05-09 13:41:20|11676.48|11556.48|11667.98|11547.98|11676.48|11556.48|11667.98|11547.98|10
1652103690000|2022-05-09 13:41:30|11667.08|11547.08|11662.32|11542.32|11667.08|11547.08|11662.32|11542.32|10
1652103700000|2022-05-09 13:41:40|11661.78|11541.78|11662.24|11542.24|11663.05|11543.05|11660.96|11540.96|10
1652103710000|2022-05-09 13:41:50|11662.78|11542.78|11668.6|11548.6|11668.68|11548.68|11662.78|11542.78|10
1652103720000|2022-05-09 13:42:00|11669.24|11549.24|11670.3|11550.3|11671.34|11551.34|11668.81|11548.81|10
1652103730000|2022-05-09 13:42:10|11668.93|11548.93|11663.1|11543.1|11669.23|11549.23|11661.6|11541.6|10
1652103740000|2022-05-09 13:42:20|11660.81|11540.81|11651.5|11531.5|11662.37|11542.37|11651.5|11531.5|10
1652103750000|2022-05-09 13:42:30|11651|11531|11642.98|11522.98|11651|11531|11642.98|11522.98|10
1652103760000|2022-05-09 13:42:40|11643.37|11523.37|11647.27|11527.27|11647.27|11527.27|11643.37|11523.37|10
1652103770000|2022-05-09 13:42:50|11647.18|11527.18|11644.56|11524.56|11647.18|11527.18|11644.55|11524.55|10
1652103780000|2022-05-09 13:43:00|11644.64|11524.64|11634.84|11514.84|11644.79|11524.79|11634.84|11514.84|10
1652103790000|2022-05-09 13:43:10|11634.79|11514.79|11628.63|11508.63|11634.85|11514.85|11628.63|11508.63|10
1652103800000|2022-05-09 13:43:20|11634.65|11514.65|11639.25|11519.25|11639.25|11519.25|11629.78|11509.78|10
1652103810000|2022-05-09 13:43:30|11640.71|11520.71|11634.02|11514.02|11640.71|11520.71|11634.02|11514.02|10
1652103820000|2022-05-09 13:43:40|11632.64|11512.64|11636.19|11516.19|11636.59|11516.59|11632.64|11512.64|10
1652103830000|2022-05-09 13:43:50|11636.54|11516.54|11636.79|11516.79|11637.5|11517.5|11636.49|11516.49|9
1652103840000|2022-05-09 13:44:00|11637.06|11517.06|11636.71|11516.71|11638.47|11518.47|11635.59|11515.59|10
1652103850000|2022-05-09 13:44:10|11637.08|11517.08|11632.22|11512.22|11637.15|11517.15|11632.22|11512.22|10
1652103860000|2022-05-09 13:44:20|11631.41|11511.41|11630.83|11510.83|11631.41|11511.41|11629.4|11509.4|10
1652103870000|2022-05-09 13:44:30|11632.27|11512.27|11644.68|11524.68|11644.68|11524.68|11632.27|11512.27|10
1652103880000|2022-05-09 13:44:40|11645.84|11525.84|11650.27|11530.27|11650.27|11530.27|11645.84|11525.84|10
1652103890000|2022-05-09 13:44:50|11649.33|11529.33|11646.91|11526.91|11649.33|11529.33|11645.86|11525.86|10
1652103900000|2022-05-09 13:45:00|11646.56|11526.56|11646.63|11526.63|11647.52|11527.52|11646.29|11526.29|10
1652103910000|2022-05-09 13:45:10|11646.56|11526.56|11642.7|11522.7|11646.56|11526.56|11641.9|11521.9|10
1652103920000|2022-05-09 13:45:20|11642.69|11522.69|11639.46|11519.46|11642.89|11522.89|11639.46|11519.46|10
1652103930000|2022-05-09 13:45:30|11637.23|11517.23|11621.88|11501.88|11637.23|11517.23|11621.88|11501.88|10
1652103940000|2022-05-09 13:45:40|11620.54|11500.54|11613.81|11493.81|11620.54|11500.54|11613.81|11493.81|10
1652103950000|2022-05-09 13:45:50|11611.14|11491.14|11603.95|11483.95|11611.49|11491.49|11603.95|11483.95|10
1652103960000|2022-05-09 13:46:00|11604.21|11484.21|11601.86|11481.86|11605.45|11485.45|11601.86|11481.86|10
1652103970000|2022-05-09 13:46:10|11600.3|11480.3|11594.75|11474.75|11600.8|11480.8|11594|11474|9
1652103980000|2022-05-09 13:46:20|11594.08|11474.08|11590.77|11470.77|11594.08|11474.08|11590.77|11470.77|10
1652103990000|2022-05-09 13:46:30|11590.56|11470.56|11578.17|11458.17|11590.56|11470.56|11578.17|11458.17|10
1652104000000|2022-05-09 13:46:40|11577.62|11457.62|11567.92|11447.92|11577.62|11457.62|11567.92|11447.92|10
1652104010000|2022-05-09 13:46:50|11568.28|11448.28|11562.37|11442.37|11568.28|11448.28|11560.73|11440.73|10
1652104020000|2022-05-09 13:47:00|11562.85|11442.85|11562.16|11442.16|11563.13|11443.13|11561.58|11441.58|10
1652104030000|2022-05-09 13:47:10|11562.6|11442.6|11562.1|11442.1|11562.89|11442.89|11562.1|11442.1|10
1652104040000|2022-05-09 13:47:20|11561.66|11441.66|11555.71|11435.71|11561.66|11441.66|11555.71|11435.71|10
1652104050000|2022-05-09 13:47:30|11556.22|11436.22|11554|11434|11556.22|11436.22|11554|11434|9
1652104060000|2022-05-09 13:47:40|11553.71|11433.71|11554.54|11434.54|11554.54|11434.54|11552.58|11432.58|9
1652104070000|2022-05-09 13:47:50|11555.47|11435.47|11558.13|11438.13|11558.37|11438.37|11554.68|11434.68|10
1652104080000|2022-05-09 13:48:00|11557.89|11437.89|11553.38|11433.38|11557.89|11437.89|11553.38|11433.38|10
1652104090000|2022-05-09 13:48:10|11551.5|11431.5|11546.2|11426.2|11551.5|11431.5|11546.2|11426.2|10
1652104100000|2022-05-09 13:48:20|11545.71|11425.71|11545.46|11425.46|11545.71|11425.71|11544.13|11424.13|10
1652104110000|2022-05-09 13:48:30|11545.9|11425.9|11546.82|11426.82|11547.57|11427.57|11545.9|11425.9|10
1652104120000|2022-05-09 13:48:40|11547.86|11427.86|11547.82|11427.82|11549.69|11429.69|11547.82|11427.82|10
1652104130000|2022-05-09 13:48:50|11547.46|11427.46|11545.68|11425.68|11547.86|11427.86|11545.68|11425.68|10
1652104140000|2022-05-09 13:49:00|11545.78|11425.78|11545.3|11425.3|11546.15|11426.15|11545.3|11425.3|10
1652104150000|2022-05-09 13:49:10|11546.23|11426.23|11549.53|11429.53|11549.81|11429.81|11546.23|11426.23|10
1652104160000|2022-05-09 13:49:20|11549.88|11429.88|11547.06|11427.06|11549.88|11429.88|11547.06|11427.06|10
1652104170000|2022-05-09 13:49:30|11545.82|11425.82|11542.63|11422.63|11545.82|11425.82|11542.63|11422.63|10
1652104180000|2022-05-09 13:49:40|11542.28|11422.28|11539.49|11419.49|11542.28|11422.28|11538.01|11418.01|10
1652104190000|2022-05-09 13:49:50|11538.97|11418.97|11534.34|11414.34|11538.97|11418.97|11532.91|11412.91|10
1652104200000|2022-05-09 13:50:00|11535.05|11415.05|11540.24|11420.24|11540.68|11420.68|11535.05|11415.05|10
1652104210000|2022-05-09 13:50:10|11540.33|11420.33|11541.07|11421.07|11541.21|11421.21|11540.15|11420.15|10
1652104220000|2022-05-09 13:50:20|11541.92|11421.92|11546.2|11426.2|11546.32|11426.32|11541.54|11421.54|10
1652104230000|2022-05-09 13:50:30|11546.02|11426.02|11547.96|11427.96|11548.24|11428.24|11546.02|11426.02|10
1652104240000|2022-05-09 13:50:40|11548.61|11428.61|11550.9|11430.9|11550.9|11430.9|11548.61|11428.61|10
1652104250000|2022-05-09 13:50:50|11550.95|11430.95|11553.42|11433.42|11553.42|11433.42|11550.88|11430.88|10
1652104260000|2022-05-09 13:51:00|11553.47|11433.47|11558.46|11438.46|11558.46|11438.46|11553.47|11433.47|10
1652104270000|2022-05-09 13:51:10|11557.99|11437.99|11565.2|11445.2|11565.49|11445.49|11557.99|11437.99|10
1652104280000|2022-05-09 13:51:20|11565.31|11445.31|11566.64|11446.64|11567.35|11447.35|11565.31|11445.31|10
1652104290000|2022-05-09 13:51:30|11566.78|11446.78|11568.53|11448.53|11568.53|11448.53|11565.51|11445.51|10
1652104300000|2022-05-09 13:51:40|11567.83|11447.83|11586.9|11466.9|11586.9|11466.9|11567.83|11447.83|10
1652104310000|2022-05-09 13:51:50|11586.63|11466.63|11598.65|11478.65|11599.23|11479.23|11586.63|11466.63|10
1652104320000|2022-05-09 13:52:00|11598.54|11478.54|11597.85|11477.85|11601.32|11481.32|11597.85|11477.85|10
1652104330000|2022-05-09 13:52:10|11597.46|11477.46|11590.81|11470.81|11597.87|11477.87|11590.81|11470.81|10
1652104340000|2022-05-09 13:52:20|11590.6|11470.6|11589.46|11469.46|11590.6|11470.6|11589.13|11469.13|10
1652104350000|2022-05-09 13:52:30|11588.88|11468.88|11592.14|11472.14|11592.5|11472.5|11588.88|11468.88|10
1652104360000|2022-05-09 13:52:40|11593.28|11473.28|11592.96|11472.96|11593.95|11473.95|11592.96|11472.96|9
1652104370000|2022-05-09 13:52:50|11593.25|11473.25|11591.03|11471.03|11593.32|11473.32|11590.78|11470.78|10
1652104380000|2022-05-09 13:53:00|11590.48|11470.48|11592.14|11472.14|11592.6|11472.6|11590.46|11470.46|9
1652104390000|2022-05-09 13:53:10|11591.33|11471.33|11591.3|11471.3|11593.06|11473.06|11591.01|11471.01|10
1652104400000|2022-05-09 13:53:20|11590.95|11470.95|11592.76|11472.76|11592.76|11472.76|11589.6|11469.6|10
1652104410000|2022-05-09 13:53:30|11593.61|11473.61|11597.46|11477.46|11597.46|11477.46|11593.61|11473.61|10
1652104420000|2022-05-09 13:53:40|11598.65|11478.65|11599.89|11479.89|11600.37|11480.37|11598.65|11478.65|10
1652104430000|2022-05-09 13:53:50|11601.47|11481.47|11608.09|11488.09|11608.09|11488.09|11601.47|11481.47|10
1652104440000|2022-05-09 13:54:00|11608.81|11488.81|11622.13|11502.13|11622.13|11502.13|11608.81|11488.81|10
1652104450000|2022-05-09 13:54:10|11622.75|11502.75|11621.53|11501.53|11623.82|11503.82|11620.46|11500.46|10
1652104460000|2022-05-09 13:54:20|11621.38|11501.38|11616.23|11496.23|11621.38|11501.38|11616.23|11496.23|10
1652104470000|2022-05-09 13:54:30|11616.17|11496.17|11618.14|11498.14|11618.14|11498.14|11615.56|11495.56|10
1652104480000|2022-05-09 13:54:40|11617.92|11497.92|11619.84|11499.84|11619.97|11499.97|11617.91|11497.91|10
1652104490000|2022-05-09 13:54:50|11620.48|11500.48|11620.49|11500.49|11620.81|11500.81|11619.92|11499.92|10
1652104500000|2022-05-09 13:55:00|11621.15|11501.15|11621.88|11501.88|11621.88|11501.88|11620.11|11500.11|9
1652104510000|2022-05-09 13:55:10|11621.67|11501.67|11622.45|11502.45|11622.86|11502.86|11621.53|11501.53|10
1652104520000|2022-05-09 13:55:20|11622.34|11502.34|11621.39|11501.39|11622.4|11502.4|11620.74|11500.74|10
1652104530000|2022-05-09 13:55:30|11621.31|11501.31|11620.08|11500.08|11621.98|11501.98|11620|11500|10
1652104540000|2022-05-09 13:55:40|11618.57|11498.57|11616.52|11496.52|11620.16|11500.16|11616.52|11496.52|10
1652104550000|2022-05-09 13:55:50|11615.56|11495.56|11609.93|11489.93|11615.56|11495.56|11609.93|11489.93|10
1652104560000|2022-05-09 13:56:00|11611.13|11491.13|11600.23|11480.23|11611.13|11491.13|11600.23|11480.23|10
1652104570000|2022-05-09 13:56:10|11598.97|11478.97|11596.02|11476.02|11598.97|11478.97|11596.02|11476.02|10
1652104580000|2022-05-09 13:56:20|11594.97|11474.97|11587.66|11467.66|11594.97|11474.97|11587.66|11467.66|10
1652104590000|2022-05-09 13:56:30|11586.71|11466.71|11585.35|11465.35|11586.9|11466.9|11585.35|11465.35|10
1652104600000|2022-05-09 13:56:40|11585.5|11465.5|11584.8|11464.8|11585.5|11465.5|11583.99|11463.99|10
1652104610000|2022-05-09 13:56:50|11584.29|11464.29|11580.52|11460.52|11584.97|11464.97|11580.52|11460.52|10
1652104620000|2022-05-09 13:57:00|11580.31|11460.31|11577.21|11457.21|11580.64|11460.64|11577.21|11457.21|10
1652104630000|2022-05-09 13:57:10|11576.69|11456.69|11574.96|11454.96|11576.69|11456.69|11574.32|11454.32|9
1652104640000|2022-05-09 13:57:20|11575.14|11455.14|11575.44|11455.44|11575.84|11455.84|11574.73|11454.73|10
1652104650000|2022-05-09 13:57:30|11575.99|11455.99|11575.49|11455.49|11576.48|11456.48|11575.43|11455.43|10
1652104660000|2022-05-09 13:57:40|11575.3|11455.3|11574.62|11454.62|11576.27|11456.27|11574.62|11454.62|10
1652104670000|2022-05-09 13:57:50|11574.52|11454.52|11572.51|11452.51|11574.52|11454.52|11572.21|11452.21|10
1652104680000|2022-05-09 13:58:00|11572.38|11452.38|11566.47|11446.47|11572.38|11452.38|11566.47|11446.47|10
1652104690000|2022-05-09 13:58:10|11565.83|11445.83|11567.44|11447.44|11567.44|11447.44|11565.8|11445.8|10
1652104700000|2022-05-09 13:58:20|11567.56|11447.56|11574.46|11454.46|11574.55|11454.55|11567.56|11447.56|10
1652104710000|2022-05-09 13:58:30|11572.74|11452.74|11576.74|11456.74|11576.74|11456.74|11572.74|11452.74|10
1652104720000|2022-05-09 13:58:40|11577.08|11457.08|11585.9|11465.9|11585.9|11465.9|11577.08|11457.08|10
1652104730000|2022-05-09 13:58:50|11586.55|11466.55|11587.54|11467.54|11587.54|11467.54|11586.42|11466.42|10
1652104740000|2022-05-09 13:59:00|11587.62|11467.62|11592.91|11472.91|11592.91|11472.91|11587.36|11467.36|10
1652104750000|2022-05-09 13:59:10|11593.03|11473.03|11595.09|11475.09|11595.72|11475.72|11593.03|11473.03|10
1652104760000|2022-05-09 13:59:20|11594.85|11474.85|11587.45|11467.45|11594.9|11474.9|11587.45|11467.45|10
1652104770000|2022-05-09 13:59:30|11587.41|11467.41|11585.02|11465.02|11587.41|11467.41|11585.02|11465.02|10
1652104780000|2022-05-09 13:59:40|11584.78|11464.78|11588.7|11468.7|11588.7|11468.7|11584.78|11464.78|10
1652104790000|2022-05-09 13:59:50|11588.59|11468.59|11588.03|11468.03|11588.59|11468.59|11586.46|11466.46|10
1652104800000|2022-05-09 14:00:00|11587.66|11467.66|11588.49|11468.49|11589.47|11469.47|11587.66|11467.66|10
1652104810000|2022-05-09 14:00:10|11588.48|11468.48|11590.56|11470.56|11590.56|11470.56|11588.42|11468.42|10
1652104820000|2022-05-09 14:00:20|11588.1|11468.1|11587.92|11467.92|11593.35|11473.35|11587.92|11467.92|10
1652104830000|2022-05-09 14:00:30|11587.22|11467.22|11573.91|11453.91|11587.22|11467.22|11573.91|11453.91|10
1652104840000|2022-05-09 14:00:40|11573.53|11453.53|11565.9|11445.9|11573.53|11453.53|11565.9|11445.9|10
1652104850000|2022-05-09 14:00:50|11566.94|11446.94|11557.5|11437.5|11566.94|11446.94|11557.5|11437.5|10
1652104860000|2022-05-09 14:01:00|11557.73|11437.73|11554.29|11434.29|11557.73|11437.73|11554.29|11434.29|10
1652104870000|2022-05-09 14:01:10|11553.95|11433.95|11553.75|11433.75|11553.95|11433.95|11552.62|11432.62|10
1652104880000|2022-05-09 14:01:20|11552.72|11432.72|11555.37|11435.37|11556.35|11436.35|11552.72|11432.72|10
1652104890000|2022-05-09 14:01:30|11556.11|11436.11|11556.47|11436.47|11556.47|11436.47|11554.71|11434.71|10
1652104900000|2022-05-09 14:01:40|11556.4|11436.4|11563.32|11443.32|11563.32|11443.32|11556.4|11436.4|10
1652104910000|2022-05-09 14:01:50|11564.59|11444.59|11566.14|11446.14|11566.14|11446.14|11564.46|11444.46|10
1652104920000|2022-05-09 14:02:00|11565.46|11445.46|11572.76|11452.76|11572.76|11452.76|11565.46|11445.46|10
1652104930000|2022-05-09 14:02:10|11576.93|11456.93|11586.79|11466.79|11586.79|11466.79|11576.93|11456.93|10
1652104940000|2022-05-09 14:02:20|11586.87|11466.87|11584.92|11464.92|11587.86|11467.86|11584.92|11464.92|10
1652104950000|2022-05-09 14:02:30|11584.41|11464.41|11579.9|11459.9|11585.4|11465.4|11579.77|11459.77|10
1652104960000|2022-05-09 14:02:40|11579.6|11459.6|11577.15|11457.15|11579.6|11459.6|11576.94|11456.94|9
1652104970000|2022-05-09 14:02:50|11577.27|11457.27|11577.39|11457.39|11577.39|11457.39|11575.5|11455.5|10
1652104980000|2022-05-09 14:03:00|11577.02|11457.02|11584.04|11464.04|11584.04|11464.04|11577.02|11457.02|10
1652104990000|2022-05-09 14:03:10|11584.5|11464.5|11586.05|11466.05|11587.2|11467.2|11584.5|11464.5|10
1652105000000|2022-05-09 14:03:20|11585.6|11465.6|11584.67|11464.67|11585.7|11465.7|11584.67|11464.67|10
1652105010000|2022-05-09 14:03:30|11584.91|11464.91|11585.76|11465.76|11585.76|11465.76|11584.78|11464.78|10
1652105020000|2022-05-09 14:03:40|11585.81|11465.81|11589.66|11469.66|11589.66|11469.66|11585.29|11465.29|10
1652105030000|2022-05-09 14:03:50|11589.8|11469.8|11591.78|11471.78|11591.78|11471.78|11589.47|11469.47|10
1652105040000|2022-05-09 14:04:00|11594.03|11474.03|11598.13|11478.13|11598.13|11478.13|11593.66|11473.66|10
1652105050000|2022-05-09 14:04:10|11598.29|11478.29|11601.07|11481.07|11601.07|11481.07|11598.29|11478.29|10
1652105060000|2022-05-09 14:04:20|11601.31|11481.31|11598.06|11478.06|11601.61|11481.61|11598.06|11478.06|10
1652105070000|2022-05-09 14:04:30|11598.11|11478.11|11596.65|11476.65|11598.11|11478.11|11596.65|11476.65|10
1652105080000|2022-05-09 14:04:40|11596.91|11476.91|11590.98|11470.98|11596.91|11476.91|11590.98|11470.98|10
1652105090000|2022-05-09 14:04:50|11590.7|11470.7|11584.36|11464.36|11590.7|11470.7|11584.36|11464.36|10
1652105100000|2022-05-09 14:05:00|11584.9|11464.9|11579.45|11459.45|11584.9|11464.9|11579.45|11459.45|9
1652105110000|2022-05-09 14:05:10|11579.33|11459.33|11575.45|11455.45|11579.33|11459.33|11575.45|11455.45|9
1652105120000|2022-05-09 14:05:20|11576.16|11456.16|11577.1|11457.1|11577.1|11457.1|11575.3|11455.3|9
1652105130000|2022-05-09 14:05:30|11577.83|11457.83|11579.27|11459.27|11579.35|11459.35|11577.83|11457.83|10
1652105140000|2022-05-09 14:05:40|11578.97|11458.97|11582.95|11462.95|11582.95|11462.95|11578.95|11458.95|10
1652105150000|2022-05-09 14:05:50|11583.79|11463.79|11584.39|11464.39|11584.89|11464.89|11583.21|11463.21|10
1652105160000|2022-05-09 14:06:00|11584.21|11464.21|11588.63|11468.63|11588.96|11468.96|11584.21|11464.21|10
1652105170000|2022-05-09 14:06:10|11588.65|11468.65|11585.24|11465.24|11588.81|11468.81|11585.24|11465.24|10
1652105180000|2022-05-09 14:06:20|11584.4|11464.4|11580.56|11460.56|11584.4|11464.4|11580.56|11460.56|10
1652105190000|2022-05-09 14:06:30|11580.46|11460.46|11577.53|11457.53|11580.46|11460.46|11577.15|11457.15|10
1652105200000|2022-05-09 14:06:40|11577.32|11457.32|11575.62|11455.62|11577.32|11457.32|11575.25|11455.25|9
1652105210000|2022-05-09 14:06:50|11575.36|11455.36|11574.92|11454.92|11576.08|11456.08|11574.81|11454.81|10
1652105220000|2022-05-09 14:07:00|11574.66|11454.66|11574.27|11454.27|11575.26|11455.26|11574.27|11454.27|10
1652105230000|2022-05-09 14:07:10|11573.99|11453.99|11574.96|11454.96|11575.14|11455.14|11573.99|11453.99|10
1652105240000|2022-05-09 14:07:20|11574.87|11454.87|11573.55|11453.55|11575.08|11455.08|11573.21|11453.21|10
1652105250000|2022-05-09 14:07:30|11573.33|11453.33|11570.39|11450.39|11573.58|11453.58|11570.19|11450.19|10
1652105260000|2022-05-09 14:07:40|11569.55|11449.55|11568.02|11448.02|11569.81|11449.81|11567.94|11447.94|10
1652105270000|2022-05-09 14:07:50|11567.95|11447.95|11564.68|11444.68|11567.95|11447.95|11564.68|11444.68|10
1652105280000|2022-05-09 14:08:00|11562.89|11442.89|11561.07|11441.07|11562.89|11442.89|11561.07|11441.07|10
1652105290000|2022-05-09 14:08:10|11561.28|11441.28|11559.56|11439.56|11561.35|11441.35|11559.56|11439.56|10
1652105300000|2022-05-09 14:08:20|11559.58|11439.58|11560.05|11440.05|11560.57|11440.57|11559.58|11439.58|10
1652105310000|2022-05-09 14:08:30|11559.82|11439.82|11559.2|11439.2|11559.97|11439.97|11559.2|11439.2|9
1652105320000|2022-05-09 14:08:40|11559.06|11439.06|11556.85|11436.85|11559.06|11439.06|11556.77|11436.77|9
1652105330000|2022-05-09 14:08:50|11556.47|11436.47|11556.02|11436.02|11556.53|11436.53|11555.68|11435.68|10
1652105340000|2022-05-09 14:09:00|11556.14|11436.14|11553.32|11433.32|11556.14|11436.14|11553.32|11433.32|10
1652105350000|2022-05-09 14:09:10|11553.07|11433.07|11532.87|11412.87|11553.07|11433.07|11532.87|11412.87|10
1652105360000|2022-05-09 14:09:20|11530.56|11410.56|11524.24|11404.24|11530.56|11410.56|11523.55|11403.55|10
1652105370000|2022-05-09 14:09:30|11524.62|11404.62|11524.99|11404.99|11525.2|11405.2|11524.62|11404.62|10
1652105380000|2022-05-09 14:09:40|11524.21|11404.21|11524.14|11404.14|11524.6|11404.6|11523.95|11403.95|10
1652105390000|2022-05-09 14:09:50|11523.48|11403.48|11522.36|11402.36|11524.33|11404.33|11522.36|11402.36|10
1652105400000|2022-05-09 14:10:00|11520.34|11400.34|11515.52|11395.52|11520.34|11400.34|11515.52|11395.52|10
1652105410000|2022-05-09 14:10:10|11514.55|11394.55|11511.53|11391.53|11514.55|11394.55|11511.29|11391.29|10
1652105420000|2022-05-09 14:10:20|11510.89|11390.89|11507.72|11387.72|11510.89|11390.89|11507.72|11387.72|10
1652105430000|2022-05-09 14:10:30|11506.93|11386.93|11508.24|11388.24|11508.24|11388.24|11506.68|11386.68|10
1652105440000|2022-05-09 14:10:40|11508.48|11388.48|11512.63|11392.63|11512.84|11392.84|11508.48|11388.48|10
1652105450000|2022-05-09 14:10:50|11512.59|11392.59|11514.35|11394.35|11514.54|11394.54|11512.59|11392.59|9
1652105460000|2022-05-09 14:11:00|11514.08|11394.08|11513.7|11393.7|11515.23|11395.23|11513.7|11393.7|10
1652105470000|2022-05-09 14:11:10|11515.01|11395.01|11521.44|11401.44|11521.44|11401.44|11514.67|11394.67|10
1652105480000|2022-05-09 14:11:20|11521.39|11401.39|11527.38|11407.38|11527.46|11407.46|11521.39|11401.39|10
1652105490000|2022-05-09 14:11:30|11527.95|11407.95|11531.05|11411.05|11531.05|11411.05|11527.95|11407.95|9
1652105500000|2022-05-09 14:11:40|11530.58|11410.58|11530.4|11410.4|11531.57|11411.57|11529.93|11409.93|10
1652105510000|2022-05-09 14:11:50|11531.61|11411.61|11530.91|11410.91|11531.61|11411.61|11529.88|11409.88|10
1652105520000|2022-05-09 14:12:00|11530.8|11410.8|11531.76|11411.76|11533.31|11413.31|11530.8|11410.8|10
1652105530000|2022-05-09 14:12:10|11531.91|11411.91|11527.59|11407.59|11531.94|11411.94|11527.59|11407.59|10
1652105540000|2022-05-09 14:12:20|11526.54|11406.54|11522.6|11402.6|11526.54|11406.54|11522.6|11402.6|10
1652105550000|2022-05-09 14:12:30|11522.49|11402.49|11520.71|11400.71|11523.6|11403.6|11520.71|11400.71|10
1652105560000|2022-05-09 14:12:40|11520.62|11400.62|11517.01|11397.01|11520.9|11400.9|11516.31|11396.31|10
1652105570000|2022-05-09 14:12:50|11517.05|11397.05|11518.17|11398.17|11518.17|11398.17|11516.93|11396.93|10
1652105580000|2022-05-09 14:13:00|11518.16|11398.16|11522.58|11402.58|11522.67|11402.67|11517.83|11397.83|10
1652105590000|2022-05-09 14:13:10|11522.77|11402.77|11533.19|11413.19|11533.19|11413.19|11522.77|11402.77|10
1652105600000|2022-05-09 14:13:20|11533.58|11413.58|11536.8|11416.8|11536.96|11416.96|11533.58|11413.58|10
1652105610000|2022-05-09 14:13:30|11537.84|11417.84|11539.46|11419.46|11539.59|11419.59|11536.91|11416.91|10
1652105620000|2022-05-09 14:13:40|11539.92|11419.92|11539.16|11419.16|11539.92|11419.92|11539.16|11419.16|10
1652105630000|2022-05-09 14:13:50|11539.31|11419.31|11542.49|11422.49|11542.66|11422.66|11539.3|11419.3|10
1652105640000|2022-05-09 14:14:00|11542.5|11422.5|11544.38|11424.38|11544.38|11424.38|11542.5|11422.5|10
1652105650000|2022-05-09 14:14:10|11544.15|11424.15|11542.72|11422.72|11544.15|11424.15|11542.72|11422.72|10
1652105660000|2022-05-09 14:14:20|11543.75|11423.75|11543.51|11423.51|11544.63|11424.63|11543.18|11423.18|10
1652105670000|2022-05-09 14:14:30|11543.37|11423.37|11543.16|11423.16|11544.11|11424.11|11543.16|11423.16|10
1652105680000|2022-05-09 14:14:40|11544.85|11424.85|11548.62|11428.62|11548.62|11428.62|11544.85|11424.85|10
1652105690000|2022-05-09 14:14:50|11549.11|11429.11|11552.69|11432.69|11552.69|11432.69|11548.96|11428.96|10
1652105700000|2022-05-09 14:15:00|11553.24|11433.24|11552.83|11432.83|11554.11|11434.11|11552.83|11432.83|10
1652105710000|2022-05-09 14:15:10|11552.4|11432.4|11556.56|11436.56|11556.56|11436.56|11552.4|11432.4|9
1652105720000|2022-05-09 14:15:20|11556.95|11436.95|11555.08|11435.08|11556.95|11436.95|11555.08|11435.08|10
1652105730000|2022-05-09 14:15:30|11554.61|11434.61|11550.84|11430.84|11554.67|11434.67|11550.84|11430.84|10
1652105740000|2022-05-09 14:15:40|11550.72|11430.72|11547.36|11427.36|11550.72|11430.72|11547.26|11427.26|10
1652105750000|2022-05-09 14:15:50|11547.26|11427.26|11544.51|11424.51|11547.26|11427.26|11544.2|11424.2|10
1652105760000|2022-05-09 14:16:00|11544.54|11424.54|11543.86|11423.86|11544.54|11424.54|11543.8|11423.8|10
1652105770000|2022-05-09 14:16:10|11543.75|11423.75|11546.45|11426.45|11546.65|11426.65|11543.1|11423.1|10
1652105780000|2022-05-09 14:16:20|11545.39|11425.39|11545.03|11425.03|11548.87|11428.87|11544.45|11424.45|10
1652105790000|2022-05-09 14:16:30|11545.55|11425.55|11543.75|11423.75|11545.55|11425.55|11541.9|11421.9|10
1652105800000|2022-05-09 14:16:40|11541.8|11421.8|11539.61|11419.61|11543.65|11423.65|11539.61|11419.61|10
1652105810000|2022-05-09 14:16:50|11540.17|11420.17|11540.18|11420.18|11540.85|11420.85|11539.75|11419.75|9
1652105820000|2022-05-09 14:17:00|11540.61|11420.61|11545.05|11425.05|11545.3|11425.3|11540.54|11420.54|10
1652105830000|2022-05-09 14:17:10|11545.71|11425.71|11545.55|11425.55|11545.73|11425.73|11545.06|11425.06|9
1652105840000|2022-05-09 14:17:20|11545.67|11425.67|11545.8|11425.8|11546.06|11426.06|11545.42|11425.42|10
1652105850000|2022-05-09 14:17:30|11546.37|11426.37|11546.54|11426.54|11546.66|11426.66|11546.09|11426.09|10
1652105860000|2022-05-09 14:17:40|11546.43|11426.43|11543.46|11423.46|11546.43|11426.43|11543.46|11423.46|10
1652105870000|2022-05-09 14:17:50|11543.03|11423.03|11540.91|11420.91|11543.03|11423.03|11540.91|11420.91|10
1652105880000|2022-05-09 14:18:00|11540.42|11420.42|11538.36|11418.36|11540.42|11420.42|11537.73|11417.73|10
1652105890000|2022-05-09 14:18:10|11537.18|11417.18|11534.52|11414.52|11537.21|11417.21|11534.52|11414.52|9
1652105900000|2022-05-09 14:18:20|11532.32|11412.32|11525.46|11405.46|11532.32|11412.32|11525.46|11405.46|10
1652105910000|2022-05-09 14:18:30|11524.89|11404.89|11521.21|11401.21|11524.89|11404.89|11521.17|11401.17|10
1652105920000|2022-05-09 14:18:40|11521.09|11401.09|11521.29|11401.29|11521.85|11401.85|11521|11401|10
1652105930000|2022-05-09 14:18:50|11521.06|11401.06|11523.69|11403.69|11523.69|11403.69|11521.06|11401.06|10
1652105940000|2022-05-09 14:19:00|11523.5|11403.5|11523.77|11403.77|11524.05|11404.05|11523.33|11403.33|10
1652105950000|2022-05-09 14:19:10|11524.27|11404.27|11524.4|11404.4|11524.4|11404.4|11523.74|11403.74|9
1652105960000|2022-05-09 14:19:20|11523.91|11403.91|11526.12|11406.12|11526.12|11406.12|11523.91|11403.91|10
1652105970000|2022-05-09 14:19:30|11526.37|11406.37|11523.91|11403.91|11526.58|11406.58|11523.91|11403.91|10
1652105980000|2022-05-09 14:19:40|11524.14|11404.14|11522.35|11402.35|11524.98|11404.98|11522.35|11402.35|10
1652105990000|2022-05-09 14:19:50|11521.69|11401.69|11520.74|11400.74|11522.32|11402.32|11520.48|11400.48|10
1652106000000|2022-05-09 14:20:00|11520.05|11400.05|11517.9|11397.9|11520.05|11400.05|11516.79|11396.79|9
1652106010000|2022-05-09 14:20:10|11517.8|11397.8|11519.3|11399.3|11519.3|11399.3|11517.79|11397.79|10
1652106020000|2022-05-09 14:20:20|11519.31|11399.31|11516.94|11396.94|11519.58|11399.58|11516.63|11396.63|10
1652106030000|2022-05-09 14:20:30|11516.5|11396.5|11515.03|11395.03|11518.19|11398.19|11515.03|11395.03|9
1652106040000|2022-05-09 14:20:40|11514|11394|11510.1|11390.1|11514|11394|11510.1|11390.1|10
1652106050000|2022-05-09 14:20:50|11510.33|11390.33|11507.86|11387.86|11510.33|11390.33|11507.62|11387.62|8
1652106060000|2022-05-09 14:21:00|11508.04|11388.04|11510.69|11390.69|11510.69|11390.69|11508.04|11388.04|10
1652106070000|2022-05-09 14:21:10|11511.17|11391.17|11512.25|11392.25|11512.33|11392.33|11511.17|11391.17|10
1652106080000|2022-05-09 14:21:20|11511.87|11391.87|11514.49|11394.49|11514.49|11394.49|11511.62|11391.62|10
1652106090000|2022-05-09 14:21:30|11514.84|11394.84|11517.95|11397.95|11519.14|11399.14|11514.84|11394.84|10
1652106100000|2022-05-09 14:21:40|11517.61|11397.61|11519.97|11399.97|11519.97|11399.97|11517.61|11397.61|10
1652106110000|2022-05-09 14:21:50|11520.62|11400.62|11522.52|11402.52|11522.92|11402.92|11520.62|11400.62|10
1652106120000|2022-05-09 14:22:00|11523.14|11403.14|11524.3|11404.3|11524.3|11404.3|11523.14|11403.14|10
1652106130000|2022-05-09 14:22:10|11525.16|11405.16|11524.73|11404.73|11526.68|11406.68|11524.58|11404.58|10
1652106140000|2022-05-09 14:22:20|11523.17|11403.17|11522.38|11402.38|11524.69|11404.69|11522.38|11402.38|10
1652106150000|2022-05-09 14:22:30|11523.27|11403.27|11519.36|11399.36|11523.27|11403.27|11519.36|11399.36|10
1652106160000|2022-05-09 14:22:40|11519.78|11399.78|11518.16|11398.16|11519.78|11399.78|11518.16|11398.16|10
1652106170000|2022-05-09 14:22:50|11518.08|11398.08|11515.66|11395.66|11518.08|11398.08|11515.66|11395.66|9
1652106180000|2022-05-09 14:23:00|11515.21|11395.21|11511.84|11391.84|11515.21|11395.21|11511.84|11391.84|10
1652106190000|2022-05-09 14:23:10|11511.64|11391.64|11510.38|11390.38|11511.79|11391.79|11510.17|11390.17|10
1652106200000|2022-05-09 14:23:20|11510.5|11390.5|11505.84|11385.84|11510.5|11390.5|11505.75|11385.75|10
1652106210000|2022-05-09 14:23:30|11505|11385|11503.51|11383.51|11505|11385|11503.12|11383.12|10
1652106220000|2022-05-09 14:23:40|11503.26|11383.26|11500.67|11380.67|11503.36|11383.36|11500.67|11380.67|10
1652106230000|2022-05-09 14:23:50|11500.59|11380.59|11500.24|11380.24|11500.59|11380.59|11499.92|11379.92|9
1652106240000|2022-05-09 14:24:00|11500.63|11380.63|11499.04|11379.04|11500.65|11380.65|11497.96|11377.96|10
1652106250000|2022-05-09 14:24:10|11498.46|11378.46|11498.16|11378.16|11498.46|11378.46|11496.77|11376.77|10
1652106260000|2022-05-09 14:24:20|11497.78|11377.78|11498.36|11378.36|11498.8|11378.8|11497.23|11377.23|10
1652106270000|2022-05-09 14:24:30|11498.27|11378.27|11494.57|11374.57|11498.27|11378.27|11494.57|11374.57|10
1652106280000|2022-05-09 14:24:40|11494.22|11374.22|11489.9|11369.9|11494.22|11374.22|11489.9|11369.9|10
1652106290000|2022-05-09 14:24:50|11487.2|11367.2|11483.11|11363.11|11487.2|11367.2|11483.11|11363.11|10
1652106300000|2022-05-09 14:25:00|11482.77|11362.77|11468.89|11348.89|11482.77|11362.77|11468.16|11348.16|10
1652106310000|2022-05-09 14:25:10|11467.96|11347.96|11469.98|11349.98|11470.96|11350.96|11467.96|11347.96|9
1652106320000|2022-05-09 14:25:20|11469.41|11349.41|11472.1|11352.1|11472.1|11352.1|11468.82|11348.82|9
1652106330000|2022-05-09 14:25:30|11473.45|11353.45|11474.54|11354.54|11474.63|11354.63|11472.56|11352.56|10
1652106340000|2022-05-09 14:25:40|11473.33|11353.33|11472.07|11352.07|11473.33|11353.33|11472.07|11352.07|10
1652106350000|2022-05-09 14:25:50|11472.1|11352.1|11471.89|11351.89|11472.21|11352.21|11471.52|11351.52|9
1652106360000|2022-05-09 14:26:00|11471.76|11351.76|11472.04|11352.04|11472.51|11352.51|11471.76|11351.76|10
1652106370000|2022-05-09 14:26:10|11471.94|11351.94|11473.31|11353.31|11473.31|11353.31|11471.94|11351.94|10
1652106380000|2022-05-09 14:26:20|11473.05|11353.05|11476.29|11356.29|11476.39|11356.39|11473.05|11353.05|10
1652106390000|2022-05-09 14:26:30|11477.72|11357.72|11481.05|11361.05|11481.05|11361.05|11477.72|11357.72|10
1652106400000|2022-05-09 14:26:40|11482.15|11362.15|11484.26|11364.26|11484.51|11364.51|11482.15|11362.15|10
1652106410000|2022-05-09 14:26:50|11484.4|11364.4|11485.6|11365.6|11485.6|11365.6|11483.85|11363.85|10
1652106420000|2022-05-09 14:27:00|11485.96|11365.96|11488.63|11368.63|11488.63|11368.63|11485.67|11365.67|10
1652106430000|2022-05-09 14:27:10|11488.61|11368.61|11490.38|11370.38|11490.64|11370.64|11488.54|11368.54|10
1652106440000|2022-05-09 14:27:20|11491.15|11371.15|11491.25|11371.25|11491.65|11371.65|11490.45|11370.45|10
1652106450000|2022-05-09 14:27:30|11491.5|11371.5|11491.19|11371.19|11491.85|11371.85|11490.7|11370.7|10
1652106460000|2022-05-09 14:27:40|11490.74|11370.74|11489.82|11369.82|11490.92|11370.92|11489.56|11369.56|10
1652106470000|2022-05-09 14:27:50|11490.05|11370.05|11491.41|11371.41|11491.84|11371.84|11490.05|11370.05|10
1652106480000|2022-05-09 14:28:00|11491.62|11371.62|11489.81|11369.81|11491.65|11371.65|11489.74|11369.74|10
1652106490000|2022-05-09 14:28:10|11488.68|11368.68|11484.5|11364.5|11488.68|11368.68|11484.5|11364.5|10
1652106500000|2022-05-09 14:28:20|11482.29|11362.29|11477.68|11357.68|11482.77|11362.77|11477.68|11357.68|10
1652106510000|2022-05-09 14:28:30|11477.26|11357.26|11476.16|11356.16|11477.26|11357.26|11475.99|11355.99|10
1652106520000|2022-05-09 14:28:40|11476.06|11356.06|11475.26|11355.26|11476.24|11356.24|11474.65|11354.65|9
1652106530000|2022-05-09 14:28:50|11475.6|11355.6|11475.73|11355.73|11476.58|11356.58|11475.6|11355.6|10
1652106540000|2022-05-09 14:29:00|11475.62|11355.62|11470.32|11350.32|11475.83|11355.83|11470.32|11350.32|10
1652106550000|2022-05-09 14:29:10|11470.47|11350.47|11465.67|11345.67|11470.47|11350.47|11465.67|11345.67|10
1652106560000|2022-05-09 14:29:20|11464.98|11344.98|11463.93|11343.93|11464.98|11344.98|11463.63|11343.63|10
1652106570000|2022-05-09 14:29:30|11465.08|11345.08|11464.62|11344.62|11465.22|11345.22|11464.62|11344.62|10
1652106580000|2022-05-09 14:29:40|11464.76|11344.76|11462.96|11342.96|11464.76|11344.76|11462.96|11342.96|10
1652106590000|2022-05-09 14:29:50|11462.77|11342.77|11463.07|11343.07|11463.07|11343.07|11462.09|11342.09|10
1652106600000|2022-05-09 14:30:00|11463.57|11343.57|11464.05|11344.05|11464.11|11344.11|11463.45|11343.45|10
1652106610000|2022-05-09 14:30:10|11464.46|11344.46|11463.62|11343.62|11464.84|11344.84|11463.22|11343.22|10
1652106620000|2022-05-09 14:30:20|11464.06|11344.06|11462.23|11342.23|11464.06|11344.06|11461.93|11341.93|10
1652106630000|2022-05-09 14:30:30|11461.84|11341.84|11453.27|11333.27|11461.84|11341.84|11453.27|11333.27|10
1652106640000|2022-05-09 14:30:40|11453.57|11333.57|11452.98|11332.98|11453.66|11333.66|11452.98|11332.98|9
1652106650000|2022-05-09 14:30:50|11453.13|11333.13|11454.47|11334.47|11454.58|11334.58|11453.13|11333.13|10
1652106660000|2022-05-09 14:31:00|11454.4|11334.4|11457.44|11337.44|11457.44|11337.44|11454.4|11334.4|8
1652106670000|2022-05-09 14:31:10|11457.67|11337.67|11458.41|11338.41|11458.67|11338.67|11457.67|11337.67|10
1652106680000|2022-05-09 14:31:20|11458.03|11338.03|11455.55|11335.55|11458.03|11338.03|11455.55|11335.55|10
1652106690000|2022-05-09 14:31:30|11455.52|11335.52|11456.32|11336.32|11456.32|11336.32|11455|11335|10
1652106700000|2022-05-09 14:31:40|11457.01|11337.01|11456.16|11336.16|11457.91|11337.91|11456.16|11336.16|9
1652106710000|2022-05-09 14:31:50|11456.2|11336.2|11451.92|11331.92|11456.2|11336.2|11451.92|11331.92|10
1652106720000|2022-05-09 14:32:00|11450.71|11330.71|11446.84|11326.84|11450.71|11330.71|11446.84|11326.84|10
1652106730000|2022-05-09 14:32:10|11445.66|11325.66|11442.69|11322.69|11445.71|11325.71|11442.69|11322.69|10
1652106740000|2022-05-09 14:32:20|11441.57|11321.57|11420.65|11300.65|11441.57|11321.57|11420.65|11300.65|10
1652106750000|2022-05-09 14:32:30|11419.03|11299.03|11427.38|11307.38|11427.38|11307.38|11418.38|11298.38|10
1652106760000|2022-05-09 14:32:40|11428.38|11308.38|11436.4|11316.4|11436.49|11316.49|11428.38|11308.38|10
1652106770000|2022-05-09 14:32:50|11437.04|11317.04|11445.67|11325.67|11445.67|11325.67|11436.29|11316.29|10
1652106780000|2022-05-09 14:33:00|11452.84|11332.84|11466.79|11346.79|11466.79|11346.79|11452.84|11332.84|10
1652106790000|2022-05-09 14:33:10|11467.56|11347.56|11479.85|11359.85|11479.85|11359.85|11467.56|11347.56|10
1652106800000|2022-05-09 14:33:20|11482.58|11362.58|11486.76|11366.76|11487.77|11367.77|11482.58|11362.58|10
1652106810000|2022-05-09 14:33:30|11486.19|11366.19|11486.11|11366.11|11486.94|11366.94|11485.86|11365.86|10
1652106820000|2022-05-09 14:33:40|11485.75|11365.75|11483.48|11363.48|11485.75|11365.75|11481.97|11361.97|10
1652106830000|2022-05-09 14:33:50|11481.5|11361.5|11480.09|11360.09|11484.68|11364.68|11480.09|11360.09|10
1652106840000|2022-05-09 14:34:00|11479.36|11359.36|11475.43|11355.43|11479.36|11359.36|11475.43|11355.43|10
1652106850000|2022-05-09 14:34:10|11475.15|11355.15|11471.86|11351.86|11475.15|11355.15|11471.12|11351.12|10
1652106860000|2022-05-09 14:34:20|11471.13|11351.13|11461.77|11341.77|11471.13|11351.13|11461.77|11341.77|10
1652106870000|2022-05-09 14:34:30|11462.22|11342.22|11460.68|11340.68|11462.22|11342.22|11460.13|11340.13|8
1652106880000|2022-05-09 14:34:40|11461.52|11341.52|11470.08|11350.08|11470.08|11350.08|11461.31|11341.31|10
1652106890000|2022-05-09 14:34:50|11471.25|11351.25|11479.05|11359.05|11479.05|11359.05|11471.25|11351.25|10
1652106900000|2022-05-09 14:35:00|11480.87|11360.87|11480.96|11360.96|11482.19|11362.19|11480.87|11360.87|10
1652106910000|2022-05-09 14:35:10|11480.48|11360.48|11482.49|11362.49|11482.49|11362.49|11478.25|11358.25|10
1652106920000|2022-05-09 14:35:20|11483.21|11363.21|11494.68|11374.68|11494.68|11374.68|11483.21|11363.21|10
1652106930000|2022-05-09 14:35:30|11495.14|11375.14|11499.01|11379.01|11499.07|11379.07|11494.75|11374.75|10
1652106940000|2022-05-09 14:35:40|11499.36|11379.36|11503.63|11383.63|11503.63|11383.63|11499.36|11379.36|10
1652106950000|2022-05-09 14:35:50|11503.36|11383.36|11502.35|11382.35|11503.36|11383.36|11501.32|11381.32|10
1652106960000|2022-05-09 14:36:00|11500.97|11380.97|11501.25|11381.25|11501.56|11381.56|11500.5|11380.5|10
1652106970000|2022-05-09 14:36:10|11498.94|11378.94|11494.39|11374.39|11499.53|11379.53|11494.39|11374.39|10
1652106980000|2022-05-09 14:36:20|11493.75|11373.75|11488.29|11368.29|11493.75|11373.75|11488.29|11368.29|10
1652106990000|2022-05-09 14:36:30|11488.8|11368.8|11492.63|11372.63|11492.63|11372.63|11488.2|11368.2|10
1652107000000|2022-05-09 14:36:40|11493.85|11373.85|11500.66|11380.66|11500.66|11380.66|11493.85|11373.85|10
1652107010000|2022-05-09 14:36:50|11500.17|11380.17|11498.72|11378.72|11500.2|11380.2|11498.72|11378.72|9
1652107020000|2022-05-09 14:37:00|11498.39|11378.39|11498.16|11378.16|11499.31|11379.31|11498.16|11378.16|10
1652107030000|2022-05-09 14:37:10|11498.05|11378.05|11495.84|11375.84|11498.05|11378.05|11495.84|11375.84|9
1652107040000|2022-05-09 14:37:20|11495.37|11375.37|11489.33|11369.33|11495.37|11375.37|11489.33|11369.33|10
1652107050000|2022-05-09 14:37:30|11488.7|11368.7|11477.65|11357.65|11488.7|11368.7|11477.65|11357.65|10
1652107060000|2022-05-09 14:37:40|11477.92|11357.92|11469.25|11349.25|11477.92|11357.92|11468.96|11348.96|10
1652107070000|2022-05-09 14:37:50|11468.22|11348.22|11461.64|11341.64|11468.22|11348.22|11461.64|11341.64|10
1652107080000|2022-05-09 14:38:00|11466.75|11346.75|11463.35|11343.35|11466.75|11346.75|11461.15|11341.15|10
1652107090000|2022-05-09 14:38:10|11463.41|11343.41|11463.69|11343.69|11464.05|11344.05|11463.31|11343.31|10
1652107100000|2022-05-09 14:38:20|11463.64|11343.64|11461.8|11341.8|11463.64|11343.64|11461.36|11341.36|10
1652107110000|2022-05-09 14:38:30|11461.41|11341.41|11457.47|11337.47|11461.41|11341.41|11457.08|11337.08|10
1652107120000|2022-05-09 14:38:40|11456.31|11336.31|11453.56|11333.56|11456.31|11336.31|11453.4|11333.4|10
1652107130000|2022-05-09 14:38:50|11454.03|11334.03|11452.94|11332.94|11454.03|11334.03|11452.66|11332.66|10
1652107140000|2022-05-09 14:39:00|11451.66|11331.66|11446.48|11326.48|11451.66|11331.66|11445.45|11325.45|10
1652107150000|2022-05-09 14:39:10|11444.33|11324.33|11441.04|11321.04|11444.87|11324.87|11440.23|11320.23|10
1652107160000|2022-05-09 14:39:20|11440.65|11320.65|11430.14|11310.14|11440.65|11320.65|11430.14|11310.14|10
1652107170000|2022-05-09 14:39:30|11429.43|11309.43|11423.04|11303.04|11429.43|11309.43|11422.88|11302.88|10
1652107180000|2022-05-09 14:39:40|11423.44|11303.44|11422.27|11302.27|11423.97|11303.97|11422.27|11302.27|10
1652107190000|2022-05-09 14:39:50|11421.95|11301.95|11392.55|11272.55|11421.95|11301.95|11392.55|11272.55|10
1652107200000|2022-05-09 14:40:00|11390.94|11270.94|11404.19|11284.19|11404.69|11284.69|11387.13|11267.13|10
1652107210000|2022-05-09 14:40:10|11404.29|11284.29|11411.1|11291.1|11412.58|11292.58|11404.29|11284.29|10
1652107220000|2022-05-09 14:40:20|11410.2|11290.2|11412.42|11292.42|11413.22|11293.22|11409.82|11289.82|10
1652107230000|2022-05-09 14:40:30|11411.9|11291.9|11410.43|11290.43|11413.17|11293.17|11410.43|11290.43|10
1652107240000|2022-05-09 14:40:40|11411.56|11291.56|11408.95|11288.95|11411.63|11291.63|11408.95|11288.95|10
1652107250000|2022-05-09 14:40:50|11408.92|11288.92|11406.01|11286.01|11408.92|11288.92|11406.01|11286.01|10
1652107260000|2022-05-09 14:41:00|11405.19|11285.19|11406.51|11286.51|11406.53|11286.53|11402.89|11282.89|10
1652107270000|2022-05-09 14:41:10|11407.13|11287.13|11414.29|11294.29|11415.17|11295.17|11407.13|11287.13|10
1652107280000|2022-05-09 14:41:20|11415.13|11295.13|11421.22|11301.22|11421.69|11301.69|11415.13|11295.13|10
1652107290000|2022-05-09 14:41:30|11423.4|11303.4|11433.52|11313.52|11434.2|11314.2|11423.04|11303.04|10
1652107300000|2022-05-09 14:41:40|11438.04|11318.04|11448.87|11328.87|11448.87|11328.87|11438.04|11318.04|10
1652107310000|2022-05-09 14:41:50|11449.04|11329.04|11446.4|11326.4|11450.66|11330.66|11445.7|11325.7|10
1652107320000|2022-05-09 14:42:00|11446.45|11326.45|11448.29|11328.29|11448.44|11328.44|11444.22|11324.22|10
1652107330000|2022-05-09 14:42:10|11448.85|11328.85|11456.56|11336.56|11456.56|11336.56|11448.85|11328.85|10
1652107340000|2022-05-09 14:42:20|11456.83|11336.83|11460.59|11340.59|11460.59|11340.59|11456.83|11336.83|10
1652107350000|2022-05-09 14:42:30|11460.92|11340.92|11468.55|11348.55|11469.1|11349.1|11460.92|11340.92|10
1652107360000|2022-05-09 14:42:40|11468.75|11348.75|11463.53|11343.53|11468.75|11348.75|11463.53|11343.53|10
1652107370000|2022-05-09 14:42:50|11462.97|11342.97|11461.49|11341.49|11462.97|11342.97|11461.09|11341.09|10
1652107380000|2022-05-09 14:43:00|11461.22|11341.22|11458.97|11338.97|11461.22|11341.22|11458.64|11338.64|10
1652107390000|2022-05-09 14:43:10|11459.47|11339.47|11458.82|11338.82|11460.06|11340.06|11458.8|11338.8|10
1652107400000|2022-05-09 14:43:20|11458.18|11338.18|11455.68|11335.68|11458.18|11338.18|11455.66|11335.66|10
1652107410000|2022-05-09 14:43:30|11455.71|11335.71|11453.8|11333.8|11455.82|11335.82|11453.8|11333.8|10
1652107420000|2022-05-09 14:43:40|11453.85|11333.85|11450.96|11330.96|11453.85|11333.85|11450.96|11330.96|10
1652107430000|2022-05-09 14:43:50|11450.66|11330.66|11449.85|11329.85|11450.66|11330.66|11449.03|11329.03|10
1652107440000|2022-05-09 14:44:00|11449.43|11329.43|11450.13|11330.13|11451.95|11331.95|11449.43|11329.43|10
1652107450000|2022-05-09 14:44:10|11450.43|11330.43|11447.34|11327.34|11450.43|11330.43|11447.34|11327.34|10
1652107460000|2022-05-09 14:44:20|11448.2|11328.2|11438.98|11318.98|11448.2|11328.2|11438.98|11318.98|10
1652107470000|2022-05-09 14:44:30|11438.5|11318.5|11439.19|11319.19|11439.19|11319.19|11437.89|11317.89|10
1652107480000|2022-05-09 14:44:40|11439.62|11319.62|11444.22|11324.22|11444.22|11324.22|11439.62|11319.62|10
1652107490000|2022-05-09 14:44:50|11444.46|11324.46|11446.02|11326.02|11446.71|11326.71|11444.46|11324.46|10
1652107500000|2022-05-09 14:45:00|11446.35|11326.35|11460.1|11340.1|11460.1|11340.1|11446.35|11326.35|10
1652107510000|2022-05-09 14:45:10|11460.88|11340.88|11462.6|11342.6|11466.22|11346.22|11460.88|11340.88|10
1652107520000|2022-05-09 14:45:20|11462.71|11342.71|11457.76|11337.76|11462.71|11342.71|11457.76|11337.76|10
1652107530000|2022-05-09 14:45:30|11456.57|11336.57|11455.2|11335.2|11456.57|11336.57|11453.07|11333.07|10
1652107540000|2022-05-09 14:45:40|11455|11335|11459.25|11339.25|11459.25|11339.25|11454.52|11334.52|10
1652107550000|2022-05-09 14:45:50|11459.5|11339.5|11459.74|11339.74|11460.09|11340.09|11458.9|11338.9|10
1652107560000|2022-05-09 14:46:00|11459.29|11339.29|11460.16|11340.16|11460.16|11340.16|11457.95|11337.95|10
1652107570000|2022-05-09 14:46:10|11459.55|11339.55|11460.28|11340.28|11460.28|11340.28|11458.86|11338.86|10
1652107580000|2022-05-09 14:46:20|11462.05|11342.05|11462.19|11342.19|11463.05|11343.05|11461.5|11341.5|10
1652107590000|2022-05-09 14:46:30|11461.79|11341.79|11469.17|11349.17|11469.17|11349.17|11461.72|11341.72|10
1652107600000|2022-05-09 14:46:40|11469.16|11349.16|11470.67|11350.67|11471.57|11351.57|11469.16|11349.16|10
1652107610000|2022-05-09 14:46:50|11470.04|11350.04|11464.82|11344.82|11470.04|11350.04|11463.67|11343.67|10
1652107620000|2022-05-09 14:47:00|11462.54|11342.54|11452.98|11332.98|11462.54|11342.54|11452.98|11332.98|10
1652107630000|2022-05-09 14:47:10|11452.5|11332.5|11447.16|11327.16|11452.5|11332.5|11447.16|11327.16|10
1652107640000|2022-05-09 14:47:20|11446.62|11326.62|11443.7|11323.7|11446.62|11326.62|11443.7|11323.7|10
1652107650000|2022-05-09 14:47:30|11442.98|11322.98|11434.73|11314.73|11442.98|11322.98|11434.73|11314.73|10
1652107660000|2022-05-09 14:47:40|11434.33|11314.33|11428.15|11308.15|11434.33|11314.33|11427.72|11307.72|10
1652107670000|2022-05-09 14:47:50|11428.13|11308.13|11427.4|11307.4|11428.13|11308.13|11426.58|11306.58|10
1652107680000|2022-05-09 14:48:00|11428.25|11308.25|11439.3|11319.3|11439.69|11319.69|11428.25|11308.25|10
1652107690000|2022-05-09 14:48:10|11439.66|11319.66|11445.06|11325.06|11445.06|11325.06|11439.66|11319.66|10
1652107700000|2022-05-09 14:48:20|11445.2|11325.2|11445.85|11325.85|11447.31|11327.31|11445.2|11325.2|10
1652107710000|2022-05-09 14:48:30|11445.44|11325.44|11445.12|11325.12|11445.95|11325.95|11444.64|11324.64|10
1652107720000|2022-05-09 14:48:40|11445.87|11325.87|11443.31|11323.31|11445.87|11325.87|11442.94|11322.94|10
1652107730000|2022-05-09 14:48:50|11443.23|11323.23|11441.37|11321.37|11443.27|11323.27|11440.63|11320.63|10
1652107740000|2022-05-09 14:49:00|11442.73|11322.73|11444.6|11324.6|11444.98|11324.98|11442.32|11322.32|10
1652107750000|2022-05-09 14:49:10|11443.6|11323.6|11444.65|11324.65|11444.9|11324.9|11443.6|11323.6|9
1652107760000|2022-05-09 14:49:20|11444.46|11324.46|11460.35|11340.35|11461.44|11341.44|11444.46|11324.46|10
1652107770000|2022-05-09 14:49:30|11462.02|11342.02|11476.14|11356.14|11476.14|11356.14|11462.02|11342.02|10
1652107780000|2022-05-09 14:49:40|11476.46|11356.46|11473.38|11353.38|11476.46|11356.46|11473.36|11353.36|10
1652107790000|2022-05-09 14:49:50|11473.53|11353.53|11475.58|11355.58|11475.67|11355.67|11473.53|11353.53|10
1652107800000|2022-05-09 14:50:00|11475.66|11355.66|11473.86|11353.86|11475.66|11355.66|11473.59|11353.59|10
1652107810000|2022-05-09 14:50:10|11474.16|11354.16|11472.42|11352.42|11475.15|11355.15|11472.42|11352.42|10
1652107820000|2022-05-09 14:50:20|11472.13|11352.13|11467.67|11347.67|11472.13|11352.13|11466.65|11346.65|10
1652107830000|2022-05-09 14:50:30|11468.46|11348.46|11467.72|11347.72|11468.55|11348.55|11467.49|11347.49|8
1652107840000|2022-05-09 14:50:40|11468.36|11348.36|11466.15|11346.15|11468.36|11348.36|11466.15|11346.15|9
1652107850000|2022-05-09 14:50:50|11465.88|11345.88|11463.09|11343.09|11465.88|11345.88|11462.47|11342.47|10
1652107860000|2022-05-09 14:51:00|11463|11343|11456.04|11336.04|11463|11343|11456.04|11336.04|10
1652107870000|2022-05-09 14:51:10|11454.67|11334.67|11452.26|11332.26|11454.67|11334.67|11452.26|11332.26|10
1652107880000|2022-05-09 14:51:20|11450.46|11330.46|11446.07|11326.07|11450.46|11330.46|11445.39|11325.39|10
1652107890000|2022-05-09 14:51:30|11444.42|11324.42|11440.4|11320.4|11444.89|11324.89|11440.4|11320.4|10
1652107900000|2022-05-09 14:51:40|11440.98|11320.98|11432.53|11312.53|11440.98|11320.98|11432.53|11312.53|10
1652107910000|2022-05-09 14:51:50|11430.46|11310.46|11430.8|11310.8|11431.11|11311.11|11430.31|11310.31|10
1652107920000|2022-05-09 14:52:00|11429.15|11309.15|11427.64|11307.64|11429.15|11309.15|11427.06|11307.06|10
1652107930000|2022-05-09 14:52:10|11427.76|11307.76|11428.45|11308.45|11428.63|11308.63|11426.25|11306.25|10
1652107940000|2022-05-09 14:52:20|11427.56|11307.56|11431.82|11311.82|11431.82|11311.82|11427.56|11307.56|10
1652107950000|2022-05-09 14:52:30|11432.26|11312.26|11437.25|11317.25|11437.25|11317.25|11432.26|11312.26|10
1652107960000|2022-05-09 14:52:40|11436.33|11316.33|11439.55|11319.55|11440.52|11320.52|11436.33|11316.33|9
1652107970000|2022-05-09 14:52:50|11439.95|11319.95|11440.7|11320.7|11440.7|11320.7|11439.5|11319.5|10
1652107980000|2022-05-09 14:53:00|11440.77|11320.77|11439.68|11319.68|11440.85|11320.85|11439.68|11319.68|9
1652107990000|2022-05-09 14:53:10|11440.04|11320.04|11440.11|11320.11|11440.99|11320.99|11439.56|11319.56|10
1652108000000|2022-05-09 14:53:20|11439.92|11319.92|11440.41|11320.41|11440.41|11320.41|11439.51|11319.51|9
1652108010000|2022-05-09 14:53:30|11439.64|11319.64|11437.87|11317.87|11439.94|11319.94|11437.74|11317.74|10
1652108020000|2022-05-09 14:53:40|11438.55|11318.55|11436.91|11316.91|11438.65|11318.65|11436.91|11316.91|10
1652108030000|2022-05-09 14:53:50|11436.92|11316.92|11434.25|11314.25|11436.92|11316.92|11434.25|11314.25|10
1652108040000|2022-05-09 14:54:00|11434.35|11314.35|11432.32|11312.32|11434.41|11314.41|11432.32|11312.32|10
1652108050000|2022-05-09 14:54:10|11430.83|11310.83|11428.1|11308.1|11430.98|11310.98|11428.1|11308.1|10
1652108060000|2022-05-09 14:54:20|11428.83|11308.83|11427.94|11307.94|11428.83|11308.83|11427.7|11307.7|10
1652108070000|2022-05-09 14:54:30|11428.95|11308.95|11430.76|11310.76|11430.78|11310.78|11428.81|11308.81|10
1652108080000|2022-05-09 14:54:40|11430.96|11310.96|11434.77|11314.77|11435.49|11315.49|11430.96|11310.96|10
1652108090000|2022-05-09 14:54:50|11435.09|11315.09|11432.36|11312.36|11435.09|11315.09|11432.36|11312.36|10
1652108100000|2022-05-09 14:55:00|11432.06|11312.06|11428.63|11308.63|11432.06|11312.06|11428.63|11308.63|10
1652108110000|2022-05-09 14:55:10|11428.45|11308.45|11426.76|11306.76|11428.72|11308.72|11426.64|11306.64|10
1652108120000|2022-05-09 14:55:20|11425.48|11305.48|11426.51|11306.51|11426.51|11306.51|11425.07|11305.07|10
1652108130000|2022-05-09 14:55:30|11425.19|11305.19|11427.13|11307.13|11427.54|11307.54|11425.19|11305.19|10
1652108140000|2022-05-09 14:55:40|11425.78|11305.78|11423.78|11303.78|11427.04|11307.04|11423.68|11303.68|10
1652108150000|2022-05-09 14:55:50|11423.53|11303.53|11418.87|11298.87|11423.53|11303.53|11418.87|11298.87|9
1652108160000|2022-05-09 14:56:00|11416.5|11296.5|11413.73|11293.73|11416.5|11296.5|11413.73|11293.73|10
1652108170000|2022-05-09 14:56:10|11413.82|11293.82|11413.03|11293.03|11414.09|11294.09|11413.03|11293.03|10
1652108180000|2022-05-09 14:56:20|11411.36|11291.36|11409.1|11289.1|11411.36|11291.36|11407.07|11287.07|10
1652108190000|2022-05-09 14:56:30|11407.58|11287.58|11410.64|11290.64|11410.64|11290.64|11406.9|11286.9|10
1652108200000|2022-05-09 14:56:40|11410.59|11290.59|11418.39|11298.39|11418.39|11298.39|11410.59|11290.59|10
1652108210000|2022-05-09 14:56:50|11416.98|11296.98|11421.4|11301.4|11421.4|11301.4|11416.98|11296.98|10
1652108220000|2022-05-09 14:57:00|11421.89|11301.89|11430.15|11310.15|11430.15|11310.15|11421.89|11301.89|10
1652108230000|2022-05-09 14:57:10|11429.92|11309.92|11430.43|11310.43|11432.44|11312.44|11429.89|11309.89|10
1652108240000|2022-05-09 14:57:20|11430.6|11310.6|11427|11307|11430.6|11310.6|11427|11307|10
1652108250000|2022-05-09 14:57:30|11426.56|11306.56|11424.81|11304.81|11426.56|11306.56|11424.46|11304.46|10
1652108260000|2022-05-09 14:57:40|11424.51|11304.51|11422.71|11302.71|11424.51|11304.51|11422.59|11302.59|10
1652108270000|2022-05-09 14:57:50|11422.01|11302.01|11421.14|11301.14|11423|11303|11420.95|11300.95|10
1652108280000|2022-05-09 14:58:00|11420.76|11300.76|11417.81|11297.81|11420.76|11300.76|11417.81|11297.81|9
1652108290000|2022-05-09 14:58:10|11417.99|11297.99|11414.11|11294.11|11417.99|11297.99|11413.81|11293.81|10
1652108300000|2022-05-09 14:58:20|11413.92|11293.92|11414.11|11294.11|11414.79|11294.79|11413.88|11293.88|10
1652108310000|2022-05-09 14:58:30|11414.2|11294.2|11412.93|11292.93|11414.58|11294.58|11412.93|11292.93|10
1652108320000|2022-05-09 14:58:40|11413.49|11293.49|11412.64|11292.64|11413.64|11293.64|11412.64|11292.64|9
1652108330000|2022-05-09 14:58:50|11412.26|11292.26|11409.92|11289.92|11412.26|11292.26|11409.41|11289.41|10
1652108340000|2022-05-09 14:59:00|11410.31|11290.31|11416.14|11296.14|11416.31|11296.31|11410.31|11290.31|10
1652108350000|2022-05-09 14:59:10|11416.08|11296.08|11415.2|11295.2|11417.21|11297.21|11415.2|11295.2|10
1652108360000|2022-05-09 14:59:20|11415.73|11295.73|11416.05|11296.05|11416.52|11296.52|11415.73|11295.73|10
1652108370000|2022-05-09 14:59:30|11416.31|11296.31|11415.76|11295.76|11416.45|11296.45|11414.6|11294.6|9
1652108380000|2022-05-09 14:59:40|11415.92|11295.92|11415.64|11295.64|11416.09|11296.09|11415.28|11295.28|9
1652108390000|2022-05-09 14:59:50|11415.44|11295.44|11412.35|11292.35|11415.44|11295.44|11412.05|11292.05|10
1652108400000|2022-05-09 15:00:00|11412.07|11292.07|11405.25|11285.25|11412.07|11292.07|11404.28|11284.28|10
1652108410000|2022-05-09 15:00:10|11405.41|11285.41|11403.65|11283.65|11407.64|11287.64|11403.32|11283.32|10
1652108420000|2022-05-09 15:00:20|11403.08|11283.08|11402.72|11282.72|11403.32|11283.32|11401.75|11281.75|10
1652108430000|2022-05-09 15:00:30|11403.09|11283.09|11406.64|11286.64|11406.64|11286.64|11402.81|11282.81|10
1652108440000|2022-05-09 15:00:40|11406.97|11286.97|11411.68|11291.68|11411.68|11291.68|11405.82|11285.82|10
1652108450000|2022-05-09 15:00:50|11410.58|11290.58|11408.8|11288.8|11410.58|11290.58|11405.94|11285.94|10
1652108460000|2022-05-09 15:01:00|11406.95|11286.95|11417.49|11297.49|11417.49|11297.49|11406.95|11286.95|10
1652108470000|2022-05-09 15:01:10|11417.59|11297.59|11419.52|11299.52|11420.6|11300.6|11417.59|11297.59|10
1652108480000|2022-05-09 15:01:20|11419.55|11299.55|11418.5|11298.5|11420.6|11300.6|11418.5|11298.5|10
1652108490000|2022-05-09 15:01:30|11419.06|11299.06|11418.37|11298.37|11419.31|11299.31|11417.46|11297.46|10
1652108500000|2022-05-09 15:01:40|11418.58|11298.58|11421.81|11301.81|11421.81|11301.81|11418.14|11298.14|10
1652108510000|2022-05-09 15:01:50|11421.53|11301.53|11420.07|11300.07|11421.6|11301.6|11420.07|11300.07|10
1652108520000|2022-05-09 15:02:00|11420.17|11300.17|11418.9|11298.9|11420.32|11300.32|11418.29|11298.29|9
1652108530000|2022-05-09 15:02:10|11418.69|11298.69|11418.27|11298.27|11419.03|11299.03|11418.27|11298.27|10
1652108540000|2022-05-09 15:02:20|11418.04|11298.04|11420.35|11300.35|11420.79|11300.79|11417.7|11297.7|10
1652108550000|2022-05-09 15:02:30|11420.24|11300.24|11418.99|11298.99|11421.58|11301.58|11418.99|11298.99|10
1652108560000|2022-05-09 15:02:40|11418.71|11298.71|11414.13|11294.13|11418.71|11298.71|11414.13|11294.13|10
1652108570000|2022-05-09 15:02:50|11414.08|11294.08|11408.58|11288.58|11414.08|11294.08|11408.29|11288.29|10
1652108580000|2022-05-09 15:03:00|11408.24|11288.24|11404.67|11284.67|11408.92|11288.92|11404.67|11284.67|10
1652108590000|2022-05-09 15:03:10|11404.46|11284.46|11402.46|11282.46|11405.09|11285.09|11401.97|11281.97|10
1652108600000|2022-05-09 15:03:20|11402.64|11282.64|11402.99|11282.99|11402.99|11282.99|11401.54|11281.54|10
1652108610000|2022-05-09 15:03:30|11402.78|11282.78|11404.55|11284.55|11404.55|11284.55|11402.49|11282.49|9
1652108620000|2022-05-09 15:03:40|11405.92|11285.92|11414.37|11294.37|11414.37|11294.37|11405.92|11285.92|10
1652108630000|2022-05-09 15:03:50|11413.64|11293.64|11419.52|11299.52|11419.52|11299.52|11411.04|11291.04|10
1652108640000|2022-05-09 15:04:00|11420.56|11300.56|11426.48|11306.48|11427.31|11307.31|11420.56|11300.56|10
1652108650000|2022-05-09 15:04:10|11427.26|11307.26|11430.57|11310.57|11431.1|11311.1|11427.26|11307.26|10
1652108660000|2022-05-09 15:04:20|11430.77|11310.77|11432.76|11312.76|11432.86|11312.86|11429.76|11309.76|10
1652108670000|2022-05-09 15:04:30|11432.74|11312.74|11434.52|11314.52|11434.52|11314.52|11432.74|11312.74|10
1652108680000|2022-05-09 15:04:40|11434.89|11314.89|11441.64|11321.64|11441.67|11321.67|11434.89|11314.89|10
1652108690000|2022-05-09 15:04:50|11441.29|11321.29|11446.66|11326.66|11446.66|11326.66|11441.29|11321.29|10
1652108700000|2022-05-09 15:05:00|11446.28|11326.28|11447.33|11327.33|11447.33|11327.33|11445.58|11325.58|9
1652108710000|2022-05-09 15:05:10|11447.14|11327.14|11443.58|11323.58|11447.63|11327.63|11443.58|11323.58|10
1652108720000|2022-05-09 15:05:20|11443.43|11323.43|11440.72|11320.72|11443.43|11323.43|11440.52|11320.52|10
1652108730000|2022-05-09 15:05:30|11441.63|11321.63|11444.67|11324.67|11444.67|11324.67|11439.67|11319.67|10
1652108740000|2022-05-09 15:05:40|11445.2|11325.2|11443.83|11323.83|11445.95|11325.95|11442.76|11322.76|10
1652108750000|2022-05-09 15:05:50|11443.77|11323.77|11442.84|11322.84|11443.92|11323.92|11442.69|11322.69|10
1652108760000|2022-05-09 15:06:00|11442.96|11322.96|11439.06|11319.06|11442.96|11322.96|11438.78|11318.78|10
1652108770000|2022-05-09 15:06:10|11439.01|11319.01|11437.65|11317.65|11439.74|11319.74|11437.59|11317.59|10
1652108780000|2022-05-09 15:06:20|11437.57|11317.57|11443.52|11323.52|11443.52|11323.52|11437.57|11317.57|10
1652108790000|2022-05-09 15:06:30|11444.28|11324.28|11444.71|11324.71|11445.65|11325.65|11444.26|11324.26|8
1652108800000|2022-05-09 15:06:40|11445.39|11325.39|11444.79|11324.79|11446.24|11326.24|11444.79|11324.79|10
1652108810000|2022-05-09 15:06:50|11444.6|11324.6|11444.7|11324.7|11445.09|11325.09|11444.6|11324.6|10
1652108820000|2022-05-09 15:07:00|11444.69|11324.69|11441.98|11321.98|11444.69|11324.69|11441.98|11321.98|10
1652108830000|2022-05-09 15:07:10|11441.45|11321.45|11438.02|11318.02|11441.45|11321.45|11438.02|11318.02|9
1652108840000|2022-05-09 15:07:20|11438.14|11318.14|11444.78|11324.78|11444.78|11324.78|11438.14|11318.14|10
1652108850000|2022-05-09 15:07:30|11444.94|11324.94|11449.16|11329.16|11449.16|11329.16|11444.58|11324.58|10
1652108860000|2022-05-09 15:07:40|11450.43|11330.43|11453.73|11333.73|11453.94|11333.94|11450.43|11330.43|10
1652108870000|2022-05-09 15:07:50|11453.83|11333.83|11454.49|11334.49|11454.7|11334.7|11453.29|11333.29|10
1652108880000|2022-05-09 15:08:00|11455.43|11335.43|11461.21|11341.21|11461.21|11341.21|11455.41|11335.41|10
1652108890000|2022-05-09 15:08:10|11462.11|11342.11|11466.13|11346.13|11466.94|11346.94|11462.11|11342.11|10
1652108900000|2022-05-09 15:08:20|11466.59|11346.59|11463.45|11343.45|11466.84|11346.84|11463.45|11343.45|10
1652108910000|2022-05-09 15:08:30|11463.67|11343.67|11465.5|11345.5|11465.5|11345.5|11463.67|11343.67|10
1652108920000|2022-05-09 15:08:40|11465.68|11345.68|11464.62|11344.62|11466.63|11346.63|11464.49|11344.49|10
1652108930000|2022-05-09 15:08:50|11464.02|11344.02|11456.64|11336.64|11464.02|11344.02|11456.64|11336.64|10
1652108940000|2022-05-09 15:09:00|11455.84|11335.84|11455.63|11335.63|11456.5|11336.5|11455.32|11335.32|10
1652108950000|2022-05-09 15:09:10|11455.47|11335.47|11456.67|11336.67|11456.67|11336.67|11455.28|11335.28|10
1652108960000|2022-05-09 15:09:20|11456.68|11336.68|11457.01|11337.01|11457.14|11337.14|11456.09|11336.09|10
1652108970000|2022-05-09 15:09:30|11457.23|11337.23|11458|11338|11458|11338|11457.21|11337.21|10
1652108980000|2022-05-09 15:09:40|11458.07|11338.07|11459.95|11339.95|11459.95|11339.95|11458.07|11338.07|10
1652108990000|2022-05-09 15:09:50|11460.2|11340.2|11465.41|11345.41|11465.41|11345.41|11460.11|11340.11|10
1652109000000|2022-05-09 15:10:00|11465.1|11345.1|11472.02|11352.02|11472.02|11352.02|11465.1|11345.1|10
1652109010000|2022-05-09 15:10:10|11472.82|11352.82|11479.26|11359.26|11479.26|11359.26|11472.82|11352.82|10
1652109020000|2022-05-09 15:10:20|11480.71|11360.71|11484.28|11364.28|11484.28|11364.28|11480.61|11360.61|10
1652109030000|2022-05-09 15:10:30|11485.03|11365.03|11485.02|11365.02|11486.89|11366.89|11485.02|11365.02|10
1652109040000|2022-05-09 15:10:40|11483.98|11363.98|11483.82|11363.82|11486.13|11366.13|11483.09|11363.09|10
1652109050000|2022-05-09 15:10:50|11483.4|11363.4|11482.07|11362.07|11483.73|11363.73|11481.81|11361.81|10
1652109060000|2022-05-09 15:11:00|11481.13|11361.13|11481.57|11361.57|11481.94|11361.94|11480.8|11360.8|10
1652109070000|2022-05-09 15:11:10|11481.81|11361.81|11483.16|11363.16|11483.16|11363.16|11481.81|11361.81|10
1652109080000|2022-05-09 15:11:20|11482.84|11362.84|11481.36|11361.36|11482.84|11362.84|11481.28|11361.28|10
1652109090000|2022-05-09 15:11:30|11481.45|11361.45|11481.31|11361.31|11481.63|11361.63|11480.93|11360.93|9
1652109100000|2022-05-09 15:11:40|11480.94|11360.94|11481.46|11361.46|11481.51|11361.51|11480.94|11360.94|10
1652109110000|2022-05-09 15:11:50|11482.05|11362.05|11481.54|11361.54|11482.29|11362.29|11481.27|11361.27|10
1652109120000|2022-05-09 15:12:00|11480.98|11360.98|11478.8|11358.8|11481.27|11361.27|11478.8|11358.8|10
1652109130000|2022-05-09 15:12:10|11478.72|11358.72|11478.92|11358.92|11479.64|11359.64|11478.72|11358.72|10
1652109140000|2022-05-09 15:12:20|11478.25|11358.25|11476.17|11356.17|11478.73|11358.73|11475.64|11355.64|10
1652109150000|2022-05-09 15:12:30|11475.33|11355.33|11473.74|11353.74|11475.99|11355.99|11473.56|11353.56|10
1652109160000|2022-05-09 15:12:40|11474.4|11354.4|11472.97|11352.97|11476.31|11356.31|11472.79|11352.79|10
1652109170000|2022-05-09 15:12:50|11472.41|11352.41|11469.41|11349.41|11472.41|11352.41|11469.41|11349.41|10
1652109180000|2022-05-09 15:13:00|11470.69|11350.69|11465.27|11345.27|11470.69|11350.69|11465.27|11345.27|10
1652109190000|2022-05-09 15:13:10|11464.84|11344.84|11462.48|11342.48|11464.84|11344.84|11462.48|11342.48|10
1652109200000|2022-05-09 15:13:20|11461.16|11341.16|11460.71|11340.71|11461.55|11341.55|11460.71|11340.71|9
1652109210000|2022-05-09 15:13:30|11460.34|11340.34|11460.05|11340.05|11460.77|11340.77|11458.99|11338.99|10
1652109220000|2022-05-09 15:13:40|11459.74|11339.74|11456.53|11336.53|11459.74|11339.74|11456.53|11336.53|10
1652109230000|2022-05-09 15:13:50|11455.89|11335.89|11453|11333|11456.02|11336.02|11453|11333|10
1652109240000|2022-05-09 15:14:00|11453.14|11333.14|11454.29|11334.29|11454.7|11334.7|11452.75|11332.75|10
1652109250000|2022-05-09 15:14:10|11454.19|11334.19|11452.19|11332.19|11454.42|11334.42|11452.19|11332.19|9
1652109260000|2022-05-09 15:14:20|11452.16|11332.16|11451.09|11331.09|11452.96|11332.96|11451.09|11331.09|10
1652109270000|2022-05-09 15:14:30|11451.45|11331.45|11453.22|11333.22|11453.85|11333.85|11451.45|11331.45|10
1652109280000|2022-05-09 15:14:40|11453.47|11333.47|11452.91|11332.91|11453.47|11333.47|11452.91|11332.91|10
1652109290000|2022-05-09 15:14:50|11453.14|11333.14|11453.97|11333.97|11454.45|11334.45|11453.14|11333.14|10
1652109300000|2022-05-09 15:15:00|11454.07|11334.07|11455.49|11335.49|11456.11|11336.11|11453.16|11333.16|10
1652109310000|2022-05-09 15:15:10|11455.61|11335.61|11461.4|11341.4|11461.4|11341.4|11454.9|11334.9|10
1652109320000|2022-05-09 15:15:20|11461.83|11341.83|11461|11341|11462.64|11342.64|11461|11341|10
1652109330000|2022-05-09 15:15:30|11460.68|11340.68|11460.8|11340.8|11462.11|11342.11|11460.68|11340.68|10
1652109340000|2022-05-09 15:15:40|11459.94|11339.94|11457.56|11337.56|11459.95|11339.95|11457.56|11337.56|9
1652109350000|2022-05-09 15:15:50|11457.15|11337.15|11458.55|11338.55|11458.67|11338.67|11456.99|11336.99|10
1652109360000|2022-05-09 15:16:00|11457.86|11337.86|11459.51|11339.51|11459.51|11339.51|11457.14|11337.14|10
1652109370000|2022-05-09 15:16:10|11460.49|11340.49|11464.54|11344.54|11464.54|11344.54|11460.09|11340.09|10
1652109380000|2022-05-09 15:16:20|11464.89|11344.89|11465.85|11345.85|11465.86|11345.86|11464.89|11344.89|10
1652109390000|2022-05-09 15:16:30|11466.19|11346.19|11464.6|11344.6|11466.19|11346.19|11464.6|11344.6|10
1652109400000|2022-05-09 15:16:40|11465.44|11345.44|11463.69|11343.69|11465.44|11345.44|11463.62|11343.62|10
1652109410000|2022-05-09 15:16:50|11463.56|11343.56|11463.27|11343.27|11464.04|11344.04|11461.2|11341.2|10
1652109420000|2022-05-09 15:17:00|11463.46|11343.46|11455.15|11335.15|11463.46|11343.46|11455.15|11335.15|10
1652109430000|2022-05-09 15:17:10|11454.99|11334.99|11451.32|11331.32|11455.47|11335.47|11450.5|11330.5|10
1652109440000|2022-05-09 15:17:20|11450.83|11330.83|11447.08|11327.08|11450.89|11330.89|11447.08|11327.08|10
1652109450000|2022-05-09 15:17:30|11446.46|11326.46|11440.83|11320.83|11446.46|11326.46|11440.83|11320.83|10
1652109460000|2022-05-09 15:17:40|11440.96|11320.96|11440.74|11320.74|11441.24|11321.24|11440.57|11320.57|9
1652109470000|2022-05-09 15:17:50|11440.54|11320.54|11440.16|11320.16|11442.79|11322.79|11440.16|11320.16|10
1652109480000|2022-05-09 15:18:00|11439.88|11319.88|11438.33|11318.33|11439.88|11319.88|11438.33|11318.33|10
1652109490000|2022-05-09 15:18:10|11439.25|11319.25|11438.71|11318.71|11439.56|11319.56|11437.57|11317.57|10
1652109500000|2022-05-09 15:18:20|11439.22|11319.22|11440.5|11320.5|11440.79|11320.79|11439.22|11319.22|9
1652109510000|2022-05-09 15:18:30|11441.01|11321.01|11442.94|11322.94|11443.04|11323.04|11440.82|11320.82|10
1652109520000|2022-05-09 15:18:40|11443.17|11323.17|11445.65|11325.65|11445.65|11325.65|11443.17|11323.17|9
1652109530000|2022-05-09 15:18:50|11446.18|11326.18|11447.87|11327.87|11448|11328|11446.18|11326.18|10
1652109540000|2022-05-09 15:19:00|11448.1|11328.1|11449.01|11329.01|11449.33|11329.33|11448.1|11328.1|10
1652109550000|2022-05-09 15:19:10|11448.87|11328.87|11448.05|11328.05|11449.17|11329.17|11448.05|11328.05|10
1652109560000|2022-05-09 15:19:20|11447.82|11327.82|11447.3|11327.3|11448.55|11328.55|11446.4|11326.4|10
1652109570000|2022-05-09 15:19:30|11447.33|11327.33|11442.36|11322.36|11447.33|11327.33|11442.36|11322.36|9
1652109580000|2022-05-09 15:19:40|11442.34|11322.34|11442.86|11322.86|11443.8|11323.8|11442.34|11322.34|9
1652109590000|2022-05-09 15:19:50|11442.41|11322.41|11441.94|11321.94|11442.63|11322.63|11441.64|11321.64|10
1652109600000|2022-05-09 15:20:00|11441.25|11321.25|11434.04|11314.04|11441.25|11321.25|11434.04|11314.04|10
1652109610000|2022-05-09 15:20:10|11434.94|11314.94|11432.22|11312.22|11434.94|11314.94|11432.22|11312.22|10
1652109620000|2022-05-09 15:20:20|11432.46|11312.46|11429.47|11309.47|11432.46|11312.46|11429.21|11309.21|10
1652109630000|2022-05-09 15:20:30|11428.86|11308.86|11428.03|11308.03|11428.86|11308.86|11426.71|11306.71|10
1652109640000|2022-05-09 15:20:40|11427.08|11307.08|11426.52|11306.52|11427.08|11307.08|11424.52|11304.52|10
1652109650000|2022-05-09 15:20:50|11428.78|11308.78|11428.11|11308.11|11429.78|11309.78|11428.11|11308.11|10
1652109660000|2022-05-09 15:21:00|11428.54|11308.54|11427.74|11307.74|11429.35|11309.35|11427.74|11307.74|10
1652109670000|2022-05-09 15:21:10|11427.32|11307.32|11425.38|11305.38|11427.32|11307.32|11425.31|11305.31|10
1652109680000|2022-05-09 15:21:20|11425.87|11305.87|11426.66|11306.66|11426.66|11306.66|11424.99|11304.99|10
1652109690000|2022-05-09 15:21:30|11427.06|11307.06|11427.83|11307.83|11428.88|11308.88|11427.06|11307.06|10
1652109700000|2022-05-09 15:21:40|11427.65|11307.65|11425.53|11305.53|11427.88|11307.88|11425.53|11305.53|10
1652109710000|2022-05-09 15:21:50|11425.34|11305.34|11425.6|11305.6|11426.68|11306.68|11425.34|11305.34|10
1652109720000|2022-05-09 15:22:00|11426.05|11306.05|11425.89|11305.89|11427.25|11307.25|11425.89|11305.89|10
1652109730000|2022-05-09 15:22:10|11425.16|11305.16|11418.11|11298.11|11425.16|11305.16|11418.11|11298.11|10
1652109740000|2022-05-09 15:22:20|11417.39|11297.39|11414.1|11294.1|11417.39|11297.39|11413.89|11293.89|10
1652109750000|2022-05-09 15:22:30|11412.97|11292.97|11410.53|11290.53|11413.34|11293.34|11410.53|11290.53|10
1652109760000|2022-05-09 15:22:40|11410.26|11290.26|11406.7|11286.7|11410.26|11290.26|11406.48|11286.48|10
1652109770000|2022-05-09 15:22:50|11406.19|11286.19|11406.44|11286.44|11406.75|11286.75|11406.12|11286.12|10
1652109780000|2022-05-09 15:23:00|11406.67|11286.67|11403.71|11283.71|11406.67|11286.67|11403.71|11283.71|10
1652109790000|2022-05-09 15:23:10|11402.02|11282.02|11399.59|11279.59|11402.02|11282.02|11399.59|11279.59|10
1652109800000|2022-05-09 15:23:20|11399.83|11279.83|11400.96|11280.96|11401.61|11281.61|11399.83|11279.83|10
1652109810000|2022-05-09 15:23:30|11400.74|11280.74|11399.56|11279.56|11401.08|11281.08|11399.05|11279.05|10
1652109820000|2022-05-09 15:23:40|11399.38|11279.38|11392.8|11272.8|11399.38|11279.38|11392.8|11272.8|10
1652109830000|2022-05-09 15:23:50|11392.24|11272.24|11386.04|11266.04|11392.24|11272.24|11386.04|11266.04|10
1652109840000|2022-05-09 15:24:00|11385.83|11265.83|11383.96|11263.96|11386.95|11266.95|11383.96|11263.96|10
1652109850000|2022-05-09 15:24:10|11382.34|11262.34|11381.49|11261.49|11382.34|11262.34|11380.97|11260.97|9
1652109860000|2022-05-09 15:24:20|11381.52|11261.52|11381.6|11261.6|11382.88|11262.88|11381.52|11261.52|10
1652109870000|2022-05-09 15:24:30|11381.07|11261.07|11379.98|11259.98|11381.24|11261.24|11378.68|11258.68|9
1652109880000|2022-05-09 15:24:40|11380.42|11260.42|11382.95|11262.95|11382.95|11262.95|11380.42|11260.42|9
1652109890000|2022-05-09 15:24:50|11383.23|11263.23|11389.81|11269.81|11390.62|11270.62|11383.23|11263.23|10
1652109900000|2022-05-09 15:25:00|11390.05|11270.05|11392.34|11272.34|11392.6|11272.6|11390.05|11270.05|10
1652109910000|2022-05-09 15:25:10|11391.08|11271.08|11390.78|11270.78|11391.68|11271.68|11388.21|11268.21|10
1652109920000|2022-05-09 15:25:20|11391.87|11271.87|11392.6|11272.6|11392.6|11272.6|11390.92|11270.92|10
1652109930000|2022-05-09 15:25:30|11393.31|11273.31|11394.98|11274.98|11394.98|11274.98|11393.01|11273.01|10
1652109940000|2022-05-09 15:25:40|11393.56|11273.56|11390.94|11270.94|11395.09|11275.09|11390.94|11270.94|10
1652109950000|2022-05-09 15:25:50|11391.31|11271.31|11389.71|11269.71|11391.31|11271.31|11389.39|11269.39|10
1652109960000|2022-05-09 15:26:00|11388.8|11268.8|11384.33|11264.33|11388.8|11268.8|11384.33|11264.33|10
1652109970000|2022-05-09 15:26:10|11381.81|11261.81|11376.5|11256.5|11382.35|11262.35|11376.5|11256.5|10
1652109980000|2022-05-09 15:26:20|11374.74|11254.74|11366.45|11246.45|11374.74|11254.74|11366.45|11246.45|10
1652109990000|2022-05-09 15:26:30|11362.91|11242.91|11362.63|11242.63|11363.88|11243.88|11362.35|11242.35|10
1652110000000|2022-05-09 15:26:40|11362.81|11242.81|11358.7|11238.7|11362.81|11242.81|11358.7|11238.7|10
1652110010000|2022-05-09 15:26:50|11358.44|11238.44|11361.42|11241.42|11361.42|11241.42|11358.01|11238.01|10
1652110020000|2022-05-09 15:27:00|11362|11242|11363.4|11243.4|11363.4|11243.4|11361.79|11241.79|10
1652110030000|2022-05-09 15:27:10|11364.17|11244.17|11360.69|11240.69|11364.86|11244.86|11360.69|11240.69|9
1652110040000|2022-05-09 15:27:20|11360.9|11240.9|11356.96|11236.96|11361.79|11241.79|11356.96|11236.96|10
1652110050000|2022-05-09 15:27:30|11357.18|11237.18|11352.75|11232.75|11357.32|11237.32|11352.75|11232.75|10
1652110060000|2022-05-09 15:27:40|11352.68|11232.68|11348.75|11228.75|11352.68|11232.68|11348.75|11228.75|9
1652110070000|2022-05-09 15:27:50|11349.34|11229.34|11348.34|11228.34|11349.52|11229.52|11348.34|11228.34|10
1652110080000|2022-05-09 15:28:00|11348.84|11228.84|11346.82|11226.82|11348.84|11228.84|11346.82|11226.82|10
1652110090000|2022-05-09 15:28:10|11347.05|11227.05|11343.01|11223.01|11347.05|11227.05|11342.1|11222.1|10
1652110100000|2022-05-09 15:28:20|11342.42|11222.42|11337.79|11217.79|11342.42|11222.42|11337.79|11217.79|10
1652110110000|2022-05-09 15:28:30|11337.56|11217.56|11337|11217|11337.56|11217.56|11333.64|11213.64|10
1652110120000|2022-05-09 15:28:40|11336.81|11216.81|11341.8|11221.8|11342.21|11222.21|11336.81|11216.81|10
1652110130000|2022-05-09 15:28:50|11341.91|11221.91|11345.58|11225.58|11345.58|11225.58|11341.91|11221.91|10
1652110140000|2022-05-09 15:29:00|11345.83|11225.83|11354.13|11234.13|11354.13|11234.13|11345.83|11225.83|10
1652110150000|2022-05-09 15:29:10|11354.55|11234.55|11350.7|11230.7|11354.55|11234.55|11350.7|11230.7|10
1652110160000|2022-05-09 15:29:20|11350.95|11230.95|11344.41|11224.41|11350.95|11230.95|11344.41|11224.41|10
1652110170000|2022-05-09 15:29:30|11344.42|11224.42|11341.15|11221.15|11344.42|11224.42|11341.15|11221.15|10
1652110180000|2022-05-09 15:29:40|11341.53|11221.53|11337.41|11217.41|11341.53|11221.53|11337.41|11217.41|10
1652110190000|2022-05-09 15:29:50|11338.88|11218.88|11335.37|11215.37|11339.05|11219.05|11335.37|11215.37|10
1652110200000|2022-05-09 15:30:00|11335.21|11215.21|11334.82|11214.82|11335.49|11215.49|11332.98|11212.98|10
1652110210000|2022-05-09 15:30:10|11334.8|11214.8|11336.9|11216.9|11338.34|11218.34|11334.8|11214.8|10
1652110220000|2022-05-09 15:30:20|11338.34|11218.34|11328.41|11208.41|11338.34|11218.34|11328.41|11208.41|10
1652110230000|2022-05-09 15:30:30|11328.14|11208.14|11305.25|11185.25|11328.14|11208.14|11305.25|11185.25|10
1652110240000|2022-05-09 15:30:40|11303.86|11183.86|11304.73|11184.73|11306.25|11186.25|11303.86|11183.86|10
1652110250000|2022-05-09 15:30:50|11304.22|11184.22|11303.02|11183.02|11304.33|11184.33|11303.02|11183.02|10
1652110260000|2022-05-09 15:31:00|11303.15|11183.15|11294.65|11174.65|11303.22|11183.22|11294.65|11174.65|10
1652110270000|2022-05-09 15:31:10|11294.35|11174.35|11289.1|11169.1|11294.35|11174.35|11288.43|11168.43|10
1652110280000|2022-05-09 15:31:20|11289.07|11169.07|11280.91|11160.91|11289.13|11169.13|11280.91|11160.91|10
1652110290000|2022-05-09 15:31:30|11280.1|11160.1|11271.58|11151.58|11280.1|11160.1|11270.88|11150.88|10
1652110300000|2022-05-09 15:31:40|11271.01|11151.01|11259.44|11139.44|11271.01|11151.01|11258.49|11138.49|10
1652110310000|2022-05-09 15:31:50|11260.07|11140.07|11258.52|11138.52|11260.51|11140.51|11258.52|11138.52|10
1652110320000|2022-05-09 15:32:00|11257.04|11137.04|11240.19|11120.19|11257.04|11137.04|11240.19|11120.19|10
1652110330000|2022-05-09 15:32:10|11239.19|11119.19|11244.59|11124.59|11244.59|11124.59|11236.95|11116.95|10
1652110340000|2022-05-09 15:32:20|11245.32|11125.32|11253.24|11133.24|11253.24|11133.24|11245.32|11125.32|10
1652110350000|2022-05-09 15:32:30|11253.72|11133.72|11253.83|11133.83|11258.89|11138.89|11253.72|11133.72|10
1652110360000|2022-05-09 15:32:40|11252.15|11132.15|11240.92|11120.92|11252.15|11132.15|11240.92|11120.92|10
1652110370000|2022-05-09 15:32:50|11239.95|11119.95|11240.72|11120.72|11241.02|11121.02|11236.45|11116.45|9
1652110380000|2022-05-09 15:33:00|11240.97|11120.97|11235.57|11115.57|11241.19|11121.19|11235.57|11115.57|10
1652110390000|2022-05-09 15:33:10|11234.73|11114.73|11220.74|11100.74|11234.73|11114.73|11220.74|11100.74|10
1652110400000|2022-05-09 15:33:20|11216.7|11096.7|11218.23|11098.23|11220.09|11100.09|11216.56|11096.56|10
1652110410000|2022-05-09 15:33:30|11220.16|11100.16|11224.11|11104.11|11224.15|11104.15|11219.65|11099.65|10
1652110420000|2022-05-09 15:33:40|11223.9|11103.9|11223.27|11103.27|11227.6|11107.6|11223.27|11103.27|10
1652110430000|2022-05-09 15:33:50|11223.02|11103.02|11224.4|11104.4|11225.72|11105.72|11223.02|11103.02|10
1652110440000|2022-05-09 15:34:00|11224.36|11104.36|11225.52|11105.52|11225.52|11105.52|11223.68|11103.68|10
1652110450000|2022-05-09 15:34:10|11225.99|11105.99|11236.17|11116.17|11236.17|11116.17|11225.99|11105.99|10
1652110460000|2022-05-09 15:34:20|11238.83|11118.83|11245.98|11125.98|11245.98|11125.98|11238.83|11118.83|10
1652110470000|2022-05-09 15:34:30|11246.52|11126.52|11253.1|11133.1|11253.26|11133.26|11246.37|11126.37|10
1652110480000|2022-05-09 15:34:40|11253.69|11133.69|11254.26|11134.26|11254.62|11134.62|11253.66|11133.66|10
1652110490000|2022-05-09 15:34:50|11254.25|11134.25|11254.33|11134.33|11254.79|11134.79|11253.2|11133.2|10
1652110500000|2022-05-09 15:35:00|11252.99|11132.99|11253.15|11133.15|11253.67|11133.67|11252.08|11132.08|10
1652110510000|2022-05-09 15:35:10|11253.47|11133.47|11257.01|11137.01|11257.23|11137.23|11253.47|11133.47|10
1652110520000|2022-05-09 15:35:20|11258.16|11138.16|11257.83|11137.83|11259.58|11139.58|11257.83|11137.83|10
1652110530000|2022-05-09 15:35:30|11257.49|11137.49|11253.09|11133.09|11257.62|11137.62|11253.09|11133.09|9
1652110540000|2022-05-09 15:35:40|11252.64|11132.64|11253.42|11133.42|11253.42|11133.42|11252.23|11132.23|10
1652110550000|2022-05-09 15:35:50|11252.67|11132.67|11249.07|11129.07|11252.95|11132.95|11249.07|11129.07|9
1652110560000|2022-05-09 15:36:00|11249.08|11129.08|11243.05|11123.05|11249.08|11129.08|11243.05|11123.05|10
1652110570000|2022-05-09 15:36:10|11242.7|11122.7|11238.99|11118.99|11242.7|11122.7|11238.99|11118.99|10
1652110580000|2022-05-09 15:36:20|11237.87|11117.87|11236.77|11116.77|11238.93|11118.93|11236.66|11116.66|10
1652110590000|2022-05-09 15:36:30|11236.95|11116.95|11238.64|11118.64|11239.12|11119.12|11236.95|11116.95|10
1652110600000|2022-05-09 15:36:40|11238.93|11118.93|11238.01|11118.01|11239.47|11119.47|11238.01|11118.01|10
1652110610000|2022-05-09 15:36:50|11237.71|11117.71|11235.97|11115.97|11237.73|11117.73|11235.14|11115.14|10
1652110620000|2022-05-09 15:37:00|11239.03|11119.03|11253.77|11133.77|11253.77|11133.77|11239.03|11119.03|10
1652110630000|2022-05-09 15:37:10|11257.2|11137.2|11266.05|11146.05|11266.05|11146.05|11257.2|11137.2|9
1652110640000|2022-05-09 15:37:20|11269.34|11149.34|11270.48|11150.48|11270.48|11150.48|11268.19|11148.19|10
1652110650000|2022-05-09 15:37:30|11270.44|11150.44|11268.33|11148.33|11270.76|11150.76|11267.66|11147.66|10
1652110660000|2022-05-09 15:37:40|11267.7|11147.7|11273.65|11153.65|11273.65|11153.65|11267.7|11147.7|10
1652110670000|2022-05-09 15:37:50|11273.89|11153.89|11276.34|11156.34|11277.01|11157.01|11273.89|11153.89|10
1652110680000|2022-05-09 15:38:00|11275.71|11155.71|11274.73|11154.73|11275.71|11155.71|11273.94|11153.94|10
1652110690000|2022-05-09 15:38:10|11275.38|11155.38|11278.43|11158.43|11278.43|11158.43|11275.25|11155.25|9
1652110700000|2022-05-09 15:38:20|11278.49|11158.49|11282.76|11162.76|11283.13|11163.13|11278.49|11158.49|10
1652110710000|2022-05-09 15:38:30|11282.79|11162.79|11286.64|11166.64|11286.64|11166.64|11282.79|11162.79|10
1652110720000|2022-05-09 15:38:40|11287.25|11167.25|11291.25|11171.25|11291.25|11171.25|11287.25|11167.25|10
1652110730000|2022-05-09 15:38:50|11291.62|11171.62|11295.08|11175.08|11295.08|11175.08|11291.62|11171.62|10
1652110740000|2022-05-09 15:39:00|11296.88|11176.88|11305.28|11185.28|11306.05|11186.05|11296.88|11176.88|10
1652110750000|2022-05-09 15:39:10|11306.48|11186.48|11316.05|11196.05|11316.05|11196.05|11306.44|11186.44|10
1652110760000|2022-05-09 15:39:20|11316.89|11196.89|11317.41|11197.41|11317.49|11197.49|11316.28|11196.28|10
1652110770000|2022-05-09 15:39:30|11317.97|11197.97|11324.95|11204.95|11324.95|11204.95|11317.97|11197.97|10
1652110780000|2022-05-09 15:39:40|11326.9|11206.9|11340.61|11220.61|11340.61|11220.61|11326.9|11206.9|10
1652110790000|2022-05-09 15:39:50|11341.98|11221.98|11343.05|11223.05|11344.04|11224.04|11341.98|11221.98|10
1652110800000|2022-05-09 15:40:00|11341.94|11221.94|11346.89|11226.89|11346.89|11226.89|11341.94|11221.94|10
1652110810000|2022-05-09 15:40:10|11347.08|11227.08|11350.47|11230.47|11350.85|11230.85|11347.08|11227.08|10
1652110820000|2022-05-09 15:40:20|11351.18|11231.18|11347.85|11227.85|11351.18|11231.18|11347.85|11227.85|10
1652110830000|2022-05-09 15:40:30|11344.82|11224.82|11338.03|11218.03|11344.96|11224.96|11338.03|11218.03|10
1652110840000|2022-05-09 15:40:40|11338.09|11218.09|11334.54|11214.54|11338.77|11218.77|11334.54|11214.54|10
1652110850000|2022-05-09 15:40:50|11332.06|11212.06|11324.57|11204.57|11332.09|11212.09|11323.92|11203.92|10
1652110860000|2022-05-09 15:41:00|11323.92|11203.92|11321.79|11201.79|11323.92|11203.92|11321.66|11201.66|10
1652110870000|2022-05-09 15:41:10|11321.89|11201.89|11320.65|11200.65|11322.11|11202.11|11320.65|11200.65|10
1652110880000|2022-05-09 15:41:20|11320.41|11200.41|11321.18|11201.18|11321.51|11201.51|11320.24|11200.24|10
1652110890000|2022-05-09 15:41:30|11321.49|11201.49|11325.18|11205.18|11325.18|11205.18|11321.27|11201.27|10
1652110900000|2022-05-09 15:41:40|11325.59|11205.59|11328.75|11208.75|11328.75|11208.75|11324.49|11204.49|10
1652110910000|2022-05-09 15:41:50|11331.07|11211.07|11335.95|11215.95|11335.95|11215.95|11331.07|11211.07|10
1652110920000|2022-05-09 15:42:00|11336.54|11216.54|11335.58|11215.58|11336.54|11216.54|11334.55|11214.55|10
1652110930000|2022-05-09 15:42:10|11334.34|11214.34|11332.62|11212.62|11334.84|11214.84|11332.62|11212.62|10
1652110940000|2022-05-09 15:42:20|11331.34|11211.34|11330.19|11210.19|11331.81|11211.81|11328.33|11208.33|10
1652110950000|2022-05-09 15:42:30|11329.85|11209.85|11325.97|11205.97|11329.85|11209.85|11325.81|11205.81|10
1652110960000|2022-05-09 15:42:40|11325.29|11205.29|11323.24|11203.24|11325.29|11205.29|11322.51|11202.51|10
1652110970000|2022-05-09 15:42:50|11323.3|11203.3|11322.17|11202.17|11323.3|11203.3|11321.59|11201.59|10
1652110980000|2022-05-09 15:43:00|11322.19|11202.19|11319.17|11199.17|11322.19|11202.19|11319.17|11199.17|10
1652110990000|2022-05-09 15:43:10|11319.19|11199.19|11321.8|11201.8|11321.8|11201.8|11319.12|11199.12|10
1652111000000|2022-05-09 15:43:20|11322.96|11202.96|11321.45|11201.45|11322.96|11202.96|11321.45|11201.45|10
1652111010000|2022-05-09 15:43:30|11321.5|11201.5|11323.95|11203.95|11324.5|11204.5|11321.5|11201.5|10
1652111020000|2022-05-09 15:43:40|11324.17|11204.17|11322.6|11202.6|11324.37|11204.37|11322.6|11202.6|10
1652111030000|2022-05-09 15:43:50|11323.1|11203.1|11324.09|11204.09|11324.26|11204.26|11322.82|11202.82|10
1652111040000|2022-05-09 15:44:00|11323.57|11203.57|11322.95|11202.95|11323.57|11203.57|11322.43|11202.43|10
1652111050000|2022-05-09 15:44:10|11322.62|11202.62|11315.11|11195.11|11322.62|11202.62|11315.11|11195.11|10
1652111060000|2022-05-09 15:44:20|11314.38|11194.38|11309.37|11189.37|11314.38|11194.38|11308.6|11188.6|10
1652111070000|2022-05-09 15:44:30|11306.96|11186.96|11300.86|11180.86|11306.96|11186.96|11300.86|11180.86|10
1652111080000|2022-05-09 15:44:40|11301.07|11181.07|11300.08|11180.08|11301.07|11181.07|11299.51|11179.51|10
1652111090000|2022-05-09 15:44:50|11301.85|11181.85|11303.46|11183.46|11303.56|11183.56|11301.81|11181.81|10
1652111100000|2022-05-09 15:45:00|11304.08|11184.08|11305.57|11185.57|11305.57|11185.57|11304|11184|10
1652111110000|2022-05-09 15:45:10|11305.97|11185.97|11310.89|11190.89|11310.89|11190.89|11305.97|11185.97|10
1652111120000|2022-05-09 15:45:20|11311.2|11191.2|11310.74|11190.74|11311.69|11191.69|11310.74|11190.74|10
1652111130000|2022-05-09 15:45:30|11311.1|11191.1|11309.42|11189.42|11311.1|11191.1|11309.42|11189.42|10
1652111140000|2022-05-09 15:45:40|11309.04|11189.04|11306.58|11186.58|11309.04|11189.04|11306.16|11186.16|10
1652111150000|2022-05-09 15:45:50|11306.31|11186.31|11305.83|11185.83|11306.31|11186.31|11305.59|11185.59|9
1652111160000|2022-05-09 15:46:00|11307.5|11187.5|11315.04|11195.04|11315.04|11195.04|11307.5|11187.5|10
1652111170000|2022-05-09 15:46:10|11314.8|11194.8|11311.25|11191.25|11315.21|11195.21|11311.25|11191.25|10
1652111180000|2022-05-09 15:46:20|11309.26|11189.26|11302.6|11182.6|11309.26|11189.26|11302.6|11182.6|10
1652111190000|2022-05-09 15:46:30|11301.68|11181.68|11302.5|11182.5|11302.5|11182.5|11301|11181|10
1652111200000|2022-05-09 15:46:40|11303.24|11183.24|11304.74|11184.74|11304.79|11184.79|11302.94|11182.94|10
1652111210000|2022-05-09 15:46:50|11304.8|11184.8|11307.05|11187.05|11307.43|11187.43|11304.35|11184.35|10
1652111220000|2022-05-09 15:47:00|11308.91|11188.91|11313.23|11193.23|11313.23|11193.23|11308.91|11188.91|10
1652111230000|2022-05-09 15:47:10|11313.49|11193.49|11317.5|11197.5|11317.5|11197.5|11313.49|11193.49|10
1652111240000|2022-05-09 15:47:20|11316.79|11196.79|11314.83|11194.83|11317.88|11197.88|11314.83|11194.83|10
1652111250000|2022-05-09 15:47:30|11314.49|11194.49|11312.89|11192.89|11314.49|11194.49|11311.96|11191.96|10
1652111260000|2022-05-09 15:47:40|11312.51|11192.51|11311.49|11191.49|11313.48|11193.48|11311.49|11191.49|10
1652111270000|2022-05-09 15:47:50|11311.22|11191.22|11308.4|11188.4|11311.22|11191.22|11308.4|11188.4|10
1652111280000|2022-05-09 15:48:00|11307.13|11187.13|11303.64|11183.64|11307.13|11187.13|11303.64|11183.64|10
1652111290000|2022-05-09 15:48:10|11303.46|11183.46|11303.03|11183.03|11304.11|11184.11|11302.97|11182.97|10
1652111300000|2022-05-09 15:48:20|11303.25|11183.25|11300.6|11180.6|11303.25|11183.25|11300.36|11180.36|9
1652111310000|2022-05-09 15:48:30|11300.51|11180.51|11300.72|11180.72|11301.13|11181.13|11300.21|11180.21|10
1652111320000|2022-05-09 15:48:40|11300.43|11180.43|11301.25|11181.25|11301.46|11181.46|11300.43|11180.43|10
1652111330000|2022-05-09 15:48:50|11301.41|11181.41|11298.49|11178.49|11301.41|11181.41|11298.49|11178.49|10
1652111340000|2022-05-09 15:49:00|11298.12|11178.12|11291.04|11171.04|11298.12|11178.12|11291.04|11171.04|10
1652111350000|2022-05-09 15:49:10|11290.37|11170.37|11282.78|11162.78|11290.37|11170.37|11282.78|11162.78|10
1652111360000|2022-05-09 15:49:20|11282.37|11162.37|11275.55|11155.55|11282.37|11162.37|11275.55|11155.55|10
1652111370000|2022-05-09 15:49:30|11274.63|11154.63|11270.21|11150.21|11274.63|11154.63|11269.52|11149.52|10
1652111380000|2022-05-09 15:49:40|11269.71|11149.71|11264.78|11144.78|11269.71|11149.71|11264.78|11144.78|10
1652111390000|2022-05-09 15:49:50|11264.19|11144.19|11262.8|11142.8|11264.19|11144.19|11262.8|11142.8|10
1652111400000|2022-05-09 15:50:00|11263.17|11143.17|11269.47|11149.47|11269.47|11149.47|11262.11|11142.11|10
1652111410000|2022-05-09 15:50:10|11270.64|11150.64|11266.59|11146.59|11272.18|11152.18|11266.59|11146.59|10
1652111420000|2022-05-09 15:50:20|11264.39|11144.39|11259.14|11139.14|11264.39|11144.39|11259.14|11139.14|10
1652111430000|2022-05-09 15:50:30|11259.23|11139.23|11264.43|11144.43|11264.43|11144.43|11259.23|11139.23|10
1652111440000|2022-05-09 15:50:40|11265.3|11145.3|11268.68|11148.68|11268.68|11148.68|11265.18|11145.18|10
1652111450000|2022-05-09 15:50:50|11267.19|11147.19|11278.83|11158.83|11278.83|11158.83|11267.19|11147.19|10
1652111460000|2022-05-09 15:51:00|11280.79|11160.79|11297.34|11177.34|11297.34|11177.34|11280.79|11160.79|10
1652111470000|2022-05-09 15:51:10|11299.11|11179.11|11308.27|11188.27|11308.27|11188.27|11299.11|11179.11|9
1652111480000|2022-05-09 15:51:20|11308.61|11188.61|11320.65|11200.65|11320.75|11200.75|11308.61|11188.61|10
1652111490000|2022-05-09 15:51:30|11321.9|11201.9|11327.74|11207.74|11327.74|11207.74|11321.77|11201.77|10
1652111500000|2022-05-09 15:51:40|11328.36|11208.36|11335.6|11215.6|11335.6|11215.6|11328.36|11208.36|10
1652111510000|2022-05-09 15:51:50|11336.98|11216.98|11339.8|11219.8|11339.8|11219.8|11336.98|11216.98|10
1652111520000|2022-05-09 15:52:00|11339.77|11219.77|11338.4|11218.4|11339.8|11219.8|11338.1|11218.1|10
1652111530000|2022-05-09 15:52:10|11338.39|11218.39|11342.31|11222.31|11342.31|11222.31|11337.16|11217.16|10
1652111540000|2022-05-09 15:52:20|11342.58|11222.58|11344.63|11224.63|11344.63|11224.63|11342.58|11222.58|10
1652111550000|2022-05-09 15:52:30|11345.49|11225.49|11349.48|11229.48|11349.57|11229.57|11344.05|11224.05|10
1652111560000|2022-05-09 15:52:40|11349.42|11229.42|11346.11|11226.11|11349.42|11229.42|11346.11|11226.11|10
1652111570000|2022-05-09 15:52:50|11345.9|11225.9|11346.27|11226.27|11346.88|11226.88|11345.72|11225.72|10
1652111580000|2022-05-09 15:53:00|11346.17|11226.17|11343.99|11223.99|11346.17|11226.17|11343.99|11223.99|10
1652111590000|2022-05-09 15:53:10|11344.19|11224.19|11340.34|11220.34|11344.19|11224.19|11340.34|11220.34|10
1652111600000|2022-05-09 15:53:20|11340.77|11220.77|11338.81|11218.81|11340.77|11220.77|11338.11|11218.11|10
1652111610000|2022-05-09 15:53:30|11338.32|11218.32|11337.3|11217.3|11338.32|11218.32|11337.3|11217.3|10
1652111620000|2022-05-09 15:53:40|11337.43|11217.43|11335.73|11215.73|11337.43|11217.43|11335.11|11215.11|10
1652111630000|2022-05-09 15:53:50|11335.52|11215.52|11328.38|11208.38|11335.52|11215.52|11328.38|11208.38|10
1652111640000|2022-05-09 15:54:00|11327.11|11207.11|11324.29|11204.29|11327.11|11207.11|11324.29|11204.29|10
1652111650000|2022-05-09 15:54:10|11322.6|11202.6|11322.28|11202.28|11322.61|11202.61|11320.83|11200.83|10
1652111660000|2022-05-09 15:54:20|11322.37|11202.37|11322.44|11202.44|11322.79|11202.79|11322.11|11202.11|10
1652111670000|2022-05-09 15:54:30|11322.62|11202.62|11326.66|11206.66|11326.82|11206.82|11322.37|11202.37|10
1652111680000|2022-05-09 15:54:40|11326.42|11206.42|11329.35|11209.35|11329.35|11209.35|11326.42|11206.42|10
1652111690000|2022-05-09 15:54:50|11329.4|11209.4|11329.48|11209.48|11330.5|11210.5|11329.4|11209.4|9
1652111700000|2022-05-09 15:55:00|11329.46|11209.46|11326.72|11206.72|11329.46|11209.46|11326.69|11206.69|10
1652111710000|2022-05-09 15:55:10|11326.35|11206.35|11325.17|11205.17|11326.42|11206.42|11325.17|11205.17|10
1652111720000|2022-05-09 15:55:20|11324.93|11204.93|11324.48|11204.48|11325.35|11205.35|11324.36|11204.36|10
1652111730000|2022-05-09 15:55:30|11324.7|11204.7|11324.74|11204.74|11325.19|11205.19|11324.51|11204.51|9
1652111740000|2022-05-09 15:55:40|11325.73|11205.73|11327.81|11207.81|11327.81|11207.81|11324.89|11204.89|10
1652111750000|2022-05-09 15:55:50|11328.09|11208.09|11326.75|11206.75|11328.27|11208.27|11326.56|11206.56|10
1652111760000|2022-05-09 15:56:00|11326.62|11206.62|11327.29|11207.29|11328.06|11208.06|11326.32|11206.32|10
1652111770000|2022-05-09 15:56:10|11327.89|11207.89|11331.23|11211.23|11331.23|11211.23|11327.89|11207.89|10
1652111780000|2022-05-09 15:56:20|11331.47|11211.47|11328|11208|11331.47|11211.47|11327.99|11207.99|9
1652111790000|2022-05-09 15:56:30|11327.87|11207.87|11325.29|11205.29|11327.87|11207.87|11323.19|11203.19|10
1652111800000|2022-05-09 15:56:40|11325.31|11205.31|11324.57|11204.57|11325.31|11205.31|11324.54|11204.54|9
1652111810000|2022-05-09 15:56:50|11324.8|11204.8|11325.47|11205.47|11326.33|11206.33|11324.8|11204.8|10
1652111820000|2022-05-09 15:57:00|11325.61|11205.61|11324.33|11204.33|11325.63|11205.63|11324.33|11204.33|10
1652111830000|2022-05-09 15:57:10|11323.66|11203.66|11315.01|11195.01|11323.66|11203.66|11315.01|11195.01|10
1652111840000|2022-05-09 15:57:20|11314.47|11194.47|11311.21|11191.21|11314.47|11194.47|11311.21|11191.21|10
1652111850000|2022-05-09 15:57:30|11310.79|11190.79|11311.74|11191.74|11311.74|11191.74|11310.27|11190.27|10
1652111860000|2022-05-09 15:57:40|11314.05|11194.05|11314.64|11194.64|11316.71|11196.71|11314.05|11194.05|9
1652111870000|2022-05-09 15:57:50|11314.69|11194.69|11319.32|11199.32|11319.32|11199.32|11314.69|11194.69|10
1652111880000|2022-05-09 15:58:00|11319.3|11199.3|11323.63|11203.63|11323.81|11203.81|11318.84|11198.84|10
1652111890000|2022-05-09 15:58:10|11324.13|11204.13|11330.53|11210.53|11330.53|11210.53|11324.13|11204.13|10
1652111900000|2022-05-09 15:58:20|11330.61|11210.61|11332.75|11212.75|11334.44|11214.44|11330.61|11210.61|10
1652111910000|2022-05-09 15:58:30|11332.47|11212.47|11337.79|11217.79|11338.2|11218.2|11332.47|11212.47|10
1652111920000|2022-05-09 15:58:40|11337.13|11217.13|11328.7|11208.7|11337.13|11217.13|11328.56|11208.56|10
1652111930000|2022-05-09 15:58:50|11328.77|11208.77|11319.94|11199.94|11328.77|11208.77|11319.94|11199.94|10
1652111940000|2022-05-09 15:59:00|11318.51|11198.51|11312.13|11192.13|11318.51|11198.51|11312.13|11192.13|10
1652111950000|2022-05-09 15:59:10|11312.08|11192.08|11309.93|11189.93|11312.08|11192.08|11309.66|11189.66|10
1652111960000|2022-05-09 15:59:20|11310.73|11190.73|11310.97|11190.97|11311.29|11191.29|11309.69|11189.69|10
1652111970000|2022-05-09 15:59:30|11311.21|11191.21|11315.22|11195.22|11315.22|11195.22|11311.21|11191.21|10
1652111980000|2022-05-09 15:59:40|11315.46|11195.46|11316.93|11196.93|11316.93|11196.93|11314.45|11194.45|10
1652111990000|2022-05-09 15:59:50|11316.8|11196.8|11316.83|11196.83|11320.2|11200.2|11316.8|11196.8|10
1652112000000|2022-05-09 16:00:00|11318.73|11198.73|11318.37|11198.37|11318.89|11198.89|11316.62|11196.62|10
1652112010000|2022-05-09 16:00:10|11318.29|11198.29|11319.6|11199.6|11319.62|11199.62|11317.32|11197.32|10
1652112020000|2022-05-09 16:00:20|11320.27|11200.27|11315.66|11195.66|11320.4|11200.4|11315.66|11195.66|10
1652112030000|2022-05-09 16:00:30|11316.17|11196.17|11315.52|11195.52|11316.17|11196.17|11314.25|11194.25|10
1652112040000|2022-05-09 16:00:40|11315.47|11195.47|11315.27|11195.27|11315.47|11195.47|11313.62|11193.62|10
1652112050000|2022-05-09 16:00:50|11315.19|11195.19|11311.71|11191.71|11315.19|11195.19|11311.63|11191.63|10
1652112060000|2022-05-09 16:01:00|11311.21|11191.21|11307.14|11187.14|11311.21|11191.21|11307.14|11187.14|10
1652112070000|2022-05-09 16:01:10|11307.23|11187.23|11297|11177|11307.23|11187.23|11297|11177|10
1652112080000|2022-05-09 16:01:20|11296.83|11176.83|11294.71|11174.71|11297.11|11177.11|11294.58|11174.58|10
1652112090000|2022-05-09 16:01:30|11294.85|11174.85|11296.84|11176.84|11296.84|11176.84|11294.85|11174.85|10
1652112100000|2022-05-09 16:01:40|11296.26|11176.26|11293.19|11173.19|11296.51|11176.51|11293.19|11173.19|10
1652112110000|2022-05-09 16:01:50|11294.01|11174.01|11289.37|11169.37|11294.01|11174.01|11289.37|11169.37|10
1652112120000|2022-05-09 16:02:00|11289.58|11169.58|11289|11169|11290.58|11170.58|11288.66|11168.66|10
1652112130000|2022-05-09 16:02:10|11288.05|11168.05|11286.94|11166.94|11288.55|11168.55|11286.94|11166.94|10
1652112140000|2022-05-09 16:02:20|11287.24|11167.24|11287.43|11167.43|11288.67|11168.67|11286.09|11166.09|10
1652112150000|2022-05-09 16:02:30|11288.41|11168.41|11293.88|11173.88|11293.88|11173.88|11288.41|11168.41|10
1652112160000|2022-05-09 16:02:40|11294.09|11174.09|11294.53|11174.53|11295.02|11175.02|11294.09|11174.09|9
1652112170000|2022-05-09 16:02:50|11294.11|11174.11|11291.81|11171.81|11295|11175|11291.81|11171.81|10
1652112180000|2022-05-09 16:03:00|11292.21|11172.21|11288.53|11168.53|11292.21|11172.21|11288.46|11168.46|10
1652112190000|2022-05-09 16:03:10|11287.46|11167.46|11281.67|11161.67|11287.46|11167.46|11281.67|11161.67|10
1652112200000|2022-05-09 16:03:20|11281.17|11161.17|11277.9|11157.9|11281.17|11161.17|11277.9|11157.9|10
1652112210000|2022-05-09 16:03:30|11277.66|11157.66|11264.9|11144.9|11277.66|11157.66|11264.9|11144.9|10
1652112220000|2022-05-09 16:03:40|11263.6|11143.6|11262.52|11142.52|11265|11145|11262.52|11142.52|10
1652112230000|2022-05-09 16:03:50|11262.03|11142.03|11259.93|11139.93|11262.03|11142.03|11259.92|11139.92|10
1652112240000|2022-05-09 16:04:00|11259.82|11139.82|11257.5|11137.5|11259.82|11139.82|11257.5|11137.5|10
1652112250000|2022-05-09 16:04:10|11258.31|11138.31|11255.38|11135.38|11258.31|11138.31|11255.38|11135.38|10
1652112260000|2022-05-09 16:04:20|11256.03|11136.03|11256.82|11136.82|11258.35|11138.35|11256.03|11136.03|10
1652112270000|2022-05-09 16:04:30|11257.13|11137.13|11256.56|11136.56|11257.13|11137.13|11255.32|11135.32|10
1652112280000|2022-05-09 16:04:40|11257.32|11137.32|11263.52|11143.52|11263.52|11143.52|11257.32|11137.32|10
1652112290000|2022-05-09 16:04:50|11263.19|11143.19|11264.19|11144.19|11265.02|11145.02|11263.19|11143.19|10
1652112300000|2022-05-09 16:05:00|11264.51|11144.51|11264.01|11144.01|11265.18|11145.18|11264.01|11144.01|10
1652112310000|2022-05-09 16:05:10|11264.63|11144.63|11263.4|11143.4|11265.06|11145.06|11263.4|11143.4|10
1652112320000|2022-05-09 16:05:20|11262.44|11142.44|11260.48|11140.48|11262.44|11142.44|11260.48|11140.48|10
1652112330000|2022-05-09 16:05:30|11260.98|11140.98|11262.01|11142.01|11262.76|11142.76|11260.83|11140.83|10
1652112340000|2022-05-09 16:05:40|11262.24|11142.24|11271.28|11151.28|11271.58|11151.58|11262.24|11142.24|10
1652112350000|2022-05-09 16:05:50|11271.64|11151.64|11277.23|11157.23|11277.37|11157.37|11271.64|11151.64|10
1652112360000|2022-05-09 16:06:00|11277.24|11157.24|11277.91|11157.91|11279.59|11159.59|11277.24|11157.24|10
1652112370000|2022-05-09 16:06:10|11277.89|11157.89|11277.9|11157.9|11278.44|11158.44|11277.45|11157.45|10
1652112380000|2022-05-09 16:06:20|11278.73|11158.73|11282.02|11162.02|11282.02|11162.02|11278.73|11158.73|10
1652112390000|2022-05-09 16:06:30|11282.62|11162.62|11288.17|11168.17|11289.66|11169.66|11282.62|11162.62|10
1652112400000|2022-05-09 16:06:40|11290.16|11170.16|11298.42|11178.42|11298.63|11178.63|11290.16|11170.16|10
1652112410000|2022-05-09 16:06:50|11298.38|11178.38|11301.17|11181.17|11301.17|11181.17|11298.38|11178.38|10
1652112420000|2022-05-09 16:07:00|11300.7|11180.7|11320.98|11200.98|11320.98|11200.98|11300.7|11180.7|10
1652112430000|2022-05-09 16:07:10|11321.27|11201.27|11329.48|11209.48|11329.48|11209.48|11321.27|11201.27|10
1652112440000|2022-05-09 16:07:20|11329.57|11209.57|11349.75|11229.75|11349.75|11229.75|11329.57|11209.57|10
1652112450000|2022-05-09 16:07:30|11350.02|11230.02|11354.65|11234.65|11355.1|11235.1|11350.02|11230.02|10
1652112460000|2022-05-09 16:07:40|11356.47|11236.47|11354.18|11234.18|11356.47|11236.47|11353.38|11233.38|10
1652112470000|2022-05-09 16:07:50|11354.31|11234.31|11353.63|11233.63|11356.18|11236.18|11353.39|11233.39|10
1652112480000|2022-05-09 16:08:00|11353.92|11233.92|11353.66|11233.66|11353.92|11233.92|11352.17|11232.17|10
1652112490000|2022-05-09 16:08:10|11353.92|11233.92|11357.69|11237.69|11357.94|11237.94|11353.92|11233.92|10
1652112500000|2022-05-09 16:08:20|11360.22|11240.22|11362.49|11242.49|11363.23|11243.23|11360.22|11240.22|10
1652112510000|2022-05-09 16:08:30|11362.71|11242.71|11356.25|11236.25|11363.02|11243.02|11356.25|11236.25|10
1652112520000|2022-05-09 16:08:40|11354.07|11234.07|11346.89|11226.89|11354.07|11234.07|11346.72|11226.72|10
1652112530000|2022-05-09 16:08:50|11346.61|11226.61|11345.23|11225.23|11346.86|11226.86|11343.68|11223.68|10
1652112540000|2022-05-09 16:09:00|11343.35|11223.35|11338.34|11218.34|11343.51|11223.51|11338.34|11218.34|10
1652112550000|2022-05-09 16:09:10|11338.53|11218.53|11335.58|11215.58|11338.59|11218.59|11335.58|11215.58|10
1652112560000|2022-05-09 16:09:20|11336.11|11216.11|11331.64|11211.64|11336.11|11216.11|11331.29|11211.29|9
1652112570000|2022-05-09 16:09:30|11330.53|11210.53|11328.16|11208.16|11332.01|11212.01|11328.16|11208.16|10
1652112580000|2022-05-09 16:09:40|11328.15|11208.15|11319.77|11199.77|11328.15|11208.15|11319.77|11199.77|10
1652112590000|2022-05-09 16:09:50|11319.39|11199.39|11312.43|11192.43|11319.39|11199.39|11312.43|11192.43|10
1652112600000|2022-05-09 16:10:00|11312.46|11192.46|11305.88|11185.88|11312.46|11192.46|11305.88|11185.88|10
1652112610000|2022-05-09 16:10:10|11305.11|11185.11|11306.94|11186.94|11306.94|11186.94|11302.56|11182.56|10
1652112620000|2022-05-09 16:10:20|11311.55|11191.55|11319.13|11199.13|11319.13|11199.13|11311.55|11191.55|10
1652112630000|2022-05-09 16:10:30|11320.97|11200.97|11330.79|11210.79|11332.25|11212.25|11320.97|11200.97|10
1652112640000|2022-05-09 16:10:40|11331.07|11211.07|11331.92|11211.92|11331.92|11211.92|11330.49|11210.49|10
1652112650000|2022-05-09 16:10:50|11331.86|11211.86|11332.45|11212.45|11332.77|11212.77|11331.83|11211.83|10
1652112660000|2022-05-09 16:11:00|11332.99|11212.99|11337|11217|11337.41|11217.41|11332.99|11212.99|10
1652112670000|2022-05-09 16:11:10|11336.92|11216.92|11335.9|11215.9|11336.95|11216.95|11335.9|11215.9|10
1652112680000|2022-05-09 16:11:20|11335.05|11215.05|11333.1|11213.1|11335.69|11215.69|11333.1|11213.1|10
1652112690000|2022-05-09 16:11:30|11333.33|11213.33|11330.21|11210.21|11333.33|11213.33|11330.21|11210.21|10
1652112700000|2022-05-09 16:11:40|11330.38|11210.38|11328.38|11208.38|11330.38|11210.38|11328.38|11208.38|10
1652112710000|2022-05-09 16:11:50|11327.52|11207.52|11328.13|11208.13|11328.13|11208.13|11326.99|11206.99|9
1652112720000|2022-05-09 16:12:00|11328.04|11208.04|11327.92|11207.92|11328.9|11208.9|11327.56|11207.56|10
1652112730000|2022-05-09 16:12:10|11327.56|11207.56|11327.02|11207.02|11328.41|11208.41|11326.88|11206.88|10
1652112740000|2022-05-09 16:12:20|11327.14|11207.14|11326.44|11206.44|11327.41|11207.41|11326.44|11206.44|10
1652112750000|2022-05-09 16:12:30|11326.45|11206.45|11325.43|11205.43|11326.45|11206.45|11325.07|11205.07|9
1652112760000|2022-05-09 16:12:40|11325.7|11205.7|11323.96|11203.96|11325.98|11205.98|11323.96|11203.96|10
1652112770000|2022-05-09 16:12:50|11323.3|11203.3|11320.27|11200.27|11323.3|11203.3|11320.27|11200.27|10
1652112780000|2022-05-09 16:13:00|11320.9|11200.9|11325.93|11205.93|11326.36|11206.36|11320.9|11200.9|10
1652112790000|2022-05-09 16:13:10|11327.23|11207.23|11334.12|11214.12|11334.12|11214.12|11327.23|11207.23|10
1652112800000|2022-05-09 16:13:20|11334.97|11214.97|11336.91|11216.91|11337.06|11217.06|11334.97|11214.97|10
1652112810000|2022-05-09 16:13:30|11337.01|11217.01|11339.52|11219.52|11339.61|11219.61|11336.85|11216.85|10
1652112820000|2022-05-09 16:13:40|11339.57|11219.57|11338.14|11218.14|11339.72|11219.72|11338.14|11218.14|10
1652112830000|2022-05-09 16:13:50|11337.11|11217.11|11333.56|11213.56|11337.11|11217.11|11333.56|11213.56|10
1652112840000|2022-05-09 16:14:00|11333.66|11213.66|11331.34|11211.34|11334.09|11214.09|11331.2|11211.2|10
1652112850000|2022-05-09 16:14:10|11331.23|11211.23|11338.01|11218.01|11338.01|11218.01|11331.23|11211.23|9
1652112860000|2022-05-09 16:14:20|11338.1|11218.1|11346.36|11226.36|11346.36|11226.36|11338.1|11218.1|10
1652112870000|2022-05-09 16:14:30|11346.69|11226.69|11348.23|11228.23|11348.5|11228.5|11346.69|11226.69|9
1652112880000|2022-05-09 16:14:40|11348.51|11228.51|11349.62|11229.62|11349.83|11229.83|11348.51|11228.51|10
1652112890000|2022-05-09 16:14:50|11349.96|11229.96|11349.37|11229.37|11350.45|11230.45|11349.37|11229.37|10
1652112900000|2022-05-09 16:15:00|11349.61|11229.61|11348.5|11228.5|11349.61|11229.61|11346.63|11226.63|10
1652112910000|2022-05-09 16:15:10|11349.33|11229.33|11355.68|11235.68|11355.68|11235.68|11349.33|11229.33|10
1652112920000|2022-05-09 16:15:20|11356.27|11236.27|11359.36|11239.36|11359.56|11239.56|11356.27|11236.27|10
1652112930000|2022-05-09 16:15:30|11358.79|11238.79|11362.21|11242.21|11362.59|11242.59|11358.79|11238.79|10
1652112940000|2022-05-09 16:15:40|11361.93|11241.93|11366.21|11246.21|11367.22|11247.22|11361.74|11241.74|10
1652112950000|2022-05-09 16:15:50|11366.01|11246.01|11376.44|11256.44|11376.44|11256.44|11366.01|11246.01|10
1652112960000|2022-05-09 16:16:00|11374.09|11254.09|11395.69|11275.69|11395.69|11275.69|11374.09|11254.09|10
1652112970000|2022-05-09 16:16:10|11396.42|11276.42|11393.61|11273.61|11397|11277|11393.61|11273.61|10
1652112980000|2022-05-09 16:16:20|11391.26|11271.26|11384.34|11264.34|11391.26|11271.26|11384.34|11264.34|10
1652112990000|2022-05-09 16:16:30|11385.01|11265.01|11381.51|11261.51|11385.01|11265.01|11381.43|11261.43|10
1652113000000|2022-05-09 16:16:40|11381.05|11261.05|11379.28|11259.28|11381.25|11261.25|11378.6|11258.6|9
1652113010000|2022-05-09 16:16:50|11379.22|11259.22|11379.75|11259.75|11380.03|11260.03|11378.79|11258.79|10
1652113020000|2022-05-09 16:17:00|11379.72|11259.72|11380.76|11260.76|11381.21|11261.21|11379.72|11259.72|10
1652113030000|2022-05-09 16:17:10|11380.98|11260.98|11378.63|11258.63|11380.98|11260.98|11378.63|11258.63|10
1652113040000|2022-05-09 16:17:20|11378.66|11258.66|11379.16|11259.16|11379.16|11259.16|11376.84|11256.84|10
1652113050000|2022-05-09 16:17:30|11379.59|11259.59|11379.87|11259.87|11379.99|11259.99|11379.43|11259.43|10
1652113060000|2022-05-09 16:17:40|11380.76|11260.76|11383.13|11263.13|11383.13|11263.13|11380.71|11260.71|10
1652113070000|2022-05-09 16:17:50|11384.37|11264.37|11387.6|11267.6|11387.6|11267.6|11384.37|11264.37|10
1652113080000|2022-05-09 16:18:00|11387.26|11267.26|11390.16|11270.16|11390.88|11270.88|11387.26|11267.26|10
1652113090000|2022-05-09 16:18:10|11390.01|11270.01|11391.27|11271.27|11391.52|11271.52|11390.01|11270.01|10
1652113100000|2022-05-09 16:18:20|11391.17|11271.17|11391.58|11271.58|11392.83|11272.83|11391.17|11271.17|10
1652113110000|2022-05-09 16:18:30|11391.62|11271.62|11393|11273|11393.51|11273.51|11391.03|11271.03|10
1652113120000|2022-05-09 16:18:40|11392.52|11272.52|11387.95|11267.95|11392.53|11272.53|11387.95|11267.95|10
1652113130000|2022-05-09 16:18:50|11388.1|11268.1|11383.5|11263.5|11388.1|11268.1|11383.14|11263.14|10
1652113140000|2022-05-09 16:19:00|11381.78|11261.78|11380.79|11260.79|11381.78|11261.78|11380.49|11260.49|10
1652113150000|2022-05-09 16:19:10|11380.71|11260.71|11381.02|11261.02|11381.11|11261.11|11380.49|11260.49|10
1652113160000|2022-05-09 16:19:20|11380.83|11260.83|11380.24|11260.24|11381.77|11261.77|11380.24|11260.24|10
1652113170000|2022-05-09 16:19:30|11380.32|11260.32|11375.89|11255.89|11380.46|11260.46|11375.89|11255.89|10
1652113180000|2022-05-09 16:19:40|11375.62|11255.62|11372.74|11252.74|11375.62|11255.62|11372.64|11252.64|10
1652113190000|2022-05-09 16:19:50|11372.77|11252.77|11369.69|11249.69|11373.97|11253.97|11369.69|11249.69|10
1652113200000|2022-05-09 16:20:00|11370.24|11250.24|11366.12|11246.12|11370.33|11250.33|11366.12|11246.12|10
1652113210000|2022-05-09 16:20:10|11365.85|11245.85|11361.51|11241.51|11365.85|11245.85|11361.51|11241.51|10
1652113220000|2022-05-09 16:20:20|11362.07|11242.07|11359.26|11239.26|11362.07|11242.07|11359.26|11239.26|10
1652113230000|2022-05-09 16:20:30|11358.98|11238.98|11351.23|11231.23|11359.06|11239.06|11351.23|11231.23|10
1652113240000|2022-05-09 16:20:40|11349.5|11229.5|11346.73|11226.73|11349.94|11229.94|11346.73|11226.73|10
1652113250000|2022-05-09 16:20:50|11345.7|11225.7|11341.62|11221.62|11345.7|11225.7|11341.62|11221.62|10
1652113260000|2022-05-09 16:21:00|11341.31|11221.31|11340.32|11220.32|11341.31|11221.31|11340.32|11220.32|9
1652113270000|2022-05-09 16:21:10|11340.63|11220.63|11344.64|11224.64|11345.06|11225.06|11340.63|11220.63|10
1652113280000|2022-05-09 16:21:20|11344.82|11224.82|11351.3|11231.3|11351.3|11231.3|11344.62|11224.62|10
1652113290000|2022-05-09 16:21:30|11350.71|11230.71|11352.48|11232.48|11352.48|11232.48|11350.56|11230.56|10
1652113300000|2022-05-09 16:21:40|11352.32|11232.32|11350.04|11230.04|11352.32|11232.32|11350.04|11230.04|10
1652113310000|2022-05-09 16:21:50|11350.18|11230.18|11349.8|11229.8|11350.21|11230.21|11349.37|11229.37|10
1652113320000|2022-05-09 16:22:00|11349.91|11229.91|11349.75|11229.75|11350.46|11230.46|11349.43|11229.43|10
1652113330000|2022-05-09 16:22:10|11349.26|11229.26|11349.38|11229.38|11349.38|11229.38|11347.97|11227.97|9
1652113340000|2022-05-09 16:22:20|11349.46|11229.46|11349.28|11229.28|11350.4|11230.4|11348.91|11228.91|10
1652113350000|2022-05-09 16:22:30|11349.51|11229.51|11350.61|11230.61|11351.06|11231.06|11349.51|11229.51|10
1652113360000|2022-05-09 16:22:40|11351.03|11231.03|11348.57|11228.57|11351.03|11231.03|11348.38|11228.38|10
1652113370000|2022-05-09 16:22:50|11348.15|11228.15|11344.39|11224.39|11348.15|11228.15|11344.39|11224.39|10
1652113380000|2022-05-09 16:23:00|11344.42|11224.42|11342.82|11222.82|11344.43|11224.43|11342.75|11222.75|9
1652113390000|2022-05-09 16:23:10|11342.92|11222.92|11339.62|11219.62|11342.92|11222.92|11339.62|11219.62|10
1652113400000|2022-05-09 16:23:20|11340.16|11220.16|11342.18|11222.18|11342.18|11222.18|11340.03|11220.03|10
1652113410000|2022-05-09 16:23:30|11342.06|11222.06|11342.82|11222.82|11342.84|11222.84|11341.9|11221.9|10
1652113420000|2022-05-09 16:23:40|11343.01|11223.01|11345.14|11225.14|11345.16|11225.16|11343.01|11223.01|10
1652113430000|2022-05-09 16:23:50|11345.78|11225.78|11347.13|11227.13|11347.55|11227.55|11345.48|11225.48|10
1652113440000|2022-05-09 16:24:00|11347.39|11227.39|11350.02|11230.02|11350.02|11230.02|11347.39|11227.39|10
1652113450000|2022-05-09 16:24:10|11350.41|11230.41|11354.73|11234.73|11355.98|11235.98|11350.41|11230.41|10
1652113460000|2022-05-09 16:24:20|11355.96|11235.96|11365.16|11245.16|11365.16|11245.16|11355.96|11235.96|10
1652113470000|2022-05-09 16:24:30|11365.81|11245.81|11367.46|11247.46|11368.98|11248.98|11365.81|11245.81|10
1652113480000|2022-05-09 16:24:40|11367.02|11247.02|11366.55|11246.55|11367.7|11247.7|11366.55|11246.55|10
1652113490000|2022-05-09 16:24:50|11367.07|11247.07|11362.89|11242.89|11367.23|11247.23|11362.89|11242.89|10
1652113500000|2022-05-09 16:25:00|11361.65|11241.65|11359.66|11239.66|11362|11242|11359.56|11239.56|10
1652113510000|2022-05-09 16:25:10|11359.36|11239.36|11356.5|11236.5|11359.67|11239.67|11356.5|11236.5|10
1652113520000|2022-05-09 16:25:20|11356.49|11236.49|11353.35|11233.35|11356.7|11236.7|11353.35|11233.35|10
1652113530000|2022-05-09 16:25:30|11353.02|11233.02|11348.13|11228.13|11353.48|11233.48|11347.31|11227.31|10
1652113540000|2022-05-09 16:25:40|11347.86|11227.86|11344.91|11224.91|11347.86|11227.86|11344.83|11224.83|10
1652113550000|2022-05-09 16:25:50|11344.4|11224.4|11341.39|11221.39|11344.4|11224.4|11341.19|11221.19|10
1652113560000|2022-05-09 16:26:00|11340.83|11220.83|11334.54|11214.54|11340.83|11220.83|11334.54|11214.54|10
1652113570000|2022-05-09 16:26:10|11334.26|11214.26|11323.83|11203.83|11334.26|11214.26|11323.83|11203.83|10
1652113580000|2022-05-09 16:26:20|11322.34|11202.34|11320.18|11200.18|11322.34|11202.34|11319.83|11199.83|10
1652113590000|2022-05-09 16:26:30|11320.1|11200.1|11319.18|11199.18|11320.1|11200.1|11318.39|11198.39|10
1652113600000|2022-05-09 16:26:40|11319.19|11199.19|11315.27|11195.27|11319.19|11199.19|11315.27|11195.27|10
1652113610000|2022-05-09 16:26:50|11314.58|11194.58|11308.97|11188.97|11314.58|11194.58|11308.97|11188.97|10
1652113620000|2022-05-09 16:27:00|11309.39|11189.39|11309.54|11189.54|11310.18|11190.18|11309.37|11189.37|10
1652113630000|2022-05-09 16:27:10|11309.38|11189.38|11305.87|11185.87|11309.38|11189.38|11305.31|11185.31|10
1652113640000|2022-05-09 16:27:20|11306.82|11186.82|11306.12|11186.12|11306.82|11186.82|11304.9|11184.9|10
1652113650000|2022-05-09 16:27:30|11306.31|11186.31|11307.93|11187.93|11307.93|11187.93|11305.63|11185.63|10
1652113660000|2022-05-09 16:27:40|11308.04|11188.04|11306.32|11186.32|11308.04|11188.04|11305.97|11185.97|10
1652113670000|2022-05-09 16:27:50|11306.47|11186.47|11305.75|11185.75|11306.47|11186.47|11305.44|11185.44|9
1652113680000|2022-05-09 16:28:00|11304.97|11184.97|11298.21|11178.21|11305.43|11185.43|11297.82|11177.82|10
1652113690000|2022-05-09 16:28:10|11298.3|11178.3|11299.78|11179.78|11299.83|11179.83|11297.89|11177.89|10
1652113700000|2022-05-09 16:28:20|11300.14|11180.14|11296.9|11176.9|11300.14|11180.14|11296.9|11176.9|10
1652113710000|2022-05-09 16:28:30|11297.96|11177.96|11295.75|11175.75|11297.96|11177.96|11295.75|11175.75|10
1652113720000|2022-05-09 16:28:40|11296.07|11176.07|11296.65|11176.65|11296.72|11176.72|11296.07|11176.07|10
1652113730000|2022-05-09 16:28:50|11297.59|11177.59|11296.24|11176.24|11297.59|11177.59|11295.62|11175.62|10
1652113740000|2022-05-09 16:29:00|11296.26|11176.26|11295.6|11175.6|11296.71|11176.71|11295.6|11175.6|10
1652113750000|2022-05-09 16:29:10|11295.37|11175.37|11294.06|11174.06|11295.37|11175.37|11293.89|11173.89|9
1652113760000|2022-05-09 16:29:20|11294.03|11174.03|11293.69|11173.69|11294.96|11174.96|11292.74|11172.74|9
1652113770000|2022-05-09 16:29:30|11294.04|11174.04|11296.44|11176.44|11297.15|11177.15|11293.92|11173.92|10
1652113780000|2022-05-09 16:29:40|11296.42|11176.42|11300.88|11180.88|11300.88|11180.88|11296.42|11176.42|10
1652113790000|2022-05-09 16:29:50|11301.51|11181.51|11302.12|11182.12|11302.12|11182.12|11301.09|11181.09|10
1652113800000|2022-05-09 16:30:00|11302.37|11182.37|11299.16|11179.16|11302.44|11182.44|11298.95|11178.95|10
1652113810000|2022-05-09 16:30:10|11299.04|11179.04|11299.23|11179.23|11299.88|11179.88|11298.63|11178.63|9
1652113820000|2022-05-09 16:30:20|11300.14|11180.14|11300.38|11180.38|11300.44|11180.44|11298.01|11178.01|10
1652113830000|2022-05-09 16:30:30|11300.57|11180.57|11303.48|11183.48|11303.52|11183.52|11299.19|11179.19|10
1652113840000|2022-05-09 16:30:40|11302.79|11182.79|11302.63|11182.63|11304.22|11184.22|11302.62|11182.62|10
1652113850000|2022-05-09 16:30:50|11301.93|11181.93|11297.04|11177.04|11301.93|11181.93|11297.04|11177.04|10
1652113860000|2022-05-09 16:31:00|11296.86|11176.86|11291.84|11171.84|11296.86|11176.86|11291.84|11171.84|9
1652113870000|2022-05-09 16:31:10|11292.26|11172.26|11293.09|11173.09|11293.64|11173.64|11292.26|11172.26|10
1652113880000|2022-05-09 16:31:20|11293.03|11173.03|11297.26|11177.26|11297.26|11177.26|11292.48|11172.48|10
1652113890000|2022-05-09 16:31:30|11298.9|11178.9|11306.83|11186.83|11307.96|11187.96|11298.9|11178.9|10
1652113900000|2022-05-09 16:31:40|11304.14|11184.14|11306.61|11186.61|11310.49|11190.49|11303.55|11183.55|10
1652113910000|2022-05-09 16:31:50|11306.76|11186.76|11302.47|11182.47|11306.76|11186.76|11302.47|11182.47|10
1652113920000|2022-05-09 16:32:00|11302.02|11182.02|11297.11|11177.11|11302.02|11182.02|11297.11|11177.11|10
1652113930000|2022-05-09 16:32:10|11297.3|11177.3|11296.75|11176.75|11297.48|11177.48|11295.16|11175.16|10
1652113940000|2022-05-09 16:32:20|11296.64|11176.64|11300.31|11180.31|11300.31|11180.31|11296.64|11176.64|10
1652113950000|2022-05-09 16:32:30|11301.8|11181.8|11304.48|11184.48|11304.79|11184.79|11301.8|11181.8|10
1652113960000|2022-05-09 16:32:40|11305.57|11185.57|11303.68|11183.68|11305.57|11185.57|11303.68|11183.68|10
1652113970000|2022-05-09 16:32:50|11304.53|11184.53|11302.26|11182.26|11304.53|11184.53|11301.94|11181.94|10
1652113980000|2022-05-09 16:33:00|11301.94|11181.94|11301.55|11181.55|11302.05|11182.05|11301.31|11181.31|10
1652113990000|2022-05-09 16:33:10|11301.26|11181.26|11299.04|11179.04|11302.51|11182.51|11298.38|11178.38|10
1652114000000|2022-05-09 16:33:20|11299.05|11179.05|11293.75|11173.75|11299.05|11179.05|11293.75|11173.75|10
1652114010000|2022-05-09 16:33:30|11293.62|11173.62|11291.19|11171.19|11293.62|11173.62|11291.19|11171.19|9
1652114020000|2022-05-09 16:33:40|11292.09|11172.09|11292.75|11172.75|11292.75|11172.75|11291.47|11171.47|10
1652114030000|2022-05-09 16:33:50|11292.77|11172.77|11291.18|11171.18|11292.77|11172.77|11290.86|11170.86|10
1652114040000|2022-05-09 16:34:00|11292.27|11172.27|11293.52|11173.52|11294.01|11174.01|11292.11|11172.11|10
1652114050000|2022-05-09 16:34:10|11293.76|11173.76|11293.88|11173.88|11295.68|11175.68|11292.85|11172.85|10
1652114060000|2022-05-09 16:34:20|11293.79|11173.79|11292.01|11172.01|11293.79|11173.79|11291.89|11171.89|10
1652114070000|2022-05-09 16:34:30|11290.73|11170.73|11290.42|11170.42|11291.04|11171.04|11290.38|11170.38|10
1652114080000|2022-05-09 16:34:40|11290.71|11170.71|11291.69|11171.69|11292.24|11172.24|11290.71|11170.71|10
1652114090000|2022-05-09 16:34:50|11291.73|11171.73|11289.56|11169.56|11292.66|11172.66|11289.41|11169.41|10
1652114100000|2022-05-09 16:35:00|11289.01|11169.01|11287.25|11167.25|11289.01|11169.01|11287.25|11167.25|9
1652114110000|2022-05-09 16:35:10|11286.48|11166.48|11283.33|11163.33|11286.48|11166.48|11283.33|11163.33|10
1652114120000|2022-05-09 16:35:20|11282.72|11162.72|11276.85|11156.85|11282.72|11162.72|11276.85|11156.85|10
1652114130000|2022-05-09 16:35:30|11278.2|11158.2|11274.52|11154.52|11278.2|11158.2|11274.31|11154.31|10
1652114140000|2022-05-09 16:35:40|11274.26|11154.26|11270.69|11150.69|11274.26|11154.26|11270.5|11150.5|10
1652114150000|2022-05-09 16:35:50|11270.37|11150.37|11267.48|11147.48|11270.37|11150.37|11267.48|11147.48|10
1652114160000|2022-05-09 16:36:00|11267.89|11147.89|11267.87|11147.87|11268.09|11148.09|11266.8|11146.8|10
1652114170000|2022-05-09 16:36:10|11267.81|11147.81|11267.81|11147.81|11268.7|11148.7|11267.79|11147.79|10
1652114180000|2022-05-09 16:36:20|11267.66|11147.66|11265.18|11145.18|11267.66|11147.66|11265.18|11145.18|10
1652114190000|2022-05-09 16:36:30|11265.43|11145.43|11258.68|11138.68|11265.43|11145.43|11258.68|11138.68|10
1652114200000|2022-05-09 16:36:40|11258.84|11138.84|11255.65|11135.65|11258.84|11138.84|11255.65|11135.65|10
1652114210000|2022-05-09 16:36:50|11255.21|11135.21|11242.74|11122.74|11255.21|11135.21|11242.74|11122.74|10
1652114220000|2022-05-09 16:37:00|11242.39|11122.39|11241.33|11121.33|11242.39|11122.39|11241.32|11121.32|10
1652114230000|2022-05-09 16:37:10|11240.93|11120.93|11234.65|11114.65|11240.93|11120.93|11234.65|11114.65|9
1652114240000|2022-05-09 16:37:20|11234.14|11114.14|11224.86|11104.86|11234.14|11114.14|11224.86|11104.86|10
1652114250000|2022-05-09 16:37:30|11223.8|11103.8|11220.38|11100.38|11223.8|11103.8|11220.38|11100.38|10
1652114260000|2022-05-09 16:37:40|11220.54|11100.54|11220.15|11100.15|11220.54|11100.54|11219.59|11099.59|10
1652114270000|2022-05-09 16:37:50|11217.77|11097.77|11213.25|11093.25|11217.77|11097.77|11213.25|11093.25|10
1652114280000|2022-05-09 16:38:00|11213.38|11093.38|11202.86|11082.86|11213.38|11093.38|11202.86|11082.86|10
1652114290000|2022-05-09 16:38:10|11201.81|11081.81|11201.72|11081.72|11203.38|11083.38|11201.72|11081.72|10
1652114300000|2022-05-09 16:38:20|11201.63|11081.63|11194.77|11074.77|11201.63|11081.63|11194.77|11074.77|9
1652114310000|2022-05-09 16:38:30|11194.66|11074.66|11190.16|11070.16|11194.97|11074.97|11190.16|11070.16|10
1652114320000|2022-05-09 16:38:40|11190|11070|11194.84|11074.84|11195.44|11075.44|11190|11070|10
1652114330000|2022-05-09 16:38:50|11195.6|11075.6|11193.36|11073.36|11196.23|11076.23|11193.21|11073.21|10
1652114340000|2022-05-09 16:39:00|11194.66|11074.66|11193.26|11073.26|11195.25|11075.25|11192.46|11072.46|10
1652114350000|2022-05-09 16:39:10|11193.61|11073.61|11184.93|11064.93|11194.01|11074.01|11184.93|11064.93|10
1652114360000|2022-05-09 16:39:20|11183.98|11063.98|11184.06|11064.06|11184.2|11064.2|11181.23|11061.23|10
1652114370000|2022-05-09 16:39:30|11181.48|11061.48|11181.4|11061.4|11183.01|11063.01|11181.4|11061.4|10
1652114380000|2022-05-09 16:39:40|11181|11061|11175.61|11055.61|11181.51|11061.51|11175.61|11055.61|10
1652114390000|2022-05-09 16:39:50|11175.25|11055.25|11166.55|11046.55|11175.25|11055.25|11166.55|11046.55|10
1652114400000|2022-05-09 16:40:00|11165.97|11045.97|11163.88|11043.88|11167.47|11047.47|11163.88|11043.88|10
1652114410000|2022-05-09 16:40:10|11163.94|11043.94|11165.04|11045.04|11165.04|11045.04|11162.9|11042.9|10
1652114420000|2022-05-09 16:40:20|11165.36|11045.36|11166.56|11046.56|11166.77|11046.77|11164.61|11044.61|10
1652114430000|2022-05-09 16:40:30|11166.31|11046.31|11165.64|11045.64|11166.6|11046.6|11165.64|11045.64|9
1652114440000|2022-05-09 16:40:40|11165.34|11045.34|11175.77|11055.77|11175.77|11055.77|11165.34|11045.34|10
1652114450000|2022-05-09 16:40:50|11178.21|11058.21|11183.03|11063.03|11183.48|11063.48|11178.21|11058.21|10
1652114460000|2022-05-09 16:41:00|11183.67|11063.67|11181.08|11061.08|11183.96|11063.96|11180.55|11060.55|10
1652114470000|2022-05-09 16:41:10|11179.79|11059.79|11178.15|11058.15|11179.79|11059.79|11175.97|11055.97|10
1652114480000|2022-05-09 16:41:20|11178.74|11058.74|11184.75|11064.75|11184.75|11064.75|11178.74|11058.74|10
1652114490000|2022-05-09 16:41:30|11184.61|11064.61|11182.61|11062.61|11185.02|11065.02|11182.36|11062.36|10
1652114500000|2022-05-09 16:41:40|11182.4|11062.4|11178.74|11058.74|11182.44|11062.44|11178.74|11058.74|10
1652114510000|2022-05-09 16:41:50|11179.01|11059.01|11177.93|11057.93|11179.2|11059.2|11177.31|11057.31|10
1652114520000|2022-05-09 16:42:00|11177.23|11057.23|11177.13|11057.13|11177.87|11057.87|11176.41|11056.41|10
1652114530000|2022-05-09 16:42:10|11176.29|11056.29|11172.3|11052.3|11176.29|11056.29|11172.3|11052.3|10
1652114540000|2022-05-09 16:42:20|11172.05|11052.05|11169.51|11049.51|11172.05|11052.05|11169.37|11049.37|10
1652114550000|2022-05-09 16:42:30|11169.41|11049.41|11162.61|11042.61|11169.41|11049.41|11162.61|11042.61|10
1652114560000|2022-05-09 16:42:40|11161.45|11041.45|11154.74|11034.74|11162.17|11042.17|11154.74|11034.74|10
1652114570000|2022-05-09 16:42:50|11154.42|11034.42|11146.11|11026.11|11155.21|11035.21|11146.11|11026.11|10
1652114580000|2022-05-09 16:43:00|11144.57|11024.57|11128.03|11008.03|11144.57|11024.57|11128.03|11008.03|10
1652114590000|2022-05-09 16:43:10|11123.17|11003.17|11106.33|10986.33|11123.17|11003.17|11106.33|10986.33|10
1652114600000|2022-05-09 16:43:20|11105.35|10985.35|11101.7|10981.7|11106.11|10986.11|11101.7|10981.7|10
1652114610000|2022-05-09 16:43:30|11102.54|10982.54|11102.34|10982.34|11102.54|10982.54|11100.49|10980.49|10
1652114620000|2022-05-09 16:43:40|11103.11|10983.11|11096.19|10976.19|11103.46|10983.46|11096.19|10976.19|10
1652114630000|2022-05-09 16:43:50|11094.38|10974.38|11087.82|10967.82|11094.38|10974.38|11087.82|10967.82|10
1652114640000|2022-05-09 16:44:00|11086.62|10966.62|11076.17|10956.17|11086.62|10966.62|11076.17|10956.17|10
1652114650000|2022-05-09 16:44:10|11076.39|10956.39|11071.48|10951.48|11077.77|10957.77|11070.55|10950.55|10
1652114660000|2022-05-09 16:44:20|11071.34|10951.34|11070.22|10950.22|11071.34|10951.34|11068.83|10948.83|10
1652114670000|2022-05-09 16:44:30|11069.74|10949.74|11060.69|10940.69|11069.74|10949.74|11060.69|10940.69|10
1652114680000|2022-05-09 16:44:40|11060.18|10940.18|11051.79|10931.79|11060.57|10940.57|11051.79|10931.79|10
1652114690000|2022-05-09 16:44:50|11051.32|10931.32|11052.94|10932.94|11053.05|10933.05|11050.52|10930.52|10
1652114700000|2022-05-09 16:45:00|11052.66|10932.66|11059.1|10939.1|11059.1|10939.1|11052.62|10932.62|10
1652114710000|2022-05-09 16:45:10|11058.16|10938.16|11076.03|10956.03|11076.03|10956.03|11058.16|10938.16|10
1652114720000|2022-05-09 16:45:20|11077.67|10957.67|11086.41|10966.41|11086.41|10966.41|11077.67|10957.67|10
1652114730000|2022-05-09 16:45:30|11088.12|10968.12|11082.63|10962.63|11088.18|10968.18|11079.84|10959.84|10
1652114740000|2022-05-09 16:45:40|11081.19|10961.19|11081|10961|11085.27|10965.27|11081|10961|10
1652114750000|2022-05-09 16:45:50|11076.51|10956.51|11077.6|10957.6|11078.42|10958.42|11076.2|10956.2|10
1652114760000|2022-05-09 16:46:00|11075.82|10955.82|11071.89|10951.89|11076.88|10956.88|11071.89|10951.89|10
1652114770000|2022-05-09 16:46:10|11071.88|10951.88|11074.21|10954.21|11074.48|10954.48|11070.84|10950.84|10
1652114780000|2022-05-09 16:46:20|11073.71|10953.71|11079.44|10959.44|11079.44|10959.44|11073.71|10953.71|10
1652114790000|2022-05-09 16:46:30|11080.72|10960.72|11088.06|10968.06|11088.06|10968.06|11080.72|10960.72|10
1652114800000|2022-05-09 16:46:40|11088.34|10968.34|11089.35|10969.35|11089.35|10969.35|11087.2|10967.2|10
1652114810000|2022-05-09 16:46:50|11089.24|10969.24|11086.17|10966.17|11089.24|10969.24|11086.17|10966.17|10
1652114820000|2022-05-09 16:47:00|11084.15|10964.15|11080.37|10960.37|11084.15|10964.15|11080.37|10960.37|10
1652114830000|2022-05-09 16:47:10|11078.51|10958.51|11067.65|10947.65|11078.51|10958.51|11067.65|10947.65|10
1652114840000|2022-05-09 16:47:20|11068.17|10948.17|11071.74|10951.74|11071.74|10951.74|11067.84|10947.84|10
1652114850000|2022-05-09 16:47:30|11072.1|10952.1|11079.48|10959.48|11079.48|10959.48|11072.1|10952.1|10
1652114860000|2022-05-09 16:47:40|11080.27|10960.27|11080.1|10960.1|11080.96|10960.96|11080.07|10960.07|10
1652114870000|2022-05-09 16:47:50|11079.76|10959.76|11079.25|10959.25|11080.89|10960.89|11078.69|10958.69|10
1652114880000|2022-05-09 16:48:00|11079.04|10959.04|11078.27|10958.27|11079.04|10959.04|11076.59|10956.59|10
1652114890000|2022-05-09 16:48:10|11078.25|10958.25|11073.76|10953.76|11078.78|10958.78|11073.76|10953.76|10
1652114900000|2022-05-09 16:48:20|11071.46|10951.46|11071.46|10951.46|11072.24|10952.24|11069.17|10949.17|10
1652114910000|2022-05-09 16:48:30|11072.66|10952.66|11066.48|10946.48|11072.68|10952.68|11066.48|10946.48|10
1652114920000|2022-05-09 16:48:40|11065.37|10945.37|11061.98|10941.98|11065.88|10945.88|11061.98|10941.98|10
1652114930000|2022-05-09 16:48:50|11061.68|10941.68|11053.44|10933.44|11061.68|10941.68|11053.44|10933.44|10
1652114940000|2022-05-09 16:49:00|11049.81|10929.81|11049.6|10929.6|11049.81|10929.81|11046.77|10926.77|10
1652114950000|2022-05-09 16:49:10|11050.1|10930.1|11039.07|10919.07|11053.5|10933.5|11039.07|10919.07|10
1652114960000|2022-05-09 16:49:20|11037.33|10917.33|11028.01|10908.01|11037.33|10917.33|11028.01|10908.01|10
1652114970000|2022-05-09 16:49:30|11028.03|10908.03|11019.16|10899.16|11028.03|10908.03|11019.16|10899.16|10
1652114980000|2022-05-09 16:49:40|11020.6|10900.6|11027.11|10907.11|11027.11|10907.11|11020.5|10900.5|10
1652114990000|2022-05-09 16:49:50|11028.65|10908.65|11032.89|10912.89|11032.89|10912.89|11028.65|10908.65|10
1652115000000|2022-05-09 16:50:00|11033.16|10913.16|11033.09|10913.09|11033.73|10913.73|11030.26|10910.26|10
1652115010000|2022-05-09 16:50:10|11033.24|10913.24|11031.48|10911.48|11033.24|10913.24|11031.48|10911.48|10
1652115020000|2022-05-09 16:50:20|11031.3|10911.3|11033.42|10913.42|11033.42|10913.42|11030.85|10910.85|10
1652115030000|2022-05-09 16:50:30|11034|10914|11033.16|10913.16|11034.03|10914.03|11032.98|10912.98|10
1652115040000|2022-05-09 16:50:40|11032.98|10912.98|11033|10913|11033.82|10913.82|11032.88|10912.88|10
1652115050000|2022-05-09 16:50:50|11031.22|10911.22|11021.88|10901.88|11031.22|10911.22|11021.88|10901.88|10
1652115060000|2022-05-09 16:51:00|11021.21|10901.21|10998.28|10878.28|11023.14|10903.14|10997.43|10877.43|10
1652115070000|2022-05-09 16:51:10|10997.74|10877.74|10989.97|10869.97|10997.74|10877.74|10989.97|10869.97|10
1652115080000|2022-05-09 16:51:20|10984.69|10864.69|10983.16|10863.16|10984.69|10864.69|10980.94|10860.94|10
1652115090000|2022-05-09 16:51:30|10981.17|10861.17|10982.78|10862.78|10982.94|10862.94|10979.52|10859.52|10
1652115100000|2022-05-09 16:51:40|10984.1|10864.1|10981.01|10861.01|10984.22|10864.22|10981.01|10861.01|10
1652115110000|2022-05-09 16:51:50|10981.7|10861.7|10977.86|10857.86|10981.7|10861.7|10977.86|10857.86|10
1652115120000|2022-05-09 16:52:00|10976.3|10856.3|10973.35|10853.35|10976.3|10856.3|10971.62|10851.62|10
1652115130000|2022-05-09 16:52:10|10970.75|10850.75|10961.63|10841.63|10970.75|10850.75|10961.63|10841.63|10
1652115140000|2022-05-09 16:52:20|10955.69|10835.69|10946.76|10826.76|10955.69|10835.69|10946.17|10826.17|10
1652115150000|2022-05-09 16:52:30|10944.97|10824.97|10933.9|10813.9|10945.01|10825.01|10933.9|10813.9|10
1652115160000|2022-05-09 16:52:40|10933.67|10813.67|10926.4|10806.4|10933.67|10813.67|10926.4|10806.4|10
1652115170000|2022-05-09 16:52:50|10926.13|10806.13|10923.67|10803.67|10927.34|10807.34|10923.67|10803.67|10
1652115180000|2022-05-09 16:53:00|10920.32|10800.32|10905.81|10785.81|10920.32|10800.32|10905.81|10785.81|10
1652115190000|2022-05-09 16:53:10|10903.79|10783.79|10901.35|10781.35|10903.79|10783.79|10900.37|10780.37|10
1652115200000|2022-05-09 16:53:20|10900.99|10780.99|10904.69|10784.69|10905.01|10785.01|10900.63|10780.63|10
1652115210000|2022-05-09 16:53:30|10905.05|10785.05|10898.29|10778.29|10905.05|10785.05|10898.09|10778.09|10
1652115220000|2022-05-09 16:53:40|10896.43|10776.43|10895.92|10775.92|10897.37|10777.37|10895.13|10775.13|9
1652115230000|2022-05-09 16:53:50|10897.19|10777.19|10895.17|10775.17|10897.19|10777.19|10892.36|10772.36|10
1652115240000|2022-05-09 16:54:00|10894.71|10774.71|10897.75|10777.75|10897.75|10777.75|10894.44|10774.44|10
1652115250000|2022-05-09 16:54:10|10899.25|10779.25|10905.29|10785.29|10905.29|10785.29|10899.25|10779.25|10
1652115260000|2022-05-09 16:54:20|10904.96|10784.96|10914.49|10794.49|10914.49|10794.49|10904.96|10784.96|10
1652115270000|2022-05-09 16:54:30|10914.58|10794.58|10917.74|10797.74|10917.74|10797.74|10914.58|10794.58|10
1652115280000|2022-05-09 16:54:40|10918.94|10798.94|10920.86|10800.86|10920.98|10800.98|10918.94|10798.94|10
1652115290000|2022-05-09 16:54:50|10920.4|10800.4|10918.83|10798.83|10921.32|10801.32|10918.83|10798.83|10
1652115300000|2022-05-09 16:55:00|10919.22|10799.22|10920.5|10800.5|10920.5|10800.5|10917.29|10797.29|10
1652115310000|2022-05-09 16:55:10|10920.25|10800.25|10923.31|10803.31|10923.93|10803.93|10920.25|10800.25|10
1652115320000|2022-05-09 16:55:20|10924.77|10804.77|10936.77|10816.77|10936.77|10816.77|10924.77|10804.77|10
1652115330000|2022-05-09 16:55:30|10939.31|10819.31|10951.22|10831.22|10951.22|10831.22|10939.31|10819.31|10
1652115340000|2022-05-09 16:55:40|10952.23|10832.23|10962.61|10842.61|10962.61|10842.61|10951.42|10831.42|10
1652115350000|2022-05-09 16:55:50|10965.69|10845.69|10972.68|10852.68|10972.68|10852.68|10965.69|10845.69|10
1652115360000|2022-05-09 16:56:00|10974.07|10854.07|10973.8|10853.8|10975.29|10855.29|10972.21|10852.21|9
1652115370000|2022-05-09 16:56:10|10972.77|10852.77|10973.8|10853.8|10974.12|10854.12|10971.62|10851.62|10
1652115380000|2022-05-09 16:56:20|10972.77|10852.77|10972.51|10852.51|10973.46|10853.46|10971.18|10851.18|10
1652115390000|2022-05-09 16:56:30|10972.85|10852.85|10978.4|10858.4|10979.08|10859.08|10972.25|10852.25|10
1652115400000|2022-05-09 16:56:40|10979.04|10859.04|10985.65|10865.65|10985.65|10865.65|10978.45|10858.45|10
1652115410000|2022-05-09 16:56:50|10983.66|10863.66|10983.23|10863.23|10985.05|10865.05|10982.86|10862.86|10
1652115420000|2022-05-09 16:57:00|10982.53|10862.53|10979.96|10859.96|10982.53|10862.53|10979.61|10859.61|10
1652115430000|2022-05-09 16:57:10|10980.07|10860.07|10974.76|10854.76|10980.07|10860.07|10974.76|10854.76|10
1652115440000|2022-05-09 16:57:20|10972.07|10852.07|10966.4|10846.4|10972.07|10852.07|10965.91|10845.91|10
1652115450000|2022-05-09 16:57:30|10966.56|10846.56|10961.01|10841.01|10966.56|10846.56|10961.01|10841.01|10
1652115460000|2022-05-09 16:57:40|10960.46|10840.46|10955.83|10835.83|10960.46|10840.46|10955.6|10835.6|9
1652115470000|2022-05-09 16:57:50|10954.68|10834.68|10953.36|10833.36|10954.85|10834.85|10953.36|10833.36|10
1652115480000|2022-05-09 16:58:00|10951.31|10831.31|10944.99|10824.99|10951.31|10831.31|10944.99|10824.99|10
1652115490000|2022-05-09 16:58:10|10943.38|10823.38|10941.38|10821.38|10944.91|10824.91|10941.38|10821.38|10
1652115500000|2022-05-09 16:58:20|10940.7|10820.7|10929.67|10809.67|10940.7|10820.7|10929.67|10809.67|10
1652115510000|2022-05-09 16:58:30|10930.09|10810.09|10930.33|10810.33|10930.83|10810.83|10928.9|10808.9|10
1652115520000|2022-05-09 16:58:40|10931.91|10811.91|10939.64|10819.64|10940.22|10820.22|10931.91|10811.91|10
1652115530000|2022-05-09 16:58:50|10944.38|10824.38|10951.44|10831.44|10951.44|10831.44|10944.38|10824.38|10
1652115540000|2022-05-09 16:59:00|10952.64|10832.64|10955.03|10835.03|10955.03|10835.03|10951.28|10831.28|10
1652115550000|2022-05-09 16:59:10|10955.64|10835.64|10964.05|10844.05|10964.05|10844.05|10955.34|10835.34|10
1652115560000|2022-05-09 16:59:20|10966.83|10846.83|10971.55|10851.55|10971.74|10851.74|10966.45|10846.45|10
1652115570000|2022-05-09 16:59:30|10971.2|10851.2|10985.02|10865.02|10985.11|10865.11|10971.2|10851.2|10
1652115580000|2022-05-09 16:59:40|10986.06|10866.06|10988.6|10868.6|10989.9|10869.9|10986.06|10866.06|10
1652115590000|2022-05-09 16:59:50|10985.98|10865.98|10978.33|10858.33|10986.99|10866.99|10978.33|10858.33|10
1652115600000|2022-05-09 17:00:00|10977.93|10857.93|10971.28|10851.28|10977.93|10857.93|10970.4|10850.4|10
1652115610000|2022-05-09 17:00:10|10971.1|10851.1|10965.28|10845.28|10971.1|10851.1|10965.28|10845.28|10
1652115620000|2022-05-09 17:00:20|10964.79|10844.79|10954.44|10834.44|10964.79|10844.79|10954.44|10834.44|10
1652115630000|2022-05-09 17:00:30|10953.23|10833.23|10940.03|10820.03|10953.23|10833.23|10938.68|10818.68|10
1652115640000|2022-05-09 17:00:40|10936.13|10816.13|10928.77|10808.77|10936.13|10816.13|10928.77|10808.77|10
1652115650000|2022-05-09 17:00:50|10928.52|10808.52|10930.15|10810.15|10930.89|10810.89|10927.83|10807.83|10
1652115660000|2022-05-09 17:01:00|10930.14|10810.14|10930.7|10810.7|10931.31|10811.31|10930.14|10810.14|10
1652115670000|2022-05-09 17:01:10|10930.96|10810.96|10927.04|10807.04|10931.17|10811.17|10927.04|10807.04|9
1652115680000|2022-05-09 17:01:20|10925.89|10805.89|10914.14|10794.14|10925.89|10805.89|10914.14|10794.14|10
1652115690000|2022-05-09 17:01:30|10913.53|10793.53|10911.38|10791.38|10913.74|10793.74|10909.59|10789.59|10
1652115700000|2022-05-09 17:01:40|10911.12|10791.12|10920.81|10800.81|10920.81|10800.81|10910.15|10790.15|10
1652115710000|2022-05-09 17:01:50|10923.03|10803.03|10933.67|10813.67|10933.67|10813.67|10923.03|10803.03|10
1652115720000|2022-05-09 17:02:00|10933.58|10813.58|10950.73|10830.73|10950.73|10830.73|10931.04|10811.04|10
1652115730000|2022-05-09 17:02:10|10952.57|10832.57|10963.83|10843.83|10963.83|10843.83|10952.57|10832.57|10
1652115740000|2022-05-09 17:02:20|10963.6|10843.6|10975.64|10855.64|10975.64|10855.64|10963.6|10843.6|10
1652115750000|2022-05-09 17:02:30|10976.53|10856.53|10970.75|10850.75|10977.34|10857.34|10970.75|10850.75|10
1652115760000|2022-05-09 17:02:40|10972.08|10852.08|10968.38|10848.38|10972.08|10852.08|10968.2|10848.2|10
1652115770000|2022-05-09 17:02:50|10966.55|10846.55|10962.13|10842.13|10966.55|10846.55|10962.13|10842.13|10
1652115780000|2022-05-09 17:03:00|10962.06|10842.06|10958.88|10838.88|10963.01|10843.01|10958.88|10838.88|10
1652115790000|2022-05-09 17:03:10|10958.51|10838.51|10950.76|10830.76|10958.51|10838.51|10950.76|10830.76|10
1652115800000|2022-05-09 17:03:20|10948.65|10828.65|10939.43|10819.43|10948.65|10828.65|10939.43|10819.43|10
1652115810000|2022-05-09 17:03:30|10935.94|10815.94|10931.26|10811.26|10935.94|10815.94|10931.18|10811.18|10
1652115820000|2022-05-09 17:03:40|10931.44|10811.44|10929.37|10809.37|10931.44|10811.44|10929.19|10809.19|10
1652115830000|2022-05-09 17:03:50|10928.23|10808.23|10924.28|10804.28|10928.34|10808.34|10924.28|10804.28|10
1652115840000|2022-05-09 17:04:00|10923.58|10803.58|10922.25|10802.25|10923.58|10803.58|10922.04|10802.04|10
1652115850000|2022-05-09 17:04:10|10922.3|10802.3|10919.87|10799.87|10922.3|10802.3|10919.87|10799.87|10
1652115860000|2022-05-09 17:04:20|10919.22|10799.22|10914.84|10794.84|10919.22|10799.22|10914.84|10794.84|10
1652115870000|2022-05-09 17:04:30|10914.3|10794.3|10879.58|10759.58|10914.3|10794.3|10879.58|10759.58|10
1652115880000|2022-05-09 17:04:40|10869.84|10749.84|10861.89|10741.89|10869.84|10749.84|10859.6|10739.6|10
1652115890000|2022-05-09 17:04:50|10867.87|10747.87|10864.31|10744.31|10871.5|10751.5|10864.08|10744.08|10
1652115900000|2022-05-09 17:05:00|10862.7|10742.7|10855.51|10735.51|10864.06|10744.06|10855.51|10735.51|10
1652115910000|2022-05-09 17:05:10|10859.82|10739.82|10875.78|10755.78|10875.78|10755.78|10859.82|10739.82|10
1652115920000|2022-05-09 17:05:20|10880.84|10760.84|10876.22|10756.22|10882.33|10762.33|10876.22|10756.22|10
1652115930000|2022-05-09 17:05:30|10872.16|10752.16|10865.12|10745.12|10872.42|10752.42|10865.12|10745.12|10
1652115940000|2022-05-09 17:05:40|10863.91|10743.91|10835.64|10715.64|10864.78|10744.78|10835.64|10715.64|10
1652115950000|2022-05-09 17:05:50|10820.87|10700.87|10791.06|10671.06|10820.87|10700.87|10791.06|10671.06|10
1652115960000|2022-05-09 17:06:00|10789.42|10669.42|10748.44|10628.44|10789.42|10669.42|10748.44|10628.44|10
1652115970000|2022-05-09 17:06:10|10741.4|10621.4|10751.65|10631.65|10751.65|10631.65|10737.26|10617.26|10
1652115980000|2022-05-09 17:06:20|10763.12|10643.12|10775.24|10655.24|10780.99|10660.99|10763.12|10643.12|10
1652115990000|2022-05-09 17:06:30|10774.82|10654.82|10767.06|10647.06|10778.31|10658.31|10765.13|10645.13|10
1652116000000|2022-05-09 17:06:40|10765.68|10645.68|10753.32|10633.32|10765.68|10645.68|10753.32|10633.32|10
1652116010000|2022-05-09 17:06:50|10752.28|10632.28|10729.51|10609.51|10752.28|10632.28|10729.51|10609.51|10
1652116020000|2022-05-09 17:07:00|10730.7|10610.7|10745.01|10625.01|10747.01|10627.01|10730.52|10610.52|10
1652116030000|2022-05-09 17:07:10|10747.6|10627.6|10765.28|10645.28|10765.28|10645.28|10747.6|10627.6|10
1652116040000|2022-05-09 17:07:20|10767.55|10647.55|10783.99|10663.99|10783.99|10663.99|10767.55|10647.55|10
1652116050000|2022-05-09 17:07:30|10785.5|10665.5|10793.25|10673.25|10794.55|10674.55|10785.5|10665.5|10
1652116060000|2022-05-09 17:07:40|10794.29|10674.29|10797.66|10677.66|10800.13|10680.13|10794.24|10674.24|10
1652116070000|2022-05-09 17:07:50|10798.14|10678.14|10805.15|10685.15|10807.15|10687.15|10798.14|10678.14|10
1652116080000|2022-05-09 17:08:00|10806.31|10686.31|10825.06|10705.06|10825.06|10705.06|10805.69|10685.69|10
1652116090000|2022-05-09 17:08:10|10832.23|10712.23|10847.1|10727.1|10850.07|10730.07|10832.23|10712.23|10
1652116100000|2022-05-09 17:08:20|10847.67|10727.67|10841.3|10721.3|10847.67|10727.67|10840.66|10720.66|10
1652116110000|2022-05-09 17:08:30|10841.99|10721.99|10843.85|10723.85|10843.99|10723.99|10840.67|10720.67|10
1652116120000|2022-05-09 17:08:40|10842.3|10722.3|10850.46|10730.46|10850.46|10730.46|10838.32|10718.32|10
1652116130000|2022-05-09 17:08:50|10848.4|10728.4|10847.23|10727.23|10851.44|10731.44|10847.23|10727.23|10
1652116140000|2022-05-09 17:09:00|10848.77|10728.77|10870.7|10750.7|10872.32|10752.32|10848.77|10728.77|10
1652116150000|2022-05-09 17:09:10|10869.62|10749.62|10867.46|10747.46|10869.62|10749.62|10860.57|10740.57|10
1652116160000|2022-05-09 17:09:20|10869.46|10749.46|10880.61|10760.61|10880.61|10760.61|10869.46|10749.46|10
1652116170000|2022-05-09 17:09:30|10880.3|10760.3|10881.17|10761.17|10883|10763|10880.3|10760.3|10
1652116180000|2022-05-09 17:09:40|10880.55|10760.55|10885.61|10765.61|10886.03|10766.03|10879.84|10759.84|10
1652116190000|2022-05-09 17:09:50|10886.8|10766.8|10890.29|10770.29|10890.85|10770.85|10886.8|10766.8|10
1652116200000|2022-05-09 17:10:00|10891.22|10771.22|10886.33|10766.33|10891.22|10771.22|10885.36|10765.36|10
1652116210000|2022-05-09 17:10:10|10888.26|10768.26|10899.45|10779.45|10899.45|10779.45|10888.26|10768.26|10
1652116220000|2022-05-09 17:10:20|10900.14|10780.14|10893.82|10773.82|10902.44|10782.44|10893.82|10773.82|9
1652116230000|2022-05-09 17:10:30|10892.1|10772.1|10892.73|10772.73|10892.86|10772.86|10891.36|10771.36|10
1652116240000|2022-05-09 17:10:40|10892.6|10772.6|10884.94|10764.94|10892.6|10772.6|10884.49|10764.49|10
1652116250000|2022-05-09 17:10:50|10883.95|10763.95|10887.7|10767.7|10887.8|10767.8|10883|10763|10
1652116260000|2022-05-09 17:11:00|10886.76|10766.76|10869.98|10749.98|10886.89|10766.89|10869.84|10749.84|10
1652116270000|2022-05-09 17:11:10|10869.79|10749.79|10862.46|10742.46|10869.79|10749.79|10862.46|10742.46|10
1652116280000|2022-05-09 17:11:20|10862.69|10742.69|10851.39|10731.39|10862.69|10742.69|10851.19|10731.19|10
1652116290000|2022-05-09 17:11:30|10850.84|10730.84|10862.49|10742.49|10862.49|10742.49|10850.84|10730.84|10
1652116300000|2022-05-09 17:11:40|10864.96|10744.96|10861.44|10741.44|10865.98|10745.98|10861.44|10741.44|10
1652116310000|2022-05-09 17:11:50|10861.51|10741.51|10856.41|10736.41|10861.51|10741.51|10856.41|10736.41|10
1652116320000|2022-05-09 17:12:00|10856.86|10736.86|10857.45|10737.45|10858.5|10738.5|10856.86|10736.86|10
1652116330000|2022-05-09 17:12:10|10858.54|10738.54|10870.93|10750.93|10870.93|10750.93|10858.54|10738.54|10
1652116340000|2022-05-09 17:12:20|10868.49|10748.49|10891.42|10771.42|10891.42|10771.42|10868.49|10748.49|10
1652116350000|2022-05-09 17:12:30|10892.89|10772.89|10905.09|10785.09|10905.33|10785.33|10892.89|10772.89|10
1652116360000|2022-05-09 17:12:40|10905.58|10785.58|10908.59|10788.59|10908.59|10788.59|10904.2|10784.2|10
1652116370000|2022-05-09 17:12:50|10909.08|10789.08|10916.5|10796.5|10916.5|10796.5|10908.89|10788.89|10
1652116380000|2022-05-09 17:13:00|10915.67|10795.67|10904.18|10784.18|10916.31|10796.31|10904.18|10784.18|10
1652116390000|2022-05-09 17:13:10|10903.07|10783.07|10896.65|10776.65|10903.07|10783.07|10896.33|10776.33|10
1652116400000|2022-05-09 17:13:20|10896.56|10776.56|10896.15|10776.15|10896.91|10776.91|10892.77|10772.77|10
1652116410000|2022-05-09 17:13:30|10895.91|10775.91|10907.58|10787.58|10907.58|10787.58|10895.87|10775.87|10
1652116420000|2022-05-09 17:13:40|10908.56|10788.56|10906.89|10786.89|10908.56|10788.56|10906.11|10786.11|10
1652116430000|2022-05-09 17:13:50|10905.83|10785.83|10915.47|10795.47|10915.6|10795.6|10905.83|10785.83|10
1652116440000|2022-05-09 17:14:00|10915.19|10795.19|10899.35|10779.35|10915.19|10795.19|10899.35|10779.35|10
1652116450000|2022-05-09 17:14:10|10898.64|10778.64|10898.53|10778.53|10898.92|10778.92|10897.7|10777.7|10
1652116460000|2022-05-09 17:14:20|10896.93|10776.93|10897.11|10777.11|10898.28|10778.28|10892.9|10772.9|10
1652116470000|2022-05-09 17:14:30|10896.71|10776.71|10892.57|10772.57|10896.71|10776.71|10891.45|10771.45|10
1652116480000|2022-05-09 17:14:40|10891.64|10771.64|10885.78|10765.78|10891.64|10771.64|10885.78|10765.78|10
1652116490000|2022-05-09 17:14:50|10886.31|10766.31|10882.16|10762.16|10886.31|10766.31|10882.16|10762.16|10
1652116500000|2022-05-09 17:15:00|10881.9|10761.9|10877.54|10757.54|10881.9|10761.9|10877.45|10757.45|10
1652116510000|2022-05-09 17:15:10|10877.38|10757.38|10876.82|10756.82|10877.38|10757.38|10873.33|10753.33|10
1652116520000|2022-05-09 17:15:20|10876.2|10756.2|10881.11|10761.11|10882.54|10762.54|10876.2|10756.2|10
1652116530000|2022-05-09 17:15:30|10881.53|10761.53|10880.12|10760.12|10882.37|10762.37|10880.12|10760.12|10
1652116540000|2022-05-09 17:15:40|10879.61|10759.61|10881.17|10761.17|10881.17|10761.17|10878.62|10758.62|10
1652116550000|2022-05-09 17:15:50|10881.74|10761.74|10882.94|10762.94|10883.34|10763.34|10881.74|10761.74|10
1652116560000|2022-05-09 17:16:00|10883.27|10763.27|10888|10768|10888|10768|10883.27|10763.27|10
1652116570000|2022-05-09 17:16:10|10887.86|10767.86|10890.27|10770.27|10890.74|10770.74|10887.86|10767.86|10
1652116580000|2022-05-09 17:16:20|10891.01|10771.01|10893.07|10773.07|10893.25|10773.25|10890.86|10770.86|10
1652116590000|2022-05-09 17:16:30|10893.72|10773.72|10907.35|10787.35|10907.35|10787.35|10893.72|10773.72|10
1652116600000|2022-05-09 17:16:40|10908.43|10788.43|10914.25|10794.25|10914.25|10794.25|10908.43|10788.43|10
1652116610000|2022-05-09 17:16:50|10920.43|10800.43|10934.95|10814.95|10935.37|10815.37|10920.43|10800.43|10
1652116620000|2022-05-09 17:17:00|10935.69|10815.69|10925.38|10805.38|10935.69|10815.69|10925.38|10805.38|10
1652116630000|2022-05-09 17:17:10|10926.9|10806.9|10928.28|10808.28|10928.28|10808.28|10925.43|10805.43|10
1652116640000|2022-05-09 17:17:20|10926.83|10806.83|10929.81|10809.81|10929.83|10809.83|10926.83|10806.83|10
1652116650000|2022-05-09 17:17:30|10929.68|10809.68|10930.41|10810.41|10930.9|10810.9|10929.68|10809.68|10
1652116660000|2022-05-09 17:17:40|10931.75|10811.75|10939.66|10819.66|10939.98|10819.98|10931.75|10811.75|10
1652116670000|2022-05-09 17:17:50|10941.11|10821.11|10958.37|10838.37|10958.37|10838.37|10941.11|10821.11|10
1652116680000|2022-05-09 17:18:00|10956.07|10836.07|10965.94|10845.94|10965.94|10845.94|10956.07|10836.07|10
1652116690000|2022-05-09 17:18:10|10967.62|10847.62|10976.62|10856.62|10977.57|10857.57|10967.62|10847.62|10
1652116700000|2022-05-09 17:18:20|10976.47|10856.47|10971.39|10851.39|10976.47|10856.47|10971.21|10851.21|10
1652116710000|2022-05-09 17:18:30|10971.1|10851.1|10970.71|10850.71|10971.1|10851.1|10969.85|10849.85|10
1652116720000|2022-05-09 17:18:40|10970.02|10850.02|10974.56|10854.56|10974.58|10854.58|10970.02|10850.02|10
1652116730000|2022-05-09 17:18:50|10973.76|10853.76|10973.04|10853.04|10973.76|10853.76|10972.66|10852.66|9
1652116740000|2022-05-09 17:19:00|10973.23|10853.23|10977.26|10857.26|10977.26|10857.26|10971.92|10851.92|10
1652116750000|2022-05-09 17:19:10|10977.6|10857.6|10990.16|10870.16|10990.16|10870.16|10977.6|10857.6|10
1652116760000|2022-05-09 17:19:20|10988.9|10868.9|11005.22|10885.22|11005.22|10885.22|10988.9|10868.9|10
1652116770000|2022-05-09 17:19:30|11005.75|10885.75|11020.68|10900.68|11020.68|10900.68|11005.75|10885.75|10
1652116780000|2022-05-09 17:19:40|11027.04|10907.04|11040.41|10920.41|11041.66|10921.66|11027.04|10907.04|10
1652116790000|2022-05-09 17:19:50|11040.15|10920.15|11034.19|10914.19|11040.15|10920.15|11033.35|10913.35|10
1652116800000|2022-05-09 17:20:00|11034.68|10914.68|11025.69|10905.69|11034.68|10914.68|11025.69|10905.69|10
1652116810000|2022-05-09 17:20:10|11025.16|10905.16|11015.71|10895.71|11025.16|10905.16|11015.23|10895.23|10
1652116820000|2022-05-09 17:20:20|11014.65|10894.65|11014.27|10894.27|11014.65|10894.65|11011.72|10891.72|10
1652116830000|2022-05-09 17:20:30|11014.64|10894.64|11013.47|10893.47|11015.48|10895.48|11013.47|10893.47|10
1652116840000|2022-05-09 17:20:40|11013.3|10893.3|11006.16|10886.16|11013.85|10893.85|11006.16|10886.16|10
1652116850000|2022-05-09 17:20:50|11006.59|10886.59|10995.39|10875.39|11006.59|10886.59|10995.39|10875.39|10
1652116860000|2022-05-09 17:21:00|10994.97|10874.97|10997.1|10877.1|10997.1|10877.1|10993.93|10873.93|10
1652116870000|2022-05-09 17:21:10|10998.66|10878.66|11007.65|10887.65|11007.81|10887.81|10998.66|10878.66|9
1652116880000|2022-05-09 17:21:20|11007.52|10887.52|11008.22|10888.22|11008.22|10888.22|11007.25|10887.25|10
1652116890000|2022-05-09 17:21:30|11008.44|10888.44|11008.17|10888.17|11009.21|10889.21|11008.17|10888.17|10
1652116900000|2022-05-09 17:21:40|11008.06|10888.06|11006.76|10886.76|11008.06|10888.06|11005.57|10885.57|10
1652116910000|2022-05-09 17:21:50|11006.57|10886.57|11017.45|10897.45|11017.45|10897.45|11006.57|10886.57|10
1652116920000|2022-05-09 17:22:00|11018.41|10898.41|11034.9|10914.9|11034.9|10914.9|11018.41|10898.41|10
1652116930000|2022-05-09 17:22:10|11034.89|10914.89|11031.42|10911.42|11034.89|10914.89|11031.42|10911.42|10
1652116940000|2022-05-09 17:22:20|11031.96|10911.96|11021.82|10901.82|11031.96|10911.96|11021.82|10901.82|10
1652116950000|2022-05-09 17:22:30|11021.34|10901.34|11017.23|10897.23|11021.34|10901.34|11017.18|10897.18|10
1652116960000|2022-05-09 17:22:40|11017.64|10897.64|11013.68|10893.68|11017.64|10897.64|11013.68|10893.68|10
1652116970000|2022-05-09 17:22:50|11012.86|10892.86|11012.18|10892.18|11012.89|10892.89|11012.17|10892.17|10
1652116980000|2022-05-09 17:23:00|11012.2|10892.2|11012.05|10892.05|11012.43|10892.43|11011.35|10891.35|10
1652116990000|2022-05-09 17:23:10|11012.04|10892.04|11016.99|10896.99|11016.99|10896.99|11011.99|10891.99|10
1652117000000|2022-05-09 17:23:20|11016.83|10896.83|11018.06|10898.06|11018.96|10898.96|11016.68|10896.68|10
1652117010000|2022-05-09 17:23:30|11018.59|10898.59|11016.48|10896.48|11018.76|10898.76|11014.18|10894.18|10
1652117020000|2022-05-09 17:23:40|11015.99|10895.99|11006.63|10886.63|11016.05|10896.05|11006.63|10886.63|10
1652117030000|2022-05-09 17:23:50|11007.22|10887.22|11005.68|10885.68|11008.44|10888.44|11005.68|10885.68|10
1652117040000|2022-05-09 17:24:00|11006.38|10886.38|11006.23|10886.23|11008.21|10888.21|11006.23|10886.23|10
1652117050000|2022-05-09 17:24:10|11005.87|10885.87|11001.21|10881.21|11005.87|10885.87|11001.15|10881.15|10
1652117060000|2022-05-09 17:24:20|11001.07|10881.07|11003.67|10883.67|11003.67|10883.67|11001.07|10881.07|10
1652117070000|2022-05-09 17:24:30|11003.9|10883.9|11005.35|10885.35|11006.52|10886.52|11003.9|10883.9|10
1652117080000|2022-05-09 17:24:40|11005.12|10885.12|11000.97|10880.97|11005.12|10885.12|11000.58|10880.58|10
1652117090000|2022-05-09 17:24:50|11001.22|10881.22|10999.09|10879.09|11002.17|10882.17|10999.09|10879.09|10
1652117100000|2022-05-09 17:25:00|10998.13|10878.13|10990.6|10870.6|10998.31|10878.31|10990.6|10870.6|10
1652117110000|2022-05-09 17:25:10|10989.21|10869.21|10989.2|10869.2|10990.22|10870.22|10987.44|10867.44|10
1652117120000|2022-05-09 17:25:20|10988.92|10868.92|10992.45|10872.45|10992.73|10872.73|10988.92|10868.92|10
1652117130000|2022-05-09 17:25:30|10993.55|10873.55|10998.98|10878.98|10998.98|10878.98|10993.55|10873.55|10
1652117140000|2022-05-09 17:25:40|10999.66|10879.66|11002.78|10882.78|11003.01|10883.01|10999.66|10879.66|10
1652117150000|2022-05-09 17:25:50|11004.22|10884.22|11008.34|10888.34|11008.34|10888.34|11003.79|10883.79|10
1652117160000|2022-05-09 17:26:00|11009.03|10889.03|11016.09|10896.09|11016.81|10896.81|11009.03|10889.03|10
1652117170000|2022-05-09 17:26:10|11015.53|10895.53|11015.37|10895.37|11017.2|10897.2|11015.29|10895.29|9
1652117180000|2022-05-09 17:26:20|11015.12|10895.12|11012.54|10892.54|11015.12|10895.12|11011.77|10891.77|10
1652117190000|2022-05-09 17:26:30|11012.37|10892.37|11008.92|10888.92|11012.37|10892.37|11008.92|10888.92|10
1652117200000|2022-05-09 17:26:40|11008.43|10888.43|11006.5|10886.5|11008.43|10888.43|11006.5|10886.5|10
1652117210000|2022-05-09 17:26:50|11005.93|10885.93|11004.43|10884.43|11005.93|10885.93|11004.21|10884.21|10
1652117220000|2022-05-09 17:27:00|11004.19|10884.19|11006.65|10886.65|11006.75|10886.75|11003.82|10883.82|10
1652117230000|2022-05-09 17:27:10|11007.73|10887.73|11012.65|10892.65|11012.65|10892.65|11007.73|10887.73|10
1652117240000|2022-05-09 17:27:20|11014.13|10894.13|11016.84|10896.84|11017.36|10897.36|11014.13|10894.13|10
1652117250000|2022-05-09 17:27:30|11017.01|10897.01|11019.35|10899.35|11019.35|10899.35|11015.14|10895.14|10
1652117260000|2022-05-09 17:27:40|11021.13|10901.13|11027.16|10907.16|11027.16|10907.16|11021.13|10901.13|10
1652117270000|2022-05-09 17:27:50|11028.36|10908.36|11036.84|10916.84|11037.05|10917.05|11028.36|10908.36|10
1652117280000|2022-05-09 17:28:00|11036.8|10916.8|11031.07|10911.07|11036.8|10916.8|11031.07|10911.07|10
1652117290000|2022-05-09 17:28:10|11030.59|10910.59|11025.57|10905.57|11031|10911|11025.57|10905.57|10
1652117300000|2022-05-09 17:28:20|11025.63|10905.63|11021.7|10901.7|11025.63|10905.63|11021.61|10901.61|10
1652117310000|2022-05-09 17:28:30|11021.29|10901.29|11020.47|10900.47|11021.35|10901.35|11019.78|10899.78|10
1652117320000|2022-05-09 17:28:40|11020.99|10900.99|11019.87|10899.87|11021.87|10901.87|11019.31|10899.31|9
1652117330000|2022-05-09 17:28:50|11019.46|10899.46|11014.17|10894.17|11019.55|10899.55|11014.17|10894.17|10
1652117340000|2022-05-09 17:29:00|11014.19|10894.19|11013.8|10893.8|11014.26|10894.26|11012.32|10892.32|10
1652117350000|2022-05-09 17:29:10|11013.06|10893.06|11012.09|10892.09|11013.22|10893.22|11012.09|10892.09|10
1652117360000|2022-05-09 17:29:20|11012.04|10892.04|11014.38|10894.38|11014.38|10894.38|11011.53|10891.53|10
1652117370000|2022-05-09 17:29:30|11015.41|10895.41|11023.13|10903.13|11023.56|10903.56|11015.41|10895.41|10
1652117380000|2022-05-09 17:29:40|11023.61|10903.61|11025.27|10905.27|11026.16|10906.16|11023.56|10903.56|10
1652117390000|2022-05-09 17:29:50|11025.23|10905.23|11022.7|10902.7|11025.41|10905.41|11021.4|10901.4|10
1652117400000|2022-05-09 17:30:00|11023.17|10903.17|11026.59|10906.59|11026.59|10906.59|11023.17|10903.17|9
1652117410000|2022-05-09 17:30:10|11026.75|10906.75|11026.89|10906.89|11027.34|10907.34|11024.94|10904.94|10
1652117420000|2022-05-09 17:30:20|11026.9|10906.9|11024.33|10904.33|11027.01|10907.01|11024.33|10904.33|10
1652117430000|2022-05-09 17:30:30|11021.76|10901.76|11019.57|10899.57|11024.24|10904.24|11019.57|10899.57|10
1652117440000|2022-05-09 17:30:40|11020.46|10900.46|11022.41|10902.41|11022.41|10902.41|11020.46|10900.46|10
1652117450000|2022-05-09 17:30:50|11022.05|10902.05|11023.56|10903.56|11023.56|10903.56|11022.05|10902.05|9
1652117460000|2022-05-09 17:31:00|11023.11|10903.11|11022.56|10902.56|11023.11|10903.11|11020.5|10900.5|10
1652117470000|2022-05-09 17:31:10|11022.68|10902.68|11022.41|10902.41|11022.68|10902.68|11019.83|10899.83|10
1652117480000|2022-05-09 17:31:20|11021.53|10901.53|11024.26|10904.26|11024.26|10904.26|11021.53|10901.53|10
1652117490000|2022-05-09 17:31:30|11024.07|10904.07|11027.89|10907.89|11027.89|10907.89|11024.07|10904.07|10
1652117500000|2022-05-09 17:31:40|11028.15|10908.15|11033.31|10913.31|11033.31|10913.31|11028.15|10908.15|10
1652117510000|2022-05-09 17:31:50|11035.33|10915.33|11043.42|10923.42|11043.42|10923.42|11035.33|10915.33|10
1652117520000|2022-05-09 17:32:00|11043.36|10923.36|11045.97|10925.97|11046.86|10926.86|11043.36|10923.36|10
1652117530000|2022-05-09 17:32:10|11045.56|10925.56|11049.07|10929.07|11049.4|10929.4|11045.31|10925.31|10
1652117540000|2022-05-09 17:32:20|11051.3|10931.3|11070.24|10950.24|11071.44|10951.44|11050.4|10930.4|10
1652117550000|2022-05-09 17:32:30|11071.7|10951.7|11075.8|10955.8|11075.8|10955.8|11070.8|10950.8|10
1652117560000|2022-05-09 17:32:40|11076.7|10956.7|11078.76|10958.76|11079.43|10959.43|11076.39|10956.39|10
1652117570000|2022-05-09 17:32:50|11079.24|10959.24|11083.57|10963.57|11083.57|10963.57|11079.24|10959.24|10
1652117580000|2022-05-09 17:33:00|11084.12|10964.12|11078.23|10958.23|11084.12|10964.12|11077.81|10957.81|10
1652117590000|2022-05-09 17:33:10|11078.52|10958.52|11073.02|10953.02|11078.52|10958.52|11073.02|10953.02|10
1652117600000|2022-05-09 17:33:20|11072.92|10952.92|11061.81|10941.81|11073.02|10953.02|11061.24|10941.24|10
1652117610000|2022-05-09 17:33:30|11060.22|10940.22|11061.49|10941.49|11062.39|10942.39|11060.18|10940.18|10
1652117620000|2022-05-09 17:33:40|11061.74|10941.74|11062.84|10942.84|11063.75|10943.75|11061.07|10941.07|10
1652117630000|2022-05-09 17:33:50|11062.77|10942.77|11063.09|10943.09|11063.84|10943.84|11062.52|10942.52|10
1652117640000|2022-05-09 17:34:00|11062.29|10942.29|11060.27|10940.27|11062.29|10942.29|11060.27|10940.27|10
1652117650000|2022-05-09 17:34:10|11060.94|10940.94|11060.36|10940.36|11061.01|10941.01|11059.91|10939.91|10
1652117660000|2022-05-09 17:34:20|11060.16|10940.16|11059.25|10939.25|11060.16|10940.16|11059.25|10939.25|9
1652117670000|2022-05-09 17:34:30|11059.57|10939.57|11055.45|10935.45|11059.57|10939.57|11055.35|10935.35|10
1652117680000|2022-05-09 17:34:40|11055.09|10935.09|11052.85|10932.85|11055.8|10935.8|11052.85|10932.85|10
1652117690000|2022-05-09 17:34:50|11052.08|10932.08|11051.54|10931.54|11052.12|10932.12|11049.77|10929.77|9
1652117700000|2022-05-09 17:35:00|11050.28|10930.28|11044.85|10924.85|11050.36|10930.36|11044.85|10924.85|10
1652117710000|2022-05-09 17:35:10|11044.35|10924.35|11040.22|10920.22|11044.35|10924.35|11040.07|10920.07|10
1652117720000|2022-05-09 17:35:20|11039.07|10919.07|11028.6|10908.6|11039.07|10919.07|11028.6|10908.6|10
1652117730000|2022-05-09 17:35:30|11029.38|10909.38|11022.87|10902.87|11029.38|10909.38|11022.87|10902.87|10
1652117740000|2022-05-09 17:35:40|11022.58|10902.58|11007.98|10887.98|11022.58|10902.58|11007.98|10887.98|10
1652117750000|2022-05-09 17:35:50|11004.87|10884.87|10999.19|10879.19|11008.84|10888.84|10999.19|10879.19|10
1652117760000|2022-05-09 17:36:00|11002|10882|10994.37|10874.37|11002|10882|10993.66|10873.66|10
1652117770000|2022-05-09 17:36:10|10992.88|10872.88|10990.93|10870.93|10992.88|10872.88|10990.93|10870.93|10
1652117780000|2022-05-09 17:36:20|10990.01|10870.01|10991.28|10871.28|10992.55|10872.55|10990.01|10870.01|10
1652117790000|2022-05-09 17:36:30|10991.43|10871.43|10996.3|10876.3|10996.96|10876.96|10991.43|10871.43|10
1652117800000|2022-05-09 17:36:40|10996.63|10876.63|11000.69|10880.69|11000.69|10880.69|10996.63|10876.63|10
1652117810000|2022-05-09 17:36:50|11000.99|10880.99|11003.83|10883.83|11004.14|10884.14|11000.97|10880.97|10
1652117820000|2022-05-09 17:37:00|11003.76|10883.76|11002.87|10882.87|11003.76|10883.76|11002.14|10882.14|10
1652117830000|2022-05-09 17:37:10|11003.04|10883.04|11013.68|10893.68|11013.68|10893.68|11002.79|10882.79|10
1652117840000|2022-05-09 17:37:20|11013.57|10893.57|11022.03|10902.03|11022.03|10902.03|11013.03|10893.03|10
1652117850000|2022-05-09 17:37:30|11021.87|10901.87|11017.39|10897.39|11021.87|10901.87|11017.39|10897.39|9
1652117860000|2022-05-09 17:37:40|11017.24|10897.24|11013.35|10893.35|11017.27|10897.27|11013.35|10893.35|10
1652117870000|2022-05-09 17:37:50|11012.64|10892.64|11015.16|10895.16|11015.16|10895.16|11012.64|10892.64|10
1652117880000|2022-05-09 17:38:00|11015.34|10895.34|11018.27|10898.27|11018.7|10898.7|11015.34|10895.34|10
1652117890000|2022-05-09 17:38:10|11018.08|10898.08|11018.3|10898.3|11018.58|10898.58|11017.78|10897.78|10
1652117900000|2022-05-09 17:38:20|11018.08|10898.08|11018.25|10898.25|11018.5|10898.5|11017.62|10897.62|10
1652117910000|2022-05-09 17:38:30|11018.55|10898.55|11015.87|10895.87|11018.64|10898.64|11015.8|10895.8|10
1652117920000|2022-05-09 17:38:40|11014.08|10894.08|11013.92|10893.92|11014.08|10894.08|11013.21|10893.21|10
1652117930000|2022-05-09 17:38:50|11013.68|10893.68|11013.24|10893.24|11013.81|10893.81|11012.6|10892.6|10
1652117940000|2022-05-09 17:39:00|11013.44|10893.44|11015.37|10895.37|11015.62|10895.62|11012.72|10892.72|10
1652117950000|2022-05-09 17:39:10|11016.38|10896.38|11016.77|10896.77|11016.77|10896.77|11012.86|10892.86|10
1652117960000|2022-05-09 17:39:20|11018.84|10898.84|11019.12|10899.12|11020.38|10900.38|11017.57|10897.57|10
1652117970000|2022-05-09 17:39:30|11019.06|10899.06|11020.9|10900.9|11022.11|10902.11|11019.06|10899.06|10
1652117980000|2022-05-09 17:39:40|11020.95|10900.95|11017.54|10897.54|11020.95|10900.95|11017.54|10897.54|10
1652117990000|2022-05-09 17:39:50|11017.06|10897.06|11015.25|10895.25|11017.06|10897.06|11014.9|10894.9|10
1652118000000|2022-05-09 17:40:00|11016.29|10896.29|11022.39|10902.39|11022.39|10902.39|11016.29|10896.29|10
1652118010000|2022-05-09 17:40:10|11022.59|10902.59|11019.84|10899.84|11023.82|10903.82|11019.84|10899.84|10
1652118020000|2022-05-09 17:40:20|11019.26|10899.26|11015.75|10895.75|11020.45|10900.45|11015.75|10895.75|10
1652118030000|2022-05-09 17:40:30|11017.37|10897.37|11016.9|10896.9|11017.47|10897.47|11015.18|10895.18|10
1652118040000|2022-05-09 17:40:40|11017.32|10897.32|11015.81|10895.81|11017.73|10897.73|11015.81|10895.81|10
1652118050000|2022-05-09 17:40:50|11015.63|10895.63|11016.37|10896.37|11016.37|10896.37|11015.01|10895.01|10
1652118060000|2022-05-09 17:41:00|11016.52|10896.52|11017.85|10897.85|11017.85|10897.85|11016.52|10896.52|10
1652118070000|2022-05-09 17:41:10|11017.77|10897.77|11024.32|10904.32|11024.32|10904.32|11016.9|10896.9|10
1652118080000|2022-05-09 17:41:20|11022.55|10902.55|11025.6|10905.6|11028.69|10908.69|11022.27|10902.27|10
1652118090000|2022-05-09 17:41:30|11025.41|10905.41|11024.55|10904.55|11026.36|10906.36|11024.41|10904.41|10
1652118100000|2022-05-09 17:41:40|11024.52|10904.52|11024.73|10904.73|11026.25|10906.25|11024.52|10904.52|10
1652118110000|2022-05-09 17:41:50|11024.58|10904.58|11018.71|10898.71|11024.74|10904.74|11018.71|10898.71|10
1652118120000|2022-05-09 17:42:00|11017.89|10897.89|11019.67|10899.67|11019.72|10899.72|11017.89|10897.89|10
1652118130000|2022-05-09 17:42:10|11018.89|10898.89|11021.82|10901.82|11021.82|10901.82|11018.89|10898.89|10
1652118140000|2022-05-09 17:42:20|11022.09|10902.09|11020.76|10900.76|11022.09|10902.09|11020.1|10900.1|9
1652118150000|2022-05-09 17:42:30|11019.84|10899.84|11020.35|10900.35|11020.35|10900.35|11019.43|10899.43|10
1652118160000|2022-05-09 17:42:40|11020.32|10900.32|11021.84|10901.84|11021.84|10901.84|11020.25|10900.25|10
1652118170000|2022-05-09 17:42:50|11023|10903|11027.14|10907.14|11027.95|10907.95|11023|10903|10
1652118180000|2022-05-09 17:43:00|11029.38|10909.38|11036.11|10916.11|11036.11|10916.11|11029.38|10909.38|10
1652118190000|2022-05-09 17:43:10|11036.46|10916.46|11047.51|10927.51|11047.51|10927.51|11036.46|10916.46|9
1652118200000|2022-05-09 17:43:20|11048.8|10928.8|11054.46|10934.46|11054.46|10934.46|11048.8|10928.8|10
1652118210000|2022-05-09 17:43:30|11054.74|10934.74|11062.86|10942.86|11062.86|10942.86|11054.45|10934.45|10
1652118220000|2022-05-09 17:43:40|11064.22|10944.22|11062.06|10942.06|11064.22|10944.22|11061.83|10941.83|9
1652118230000|2022-05-09 17:43:50|11062.05|10942.05|11064.92|10944.92|11065.66|10945.66|11061.78|10941.78|10
1652118240000|2022-05-09 17:44:00|11066.03|10946.03|11064.73|10944.73|11066.03|10946.03|11064.73|10944.73|10
1652118250000|2022-05-09 17:44:10|11064.72|10944.72|11069.02|10949.02|11069.02|10949.02|11064.72|10944.72|10
1652118260000|2022-05-09 17:44:20|11069.69|10949.69|11069.02|10949.02|11070.96|10950.96|11069.02|10949.02|10
1652118270000|2022-05-09 17:44:30|11068.89|10948.89|11070.78|10950.78|11070.78|10950.78|11068.89|10948.89|9
1652118280000|2022-05-09 17:44:40|11070.52|10950.52|11073.33|10953.33|11073.81|10953.81|11070.47|10950.47|10
1652118290000|2022-05-09 17:44:50|11073.73|10953.73|11074.56|10954.56|11074.56|10954.56|11073.24|10953.24|10
1652118300000|2022-05-09 17:45:00|11075.61|10955.61|11076.22|10956.22|11076.59|10956.59|11075.05|10955.05|10
1652118310000|2022-05-09 17:45:10|11075.96|10955.96|11077.67|10957.67|11077.67|10957.67|11075.83|10955.83|8
1652118320000|2022-05-09 17:45:20|11078.17|10958.17|11077.52|10957.52|11078.27|10958.27|11077.52|10957.52|10
1652118330000|2022-05-09 17:45:30|11077.22|10957.22|11070.72|10950.72|11077.22|10957.22|11069.51|10949.51|10
1652118340000|2022-05-09 17:45:40|11070.53|10950.53|11063.41|10943.41|11072.1|10952.1|11063.41|10943.41|10
1652118350000|2022-05-09 17:45:50|11061.91|10941.91|11057.9|10937.9|11061.91|10941.91|11057.9|10937.9|10
1652118360000|2022-05-09 17:46:00|11058.91|10938.91|11056.09|10936.09|11058.91|10938.91|11056.09|10936.09|10
1652118370000|2022-05-09 17:46:10|11056.13|10936.13|11052.36|10932.36|11056.13|10936.13|11052.05|10932.05|9
1652118380000|2022-05-09 17:46:20|11051.52|10931.52|11047|10927|11051.69|10931.69|11045.47|10925.47|10
1652118390000|2022-05-09 17:46:30|11045.25|10925.25|11040.9|10920.9|11045.54|10925.54|11039.86|10919.86|10
1652118400000|2022-05-09 17:46:40|11040.4|10920.4|11037|10917|11040.76|10920.76|11036.63|10916.63|10
1652118410000|2022-05-09 17:46:50|11036.63|10916.63|11034.73|10914.73|11036.85|10916.85|11034.49|10914.49|10
1652118420000|2022-05-09 17:47:00|11034.12|10914.12|11029.19|10909.19|11034.12|10914.12|11029.19|10909.19|10
1652118430000|2022-05-09 17:47:10|11029.38|10909.38|11030.13|10910.13|11030.39|10910.39|11029.14|10909.14|10
1652118440000|2022-05-09 17:47:20|11031.16|10911.16|11028.77|10908.77|11032.02|10912.02|11028.77|10908.77|10
1652118450000|2022-05-09 17:47:30|11028.73|10908.73|11029.99|10909.99|11029.99|10909.99|11028.68|10908.68|10
1652118460000|2022-05-09 17:47:40|11030.51|10910.51|11035.74|10915.74|11035.74|10915.74|11030.51|10910.51|10
1652118470000|2022-05-09 17:47:50|11036.52|10916.52|11042.98|10922.98|11043.06|10923.06|11036.52|10916.52|10
1652118480000|2022-05-09 17:48:00|11044.82|10924.82|11045.44|10925.44|11045.79|10925.79|11044.82|10924.82|9
1652118490000|2022-05-09 17:48:10|11045.72|10925.72|11040.49|10920.49|11046.36|10926.36|11040.49|10920.49|10
1652118500000|2022-05-09 17:48:20|11040.11|10920.11|11033.27|10913.27|11041.04|10921.04|11033.27|10913.27|10
1652118510000|2022-05-09 17:48:30|11033.2|10913.2|11029.71|10909.71|11033.65|10913.65|11029.71|10909.71|10
1652118520000|2022-05-09 17:48:40|11029.93|10909.93|11026.76|10906.76|11029.93|10909.93|11026.54|10906.54|9
1652118530000|2022-05-09 17:48:50|11027.07|10907.07|11023.48|10903.48|11027.07|10907.07|11023.46|10903.46|10
1652118540000|2022-05-09 17:49:00|11023.67|10903.67|11019.57|10899.57|11023.67|10903.67|11019.57|10899.57|9
1652118550000|2022-05-09 17:49:10|11019.36|10899.36|11012.97|10892.97|11019.36|10899.36|11012.97|10892.97|10
1652118560000|2022-05-09 17:49:20|11014.13|10894.13|11009.69|10889.69|11014.13|10894.13|11009.69|10889.69|10
1652118570000|2022-05-09 17:49:30|11008.36|10888.36|11008.22|10888.22|11009.52|10889.52|11008.03|10888.03|9
1652118580000|2022-05-09 17:49:40|11007.69|10887.69|11006.55|10886.55|11007.69|10887.69|11005.76|10885.76|10
1652118590000|2022-05-09 17:49:50|11006.63|10886.63|11004.19|10884.19|11006.63|10886.63|11003.82|10883.82|10
1652118600000|2022-05-09 17:50:00|11003.74|10883.74|10999.94|10879.94|11003.74|10883.74|10999.93|10879.93|10
1652118610000|2022-05-09 17:50:10|10998.48|10878.48|10995.97|10875.97|10998.67|10878.67|10995.26|10875.26|10
1652118620000|2022-05-09 17:50:20|10995.56|10875.56|10997.39|10877.39|10997.42|10877.42|10995.39|10875.39|9
1652118630000|2022-05-09 17:50:30|10998.14|10878.14|10997.97|10877.97|10998.69|10878.69|10997.52|10877.52|10
1652118640000|2022-05-09 17:50:40|10998.02|10878.02|10999.19|10879.19|10999.19|10879.19|10998.02|10878.02|10
1652118650000|2022-05-09 17:50:50|10998.76|10878.76|11000.4|10880.4|11000.4|10880.4|10998.76|10878.76|10
1652118660000|2022-05-09 17:51:00|11000.31|10880.31|10998.1|10878.1|11000.31|10880.31|10998.1|10878.1|9
1652118670000|2022-05-09 17:51:10|10997.72|10877.72|10995.7|10875.7|10997.72|10877.72|10995.48|10875.48|10
1652118680000|2022-05-09 17:51:20|10995.71|10875.71|10989.88|10869.88|10996.02|10876.02|10989.88|10869.88|10
1652118690000|2022-05-09 17:51:30|10989.92|10869.92|10985.77|10865.77|10989.92|10869.92|10985.77|10865.77|10
1652118700000|2022-05-09 17:51:40|10984.62|10864.62|10982.11|10862.11|10984.62|10864.62|10982.11|10862.11|10
1652118710000|2022-05-09 17:51:50|10981.89|10861.89|10980.48|10860.48|10982.04|10862.04|10980.23|10860.23|10
1652118720000|2022-05-09 17:52:00|10980.66|10860.66|10975.69|10855.69|10980.76|10860.76|10975.69|10855.69|10
1652118730000|2022-05-09 17:52:10|10975.3|10855.3|10973.67|10853.67|10975.3|10855.3|10973.56|10853.56|10
1652118740000|2022-05-09 17:52:20|10973.25|10853.25|10965.57|10845.57|10973.25|10853.25|10965.57|10845.57|9
1652118750000|2022-05-09 17:52:30|10966.84|10846.84|10965.64|10845.64|10966.84|10846.84|10963.97|10843.97|10
1652118760000|2022-05-09 17:52:40|10965.98|10845.98|10955.9|10835.9|10966.72|10846.72|10955.9|10835.9|10
1652118770000|2022-05-09 17:52:50|10953.8|10833.8|10950.61|10830.61|10953.8|10833.8|10950.4|10830.4|10
1652118780000|2022-05-09 17:53:00|10951.04|10831.04|10950.1|10830.1|10951.9|10831.9|10950.1|10830.1|10
1652118790000|2022-05-09 17:53:10|10949.73|10829.73|10943.07|10823.07|10949.73|10829.73|10943.07|10823.07|10
1652118800000|2022-05-09 17:53:20|10940.7|10820.7|10938.36|10818.36|10942.23|10822.23|10937.19|10817.19|10
1652118810000|2022-05-09 17:53:30|10937.73|10817.73|10936.86|10816.86|10939.28|10819.28|10936.86|10816.86|10
1652118820000|2022-05-09 17:53:40|10933.78|10813.78|10915.6|10795.6|10934.41|10814.41|10915.6|10795.6|10
1652118830000|2022-05-09 17:53:50|10913.34|10793.34|10903.62|10783.62|10913.34|10793.34|10903.62|10783.62|10
1652118840000|2022-05-09 17:54:00|10902.91|10782.91|10890.88|10770.88|10904.17|10784.17|10890.88|10770.88|10
1652118850000|2022-05-09 17:54:10|10891.03|10771.03|10882.12|10762.12|10891.03|10771.03|10882.12|10762.12|10
1652118860000|2022-05-09 17:54:20|10881.07|10761.07|10886.76|10766.76|10886.76|10766.76|10879.52|10759.52|10
1652118870000|2022-05-09 17:54:30|10891.94|10771.94|10909.07|10789.07|10909.07|10789.07|10890.35|10770.35|10
1652118880000|2022-05-09 17:54:40|10910.9|10790.9|10920.81|10800.81|10921.76|10801.76|10910.9|10790.9|10
1652118890000|2022-05-09 17:54:50|10920.54|10800.54|10919.94|10799.94|10922.13|10802.13|10918.64|10798.64|10
1652118900000|2022-05-09 17:55:00|10920.47|10800.47|10904.71|10784.71|10920.47|10800.47|10904.71|10784.71|10
1652118910000|2022-05-09 17:55:10|10902.01|10782.01|10894.04|10774.04|10902.01|10782.01|10894.04|10774.04|10
1652118920000|2022-05-09 17:55:20|10892.32|10772.32|10887.77|10767.77|10892.32|10772.32|10887.77|10767.77|10
1652118930000|2022-05-09 17:55:30|10884.35|10764.35|10891.21|10771.21|10891.21|10771.21|10883.67|10763.67|10
1652118940000|2022-05-09 17:55:40|10894.99|10774.99|10889.16|10769.16|10896.13|10776.13|10889.16|10769.16|10
1652118950000|2022-05-09 17:55:50|10888.94|10768.94|10887.79|10767.79|10888.94|10768.94|10885.75|10765.75|10
1652118960000|2022-05-09 17:56:00|10887.96|10767.96|10888.42|10768.42|10889.04|10769.04|10887.61|10767.61|10
1652118970000|2022-05-09 17:56:10|10889.36|10769.36|10899.03|10779.03|10899.03|10779.03|10889.36|10769.36|10
1652118980000|2022-05-09 17:56:20|10897.34|10777.34|10904.53|10784.53|10904.53|10784.53|10896.32|10776.32|10
1652118990000|2022-05-09 17:56:30|10908.59|10788.59|10917.58|10797.58|10919.93|10799.93|10908.59|10788.59|10
1652119000000|2022-05-09 17:56:40|10918.09|10798.09|10918.13|10798.13|10918.82|10798.82|10916.8|10796.8|10
1652119010000|2022-05-09 17:56:50|10917.93|10797.93|10918.44|10798.44|10918.55|10798.55|10916.8|10796.8|10
1652119020000|2022-05-09 17:57:00|10919.79|10799.79|10922.07|10802.07|10922.82|10802.82|10919.79|10799.79|10
1652119030000|2022-05-09 17:57:10|10921.48|10801.48|10924.45|10804.45|10924.45|10804.45|10921.48|10801.48|10
1652119040000|2022-05-09 17:57:20|10926.65|10806.65|10936.09|10816.09|10936.09|10816.09|10926.65|10806.65|10
1652119050000|2022-05-09 17:57:30|10935.11|10815.11|10940.19|10820.19|10940.36|10820.36|10935.11|10815.11|10
1652119060000|2022-05-09 17:57:40|10940.42|10820.42|10943.94|10823.94|10943.94|10823.94|10940.42|10820.42|10
1652119070000|2022-05-09 17:57:50|10945|10825|10941.09|10821.09|10945.65|10825.65|10941.09|10821.09|9
1652119080000|2022-05-09 17:58:00|10942.82|10822.82|10948.71|10828.71|10948.71|10828.71|10942.51|10822.51|9
1652119090000|2022-05-09 17:58:10|10945.59|10825.59|10930.3|10810.3|10950.36|10830.36|10930.3|10810.3|10
1652119100000|2022-05-09 17:58:20|10927.33|10807.33|10920.33|10800.33|10928.78|10808.78|10920.33|10800.33|10
1652119110000|2022-05-09 17:58:30|10920.23|10800.23|10913.52|10793.52|10920.23|10800.23|10913.52|10793.52|10
1652119120000|2022-05-09 17:58:40|10911.55|10791.55|10909.26|10789.26|10911.55|10791.55|10908.97|10788.97|10
1652119130000|2022-05-09 17:58:50|10909.3|10789.3|10907.66|10787.66|10909.52|10789.52|10906.7|10786.7|10
1652119140000|2022-05-09 17:59:00|10907.82|10787.82|10904.4|10784.4|10907.82|10787.82|10902.7|10782.7|10
1652119150000|2022-05-09 17:59:10|10903.78|10783.78|10901.34|10781.34|10904.76|10784.76|10901.34|10781.34|10
1652119160000|2022-05-09 17:59:20|10902|10782|10898.77|10778.77|10903.31|10783.31|10897.33|10777.33|10
1652119170000|2022-05-09 17:59:30|10898.01|10778.01|10885.68|10765.68|10898.01|10778.01|10885.68|10765.68|10
1652119180000|2022-05-09 17:59:40|10885.28|10765.28|10884.43|10764.43|10885.28|10765.28|10883.26|10763.26|10
1652119190000|2022-05-09 17:59:50|10884.82|10764.82|10879.6|10759.6|10886.18|10766.18|10879.6|10759.6|10
1652119200000|2022-05-09 18:00:00|10879.73|10759.73|10872.64|10752.64|10879.95|10759.95|10872.64|10752.64|10
1652119210000|2022-05-09 18:00:10|10871.84|10751.84|10858.83|10738.83|10871.84|10751.84|10858.83|10738.83|10
1652119220000|2022-05-09 18:00:20|10856.35|10736.35|10851.78|10731.78|10856.35|10736.35|10851.78|10731.78|10
1652119230000|2022-05-09 18:00:30|10852.01|10732.01|10848.88|10728.88|10852.14|10732.14|10848.88|10728.88|10
1652119240000|2022-05-09 18:00:40|10849.64|10729.64|10842.84|10722.84|10849.64|10729.64|10842.84|10722.84|9
1652119250000|2022-05-09 18:00:50|10843.71|10723.71|10848.01|10728.01|10848.01|10728.01|10843.71|10723.71|10
1652119260000|2022-05-09 18:01:00|10848.08|10728.08|10859.54|10739.54|10859.82|10739.82|10848.08|10728.08|10
1652119270000|2022-05-09 18:01:10|10860.82|10740.82|10877.69|10757.69|10877.69|10757.69|10860.82|10740.82|10
1652119280000|2022-05-09 18:01:20|10884.81|10764.81|10883.84|10763.84|10885.18|10765.18|10883.67|10763.67|10
1652119290000|2022-05-09 18:01:30|10883.25|10763.25|10886.81|10766.81|10887.61|10767.61|10883.25|10763.25|10
1652119300000|2022-05-09 18:01:40|10886.61|10766.61|10883.47|10763.47|10886.61|10766.61|10883.47|10763.47|10
1652119310000|2022-05-09 18:01:50|10883.12|10763.12|10885.58|10765.58|10885.58|10765.58|10882.68|10762.68|10
1652119320000|2022-05-09 18:02:00|10886.26|10766.26|10889.32|10769.32|10889.32|10769.32|10886.26|10766.26|10
1652119330000|2022-05-09 18:02:10|10890.86|10770.86|10906.29|10786.29|10906.29|10786.29|10890.86|10770.86|10
1652119340000|2022-05-09 18:02:20|10906.65|10786.65|10912.94|10792.94|10912.94|10792.94|10906.65|10786.65|10
1652119350000|2022-05-09 18:02:30|10913.45|10793.45|10915.23|10795.23|10918.71|10798.71|10913.45|10793.45|10
1652119360000|2022-05-09 18:02:40|10915.86|10795.86|10916.92|10796.92|10917.07|10797.07|10914.33|10794.33|10
1652119370000|2022-05-09 18:02:50|10916.67|10796.67|10918.96|10798.96|10918.96|10798.96|10914.01|10794.01|10
1652119380000|2022-05-09 18:03:00|10917.4|10797.4|10917.71|10797.71|10919.6|10799.6|10915.93|10795.93|9
1652119390000|2022-05-09 18:03:10|10917.08|10797.08|10918.53|10798.53|10920.01|10800.01|10916.65|10796.65|10
1652119400000|2022-05-09 18:03:20|10918.88|10798.88|10915.55|10795.55|10918.88|10798.88|10915.49|10795.49|10
1652119410000|2022-05-09 18:03:30|10915.09|10795.09|10914.82|10794.82|10915.09|10795.09|10912.37|10792.37|10
1652119420000|2022-05-09 18:03:40|10914.5|10794.5|10913.58|10793.58|10914.5|10794.5|10913.58|10793.58|10
1652119430000|2022-05-09 18:03:50|10913.54|10793.54|10912.09|10792.09|10914.49|10794.49|10912.09|10792.09|10
1652119440000|2022-05-09 18:04:00|10910.85|10790.85|10908.98|10788.98|10911.74|10791.74|10908.98|10788.98|10
1652119450000|2022-05-09 18:04:10|10908.83|10788.83|10906.52|10786.52|10908.83|10788.83|10906.35|10786.35|10
1652119460000|2022-05-09 18:04:20|10906.78|10786.78|10904.25|10784.25|10906.78|10786.78|10904.25|10784.25|10
1652119470000|2022-05-09 18:04:30|10904.63|10784.63|10902.5|10782.5|10905.99|10785.99|10902.5|10782.5|10
1652119480000|2022-05-09 18:04:40|10902.78|10782.78|10899.27|10779.27|10903.05|10783.05|10899.27|10779.27|10
1652119490000|2022-05-09 18:04:50|10897.58|10777.58|10889.15|10769.15|10897.58|10777.58|10889.15|10769.15|10
1652119500000|2022-05-09 18:05:00|10889.94|10769.94|10891.48|10771.48|10891.48|10771.48|10889.88|10769.88|10
1652119510000|2022-05-09 18:05:10|10891.82|10771.82|10896.97|10776.97|10896.97|10776.97|10891.82|10771.82|10
1652119520000|2022-05-09 18:05:20|10897.8|10777.8|10905.85|10785.85|10906.18|10786.18|10897.8|10777.8|10
1652119530000|2022-05-09 18:05:30|10906.73|10786.73|10908.49|10788.49|10909.27|10789.27|10906.73|10786.73|10
1652119540000|2022-05-09 18:05:40|10910.43|10790.43|10912.46|10792.46|10912.46|10792.46|10910.39|10790.39|10
1652119550000|2022-05-09 18:05:50|10912.26|10792.26|10921.35|10801.35|10921.35|10801.35|10912.26|10792.26|10
1652119560000|2022-05-09 18:06:00|10921.71|10801.71|10920.89|10800.89|10922.31|10802.31|10920.63|10800.63|10
1652119570000|2022-05-09 18:06:10|10920.51|10800.51|10918.82|10798.82|10920.7|10800.7|10918.82|10798.82|10
1652119580000|2022-05-09 18:06:20|10919.13|10799.13|10916.05|10796.05|10919.49|10799.49|10915.34|10795.34|10
1652119590000|2022-05-09 18:06:30|10915.13|10795.13|10909.92|10789.92|10915.13|10795.13|10909.92|10789.92|10
1652119600000|2022-05-09 18:06:40|10909.47|10789.47|10907.52|10787.52|10909.65|10789.65|10907.42|10787.42|10
1652119610000|2022-05-09 18:06:50|10907.61|10787.61|10902.06|10782.06|10907.61|10787.61|10902.06|10782.06|9
1652119620000|2022-05-09 18:07:00|10901.04|10781.04|10891.27|10771.27|10901.04|10781.04|10891.27|10771.27|10
1652119630000|2022-05-09 18:07:10|10890.9|10770.9|10889.49|10769.49|10891.15|10771.15|10888.52|10768.52|10
1652119640000|2022-05-09 18:07:20|10890.35|10770.35|10890.81|10770.81|10892.46|10772.46|10888.67|10768.67|10
1652119650000|2022-05-09 18:07:30|10891.34|10771.34|10889.66|10769.66|10891.34|10771.34|10889.05|10769.05|10
1652119660000|2022-05-09 18:07:40|10891.8|10771.8|10888.62|10768.62|10891.8|10771.8|10888.62|10768.62|10
1652119670000|2022-05-09 18:07:50|10888.11|10768.11|10886.62|10766.62|10889.5|10769.5|10886.62|10766.62|10
1652119680000|2022-05-09 18:08:00|10886.74|10766.74|10884.76|10764.76|10886.74|10766.74|10884.76|10764.76|10
1652119690000|2022-05-09 18:08:10|10883.33|10763.33|10881.22|10761.22|10883.33|10763.33|10881.22|10761.22|10
1652119700000|2022-05-09 18:08:20|10880.53|10760.53|10879.05|10759.05|10880.53|10760.53|10879.05|10759.05|10
1652119710000|2022-05-09 18:08:30|10878.87|10758.87|10876.49|10756.49|10878.87|10758.87|10876.49|10756.49|10
1652119720000|2022-05-09 18:08:40|10875.51|10755.51|10867.99|10747.99|10875.52|10755.52|10867.99|10747.99|10
1652119730000|2022-05-09 18:08:50|10867.98|10747.98|10858.12|10738.12|10867.98|10747.98|10858.12|10738.12|10
1652119740000|2022-05-09 18:09:00|10857.13|10737.13|10848.96|10728.96|10857.13|10737.13|10848.87|10728.87|10
1652119750000|2022-05-09 18:09:10|10848.88|10728.88|10845.26|10725.26|10848.88|10728.88|10845.26|10725.26|9
1652119760000|2022-05-09 18:09:20|10844.73|10724.73|10845.16|10725.16|10845.16|10725.16|10843.34|10723.34|9
1652119770000|2022-05-09 18:09:30|10845.68|10725.68|10849.6|10729.6|10850.62|10730.62|10845.68|10725.68|10
1652119780000|2022-05-09 18:09:40|10849.83|10729.83|10847.1|10727.1|10850.46|10730.46|10844.64|10724.64|10
1652119790000|2022-05-09 18:09:50|10848.67|10728.67|10847.91|10727.91|10848.96|10728.96|10846.37|10726.37|10
1652119800000|2022-05-09 18:10:00|10846.94|10726.94|10842.21|10722.21|10846.94|10726.94|10842.15|10722.15|10
1652119810000|2022-05-09 18:10:10|10841.53|10721.53|10838.32|10718.32|10842.68|10722.68|10837.42|10717.42|10
1652119820000|2022-05-09 18:10:20|10834.84|10714.84|10830.97|10710.97|10835.58|10715.58|10830.91|10710.91|10
1652119830000|2022-05-09 18:10:30|10831.26|10711.26|10829.51|10709.51|10831.35|10711.35|10829.15|10709.15|10
1652119840000|2022-05-09 18:10:40|10828.99|10708.99|10821.51|10701.51|10829.77|10709.77|10821.51|10701.51|10
1652119850000|2022-05-09 18:10:50|10821.6|10701.6|10816.63|10696.63|10821.64|10701.64|10816.11|10696.11|10
1652119860000|2022-05-09 18:11:00|10813.8|10693.8|10805.24|10685.24|10813.8|10693.8|10803.44|10683.44|10
1652119870000|2022-05-09 18:11:10|10804.71|10684.71|10809.51|10689.51|10809.51|10689.51|10804.55|10684.55|10
1652119880000|2022-05-09 18:11:20|10810.27|10690.27|10813.62|10693.62|10813.9|10693.9|10810.27|10690.27|10
1652119890000|2022-05-09 18:11:30|10813.39|10693.39|10812.32|10692.32|10813.41|10693.41|10812.26|10692.26|10
1652119900000|2022-05-09 18:11:40|10812.07|10692.07|10799.79|10679.79|10812.07|10692.07|10799.79|10679.79|10
1652119910000|2022-05-09 18:11:50|10798.98|10678.98|10795.48|10675.48|10799.01|10679.01|10794.23|10674.23|10
1652119920000|2022-05-09 18:12:00|10795.37|10675.37|10795.77|10675.77|10795.79|10675.79|10794.37|10674.37|10
1652119930000|2022-05-09 18:12:10|10794.94|10674.94|10787.89|10667.89|10795.51|10675.51|10787.89|10667.89|10
1652119940000|2022-05-09 18:12:20|10790.15|10670.15|10785.72|10665.72|10790.15|10670.15|10785.72|10665.72|10
1652119950000|2022-05-09 18:12:30|10786.24|10666.24|10786.51|10666.51|10786.75|10666.75|10784.66|10664.66|10
1652119960000|2022-05-09 18:12:40|10786.86|10666.86|10788.53|10668.53|10789.19|10669.19|10786.86|10666.86|10
1652119970000|2022-05-09 18:12:50|10788.12|10668.12|10784.14|10664.14|10788.12|10668.12|10780.77|10660.77|10
1652119980000|2022-05-09 18:13:00|10783.95|10663.95|10780.1|10660.1|10783.95|10663.95|10780.1|10660.1|10
1652119990000|2022-05-09 18:13:10|10779.45|10659.45|10788.27|10668.27|10788.27|10668.27|10779.45|10659.45|10
1652120000000|2022-05-09 18:13:20|10790.75|10670.75|10800.93|10680.93|10800.93|10680.93|10790.75|10670.75|10
1652120010000|2022-05-09 18:13:30|10802.08|10682.08|10801.98|10681.98|10802.72|10682.72|10801.81|10681.81|10
1652120020000|2022-05-09 18:13:40|10802.86|10682.86|10802.21|10682.21|10803.1|10683.1|10801.74|10681.74|10
1652120030000|2022-05-09 18:13:50|10802.7|10682.7|10806.02|10686.02|10806.56|10686.56|10802.7|10682.7|10
1652120040000|2022-05-09 18:14:00|10805.87|10685.87|10808.9|10688.9|10808.9|10688.9|10805.53|10685.53|10
1652120050000|2022-05-09 18:14:10|10810.57|10690.57|10809.81|10689.81|10810.85|10690.85|10808.34|10688.34|10
1652120060000|2022-05-09 18:14:20|10809.21|10689.21|10804.19|10684.19|10809.21|10689.21|10804.19|10684.19|10
1652120070000|2022-05-09 18:14:30|10804.74|10684.74|10798.75|10678.75|10804.74|10684.74|10798.75|10678.75|10
1652120080000|2022-05-09 18:14:40|10797.36|10677.36|10793.35|10673.35|10798.36|10678.36|10793.35|10673.35|9
1652120090000|2022-05-09 18:14:50|10794.74|10674.74|10790.38|10670.38|10794.74|10674.74|10790.27|10670.27|9
1652120100000|2022-05-09 18:15:00|10790.6|10670.6|10795.08|10675.08|10796.34|10676.34|10790.6|10670.6|10
1652120110000|2022-05-09 18:15:10|10793.97|10673.97|10803.34|10683.34|10803.34|10683.34|10793.97|10673.97|10
1652120120000|2022-05-09 18:15:20|10804.54|10684.54|10811.09|10691.09|10811.09|10691.09|10804.54|10684.54|10
1652120130000|2022-05-09 18:15:30|10811.82|10691.82|10816.64|10696.64|10816.95|10696.95|10811.82|10691.82|10
1652120140000|2022-05-09 18:15:40|10816.68|10696.68|10816.52|10696.52|10818.04|10698.04|10815.72|10695.72|10
1652120150000|2022-05-09 18:15:50|10818.94|10698.94|10825.01|10705.01|10825.01|10705.01|10817.78|10697.78|10
1652120160000|2022-05-09 18:16:00|10828.8|10708.8|10830.8|10710.8|10831.17|10711.17|10828.14|10708.14|10
1652120170000|2022-05-09 18:16:10|10831.16|10711.16|10834.4|10714.4|10836.24|10716.24|10831.16|10711.16|9
1652120180000|2022-05-09 18:16:20|10834.71|10714.71|10838.26|10718.26|10839.08|10719.08|10834.44|10714.44|10
1652120190000|2022-05-09 18:16:30|10838.21|10718.21|10831.8|10711.8|10838.21|10718.21|10831.11|10711.11|9
1652120200000|2022-05-09 18:16:40|10831.58|10711.58|10828.49|10708.49|10831.58|10711.58|10828.49|10708.49|9
1652120210000|2022-05-09 18:16:50|10827.62|10707.62|10828.1|10708.1|10828.39|10708.39|10827.28|10707.28|10
1652120220000|2022-05-09 18:17:00|10828.97|10708.97|10833.22|10713.22|10833.22|10713.22|10828.5|10708.5|10
1652120230000|2022-05-09 18:17:10|10838.64|10718.64|10835.56|10715.56|10842.2|10722.2|10835.56|10715.56|10
1652120240000|2022-05-09 18:17:20|10837.36|10717.36|10839.93|10719.93|10840.34|10720.34|10837.36|10717.36|10
1652120250000|2022-05-09 18:17:30|10839.14|10719.14|10840.08|10720.08|10840.17|10720.17|10839.14|10719.14|10
1652120260000|2022-05-09 18:17:40|10840.64|10720.64|10840.06|10720.06|10840.64|10720.64|10839.37|10719.37|10
1652120270000|2022-05-09 18:17:50|10839.16|10719.16|10838.52|10718.52|10839.52|10719.52|10837.33|10717.33|10
1652120280000|2022-05-09 18:18:00|10838.65|10718.65|10843.72|10723.72|10843.72|10723.72|10838.65|10718.65|10
1652120290000|2022-05-09 18:18:10|10842.65|10722.65|10839.96|10719.96|10843.78|10723.78|10839.96|10719.96|10
1652120300000|2022-05-09 18:18:20|10839.41|10719.41|10839.56|10719.56|10839.69|10719.69|10838.2|10718.2|10
1652120310000|2022-05-09 18:18:30|10841.79|10721.79|10845.96|10725.96|10846.77|10726.77|10841.79|10721.79|10
1652120320000|2022-05-09 18:18:40|10850.27|10730.27|10852.86|10732.86|10852.86|10732.86|10848.76|10728.76|10
1652120330000|2022-05-09 18:18:50|10854.04|10734.04|10864.42|10744.42|10864.42|10744.42|10854.04|10734.04|10
1652120340000|2022-05-09 18:19:00|10866.31|10746.31|10870.04|10750.04|10870.04|10750.04|10866.31|10746.31|10
1652120350000|2022-05-09 18:19:10|10869.79|10749.79|10871.74|10751.74|10872.59|10752.59|10869.29|10749.29|10
1652120360000|2022-05-09 18:19:20|10872.82|10752.82|10873.59|10753.59|10874.86|10754.86|10872.49|10752.49|10
1652120370000|2022-05-09 18:19:30|10873.81|10753.81|10873.86|10753.86|10875.5|10755.5|10872.87|10752.87|10
1652120380000|2022-05-09 18:19:40|10872.23|10752.23|10869.79|10749.79|10872.23|10752.23|10868.97|10748.97|10
1652120390000|2022-05-09 18:19:50|10869.45|10749.45|10867.71|10747.71|10869.45|10749.45|10866.86|10746.86|10
1652120400000|2022-05-09 18:20:00|10868.4|10748.4|10867.26|10747.26|10868.4|10748.4|10867.03|10747.03|10
1652120410000|2022-05-09 18:20:10|10865.77|10745.77|10858.72|10738.72|10865.77|10745.77|10858.72|10738.72|10
1652120420000|2022-05-09 18:20:20|10858.81|10738.81|10851|10731|10858.81|10738.81|10851|10731|10
1652120430000|2022-05-09 18:20:30|10849.88|10729.88|10842.75|10722.75|10849.88|10729.88|10842.75|10722.75|10
1652120440000|2022-05-09 18:20:40|10842.08|10722.08|10835.71|10715.71|10842.08|10722.08|10835.71|10715.71|10
1652120450000|2022-05-09 18:20:50|10834.39|10714.39|10825.72|10705.72|10834.39|10714.39|10825.72|10705.72|10
1652120460000|2022-05-09 18:21:00|10825.23|10705.23|10815.73|10695.73|10825.23|10705.23|10815.57|10695.57|10
1652120470000|2022-05-09 18:21:10|10815.62|10695.62|10805.93|10685.93|10815.62|10695.62|10805.93|10685.93|10
1652120480000|2022-05-09 18:21:20|10805.78|10685.78|10796.07|10676.07|10805.78|10685.78|10796.07|10676.07|10
1652120490000|2022-05-09 18:21:30|10795.62|10675.62|10778.22|10658.22|10795.62|10675.62|10778.22|10658.22|10
1652120500000|2022-05-09 18:21:40|10771.95|10651.95|10764.5|10644.5|10771.95|10651.95|10760.8|10640.8|10
1652120510000|2022-05-09 18:21:50|10766.02|10646.02|10759.75|10639.75|10766.36|10646.36|10759.75|10639.75|10
1652120520000|2022-05-09 18:22:00|10758.7|10638.7|10753.65|10633.65|10758.7|10638.7|10753.4|10633.4|9
1652120530000|2022-05-09 18:22:10|10753.89|10633.89|10754.96|10634.96|10757.79|10637.79|10753.68|10633.68|10
1652120540000|2022-05-09 18:22:20|10752.86|10632.86|10753.64|10633.64|10755.68|10635.68|10751.85|10631.85|10
1652120550000|2022-05-09 18:22:30|10749.9|10629.9|10734.31|10614.31|10750.39|10630.39|10734.31|10614.31|10
1652120560000|2022-05-09 18:22:40|10735.04|10615.04|10724.47|10604.47|10736.27|10616.27|10724.47|10604.47|10
1652120570000|2022-05-09 18:22:50|10720.8|10600.8|10710.06|10590.06|10720.8|10600.8|10710.06|10590.06|10
1652120580000|2022-05-09 18:23:00|10711.76|10591.76|10707.15|10587.15|10711.76|10591.76|10707.15|10587.15|10
1652120590000|2022-05-09 18:23:10|10704.62|10584.62|10703.54|10583.54|10704.62|10584.62|10699.64|10579.64|10
1652120600000|2022-05-09 18:23:20|10703.87|10583.87|10696.6|10576.6|10703.87|10583.87|10696.6|10576.6|10
1652120610000|2022-05-09 18:23:30|10696.36|10576.36|10688.77|10568.77|10696.75|10576.75|10687.6|10567.6|10
1652120620000|2022-05-09 18:23:40|10689.46|10569.46|10695.31|10575.31|10695.31|10575.31|10684.18|10564.18|10
1652120630000|2022-05-09 18:23:50|10703.94|10583.94|10720|10600|10720|10600|10703.94|10583.94|10
1652120640000|2022-05-09 18:24:00|10721.22|10601.22|10731.19|10611.19|10731.19|10611.19|10721.22|10601.22|10
1652120650000|2022-05-09 18:24:10|10731.66|10611.66|10730.62|10610.62|10738.59|10618.59|10730.62|10610.62|10
1652120660000|2022-05-09 18:24:20|10730.59|10610.59|10732.97|10612.97|10733.63|10613.63|10729.05|10609.05|10
1652120670000|2022-05-09 18:24:30|10732.72|10612.72|10724.55|10604.55|10732.72|10612.72|10724.55|10604.55|10
1652120680000|2022-05-09 18:24:40|10725.17|10605.17|10724.96|10604.96|10726.32|10606.32|10722.81|10602.81|10
1652120690000|2022-05-09 18:24:50|10727.58|10607.58|10733.86|10613.86|10733.86|10613.86|10727.58|10607.58|10
1652120700000|2022-05-09 18:25:00|10734.45|10614.45|10734.08|10614.08|10734.73|10614.73|10733.71|10613.71|10
1652120710000|2022-05-09 18:25:10|10734.82|10614.82|10729.86|10609.86|10736.91|10616.91|10729.86|10609.86|10
1652120720000|2022-05-09 18:25:20|10730.77|10610.77|10728.49|10608.49|10730.77|10610.77|10725.27|10605.27|10
1652120730000|2022-05-09 18:25:30|10727.27|10607.27|10728|10608|10728|10608|10724.96|10604.96|10
1652120740000|2022-05-09 18:25:40|10730.25|10610.25|10739.85|10619.85|10739.85|10619.85|10730.25|10610.25|10
1652120750000|2022-05-09 18:25:50|10739.05|10619.05|10746.38|10626.38|10746.38|10626.38|10736.48|10616.48|10
1652120760000|2022-05-09 18:26:00|10748.73|10628.73|10761.77|10641.77|10761.77|10641.77|10748.73|10628.73|10
1652120770000|2022-05-09 18:26:10|10762.75|10642.75|10784.3|10664.3|10784.3|10664.3|10762.75|10642.75|10
1652120780000|2022-05-09 18:26:20|10787.39|10667.39|10797.57|10677.57|10797.57|10677.57|10787.39|10667.39|10
1652120790000|2022-05-09 18:26:30|10796.34|10676.34|10795.88|10675.88|10798.23|10678.23|10793.84|10673.84|10
1652120800000|2022-05-09 18:26:40|10795.29|10675.29|10791.3|10671.3|10795.31|10675.31|10791.3|10671.3|10
1652120810000|2022-05-09 18:26:50|10790.51|10670.51|10782.28|10662.28|10790.51|10670.51|10782.28|10662.28|10
1652120820000|2022-05-09 18:27:00|10782.26|10662.26|10791.68|10671.68|10791.68|10671.68|10780.03|10660.03|10
1652120830000|2022-05-09 18:27:10|10792.58|10672.58|10789.72|10669.72|10794.99|10674.99|10789.72|10669.72|10
1652120840000|2022-05-09 18:27:20|10789.14|10669.14|10789.75|10669.75|10791.91|10671.91|10789.14|10669.14|10
1652120850000|2022-05-09 18:27:30|10789.69|10669.69|10790.53|10670.53|10790.53|10670.53|10789.41|10669.41|10
1652120860000|2022-05-09 18:27:40|10790.15|10670.15|10782.44|10662.44|10790.92|10670.92|10782.44|10662.44|10
1652120870000|2022-05-09 18:27:50|10780.49|10660.49|10771.21|10651.21|10780.49|10660.49|10771.21|10651.21|10
1652120880000|2022-05-09 18:28:00|10770.05|10650.05|10753.76|10633.76|10770.05|10650.05|10753.05|10633.05|10
1652120890000|2022-05-09 18:28:10|10752.34|10632.34|10746.2|10626.2|10752.34|10632.34|10746.2|10626.2|10
1652120900000|2022-05-09 18:28:20|10746.19|10626.19|10743.76|10623.76|10746.19|10626.19|10743.76|10623.76|10
1652120910000|2022-05-09 18:28:30|10741.86|10621.86|10742.82|10622.82|10743.31|10623.31|10741.86|10621.86|10
1652120920000|2022-05-09 18:28:40|10743.61|10623.61|10742.9|10622.9|10743.61|10623.61|10739.53|10619.53|10
1652120930000|2022-05-09 18:28:50|10743.71|10623.71|10749.29|10629.29|10749.29|10629.29|10743.71|10623.71|10
1652120940000|2022-05-09 18:29:00|10750.85|10630.85|10754.31|10634.31|10754.62|10634.62|10750.77|10630.77|9
1652120950000|2022-05-09 18:29:10|10753.13|10633.13|10758.98|10638.98|10758.98|10638.98|10753.13|10633.13|10
1652120960000|2022-05-09 18:29:20|10759.11|10639.11|10766.3|10646.3|10766.3|10646.3|10759.11|10639.11|10
1652120970000|2022-05-09 18:29:30|10766.66|10646.66|10760.11|10640.11|10768.06|10648.06|10760.11|10640.11|10
1652120980000|2022-05-09 18:29:40|10758.75|10638.75|10752.4|10632.4|10758.75|10638.75|10752.4|10632.4|10
1652120990000|2022-05-09 18:29:50|10751.43|10631.43|10743.23|10623.23|10751.43|10631.43|10743.23|10623.23|10
1652121000000|2022-05-09 18:30:00|10742.21|10622.21|10733.5|10613.5|10742.21|10622.21|10733.5|10613.5|10
1652121010000|2022-05-09 18:30:10|10733.27|10613.27|10724.09|10604.09|10733.27|10613.27|10724.09|10604.09|10
1652121020000|2022-05-09 18:30:20|10724.2|10604.2|10714.26|10594.26|10724.2|10604.2|10714.26|10594.26|10
1652121030000|2022-05-09 18:30:30|10714.6|10594.6|10712.99|10592.99|10714.6|10594.6|10712.99|10592.99|10
1652121040000|2022-05-09 18:30:40|10712.78|10592.78|10709.42|10589.42|10713.28|10593.28|10709.28|10589.28|10
1652121050000|2022-05-09 18:30:50|10709.33|10589.33|10713.59|10593.59|10713.59|10593.59|10709.18|10589.18|10
1652121060000|2022-05-09 18:31:00|10713.87|10593.87|10720.98|10600.98|10720.98|10600.98|10713.5|10593.5|10
1652121070000|2022-05-09 18:31:10|10722.01|10602.01|10730.68|10610.68|10730.81|10610.81|10722.01|10602.01|10
1652121080000|2022-05-09 18:31:20|10730.01|10610.01|10728.48|10608.48|10732.42|10612.42|10728.29|10608.29|10
1652121090000|2022-05-09 18:31:30|10727.87|10607.87|10719.69|10599.69|10727.87|10607.87|10719.35|10599.35|10
1652121100000|2022-05-09 18:31:40|10719.4|10599.4|10715.08|10595.08|10720.42|10600.42|10715.08|10595.08|10
1652121110000|2022-05-09 18:31:50|10714.39|10594.39|10706.9|10586.9|10714.65|10594.65|10706.9|10586.9|10
1652121120000|2022-05-09 18:32:00|10706|10586|10697.2|10577.2|10706|10586|10695.66|10575.66|10
1652121130000|2022-05-09 18:32:10|10695.09|10575.09|10682.43|10562.43|10695.09|10575.09|10682.43|10562.43|10
1652121140000|2022-05-09 18:32:20|10681.73|10561.73|10668.46|10548.46|10681.73|10561.73|10668.46|10548.46|10
1652121150000|2022-05-09 18:32:30|10667.63|10547.63|10669.98|10549.98|10671.76|10551.76|10667.63|10547.63|10
1652121160000|2022-05-09 18:32:40|10670.39|10550.39|10662.75|10542.75|10670.39|10550.39|10662.75|10542.75|10
1652121170000|2022-05-09 18:32:50|10661.35|10541.35|10647.88|10527.88|10661.35|10541.35|10647.88|10527.88|10
1652121180000|2022-05-09 18:33:00|10648.53|10528.53|10645.24|10525.24|10648.53|10528.53|10644.88|10524.88|10
1652121190000|2022-05-09 18:33:10|10644.72|10524.72|10634.4|10514.4|10644.72|10524.72|10634.4|10514.4|10
1652121200000|2022-05-09 18:33:20|10629.7|10509.7|10626.63|10506.63|10629.7|10509.7|10618.9|10498.9|10
1652121210000|2022-05-09 18:33:30|10624.34|10504.34|10613.15|10493.15|10624.34|10504.34|10611.47|10491.47|10
1652121220000|2022-05-09 18:33:40|10612.85|10492.85|10609.67|10489.67|10613.43|10493.43|10609.67|10489.67|10
1652121230000|2022-05-09 18:33:50|10609.62|10489.62|10602.54|10482.54|10609.62|10489.62|10593.53|10473.53|10
1652121240000|2022-05-09 18:34:00|10602.44|10482.44|10615.44|10495.44|10615.44|10495.44|10602.44|10482.44|10
1652121250000|2022-05-09 18:34:10|10617.11|10497.11|10644.28|10524.28|10644.28|10524.28|10617.11|10497.11|10
1652121260000|2022-05-09 18:34:20|10640.44|10520.44|10660.45|10540.45|10660.45|10540.45|10640.44|10520.44|9
1652121270000|2022-05-09 18:34:30|10660.1|10540.1|10673.81|10553.81|10676.84|10556.84|10660.1|10540.1|10
1652121280000|2022-05-09 18:34:40|10674.8|10554.8|10689.46|10569.46|10689.46|10569.46|10674.8|10554.8|10
1652121290000|2022-05-09 18:34:50|10691.89|10571.89|10698.13|10578.13|10698.13|10578.13|10690.76|10570.76|10
1652121300000|2022-05-09 18:35:00|10699.39|10579.39|10687.64|10567.64|10699.39|10579.39|10687.64|10567.64|10
1652121310000|2022-05-09 18:35:10|10686.68|10566.68|10686.37|10566.37|10686.68|10566.68|10680.9|10560.9|10
1652121320000|2022-05-09 18:35:20|10687.52|10567.52|10696.05|10576.05|10696.05|10576.05|10687.52|10567.52|10
1652121330000|2022-05-09 18:35:30|10695.54|10575.54|10686.58|10566.58|10696.97|10576.97|10685.17|10565.17|10
1652121340000|2022-05-09 18:35:40|10685.63|10565.63|10677.43|10557.43|10685.63|10565.63|10676.59|10556.59|10
1652121350000|2022-05-09 18:35:50|10676.11|10556.11|10667.14|10547.14|10676.11|10556.11|10667.14|10547.14|10
1652121360000|2022-05-09 18:36:00|10666.76|10546.76|10647.21|10527.21|10666.76|10546.76|10647.21|10527.21|10
1652121370000|2022-05-09 18:36:10|10644.12|10524.12|10643.67|10523.67|10645.73|10525.73|10640.03|10520.03|10
1652121380000|2022-05-09 18:36:20|10642.15|10522.15|10640|10520|10642.28|10522.28|10640|10520|10
1652121390000|2022-05-09 18:36:30|10639.44|10519.44|10629.03|10509.03|10639.44|10519.44|10627.98|10507.98|10
1652121400000|2022-05-09 18:36:40|10626.54|10506.54|10618.85|10498.85|10626.54|10506.54|10618.85|10498.85|10
1652121410000|2022-05-09 18:36:50|10618.74|10498.74|10612.66|10492.66|10618.74|10498.74|10612.66|10492.66|9
1652121420000|2022-05-09 18:37:00|10610.77|10490.77|10598.85|10478.85|10610.77|10490.77|10598.85|10478.85|10
1652121430000|2022-05-09 18:37:10|10599.47|10479.47|10608.88|10488.88|10609.11|10489.11|10598.68|10478.68|10
1652121440000|2022-05-09 18:37:20|10608.35|10488.35|10609.28|10489.28|10611.18|10491.18|10608.35|10488.35|10
1652121450000|2022-05-09 18:37:30|10609.81|10489.81|10612.47|10492.47|10614.76|10494.76|10609.81|10489.81|10
1652121460000|2022-05-09 18:37:40|10613.28|10493.28|10610.33|10490.33|10613.28|10493.28|10607.77|10487.77|10
1652121470000|2022-05-09 18:37:50|10610.32|10490.32|10612.6|10492.6|10614.98|10494.98|10610.32|10490.32|10
1652121480000|2022-05-09 18:38:00|10612.23|10492.23|10611.35|10491.35|10612.23|10492.23|10609.41|10489.41|10
1652121490000|2022-05-09 18:38:10|10611.41|10491.41|10614.54|10494.54|10614.88|10494.88|10611.01|10491.01|10
1652121500000|2022-05-09 18:38:20|10616.56|10496.56|10626.51|10506.51|10626.51|10506.51|10616.56|10496.56|10
1652121510000|2022-05-09 18:38:30|10626.32|10506.32|10624.84|10504.84|10626.41|10506.41|10624.84|10504.84|10
1652121520000|2022-05-09 18:38:40|10625.23|10505.23|10624.97|10504.97|10626.11|10506.11|10624.9|10504.9|10
1652121530000|2022-05-09 18:38:50|10624.96|10504.96|10626.84|10506.84|10626.84|10506.84|10622.55|10502.55|10
1652121540000|2022-05-09 18:39:00|10628.14|10508.14|10622.69|10502.69|10628.26|10508.26|10622.69|10502.69|10
1652121550000|2022-05-09 18:39:10|10622.51|10502.51|10619.46|10499.46|10624.4|10504.4|10619.46|10499.46|10
1652121560000|2022-05-09 18:39:20|10617.83|10497.83|10601.94|10481.94|10617.83|10497.83|10601.72|10481.72|10
1652121570000|2022-05-09 18:39:30|10602.56|10482.56|10599.48|10479.48|10602.93|10482.93|10599.28|10479.28|10
1652121580000|2022-05-09 18:39:40|10598.71|10478.71|10585.41|10465.41|10598.8|10478.8|10585.41|10465.41|10
1652121590000|2022-05-09 18:39:50|10584.58|10464.58|10563.73|10443.73|10584.58|10464.58|10563.73|10443.73|10
1652121600000|2022-05-09 18:40:00|10563.28|10443.28|10556.16|10436.16|10563.28|10443.28|10556.16|10436.16|10
1652121610000|2022-05-09 18:40:10|10554.41|10434.41|10548.85|10428.85|10554.41|10434.41|10548.85|10428.85|10
1652121620000|2022-05-09 18:40:20|10549.71|10429.71|10545.48|10425.48|10549.71|10429.71|10543.32|10423.32|10
1652121630000|2022-05-09 18:40:30|10545.29|10425.29|10540.45|10420.45|10545.42|10425.42|10540.45|10420.45|10
1652121640000|2022-05-09 18:40:40|10540.36|10420.36|10528.78|10408.78|10540.36|10420.36|10528.42|10408.42|10
1652121650000|2022-05-09 18:40:50|10528.44|10408.44|10524.19|10404.19|10528.44|10408.44|10524.19|10404.19|9
1652121660000|2022-05-09 18:41:00|10523.45|10403.45|10529.09|10409.09|10529.09|10409.09|10521.32|10401.32|10
1652121670000|2022-05-09 18:41:10|10529.8|10409.8|10542.19|10422.19|10542.87|10422.87|10529.8|10409.8|10
1652121680000|2022-05-09 18:41:20|10543.92|10423.92|10550.82|10430.82|10550.82|10430.82|10543.12|10423.12|10
1652121690000|2022-05-09 18:41:30|10548.56|10428.56|10545.15|10425.15|10549.36|10429.36|10545.15|10425.15|10
1652121700000|2022-05-09 18:41:40|10544.83|10424.83|10535.63|10415.63|10544.83|10424.83|10535.63|10415.63|10
1652121710000|2022-05-09 18:41:50|10535.11|10415.11|10524.84|10404.84|10535.11|10415.11|10524.84|10404.84|10
1652121720000|2022-05-09 18:42:00|10524.1|10404.1|10513.16|10393.16|10524.1|10404.1|10513.08|10393.08|10
1652121730000|2022-05-09 18:42:10|10513.82|10393.82|10517.41|10397.41|10517.73|10397.73|10513.82|10393.82|10
1652121740000|2022-05-09 18:42:20|10518.63|10398.63|10515.95|10395.95|10518.63|10398.63|10515.95|10395.95|10
1652121750000|2022-05-09 18:42:30|10515.8|10395.8|10510.69|10390.69|10516.09|10396.09|10510.69|10390.69|10
1652121760000|2022-05-09 18:42:40|10510.32|10390.32|10503.61|10383.61|10510.32|10390.32|10503.61|10383.61|10
1652121770000|2022-05-09 18:42:50|10503.72|10383.72|10497.4|10377.4|10503.72|10383.72|10497.4|10377.4|10
1652121780000|2022-05-09 18:43:00|10496.23|10376.23|10487.89|10367.89|10496.36|10376.36|10487.15|10367.15|10
1652121790000|2022-05-09 18:43:10|10488.67|10368.67|10486.53|10366.53|10489.23|10369.23|10486.06|10366.06|10
1652121800000|2022-05-09 18:43:20|10486.44|10366.44|10481.11|10361.11|10486.44|10366.44|10479.22|10359.22|10
1652121810000|2022-05-09 18:43:30|10479.73|10359.73|10489.36|10369.36|10489.36|10369.36|10479.73|10359.73|10
1652121820000|2022-05-09 18:43:40|10489.6|10369.6|10485.12|10365.12|10493.36|10373.36|10485.12|10365.12|10
1652121830000|2022-05-09 18:43:50|10483.69|10363.69|10461.22|10341.22|10483.69|10363.69|10461.22|10341.22|10
1652121840000|2022-05-09 18:44:00|10462.21|10342.21|10456.53|10336.53|10463.55|10343.55|10456.53|10336.53|10
1652121850000|2022-05-09 18:44:10|10456.61|10336.61|10462.09|10342.09|10462.09|10342.09|10454.95|10334.95|10
1652121860000|2022-05-09 18:44:20|10460.95|10340.95|10492.32|10372.32|10492.32|10372.32|10460.95|10340.95|10
1652121870000|2022-05-09 18:44:30|10493.41|10373.41|10517.79|10397.79|10517.79|10397.79|10493.41|10373.41|10
1652121880000|2022-05-09 18:44:40|10519.69|10399.69|10523.19|10403.19|10525.24|10405.24|10519.69|10399.69|10
1652121890000|2022-05-09 18:44:50|10523.87|10403.87|10510.36|10390.36|10524.83|10404.83|10510.36|10390.36|10
1652121900000|2022-05-09 18:45:00|10510.01|10390.01|10492.87|10372.87|10510.01|10390.01|10492.87|10372.87|10
1652121910000|2022-05-09 18:45:10|10492.25|10372.25|10503.66|10383.66|10503.66|10383.66|10492.25|10372.25|10
1652121920000|2022-05-09 18:45:20|10505.17|10385.17|10523.03|10403.03|10523.22|10403.22|10505.17|10385.17|10
1652121930000|2022-05-09 18:45:30|10525.07|10405.07|10511.5|10391.5|10525.07|10405.07|10511.5|10391.5|10
1652121940000|2022-05-09 18:45:40|10512.07|10392.07|10516.05|10396.05|10516.38|10396.38|10511.88|10391.88|10
1652121950000|2022-05-09 18:45:50|10517.34|10397.34|10532.55|10412.55|10532.55|10412.55|10517.34|10397.34|10
1652121960000|2022-05-09 18:46:00|10532.39|10412.39|10539.11|10419.11|10539.11|10419.11|10532.39|10412.39|10
1652121970000|2022-05-09 18:46:10|10540.18|10420.18|10548.85|10428.85|10548.85|10428.85|10540.18|10420.18|10
1652121980000|2022-05-09 18:46:20|10551.67|10431.67|10575.84|10455.84|10575.84|10455.84|10551.67|10431.67|10
1652121990000|2022-05-09 18:46:30|10577.8|10457.8|10593.28|10473.28|10593.28|10473.28|10577.8|10457.8|10
1652122000000|2022-05-09 18:46:40|10594.9|10474.9|10603.74|10483.74|10604.36|10484.36|10594.9|10474.9|10
1652122010000|2022-05-09 18:46:50|10604.92|10484.92|10612.63|10492.63|10612.63|10492.63|10604.92|10484.92|10
1652122020000|2022-05-09 18:47:00|10614.62|10494.62|10622.48|10502.48|10622.48|10502.48|10614.62|10494.62|10
1652122030000|2022-05-09 18:47:10|10623.8|10503.8|10638.19|10518.19|10638.19|10518.19|10623.8|10503.8|10
1652122040000|2022-05-09 18:47:20|10640.76|10520.76|10661.52|10541.52|10661.52|10541.52|10640.76|10520.76|10
1652122050000|2022-05-09 18:47:30|10660.82|10540.82|10670.09|10550.09|10670.09|10550.09|10660.07|10540.07|10
1652122060000|2022-05-09 18:47:40|10670.32|10550.32|10673.98|10553.98|10674.71|10554.71|10670.32|10550.32|10
1652122070000|2022-05-09 18:47:50|10671.48|10551.48|10676.17|10556.17|10676.17|10556.17|10671.42|10551.42|10
1652122080000|2022-05-09 18:48:00|10675.32|10555.32|10687.6|10567.6|10687.79|10567.79|10675.32|10555.32|10
1652122090000|2022-05-09 18:48:10|10688.98|10568.98|10692.34|10572.34|10692.34|10572.34|10688.98|10568.98|9
1652122100000|2022-05-09 18:48:20|10692.95|10572.95|10702.94|10582.94|10702.94|10582.94|10692.95|10572.95|10
1652122110000|2022-05-09 18:48:30|10704.62|10584.62|10704.38|10584.38|10709.37|10589.37|10704.38|10584.38|10
1652122120000|2022-05-09 18:48:40|10704.52|10584.52|10708.81|10588.81|10708.81|10588.81|10701.37|10581.37|10
1652122130000|2022-05-09 18:48:50|10708.8|10588.8|10716.59|10596.59|10716.59|10596.59|10708.8|10588.8|10
1652122140000|2022-05-09 18:49:00|10717.73|10597.73|10718.67|10598.67|10718.67|10598.67|10717.01|10597.01|9
1652122150000|2022-05-09 18:49:10|10718.81|10598.81|10708.81|10588.81|10718.81|10598.81|10708.81|10588.81|10
1652122160000|2022-05-09 18:49:20|10704.65|10584.65|10694.87|10574.87|10704.65|10584.65|10694.79|10574.79|10
1652122170000|2022-05-09 18:49:30|10694.19|10574.19|10690.12|10570.12|10694.19|10574.19|10690.12|10570.12|10
1652122180000|2022-05-09 18:49:40|10689.22|10569.22|10688.48|10568.48|10689.22|10569.22|10686.24|10566.24|10
1652122190000|2022-05-09 18:49:50|10687.49|10567.49|10685.96|10565.96|10687.49|10567.49|10685|10565|10
1652122200000|2022-05-09 18:50:00|10686.14|10566.14|10685.95|10565.95|10688.73|10568.73|10685.09|10565.09|10
1652122210000|2022-05-09 18:50:10|10684.79|10564.79|10686.49|10566.49|10687.04|10567.04|10682.94|10562.94|10
1652122220000|2022-05-09 18:50:20|10686.98|10566.98|10688.48|10568.48|10693.06|10573.06|10686.98|10566.98|10
1652122230000|2022-05-09 18:50:30|10687.36|10567.36|10679.56|10559.56|10687.36|10567.36|10679.1|10559.1|10
1652122240000|2022-05-09 18:50:40|10679.48|10559.48|10672|10552|10679.48|10559.48|10671.72|10551.72|10
1652122250000|2022-05-09 18:50:50|10671.63|10551.63|10661.15|10541.15|10671.63|10551.63|10661.15|10541.15|10
1652122260000|2022-05-09 18:51:00|10661.64|10541.64|10653.76|10533.76|10661.81|10541.81|10652.12|10532.12|10
1652122270000|2022-05-09 18:51:10|10654.55|10534.55|10662.98|10542.98|10666.04|10546.04|10654.55|10534.55|10
1652122280000|2022-05-09 18:51:20|10667.02|10547.02|10674.19|10554.19|10676.64|10556.64|10667.02|10547.02|10
1652122290000|2022-05-09 18:51:30|10673.36|10553.36|10679.55|10559.55|10679.55|10559.55|10672.98|10552.98|10
1652122300000|2022-05-09 18:51:40|10682.01|10562.01|10696.03|10576.03|10696.03|10576.03|10682.01|10562.01|10
1652122310000|2022-05-09 18:51:50|10697.19|10577.19|10706.5|10586.5|10706.5|10586.5|10697.19|10577.19|10
1652122320000|2022-05-09 18:52:00|10707.74|10587.74|10719.15|10599.15|10719.15|10599.15|10706.96|10586.96|10
1652122330000|2022-05-09 18:52:10|10723.92|10603.92|10743.26|10623.26|10743.26|10623.26|10723.92|10603.92|10
1652122340000|2022-05-09 18:52:20|10741.68|10621.68|10750.23|10630.23|10750.23|10630.23|10741.68|10621.68|10
1652122350000|2022-05-09 18:52:30|10750.58|10630.58|10763.67|10643.67|10763.67|10643.67|10750.58|10630.58|10
1652122360000|2022-05-09 18:52:40|10764.86|10644.86|10770.94|10650.94|10771.27|10651.27|10764.86|10644.86|10
1652122370000|2022-05-09 18:52:50|10770.4|10650.4|10770.67|10650.67|10771.72|10651.72|10770.4|10650.4|9
1652122380000|2022-05-09 18:53:00|10769.43|10649.43|10762.89|10642.89|10769.43|10649.43|10762.89|10642.89|10
1652122390000|2022-05-09 18:53:10|10763.23|10643.23|10766.34|10646.34|10767.39|10647.39|10763.23|10643.23|10
1652122400000|2022-05-09 18:53:20|10767.1|10647.1|10757.95|10637.95|10767.65|10647.65|10757.95|10637.95|10
1652122410000|2022-05-09 18:53:30|10757.74|10637.74|10748.44|10628.44|10757.74|10637.74|10748.44|10628.44|10
1652122420000|2022-05-09 18:53:40|10747.83|10627.83|10733.82|10613.82|10747.83|10627.83|10733.82|10613.82|10
1652122430000|2022-05-09 18:53:50|10732.75|10612.75|10725.28|10605.28|10732.77|10612.77|10725.28|10605.28|10
1652122440000|2022-05-09 18:54:00|10721.7|10601.7|10717.93|10597.93|10721.7|10601.7|10715.86|10595.86|10
1652122450000|2022-05-09 18:54:10|10719.01|10599.01|10724.03|10604.03|10724.03|10604.03|10718.4|10598.4|10
1652122460000|2022-05-09 18:54:20|10724.13|10604.13|10714.56|10594.56|10724.13|10604.13|10714.56|10594.56|10
1652122470000|2022-05-09 18:54:30|10717.12|10597.12|10722.25|10602.25|10722.25|10602.25|10717.12|10597.12|10
1652122480000|2022-05-09 18:54:40|10722.6|10602.6|10722.89|10602.89|10724.25|10604.25|10722.1|10602.1|10
1652122490000|2022-05-09 18:54:50|10722.92|10602.92|10708.87|10588.87|10722.92|10602.92|10708.87|10588.87|10
1652122500000|2022-05-09 18:55:00|10708.4|10588.4|10702.66|10582.66|10708.63|10588.63|10701.9|10581.9|10
1652122510000|2022-05-09 18:55:10|10699.99|10579.99|10706.38|10586.38|10706.38|10586.38|10699.99|10579.99|10
1652122520000|2022-05-09 18:55:20|10707.95|10587.95|10711.69|10591.69|10711.69|10591.69|10707.65|10587.65|10
1652122530000|2022-05-09 18:55:30|10711.86|10591.86|10712.07|10592.07|10712.07|10592.07|10708.62|10588.62|10
1652122540000|2022-05-09 18:55:40|10710.83|10590.83|10724.62|10604.62|10724.62|10604.62|10710.83|10590.83|10
1652122550000|2022-05-09 18:55:50|10727.28|10607.28|10724.56|10604.56|10729.42|10609.42|10724.56|10604.56|10
1652122560000|2022-05-09 18:56:00|10723.74|10603.74|10722.59|10602.59|10723.74|10603.74|10719.98|10599.98|10
1652122570000|2022-05-09 18:56:10|10721.89|10601.89|10720.23|10600.23|10723.33|10603.33|10720.23|10600.23|10
1652122580000|2022-05-09 18:56:20|10719.9|10599.9|10725.66|10605.66|10725.66|10605.66|10718.19|10598.19|10
1652122590000|2022-05-09 18:56:30|10725.75|10605.75|10740.56|10620.56|10741.08|10621.08|10725.75|10605.75|10
1652122600000|2022-05-09 18:56:40|10740.1|10620.1|10748.48|10628.48|10748.48|10628.48|10739.49|10619.49|10
1652122610000|2022-05-09 18:56:50|10749.29|10629.29|10762.82|10642.82|10762.82|10642.82|10747.82|10627.82|10
1652122620000|2022-05-09 18:57:00|10761.81|10641.81|10760.46|10640.46|10764.37|10644.37|10760.46|10640.46|10
1652122630000|2022-05-09 18:57:10|10760.7|10640.7|10762.78|10642.78|10762.78|10642.78|10760.29|10640.29|10
1652122640000|2022-05-09 18:57:20|10763.74|10643.74|10770.44|10650.44|10770.44|10650.44|10763.23|10643.23|10
1652122650000|2022-05-09 18:57:30|10770.65|10650.65|10766.4|10646.4|10770.78|10650.78|10766.4|10646.4|10
1652122660000|2022-05-09 18:57:40|10765.95|10645.95|10750.72|10630.72|10765.95|10645.95|10750.72|10630.72|10
1652122670000|2022-05-09 18:57:50|10750.98|10630.98|10740.27|10620.27|10751.06|10631.06|10740.27|10620.27|10
1652122680000|2022-05-09 18:58:00|10739.77|10619.77|10737.08|10617.08|10740.27|10620.27|10736.42|10616.42|10
1652122690000|2022-05-09 18:58:10|10735|10615|10728.72|10608.72|10735.35|10615.35|10728.07|10608.07|10
1652122700000|2022-05-09 18:58:20|10728.79|10608.79|10729.28|10609.28|10729.47|10609.47|10727.8|10607.8|10
1652122710000|2022-05-09 18:58:30|10728.68|10608.68|10723.01|10603.01|10729.08|10609.08|10723.01|10603.01|10
1652122720000|2022-05-09 18:58:40|10722.88|10602.88|10717.14|10597.14|10722.88|10602.88|10717.14|10597.14|10
1652122730000|2022-05-09 18:58:50|10714.7|10594.7|10707.39|10587.39|10714.7|10594.7|10707.31|10587.31|10
1652122740000|2022-05-09 18:59:00|10705.73|10585.73|10693.3|10573.3|10705.73|10585.73|10693.2|10573.2|10
1652122750000|2022-05-09 18:59:10|10691.67|10571.67|10688.6|10568.6|10691.67|10571.67|10688.59|10568.59|10
1652122760000|2022-05-09 18:59:20|10688.14|10568.14|10681.23|10561.23|10688.27|10568.27|10681.23|10561.23|10
1652122770000|2022-05-09 18:59:30|10681.48|10561.48|10673.14|10553.14|10681.58|10561.58|10673.13|10553.13|10
1652122780000|2022-05-09 18:59:40|10671.4|10551.4|10666.62|10546.62|10671.4|10551.4|10666.62|10546.62|10
1652122790000|2022-05-09 18:59:50|10664.62|10544.62|10663.88|10543.88|10667.1|10547.1|10663.88|10543.88|10
1652122800000|2022-05-09 19:00:00|10664.14|10544.14|10669.32|10549.32|10669.32|10549.32|10663.98|10543.98|10
1652122810000|2022-05-09 19:00:10|10669.99|10549.99|10658.25|10538.25|10671.32|10551.32|10658.25|10538.25|10
1652122820000|2022-05-09 19:00:20|10655.65|10535.65|10631.86|10511.86|10655.65|10535.65|10631.86|10511.86|10
1652122830000|2022-05-09 19:00:30|10629.69|10509.69|10630.07|10510.07|10630.07|10510.07|10627.84|10507.84|10
1652122840000|2022-05-09 19:00:40|10631.62|10511.62|10628.55|10508.55|10633.46|10513.46|10628.55|10508.55|10
1652122850000|2022-05-09 19:00:50|10630.41|10510.41|10642|10522|10642|10522|10629.77|10509.77|10
1652122860000|2022-05-09 19:01:00|10643.57|10523.57|10665.42|10545.42|10665.42|10545.42|10643.57|10523.57|10
1652122870000|2022-05-09 19:01:10|10668.38|10548.38|10688.52|10568.52|10691.75|10571.75|10668.38|10548.38|10
1652122880000|2022-05-09 19:01:20|10690.84|10570.84|10717.9|10597.9|10717.9|10597.9|10690.84|10570.84|10
1652122890000|2022-05-09 19:01:30|10720.72|10600.72|10731.54|10611.54|10731.94|10611.94|10719.64|10599.64|10
1652122900000|2022-05-09 19:01:40|10731.45|10611.45|10731.71|10611.71|10733.71|10613.71|10731.45|10611.45|10
1652122910000|2022-05-09 19:01:50|10729.48|10609.48|10724.12|10604.12|10729.48|10609.48|10722.55|10602.55|10
1652122920000|2022-05-09 19:02:00|10723.51|10603.51|10716.01|10596.01|10724.34|10604.34|10716.01|10596.01|10
1652122930000|2022-05-09 19:02:10|10715.79|10595.79|10705.17|10585.17|10715.79|10595.79|10705.17|10585.17|10
1652122940000|2022-05-09 19:02:20|10705.37|10585.37|10703.25|10583.25|10705.95|10585.95|10702.77|10582.77|10
1652122950000|2022-05-09 19:02:30|10701.94|10581.94|10703.77|10583.77|10703.77|10583.77|10700.85|10580.85|10
1652122960000|2022-05-09 19:02:40|10703.71|10583.71|10698.03|10578.03|10703.71|10583.71|10698.03|10578.03|10
1652122970000|2022-05-09 19:02:50|10698.54|10578.54|10698.74|10578.74|10699.69|10579.69|10698.54|10578.54|10
1652122980000|2022-05-09 19:03:00|10699.2|10579.2|10699.5|10579.5|10701.32|10581.32|10698.13|10578.13|10
1652122990000|2022-05-09 19:03:10|10698.05|10578.05|10701.88|10581.88|10701.88|10581.88|10697.04|10577.04|10
1652123000000|2022-05-09 19:03:20|10702.34|10582.34|10696.42|10576.42|10702.34|10582.34|10696.38|10576.38|10
1652123010000|2022-05-09 19:03:30|10696.92|10576.92|10684.78|10564.78|10696.92|10576.92|10684.78|10564.78|10
1652123020000|2022-05-09 19:03:40|10683.47|10563.47|10676.34|10556.34|10683.47|10563.47|10676.09|10556.09|10
1652123030000|2022-05-09 19:03:50|10674.79|10554.79|10668.23|10548.23|10676.06|10556.06|10668.23|10548.23|10
1652123040000|2022-05-09 19:04:00|10666.56|10546.56|10644.45|10524.45|10666.56|10546.56|10644.45|10524.45|10
1652123050000|2022-05-09 19:04:10|10643.44|10523.44|10630.2|10510.2|10644.69|10524.69|10630.2|10510.2|10
1652123060000|2022-05-09 19:04:20|10631.67|10511.67|10625.93|10505.93|10631.67|10511.67|10625.93|10505.93|10
1652123070000|2022-05-09 19:04:30|10624.34|10504.34|10625.81|10505.81|10626.48|10506.48|10623.48|10503.48|10
1652123080000|2022-05-09 19:04:40|10626.05|10506.05|10623.39|10503.39|10626.94|10506.94|10623.39|10503.39|10
1652123090000|2022-05-09 19:04:50|10623.6|10503.6|10619.69|10499.69|10623.6|10503.6|10619.69|10499.69|10
1652123100000|2022-05-09 19:05:00|10618.48|10498.48|10618.21|10498.21|10618.76|10498.76|10616.86|10496.86|10
1652123110000|2022-05-09 19:05:10|10619.44|10499.44|10623.24|10503.24|10623.24|10503.24|10617.53|10497.53|10
1652123120000|2022-05-09 19:05:20|10627.82|10507.82|10642.57|10522.57|10642.57|10522.57|10627.82|10507.82|10
1652123130000|2022-05-09 19:05:30|10642.88|10522.88|10640.19|10520.19|10643.7|10523.7|10640.19|10520.19|10
1652123140000|2022-05-09 19:05:40|10639.35|10519.35|10635.21|10515.21|10639.35|10519.35|10635.21|10515.21|10
1652123150000|2022-05-09 19:05:50|10634.28|10514.28|10628.39|10508.39|10634.28|10514.28|10628.39|10508.39|10
1652123160000|2022-05-09 19:06:00|10628.54|10508.54|10624.53|10504.53|10629.23|10509.23|10623.96|10503.96|10
1652123170000|2022-05-09 19:06:10|10627.17|10507.17|10622.48|10502.48|10627.17|10507.17|10622.48|10502.48|10
1652123180000|2022-05-09 19:06:20|10623.15|10503.15|10622.42|10502.42|10623.21|10503.21|10621.98|10501.98|10
1652123190000|2022-05-09 19:06:30|10620.98|10500.98|10611.65|10491.65|10620.98|10500.98|10611.61|10491.61|10
1652123200000|2022-05-09 19:06:40|10611.91|10491.91|10601.32|10481.32|10612.15|10492.15|10601.32|10481.32|10
1652123210000|2022-05-09 19:06:50|10602.28|10482.28|10615.23|10495.23|10615.23|10495.23|10601.64|10481.64|10
1652123220000|2022-05-09 19:07:00|10616.01|10496.01|10632.99|10512.99|10632.99|10512.99|10616.01|10496.01|10
1652123230000|2022-05-09 19:07:10|10634.66|10514.66|10638.7|10518.7|10638.93|10518.93|10634.66|10514.66|10
1652123240000|2022-05-09 19:07:20|10638.77|10518.77|10642.26|10522.26|10644.08|10524.08|10638.77|10518.77|9
1652123250000|2022-05-09 19:07:30|10642.76|10522.76|10647.22|10527.22|10647.22|10527.22|10641.87|10521.87|10
1652123260000|2022-05-09 19:07:40|10648.24|10528.24|10654.13|10534.13|10654.13|10534.13|10647.82|10527.82|10
1652123270000|2022-05-09 19:07:50|10653.37|10533.37|10655.31|10535.31|10655.31|10535.31|10652.8|10532.8|10
1652123280000|2022-05-09 19:08:00|10655.67|10535.67|10653.59|10533.59|10657.29|10537.29|10653.59|10533.59|10
1652123290000|2022-05-09 19:08:10|10655.34|10535.34|10657.42|10537.42|10657.42|10537.42|10654.35|10534.35|10
1652123300000|2022-05-09 19:08:20|10657.93|10537.93|10659.69|10539.69|10659.99|10539.99|10657.93|10537.93|10
1652123310000|2022-05-09 19:08:30|10660.13|10540.13|10662.46|10542.46|10662.72|10542.72|10660.13|10540.13|10
1652123320000|2022-05-09 19:08:40|10661.52|10541.52|10662.91|10542.91|10663.89|10543.89|10661.52|10541.52|10
1652123330000|2022-05-09 19:08:50|10663.31|10543.31|10662.88|10542.88|10663.61|10543.61|10662.11|10542.11|10
1652123340000|2022-05-09 19:09:00|10661.46|10541.46|10655.98|10535.98|10661.46|10541.46|10655.98|10535.98|10
1652123350000|2022-05-09 19:09:10|10654.4|10534.4|10642.63|10522.63|10654.4|10534.4|10642.63|10522.63|10
1652123360000|2022-05-09 19:09:20|10641.94|10521.94|10633.01|10513.01|10641.94|10521.94|10633.01|10513.01|10
1652123370000|2022-05-09 19:09:30|10632.31|10512.31|10619.6|10499.6|10632.76|10512.76|10619.6|10499.6|10
1652123380000|2022-05-09 19:09:40|10619.04|10499.04|10619.51|10499.51|10620.01|10500.01|10617.58|10497.58|10
1652123390000|2022-05-09 19:09:50|10619.97|10499.97|10618.92|10498.92|10619.97|10499.97|10617.94|10497.94|10
1652123400000|2022-05-09 19:10:00|10619.2|10499.2|10620.31|10500.31|10620.31|10500.31|10617.21|10497.21|10
1652123410000|2022-05-09 19:10:10|10624.42|10504.42|10639.83|10519.83|10639.83|10519.83|10624.42|10504.42|10
1652123420000|2022-05-09 19:10:20|10639.46|10519.46|10640.64|10520.64|10641.99|10521.99|10639.46|10519.46|10
1652123430000|2022-05-09 19:10:30|10640.41|10520.41|10649.75|10529.75|10649.75|10529.75|10640.41|10520.41|10
1652123440000|2022-05-09 19:10:40|10650.44|10530.44|10657.72|10537.72|10657.72|10537.72|10649.88|10529.88|10
1652123450000|2022-05-09 19:10:50|10656.31|10536.31|10661.31|10541.31|10661.31|10541.31|10656.31|10536.31|10
1652123460000|2022-05-09 19:11:00|10661.16|10541.16|10662.32|10542.32|10662.75|10542.75|10660.73|10540.73|10
1652123470000|2022-05-09 19:11:10|10663.32|10543.32|10673.78|10553.78|10673.85|10553.85|10663.32|10543.32|10
1652123480000|2022-05-09 19:11:20|10673.88|10553.88|10691.41|10571.41|10691.41|10571.41|10673.88|10553.88|10
1652123490000|2022-05-09 19:11:30|10693.43|10573.43|10690.94|10570.94|10695.63|10575.63|10690.3|10570.3|10
1652123500000|2022-05-09 19:11:40|10691.2|10571.2|10692.05|10572.05|10692.26|10572.26|10690.51|10570.51|9
1652123510000|2022-05-09 19:11:50|10691.81|10571.81|10687.52|10567.52|10691.81|10571.81|10687.52|10567.52|10
1652123520000|2022-05-09 19:12:00|10686.58|10566.58|10679.41|10559.41|10686.58|10566.58|10679.41|10559.41|10
1652123530000|2022-05-09 19:12:10|10680.48|10560.48|10675.97|10555.97|10680.48|10560.48|10675.97|10555.97|10
1652123540000|2022-05-09 19:12:20|10674.61|10554.61|10673|10553|10674.61|10554.61|10672.77|10552.77|10
1652123550000|2022-05-09 19:12:30|10674.01|10554.01|10680.8|10560.8|10680.8|10560.8|10674.01|10554.01|10
1652123560000|2022-05-09 19:12:40|10678.11|10558.11|10678.65|10558.65|10681.89|10561.89|10678.11|10558.11|10
1652123570000|2022-05-09 19:12:50|10678.06|10558.06|10678.86|10558.86|10678.86|10558.86|10675.71|10555.71|10
1652123580000|2022-05-09 19:13:00|10679.11|10559.11|10686.43|10566.43|10686.43|10566.43|10679.11|10559.11|10
1652123590000|2022-05-09 19:13:10|10687.46|10567.46|10694.32|10574.32|10694.32|10574.32|10687.46|10567.46|10
1652123600000|2022-05-09 19:13:20|10696.91|10576.91|10708.51|10588.51|10708.51|10588.51|10696.91|10576.91|10
1652123610000|2022-05-09 19:13:30|10709.37|10589.37|10708.81|10588.81|10711.55|10591.55|10707.31|10587.31|10
1652123620000|2022-05-09 19:13:40|10710.4|10590.4|10711.37|10591.37|10713.37|10593.37|10710.21|10590.21|10
1652123630000|2022-05-09 19:13:50|10710.68|10590.68|10710.18|10590.18|10710.72|10590.72|10709.07|10589.07|10
1652123640000|2022-05-09 19:14:00|10710.35|10590.35|10709.38|10589.38|10712|10592|10709.01|10589.01|10
1652123650000|2022-05-09 19:14:10|10708.66|10588.66|10700.83|10580.83|10708.66|10588.66|10700.83|10580.83|10
1652123660000|2022-05-09 19:14:20|10700.67|10580.67|10696.02|10576.02|10701.12|10581.12|10695.06|10575.06|10
1652123670000|2022-05-09 19:14:30|10695.06|10575.06|10691.23|10571.23|10695.06|10575.06|10691.23|10571.23|10
1652123680000|2022-05-09 19:14:40|10691.47|10571.47|10688.79|10568.79|10691.47|10571.47|10688.79|10568.79|10
1652123690000|2022-05-09 19:14:50|10688.67|10568.67|10696.79|10576.79|10696.79|10576.79|10688.67|10568.67|10
1652123700000|2022-05-09 19:15:00|10698.31|10578.31|10707.95|10587.95|10707.95|10587.95|10698.31|10578.31|10
1652123710000|2022-05-09 19:15:10|10708.95|10588.95|10715.55|10595.55|10715.55|10595.55|10708.95|10588.95|10
1652123720000|2022-05-09 19:15:20|10716.3|10596.3|10729.16|10609.16|10729.16|10609.16|10716.3|10596.3|10
1652123730000|2022-05-09 19:15:30|10730.07|10610.07|10742.22|10622.22|10742.22|10622.22|10730.07|10610.07|10
1652123740000|2022-05-09 19:15:40|10744.36|10624.36|10748.44|10628.44|10748.44|10628.44|10744.36|10624.36|10
1652123750000|2022-05-09 19:15:50|10749.05|10629.05|10751.12|10631.12|10752.7|10632.7|10749.05|10629.05|10
1652123760000|2022-05-09 19:16:00|10749.76|10629.76|10740.43|10620.43|10749.76|10629.76|10740.43|10620.43|10
1652123770000|2022-05-09 19:16:10|10739.8|10619.8|10728.9|10608.9|10739.8|10619.8|10728.9|10608.9|10
1652123780000|2022-05-09 19:16:20|10726.83|10606.83|10722.25|10602.25|10726.83|10606.83|10722.25|10602.25|10
1652123790000|2022-05-09 19:16:30|10722.76|10602.76|10715.05|10595.05|10722.76|10602.76|10715.05|10595.05|10
1652123800000|2022-05-09 19:16:40|10715.44|10595.44|10713.83|10593.83|10717.37|10597.37|10713.83|10593.83|10
1652123810000|2022-05-09 19:16:50|10713.73|10593.73|10711.65|10591.65|10713.73|10593.73|10711.06|10591.06|10
1652123820000|2022-05-09 19:17:00|10711.47|10591.47|10708.6|10588.6|10711.47|10591.47|10708.6|10588.6|9
1652123830000|2022-05-09 19:17:10|10708.97|10588.97|10702.97|10582.97|10708.97|10588.97|10702.97|10582.97|10
1652123840000|2022-05-09 19:17:20|10700.78|10580.78|10694.55|10574.55|10702.56|10582.56|10694.55|10574.55|10
1652123850000|2022-05-09 19:17:30|10694.53|10574.53|10689.81|10569.81|10694.53|10574.53|10687.92|10567.92|10
1652123860000|2022-05-09 19:17:40|10690.03|10570.03|10688.13|10568.13|10690.16|10570.16|10688.13|10568.13|10
1652123870000|2022-05-09 19:17:50|10688.38|10568.38|10690.13|10570.13|10690.63|10570.63|10687.91|10567.91|10
1652123880000|2022-05-09 19:18:00|10689.67|10569.67|10683.2|10563.2|10689.67|10569.67|10683.08|10563.08|10
1652123890000|2022-05-09 19:18:10|10683.68|10563.68|10690.74|10570.74|10690.74|10570.74|10683.33|10563.33|10
1652123900000|2022-05-09 19:18:20|10691.71|10571.71|10696.2|10576.2|10696.2|10576.2|10691.71|10571.71|10
1652123910000|2022-05-09 19:18:30|10696.15|10576.15|10693.58|10573.58|10696.15|10576.15|10693.52|10573.52|10
1652123920000|2022-05-09 19:18:40|10693.74|10573.74|10692.92|10572.92|10694.35|10574.35|10692.92|10572.92|10
1652123930000|2022-05-09 19:18:50|10692.91|10572.91|10692.24|10572.24|10693.96|10573.96|10692.24|10572.24|10
1652123940000|2022-05-09 19:19:00|10692.03|10572.03|10694.41|10574.41|10694.41|10574.41|10692.03|10572.03|10
1652123950000|2022-05-09 19:19:10|10694.51|10574.51|10699.39|10579.39|10699.39|10579.39|10694.51|10574.51|10
1652123960000|2022-05-09 19:19:20|10700.44|10580.44|10699.79|10579.79|10702|10582|10699.56|10579.56|9
1652123970000|2022-05-09 19:19:30|10699.9|10579.9|10701.68|10581.68|10702.08|10582.08|10699.9|10579.9|10
1652123980000|2022-05-09 19:19:40|10701.99|10581.99|10698.63|10578.63|10701.99|10581.99|10698.63|10578.63|10
1652123990000|2022-05-09 19:19:50|10698.95|10578.95|10700.4|10580.4|10701.44|10581.44|10698.95|10578.95|10
1652124000000|2022-05-09 19:20:00|10701.4|10581.4|10698.35|10578.35|10701.4|10581.4|10698.35|10578.35|10
1652124010000|2022-05-09 19:20:10|10698.32|10578.32|10694.24|10574.24|10698.32|10578.32|10694.24|10574.24|10
1652124020000|2022-05-09 19:20:20|10693.78|10573.78|10689.05|10569.05|10693.78|10573.78|10689.05|10569.05|10
1652124030000|2022-05-09 19:20:30|10689.29|10569.29|10680.95|10560.95|10689.29|10569.29|10680.95|10560.95|10
1652124040000|2022-05-09 19:20:40|10681.17|10561.17|10674.71|10554.71|10681.33|10561.33|10674.71|10554.71|10
1652124050000|2022-05-09 19:20:50|10672.78|10552.78|10656.81|10536.81|10672.78|10552.78|10656.14|10536.14|10
1652124060000|2022-05-09 19:21:00|10655.25|10535.25|10649.49|10529.49|10655.25|10535.25|10649.49|10529.49|10
1652124070000|2022-05-09 19:21:10|10649.24|10529.24|10646.62|10526.62|10649.24|10529.24|10645.29|10525.29|10
1652124080000|2022-05-09 19:21:20|10647.01|10527.01|10643.4|10523.4|10647.01|10527.01|10643.4|10523.4|10
1652124090000|2022-05-09 19:21:30|10642.6|10522.6|10637.57|10517.57|10642.6|10522.6|10637.57|10517.57|10
1652124100000|2022-05-09 19:21:40|10637.51|10517.51|10630.53|10510.53|10637.51|10517.51|10629.98|10509.98|10
1652124110000|2022-05-09 19:21:50|10631.01|10511.01|10628.49|10508.49|10631.01|10511.01|10628.49|10508.49|10
1652124120000|2022-05-09 19:22:00|10628.35|10508.35|10629.94|10509.94|10629.94|10509.94|10625.95|10505.95|10
1652124130000|2022-05-09 19:22:10|10630.52|10510.52|10644.48|10524.48|10644.48|10524.48|10630.52|10510.52|10
1652124140000|2022-05-09 19:22:20|10647.21|10527.21|10654.28|10534.28|10654.9|10534.9|10647.07|10527.07|10
1652124150000|2022-05-09 19:22:30|10654.6|10534.6|10646.52|10526.52|10654.78|10534.78|10646.52|10526.52|10
1652124160000|2022-05-09 19:22:40|10644.8|10524.8|10638.28|10518.28|10644.8|10524.8|10638.28|10518.28|10
1652124170000|2022-05-09 19:22:50|10633.03|10513.03|10631.36|10511.36|10633.43|10513.43|10631.36|10511.36|10
1652124180000|2022-05-09 19:23:00|10631.43|10511.43|10625.2|10505.2|10631.77|10511.77|10624.97|10504.97|10
1652124190000|2022-05-09 19:23:10|10624.09|10504.09|10625.47|10505.47|10626.18|10506.18|10624.09|10504.09|10
1652124200000|2022-05-09 19:23:20|10625.32|10505.32|10628.47|10508.47|10628.47|10508.47|10624.75|10504.75|10
1652124210000|2022-05-09 19:23:30|10628.8|10508.8|10628.75|10508.75|10629.67|10509.67|10628.69|10508.69|10
1652124220000|2022-05-09 19:23:40|10629.65|10509.65|10636.26|10516.26|10636.26|10516.26|10629.65|10509.65|10
1652124230000|2022-05-09 19:23:50|10637.22|10517.22|10641.21|10521.21|10641.21|10521.21|10637.22|10517.22|10
1652124240000|2022-05-09 19:24:00|10640.54|10520.54|10639.49|10519.49|10640.74|10520.74|10638.1|10518.1|9
1652124250000|2022-05-09 19:24:10|10637.38|10517.38|10632.17|10512.17|10637.75|10517.75|10632.17|10512.17|10
1652124260000|2022-05-09 19:24:20|10631.16|10511.16|10626.56|10506.56|10631.16|10511.16|10626.56|10506.56|10
1652124270000|2022-05-09 19:24:30|10626.48|10506.48|10625.47|10505.47|10627.14|10507.14|10625.23|10505.23|10
1652124280000|2022-05-09 19:24:40|10625.16|10505.16|10625.37|10505.37|10625.37|10505.37|10624.58|10504.58|9
1652124290000|2022-05-09 19:24:50|10626.4|10506.4|10626.87|10506.87|10627.53|10507.53|10625.68|10505.68|10
1652124300000|2022-05-09 19:25:00|10627.16|10507.16|10625.96|10505.96|10627.36|10507.36|10625.96|10505.96|10
1652124310000|2022-05-09 19:25:10|10626.82|10506.82|10629.85|10509.85|10629.99|10509.99|10626.82|10506.82|10
1652124320000|2022-05-09 19:25:20|10629.52|10509.52|10632.32|10512.32|10632.32|10512.32|10627.91|10507.91|10
1652124330000|2022-05-09 19:25:30|10633.16|10513.16|10631.67|10511.67|10633.16|10513.16|10630.49|10510.49|10
1652124340000|2022-05-09 19:25:40|10630|10510|10628.94|10508.94|10630.38|10510.38|10628.6|10508.6|10
1652124350000|2022-05-09 19:25:50|10629.27|10509.27|10632.89|10512.89|10632.89|10512.89|10628.89|10508.89|10
1652124360000|2022-05-09 19:26:00|10633.19|10513.19|10643.22|10523.22|10643.22|10523.22|10633.19|10513.19|10
1652124370000|2022-05-09 19:26:10|10643.66|10523.66|10649.95|10529.95|10649.95|10529.95|10643.15|10523.15|10
1652124380000|2022-05-09 19:26:20|10650.5|10530.5|10653.65|10533.65|10654.05|10534.05|10650.5|10530.5|10
1652124390000|2022-05-09 19:26:30|10653.41|10533.41|10650.1|10530.1|10653.41|10533.41|10648.17|10528.17|10
1652124400000|2022-05-09 19:26:40|10651.04|10531.04|10651.01|10531.01|10651.46|10531.46|10649.65|10529.65|10
1652124410000|2022-05-09 19:26:50|10651.18|10531.18|10647.77|10527.77|10651.55|10531.55|10647.34|10527.34|10
1652124420000|2022-05-09 19:27:00|10644.05|10524.05|10638.26|10518.26|10644.05|10524.05|10638.26|10518.26|10
1652124430000|2022-05-09 19:27:10|10636.32|10516.32|10635.75|10515.75|10637.68|10517.68|10635.19|10515.19|10
1652124440000|2022-05-09 19:27:20|10635.17|10515.17|10633.82|10513.82|10635.22|10515.22|10633.64|10513.64|10
1652124450000|2022-05-09 19:27:30|10633.88|10513.88|10633.92|10513.92|10634.29|10514.29|10633.56|10513.56|10
1652124460000|2022-05-09 19:27:40|10633.78|10513.78|10632.74|10512.74|10633.88|10513.88|10632.74|10512.74|10
1652124470000|2022-05-09 19:27:50|10632.83|10512.83|10628.37|10508.37|10632.83|10512.83|10628.37|10508.37|10
1652124480000|2022-05-09 19:28:00|10628.25|10508.25|10620.53|10500.53|10628.25|10508.25|10620.53|10500.53|10
1652124490000|2022-05-09 19:28:10|10621.44|10501.44|10622.07|10502.07|10622.4|10502.4|10620.21|10500.21|10
1652124500000|2022-05-09 19:28:20|10622.11|10502.11|10624.52|10504.52|10624.52|10504.52|10622.04|10502.04|10
1652124510000|2022-05-09 19:28:30|10625.4|10505.4|10626.18|10506.18|10626.49|10506.49|10625.28|10505.28|10
1652124520000|2022-05-09 19:28:40|10626.16|10506.16|10624.8|10504.8|10626.16|10506.16|10623.76|10503.76|10
1652124530000|2022-05-09 19:28:50|10624.56|10504.56|10619.33|10499.33|10624.56|10504.56|10619.33|10499.33|10
1652124540000|2022-05-09 19:29:00|10618.61|10498.61|10610.33|10490.33|10618.68|10498.68|10610.33|10490.33|10
1652124550000|2022-05-09 19:29:10|10610.42|10490.42|10602.37|10482.37|10610.42|10490.42|10602.37|10482.37|10
1652124560000|2022-05-09 19:29:20|10599.44|10479.44|10595|10475|10599.44|10479.44|10594.36|10474.36|10
1652124570000|2022-05-09 19:29:30|10594.29|10474.29|10591.53|10471.53|10594.46|10474.46|10591.53|10471.53|10
1652124580000|2022-05-09 19:29:40|10591.29|10471.29|10588.09|10468.09|10591.57|10471.57|10587.18|10467.18|10
1652124590000|2022-05-09 19:29:50|10587.81|10467.81|10587.73|10467.73|10588.11|10468.11|10585.19|10465.19|10
1652124600000|2022-05-09 19:30:00|10587.98|10467.98|10592.75|10472.75|10593.06|10473.06|10587.98|10467.98|10
1652124610000|2022-05-09 19:30:10|10592.72|10472.72|10591.82|10471.82|10592.72|10472.72|10589.24|10469.24|10
1652124620000|2022-05-09 19:30:20|10595.43|10475.43|10598.26|10478.26|10598.26|10478.26|10595.16|10475.16|10
1652124630000|2022-05-09 19:30:30|10598.9|10478.9|10599.27|10479.27|10600.06|10480.06|10598.1|10478.1|10
1652124640000|2022-05-09 19:30:40|10599.07|10479.07|10604.44|10484.44|10604.44|10484.44|10599.07|10479.07|10
1652124650000|2022-05-09 19:30:50|10605.6|10485.6|10613.04|10493.04|10613.46|10493.46|10605.6|10485.6|10
1652124660000|2022-05-09 19:31:00|10614.27|10494.27|10617.94|10497.94|10618.16|10498.16|10614.27|10494.27|10
1652124670000|2022-05-09 19:31:10|10618.03|10498.03|10623.36|10503.36|10623.81|10503.81|10618.03|10498.03|10
1652124680000|2022-05-09 19:31:20|10623.23|10503.23|10632.77|10512.77|10632.77|10512.77|10623.23|10503.23|10
1652124690000|2022-05-09 19:31:30|10632.05|10512.05|10625.86|10505.86|10632.05|10512.05|10624.24|10504.24|10
1652124700000|2022-05-09 19:31:40|10624.33|10504.33|10598.66|10478.66|10625.7|10505.7|10598.66|10478.66|10
1652124710000|2022-05-09 19:31:50|10598.64|10478.64|10599.75|10479.75|10602.97|10482.97|10592.61|10472.61|10
1652124720000|2022-05-09 19:32:00|10601.39|10481.39|10600.15|10480.15|10601.39|10481.39|10597.31|10477.31|10
1652124730000|2022-05-09 19:32:10|10597.53|10477.53|10587.48|10467.48|10597.53|10477.53|10587.2|10467.2|10
1652124740000|2022-05-09 19:32:20|10587.15|10467.15|10582.09|10462.09|10587.89|10467.89|10582.09|10462.09|10
1652124750000|2022-05-09 19:32:30|10580.51|10460.51|10578.32|10458.32|10581.82|10461.82|10578.32|10458.32|10
1652124760000|2022-05-09 19:32:40|10578.05|10458.05|10577.48|10457.48|10578.05|10458.05|10576.85|10456.85|10
1652124770000|2022-05-09 19:32:50|10576.98|10456.98|10571.7|10451.7|10577.07|10457.07|10571.7|10451.7|9
1652124780000|2022-05-09 19:33:00|10569.97|10449.97|10561.84|10441.84|10569.97|10449.97|10561.84|10441.84|10
1652124790000|2022-05-09 19:33:10|10559.56|10439.56|10561.3|10441.3|10561.68|10441.68|10558.6|10438.6|10
1652124800000|2022-05-09 19:33:20|10562.41|10442.41|10567.18|10447.18|10567.18|10447.18|10562.41|10442.41|10
1652124810000|2022-05-09 19:33:30|10567.98|10447.98|10576.29|10456.29|10576.29|10456.29|10567.98|10447.98|10
1652124820000|2022-05-09 19:33:40|10577.85|10457.85|10584.77|10464.77|10585.04|10465.04|10577.85|10457.85|10
1652124830000|2022-05-09 19:33:50|10582.14|10462.14|10579.66|10459.66|10583.42|10463.42|10579.66|10459.66|10
1652124840000|2022-05-09 19:34:00|10579.63|10459.63|10578.89|10458.89|10580.94|10460.94|10578.82|10458.82|10
1652124850000|2022-05-09 19:34:10|10577.77|10457.77|10569.08|10449.08|10577.93|10457.93|10569.08|10449.08|10
1652124860000|2022-05-09 19:34:20|10568.88|10448.88|10562.41|10442.41|10568.88|10448.88|10562.16|10442.16|10
1652124870000|2022-05-09 19:34:30|10562.99|10442.99|10562.51|10442.51|10562.99|10442.99|10561.01|10441.01|10
1652124880000|2022-05-09 19:34:40|10562.68|10442.68|10561.5|10441.5|10563.75|10443.75|10561.5|10441.5|10
1652124890000|2022-05-09 19:34:50|10560.99|10440.99|10554.82|10434.82|10560.99|10440.99|10554.33|10434.33|10
1652124900000|2022-05-09 19:35:00|10555.25|10435.25|10554.16|10434.16|10556.5|10436.5|10553.95|10433.95|9
1652124910000|2022-05-09 19:35:10|10554.23|10434.23|10550.98|10430.98|10555.49|10435.49|10550.34|10430.34|10
1652124920000|2022-05-09 19:35:20|10548.56|10428.56|10534.41|10414.41|10548.56|10428.56|10534.41|10414.41|10
1652124930000|2022-05-09 19:35:30|10532.82|10412.82|10534.15|10414.15|10534.37|10414.37|10530.11|10410.11|10
1652124940000|2022-05-09 19:35:40|10533.95|10413.95|10538.78|10418.78|10539|10419|10533.95|10413.95|10
1652124950000|2022-05-09 19:35:50|10538.36|10418.36|10533.76|10413.76|10538.36|10418.36|10533.72|10413.72|10
1652124960000|2022-05-09 19:36:00|10533.21|10413.21|10531.48|10411.48|10533.21|10413.21|10530.76|10410.76|10
1652124970000|2022-05-09 19:36:10|10527.61|10407.61|10533.67|10413.67|10533.67|10413.67|10527.61|10407.61|10
1652124980000|2022-05-09 19:36:20|10532.75|10412.75|10529.23|10409.23|10532.94|10412.94|10529.08|10409.08|10
1652124990000|2022-05-09 19:36:30|10529.95|10409.95|10534.84|10414.84|10534.84|10414.84|10529.78|10409.78|10
1652125000000|2022-05-09 19:36:40|10535.62|10415.62|10542.17|10422.17|10542.17|10422.17|10535.62|10415.62|10
1652125010000|2022-05-09 19:36:50|10541.83|10421.83|10545.31|10425.31|10545.81|10425.81|10541.38|10421.38|10
1652125020000|2022-05-09 19:37:00|10545.96|10425.96|10563.81|10443.81|10563.81|10443.81|10545.96|10425.96|10
1652125030000|2022-05-09 19:37:10|10567.85|10447.85|10593.48|10473.48|10594.09|10474.09|10567.85|10447.85|10
1652125040000|2022-05-09 19:37:20|10597.95|10477.95|10602.44|10482.44|10604.2|10484.2|10597.95|10477.95|10
1652125050000|2022-05-09 19:37:30|10601.44|10481.44|10609.46|10489.46|10609.46|10489.46|10601.44|10481.44|10
1652125060000|2022-05-09 19:37:40|10609.99|10489.99|10613.61|10493.61|10614.43|10494.43|10609.99|10489.99|10
1652125070000|2022-05-09 19:37:50|10612.6|10492.6|10615.85|10495.85|10615.85|10495.85|10612.56|10492.56|9
1652125080000|2022-05-09 19:38:00|10618.31|10498.31|10620.6|10500.6|10621.34|10501.34|10618.31|10498.31|10
1652125090000|2022-05-09 19:38:10|10623.69|10503.69|10619.53|10499.53|10624.43|10504.43|10618.12|10498.12|10
1652125100000|2022-05-09 19:38:20|10619.66|10499.66|10621.57|10501.57|10622.3|10502.3|10619.66|10499.66|10
1652125110000|2022-05-09 19:38:30|10622.37|10502.37|10616.42|10496.42|10622.37|10502.37|10615.37|10495.37|9
1652125120000|2022-05-09 19:38:40|10613.82|10493.82|10612.37|10492.37|10613.82|10493.82|10609.53|10489.53|10
1652125130000|2022-05-09 19:38:50|10612.21|10492.21|10610.29|10490.29|10612.21|10492.21|10610.19|10490.19|10
1652125140000|2022-05-09 19:39:00|10610.68|10490.68|10609.24|10489.24|10610.69|10490.69|10609.24|10489.24|10
1652125150000|2022-05-09 19:39:10|10609.09|10489.09|10611.77|10491.77|10612.24|10492.24|10609.09|10489.09|10
1652125160000|2022-05-09 19:39:20|10611.84|10491.84|10609.19|10489.19|10612.12|10492.12|10609.19|10489.19|10
1652125170000|2022-05-09 19:39:30|10609.62|10489.62|10606.66|10486.66|10609.62|10489.62|10606.53|10486.53|10
1652125180000|2022-05-09 19:39:40|10606.13|10486.13|10610.06|10490.06|10610.06|10490.06|10606.13|10486.13|10
1652125190000|2022-05-09 19:39:50|10610.7|10490.7|10629.26|10509.26|10629.26|10509.26|10610.7|10490.7|10
1652125200000|2022-05-09 19:40:00|10629.99|10509.99|10642.62|10522.62|10642.62|10522.62|10629.99|10509.99|10
1652125210000|2022-05-09 19:40:10|10643.75|10523.75|10647.19|10527.19|10648.03|10528.03|10643.75|10523.75|10
1652125220000|2022-05-09 19:40:20|10646.03|10526.03|10636.11|10516.11|10646.03|10526.03|10636.11|10516.11|10
1652125230000|2022-05-09 19:40:30|10635.75|10515.75|10626.57|10506.57|10635.75|10515.75|10626.25|10506.25|10
1652125240000|2022-05-09 19:40:40|10625.05|10505.05|10623.69|10503.69|10625.05|10505.05|10622.26|10502.26|10
1652125250000|2022-05-09 19:40:50|10624.02|10504.02|10626.21|10506.21|10626.99|10506.99|10624.02|10504.02|10
1652125260000|2022-05-09 19:41:00|10623.15|10503.15|10623.89|10503.89|10624.9|10504.9|10622.62|10502.62|9
1652125270000|2022-05-09 19:41:10|10623.08|10503.08|10626.02|10506.02|10626.02|10506.02|10622.85|10502.85|10
1652125280000|2022-05-09 19:41:20|10627.32|10507.32|10628.27|10508.27|10629.26|10509.26|10626.91|10506.91|10
1652125290000|2022-05-09 19:41:30|10628.72|10508.72|10628.26|10508.26|10628.72|10508.72|10627.69|10507.69|10
1652125300000|2022-05-09 19:41:40|10628.2|10508.2|10630.74|10510.74|10630.74|10510.74|10628.2|10508.2|10
1652125310000|2022-05-09 19:41:50|10630.79|10510.79|10628|10508|10631.29|10511.29|10628|10508|10
1652125320000|2022-05-09 19:42:00|10627.76|10507.76|10618.12|10498.12|10627.76|10507.76|10618.12|10498.12|9
1652125330000|2022-05-09 19:42:10|10616.74|10496.74|10609.23|10489.23|10616.74|10496.74|10609.23|10489.23|10
1652125340000|2022-05-09 19:42:20|10609.07|10489.07|10607.49|10487.49|10609.07|10489.07|10607.2|10487.2|10
1652125350000|2022-05-09 19:42:30|10606.87|10486.87|10598.79|10478.79|10606.87|10486.87|10598.79|10478.79|10
1652125360000|2022-05-09 19:42:40|10598.54|10478.54|10595.4|10475.4|10598.68|10478.68|10595.4|10475.4|10
1652125370000|2022-05-09 19:42:50|10594.61|10474.61|10586.28|10466.28|10594.61|10474.61|10586.28|10466.28|10
1652125380000|2022-05-09 19:43:00|10585.93|10465.93|10572.26|10452.26|10585.93|10465.93|10572.26|10452.26|10
1652125390000|2022-05-09 19:43:10|10566.92|10446.92|10562.17|10442.17|10566.92|10446.92|10562.17|10442.17|9
1652125400000|2022-05-09 19:43:20|10561.26|10441.26|10555.99|10435.99|10561.26|10441.26|10555.99|10435.99|10
1652125410000|2022-05-09 19:43:30|10554.89|10434.89|10555.67|10435.67|10555.67|10435.67|10552.6|10432.6|10
1652125420000|2022-05-09 19:43:40|10555.31|10435.31|10552.47|10432.47|10555.31|10435.31|10552.47|10432.47|10
1652125430000|2022-05-09 19:43:50|10551.92|10431.92|10549.42|10429.42|10551.92|10431.92|10548.68|10428.68|10
1652125440000|2022-05-09 19:44:00|10549.73|10429.73|10549.41|10429.41|10550.74|10430.74|10548.83|10428.83|10
1652125450000|2022-05-09 19:44:10|10549.54|10429.54|10547.88|10427.88|10549.64|10429.64|10547.87|10427.87|10
1652125460000|2022-05-09 19:44:20|10547.46|10427.46|10540.69|10420.69|10547.46|10427.46|10540.69|10420.69|10
1652125470000|2022-05-09 19:44:30|10541.47|10421.47|10541.73|10421.73|10543.36|10423.36|10540.43|10420.43|10
1652125480000|2022-05-09 19:44:40|10542.61|10422.61|10545.65|10425.65|10545.65|10425.65|10541.92|10421.92|9
1652125490000|2022-05-09 19:44:50|10545.71|10425.71|10552.52|10432.52|10552.52|10432.52|10545.71|10425.71|10
1652125500000|2022-05-09 19:45:00|10552.09|10432.09|10555.34|10435.34|10555.34|10435.34|10552.09|10432.09|10
1652125510000|2022-05-09 19:45:10|10555.13|10435.13|10558.72|10438.72|10558.72|10438.72|10555.06|10435.06|10
1652125520000|2022-05-09 19:45:20|10555.77|10435.77|10544.22|10424.22|10555.77|10435.77|10544.22|10424.22|9
1652125530000|2022-05-09 19:45:30|10543.71|10423.71|10535.56|10415.56|10543.71|10423.71|10535.27|10415.27|10
1652125540000|2022-05-09 19:45:40|10535.4|10415.4|10534.12|10414.12|10535.4|10415.4|10533.13|10413.13|10
1652125550000|2022-05-09 19:45:50|10531.61|10411.61|10531.74|10411.74|10532.81|10412.81|10531.61|10411.61|10
1652125560000|2022-05-09 19:46:00|10531.79|10411.79|10531.36|10411.36|10532.34|10412.34|10531.36|10411.36|9
1652125570000|2022-05-09 19:46:10|10530.95|10410.95|10522.8|10402.8|10530.95|10410.95|10522.8|10402.8|10
1652125580000|2022-05-09 19:46:20|10523.62|10403.62|10508.44|10388.44|10523.62|10403.62|10508.44|10388.44|10
1652125590000|2022-05-09 19:46:30|10508.57|10388.57|10506.56|10386.56|10510.98|10390.98|10506.56|10386.56|10
1652125600000|2022-05-09 19:46:40|10505.48|10385.48|10497.14|10377.14|10505.48|10385.48|10497.14|10377.14|10
1652125610000|2022-05-09 19:46:50|10495.27|10375.27|10486.97|10366.97|10495.27|10375.27|10486.97|10366.97|10
1652125620000|2022-05-09 19:47:00|10486.37|10366.37|10485.61|10365.61|10486.43|10366.43|10485.1|10365.1|10
1652125630000|2022-05-09 19:47:10|10487.85|10367.85|10489.83|10369.83|10490.42|10370.42|10486.85|10366.85|10
1652125640000|2022-05-09 19:47:20|10489.91|10369.91|10487.55|10367.55|10491.28|10371.28|10487.44|10367.44|10
1652125650000|2022-05-09 19:47:30|10487.28|10367.28|10481.84|10361.84|10487.28|10367.28|10481.84|10361.84|10
1652125660000|2022-05-09 19:47:40|10482.18|10362.18|10479.76|10359.76|10483.08|10363.08|10479.76|10359.76|10
1652125670000|2022-05-09 19:47:50|10479.94|10359.94|10479.44|10359.44|10480.28|10360.28|10478.81|10358.81|10
1652125680000|2022-05-09 19:48:00|10479.65|10359.65|10481.38|10361.38|10481.92|10361.92|10478.74|10358.74|10
1652125690000|2022-05-09 19:48:10|10481.04|10361.04|10479.5|10359.5|10481.61|10361.61|10479.5|10359.5|9
1652125700000|2022-05-09 19:48:20|10479.04|10359.04|10480.61|10360.61|10480.61|10360.61|10478.86|10358.86|10
1652125710000|2022-05-09 19:48:30|10481.37|10361.37|10486.87|10366.87|10486.87|10366.87|10481.37|10361.37|10
1652125720000|2022-05-09 19:48:40|10486.96|10366.96|10486.26|10366.26|10489.63|10369.63|10485.85|10365.85|10
1652125730000|2022-05-09 19:48:50|10485.24|10365.24|10487.67|10367.67|10487.69|10367.69|10483.74|10363.74|10
1652125740000|2022-05-09 19:49:00|10487.74|10367.74|10488.99|10368.99|10488.99|10368.99|10487.74|10367.74|10
1652125750000|2022-05-09 19:49:10|10488.88|10368.88|10486.6|10366.6|10488.9|10368.9|10486.14|10366.14|10
1652125760000|2022-05-09 19:49:20|10486.82|10366.82|10485.75|10365.75|10488.58|10368.58|10485.75|10365.75|10
1652125770000|2022-05-09 19:49:30|10485.02|10365.02|10486.61|10366.61|10486.61|10366.61|10482.41|10362.41|10
1652125780000|2022-05-09 19:49:40|10486.87|10366.87|10487.47|10367.47|10488.49|10368.49|10486.23|10366.23|10
1652125790000|2022-05-09 19:49:50|10487.46|10367.46|10482.6|10362.6|10487.46|10367.46|10482.6|10362.6|10
1652125800000|2022-05-09 19:50:00|10483.15|10363.15|10482.64|10362.64|10484.85|10364.85|10481.94|10361.94|10
1652125810000|2022-05-09 19:50:10|10481.9|10361.9|10479.52|10359.52|10483.23|10363.23|10479.52|10359.52|10
1652125820000|2022-05-09 19:50:20|10479.29|10359.29|10466.41|10346.41|10479.29|10359.29|10466.41|10346.41|10
1652125830000|2022-05-09 19:50:30|10466.3|10346.3|10468.89|10348.89|10469.19|10349.19|10465.47|10345.47|10
1652125840000|2022-05-09 19:50:40|10468.65|10348.65|10467.07|10347.07|10468.65|10348.65|10467.07|10347.07|10
1652125850000|2022-05-09 19:50:50|10466.3|10346.3|10466.56|10346.56|10466.56|10346.56|10463.95|10343.95|10
1652125860000|2022-05-09 19:51:00|10467.14|10347.14|10469.46|10349.46|10469.62|10349.62|10466.83|10346.83|10
1652125870000|2022-05-09 19:51:10|10469.3|10349.3|10470.38|10350.38|10471.52|10351.52|10468.45|10348.45|10
1652125880000|2022-05-09 19:51:20|10470.47|10350.47|10455.47|10335.47|10470.47|10350.47|10455.47|10335.47|10
1652125890000|2022-05-09 19:51:30|10451.35|10331.35|10432.17|10312.17|10451.35|10331.35|10432.17|10312.17|10
1652125900000|2022-05-09 19:51:40|10431.39|10311.39|10435.86|10315.86|10436.86|10316.86|10431.39|10311.39|10
1652125910000|2022-05-09 19:51:50|10438.2|10318.2|10440.33|10320.33|10442.72|10322.72|10438.2|10318.2|10
1652125920000|2022-05-09 19:52:00|10439.35|10319.35|10436.97|10316.97|10439.35|10319.35|10436.45|10316.45|10
1652125930000|2022-05-09 19:52:10|10437.04|10317.04|10438.69|10318.69|10438.69|10318.69|10436.82|10316.82|10
1652125940000|2022-05-09 19:52:20|10439.01|10319.01|10437.35|10317.35|10440.33|10320.33|10437.35|10317.35|10
1652125950000|2022-05-09 19:52:30|10441.41|10321.41|10448.23|10328.23|10448.23|10328.23|10441.41|10321.41|10
1652125960000|2022-05-09 19:52:40|10448.79|10328.79|10458.52|10338.52|10458.52|10338.52|10448.79|10328.79|10
1652125970000|2022-05-09 19:52:50|10460.54|10340.54|10471.08|10351.08|10471.51|10351.51|10459.8|10339.8|10
1652125980000|2022-05-09 19:53:00|10470.35|10350.35|10471.19|10351.19|10471.99|10351.99|10468.63|10348.63|10
1652125990000|2022-05-09 19:53:10|10471.91|10351.91|10471.57|10351.57|10474.14|10354.14|10470.62|10350.62|10
1652126000000|2022-05-09 19:53:20|10472.39|10352.39|10477.56|10357.56|10477.56|10357.56|10471.9|10351.9|10
1652126010000|2022-05-09 19:53:30|10477.74|10357.74|10485.47|10365.47|10485.47|10365.47|10477.74|10357.74|10
1652126020000|2022-05-09 19:53:40|10484.69|10364.69|10490.69|10370.69|10490.69|10370.69|10484.69|10364.69|9
1652126030000|2022-05-09 19:53:50|10493.43|10373.43|10505.72|10385.72|10505.72|10385.72|10493.43|10373.43|10
1652126040000|2022-05-09 19:54:00|10506.59|10386.59|10520.06|10400.06|10520.06|10400.06|10505.36|10385.36|10
1652126050000|2022-05-09 19:54:10|10520.38|10400.38|10525.68|10405.68|10526.58|10406.58|10520.38|10400.38|10
1652126060000|2022-05-09 19:54:20|10525.31|10405.31|10522.8|10402.8|10526.73|10406.73|10522.8|10402.8|10
1652126070000|2022-05-09 19:54:30|10522.76|10402.76|10524.16|10404.16|10525.23|10405.23|10522.76|10402.76|10
1652126080000|2022-05-09 19:54:40|10524.44|10404.44|10521.1|10401.1|10524.44|10404.44|10521.1|10401.1|10
1652126090000|2022-05-09 19:54:50|10520.06|10400.06|10514.16|10394.16|10520.06|10400.06|10514.16|10394.16|10
1652126100000|2022-05-09 19:55:00|10514.05|10394.05|10514.62|10394.62|10514.62|10394.62|10508.98|10388.98|10
1652126110000|2022-05-09 19:55:10|10515.67|10395.67|10527.11|10407.11|10527.85|10407.85|10515.67|10395.67|10
1652126120000|2022-05-09 19:55:20|10527.54|10407.54|10533.16|10413.16|10533.31|10413.31|10527.3|10407.3|10
1652126130000|2022-05-09 19:55:30|10533.82|10413.82|10537.88|10417.88|10540.59|10420.59|10533.82|10413.82|10
1652126140000|2022-05-09 19:55:40|10537.9|10417.9|10550.79|10430.79|10550.79|10430.79|10537.72|10417.72|10
1652126150000|2022-05-09 19:55:50|10552.73|10432.73|10584.5|10464.5|10584.5|10464.5|10552.73|10432.73|10
1652126160000|2022-05-09 19:56:00|10584.26|10464.26|10623.32|10503.32|10623.32|10503.32|10584.26|10464.26|10
1652126170000|2022-05-09 19:56:10|10625.1|10505.1|10633.49|10513.49|10636.99|10516.99|10625.1|10505.1|10
1652126180000|2022-05-09 19:56:20|10633.9|10513.9|10627.75|10507.75|10633.97|10513.97|10627.75|10507.75|9
1652126190000|2022-05-09 19:56:30|10627.02|10507.02|10622.99|10502.99|10627.02|10507.02|10622.99|10502.99|10
1652126200000|2022-05-09 19:56:40|10622.85|10502.85|10620.7|10500.7|10623.69|10503.69|10620.7|10500.7|10
1652126210000|2022-05-09 19:56:50|10619.82|10499.82|10620.36|10500.36|10620.36|10500.36|10618.4|10498.4|10
1652126220000|2022-05-09 19:57:00|10619.97|10499.97|10622.47|10502.47|10622.47|10502.47|10619.97|10499.97|10
1652126230000|2022-05-09 19:57:10|10624.19|10504.19|10632.65|10512.65|10632.74|10512.74|10624.19|10504.19|10
1652126240000|2022-05-09 19:57:20|10633.03|10513.03|10648.36|10528.36|10648.36|10528.36|10633.03|10513.03|10
1652126250000|2022-05-09 19:57:30|10649.32|10529.32|10658.51|10538.51|10658.58|10538.58|10649.32|10529.32|10
1652126260000|2022-05-09 19:57:40|10659.53|10539.53|10666.1|10546.1|10666.1|10546.1|10659.53|10539.53|10
1652126270000|2022-05-09 19:57:50|10666.57|10546.57|10668.65|10548.65|10669.05|10549.05|10666.57|10546.57|10
1652126280000|2022-05-09 19:58:00|10669.09|10549.09|10669.75|10549.75|10671.89|10551.89|10669.09|10549.09|10
1652126290000|2022-05-09 19:58:10|10669.3|10549.3|10668.61|10548.61|10670.06|10550.06|10668.06|10548.06|10
1652126300000|2022-05-09 19:58:20|10667.75|10547.75|10667.01|10547.01|10667.75|10547.75|10666.64|10546.64|10
1652126310000|2022-05-09 19:58:30|10666.76|10546.76|10671.57|10551.57|10671.57|10551.57|10666.76|10546.76|10
1652126320000|2022-05-09 19:58:40|10672.01|10552.01|10663.86|10543.86|10672.01|10552.01|10663.86|10543.86|10
1652126330000|2022-05-09 19:58:50|10663.38|10543.38|10653.76|10533.76|10663.38|10543.38|10653.76|10533.76|10
1652126340000|2022-05-09 19:59:00|10655.55|10535.55|10692.49|10572.49|10692.49|10572.49|10655.55|10535.55|10
1652126350000|2022-05-09 19:59:10|10694.45|10574.45|10686.63|10566.63|10694.5|10574.5|10686.63|10566.63|10
1652126360000|2022-05-09 19:59:20|10685.56|10565.56|10666.94|10546.94|10685.56|10565.56|10666.94|10546.94|10
1652126370000|2022-05-09 19:59:30|10666.64|10546.64|10668.09|10548.09|10669.2|10549.2|10666.32|10546.32|9
1652126380000|2022-05-09 19:59:40|10668.67|10548.67|10664.93|10544.93|10668.67|10548.67|10664.93|10544.93|10
1652126390000|2022-05-09 19:59:50|10665.4|10545.4|10664.68|10544.68|10665.4|10545.4|10662.15|10542.15|10
1652126400000|2022-05-09 20:00:00|10664.37|10544.37|10662.31|10542.31|10665.16|10545.16|10662.31|10542.31|10
1652126410000|2022-05-09 20:00:10|10661.14|10541.14|10662.48|10542.48|10663.1|10543.1|10659.97|10539.97|10
1652126420000|2022-05-09 20:00:20|10660.33|10540.33|10663.81|10543.81|10663.81|10543.81|10660.33|10540.33|10
1652126430000|2022-05-09 20:00:30|10665.42|10545.42|10675.63|10555.63|10675.63|10555.63|10665.42|10545.42|10
1652126440000|2022-05-09 20:00:40|10680.19|10560.19|10699.32|10579.32|10699.7|10579.7|10680.19|10560.19|10
1652126450000|2022-05-09 20:00:50|10701.65|10581.65|10719.48|10599.48|10719.48|10599.48|10701.65|10581.65|10
1652126460000|2022-05-09 20:01:00|10720.22|10600.22|10739.11|10619.11|10739.11|10619.11|10720.22|10600.22|10
1652126470000|2022-05-09 20:01:10|10742.57|10622.57|10747.28|10627.28|10748.15|10628.15|10742.57|10622.57|10
1652126480000|2022-05-09 20:01:20|10748.04|10628.04|10761.7|10641.7|10761.7|10641.7|10747.91|10627.91|10
1652126490000|2022-05-09 20:01:30|10763.99|10643.99|10799.77|10679.77|10799.77|10679.77|10763.99|10643.99|10
1652126500000|2022-05-09 20:01:40|10798.8|10678.8|10784.98|10664.98|10798.8|10678.8|10784.98|10664.98|10
1652126510000|2022-05-09 20:01:50|10781.84|10661.84|10774.84|10654.84|10782.24|10662.24|10774.84|10654.84|10
1652126520000|2022-05-09 20:02:00|10774.86|10654.86|10778.16|10658.16|10778.76|10658.76|10774.43|10654.43|10
1652126530000|2022-05-09 20:02:10|10779.59|10659.59|10777.67|10657.67|10781.68|10661.68|10777.6|10657.6|10
1652126540000|2022-05-09 20:02:20|10778.33|10658.33|10768.15|10648.15|10778.93|10658.93|10768.15|10648.15|10
1652126550000|2022-05-09 20:02:30|10767.65|10647.65|10756.52|10636.52|10767.65|10647.65|10756.52|10636.52|10
1652126560000|2022-05-09 20:02:40|10757.2|10637.2|10760.07|10640.07|10760.07|10640.07|10757.16|10637.16|10
1652126570000|2022-05-09 20:02:50|10760.67|10640.67|10766.71|10646.71|10766.71|10646.71|10760.67|10640.67|10
1652126580000|2022-05-09 20:03:00|10767.68|10647.68|10770.21|10650.21|10770.21|10650.21|10767.68|10647.68|10
1652126590000|2022-05-09 20:03:10|10770.56|10650.56|10771.99|10651.99|10772.69|10652.69|10770.51|10650.51|10
1652126600000|2022-05-09 20:03:20|10772.23|10652.23|10778.41|10658.41|10778.41|10658.41|10771.89|10651.89|10
1652126610000|2022-05-09 20:03:30|10778.61|10658.61|10793.03|10673.03|10793.03|10673.03|10778.59|10658.59|10
1652126620000|2022-05-09 20:03:40|10793.34|10673.34|10802.3|10682.3|10802.3|10682.3|10793.17|10673.17|10
1652126630000|2022-05-09 20:03:50|10802.23|10682.23|10810.28|10690.28|10810.28|10690.28|10802.23|10682.23|10
1652126640000|2022-05-09 20:04:00|10811.99|10691.99|10822.47|10702.47|10823.52|10703.52|10811.99|10691.99|10
1652126650000|2022-05-09 20:04:10|10823.46|10703.46|10821.66|10701.66|10823.46|10703.46|10817.33|10697.33|10
1652126660000|2022-05-09 20:04:20|10823.11|10703.11|10829.58|10709.58|10829.58|10709.58|10823|10703|10
1652126670000|2022-05-09 20:04:30|10830.91|10710.91|10823.05|10703.05|10833.17|10713.17|10823.05|10703.05|10
1652126680000|2022-05-09 20:04:40|10820.2|10700.2|10814.45|10694.45|10820.2|10700.2|10813.44|10693.44|10
1652126690000|2022-05-09 20:04:50|10814.71|10694.71|10816.79|10696.79|10816.79|10696.79|10813.73|10693.73|10
1652126700000|2022-05-09 20:05:00|10817.22|10697.22|10818.27|10698.27|10819.09|10699.09|10815.34|10695.34|10
1652126710000|2022-05-09 20:05:10|10818.42|10698.42|10826.27|10706.27|10826.27|10706.27|10818.42|10698.42|10
1652126720000|2022-05-09 20:05:20|10826.8|10706.8|10827.68|10707.68|10831.33|10711.33|10825.6|10705.6|10
1652126730000|2022-05-09 20:05:30|10827.96|10707.96|10823.36|10703.36|10828.13|10708.13|10822.8|10702.8|10
1652126740000|2022-05-09 20:05:40|10823.79|10703.79|10826.93|10706.93|10826.93|10706.93|10823.79|10703.79|10
1652126750000|2022-05-09 20:05:50|10827.55|10707.55|10830.85|10710.85|10831.08|10711.08|10827.55|10707.55|10
1652126760000|2022-05-09 20:06:00|10830.62|10710.62|10830.58|10710.58|10830.83|10710.83|10829.6|10709.6|10
1652126770000|2022-05-09 20:06:10|10829.77|10709.77|10830.11|10710.11|10830.65|10710.65|10828.38|10708.38|10
1652126780000|2022-05-09 20:06:20|10830.02|10710.02|10836.86|10716.86|10836.86|10716.86|10829.92|10709.92|10
1652126790000|2022-05-09 20:06:30|10838.03|10718.03|10849.53|10729.53|10849.53|10729.53|10838.03|10718.03|10
1652126800000|2022-05-09 20:06:40|10850.31|10730.31|10858.63|10738.63|10858.85|10738.85|10850.31|10730.31|10
1652126810000|2022-05-09 20:06:50|10860.17|10740.17|10864.25|10744.25|10864.25|10744.25|10860.17|10740.17|10
1652126820000|2022-05-09 20:07:00|10864.78|10744.78|10870.13|10750.13|10871.35|10751.35|10864.41|10744.41|10
1652126830000|2022-05-09 20:07:10|10870.12|10750.12|10874.13|10754.13|10874.22|10754.22|10870.12|10750.12|10
1652126840000|2022-05-09 20:07:20|10874.27|10754.27|10880.73|10760.73|10881.74|10761.74|10873.24|10753.24|10
1652126850000|2022-05-09 20:07:30|10881.63|10761.63|10883.51|10763.51|10883.51|10763.51|10881.63|10761.63|10
1652126860000|2022-05-09 20:07:40|10884.39|10764.39|10887.33|10767.33|10888.12|10768.12|10884.39|10764.39|10
1652126870000|2022-05-09 20:07:50|10887.08|10767.08|10880.42|10760.42|10887.58|10767.58|10880.42|10760.42|10
1652126880000|2022-05-09 20:08:00|10880.06|10760.06|10879.17|10759.17|10882.7|10762.7|10879.17|10759.17|10
1652126890000|2022-05-09 20:08:10|10880.12|10760.12|10876.68|10756.68|10880.32|10760.32|10876.12|10756.12|10
1652126900000|2022-05-09 20:08:20|10876.69|10756.69|10859.12|10739.12|10876.69|10756.69|10859.12|10739.12|9
1652126910000|2022-05-09 20:08:30|10858.23|10738.23|10849.3|10729.3|10858.23|10738.23|10849.3|10729.3|10
1652126920000|2022-05-09 20:08:40|10849.92|10729.92|10852.04|10732.04|10853.78|10733.78|10849.55|10729.55|10
1652126930000|2022-05-09 20:08:50|10852.67|10732.67|10856.29|10736.29|10856.52|10736.52|10850.93|10730.93|10
1652126940000|2022-05-09 20:09:00|10854.35|10734.35|10858.32|10738.32|10860.3|10740.3|10854.35|10734.35|10
1652126950000|2022-05-09 20:09:10|10858.42|10738.42|10861.26|10741.26|10861.26|10741.26|10858.42|10738.42|10
1652126960000|2022-05-09 20:09:20|10860.96|10740.96|10863.16|10743.16|10865.24|10745.24|10859.91|10739.91|10
1652126970000|2022-05-09 20:09:30|10865.25|10745.25|10878.21|10758.21|10878.21|10758.21|10864.82|10744.82|10
1652126980000|2022-05-09 20:09:40|10878.79|10758.79|10888.01|10768.01|10888.01|10768.01|10878.79|10758.79|10
1652126990000|2022-05-09 20:09:50|10889.87|10769.87|10903.89|10783.89|10903.89|10783.89|10889.87|10769.87|10
1652127000000|2022-05-09 20:10:00|10904.3|10784.3|10906.4|10786.4|10906.62|10786.62|10904.18|10784.18|10
1652127010000|2022-05-09 20:10:10|10905.36|10785.36|10907.54|10787.54|10908.13|10788.13|10904.93|10784.93|10
1652127020000|2022-05-09 20:10:20|10907.68|10787.68|10914.11|10794.11|10914.11|10794.11|10907.22|10787.22|10
1652127030000|2022-05-09 20:10:30|10915.52|10795.52|10924.52|10804.52|10924.52|10804.52|10915.52|10795.52|10
1652127040000|2022-05-09 20:10:40|10925.06|10805.06|10930.85|10810.85|10930.85|10810.85|10925.06|10805.06|10
1652127050000|2022-05-09 20:10:50|10934.73|10814.73|10949.46|10829.46|10949.46|10829.46|10934.73|10814.73|10
1652127060000|2022-05-09 20:11:00|10947.58|10827.58|10931.04|10811.04|10950.86|10830.86|10931.04|10811.04|10
1652127070000|2022-05-09 20:11:10|10930.02|10810.02|10935.09|10815.09|10935.09|10815.09|10929.56|10809.56|10
1652127080000|2022-05-09 20:11:20|10934.66|10814.66|10934.43|10814.43|10934.66|10814.66|10933.78|10813.78|9
1652127090000|2022-05-09 20:11:30|10934.12|10814.12|10930.01|10810.01|10934.12|10814.12|10929.53|10809.53|10
1652127100000|2022-05-09 20:11:40|10930.27|10810.27|10929.31|10809.31|10930.27|10810.27|10928.44|10808.44|10
1652127110000|2022-05-09 20:11:50|10930|10810|10933.56|10813.56|10933.56|10813.56|10930|10810|10
1652127120000|2022-05-09 20:12:00|10935.08|10815.08|10935.77|10815.77|10936.36|10816.36|10934.91|10814.91|10
1652127130000|2022-05-09 20:12:10|10935.19|10815.19|10934.82|10814.82|10935.19|10815.19|10932.93|10812.93|10
1652127140000|2022-05-09 20:12:20|10937.61|10817.61|10937.23|10817.23|10938.94|10818.94|10935.3|10815.3|10
1652127150000|2022-05-09 20:12:30|10938.24|10818.24|10939.81|10819.81|10940.49|10820.49|10938.24|10818.24|10
1652127160000|2022-05-09 20:12:40|10939.11|10819.11|10940.11|10820.11|10941.94|10821.94|10938.41|10818.41|10
1652127170000|2022-05-09 20:12:50|10940.94|10820.94|10941.59|10821.59|10941.72|10821.72|10940.86|10820.86|10
1652127180000|2022-05-09 20:13:00|10941.53|10821.53|10945.64|10825.64|10945.74|10825.74|10941.53|10821.53|10
1652127190000|2022-05-09 20:13:10|10944.78|10824.78|10960.06|10840.06|10960.06|10840.06|10944.32|10824.32|10
1652127200000|2022-05-09 20:13:20|10960.55|10840.55|10968.7|10848.7|10968.7|10848.7|10960.55|10840.55|10
1652127210000|2022-05-09 20:13:30|10969.58|10849.58|10983.37|10863.37|10983.37|10863.37|10969.58|10849.58|10
1652127220000|2022-05-09 20:13:40|10982.63|10862.63|10986.94|10866.94|10986.94|10866.94|10982.63|10862.63|10
1652127230000|2022-05-09 20:13:50|10988|10868|11003.78|10883.78|11003.78|10883.78|10988|10868|10
1652127240000|2022-05-09 20:14:00|11003.61|10883.61|11033.89|10913.89|11033.89|10913.89|11002.08|10882.08|10
1652127250000|2022-05-09 20:14:10|11035.41|10915.41|11036.23|10916.23|11040.06|10920.06|11033.85|10913.85|10
1652127260000|2022-05-09 20:14:20|11036.04|10916.04|11035.84|10915.84|11037.46|10917.46|11034.58|10914.58|10
1652127270000|2022-05-09 20:14:30|11036.27|10916.27|11051.4|10931.4|11051.4|10931.4|11035.34|10915.34|10
1652127280000|2022-05-09 20:14:40|11051.52|10931.52|11048.95|10928.95|11057.88|10937.88|11048.95|10928.95|10
1652127290000|2022-05-09 20:14:50|11049.43|10929.43|11056.16|10936.16|11056.16|10936.16|11048.5|10928.5|10
1652127300000|2022-05-09 20:15:00|11056.28|10936.28|11064.05|10944.05|11064.05|10944.05|11056.28|10936.28|10
1652127310000|2022-05-09 20:15:10|11064.85|10944.85|11066.6|10946.6|11066.97|10946.97|11064.53|10944.53|10
1652127320000|2022-05-09 20:15:20|11063.62|10943.62|11048.1|10928.1|11063.87|10943.87|11048.1|10928.1|10
1652127330000|2022-05-09 20:15:30|11046.82|10926.82|11035.93|10915.93|11046.82|10926.82|11035.93|10915.93|10
1652127340000|2022-05-09 20:15:40|11034.68|10914.68|11017.46|10897.46|11034.68|10914.68|11017.46|10897.46|10
1652127350000|2022-05-09 20:15:50|11017|10897|11016.66|10896.66|11017.45|10897.45|11016.66|10896.66|9
1652127360000|2022-05-09 20:16:00|11015.75|10895.75|11010.14|10890.14|11015.75|10895.75|11010.14|10890.14|10
1652127370000|2022-05-09 20:16:10|11009.44|10889.44|10997.25|10877.25|11009.44|10889.44|10997.25|10877.25|10
1652127380000|2022-05-09 20:16:20|10996.09|10876.09|10988.26|10868.26|10996.09|10876.09|10988.26|10868.26|10
1652127390000|2022-05-09 20:16:30|10987.03|10867.03|10980.14|10860.14|10987.03|10867.03|10980.14|10860.14|10
1652127400000|2022-05-09 20:16:40|10977.92|10857.92|10968.64|10848.64|10977.92|10857.92|10968.62|10848.62|10
1652127410000|2022-05-09 20:16:50|10968.14|10848.14|10965.12|10845.12|10968.14|10848.14|10964.6|10844.6|10
1652127420000|2022-05-09 20:17:00|10964.96|10844.96|10962.53|10842.53|10964.96|10844.96|10962.53|10842.53|10
1652127430000|2022-05-09 20:17:10|10964.43|10844.43|10973.33|10853.33|10973.33|10853.33|10964.43|10844.43|10
1652127440000|2022-05-09 20:17:20|10972.23|10852.23|10986.18|10866.18|10986.18|10866.18|10972.23|10852.23|10
1652127450000|2022-05-09 20:17:30|10983.91|10863.91|10986.95|10866.95|10993.42|10873.42|10983.91|10863.91|10
1652127460000|2022-05-09 20:17:40|10986.47|10866.47|10980.31|10860.31|10986.79|10866.79|10980.31|10860.31|10
1652127470000|2022-05-09 20:17:50|10980.7|10860.7|10976.2|10856.2|10980.7|10860.7|10976.2|10856.2|10
1652127480000|2022-05-09 20:18:00|10975.29|10855.29|10965.34|10845.34|10975.29|10855.29|10964.46|10844.46|10
1652127490000|2022-05-09 20:18:10|10965.21|10845.21|10966.44|10846.44|10968.24|10848.24|10965.21|10845.21|10
1652127500000|2022-05-09 20:18:20|10966.25|10846.25|10963.05|10843.05|10966.85|10846.85|10963.05|10843.05|10
1652127510000|2022-05-09 20:18:30|10962.25|10842.25|10957.48|10837.48|10962.25|10842.25|10957.31|10837.31|9
1652127520000|2022-05-09 20:18:40|10958.09|10838.09|10951.3|10831.3|10958.09|10838.09|10951.3|10831.3|10
1652127530000|2022-05-09 20:18:50|10945.81|10825.81|10937.61|10817.61|10945.81|10825.81|10936.56|10816.56|10
1652127540000|2022-05-09 20:19:00|10940.79|10820.79|10931.97|10811.97|10940.79|10820.79|10931.97|10811.97|10
1652127550000|2022-05-09 20:19:10|10934.45|10814.45|10938.89|10818.89|10938.89|10818.89|10933.05|10813.05|10
1652127560000|2022-05-09 20:19:20|10940.09|10820.09|10933.99|10813.99|10940.09|10820.09|10933.99|10813.99|10
1652127570000|2022-05-09 20:19:30|10933.53|10813.53|10929.31|10809.31|10933.53|10813.53|10929.15|10809.15|10
1652127580000|2022-05-09 20:19:40|10928.52|10808.52|10924.86|10804.86|10928.52|10808.52|10924.03|10804.03|10
1652127590000|2022-05-09 20:19:50|10923.98|10803.98|10921.13|10801.13|10923.98|10803.98|10921.13|10801.13|10
1652127600000|2022-05-09 20:20:00|10921.17|10801.17|10927.6|10807.6|10927.6|10807.6|10921.17|10801.17|9
1652127610000|2022-05-09 20:20:10|10928.46|10808.46|10929.51|10809.51|10929.51|10809.51|10926.11|10806.11|10
1652127620000|2022-05-09 20:20:20|10929.84|10809.84|10935.97|10815.97|10935.97|10815.97|10929.31|10809.31|10
1652127630000|2022-05-09 20:20:30|10936.71|10816.71|10941.19|10821.19|10941.19|10821.19|10936.71|10816.71|10
1652127640000|2022-05-09 20:20:40|10941.66|10821.66|10942.44|10822.44|10942.44|10822.44|10941.34|10821.34|10
1652127650000|2022-05-09 20:20:50|10944.18|10824.18|10953.11|10833.11|10953.11|10833.11|10944.18|10824.18|10
1652127660000|2022-05-09 20:21:00|10954.18|10834.18|10968.92|10848.92|10968.92|10848.92|10954.18|10834.18|10
1652127670000|2022-05-09 20:21:10|10967.04|10847.04|10961.92|10841.92|10970.74|10850.74|10961.9|10841.9|10
1652127680000|2022-05-09 20:21:20|10962.01|10842.01|10959.71|10839.71|10962.01|10842.01|10959.33|10839.33|10
1652127690000|2022-05-09 20:21:30|10960.11|10840.11|10949.61|10829.61|10960.11|10840.11|10949.61|10829.61|10
1652127700000|2022-05-09 20:21:40|10948.66|10828.66|10946.45|10826.45|10948.66|10828.66|10945.63|10825.63|10
1652127710000|2022-05-09 20:21:50|10946.35|10826.35|10943.57|10823.57|10946.35|10826.35|10943.57|10823.57|10
1652127720000|2022-05-09 20:22:00|10944.23|10824.23|10941.23|10821.23|10944.32|10824.32|10940.22|10820.22|10
1652127730000|2022-05-09 20:22:10|10940.65|10820.65|10944.09|10824.09|10944.09|10824.09|10940.02|10820.02|10
1652127740000|2022-05-09 20:22:20|10945.97|10825.97|10947.89|10827.89|10947.89|10827.89|10945.13|10825.13|10
1652127750000|2022-05-09 20:22:30|10949.37|10829.37|10951.7|10831.7|10951.77|10831.77|10948.54|10828.54|10
1652127760000|2022-05-09 20:22:40|10951.54|10831.54|10956.98|10836.98|10956.98|10836.98|10951.54|10831.54|10
1652127770000|2022-05-09 20:22:50|10955.81|10835.81|10958.66|10838.66|10960.36|10840.36|10955.81|10835.81|10
1652127780000|2022-05-09 20:23:00|10958.87|10838.87|10965.13|10845.13|10965.13|10845.13|10958.87|10838.87|10
1652127790000|2022-05-09 20:23:10|10966.09|10846.09|10965.69|10845.69|10966.81|10846.81|10964.02|10844.02|10
1652127800000|2022-05-09 20:23:20|10965.75|10845.75|10957.54|10837.54|10966.48|10846.48|10957.54|10837.54|10
1652127810000|2022-05-09 20:23:30|10956.16|10836.16|10945.61|10825.61|10956.16|10836.16|10945.61|10825.61|10
1652127820000|2022-05-09 20:23:40|10944.66|10824.66|10932.45|10812.45|10944.66|10824.66|10931.68|10811.68|10
1652127830000|2022-05-09 20:23:50|10931.83|10811.83|10935.23|10815.23|10935.23|10815.23|10931.43|10811.43|10
1652127840000|2022-05-09 20:24:00|10934.72|10814.72|10937.91|10817.91|10937.91|10817.91|10934.72|10814.72|10
1652127850000|2022-05-09 20:24:10|10938.37|10818.37|10936.99|10816.99|10938.74|10818.74|10936.99|10816.99|10
1652127860000|2022-05-09 20:24:20|10937.19|10817.19|10934.65|10814.65|10937.5|10817.5|10934.65|10814.65|10
1652127870000|2022-05-09 20:24:30|10936.02|10816.02|10940.77|10820.77|10940.77|10820.77|10935.91|10815.91|10
1652127880000|2022-05-09 20:24:40|10939.54|10819.54|10948.33|10828.33|10948.33|10828.33|10939.54|10819.54|10
1652127890000|2022-05-09 20:24:50|10948.49|10828.49|10950.05|10830.05|10950.05|10830.05|10948.49|10828.49|10
1652127900000|2022-05-09 20:25:00|10950.03|10830.03|10950.65|10830.65|10951.2|10831.2|10950.03|10830.03|10
1652127910000|2022-05-09 20:25:10|10950.19|10830.19|10951.71|10831.71|10951.71|10831.71|10949.91|10829.91|10
1652127920000|2022-05-09 20:25:20|10951.72|10831.72|10954.56|10834.56|10954.56|10834.56|10951.1|10831.1|10
1652127930000|2022-05-09 20:25:30|10953.73|10833.73|10960.81|10840.81|10960.81|10840.81|10953.73|10833.73|10
1652127940000|2022-05-09 20:25:40|10961.6|10841.6|10970.55|10850.55|10970.55|10850.55|10961.6|10841.6|10
1652127950000|2022-05-09 20:25:50|10971.06|10851.06|10972.4|10852.4|10972.8|10852.8|10971.06|10851.06|9
1652127960000|2022-05-09 20:26:00|10973.04|10853.04|10978.37|10858.37|10978.37|10858.37|10972.4|10852.4|10
1652127970000|2022-05-09 20:26:10|10979.4|10859.4|10986.37|10866.37|10986.37|10866.37|10979.39|10859.39|10
1652127980000|2022-05-09 20:26:20|10986.77|10866.77|10994.43|10874.43|10994.43|10874.43|10986.77|10866.77|10
1652127990000|2022-05-09 20:26:30|10994.6|10874.6|11001.53|10881.53|11001.55|10881.55|10994.6|10874.6|10
1652128000000|2022-05-09 20:26:40|11001.76|10881.76|11003.75|10883.75|11004.27|10884.27|11001.71|10881.71|10
1652128010000|2022-05-09 20:26:50|11003.11|10883.11|11001.32|10881.32|11003.11|10883.11|11001.32|10881.32|10
1652128020000|2022-05-09 20:27:00|11000.89|10880.89|10999.07|10879.07|11001.51|10881.51|10999.07|10879.07|10
1652128030000|2022-05-09 20:27:10|10999.52|10879.52|10996.57|10876.57|10999.52|10879.52|10996.57|10876.57|10
1652128040000|2022-05-09 20:27:20|10997.07|10877.07|10996.72|10876.72|10998.76|10878.76|10996.63|10876.63|10
1652128050000|2022-05-09 20:27:30|10998.51|10878.51|10999.39|10879.39|10999.89|10879.89|10997.79|10877.79|10
1652128060000|2022-05-09 20:27:40|10998.66|10878.66|10995.16|10875.16|10999.12|10879.12|10995.16|10875.16|10
1652128070000|2022-05-09 20:27:50|10993.96|10873.96|10984.45|10864.45|10993.96|10873.96|10984.45|10864.45|10
1652128080000|2022-05-09 20:28:00|10981.55|10861.55|10976.62|10856.62|10981.55|10861.55|10976.62|10856.62|10
1652128090000|2022-05-09 20:28:10|10975.88|10855.88|10976.51|10856.51|10977.28|10857.28|10975.33|10855.33|10
1652128100000|2022-05-09 20:28:20|10975.09|10855.09|10968.55|10848.55|10976.26|10856.26|10968.55|10848.55|10
1652128110000|2022-05-09 20:28:30|10968.87|10848.87|10964.1|10844.1|10968.87|10848.87|10964.1|10844.1|10
1652128120000|2022-05-09 20:28:40|10963.73|10843.73|10959.44|10839.44|10963.73|10843.73|10959.44|10839.44|10
1652128130000|2022-05-09 20:28:50|10959.73|10839.73|10956.35|10836.35|10959.73|10839.73|10956.35|10836.35|10
1652128140000|2022-05-09 20:29:00|10956.08|10836.08|10953.65|10833.65|10956.29|10836.29|10953.65|10833.65|10
1652128150000|2022-05-09 20:29:10|10953.7|10833.7|10950.93|10830.93|10953.78|10833.78|10950.93|10830.93|10
1652128160000|2022-05-09 20:29:20|10951.7|10831.7|10947.36|10827.36|10951.7|10831.7|10947.36|10827.36|10
1652128170000|2022-05-09 20:29:30|10947.32|10827.32|10943.87|10823.87|10947.32|10827.32|10943.87|10823.87|10
1652128180000|2022-05-09 20:29:40|10943.92|10823.92|10937.09|10817.09|10943.92|10823.92|10937.09|10817.09|10
1652128190000|2022-05-09 20:29:50|10934.46|10814.46|10933.62|10813.62|10934.46|10814.46|10933.36|10813.36|10
1652128200000|2022-05-09 20:30:00|10933.59|10813.59|10933.03|10813.03|10935.22|10815.22|10931.61|10811.61|10
1652128210000|2022-05-09 20:30:10|10932.59|10812.59|10933.52|10813.52|10933.62|10813.62|10932.31|10812.31|10
1652128220000|2022-05-09 20:30:20|10934.15|10814.15|10932.56|10812.56|10934.76|10814.76|10932.56|10812.56|10
1652128230000|2022-05-09 20:30:30|10932.39|10812.39|10928.72|10808.72|10932.39|10812.39|10928.72|10808.72|10
1652128240000|2022-05-09 20:30:40|10929.04|10809.04|10925.46|10805.46|10929.04|10809.04|10924.98|10804.98|10
1652128250000|2022-05-09 20:30:50|10925.82|10805.82|10926.61|10806.61|10927.7|10807.7|10925.82|10805.82|8
1652128260000|2022-05-09 20:31:00|10927.08|10807.08|10915.96|10795.96|10927.08|10807.08|10915.96|10795.96|10
1652128270000|2022-05-09 20:31:10|10914.35|10794.35|10911.97|10791.97|10914.35|10794.35|10911.97|10791.97|10
1652128280000|2022-05-09 20:31:20|10912.68|10792.68|10907.45|10787.45|10912.68|10792.68|10907.45|10787.45|10
1652128290000|2022-05-09 20:31:30|10905.99|10785.99|10897.21|10777.21|10905.99|10785.99|10897.21|10777.21|10
1652128300000|2022-05-09 20:31:40|10895.43|10775.43|10881.97|10761.97|10895.78|10775.78|10881.97|10761.97|10
1652128310000|2022-05-09 20:31:50|10880.02|10760.02|10871.07|10751.07|10880.02|10760.02|10871.07|10751.07|10
1652128320000|2022-05-09 20:32:00|10870.87|10750.87|10862.17|10742.17|10870.87|10750.87|10862.17|10742.17|10
1652128330000|2022-05-09 20:32:10|10860.45|10740.45|10859.23|10739.23|10861.34|10741.34|10858.29|10738.29|10
1652128340000|2022-05-09 20:32:20|10859.34|10739.34|10860.64|10740.64|10861.21|10741.21|10859.34|10739.34|10
1652128350000|2022-05-09 20:32:30|10860.86|10740.86|10861.33|10741.33|10861.5|10741.5|10859.44|10739.44|10
1652128360000|2022-05-09 20:32:40|10861.96|10741.96|10861.69|10741.69|10862.88|10742.88|10861.69|10741.69|10
1652128370000|2022-05-09 20:32:50|10861.65|10741.65|10861.71|10741.71|10862.54|10742.54|10861.31|10741.31|10
1652128380000|2022-05-09 20:33:00|10862.09|10742.09|10859.12|10739.12|10862.09|10742.09|10859.02|10739.02|10
1652128390000|2022-05-09 20:33:10|10859.55|10739.55|10863.85|10743.85|10863.85|10743.85|10856.59|10736.59|10
1652128400000|2022-05-09 20:33:20|10863.67|10743.67|10869.64|10749.64|10870.24|10750.24|10862.28|10742.28|10
1652128410000|2022-05-09 20:33:30|10873.62|10753.62|10876.93|10756.93|10879.6|10759.6|10873.62|10753.62|10
1652128420000|2022-05-09 20:33:40|10876.29|10756.29|10874.4|10754.4|10876.29|10756.29|10873.83|10753.83|10
1652128430000|2022-05-09 20:33:50|10874.78|10754.78|10877.09|10757.09|10877.2|10757.2|10874.47|10754.47|10
1652128440000|2022-05-09 20:34:00|10877.89|10757.89|10880.2|10760.2|10880.2|10760.2|10877.88|10757.88|10
1652128450000|2022-05-09 20:34:10|10880.58|10760.58|10876.35|10756.35|10880.58|10760.58|10876.35|10756.35|10
1652128460000|2022-05-09 20:34:20|10876.52|10756.52|10877.78|10757.78|10878|10758|10875.78|10755.78|10
1652128470000|2022-05-09 20:34:30|10876.16|10756.16|10879.29|10759.29|10879.39|10759.39|10876.16|10756.16|10
1652128480000|2022-05-09 20:34:40|10879.26|10759.26|10879.07|10759.07|10879.46|10759.46|10877.16|10757.16|10
1652128490000|2022-05-09 20:34:50|10879.14|10759.14|10879.37|10759.37|10879.91|10759.91|10879.14|10759.14|10
1652128500000|2022-05-09 20:35:00|10879.7|10759.7|10878.82|10758.82|10879.7|10759.7|10878.57|10758.57|10
1652128510000|2022-05-09 20:35:10|10878.51|10758.51|10878.48|10758.48|10881.08|10761.08|10878.48|10758.48|10
1652128520000|2022-05-09 20:35:20|10879.12|10759.12|10872.39|10752.39|10880.44|10760.44|10872.39|10752.39|10
1652128530000|2022-05-09 20:35:30|10868.62|10748.62|10858.11|10738.11|10868.62|10748.62|10858.11|10738.11|10
1652128540000|2022-05-09 20:35:40|10857.47|10737.47|10847.71|10727.71|10859.41|10739.41|10847.71|10727.71|10
1652128550000|2022-05-09 20:35:50|10847.28|10727.28|10846.5|10726.5|10847.28|10727.28|10844.8|10724.8|10
1652128560000|2022-05-09 20:36:00|10846.57|10726.57|10849.49|10729.49|10849.49|10729.49|10846.43|10726.43|10
1652128570000|2022-05-09 20:36:10|10850.25|10730.25|10844.79|10724.79|10850.78|10730.78|10844.79|10724.79|10
1652128580000|2022-05-09 20:36:20|10844.74|10724.74|10848.15|10728.15|10848.95|10728.95|10844.74|10724.74|10
1652128590000|2022-05-09 20:36:30|10845.87|10725.87|10842.61|10722.61|10845.87|10725.87|10842.57|10722.57|10
1652128600000|2022-05-09 20:36:40|10841.92|10721.92|10840.72|10720.72|10842.07|10722.07|10840.49|10720.49|9
1652128610000|2022-05-09 20:36:50|10840.98|10720.98|10840.68|10720.68|10840.98|10720.98|10840.18|10720.18|10
1652128620000|2022-05-09 20:37:00|10840.43|10720.43|10841.18|10721.18|10841.72|10721.72|10840.12|10720.12|9
1652128630000|2022-05-09 20:37:10|10840.43|10720.43|10839.83|10719.83|10840.67|10720.67|10839.61|10719.61|10
1652128640000|2022-05-09 20:37:20|10839.98|10719.98|10847.71|10727.71|10847.71|10727.71|10839.98|10719.98|10
1652128650000|2022-05-09 20:37:30|10847.73|10727.73|10850.55|10730.55|10850.6|10730.6|10847.66|10727.66|9
1652128660000|2022-05-09 20:37:40|10850.04|10730.04|10845.83|10725.83|10850.04|10730.04|10845.83|10725.83|10
1652128670000|2022-05-09 20:37:50|10843.3|10723.3|10831.93|10711.93|10843.3|10723.3|10831.93|10711.93|10
1652128680000|2022-05-09 20:38:00|10831.72|10711.72|10825.41|10705.41|10831.72|10711.72|10825.41|10705.41|10
1652128690000|2022-05-09 20:38:10|10824.27|10704.27|10818.87|10698.87|10824.27|10704.27|10818.87|10698.87|10
1652128700000|2022-05-09 20:38:20|10816.33|10696.33|10808.33|10688.33|10816.33|10696.33|10808.33|10688.33|10
1652128710000|2022-05-09 20:38:30|10805.77|10685.77|10793.16|10673.16|10805.77|10685.77|10793.16|10673.16|10
1652128720000|2022-05-09 20:38:40|10792.44|10672.44|10789.12|10669.12|10792.44|10672.44|10789.12|10669.12|10
1652128730000|2022-05-09 20:38:50|10787.99|10667.99|10784.91|10664.91|10787.99|10667.99|10784.91|10664.91|10
1652128740000|2022-05-09 20:39:00|10781.5|10661.5|10763.85|10643.85|10781.9|10661.9|10763.85|10643.85|10
1652128750000|2022-05-09 20:39:10|10764.5|10644.5|10767.96|10647.96|10767.96|10647.96|10762.15|10642.15|10
1652128760000|2022-05-09 20:39:20|10767.97|10647.97|10766.7|10646.7|10767.97|10647.97|10765.8|10645.8|10
1652128770000|2022-05-09 20:39:30|10766.51|10646.51|10767.02|10647.02|10767.39|10647.39|10765.87|10645.87|10
1652128780000|2022-05-09 20:39:40|10767.26|10647.26|10765.37|10645.37|10767.54|10647.54|10764.5|10644.5|10
1652128790000|2022-05-09 20:39:50|10763.69|10643.69|10759.35|10639.35|10763.69|10643.69|10758.67|10638.67|10
1652128800000|2022-05-09 20:40:00|10756.22|10636.22|10751.31|10631.31|10756.22|10636.22|10751.06|10631.06|10
1652128810000|2022-05-09 20:40:10|10751.45|10631.45|10755.46|10635.46|10755.46|10635.46|10751.45|10631.45|10
1652128820000|2022-05-09 20:40:20|10757.56|10637.56|10758.42|10638.42|10760.35|10640.35|10757.52|10637.52|10
1652128830000|2022-05-09 20:40:30|10758.17|10638.17|10758.81|10638.81|10759.47|10639.47|10757.26|10637.26|10
1652128840000|2022-05-09 20:40:40|10757.56|10637.56|10757.73|10637.73|10758.6|10638.6|10755.74|10635.74|10
1652128850000|2022-05-09 20:40:50|10753.9|10633.9|10747.91|10627.91|10754.32|10634.32|10747.03|10627.03|10
1652128860000|2022-05-09 20:41:00|10746.97|10626.97|10738.18|10618.18|10746.97|10626.97|10738.18|10618.18|10
1652128870000|2022-05-09 20:41:10|10736.37|10616.37|10728.31|10608.31|10736.37|10616.37|10727.06|10607.06|10
1652128880000|2022-05-09 20:41:20|10727.98|10607.98|10721.38|10601.38|10728.6|10608.6|10721.38|10601.38|10
1652128890000|2022-05-09 20:41:30|10721.32|10601.32|10726.36|10606.36|10726.38|10606.38|10720.98|10600.98|10
1652128900000|2022-05-09 20:41:40|10726.96|10606.96|10728.36|10608.36|10730.22|10610.22|10726.96|10606.96|10
1652128910000|2022-05-09 20:41:50|10728.08|10608.08|10725.98|10605.98|10728.76|10608.76|10725.98|10605.98|10
1652128920000|2022-05-09 20:42:00|10723.89|10603.89|10719.84|10599.84|10723.89|10603.89|10719.5|10599.5|10
1652128930000|2022-05-09 20:42:10|10720.71|10600.71|10723.5|10603.5|10723.8|10603.8|10720.71|10600.71|10
1652128940000|2022-05-09 20:42:20|10724.53|10604.53|10729.35|10609.35|10729.35|10609.35|10724.53|10604.53|10
1652128950000|2022-05-09 20:42:30|10730.54|10610.54|10748.44|10628.44|10748.44|10628.44|10730.44|10610.44|10
1652128960000|2022-05-09 20:42:40|10748.52|10628.52|10749.99|10629.99|10755.92|10635.92|10748.52|10628.52|10
1652128970000|2022-05-09 20:42:50|10751.13|10631.13|10761.49|10641.49|10762.33|10642.33|10751.13|10631.13|10
1652128980000|2022-05-09 20:43:00|10762.41|10642.41|10758.91|10638.91|10762.97|10642.97|10758.91|10638.91|9
1652128990000|2022-05-09 20:43:10|10758.74|10638.74|10763.64|10643.64|10763.64|10643.64|10758.74|10638.74|10
1652129000000|2022-05-09 20:43:20|10764.57|10644.57|10771.08|10651.08|10771.08|10651.08|10764.57|10644.57|10
1652129010000|2022-05-09 20:43:30|10771.9|10651.9|10769.72|10649.72|10772.61|10652.61|10768.91|10648.91|10
1652129020000|2022-05-09 20:43:40|10770.73|10650.73|10773.52|10653.52|10773.6|10653.6|10770.14|10650.14|10
1652129030000|2022-05-09 20:43:50|10773.07|10653.07|10770.58|10650.58|10773.47|10653.47|10770.58|10650.58|9
1652129040000|2022-05-09 20:44:00|10769.5|10649.5|10762.22|10642.22|10769.5|10649.5|10762.22|10642.22|10
1652129050000|2022-05-09 20:44:10|10760.92|10640.92|10742.36|10622.36|10760.92|10640.92|10742.36|10622.36|10
1652129060000|2022-05-09 20:44:20|10740.55|10620.55|10723.6|10603.6|10741.67|10621.67|10723.6|10603.6|10
1652129070000|2022-05-09 20:44:30|10722.01|10602.01|10709.57|10589.57|10723.94|10603.94|10709.57|10589.57|10
1652129080000|2022-05-09 20:44:40|10707.69|10587.69|10703.56|10583.56|10709.37|10589.37|10703.56|10583.56|10
1652129090000|2022-05-09 20:44:50|10705.13|10585.13|10700.54|10580.54|10705.13|10585.13|10700.27|10580.27|10
1652129100000|2022-05-09 20:45:00|10700.29|10580.29|10696.72|10576.72|10700.29|10580.29|10696.72|10576.72|10
1652129110000|2022-05-09 20:45:10|10695.94|10575.94|10695.41|10575.41|10695.94|10575.94|10693.44|10573.44|10
1652129120000|2022-05-09 20:45:20|10696.86|10576.86|10703.6|10583.6|10703.6|10583.6|10696.86|10576.86|10
1652129130000|2022-05-09 20:45:30|10707.62|10587.62|10712.83|10592.83|10712.83|10592.83|10707.62|10587.62|10
1652129140000|2022-05-09 20:45:40|10709.84|10589.84|10702.93|10582.93|10709.84|10589.84|10702.6|10582.6|10
1652129150000|2022-05-09 20:45:50|10695.14|10575.14|10686.27|10566.27|10697.66|10577.66|10686.27|10566.27|10
1652129160000|2022-05-09 20:46:00|10684.65|10564.65|10692.1|10572.1|10692.1|10572.1|10684.49|10564.49|10
1652129170000|2022-05-09 20:46:10|10694.94|10574.94|10696.23|10576.23|10697.4|10577.4|10693.97|10573.97|10
1652129180000|2022-05-09 20:46:20|10694.59|10574.59|10695.29|10575.29|10695.29|10575.29|10693.73|10573.73|9
1652129190000|2022-05-09 20:46:30|10695.26|10575.26|10696.76|10576.76|10697.09|10577.09|10694.83|10574.83|10
1652129200000|2022-05-09 20:46:40|10697.16|10577.16|10696.9|10576.9|10698.78|10578.78|10696.9|10576.9|10
1652129210000|2022-05-09 20:46:50|10697.25|10577.25|10701.01|10581.01|10702.06|10582.06|10697.14|10577.14|10
1652129220000|2022-05-09 20:47:00|10702.27|10582.27|10715.61|10595.61|10715.61|10595.61|10702.27|10582.27|10
1652129230000|2022-05-09 20:47:10|10717.98|10597.98|10724.22|10604.22|10724.22|10604.22|10717.98|10597.98|10
1652129240000|2022-05-09 20:47:20|10725.09|10605.09|10726.3|10606.3|10726.46|10606.46|10723.35|10603.35|10
1652129250000|2022-05-09 20:47:30|10728.34|10608.34|10730.37|10610.37|10730.85|10610.85|10728.34|10608.34|10
1652129260000|2022-05-09 20:47:40|10730.9|10610.9|10738.43|10618.43|10738.43|10618.43|10730.9|10610.9|10
1652129270000|2022-05-09 20:47:50|10738.8|10618.8|10744.28|10624.28|10744.28|10624.28|10738.8|10618.8|10
1652129280000|2022-05-09 20:48:00|10743.53|10623.53|10742.17|10622.17|10743.53|10623.53|10741.75|10621.75|10
1652129290000|2022-05-09 20:48:10|10741.8|10621.8|10739.92|10619.92|10743.09|10623.09|10739.92|10619.92|10
1652129300000|2022-05-09 20:48:20|10739.57|10619.57|10737.45|10617.45|10739.92|10619.92|10737.05|10617.05|9
1652129310000|2022-05-09 20:48:30|10736.65|10616.65|10727.51|10607.51|10736.76|10616.76|10726.71|10606.71|9
1652129320000|2022-05-09 20:48:40|10725.14|10605.14|10723.8|10603.8|10725.14|10605.14|10721.45|10601.45|10
1652129330000|2022-05-09 20:48:50|10724.06|10604.06|10727.89|10607.89|10727.97|10607.97|10724.06|10604.06|10
1652129340000|2022-05-09 20:49:00|10727.93|10607.93|10727.18|10607.18|10728.18|10608.18|10726.98|10606.98|8
1652129350000|2022-05-09 20:49:10|10728.27|10608.27|10736.64|10616.64|10736.64|10616.64|10728.27|10608.27|10
1652129360000|2022-05-09 20:49:20|10737.09|10617.09|10742.88|10622.88|10742.88|10622.88|10736.98|10616.98|10
1652129370000|2022-05-09 20:49:30|10743.55|10623.55|10746.65|10626.65|10747.37|10627.37|10743.55|10623.55|10
1652129380000|2022-05-09 20:49:40|10747.16|10627.16|10754.85|10634.85|10754.85|10634.85|10747.16|10627.16|10
1652129390000|2022-05-09 20:49:50|10755.59|10635.59|10760.44|10640.44|10760.52|10640.52|10755.59|10635.59|10
1652129400000|2022-05-09 20:50:00|10761.93|10641.93|10760.06|10640.06|10761.93|10641.93|10758.54|10638.54|10
1652129410000|2022-05-09 20:50:10|10760.59|10640.59|10762.63|10642.63|10764.07|10644.07|10758.46|10638.46|10
1652129420000|2022-05-09 20:50:20|10761.4|10641.4|10760.48|10640.48|10763.4|10643.4|10760.25|10640.25|10
1652129430000|2022-05-09 20:50:30|10762.05|10642.05|10756.13|10636.13|10762.05|10642.05|10755.66|10635.66|10
1652129440000|2022-05-09 20:50:40|10755.35|10635.35|10754.52|10634.52|10755.35|10635.35|10754.05|10634.05|10
1652129450000|2022-05-09 20:50:50|10754.48|10634.48|10755.86|10635.86|10756.07|10636.07|10754.48|10634.48|10
1652129460000|2022-05-09 20:51:00|10755.72|10635.72|10757.46|10637.46|10757.61|10637.61|10755.72|10635.72|10
1652129470000|2022-05-09 20:51:10|10758.03|10638.03|10753.4|10633.4|10758.03|10638.03|10753.4|10633.4|10
1652129480000|2022-05-09 20:51:20|10753.01|10633.01|10752.55|10632.55|10754.76|10634.76|10752.26|10632.26|10
1652129490000|2022-05-09 20:51:30|10752.49|10632.49|10756.95|10636.95|10756.95|10636.95|10752.49|10632.49|10
1652129500000|2022-05-09 20:51:40|10757.27|10637.27|10762.25|10642.25|10762.25|10642.25|10756.63|10636.63|10
1652129510000|2022-05-09 20:51:50|10763.65|10643.65|10773.35|10653.35|10773.35|10653.35|10763.65|10643.65|10
1652129520000|2022-05-09 20:52:00|10773.47|10653.47|10774.29|10654.29|10774.94|10654.94|10773.47|10653.47|10
1652129530000|2022-05-09 20:52:10|10774.77|10654.77|10781.75|10661.75|10781.75|10661.75|10774.77|10654.77|10
1652129540000|2022-05-09 20:52:20|10783.14|10663.14|10810.41|10690.41|10810.41|10690.41|10783.14|10663.14|10
1652129550000|2022-05-09 20:52:30|10810.94|10690.94|10824.85|10704.85|10824.85|10704.85|10810.94|10690.94|10
1652129560000|2022-05-09 20:52:40|10825.51|10705.51|10833.06|10713.06|10833.06|10713.06|10825.51|10705.51|10
1652129570000|2022-05-09 20:52:50|10832.93|10712.93|10829.37|10709.37|10832.93|10712.93|10829.37|10709.37|10
1652129580000|2022-05-09 20:53:00|10828.39|10708.39|10819.45|10699.45|10828.39|10708.39|10818.88|10698.88|10
1652129590000|2022-05-09 20:53:10|10819.15|10699.15|10827.9|10707.9|10827.9|10707.9|10819.15|10699.15|10
1652129600000|2022-05-09 20:53:20|10828.51|10708.51|10835.46|10715.46|10835.46|10715.46|10828.51|10708.51|10
1652129610000|2022-05-09 20:53:30|10834.86|10714.86|10842.92|10722.92|10843.3|10723.3|10834.86|10714.86|9
1652129620000|2022-05-09 20:53:40|10847.4|10727.4|10849.21|10729.21|10852.71|10732.71|10847.4|10727.4|10
1652129630000|2022-05-09 20:53:50|10850.66|10730.66|10852.94|10732.94|10852.94|10732.94|10849.35|10729.35|9
1652129640000|2022-05-09 20:54:00|10854.4|10734.4|10860.65|10740.65|10860.66|10740.66|10854.4|10734.4|10
1652129650000|2022-05-09 20:54:10|10860.61|10740.61|10860.03|10740.03|10861.99|10741.99|10860.03|10740.03|10
1652129660000|2022-05-09 20:54:20|10859.26|10739.26|10865.6|10745.6|10865.6|10745.6|10858.82|10738.82|10
1652129670000|2022-05-09 20:54:30|10868.16|10748.16|10880.57|10760.57|10880.57|10760.57|10868.16|10748.16|10
1652129680000|2022-05-09 20:54:40|10882.83|10762.83|10887.81|10767.81|10887.97|10767.97|10882.83|10762.83|10
1652129690000|2022-05-09 20:54:50|10889.86|10769.86|10897.09|10777.09|10897.35|10777.35|10889.86|10769.86|10
1652129700000|2022-05-09 20:55:00|10897.94|10777.94|10895.72|10775.72|10897.94|10777.94|10895|10775|10
1652129710000|2022-05-09 20:55:10|10889.06|10769.06|10860.83|10740.83|10889.4|10769.4|10860.56|10740.56|10
1652129720000|2022-05-09 20:55:20|10861.01|10741.01|10862.6|10742.6|10862.66|10742.66|10860.2|10740.2|10
1652129730000|2022-05-09 20:55:30|10859.64|10739.64|10846.4|10726.4|10861.46|10741.46|10846.4|10726.4|10
1652129740000|2022-05-09 20:55:40|10847.12|10727.12|10854.02|10734.02|10854.02|10734.02|10847.12|10727.12|10
1652129750000|2022-05-09 20:55:50|10854.66|10734.66|10860.41|10740.41|10861.09|10741.09|10854.66|10734.66|9
1652129760000|2022-05-09 20:56:00|10858.84|10738.84|10860.21|10740.21|10861.08|10741.08|10858.84|10738.84|10
1652129770000|2022-05-09 20:56:10|10859.59|10739.59|10857.12|10737.12|10859.59|10739.59|10856.07|10736.07|10
1652129780000|2022-05-09 20:56:20|10857.58|10737.58|10869.07|10749.07|10871.75|10751.75|10857.58|10737.58|10
1652129790000|2022-05-09 20:56:30|10868.22|10748.22|10872.02|10752.02|10872.02|10752.02|10867.57|10747.57|10
1652129800000|2022-05-09 20:56:40|10871.86|10751.86|10874.36|10754.36|10874.86|10754.86|10870.23|10750.23|10
1652129810000|2022-05-09 20:56:50|10874.5|10754.5|10870.17|10750.17|10875.12|10755.12|10870.17|10750.17|10
1652129820000|2022-05-09 20:57:00|10869.28|10749.28|10869.46|10749.46|10871.04|10751.04|10868.33|10748.33|10
1652129830000|2022-05-09 20:57:10|10869.48|10749.48|10858.95|10738.95|10869.48|10749.48|10858.95|10738.95|10
1652129840000|2022-05-09 20:57:20|10851.24|10731.24|10833.7|10713.7|10851.24|10731.24|10833.7|10713.7|10
1652129850000|2022-05-09 20:57:30|10833.27|10713.27|10833.08|10713.08|10833.62|10713.62|10831.95|10711.95|10
1652129860000|2022-05-09 20:57:40|10832.34|10712.34|10829.19|10709.19|10832.34|10712.34|10829.19|10709.19|10
1652129870000|2022-05-09 20:57:50|10828.04|10708.04|10827.54|10707.54|10828.18|10708.18|10827.07|10707.07|10
1652129880000|2022-05-09 20:58:00|10828.16|10708.16|10826.54|10706.54|10828.94|10708.94|10825.06|10705.06|10
1652129890000|2022-05-09 20:58:10|10825.85|10705.85|10821.88|10701.88|10825.85|10705.85|10819.34|10699.34|9
1652129900000|2022-05-09 20:58:20|10819.68|10699.68|10819.5|10699.5|10820.47|10700.47|10818.19|10698.19|9
1652129910000|2022-05-09 20:58:30|10820.68|10700.68|10808.75|10688.75|10820.89|10700.89|10808.75|10688.75|10
1652129920000|2022-05-09 20:58:40|10808.6|10688.6|10808.97|10688.97|10808.97|10688.97|10807.68|10687.68|10
1652129930000|2022-05-09 20:58:50|10809.17|10689.17|10814.07|10694.07|10814.07|10694.07|10809.17|10689.17|10
1652129940000|2022-05-09 20:59:00|10813.99|10693.99|10814.5|10694.5|10817.1|10697.1|10813.89|10693.89|10
1652129950000|2022-05-09 20:59:10|10814.64|10694.64|10818.04|10698.04|10818.04|10698.04|10813.92|10693.92|10
1652129960000|2022-05-09 20:59:20|10818.03|10698.03|10810.47|10690.47|10818.75|10698.75|10810.47|10690.47|10
1652129970000|2022-05-09 20:59:30|10809.39|10689.39|10780.88|10660.88|10809.39|10689.39|10780.88|10660.88|10
1652129980000|2022-05-09 20:59:40|10781.15|10661.15|10776.25|10656.25|10782.35|10662.35|10776.25|10656.25|10
1652129990000|2022-05-09 20:59:50|10776.47|10656.47|10774.78|10654.78|10776.87|10656.87|10774.37|10654.37|10
1652130000000|2022-05-09 21:00:00|10775.13|10655.13|10777.81|10657.81|10777.88|10657.88|10774.88|10654.88|10
1652130010000|2022-05-09 21:00:10|10778.75|10658.75|10773.6|10653.6|10779.51|10659.51|10773.49|10653.49|10
1652130020000|2022-05-09 21:00:20|10772.88|10652.88|10773.42|10653.42|10773.42|10653.42|10769.36|10649.36|10
1652130030000|2022-05-09 21:00:30|10774.11|10654.11|10777.18|10657.18|10777.18|10657.18|10771.31|10651.31|10
1652130040000|2022-05-09 21:00:40|10778.07|10658.07|10791.65|10671.65|10791.65|10671.65|10778.07|10658.07|10
1652130050000|2022-05-09 21:00:50|10791.67|10671.67|10796.09|10676.09|10796.09|10676.09|10791.67|10671.67|9
1652130060000|2022-05-09 21:01:00|10795.7|10675.7|10804.74|10684.74|10804.74|10684.74|10795.7|10675.7|10
1652130070000|2022-05-09 21:01:10|10808.81|10688.81|10815.22|10695.22|10815.22|10695.22|10808.81|10688.81|9
1652130080000|2022-05-09 21:01:20|10814.76|10694.76|10817.04|10697.04|10817.69|10697.69|10814.76|10694.76|10
1652130090000|2022-05-09 21:01:30|10817.88|10697.88|10819.44|10699.44|10819.49|10699.49|10817.54|10697.54|10
1652130100000|2022-05-09 21:01:40|10818.75|10698.75|10817.83|10697.83|10819.73|10699.73|10817.57|10697.57|10
1652130110000|2022-05-09 21:01:50|10817.9|10697.9|10815.54|10695.54|10817.9|10697.9|10815.29|10695.29|10
1652130120000|2022-05-09 21:02:00|10815.39|10695.39|10814.99|10694.99|10815.39|10695.39|10812.88|10692.88|10
1652130130000|2022-05-09 21:02:10|10815.43|10695.43|10814.51|10694.51|10819.39|10699.39|10814.51|10694.51|10
1652130140000|2022-05-09 21:02:20|10814.77|10694.77|10802.56|10682.56|10814.77|10694.77|10802.45|10682.45|9
1652130150000|2022-05-09 21:02:30|10802.7|10682.7|10804.43|10684.43|10805.67|10685.67|10802.7|10682.7|10
1652130160000|2022-05-09 21:02:40|10804.79|10684.79|10799.37|10679.37|10804.79|10684.79|10799.18|10679.18|10
1652130170000|2022-05-09 21:02:50|10797.67|10677.67|10791.46|10671.46|10797.67|10677.67|10791.46|10671.46|10
1652130180000|2022-05-09 21:03:00|10790.71|10670.71|10781.61|10661.61|10790.71|10670.71|10781.61|10661.61|10
1652130190000|2022-05-09 21:03:10|10780.95|10660.95|10768.11|10648.11|10780.95|10660.95|10768.11|10648.11|10
1652130200000|2022-05-09 21:03:20|10768.04|10648.04|10753.77|10633.77|10768.04|10648.04|10753.77|10633.77|10
1652130210000|2022-05-09 21:03:30|10753.74|10633.74|10753.21|10633.21|10753.74|10633.74|10750.52|10630.52|10
1652130220000|2022-05-09 21:03:40|10753.37|10633.37|10750.21|10630.21|10753.39|10633.39|10750.21|10630.21|10
1652130230000|2022-05-09 21:03:50|10750.78|10630.78|10746.5|10626.5|10751.26|10631.26|10746.5|10626.5|10
1652130240000|2022-05-09 21:04:00|10745.99|10625.99|10748.09|10628.09|10748.09|10628.09|10745.78|10625.78|10
1652130250000|2022-05-09 21:04:10|10748.58|10628.58|10752.76|10632.76|10752.76|10632.76|10748.58|10628.58|10
1652130260000|2022-05-09 21:04:20|10752.95|10632.95|10754.81|10634.81|10754.81|10634.81|10752.83|10632.83|10
1652130270000|2022-05-09 21:04:30|10755.42|10635.42|10754.77|10634.77|10756.27|10636.27|10754.77|10634.77|10
1652130280000|2022-05-09 21:04:40|10755.03|10635.03|10758.89|10638.89|10759.37|10639.37|10754.91|10634.91|10
1652130290000|2022-05-09 21:04:50|10759.55|10639.55|10770.96|10650.96|10771.96|10651.96|10759.55|10639.55|10
1652130300000|2022-05-09 21:05:00|10771.18|10651.18|10757.02|10637.02|10771.18|10651.18|10757.02|10637.02|10
1652130310000|2022-05-09 21:05:10|10755.42|10635.42|10751.92|10631.92|10755.42|10635.42|10749.96|10629.96|10
1652130320000|2022-05-09 21:05:20|10753.33|10633.33|10753.2|10633.2|10753.5|10633.5|10752.92|10632.92|10
1652130330000|2022-05-09 21:05:30|10754.27|10634.27|10753.64|10633.64|10754.39|10634.39|10753.42|10633.42|10
1652130340000|2022-05-09 21:05:40|10754.47|10634.47|10755.7|10635.7|10755.7|10635.7|10753.59|10633.59|10
1652130350000|2022-05-09 21:05:50|10755.25|10635.25|10752.7|10632.7|10755.55|10635.55|10752.7|10632.7|10
1652130360000|2022-05-09 21:06:00|10752.42|10632.42|10757.64|10637.64|10757.64|10637.64|10752.42|10632.42|10
1652130370000|2022-05-09 21:06:10|10759.04|10639.04|10763.96|10643.96|10763.96|10643.96|10759.04|10639.04|10
1652130380000|2022-05-09 21:06:20|10762.72|10642.72|10768.51|10648.51|10768.51|10648.51|10762.72|10642.72|10
1652130390000|2022-05-09 21:06:30|10769.23|10649.23|10767.5|10647.5|10771.03|10651.03|10767.5|10647.5|10
1652130400000|2022-05-09 21:06:40|10766.87|10646.87|10765.01|10645.01|10767.78|10647.78|10763.17|10643.17|10
1652130410000|2022-05-09 21:06:50|10765.48|10645.48|10769.74|10649.74|10769.74|10649.74|10764.93|10644.93|10
1652130420000|2022-05-09 21:07:00|10768.1|10648.1|10764.47|10644.47|10769.03|10649.03|10762.86|10642.86|10
1652130430000|2022-05-09 21:07:10|10763.9|10643.9|10765.29|10645.29|10766.09|10646.09|10763.53|10643.53|10
1652130440000|2022-05-09 21:07:20|10765.96|10645.96|10766.36|10646.36|10767.86|10647.86|10765.96|10645.96|10
1652130450000|2022-05-09 21:07:30|10766.32|10646.32|10764.67|10644.67|10766.32|10646.32|10763.62|10643.62|10
1652130460000|2022-05-09 21:07:40|10764.53|10644.53|10767.33|10647.33|10768.23|10648.23|10764.53|10644.53|10
1652130470000|2022-05-09 21:07:50|10767.71|10647.71|10776.62|10656.62|10776.62|10656.62|10767.71|10647.71|10
1652130480000|2022-05-09 21:08:00|10778.24|10658.24|10786.3|10666.3|10786.3|10666.3|10778.24|10658.24|10
1652130490000|2022-05-09 21:08:10|10786.36|10666.36|10792.82|10672.82|10792.82|10672.82|10786.36|10666.36|10
1652130500000|2022-05-09 21:08:20|10792.2|10672.2|10792.42|10672.42|10792.42|10672.42|10791.82|10671.82|9
1652130510000|2022-05-09 21:08:30|10791.56|10671.56|10789.1|10669.1|10791.71|10671.71|10789.07|10669.07|10
1652130520000|2022-05-09 21:08:40|10789.22|10669.22|10790.19|10670.19|10790.8|10670.8|10788.86|10668.86|10
1652130530000|2022-05-09 21:08:50|10790.31|10670.31|10802.56|10682.56|10802.56|10682.56|10790.3|10670.3|10
1652130540000|2022-05-09 21:09:00|10802.69|10682.69|10832.87|10712.87|10832.87|10712.87|10802.69|10682.69|10
1652130550000|2022-05-09 21:09:10|10836.19|10716.19|10855.69|10735.69|10855.69|10735.69|10836.19|10716.19|10
1652130560000|2022-05-09 21:09:20|10856.65|10736.65|10865.58|10745.58|10865.8|10745.8|10856.65|10736.65|10
1652130570000|2022-05-09 21:09:30|10865.78|10745.78|10865.68|10745.68|10865.85|10745.85|10864.51|10744.51|10
1652130580000|2022-05-09 21:09:40|10866.99|10746.99|10876.06|10756.06|10876.52|10756.52|10866.99|10746.99|10
1652130590000|2022-05-09 21:09:50|10878.23|10758.23|10889.78|10769.78|10891.57|10771.57|10878.23|10758.23|10
1652130600000|2022-05-09 21:10:00|10890.64|10770.64|10901.72|10781.72|10902.69|10782.69|10890.16|10770.16|10
1652130610000|2022-05-09 21:10:10|10903.45|10783.45|10892.32|10772.32|10903.46|10783.46|10892.32|10772.32|10
1652130620000|2022-05-09 21:10:20|10890.02|10770.02|10882|10762|10890.14|10770.14|10881.74|10761.74|10
1652130630000|2022-05-09 21:10:30|10881.1|10761.1|10874.13|10754.13|10881.1|10761.1|10874.13|10754.13|10
1652130640000|2022-05-09 21:10:40|10873.26|10753.26|10870|10750|10873.26|10753.26|10870|10750|10
1652130650000|2022-05-09 21:10:50|10868.84|10748.84|10863.63|10743.63|10869.4|10749.4|10863.63|10743.63|10
1652130660000|2022-05-09 21:11:00|10863.98|10743.98|10854.78|10734.78|10863.98|10743.98|10854.78|10734.78|10
1652130670000|2022-05-09 21:11:10|10854.5|10734.5|10852.68|10732.68|10855.54|10735.54|10851.79|10731.79|10
1652130680000|2022-05-09 21:11:20|10853.05|10733.05|10859.24|10739.24|10859.24|10739.24|10853.05|10733.05|10
1652130690000|2022-05-09 21:11:30|10858.83|10738.83|10859.11|10739.11|10861.84|10741.84|10857.95|10737.95|10
1652130700000|2022-05-09 21:11:40|10858.29|10738.29|10856.01|10736.01|10858.29|10738.29|10856.01|10736.01|10
1652130710000|2022-05-09 21:11:50|10856.49|10736.49|10859.62|10739.62|10859.62|10739.62|10856.21|10736.21|10
1652130720000|2022-05-09 21:12:00|10859.12|10739.12|10858.75|10738.75|10859.77|10739.77|10858.49|10738.49|10
1652130730000|2022-05-09 21:12:10|10859.33|10739.33|10858.39|10738.39|10859.58|10739.58|10856.47|10736.47|10
1652130740000|2022-05-09 21:12:20|10856.5|10736.5|10853.78|10733.78|10856.94|10736.94|10853.78|10733.78|10
1652130750000|2022-05-09 21:12:30|10853.5|10733.5|10853.05|10733.05|10854.99|10734.99|10852.82|10732.82|10
1652130760000|2022-05-09 21:12:40|10855.04|10735.04|10855.97|10735.97|10856.33|10736.33|10853.33|10733.33|10
1652130770000|2022-05-09 21:12:50|10855.76|10735.76|10860.08|10740.08|10860.28|10740.28|10855.76|10735.76|10
1652130780000|2022-05-09 21:13:00|10859.63|10739.63|10856.66|10736.66|10859.63|10739.63|10853.74|10733.74|10
1652130790000|2022-05-09 21:13:10|10856.73|10736.73|10848.44|10728.44|10856.73|10736.73|10848.44|10728.44|10
1652130800000|2022-05-09 21:13:20|10848.31|10728.31|10843.92|10723.92|10848.58|10728.58|10843.72|10723.72|10
1652130810000|2022-05-09 21:13:30|10844.63|10724.63|10853.71|10733.71|10853.71|10733.71|10844.59|10724.59|10
1652130820000|2022-05-09 21:13:40|10853.69|10733.69|10847.55|10727.55|10853.69|10733.69|10847.55|10727.55|10
1652130830000|2022-05-09 21:13:50|10848.79|10728.79|10853.32|10733.32|10853.32|10733.32|10848.79|10728.79|10
1652130840000|2022-05-09 21:14:00|10853.2|10733.2|10846.11|10726.11|10853.32|10733.32|10846.11|10726.11|10
1652130850000|2022-05-09 21:14:10|10846.21|10726.21|10843.48|10723.48|10846.21|10726.21|10843.12|10723.12|10
1652130860000|2022-05-09 21:14:20|10843.06|10723.06|10842.68|10722.68|10843.06|10723.06|10840.88|10720.88|10
1652130870000|2022-05-09 21:14:30|10843.16|10723.16|10844.87|10724.87|10845.64|10725.64|10843.16|10723.16|10
1652130880000|2022-05-09 21:14:40|10844.84|10724.84|10844.01|10724.01|10845.03|10725.03|10843.03|10723.03|10
1652130890000|2022-05-09 21:14:50|10843.73|10723.73|10844.35|10724.35|10844.35|10724.35|10843.38|10723.38|9
1652130900000|2022-05-09 21:15:00|10844.5|10724.5|10849.35|10729.35|10849.35|10729.35|10844.5|10724.5|10
1652130910000|2022-05-09 21:15:10|10848.61|10728.61|10858.19|10738.19|10858.19|10738.19|10848.61|10728.61|10
1652130920000|2022-05-09 21:15:20|10857.47|10737.47|10858.13|10738.13|10858.14|10738.14|10857.31|10737.31|9
1652130930000|2022-05-09 21:15:30|10857.63|10737.63|10860.76|10740.76|10860.76|10740.76|10857.5|10737.5|10
1652130940000|2022-05-09 21:15:40|10861.02|10741.02|10861.8|10741.8|10861.84|10741.84|10860.74|10740.74|10
1652130950000|2022-05-09 21:15:50|10861.39|10741.39|10859.19|10739.19|10861.39|10741.39|10858.62|10738.62|10
1652130960000|2022-05-09 21:16:00|10859.23|10739.23|10868.91|10748.91|10868.91|10748.91|10859.23|10739.23|10
1652130970000|2022-05-09 21:16:10|10868.89|10748.89|10868.82|10748.82|10871.79|10751.79|10866.78|10746.78|10
1652130980000|2022-05-09 21:16:20|10869.52|10749.52|10867.96|10747.96|10869.52|10749.52|10867.96|10747.96|10
1652130990000|2022-05-09 21:16:30|10868.37|10748.37|10866.93|10746.93|10868.87|10748.87|10866.79|10746.79|10
1652131000000|2022-05-09 21:16:40|10866.77|10746.77|10863.99|10743.99|10866.77|10746.77|10863.15|10743.15|10
1652131010000|2022-05-09 21:16:50|10864.05|10744.05|10864.24|10744.24|10865.01|10745.01|10863.86|10743.86|10
1652131020000|2022-05-09 21:17:00|10864.33|10744.33|10862.92|10742.92|10864.33|10744.33|10862.8|10742.8|10
1652131030000|2022-05-09 21:17:10|10862.77|10742.77|10861|10741|10862.77|10742.77|10860.63|10740.63|10
1652131040000|2022-05-09 21:17:20|10861.02|10741.02|10859.61|10739.61|10861.28|10741.28|10859.21|10739.21|10
1652131050000|2022-05-09 21:17:30|10859.59|10739.59|10858.34|10738.34|10859.76|10739.76|10858.34|10738.34|10
1652131060000|2022-05-09 21:17:40|10857.71|10737.71|10858.36|10738.36|10858.36|10738.36|10856.45|10736.45|10
1652131070000|2022-05-09 21:17:50|10858.45|10738.45|10855.67|10735.67|10858.45|10738.45|10854.55|10734.55|10
1652131080000|2022-05-09 21:18:00|10854.52|10734.52|10850.75|10730.75|10854.52|10734.52|10850.75|10730.75|10
1652131090000|2022-05-09 21:18:10|10850.68|10730.68|10857.71|10737.71|10857.71|10737.71|10850.68|10730.68|10
1652131100000|2022-05-09 21:18:20|10858.87|10738.87|10857.72|10737.72|10858.87|10738.87|10856.76|10736.76|10
1652131110000|2022-05-09 21:18:30|10857.71|10737.71|10854.88|10734.88|10857.71|10737.71|10854.88|10734.88|10
1652131120000|2022-05-09 21:18:40|10855.51|10735.51|10850.71|10730.71|10855.51|10735.51|10850.71|10730.71|10
1652131130000|2022-05-09 21:18:50|10852.94|10732.94|10845.28|10725.28|10852.94|10732.94|10845.28|10725.28|10
1652131140000|2022-05-09 21:19:00|10845.05|10725.05|10844.27|10724.27|10845.84|10725.84|10843.53|10723.53|10
1652131150000|2022-05-09 21:19:10|10842.92|10722.92|10836.91|10716.91|10842.92|10722.92|10836.91|10716.91|10
1652131160000|2022-05-09 21:19:20|10834.54|10714.54|10834.57|10714.57|10834.75|10714.75|10834.09|10714.09|10
1652131170000|2022-05-09 21:19:30|10834.51|10714.51|10832.45|10712.45|10834.51|10714.51|10832.45|10712.45|10
1652131180000|2022-05-09 21:19:40|10832.44|10712.44|10830.26|10710.26|10832.44|10712.44|10830.05|10710.05|10
1652131190000|2022-05-09 21:19:50|10830.18|10710.18|10827.78|10707.78|10830.18|10710.18|10827.47|10707.47|10
1652131200000|2022-05-09 21:20:00|10827.57|10707.57|10827.03|10707.03|10828.42|10708.42|10827.03|10707.03|10
1652131210000|2022-05-09 21:20:10|10826.57|10706.57|10829.75|10709.75|10829.75|10709.75|10826.57|10706.57|10
1652131220000|2022-05-09 21:20:20|10829.93|10709.93|10832.45|10712.45|10832.45|10712.45|10829.53|10709.53|10
1652131230000|2022-05-09 21:20:30|10832.05|10712.05|10827.06|10707.06|10832.05|10712.05|10827.06|10707.06|10
1652131240000|2022-05-09 21:20:40|10827.27|10707.27|10825.48|10705.48|10827.27|10707.27|10825.47|10705.47|10
1652131250000|2022-05-09 21:20:50|10825.05|10705.05|10825.23|10705.23|10825.88|10705.88|10824.2|10704.2|10
1652131260000|2022-05-09 21:21:00|10825.76|10705.76|10823.99|10703.99|10825.76|10705.76|10823.3|10703.3|10
1652131270000|2022-05-09 21:21:10|10823.8|10703.8|10824.7|10704.7|10824.96|10704.96|10823.5|10703.5|10
1652131280000|2022-05-09 21:21:20|10826.46|10706.46|10827.98|10707.98|10828.44|10708.44|10826.46|10706.46|10
1652131290000|2022-05-09 21:21:30|10826.43|10706.43|10824.47|10704.47|10828.47|10708.47|10824.47|10704.47|9
1652131300000|2022-05-09 21:21:40|10823.69|10703.69|10824.1|10704.1|10824.36|10704.36|10823.18|10703.18|10
1652131310000|2022-05-09 21:21:50|10824.66|10704.66|10826.37|10706.37|10826.37|10706.37|10824.66|10704.66|10
1652131320000|2022-05-09 21:22:00|10825.69|10705.69|10822.41|10702.41|10827.45|10707.45|10822.41|10702.41|10
1652131330000|2022-05-09 21:22:10|10820.95|10700.95|10817.72|10697.72|10821.16|10701.16|10817.24|10697.24|10
1652131340000|2022-05-09 21:22:20|10818.51|10698.51|10820.95|10700.95|10820.95|10700.95|10816.98|10696.98|10
1652131350000|2022-05-09 21:22:30|10821.23|10701.23|10822.44|10702.44|10822.44|10702.44|10821.23|10701.23|10
1652131360000|2022-05-09 21:22:40|10822.29|10702.29|10823.13|10703.13|10823.39|10703.39|10822.29|10702.29|10
1652131370000|2022-05-09 21:22:50|10823.35|10703.35|10829.5|10709.5|10829.5|10709.5|10823.35|10703.35|10
1652131380000|2022-05-09 21:23:00|10829.67|10709.67|10835.44|10715.44|10835.64|10715.64|10829.67|10709.67|10
1652131390000|2022-05-09 21:23:10|10836.65|10716.65|10837.81|10717.81|10838.08|10718.08|10836.65|10716.65|10
1652131400000|2022-05-09 21:23:20|10837.93|10717.93|10838.93|10718.93|10838.93|10718.93|10837.33|10717.33|10
1652131410000|2022-05-09 21:23:30|10839.11|10719.11|10840.54|10720.54|10840.54|10720.54|10839.11|10719.11|10
1652131420000|2022-05-09 21:23:40|10840.87|10720.87|10842.04|10722.04|10842.56|10722.56|10840.87|10720.87|10
1652131430000|2022-05-09 21:23:50|10842.03|10722.03|10843.7|10723.7|10843.7|10723.7|10841.86|10721.86|10
1652131440000|2022-05-09 21:24:00|10843.75|10723.75|10851.14|10731.14|10851.14|10731.14|10843.75|10723.75|10
1652131450000|2022-05-09 21:24:10|10851.62|10731.62|10853.73|10733.73|10854.2|10734.2|10851.56|10731.56|10
1652131460000|2022-05-09 21:24:20|10853.06|10733.06|10849.85|10729.85|10853.06|10733.06|10849.72|10729.72|10
1652131470000|2022-05-09 21:24:30|10849.11|10729.11|10848.87|10728.87|10849.11|10729.11|10848.17|10728.17|10
1652131480000|2022-05-09 21:24:40|10848.7|10728.7|10859.03|10739.03|10859.03|10739.03|10848.68|10728.68|10
1652131490000|2022-05-09 21:24:50|10859.4|10739.4|10862.71|10742.71|10862.71|10742.71|10859.4|10739.4|10
1652131500000|2022-05-09 21:25:00|10862.92|10742.92|10864.27|10744.27|10865.27|10745.27|10862.91|10742.91|10
1652131510000|2022-05-09 21:25:10|10864.37|10744.37|10864.04|10744.04|10864.37|10744.37|10863.13|10743.13|10
1652131520000|2022-05-09 21:25:20|10864.03|10744.03|10865.11|10745.11|10865.84|10745.84|10863.42|10743.42|10
1652131530000|2022-05-09 21:25:30|10864.23|10744.23|10861.74|10741.74|10864.41|10744.41|10861.73|10741.73|10
1652131540000|2022-05-09 21:25:40|10860.83|10740.83|10857.93|10737.93|10860.83|10740.83|10857.93|10737.93|10
1652131550000|2022-05-09 21:25:50|10857.7|10737.7|10858.41|10738.41|10858.75|10738.75|10856.67|10736.67|10
1652131560000|2022-05-09 21:26:00|10858.78|10738.78|10858.73|10738.73|10858.78|10738.78|10857.31|10737.31|9
1652131570000|2022-05-09 21:26:10|10858.58|10738.58|10859.61|10739.61|10859.61|10739.61|10858.13|10738.13|10
1652131580000|2022-05-09 21:26:20|10861.5|10741.5|10860.95|10740.95|10861.87|10741.87|10859.94|10739.94|10
1652131590000|2022-05-09 21:26:30|10861.59|10741.59|10864.07|10744.07|10864.07|10744.07|10861.59|10741.59|10
1652131600000|2022-05-09 21:26:40|10864.98|10744.98|10867.18|10747.18|10867.18|10747.18|10864.98|10744.98|10
1652131610000|2022-05-09 21:26:50|10867.23|10747.23|10867.49|10747.49|10867.77|10747.77|10866.66|10746.66|10
1652131620000|2022-05-09 21:27:00|10869.19|10749.19|10870.08|10750.08|10870.08|10750.08|10869.03|10749.03|10
1652131630000|2022-05-09 21:27:10|10870.85|10750.85|10869.37|10749.37|10870.92|10750.92|10869.2|10749.2|10
1652131640000|2022-05-09 21:27:20|10870.06|10750.06|10868.76|10748.76|10870.06|10750.06|10868.76|10748.76|10
1652131650000|2022-05-09 21:27:30|10868.79|10748.79|10869.31|10749.31|10869.31|10749.31|10868.7|10748.7|10
1652131660000|2022-05-09 21:27:40|10869.29|10749.29|10868.43|10748.43|10869.29|10749.29|10868.43|10748.43|10
1652131670000|2022-05-09 21:27:50|10868.35|10748.35|10867.7|10747.7|10868.35|10748.35|10867.4|10747.4|9
1652131680000|2022-05-09 21:28:00|10867.87|10747.87|10868.53|10748.53|10868.53|10748.53|10867.51|10747.51|10
1652131690000|2022-05-09 21:28:10|10868.66|10748.66|10867.32|10747.32|10868.66|10748.66|10866.26|10746.26|10
1652131700000|2022-05-09 21:28:20|10867.38|10747.38|10869.51|10749.51|10869.51|10749.51|10867.38|10747.38|10
1652131710000|2022-05-09 21:28:30|10869.8|10749.8|10868.92|10748.92|10870.32|10750.32|10868.92|10748.92|9
1652131720000|2022-05-09 21:28:40|10868.97|10748.97|10865.42|10745.42|10869.5|10749.5|10865.38|10745.38|10
1652131730000|2022-05-09 21:28:50|10864.63|10744.63|10859.85|10739.85|10864.63|10744.63|10859.85|10739.85|10
1652131740000|2022-05-09 21:29:00|10858.47|10738.47|10854.99|10734.99|10858.47|10738.47|10854.63|10734.63|10
1652131750000|2022-05-09 21:29:10|10854.64|10734.64|10857.13|10737.13|10857.13|10737.13|10854.64|10734.64|10
1652131760000|2022-05-09 21:29:20|10857.08|10737.08|10857.76|10737.76|10858.05|10738.05|10857.08|10737.08|10
1652131770000|2022-05-09 21:29:30|10857.75|10737.75|10858.9|10738.9|10859.19|10739.19|10857.55|10737.55|10
1652131780000|2022-05-09 21:29:40|10858.84|10738.84|10861.7|10741.7|10861.7|10741.7|10858.84|10738.84|9
1652131790000|2022-05-09 21:29:50|10861.42|10741.42|10863.17|10743.17|10863.17|10743.17|10861.42|10741.42|10
1652131800000|2022-05-09 21:30:00|10863.24|10743.24|10863.4|10743.4|10863.75|10743.75|10863.08|10743.08|10
1652131810000|2022-05-09 21:30:10|10863.03|10743.03|10863.18|10743.18|10863.18|10743.18|10861.69|10741.69|10
1652131820000|2022-05-09 21:30:20|10863.19|10743.19|10862.96|10742.96|10863.41|10743.41|10862.54|10742.54|10
1652131830000|2022-05-09 21:30:30|10862.95|10742.95|10862.46|10742.46|10863.1|10743.1|10862.22|10742.22|10
1652131840000|2022-05-09 21:30:40|10862.44|10742.44|10861.48|10741.48|10862.44|10742.44|10861.48|10741.48|8
1652131850000|2022-05-09 21:30:50|10861.6|10741.6|10861.54|10741.54|10861.61|10741.61|10860.33|10740.33|10
1652131860000|2022-05-09 21:31:00|10861.53|10741.53|10858.76|10738.76|10861.57|10741.57|10858.07|10738.07|10
1652131870000|2022-05-09 21:31:10|10859.15|10739.15|10859.67|10739.67|10861.22|10741.22|10859.15|10739.15|10
1652131880000|2022-05-09 21:31:20|10859.33|10739.33|10856.72|10736.72|10859.33|10739.33|10856.72|10736.72|10
1652131890000|2022-05-09 21:31:30|10856.37|10736.37|10855.87|10735.87|10856.49|10736.49|10855.87|10735.87|10
1652131900000|2022-05-09 21:31:40|10855.7|10735.7|10852.44|10732.44|10855.81|10735.81|10852.44|10732.44|10
1652131910000|2022-05-09 21:31:50|10851.4|10731.4|10846.24|10726.24|10851.4|10731.4|10846.24|10726.24|10
1652131920000|2022-05-09 21:32:00|10845.62|10725.62|10841.16|10721.16|10845.62|10725.62|10841.16|10721.16|10
1652131930000|2022-05-09 21:32:10|10841.19|10721.19|10839.04|10719.04|10841.19|10721.19|10839.04|10719.04|10
1652131940000|2022-05-09 21:32:20|10838.62|10718.62|10835.61|10715.61|10838.62|10718.62|10835.61|10715.61|10
1652131950000|2022-05-09 21:32:30|10835.66|10715.66|10832.72|10712.72|10835.66|10715.66|10832.72|10712.72|9
1652131960000|2022-05-09 21:32:40|10832.33|10712.33|10827.12|10707.12|10832.33|10712.33|10827.12|10707.12|10
1652131970000|2022-05-09 21:32:50|10827.01|10707.01|10823.57|10703.57|10827.01|10707.01|10823.57|10703.57|10
1652131980000|2022-05-09 21:33:00|10824.11|10704.11|10821.08|10701.08|10824.11|10704.11|10821.08|10701.08|10
1652131990000|2022-05-09 21:33:10|10820.55|10700.55|10819.55|10699.55|10820.55|10700.55|10819.55|10699.55|9
1652132000000|2022-05-09 21:33:20|10819.67|10699.67|10818.94|10698.94|10820.37|10700.37|10818.94|10698.94|10
1652132010000|2022-05-09 21:33:30|10819.14|10699.14|10819.22|10699.22|10819.28|10699.28|10818.48|10698.48|10
1652132020000|2022-05-09 21:33:40|10819.15|10699.15|10819.85|10699.85|10819.91|10699.91|10819.1|10699.1|10
1652132030000|2022-05-09 21:33:50|10820.15|10700.15|10822.82|10702.82|10822.91|10702.91|10819.71|10699.71|10
1652132040000|2022-05-09 21:34:00|10822.81|10702.81|10825.21|10705.21|10825.25|10705.25|10822.81|10702.81|10
1652132050000|2022-05-09 21:34:10|10825.84|10705.84|10827.38|10707.38|10827.38|10707.38|10824.9|10704.9|10
1652132060000|2022-05-09 21:34:20|10827.27|10707.27|10830.55|10710.55|10830.55|10710.55|10827.27|10707.27|10
1652132070000|2022-05-09 21:34:30|10830.54|10710.54|10833.23|10713.23|10833.23|10713.23|10829.34|10709.34|10
1652132080000|2022-05-09 21:34:40|10833.45|10713.45|10837.87|10717.87|10837.87|10717.87|10833.45|10713.45|10
1652132090000|2022-05-09 21:34:50|10838.89|10718.89|10843.24|10723.24|10843.24|10723.24|10838.58|10718.58|10
1652132100000|2022-05-09 21:35:00|10842.22|10722.22|10851.15|10731.15|10851.23|10731.23|10842.22|10722.22|10
1652132110000|2022-05-09 21:35:10|10851.97|10731.97|10853.07|10733.07|10854.68|10734.68|10851|10731|10
1652132120000|2022-05-09 21:35:20|10852.98|10732.98|10849.64|10729.64|10852.98|10732.98|10849.64|10729.64|10
1652132130000|2022-05-09 21:35:30|10849.78|10729.78|10845.06|10725.06|10849.89|10729.89|10845.06|10725.06|10
1652132140000|2022-05-09 21:35:40|10843.38|10723.38|10841.54|10721.54|10843.51|10723.51|10841.16|10721.16|10
1652132150000|2022-05-09 21:35:50|10841.22|10721.22|10842.51|10722.51|10842.51|10722.51|10841.2|10721.2|10
1652132160000|2022-05-09 21:36:00|10844.08|10724.08|10842.57|10722.57|10844.98|10724.98|10842.57|10722.57|10
1652132170000|2022-05-09 21:36:10|10842.86|10722.86|10843.24|10723.24|10843.54|10723.54|10842.86|10722.86|6
1652132180000|2022-05-09 21:36:20|10843.84|10723.84|10846.3|10726.3|10846.3|10726.3|10843.06|10723.06|10
1652132190000|2022-05-09 21:36:30|10846.08|10726.08|10847.26|10727.26|10847.26|10727.26|10846.08|10726.08|10
1652132200000|2022-05-09 21:36:40|10848|10728|10843.51|10723.51|10848|10728|10843.51|10723.51|10
1652132210000|2022-05-09 21:36:50|10843.95|10723.95|10842.95|10722.95|10843.95|10723.95|10842.61|10722.61|10
1652132220000|2022-05-09 21:37:00|10842.72|10722.72|10846.19|10726.19|10846.19|10726.19|10841.25|10721.25|10
1652132230000|2022-05-09 21:37:10|10845.52|10725.52|10850.04|10730.04|10850.67|10730.67|10845.52|10725.52|10
1652132240000|2022-05-09 21:37:20|10849.85|10729.85|10852.05|10732.05|10855.74|10735.74|10849.85|10729.85|10
1652132250000|2022-05-09 21:37:30|10855.85|10735.85|10847.67|10727.67|10855.85|10735.85|10847.67|10727.67|9
1652132260000|2022-05-09 21:37:40|10846.27|10726.27|10845.01|10725.01|10846.27|10726.27|10845|10725|10
1652132270000|2022-05-09 21:37:50|10844.82|10724.82|10845.1|10725.1|10845.17|10725.17|10844.19|10724.19|10
1652132280000|2022-05-09 21:38:00|10844.49|10724.49|10845.29|10725.29|10845.66|10725.66|10844.49|10724.49|10
1652132290000|2022-05-09 21:38:10|10846.33|10726.33|10846.33|10726.33|10846.43|10726.43|10844.37|10724.37|10
1652132300000|2022-05-09 21:38:20|10846.89|10726.89|10846.84|10726.84|10847.92|10727.92|10846.27|10726.27|9
1652132310000|2022-05-09 21:38:30|10847.07|10727.07|10850.84|10730.84|10850.84|10730.84|10847.07|10727.07|10
1652132320000|2022-05-09 21:38:40|10851.07|10731.07|10849.28|10729.28|10852.49|10732.49|10849.17|10729.17|10
1652132330000|2022-05-09 21:38:50|10848.15|10728.15|10846.47|10726.47|10848.15|10728.15|10846.04|10726.04|10
1652132340000|2022-05-09 21:39:00|10846.34|10726.34|10835.78|10715.78|10846.34|10726.34|10835.78|10715.78|9
1652132350000|2022-05-09 21:39:10|10835.82|10715.82|10835.98|10715.98|10837.27|10717.27|10835.82|10715.82|10
1652132360000|2022-05-09 21:39:20|10836.38|10716.38|10834.44|10714.44|10836.38|10716.38|10834.44|10714.44|10
1652132370000|2022-05-09 21:39:30|10833.15|10713.15|10831.98|10711.98|10833.53|10713.53|10831.98|10711.98|10
1652132380000|2022-05-09 21:39:40|10832.14|10712.14|10832.6|10712.6|10832.6|10712.6|10831.28|10711.28|9
1652132390000|2022-05-09 21:39:50|10832.54|10712.54|10832.13|10712.13|10832.54|10712.54|10830.71|10710.71|10
1652132400000|2022-05-09 21:40:00|10832.86|10712.86|10834.28|10714.28|10834.86|10714.86|10832.86|10712.86|10
1652132410000|2022-05-09 21:40:10|10834.2|10714.2|10829.64|10709.64|10834.2|10714.2|10829.64|10709.64|10
1652132420000|2022-05-09 21:40:20|10829.51|10709.51|10827.7|10707.7|10829.53|10709.53|10826.89|10706.89|10
1652132430000|2022-05-09 21:40:30|10827.23|10707.23|10823.96|10703.96|10827.23|10707.23|10822.82|10702.82|10
1652132440000|2022-05-09 21:40:40|10823.24|10703.24|10819.34|10699.34|10823.24|10703.24|10819.34|10699.34|10
1652132450000|2022-05-09 21:40:50|10819.93|10699.93|10820.6|10700.6|10821.36|10701.36|10819.57|10699.57|10
1652132460000|2022-05-09 21:41:00|10820.56|10700.56|10819.97|10699.97|10821.4|10701.4|10819.97|10699.97|10
1652132470000|2022-05-09 21:41:10|10819.87|10699.87|10818.96|10698.96|10819.89|10699.89|10818.54|10698.54|10
1652132480000|2022-05-09 21:41:20|10818.27|10698.27|10819.04|10699.04|10819.18|10699.18|10818.02|10698.02|10
1652132490000|2022-05-09 21:41:30|10819.25|10699.25|10820.42|10700.42|10820.69|10700.69|10819.25|10699.25|10
1652132500000|2022-05-09 21:41:40|10820.4|10700.4|10820.18|10700.18|10820.45|10700.45|10819.89|10699.89|9
1652132510000|2022-05-09 21:41:50|10819.95|10699.95|10820.75|10700.75|10820.85|10700.85|10819.95|10699.95|9
1652132520000|2022-05-09 21:42:00|10820.74|10700.74|10824.72|10704.72|10824.72|10704.72|10820.61|10700.61|10
1652132530000|2022-05-09 21:42:10|10827.4|10707.4|10837.58|10717.58|10837.58|10717.58|10827.4|10707.4|10
1652132540000|2022-05-09 21:42:20|10838.58|10718.58|10843.89|10723.89|10843.91|10723.91|10838.58|10718.58|10
1652132550000|2022-05-09 21:42:30|10844.31|10724.31|10847.62|10727.62|10847.62|10727.62|10843.84|10723.84|10
1652132560000|2022-05-09 21:42:40|10848|10728|10850.92|10730.92|10851.52|10731.52|10848|10728|10
1652132570000|2022-05-09 21:42:50|10851.62|10731.62|10862.71|10742.71|10862.71|10742.71|10850.71|10730.71|10
1652132580000|2022-05-09 21:43:00|10863.19|10743.19|10864.33|10744.33|10864.33|10744.33|10862.57|10742.57|10
1652132590000|2022-05-09 21:43:10|10864.06|10744.06|10865.02|10745.02|10865.77|10745.77|10863.73|10743.73|10
1652132600000|2022-05-09 21:43:20|10865.4|10745.4|10868.83|10748.83|10868.83|10748.83|10865.06|10745.06|10
1652132610000|2022-05-09 21:43:30|10867.68|10747.68|10870.91|10750.91|10870.95|10750.95|10867.68|10747.68|10
1652132620000|2022-05-09 21:43:40|10870.92|10750.92|10881.17|10761.17|10881.17|10761.17|10870.92|10750.92|9
1652132630000|2022-05-09 21:43:50|10880.19|10760.19|10887.66|10767.66|10887.66|10767.66|10880.19|10760.19|10
1652132640000|2022-05-09 21:44:00|10894.32|10774.32|10902.18|10782.18|10906.27|10786.27|10893.37|10773.37|10
1652132650000|2022-05-09 21:44:10|10901.07|10781.07|10894.21|10774.21|10901.07|10781.07|10894.21|10774.21|10
1652132660000|2022-05-09 21:44:20|10895.79|10775.79|10891.29|10771.29|10895.79|10775.79|10888.12|10768.12|10
1652132670000|2022-05-09 21:44:30|10893.25|10773.25|10898.44|10778.44|10898.44|10778.44|10890.13|10770.13|10
1652132680000|2022-05-09 21:44:40|10898.88|10778.88|10901.99|10781.99|10903.72|10783.72|10898.88|10778.88|10
1652132690000|2022-05-09 21:44:50|10901.87|10781.87|10896.5|10776.5|10902.16|10782.16|10896.5|10776.5|10
1652132700000|2022-05-09 21:45:00|10895.74|10775.74|10894.3|10774.3|10896.69|10776.69|10894.3|10774.3|10
1652132710000|2022-05-09 21:45:10|10896.94|10776.94|10897.93|10777.93|10897.93|10777.93|10894.01|10774.01|10
1652132720000|2022-05-09 21:45:20|10899.14|10779.14|10898.74|10778.74|10899.14|10779.14|10898.14|10778.14|10
1652132730000|2022-05-09 21:45:30|10899.54|10779.54|10898.18|10778.18|10901.77|10781.77|10898.18|10778.18|10
1652132740000|2022-05-09 21:45:40|10899.97|10779.97|10897.96|10777.96|10899.97|10779.97|10897.22|10777.22|10
1652132750000|2022-05-09 21:45:50|10898.17|10778.17|10891.4|10771.4|10898.65|10778.65|10891.4|10771.4|10
1652132760000|2022-05-09 21:46:00|10891.8|10771.8|10884.84|10764.84|10891.8|10771.8|10884.84|10764.84|10
1652132770000|2022-05-09 21:46:10|10884.28|10764.28|10881.43|10761.43|10884.28|10764.28|10881.05|10761.05|10
1652132780000|2022-05-09 21:46:20|10881.54|10761.54|10882.36|10762.36|10882.36|10762.36|10880.06|10760.06|10
1652132790000|2022-05-09 21:46:30|10883.21|10763.21|10882.7|10762.7|10883.21|10763.21|10882.66|10762.66|10
1652132800000|2022-05-09 21:46:40|10882.77|10762.77|10881.83|10761.83|10882.77|10762.77|10881.83|10761.83|9
1652132810000|2022-05-09 21:46:50|10881.93|10761.93|10880.64|10760.64|10881.93|10761.93|10880.64|10760.64|10
1652132820000|2022-05-09 21:47:00|10881.37|10761.37|10880.75|10760.75|10881.47|10761.47|10880.15|10760.15|10
1652132830000|2022-05-09 21:47:10|10880.27|10760.27|10878.96|10758.96|10880.27|10760.27|10878.4|10758.4|10
1652132840000|2022-05-09 21:47:20|10878.13|10758.13|10880.03|10760.03|10880.21|10760.21|10877.75|10757.75|10
1652132850000|2022-05-09 21:47:30|10879.88|10759.88|10873.25|10753.25|10879.88|10759.88|10873.25|10753.25|10
1652132860000|2022-05-09 21:47:40|10872.84|10752.84|10867.08|10747.08|10872.84|10752.84|10865.96|10745.96|10
1652132870000|2022-05-09 21:47:50|10866.93|10746.93|10860.61|10740.61|10866.93|10746.93|10860.61|10740.61|10
1652132880000|2022-05-09 21:48:00|10859.97|10739.97|10856.21|10736.21|10859.97|10739.97|10856.14|10736.14|10
1652132890000|2022-05-09 21:48:10|10857.04|10737.04|10858.19|10738.19|10858.32|10738.32|10856.19|10736.19|10
1652132900000|2022-05-09 21:48:20|10857.94|10737.94|10856.9|10736.9|10859.55|10739.55|10855.72|10735.72|10
1652132910000|2022-05-09 21:48:30|10857.47|10737.47|10854.69|10734.69|10857.5|10737.5|10854.41|10734.41|10
1652132920000|2022-05-09 21:48:40|10854.57|10734.57|10850.39|10730.39|10854.57|10734.57|10850.39|10730.39|10
1652132930000|2022-05-09 21:48:50|10849.97|10729.97|10848.22|10728.22|10849.97|10729.97|10848.11|10728.11|10
1652132940000|2022-05-09 21:49:00|10848.53|10728.53|10849.1|10729.1|10849.1|10729.1|10848.06|10728.06|10
1652132950000|2022-05-09 21:49:10|10848.38|10728.38|10850.97|10730.97|10850.97|10730.97|10848.38|10728.38|10
1652132960000|2022-05-09 21:49:20|10851.59|10731.59|10853.13|10733.13|10853.13|10733.13|10851.59|10731.59|10
1652132970000|2022-05-09 21:49:30|10852.06|10732.06|10856.03|10736.03|10856.48|10736.48|10852.06|10732.06|10
1652132980000|2022-05-09 21:49:40|10857.09|10737.09|10859.85|10739.85|10859.85|10739.85|10857.09|10737.09|10
1652132990000|2022-05-09 21:49:50|10860.04|10740.04|10860.93|10740.93|10861.52|10741.52|10860.04|10740.04|10
1652133000000|2022-05-09 21:50:00|10861.46|10741.46|10859.14|10739.14|10861.71|10741.71|10859.14|10739.14|10
1652133010000|2022-05-09 21:50:10|10858.54|10738.54|10858.64|10738.64|10859.42|10739.42|10857.7|10737.7|10
1652133020000|2022-05-09 21:50:20|10857.55|10737.55|10854.43|10734.43|10858.11|10738.11|10854.43|10734.43|10
1652133030000|2022-05-09 21:50:30|10854.17|10734.17|10854.94|10734.94|10855.53|10735.53|10854.17|10734.17|10
1652133040000|2022-05-09 21:50:40|10856.34|10736.34|10857.44|10737.44|10857.89|10737.89|10855.52|10735.52|10
1652133050000|2022-05-09 21:50:50|10858|10738|10858.39|10738.39|10859.35|10739.35|10858|10738|10
1652133060000|2022-05-09 21:51:00|10859.81|10739.81|10858.81|10738.81|10861.1|10741.1|10858.81|10738.81|10
1652133070000|2022-05-09 21:51:10|10858.42|10738.42|10861.17|10741.17|10861.17|10741.17|10858.42|10738.42|9
1652133080000|2022-05-09 21:51:20|10861.64|10741.64|10861.8|10741.8|10862.5|10742.5|10861.64|10741.64|10
1652133090000|2022-05-09 21:51:30|10861.09|10741.09|10855.89|10735.89|10862.16|10742.16|10855.89|10735.89|10
1652133100000|2022-05-09 21:51:40|10855.29|10735.29|10854.17|10734.17|10855.68|10735.68|10852.51|10732.51|10
1652133110000|2022-05-09 21:51:50|10852.27|10732.27|10849.97|10729.97|10854.75|10734.75|10848.8|10728.8|10
1652133120000|2022-05-09 21:52:00|10848.29|10728.29|10844.6|10724.6|10848.29|10728.29|10844.6|10724.6|10
1652133130000|2022-05-09 21:52:10|10843.41|10723.41|10838.54|10718.54|10843.41|10723.41|10838.16|10718.16|10
1652133140000|2022-05-09 21:52:20|10837.39|10717.39|10834.49|10714.49|10837.65|10717.65|10834.49|10714.49|10
1652133150000|2022-05-09 21:52:30|10834.58|10714.58|10834.09|10714.09|10834.6|10714.6|10833.64|10713.64|10
1652133160000|2022-05-09 21:52:40|10834.03|10714.03|10833.15|10713.15|10834.46|10714.46|10833.06|10713.06|10
1652133170000|2022-05-09 21:52:50|10830.88|10710.88|10823.22|10703.22|10830.88|10710.88|10823.22|10703.22|10
1652133180000|2022-05-09 21:53:00|10822.32|10702.32|10812.65|10692.65|10822.74|10702.74|10812.45|10692.45|10
1652133190000|2022-05-09 21:53:10|10811.86|10691.86|10804.68|10684.68|10811.86|10691.86|10804.42|10684.42|10
1652133200000|2022-05-09 21:53:20|10803.17|10683.17|10797.25|10677.25|10803.17|10683.17|10796.93|10676.93|10
1652133210000|2022-05-09 21:53:30|10796.2|10676.2|10795.08|10675.08|10796.2|10676.2|10792.31|10672.31|10
1652133220000|2022-05-09 21:53:40|10795.06|10675.06|10794.32|10674.32|10795.47|10675.47|10794.32|10674.32|10
1652133230000|2022-05-09 21:53:50|10794.13|10674.13|10790.47|10670.47|10794.13|10674.13|10790.47|10670.47|10
1652133240000|2022-05-09 21:54:00|10790.54|10670.54|10787.19|10667.19|10790.54|10670.54|10787.19|10667.19|10
1652133250000|2022-05-09 21:54:10|10786.95|10666.95|10782.75|10662.75|10786.95|10666.95|10782.75|10662.75|10
1652133260000|2022-05-09 21:54:20|10782.38|10662.38|10781.01|10661.01|10782.62|10662.62|10780.82|10660.82|10
1652133270000|2022-05-09 21:54:30|10781.2|10661.2|10779.75|10659.75|10782.32|10662.32|10779.75|10659.75|10
1652133280000|2022-05-09 21:54:40|10778.92|10658.92|10767.57|10647.57|10778.92|10658.92|10767.57|10647.57|10
1652133290000|2022-05-09 21:54:50|10763.49|10643.49|10750.81|10630.81|10763.49|10643.49|10750.81|10630.81|10
1652133300000|2022-05-09 21:55:00|10747.96|10627.96|10740.45|10620.45|10747.96|10627.96|10740.45|10620.45|10
1652133310000|2022-05-09 21:55:10|10738.45|10618.45|10732.09|10612.09|10738.45|10618.45|10729.66|10609.66|10
1652133320000|2022-05-09 21:55:20|10731.91|10611.91|10734.69|10614.69|10735.36|10615.36|10731.91|10611.91|10
1652133330000|2022-05-09 21:55:30|10735.43|10615.43|10737.81|10617.81|10737.81|10617.81|10733.13|10613.13|10
1652133340000|2022-05-09 21:55:40|10738.95|10618.95|10742.04|10622.04|10742.56|10622.56|10738.95|10618.95|10
1652133350000|2022-05-09 21:55:50|10742.45|10622.45|10746.9|10626.9|10747.96|10627.96|10742.33|10622.33|10
1652133360000|2022-05-09 21:56:00|10747.31|10627.31|10745.24|10625.24|10747.31|10627.31|10742.02|10622.02|10
1652133370000|2022-05-09 21:56:10|10744.09|10624.09|10730.88|10610.88|10744.09|10624.09|10730.88|10610.88|10
1652133380000|2022-05-09 21:56:20|10729.41|10609.41|10713.7|10593.7|10729.41|10609.41|10713.7|10593.7|10
1652133390000|2022-05-09 21:56:30|10712.36|10592.36|10700.29|10580.29|10712.36|10592.36|10700.29|10580.29|10
1652133400000|2022-05-09 21:56:40|10697.85|10577.85|10691.43|10571.43|10697.85|10577.85|10691.42|10571.42|10
1652133410000|2022-05-09 21:56:50|10690.99|10570.99|10685.23|10565.23|10690.99|10570.99|10685.23|10565.23|10
1652133420000|2022-05-09 21:57:00|10682.75|10562.75|10683.76|10563.76|10683.76|10563.76|10680.48|10560.48|10
1652133430000|2022-05-09 21:57:10|10688.86|10568.86|10687.29|10567.29|10688.86|10568.86|10684.61|10564.61|10
1652133440000|2022-05-09 21:57:20|10685.73|10565.73|10679.76|10559.76|10685.73|10565.73|10679.76|10559.76|10
1652133450000|2022-05-09 21:57:30|10678.63|10558.63|10670.9|10550.9|10678.63|10558.63|10670.9|10550.9|10
1652133460000|2022-05-09 21:57:40|10670.76|10550.76|10670.84|10550.84|10671.81|10551.81|10670.07|10550.07|10
1652133470000|2022-05-09 21:57:50|10670.75|10550.75|10668.11|10548.11|10670.75|10550.75|10668.11|10548.11|10
1652133480000|2022-05-09 21:58:00|10668.75|10548.75|10655.2|10535.2|10668.75|10548.75|10655.2|10535.2|10
1652133490000|2022-05-09 21:58:10|10654.91|10534.91|10644.1|10524.1|10654.91|10534.91|10642.97|10522.97|10
1652133500000|2022-05-09 21:58:20|10641.79|10521.79|10637.07|10517.07|10641.79|10521.79|10637.07|10517.07|10
1652133510000|2022-05-09 21:58:30|10636.07|10516.07|10628.78|10508.78|10636.07|10516.07|10626.18|10506.18|10
1652133520000|2022-05-09 21:58:40|10628.95|10508.95|10635.82|10515.82|10635.82|10515.82|10628.95|10508.95|10
1652133530000|2022-05-09 21:58:50|10637.14|10517.14|10646.04|10526.04|10646.04|10526.04|10637.14|10517.14|10
1652133540000|2022-05-09 21:59:00|10646.23|10526.23|10650.72|10530.72|10650.72|10530.72|10646.23|10526.23|10
1652133550000|2022-05-09 21:59:10|10651.29|10531.29|10648.85|10528.85|10651.63|10531.63|10648.85|10528.85|10
1652133560000|2022-05-09 21:59:20|10648.52|10528.52|10638.32|10518.32|10648.61|10528.61|10638.32|10518.32|10
1652133570000|2022-05-09 21:59:30|10638.41|10518.41|10634.43|10514.43|10638.41|10518.41|10632.95|10512.95|10
1652133580000|2022-05-09 21:59:40|10633.82|10513.82|10629.94|10509.94|10633.93|10513.93|10629.94|10509.94|10
1652133590000|2022-05-09 21:59:50|10626.89|10506.89|10620.65|10500.65|10626.89|10506.89|10620.64|10500.64|10
1652133600000|2022-05-09 22:00:00|10620.99|10500.99|10620.92|10500.92|10622.09|10502.09|10619.94|10499.94|10
1652133610000|2022-05-09 22:00:10|10621.52|10501.52|10630.49|10510.49|10630.66|10510.66|10621.52|10501.52|10
1652133620000|2022-05-09 22:00:20|10630.77|10510.77|10649.27|10529.27|10649.27|10529.27|10630.77|10510.77|10
1652133630000|2022-05-09 22:00:30|10650.95|10530.95|10656.94|10536.94|10656.94|10536.94|10650.95|10530.95|10
1652133640000|2022-05-09 22:00:40|10654.67|10534.67|10651.57|10531.57|10655.46|10535.46|10651.3|10531.3|10
1652133650000|2022-05-09 22:00:50|10651.36|10531.36|10648.78|10528.78|10651.36|10531.36|10648.78|10528.78|10
1652133660000|2022-05-09 22:01:00|10648.57|10528.57|10641.88|10521.88|10649.54|10529.54|10640.27|10520.27|10
1652133670000|2022-05-09 22:01:10|10639.01|10519.01|10625.04|10505.04|10639.01|10519.01|10625.04|10505.04|10
1652133680000|2022-05-09 22:01:20|10623.41|10503.41|10616.07|10496.07|10623.41|10503.41|10615.96|10495.96|10
1652133690000|2022-05-09 22:01:30|10615.11|10495.11|10608.25|10488.25|10615.11|10495.11|10607.29|10487.29|10
1652133700000|2022-05-09 22:01:40|10607.61|10487.61|10598.88|10478.88|10607.61|10487.61|10598.88|10478.88|10
1652133710000|2022-05-09 22:01:50|10598.37|10478.37|10593.26|10473.26|10598.59|10478.59|10592.51|10472.51|10
1652133720000|2022-05-09 22:02:00|10593.14|10473.14|10584.58|10464.58|10593.14|10473.14|10583.39|10463.39|10
1652133730000|2022-05-09 22:02:10|10584.07|10464.07|10586.69|10466.69|10586.69|10466.69|10582.31|10462.31|10
1652133740000|2022-05-09 22:02:20|10587.3|10467.3|10585.14|10465.14|10588.36|10468.36|10584.33|10464.33|10
1652133750000|2022-05-09 22:02:30|10584.93|10464.93|10575.28|10455.28|10584.93|10464.93|10575.28|10455.28|10
1652133760000|2022-05-09 22:02:40|10574.69|10454.69|10573.75|10453.75|10574.69|10454.69|10568.06|10448.06|10
1652133770000|2022-05-09 22:02:50|10573.74|10453.74|10571.51|10451.51|10574.2|10454.2|10571.51|10451.51|10
1652133780000|2022-05-09 22:03:00|10572.2|10452.2|10571.29|10451.29|10572.2|10452.2|10570.34|10450.34|10
1652133790000|2022-05-09 22:03:10|10572.16|10452.16|10570.2|10450.2|10573.34|10453.34|10570.2|10450.2|10
1652133800000|2022-05-09 22:03:20|10570.03|10450.03|10573.71|10453.71|10573.71|10453.71|10567.88|10447.88|10
1652133810000|2022-05-09 22:03:30|10573|10453|10588.52|10468.52|10589.4|10469.4|10572.45|10452.45|10
1652133820000|2022-05-09 22:03:40|10598.97|10478.97|10607.24|10487.24|10607.34|10487.34|10598.97|10478.97|10
1652133830000|2022-05-09 22:03:50|10613.28|10493.28|10630.76|10510.76|10630.76|10510.76|10613.28|10493.28|10
1652133840000|2022-05-09 22:04:00|10629.67|10509.67|10640.41|10520.41|10640.41|10520.41|10629.07|10509.07|10
1652133850000|2022-05-09 22:04:10|10641.58|10521.58|10651.05|10531.05|10651.33|10531.33|10641.58|10521.58|10
1652133860000|2022-05-09 22:04:20|10652.48|10532.48|10656.45|10536.45|10656.71|10536.71|10652.48|10532.48|10
1652133870000|2022-05-09 22:04:30|10654.88|10534.88|10651.77|10531.77|10655.59|10535.59|10651.77|10531.77|10
1652133880000|2022-05-09 22:04:40|10651.08|10531.08|10646.66|10526.66|10651.08|10531.08|10646.66|10526.66|10
1652133890000|2022-05-09 22:04:50|10646.18|10526.18|10637.33|10517.33|10646.18|10526.18|10637.33|10517.33|10
1652133900000|2022-05-09 22:05:00|10636.57|10516.57|10639.17|10519.17|10639.17|10519.17|10636.57|10516.57|10
1652133910000|2022-05-09 22:05:10|10636.93|10516.93|10643.4|10523.4|10643.4|10523.4|10636.54|10516.54|10
1652133920000|2022-05-09 22:05:20|10648.86|10528.86|10661.16|10541.16|10661.16|10541.16|10648.86|10528.86|10
1652133930000|2022-05-09 22:05:30|10662.76|10542.76|10672.98|10552.98|10672.98|10552.98|10662.76|10542.76|10
1652133940000|2022-05-09 22:05:40|10673.47|10553.47|10676.92|10556.92|10676.92|10556.92|10672.77|10552.77|10
1652133950000|2022-05-09 22:05:50|10678.28|10558.28|10682.33|10562.33|10682.34|10562.34|10678.28|10558.28|10
1652133960000|2022-05-09 22:06:00|10683.11|10563.11|10690.35|10570.35|10690.35|10570.35|10682.63|10562.63|10
1652133970000|2022-05-09 22:06:10|10688.31|10568.31|10709.53|10589.53|10709.53|10589.53|10688.23|10568.23|10
1652133980000|2022-05-09 22:06:20|10710.09|10590.09|10723.89|10603.89|10723.89|10603.89|10710.09|10590.09|10
1652133990000|2022-05-09 22:06:30|10725.27|10605.27|10731.38|10611.38|10731.6|10611.6|10725.27|10605.27|10
1652134000000|2022-05-09 22:06:40|10731.83|10611.83|10733.27|10613.27|10733.73|10613.73|10731.83|10611.83|10
1652134010000|2022-05-09 22:06:50|10733.7|10613.7|10736|10616|10736.35|10616.35|10733.02|10613.02|10
1652134020000|2022-05-09 22:07:00|10735.84|10615.84|10738.35|10618.35|10738.7|10618.7|10735.84|10615.84|10
1652134030000|2022-05-09 22:07:10|10737.96|10617.96|10727.84|10607.84|10737.96|10617.96|10727.84|10607.84|10
1652134040000|2022-05-09 22:07:20|10726.24|10606.24|10712.82|10592.82|10726.24|10606.24|10712.82|10592.82|10
1652134050000|2022-05-09 22:07:30|10711.11|10591.11|10705.52|10585.52|10711.11|10591.11|10705.52|10585.52|10
1652134060000|2022-05-09 22:07:40|10704.34|10584.34|10702.37|10582.37|10704.34|10584.34|10701.56|10581.56|10
1652134070000|2022-05-09 22:07:50|10702.69|10582.69|10698.34|10578.34|10702.69|10582.69|10698.34|10578.34|10
1652134080000|2022-05-09 22:08:00|10698.46|10578.46|10706.22|10586.22|10706.63|10586.63|10698.46|10578.46|10
1652134090000|2022-05-09 22:08:10|10708.26|10588.26|10711.97|10591.97|10711.97|10591.97|10706.57|10586.57|10
1652134100000|2022-05-09 22:08:20|10712.27|10592.27|10713.97|10593.97|10714.19|10594.19|10711.84|10591.84|10
1652134110000|2022-05-09 22:08:30|10714.72|10594.72|10716.49|10596.49|10717.37|10597.37|10714.72|10594.72|10
1652134120000|2022-05-09 22:08:40|10715.44|10595.44|10711.94|10591.94|10715.63|10595.63|10711.94|10591.94|9
1652134130000|2022-05-09 22:08:50|10711.87|10591.87|10713|10593|10714.28|10594.28|10710.67|10590.67|10
1652134140000|2022-05-09 22:09:00|10712.88|10592.88|10709.29|10589.29|10712.88|10592.88|10709.29|10589.29|10
1652134150000|2022-05-09 22:09:10|10709.92|10589.92|10711.63|10591.63|10713.62|10593.62|10709.92|10589.92|10
1652134160000|2022-05-09 22:09:20|10711.33|10591.33|10714.49|10594.49|10715.08|10595.08|10711.33|10591.33|10
1652134170000|2022-05-09 22:09:30|10715.32|10595.32|10714.6|10594.6|10716.94|10596.94|10713.75|10593.75|10
1652134180000|2022-05-09 22:09:40|10714.48|10594.48|10709.78|10589.78|10714.65|10594.65|10709.76|10589.76|10
1652134190000|2022-05-09 22:09:50|10708.01|10588.01|10698.89|10578.89|10708.01|10588.01|10698.89|10578.89|10
1652134200000|2022-05-09 22:10:00|10697.87|10577.87|10689.19|10569.19|10697.87|10577.87|10689.19|10569.19|10
1652134210000|2022-05-09 22:10:10|10690.35|10570.35|10684.07|10564.07|10690.35|10570.35|10683.88|10563.88|10
1652134220000|2022-05-09 22:10:20|10683.29|10563.29|10675.22|10555.22|10683.29|10563.29|10675.22|10555.22|10
1652134230000|2022-05-09 22:10:30|10674.83|10554.83|10669.87|10549.87|10674.83|10554.83|10669.87|10549.87|10
1652134240000|2022-05-09 22:10:40|10669.58|10549.58|10669.59|10549.59|10670.99|10550.99|10669.35|10549.35|10
1652134250000|2022-05-09 22:10:50|10669.68|10549.68|10665.28|10545.28|10669.68|10549.68|10665.28|10545.28|10
1652134260000|2022-05-09 22:11:00|10664.45|10544.45|10658.11|10538.11|10664.45|10544.45|10658.11|10538.11|10
1652134270000|2022-05-09 22:11:10|10656.95|10536.95|10658.2|10538.2|10658.42|10538.42|10656.08|10536.08|10
1652134280000|2022-05-09 22:11:20|10658.74|10538.74|10661.58|10541.58|10661.58|10541.58|10658.74|10538.74|10
1652134290000|2022-05-09 22:11:30|10661.33|10541.33|10667.72|10547.72|10667.72|10547.72|10661.07|10541.07|10
1652134300000|2022-05-09 22:11:40|10667.7|10547.7|10681.55|10561.55|10681.55|10561.55|10667.7|10547.7|10
1652134310000|2022-05-09 22:11:50|10684.21|10564.21|10709.45|10589.45|10709.45|10589.45|10684.21|10564.21|10
1652134320000|2022-05-09 22:12:00|10711.89|10591.89|10729.94|10609.94|10729.94|10609.94|10711.89|10591.89|10
1652134330000|2022-05-09 22:12:10|10731.68|10611.68|10747.3|10627.3|10747.3|10627.3|10731.68|10611.68|10
1652134340000|2022-05-09 22:12:20|10747.71|10627.71|10757.91|10637.91|10757.91|10637.91|10747.71|10627.71|10
1652134350000|2022-05-09 22:12:30|10758.28|10638.28|10763.37|10643.37|10765.08|10645.08|10758.28|10638.28|10
1652134360000|2022-05-09 22:12:40|10763.69|10643.69|10765.14|10645.14|10765.89|10645.89|10761.85|10641.85|10
1652134370000|2022-05-09 22:12:50|10766|10646|10762.65|10642.65|10766.69|10646.69|10762.65|10642.65|10
1652134380000|2022-05-09 22:13:00|10763.48|10643.48|10767.47|10647.47|10767.85|10647.85|10763.48|10643.48|10
1652134390000|2022-05-09 22:13:10|10767.39|10647.39|10772.83|10652.83|10772.83|10652.83|10766.43|10646.43|10
1652134400000|2022-05-09 22:13:20|10775.21|10655.21|10780.66|10660.66|10782.4|10662.4|10775.21|10655.21|10
1652134410000|2022-05-09 22:13:30|10782.5|10662.5|10780.93|10660.93|10782.5|10662.5|10780.47|10660.47|10
1652134420000|2022-05-09 22:13:40|10780.61|10660.61|10776.27|10656.27|10780.61|10660.61|10776.27|10656.27|10
1652134430000|2022-05-09 22:13:50|10776.08|10656.08|10768.14|10648.14|10776.17|10656.17|10768.14|10648.14|10
1652134440000|2022-05-09 22:14:00|10766.09|10646.09|10757.55|10637.55|10766.09|10646.09|10757.55|10637.55|10
1652134450000|2022-05-09 22:14:10|10757.16|10637.16|10751.11|10631.11|10757.16|10637.16|10751.11|10631.11|10
1652134460000|2022-05-09 22:14:20|10750.27|10630.27|10745.09|10625.09|10750.27|10630.27|10744.96|10624.96|10
1652134470000|2022-05-09 22:14:30|10744.82|10624.82|10742.78|10622.78|10745.31|10625.31|10741.51|10621.51|10
1652134480000|2022-05-09 22:14:40|10742.85|10622.85|10744.85|10624.85|10744.94|10624.94|10742.85|10622.85|10
1652134490000|2022-05-09 22:14:50|10744.93|10624.93|10742.45|10622.45|10744.93|10624.93|10742.45|10622.45|10
1652134500000|2022-05-09 22:15:00|10741.71|10621.71|10742.43|10622.43|10742.43|10622.43|10739.74|10619.74|10
1652134510000|2022-05-09 22:15:10|10744.65|10624.65|10746.97|10626.97|10746.97|10626.97|10740.47|10620.47|10
1652134520000|2022-05-09 22:15:20|10749.63|10629.63|10759.26|10639.26|10759.26|10639.26|10749.63|10629.63|10
1652134530000|2022-05-09 22:15:30|10759.55|10639.55|10765.57|10645.57|10765.57|10645.57|10759.55|10639.55|9
1652134540000|2022-05-09 22:15:40|10768.07|10648.07|10773.49|10653.49|10774.16|10654.16|10767.77|10647.77|10
1652134550000|2022-05-09 22:15:50|10771.99|10651.99|10775.39|10655.39|10775.39|10655.39|10771.57|10651.57|10
1652134560000|2022-05-09 22:16:00|10774.57|10654.57|10772.87|10652.87|10775.1|10655.1|10772.86|10652.86|10
1652134570000|2022-05-09 22:16:10|10772.43|10652.43|10764.56|10644.56|10772.43|10652.43|10764.56|10644.56|10
1652134580000|2022-05-09 22:16:20|10763.33|10643.33|10759.57|10639.57|10763.59|10643.59|10759.57|10639.57|10
1652134590000|2022-05-09 22:16:30|10758.38|10638.38|10754.22|10634.22|10758.38|10638.38|10754.22|10634.22|10
1652134600000|2022-05-09 22:16:40|10753.81|10633.81|10754.93|10634.93|10755.09|10635.09|10753.81|10633.81|9
1652134610000|2022-05-09 22:16:50|10754.56|10634.56|10754.79|10634.79|10756.89|10636.89|10754.56|10634.56|10
1652134620000|2022-05-09 22:17:00|10751.28|10631.28|10740.52|10620.52|10751.28|10631.28|10740.52|10620.52|10
1652134630000|2022-05-09 22:17:10|10739.63|10619.63|10727.97|10607.97|10739.63|10619.63|10727.97|10607.97|10
1652134640000|2022-05-09 22:17:20|10727.45|10607.45|10721.57|10601.57|10727.45|10607.45|10721.57|10601.57|10
1652134650000|2022-05-09 22:17:30|10720.53|10600.53|10716.15|10596.15|10720.53|10600.53|10716.1|10596.1|10
1652134660000|2022-05-09 22:17:40|10716.14|10596.14|10718.24|10598.24|10718.24|10598.24|10716.14|10596.14|10
1652134670000|2022-05-09 22:17:50|10718.77|10598.77|10725.38|10605.38|10725.38|10605.38|10718.77|10598.77|10
1652134680000|2022-05-09 22:18:00|10726.71|10606.71|10740.22|10620.22|10740.22|10620.22|10726.71|10606.71|10
1652134690000|2022-05-09 22:18:10|10742.43|10622.43|10747.15|10627.15|10747.55|10627.55|10742.43|10622.43|10
1652134700000|2022-05-09 22:18:20|10748.14|10628.14|10750.24|10630.24|10750.97|10630.97|10748.14|10628.14|9
1652134710000|2022-05-09 22:18:30|10750.39|10630.39|10751.7|10631.7|10752.73|10632.73|10750.39|10630.39|10
1652134720000|2022-05-09 22:18:40|10749.32|10629.32|10751.85|10631.85|10751.85|10631.85|10749.32|10629.32|10
1652134730000|2022-05-09 22:18:50|10752.83|10632.83|10753.63|10633.63|10753.63|10633.63|10751.93|10631.93|10
1652134740000|2022-05-09 22:19:00|10752.46|10632.46|10753.82|10633.82|10753.82|10633.82|10751.58|10631.58|10
1652134750000|2022-05-09 22:19:10|10752.88|10632.88|10752.44|10632.44|10754.1|10634.1|10750.62|10630.62|10
1652134760000|2022-05-09 22:19:20|10753.32|10633.32|10751.62|10631.62|10753.6|10633.6|10751.62|10631.62|10
1652134770000|2022-05-09 22:19:30|10751.29|10631.29|10751.77|10631.77|10751.81|10631.81|10750.1|10630.1|10
1652134780000|2022-05-09 22:19:40|10753.13|10633.13|10757.1|10637.1|10757.1|10637.1|10752.41|10632.41|10
1652134790000|2022-05-09 22:19:50|10757.2|10637.2|10756.97|10636.97|10758.41|10638.41|10756.91|10636.91|10
1652134800000|2022-05-09 22:20:00|10756.39|10636.39|10759.92|10639.92|10759.92|10639.92|10756.39|10636.39|10
1652134810000|2022-05-09 22:20:10|10760.74|10640.74|10757.23|10637.23|10761.38|10641.38|10757.04|10637.04|10
1652134820000|2022-05-09 22:20:20|10757.07|10637.07|10756.03|10636.03|10758.29|10638.29|10756.03|10636.03|10
1652134830000|2022-05-09 22:20:30|10756.22|10636.22|10758.63|10638.63|10758.89|10638.89|10755.77|10635.77|10
1652134840000|2022-05-09 22:20:40|10758.36|10638.36|10756.7|10636.7|10758.47|10638.47|10756.7|10636.7|10
1652134850000|2022-05-09 22:20:50|10756.63|10636.63|10755.12|10635.12|10756.63|10636.63|10754.43|10634.43|10
1652134860000|2022-05-09 22:21:00|10754.93|10634.93|10746.13|10626.13|10754.93|10634.93|10746.13|10626.13|10
1652134870000|2022-05-09 22:21:10|10745.35|10625.35|10745.2|10625.2|10746.1|10626.1|10744.7|10624.7|10
1652134880000|2022-05-09 22:21:20|10744.19|10624.19|10753.52|10633.52|10753.52|10633.52|10744.19|10624.19|10
1652134890000|2022-05-09 22:21:30|10752.69|10632.69|10756.39|10636.39|10757.87|10637.87|10752.69|10632.69|10
1652134900000|2022-05-09 22:21:40|10756.14|10636.14|10760.2|10640.2|10760.98|10640.98|10756.14|10636.14|10
1652134910000|2022-05-09 22:21:50|10760.35|10640.35|10757.82|10637.82|10760.35|10640.35|10757.71|10637.71|10
1652134920000|2022-05-09 22:22:00|10757.65|10637.65|10759.06|10639.06|10759.06|10639.06|10757.65|10637.65|9
1652134930000|2022-05-09 22:22:10|10758.56|10638.56|10756.8|10636.8|10760.23|10640.23|10756.8|10636.8|10
1652134940000|2022-05-09 22:22:20|10756.64|10636.64|10753.35|10633.35|10756.69|10636.69|10753.08|10633.08|10
1652134950000|2022-05-09 22:22:30|10752.45|10632.45|10740.37|10620.37|10752.45|10632.45|10740.37|10620.37|10
1652134960000|2022-05-09 22:22:40|10741.11|10621.11|10734.47|10614.47|10741.11|10621.11|10734.47|10614.47|10
1652134970000|2022-05-09 22:22:50|10734.41|10614.41|10729.41|10609.41|10734.41|10614.41|10729.41|10609.41|10
1652134980000|2022-05-09 22:23:00|10728.47|10608.47|10726.73|10606.73|10728.47|10608.47|10726.28|10606.28|10
1652134990000|2022-05-09 22:23:10|10726.49|10606.49|10720.23|10600.23|10726.49|10606.49|10720.23|10600.23|10
1652135000000|2022-05-09 22:23:20|10720.57|10600.57|10712.51|10592.51|10720.57|10600.57|10712.19|10592.19|9
1652135010000|2022-05-09 22:23:30|10712.3|10592.3|10711.97|10591.97|10712.83|10592.83|10711.45|10591.45|9
1652135020000|2022-05-09 22:23:40|10712.2|10592.2|10714.2|10594.2|10714.2|10594.2|10712.2|10592.2|10
1652135030000|2022-05-09 22:23:50|10714.48|10594.48|10714.06|10594.06|10714.48|10594.48|10713.25|10593.25|10
1652135040000|2022-05-09 22:24:00|10714.18|10594.18|10717.37|10597.37|10717.37|10597.37|10714.13|10594.13|9
1652135050000|2022-05-09 22:24:10|10717.98|10597.98|10725.88|10605.88|10726.43|10606.43|10717.98|10597.98|10
1652135060000|2022-05-09 22:24:20|10726.52|10606.52|10731.09|10611.09|10731.09|10611.09|10726.52|10606.52|9
1652135070000|2022-05-09 22:24:30|10731.05|10611.05|10734.04|10614.04|10734.04|10614.04|10731.05|10611.05|10
1652135080000|2022-05-09 22:24:40|10733.34|10613.34|10733.81|10613.81|10735.51|10615.51|10733.34|10613.34|10
1652135090000|2022-05-09 22:24:50|10733|10613|10733.75|10613.75|10733.75|10613.75|10732.23|10612.23|10
1652135100000|2022-05-09 22:25:00|10733.82|10613.82|10732.49|10612.49|10735.73|10615.73|10732.49|10612.49|10
1652135110000|2022-05-09 22:25:10|10732.18|10612.18|10732.69|10612.69|10734.04|10614.04|10732.16|10612.16|10
1652135120000|2022-05-09 22:25:20|10732.65|10612.65|10733.11|10613.11|10733.92|10613.92|10732.24|10612.24|10
1652135130000|2022-05-09 22:25:30|10732.75|10612.75|10730.97|10610.97|10733.21|10613.21|10730.79|10610.79|10
1652135140000|2022-05-09 22:25:40|10729.91|10609.91|10722.03|10602.03|10729.91|10609.91|10722.03|10602.03|10
1652135150000|2022-05-09 22:25:50|10721.78|10601.78|10716.6|10596.6|10721.78|10601.78|10716.23|10596.23|10
1652135160000|2022-05-09 22:26:00|10716.04|10596.04|10714.08|10594.08|10716.04|10596.04|10713.42|10593.42|10
1652135170000|2022-05-09 22:26:10|10713.48|10593.48|10712.69|10592.69|10713.48|10593.48|10711.52|10591.52|10
1652135180000|2022-05-09 22:26:20|10712.7|10592.7|10711.61|10591.61|10714.48|10594.48|10710.85|10590.85|10
1652135190000|2022-05-09 22:26:30|10711.8|10591.8|10712.09|10592.09|10713.11|10593.11|10711.8|10591.8|9
1652135200000|2022-05-09 22:26:40|10712.05|10592.05|10710.08|10590.08|10713.48|10593.48|10710.08|10590.08|10
1652135210000|2022-05-09 22:26:50|10710.47|10590.47|10706.98|10586.98|10710.47|10590.47|10706.98|10586.98|10
1652135220000|2022-05-09 22:27:00|10707.2|10587.2|10694.35|10574.35|10707.2|10587.2|10694.35|10574.35|10
1652135230000|2022-05-09 22:27:10|10695.77|10575.77|10694.38|10574.38|10695.77|10575.77|10693.33|10573.33|10
1652135240000|2022-05-09 22:27:20|10693.12|10573.12|10687.54|10567.54|10693.12|10573.12|10687.54|10567.54|10
1652135250000|2022-05-09 22:27:30|10687.33|10567.33|10687.34|10567.34|10688.39|10568.39|10685.41|10565.41|10
1652135260000|2022-05-09 22:27:40|10687.6|10567.6|10689.09|10569.09|10690.58|10570.58|10687.28|10567.28|10
1652135270000|2022-05-09 22:27:50|10689.52|10569.52|10690.21|10570.21|10690.86|10570.86|10688.65|10568.65|10
1652135280000|2022-05-09 22:28:00|10689.36|10569.36|10692.16|10572.16|10692.71|10572.71|10688.62|10568.62|10
1652135290000|2022-05-09 22:28:10|10692.83|10572.83|10694.84|10574.84|10695.31|10575.31|10692.83|10572.83|10
1652135300000|2022-05-09 22:28:20|10695.96|10575.96|10694.86|10574.86|10695.96|10575.96|10694.72|10574.72|10
1652135310000|2022-05-09 22:28:30|10695.27|10575.27|10687.49|10567.49|10695.27|10575.27|10687.49|10567.49|10
1652135320000|2022-05-09 22:28:40|10688.72|10568.72|10683.57|10563.57|10688.72|10568.72|10682.38|10562.38|10
1652135330000|2022-05-09 22:28:50|10682.68|10562.68|10679.32|10559.32|10682.68|10562.68|10679.32|10559.32|10
1652135340000|2022-05-09 22:29:00|10678.86|10558.86|10676.53|10556.53|10678.86|10558.86|10676.45|10556.45|10
1652135350000|2022-05-09 22:29:10|10677.21|10557.21|10679.73|10559.73|10679.73|10559.73|10677.21|10557.21|9
1652135360000|2022-05-09 22:29:20|10680.89|10560.89|10684.06|10564.06|10684.48|10564.48|10680.89|10560.89|9
1652135370000|2022-05-09 22:29:30|10683.56|10563.56|10685.86|10565.86|10685.86|10565.86|10682.98|10562.98|10
1652135380000|2022-05-09 22:29:40|10685.7|10565.7|10689.13|10569.13|10689.58|10569.58|10685.7|10565.7|10
1652135390000|2022-05-09 22:29:50|10689.63|10569.63|10689.59|10569.59|10690.34|10570.34|10688.04|10568.04|10
1652135400000|2022-05-09 22:30:00|10690.12|10570.12|10691.91|10571.91|10691.91|10571.91|10690.12|10570.12|10
1652135410000|2022-05-09 22:30:10|10692.44|10572.44|10695|10575|10695.27|10575.27|10692.44|10572.44|10
1652135420000|2022-05-09 22:30:20|10694.55|10574.55|10695.99|10575.99|10696.9|10576.9|10693.98|10573.98|10
1652135430000|2022-05-09 22:30:30|10696.64|10576.64|10709.24|10589.24|10709.24|10589.24|10696.64|10576.64|10
1652135440000|2022-05-09 22:30:40|10711.42|10591.42|10719.96|10599.96|10719.98|10599.98|10711.05|10591.05|9
1652135450000|2022-05-09 22:30:50|10720.93|10600.93|10723.64|10603.64|10723.76|10603.76|10720.93|10600.93|10
1652135460000|2022-05-09 22:31:00|10723.54|10603.54|10727.39|10607.39|10727.97|10607.97|10723.54|10603.54|10
1652135470000|2022-05-09 22:31:10|10728.02|10608.02|10730.69|10610.69|10731.21|10611.21|10728.02|10608.02|10
1652135480000|2022-05-09 22:31:20|10731.28|10611.28|10737.91|10617.91|10737.91|10617.91|10731.28|10611.28|10
1652135490000|2022-05-09 22:31:30|10736.92|10616.92|10744.7|10624.7|10744.7|10624.7|10736.92|10616.92|10
1652135500000|2022-05-09 22:31:40|10744.53|10624.53|10744.4|10624.4|10746.04|10626.04|10743.96|10623.96|10
1652135510000|2022-05-09 22:31:50|10744.14|10624.14|10747.99|10627.99|10747.99|10627.99|10744.14|10624.14|10
1652135520000|2022-05-09 22:32:00|10749.67|10629.67|10752.37|10632.37|10752.37|10632.37|10749.67|10629.67|10
1652135530000|2022-05-09 22:32:10|10752.02|10632.02|10749.79|10629.79|10752.02|10632.02|10749.79|10629.79|10
1652135540000|2022-05-09 22:32:20|10750.21|10630.21|10747.47|10627.47|10750.21|10630.21|10746.99|10626.99|10
1652135550000|2022-05-09 22:32:30|10747.25|10627.25|10745.39|10625.39|10747.63|10627.63|10745.39|10625.39|10
1652135560000|2022-05-09 22:32:40|10745.09|10625.09|10741.16|10621.16|10745.09|10625.09|10741.16|10621.16|10
1652135570000|2022-05-09 22:32:50|10741.26|10621.26|10739.41|10619.41|10741.63|10621.63|10739.41|10619.41|10
1652135580000|2022-05-09 22:33:00|10739.77|10619.77|10742.11|10622.11|10743.56|10623.56|10739.77|10619.77|10
1652135590000|2022-05-09 22:33:10|10744.19|10624.19|10749.01|10629.01|10749.01|10629.01|10744.19|10624.19|10
1652135600000|2022-05-09 22:33:20|10750.26|10630.26|10753.51|10633.51|10754.95|10634.95|10750.26|10630.26|10
1652135610000|2022-05-09 22:33:30|10753.39|10633.39|10755.57|10635.57|10756.21|10636.21|10753.39|10633.39|10
1652135620000|2022-05-09 22:33:40|10755.34|10635.34|10757.04|10637.04|10757.27|10637.27|10754.6|10634.6|10
1652135630000|2022-05-09 22:33:50|10757.09|10637.09|10756.84|10636.84|10758.38|10638.38|10756.84|10636.84|10
1652135640000|2022-05-09 22:34:00|10758.32|10638.32|10760.98|10640.98|10760.98|10640.98|10756.39|10636.39|10
1652135650000|2022-05-09 22:34:10|10760.5|10640.5|10763.53|10643.53|10763.53|10643.53|10760.5|10640.5|10
1652135660000|2022-05-09 22:34:20|10764.35|10644.35|10768.11|10648.11|10768.2|10648.2|10764.09|10644.09|10
1652135670000|2022-05-09 22:34:30|10768.22|10648.22|10768.43|10648.43|10769.46|10649.46|10767.31|10647.31|10
1652135680000|2022-05-09 22:34:40|10768.76|10648.76|10765.94|10645.94|10768.93|10648.93|10765.6|10645.6|10
1652135690000|2022-05-09 22:34:50|10765.48|10645.48|10762.72|10642.72|10765.48|10645.48|10762.72|10642.72|10
1652135700000|2022-05-09 22:35:00|10763.28|10643.28|10762.07|10642.07|10763.39|10643.39|10760.74|10640.74|10
1652135710000|2022-05-09 22:35:10|10761.8|10641.8|10760.58|10640.58|10762.36|10642.36|10759.62|10639.62|10
1652135720000|2022-05-09 22:35:20|10760.11|10640.11|10757.38|10637.38|10760.11|10640.11|10757.38|10637.38|10
1652135730000|2022-05-09 22:35:30|10757.42|10637.42|10756.78|10636.78|10759.15|10639.15|10756.78|10636.78|10
1652135740000|2022-05-09 22:35:40|10758.02|10638.02|10756.59|10636.59|10758.24|10638.24|10756.59|10636.59|10
1652135750000|2022-05-09 22:35:50|10756.3|10636.3|10755.9|10635.9|10756.77|10636.77|10755.64|10635.64|10
1652135760000|2022-05-09 22:36:00|10756.1|10636.1|10755.67|10635.67|10756.31|10636.31|10754.8|10634.8|10
1652135770000|2022-05-09 22:36:10|10755.97|10635.97|10759.83|10639.83|10759.83|10639.83|10755.8|10635.8|10
1652135780000|2022-05-09 22:36:20|10759.94|10639.94|10762.23|10642.23|10762.23|10642.23|10759.94|10639.94|10
1652135790000|2022-05-09 22:36:30|10763.2|10643.2|10768.32|10648.32|10768.32|10648.32|10763.2|10643.2|10
1652135800000|2022-05-09 22:36:40|10768.72|10648.72|10774.58|10654.58|10774.58|10654.58|10768.72|10648.72|10
1652135810000|2022-05-09 22:36:50|10774.4|10654.4|10779.9|10659.9|10779.9|10659.9|10774.4|10654.4|10
1652135820000|2022-05-09 22:37:00|10779.1|10659.1|10778.05|10658.05|10779.53|10659.53|10777.65|10657.65|10
1652135830000|2022-05-09 22:37:10|10778.33|10658.33|10778.52|10658.52|10778.62|10658.62|10777.46|10657.46|10
1652135840000|2022-05-09 22:37:20|10779.68|10659.68|10782.48|10662.48|10782.54|10662.54|10779.68|10659.68|10
1652135850000|2022-05-09 22:37:30|10781.53|10661.53|10776.3|10656.3|10781.53|10661.53|10774.04|10654.04|10
1652135860000|2022-05-09 22:37:40|10775.56|10655.56|10776.76|10656.76|10777.35|10657.35|10775.45|10655.45|10
1652135870000|2022-05-09 22:37:50|10776.81|10656.81|10772.58|10652.58|10776.81|10656.81|10772.58|10652.58|10
1652135880000|2022-05-09 22:38:00|10772.11|10652.11|10771.14|10651.14|10773.36|10653.36|10771.09|10651.09|10
1652135890000|2022-05-09 22:38:10|10770.78|10650.78|10771.51|10651.51|10771.51|10651.51|10769.39|10649.39|9
1652135900000|2022-05-09 22:38:20|10771.48|10651.48|10768.42|10648.42|10771.65|10651.65|10768.42|10648.42|10
1652135910000|2022-05-09 22:38:30|10768.35|10648.35|10768.09|10648.09|10770.12|10650.12|10768.09|10648.09|10
1652135920000|2022-05-09 22:38:40|10767.72|10647.72|10765.39|10645.39|10767.72|10647.72|10765.39|10645.39|10
1652135930000|2022-05-09 22:38:50|10765.51|10645.51|10763.01|10643.01|10765.51|10645.51|10763.01|10643.01|10
1652135940000|2022-05-09 22:39:00|10762.88|10642.88|10760.32|10640.32|10762.88|10642.88|10760.27|10640.27|10
1652135950000|2022-05-09 22:39:10|10759.17|10639.17|10759.98|10639.98|10760.07|10640.07|10758.47|10638.47|10
1652135960000|2022-05-09 22:39:20|10759.76|10639.76|10756.98|10636.98|10759.76|10639.76|10756.98|10636.98|10
1652135970000|2022-05-09 22:39:30|10756.83|10636.83|10759.26|10639.26|10759.26|10639.26|10756.83|10636.83|10
1652135980000|2022-05-09 22:39:40|10759.36|10639.36|10756.92|10636.92|10759.36|10639.36|10756.92|10636.92|10
1652135990000|2022-05-09 22:39:50|10757.38|10637.38|10757.75|10637.75|10757.75|10637.75|10756.39|10636.39|9
1652136000000|2022-05-09 22:40:00|10757.52|10637.52|10759.17|10639.17|10759.27|10639.27|10757.4|10637.4|10
1652136010000|2022-05-09 22:40:10|10759.55|10639.55|10760.73|10640.73|10760.73|10640.73|10758.09|10638.09|10
1652136020000|2022-05-09 22:40:20|10761.49|10641.49|10759.62|10639.62|10761.49|10641.49|10758.2|10638.2|10
1652136030000|2022-05-09 22:40:30|10759.63|10639.63|10758.32|10638.32|10760.96|10640.96|10758.32|10638.32|10
1652136040000|2022-05-09 22:40:40|10759.21|10639.21|10754.42|10634.42|10759.21|10639.21|10754.32|10634.32|10
1652136050000|2022-05-09 22:40:50|10754.57|10634.57|10751.67|10631.67|10755.37|10635.37|10751.67|10631.67|10
1652136060000|2022-05-09 22:41:00|10751.71|10631.71|10749.62|10629.62|10751.72|10631.72|10749.62|10629.62|10
1652136070000|2022-05-09 22:41:10|10750.56|10630.56|10743.94|10623.94|10750.56|10630.56|10743.94|10623.94|10
1652136080000|2022-05-09 22:41:20|10742.34|10622.34|10736.24|10616.24|10742.34|10622.34|10736.24|10616.24|10
1652136090000|2022-05-09 22:41:30|10735.13|10615.13|10731.84|10611.84|10735.24|10615.24|10731.84|10611.84|10
1652136100000|2022-05-09 22:41:40|10730.57|10610.57|10724.2|10604.2|10730.57|10610.57|10724.2|10604.2|9
1652136110000|2022-05-09 22:41:50|10723.23|10603.23|10718.94|10598.94|10723.23|10603.23|10718.94|10598.94|10
1652136120000|2022-05-09 22:42:00|10718.82|10598.82|10720.51|10600.51|10720.51|10600.51|10718.68|10598.68|10
1652136130000|2022-05-09 22:42:10|10720.73|10600.73|10722.59|10602.59|10722.59|10602.59|10720.59|10600.59|10
1652136140000|2022-05-09 22:42:20|10722.65|10602.65|10725.12|10605.12|10725.12|10605.12|10722.65|10602.65|9
1652136150000|2022-05-09 22:42:30|10724.91|10604.91|10727.06|10607.06|10727.23|10607.23|10724.91|10604.91|10
1652136160000|2022-05-09 22:42:40|10727.26|10607.26|10732.25|10612.25|10732.25|10612.25|10727.25|10607.25|10
1652136170000|2022-05-09 22:42:50|10732.75|10612.75|10735.36|10615.36|10737.91|10617.91|10732.75|10612.75|10
1652136180000|2022-05-09 22:43:00|10735.51|10615.51|10740.37|10620.37|10740.37|10620.37|10735.51|10615.51|10
1652136190000|2022-05-09 22:43:10|10742.05|10622.05|10748.76|10628.76|10748.76|10628.76|10742.05|10622.05|10
1652136200000|2022-05-09 22:43:20|10749.71|10629.71|10755.75|10635.75|10755.75|10635.75|10749.67|10629.67|10
1652136210000|2022-05-09 22:43:30|10756.01|10636.01|10759.24|10639.24|10759.63|10639.63|10755.99|10635.99|10
1652136220000|2022-05-09 22:43:40|10759.37|10639.37|10761.05|10641.05|10761.05|10641.05|10759.37|10639.37|10
1652136230000|2022-05-09 22:43:50|10761.4|10641.4|10761.59|10641.59|10763.03|10643.03|10761.09|10641.09|10
1652136240000|2022-05-09 22:44:00|10761.72|10641.72|10760.43|10640.43|10761.79|10641.79|10760.25|10640.25|10
1652136250000|2022-05-09 22:44:10|10760.25|10640.25|10759.48|10639.48|10760.68|10640.68|10759.31|10639.31|10
1652136260000|2022-05-09 22:44:20|10758.28|10638.28|10751.89|10631.89|10758.28|10638.28|10751.89|10631.89|10
1652136270000|2022-05-09 22:44:30|10751.57|10631.57|10747.69|10627.69|10751.57|10631.57|10747.68|10627.68|9
1652136280000|2022-05-09 22:44:40|10747.46|10627.46|10744.81|10624.81|10747.46|10627.46|10744.81|10624.81|10
1652136290000|2022-05-09 22:44:50|10744.64|10624.64|10744.96|10624.96|10745.14|10625.14|10744.17|10624.17|9
1652136300000|2022-05-09 22:45:00|10745.26|10625.26|10745.32|10625.32|10747.37|10627.37|10745.17|10625.17|9
1652136310000|2022-05-09 22:45:10|10744.89|10624.89|10747.04|10627.04|10747.04|10627.04|10744.11|10624.11|10
1652136320000|2022-05-09 22:45:20|10747.56|10627.56|10752.76|10632.76|10752.76|10632.76|10747.56|10627.56|10
1652136330000|2022-05-09 22:45:30|10752.56|10632.56|10754.99|10634.99|10754.99|10634.99|10751.46|10631.46|10
1652136340000|2022-05-09 22:45:40|10755.07|10635.07|10759.48|10639.48|10759.48|10639.48|10755.07|10635.07|10
1652136350000|2022-05-09 22:45:50|10759.72|10639.72|10763.57|10643.57|10763.57|10643.57|10759.72|10639.72|10
1652136360000|2022-05-09 22:46:00|10764.4|10644.4|10767.07|10647.07|10767.07|10647.07|10764.4|10644.4|10
1652136370000|2022-05-09 22:46:10|10766.69|10646.69|10768.25|10648.25|10768.25|10648.25|10766.69|10646.69|10
1652136380000|2022-05-09 22:46:20|10769.17|10649.17|10768.71|10648.71|10769.67|10649.67|10767.58|10647.58|10
1652136390000|2022-05-09 22:46:30|10768.47|10648.47|10775.83|10655.83|10775.83|10655.83|10768.47|10648.47|10
1652136400000|2022-05-09 22:46:40|10777.35|10657.35|10774.36|10654.36|10778.38|10658.38|10774.26|10654.26|10
1652136410000|2022-05-09 22:46:50|10774.21|10654.21|10764.83|10644.83|10774.5|10654.5|10764.83|10644.83|10
1652136420000|2022-05-09 22:47:00|10764.56|10644.56|10754.68|10634.68|10764.56|10644.56|10754.68|10634.68|10
1652136430000|2022-05-09 22:47:10|10754.14|10634.14|10748.55|10628.55|10754.14|10634.14|10748.55|10628.55|10
1652136440000|2022-05-09 22:47:20|10747.92|10627.92|10742.78|10622.78|10747.92|10627.92|10742.78|10622.78|10
1652136450000|2022-05-09 22:47:30|10739.82|10619.82|10737.9|10617.9|10740.73|10620.73|10736.93|10616.93|8
1652136460000|2022-05-09 22:47:40|10734.69|10614.69|10728.76|10608.76|10734.69|10614.69|10728.76|10608.76|10
1652136470000|2022-05-09 22:47:50|10728.65|10608.65|10723.91|10603.91|10728.65|10608.65|10723.91|10603.91|10
1652136480000|2022-05-09 22:48:00|10722.68|10602.68|10719.31|10599.31|10723.33|10603.33|10719.31|10599.31|10
1652136490000|2022-05-09 22:48:10|10719.29|10599.29|10718.14|10598.14|10720.14|10600.14|10718.14|10598.14|10
1652136500000|2022-05-09 22:48:20|10717.45|10597.45|10718.52|10598.52|10718.52|10598.52|10716.24|10596.24|10
1652136510000|2022-05-09 22:48:30|10720.45|10600.45|10719.04|10599.04|10720.45|10600.45|10718.61|10598.61|10
1652136520000|2022-05-09 22:48:40|10720.22|10600.22|10723.01|10603.01|10723.01|10603.01|10719.19|10599.19|10
1652136530000|2022-05-09 22:48:50|10723.03|10603.03|10724.32|10604.32|10725.11|10605.11|10723.03|10603.03|10
1652136540000|2022-05-09 22:49:00|10723.84|10603.84|10721.93|10601.93|10723.84|10603.84|10721.82|10601.82|10
1652136550000|2022-05-09 22:49:10|10722.4|10602.4|10722.63|10602.63|10722.63|10602.63|10721.93|10601.93|10
1652136560000|2022-05-09 22:49:20|10721.81|10601.81|10725.18|10605.18|10725.87|10605.87|10721.81|10601.81|10
1652136570000|2022-05-09 22:49:30|10726.78|10606.78|10731.79|10611.79|10731.79|10611.79|10726.74|10606.74|10
1652136580000|2022-05-09 22:49:40|10732.11|10612.11|10745.68|10625.68|10745.68|10625.68|10732.11|10612.11|10
1652136590000|2022-05-09 22:49:50|10746.36|10626.36|10755.8|10635.8|10755.8|10635.8|10746.36|10626.36|10
1652136600000|2022-05-09 22:50:00|10755.73|10635.73|10756.68|10636.68|10757.59|10637.59|10755.29|10635.29|10
1652136610000|2022-05-09 22:50:10|10757.19|10637.19|10751.63|10631.63|10757.58|10637.58|10751.63|10631.63|10
1652136620000|2022-05-09 22:50:20|10751.93|10631.93|10747.07|10627.07|10751.93|10631.93|10747.07|10627.07|10
1652136630000|2022-05-09 22:50:30|10747.06|10627.06|10746.56|10626.56|10748.56|10628.56|10746.28|10626.28|10
1652136640000|2022-05-09 22:50:40|10747.23|10627.23|10741.02|10621.02|10747.23|10627.23|10741.02|10621.02|10
1652136650000|2022-05-09 22:50:50|10740.58|10620.58|10737.15|10617.15|10740.58|10620.58|10737.15|10617.15|10
1652136660000|2022-05-09 22:51:00|10737.35|10617.35|10737.5|10617.5|10738.04|10618.04|10736.94|10616.94|10
1652136670000|2022-05-09 22:51:10|10737.57|10617.57|10740.29|10620.29|10740.29|10620.29|10736.8|10616.8|10
1652136680000|2022-05-09 22:51:20|10740.03|10620.03|10736.28|10616.28|10740.03|10620.03|10736.28|10616.28|10
1652136690000|2022-05-09 22:51:30|10734.57|10614.57|10728.8|10608.8|10734.57|10614.57|10727.71|10607.71|10
1652136700000|2022-05-09 22:51:40|10727.62|10607.62|10718.86|10598.86|10728.78|10608.78|10718.86|10598.86|10
1652136710000|2022-05-09 22:51:50|10718.79|10598.79|10713.23|10593.23|10718.79|10598.79|10713.23|10593.23|10
1652136720000|2022-05-09 22:52:00|10713.87|10593.87|10711.22|10591.22|10713.87|10593.87|10710.37|10590.37|10
1652136730000|2022-05-09 22:52:10|10711.6|10591.6|10708.3|10588.3|10711.6|10591.6|10708.3|10588.3|10
1652136740000|2022-05-09 22:52:20|10708.24|10588.24|10707.81|10587.81|10708.27|10588.27|10705.86|10585.86|10
1652136750000|2022-05-09 22:52:30|10707.76|10587.76|10712.83|10592.83|10712.83|10592.83|10707.76|10587.76|10
1652136760000|2022-05-09 22:52:40|10713.29|10593.29|10719.56|10599.56|10719.56|10599.56|10713.29|10593.29|10
1652136770000|2022-05-09 22:52:50|10719.66|10599.66|10718.48|10598.48|10720.08|10600.08|10718.48|10598.48|10
1652136780000|2022-05-09 22:53:00|10718.51|10598.51|10718.27|10598.27|10719.08|10599.08|10718.13|10598.13|10
1652136790000|2022-05-09 22:53:10|10718.36|10598.36|10716.52|10596.52|10718.51|10598.51|10716.52|10596.52|10
1652136800000|2022-05-09 22:53:20|10716.27|10596.27|10714.32|10594.32|10716.39|10596.39|10714.32|10594.32|10
1652136810000|2022-05-09 22:53:30|10714.15|10594.15|10711.88|10591.88|10714.15|10594.15|10711.88|10591.88|10
1652136820000|2022-05-09 22:53:40|10712.11|10592.11|10709.15|10589.15|10712.27|10592.27|10708.97|10588.97|9
1652136830000|2022-05-09 22:53:50|10708.98|10588.98|10703.99|10583.99|10709.18|10589.18|10703.99|10583.99|10
1652136840000|2022-05-09 22:54:00|10702.72|10582.72|10695.32|10575.32|10702.72|10582.72|10694.78|10574.78|10
1652136850000|2022-05-09 22:54:10|10695.5|10575.5|10699.3|10579.3|10699.3|10579.3|10695.42|10575.42|10
1652136860000|2022-05-09 22:54:20|10699.52|10579.52|10709.34|10589.34|10709.34|10589.34|10699.52|10579.52|10
1652136870000|2022-05-09 22:54:30|10710.33|10590.33|10713.06|10593.06|10713.13|10593.13|10710.33|10590.33|10
1652136880000|2022-05-09 22:54:40|10713.26|10593.26|10711.41|10591.41|10713.41|10593.41|10711.41|10591.41|10
1652136890000|2022-05-09 22:54:50|10711.19|10591.19|10709.8|10589.8|10711.19|10591.19|10708.97|10588.97|10
1652136900000|2022-05-09 22:55:00|10709.36|10589.36|10705.96|10585.96|10709.36|10589.36|10705.96|10585.96|10
1652136910000|2022-05-09 22:55:10|10705.8|10585.8|10701.25|10581.25|10705.8|10585.8|10701.25|10581.25|10
1652136920000|2022-05-09 22:55:20|10701.27|10581.27|10695.8|10575.8|10701.27|10581.27|10695.8|10575.8|10
1652136930000|2022-05-09 22:55:30|10695.46|10575.46|10693.43|10573.43|10695.72|10575.72|10692.55|10572.55|10
1652136940000|2022-05-09 22:55:40|10693.48|10573.48|10692.35|10572.35|10693.94|10573.94|10692.35|10572.35|10
1652136950000|2022-05-09 22:55:50|10692.79|10572.79|10689.5|10569.5|10692.79|10572.79|10689.5|10569.5|10
1652136960000|2022-05-09 22:56:00|10690.35|10570.35|10689.97|10569.97|10690.83|10570.83|10689.49|10569.49|10
1652136970000|2022-05-09 22:56:10|10689.09|10569.09|10687.03|10567.03|10689.09|10569.09|10686.36|10566.36|10
1652136980000|2022-05-09 22:56:20|10687.02|10567.02|10685.59|10565.59|10687.4|10567.4|10685.59|10565.59|10
1652136990000|2022-05-09 22:56:30|10685.48|10565.48|10681.1|10561.1|10685.48|10565.48|10681.1|10561.1|10
1652137000000|2022-05-09 22:56:40|10678.57|10558.57|10678.46|10558.46|10678.97|10558.97|10678.19|10558.19|9
1652137010000|2022-05-09 22:56:50|10678.04|10558.04|10675.39|10555.39|10678.04|10558.04|10675.39|10555.39|10
1652137020000|2022-05-09 22:57:00|10675.94|10555.94|10676.78|10556.78|10676.78|10556.78|10675.94|10555.94|10
1652137030000|2022-05-09 22:57:10|10676.73|10556.73|10673.56|10553.56|10676.73|10556.73|10673.56|10553.56|10
1652137040000|2022-05-09 22:57:20|10673.53|10553.53|10669.78|10549.78|10673.53|10553.53|10669.78|10549.78|10
1652137050000|2022-05-09 22:57:30|10669.44|10549.44|10670.25|10550.25|10670.78|10550.78|10669.44|10549.44|8
1652137060000|2022-05-09 22:57:40|10670.17|10550.17|10666.54|10546.54|10670.17|10550.17|10666.54|10546.54|10
1652137070000|2022-05-09 22:57:50|10666.27|10546.27|10665.38|10545.38|10666.27|10546.27|10664.77|10544.77|10
1652137080000|2022-05-09 22:58:00|10665.43|10545.43|10662.43|10542.43|10665.43|10545.43|10661.36|10541.36|10
1652137090000|2022-05-09 22:58:10|10662.12|10542.12|10667.63|10547.63|10667.63|10547.63|10662.05|10542.05|10
1652137100000|2022-05-09 22:58:20|10668.1|10548.1|10674.11|10554.11|10674.11|10554.11|10668.1|10548.1|10
1652137110000|2022-05-09 22:58:30|10674.9|10554.9|10677.4|10557.4|10677.9|10557.9|10674.39|10554.39|9
1652137120000|2022-05-09 22:58:40|10677|10557|10674.36|10554.36|10677.01|10557.01|10674.36|10554.36|10
1652137130000|2022-05-09 22:58:50|10674.58|10554.58|10669.12|10549.12|10674.98|10554.98|10669.02|10549.02|10
1652137140000|2022-05-09 22:59:00|10669.06|10549.06|10670.15|10550.15|10670.15|10550.15|10667.5|10547.5|10
1652137150000|2022-05-09 22:59:10|10669.85|10549.85|10669.93|10549.93|10670.15|10550.15|10669.44|10549.44|10
1652137160000|2022-05-09 22:59:20|10670.04|10550.04|10670.47|10550.47|10670.71|10550.71|10669.59|10549.59|10
1652137170000|2022-05-09 22:59:30|10670.72|10550.72|10672.74|10552.74|10672.74|10552.74|10670.72|10550.72|9
1652137180000|2022-05-09 22:59:40|10672.44|10552.44|10676.27|10556.27|10676.27|10556.27|10672.44|10552.44|10
1652137190000|2022-05-09 22:59:50|10677.14|10557.14|10676.67|10556.67|10677.14|10557.14|10674.72|10554.72|10
1652137200000|2022-05-09 23:00:00|10675.9|10555.9|10674.24|10554.24|10675.9|10555.9|10672.06|10552.06|10
1652137210000|2022-05-09 23:00:10|10672.44|10552.44|10673.68|10553.68|10673.68|10553.68|10671.59|10551.59|10
1652137220000|2022-05-09 23:00:20|10674.41|10554.41|10676.62|10556.62|10676.62|10556.62|10674.34|10554.34|10
1652137230000|2022-05-09 23:00:30|10677.34|10557.34|10677.99|10557.99|10678.32|10558.32|10677.34|10557.34|10
1652137240000|2022-05-09 23:00:40|10678.71|10558.71|10681.6|10561.6|10681.6|10561.6|10678.71|10558.71|10
1652137250000|2022-05-09 23:00:50|10682.19|10562.19|10683.39|10563.39|10683.99|10563.99|10682.19|10562.19|10
1652137260000|2022-05-09 23:01:00|10682.62|10562.62|10684.07|10564.07|10684.37|10564.37|10682.41|10562.41|10
1652137270000|2022-05-09 23:01:10|10684.21|10564.21|10683.15|10563.15|10684.81|10564.81|10683.15|10563.15|10
1652137280000|2022-05-09 23:01:20|10682.79|10562.79|10682.81|10562.81|10682.81|10562.81|10680.84|10560.84|10
1652137290000|2022-05-09 23:01:30|10681.6|10561.6|10682.21|10562.21|10683.34|10563.34|10681.21|10561.21|10
1652137300000|2022-05-09 23:01:40|10682.55|10562.55|10684.56|10564.56|10685.3|10565.3|10682.38|10562.38|10
1652137310000|2022-05-09 23:01:50|10684.3|10564.3|10684.94|10564.94|10684.96|10564.96|10683.99|10563.99|10
1652137320000|2022-05-09 23:02:00|10684.38|10564.38|10686.76|10566.76|10686.76|10566.76|10684.27|10564.27|10
1652137330000|2022-05-09 23:02:10|10687.55|10567.55|10690.04|10570.04|10690.04|10570.04|10687.42|10567.42|10
1652137340000|2022-05-09 23:02:20|10691.52|10571.52|10705.74|10585.74|10705.74|10585.74|10691.52|10571.52|10
1652137350000|2022-05-09 23:02:30|10705.91|10585.91|10712.33|10592.33|10712.76|10592.76|10705.91|10585.91|10
1652137360000|2022-05-09 23:02:40|10712.62|10592.62|10718.53|10598.53|10718.53|10598.53|10712.62|10592.62|10
1652137370000|2022-05-09 23:02:50|10718.6|10598.6|10725.19|10605.19|10725.19|10605.19|10718.57|10598.57|10
1652137380000|2022-05-09 23:03:00|10725.71|10605.71|10726.44|10606.44|10726.44|10606.44|10724.87|10604.87|10
1652137390000|2022-05-09 23:03:10|10726.81|10606.81|10729.68|10609.68|10729.68|10609.68|10726.81|10606.81|10
1652137400000|2022-05-09 23:03:20|10729.57|10609.57|10726.47|10606.47|10729.95|10609.95|10726.47|10606.47|10
1652137410000|2022-05-09 23:03:30|10727.29|10607.29|10726.02|10606.02|10727.29|10607.29|10726.02|10606.02|5
1652137420000|2022-05-09 23:03:40|10724.64|10604.64|10722.78|10602.78|10724.78|10604.78|10722.78|10602.78|9
1652137430000|2022-05-09 23:03:50|10723.72|10603.72|10722.1|10602.1|10723.72|10603.72|10721.91|10601.91|10
1652137440000|2022-05-09 23:04:00|10721.77|10601.77|10720.93|10600.93|10721.77|10601.77|10720.57|10600.57|10
1652137450000|2022-05-09 23:04:10|10721.06|10601.06|10719.84|10599.84|10721.06|10601.06|10717.97|10597.97|10
1652137460000|2022-05-09 23:04:20|10720.22|10600.22|10722.02|10602.02|10723.16|10603.16|10720.22|10600.22|10
1652137470000|2022-05-09 23:04:30|10721.97|10601.97|10721.47|10601.47|10722.56|10602.56|10721.47|10601.47|5
1652137660000|2022-05-09 23:07:40|10676.32|10556.32|10671.46|10551.46|10676.32|10556.32|10671.46|10551.46|10
1652137670000|2022-05-09 23:07:50|10671.33|10551.33|10678.82|10558.82|10678.82|10558.82|10671.33|10551.33|10
1652137680000|2022-05-09 23:08:00|10679.44|10559.44|10689.61|10569.61|10689.61|10569.61|10679.44|10559.44|10
1652137690000|2022-05-09 23:08:10|10690.83|10570.83|10702.5|10582.5|10702.5|10582.5|10690.83|10570.83|10
1652137700000|2022-05-09 23:08:20|10702.69|10582.69|10705.5|10585.5|10705.5|10585.5|10702.69|10582.69|9
1652137710000|2022-05-09 23:08:30|10706.04|10586.04|10709.37|10589.37|10709.37|10589.37|10706.04|10586.04|10
1652137720000|2022-05-09 23:08:40|10709.66|10589.66|10708.82|10588.82|10709.66|10589.66|10708.45|10588.45|10
1652137730000|2022-05-09 23:08:50|10708.91|10588.91|10708|10588|10708.91|10588.91|10708|10588|10
1652137740000|2022-05-09 23:09:00|10708.11|10588.11|10707.88|10587.88|10708.55|10588.55|10706.98|10586.98|10
1652137750000|2022-05-09 23:09:10|10708.08|10588.08|10711.38|10591.38|10711.38|10591.38|10708.08|10588.08|10
1652137760000|2022-05-09 23:09:20|10711.56|10591.56|10709.82|10589.82|10712.65|10592.65|10709.82|10589.82|10
1652137770000|2022-05-09 23:09:30|10712.78|10592.78|10708.89|10588.89|10712.78|10592.78|10708.89|10588.89|10
1652137780000|2022-05-09 23:09:40|10706.8|10586.8|10697.6|10577.6|10706.8|10586.8|10697.01|10577.01|10
1652137790000|2022-05-09 23:09:50|10696.15|10576.15|10696.34|10576.34|10697.59|10577.59|10696.15|10576.15|9
1652137800000|2022-05-09 23:10:00|10696.56|10576.56|10693.46|10573.46|10696.56|10576.56|10693.46|10573.46|10
1652137810000|2022-05-09 23:10:10|10692.16|10572.16|10682.49|10562.49|10692.16|10572.16|10682.49|10562.49|10
1652137820000|2022-05-09 23:10:20|10683.03|10563.03|10676.97|10556.97|10686.57|10566.57|10676.97|10556.97|10
1652137830000|2022-05-09 23:10:30|10673.92|10553.92|10665.09|10545.09|10673.92|10553.92|10665.09|10545.09|10
1652137840000|2022-05-09 23:10:40|10664.69|10544.69|10662.55|10542.55|10665.15|10545.15|10662.55|10542.55|10
1652137850000|2022-05-09 23:10:50|10662.35|10542.35|10660.92|10540.92|10662.35|10542.35|10660.52|10540.52|10
1652137860000|2022-05-09 23:11:00|10660.22|10540.22|10653.17|10533.17|10660.22|10540.22|10653.17|10533.17|10
1652137870000|2022-05-09 23:11:10|10654.4|10534.4|10650.58|10530.58|10654.68|10534.68|10650.58|10530.58|10
1652137880000|2022-05-09 23:11:20|10648.25|10528.25|10641.62|10521.62|10648.25|10528.25|10641.62|10521.62|10
1652137890000|2022-05-09 23:11:30|10640.43|10520.43|10627.89|10507.89|10640.43|10520.43|10626.46|10506.46|10
1652137900000|2022-05-09 23:11:40|10627.79|10507.79|10628.05|10508.05|10630.93|10510.93|10627.74|10507.74|10
1652137910000|2022-05-09 23:11:50|10629.21|10509.21|10628.71|10508.71|10631.73|10511.73|10628.71|10508.71|10
1652137920000|2022-05-09 23:12:00|10627.75|10507.75|10622.91|10502.91|10627.81|10507.81|10622.91|10502.91|10
1652137930000|2022-05-09 23:12:10|10622.24|10502.24|10614.17|10494.17|10622.24|10502.24|10614.17|10494.17|10
1652137940000|2022-05-09 23:12:20|10613.6|10493.6|10603.99|10483.99|10613.6|10493.6|10603.4|10483.4|10
1652137950000|2022-05-09 23:12:30|10603.03|10483.03|10594.32|10474.32|10603.03|10483.03|10593.62|10473.62|10
1652137960000|2022-05-09 23:12:40|10591.99|10471.99|10583.14|10463.14|10591.99|10471.99|10583.14|10463.14|10
1652137970000|2022-05-09 23:12:50|10583.07|10463.07|10579.1|10459.1|10583.07|10463.07|10578.27|10458.27|10
1652137980000|2022-05-09 23:13:00|10579.22|10459.22|10582.82|10462.82|10582.82|10462.82|10578.98|10458.98|10
1652137990000|2022-05-09 23:13:10|10584.12|10464.12|10588.08|10468.08|10588.08|10468.08|10583.55|10463.55|10
1652138000000|2022-05-09 23:13:20|10589.97|10469.97|10597.99|10477.99|10597.99|10477.99|10589.97|10469.97|10
1652138010000|2022-05-09 23:13:30|10596.99|10476.99|10602.82|10482.82|10603.32|10483.32|10596.99|10476.99|10
1652138020000|2022-05-09 23:13:40|10602.92|10482.92|10601.93|10481.93|10602.92|10482.92|10601.47|10481.47|10
1652138030000|2022-05-09 23:13:50|10601.95|10481.95|10604.68|10484.68|10604.68|10484.68|10601.75|10481.75|10
1652138040000|2022-05-09 23:14:00|10604.37|10484.37|10602.36|10482.36|10604.82|10484.82|10602.1|10482.1|10
1652138050000|2022-05-09 23:14:10|10602.12|10482.12|10598.88|10478.88|10602.12|10482.12|10598.88|10478.88|10
1652138060000|2022-05-09 23:14:20|10597.68|10477.68|10596.25|10476.25|10597.79|10477.79|10596.25|10476.25|10
1652138070000|2022-05-09 23:14:30|10595.9|10475.9|10588.09|10468.09|10595.9|10475.9|10588.09|10468.09|10
1652138080000|2022-05-09 23:14:40|10587.19|10467.19|10583.94|10463.94|10587.19|10467.19|10583.94|10463.94|10
1652138090000|2022-05-09 23:14:50|10583.66|10463.66|10583.71|10463.71|10584.05|10464.05|10583.27|10463.27|10
1652138100000|2022-05-09 23:15:00|10583.75|10463.75|10583.84|10463.84|10583.84|10463.84|10583.4|10463.4|10
1652138110000|2022-05-09 23:15:10|10584.39|10464.39|10582.3|10462.3|10585.09|10465.09|10582.3|10462.3|10
1652138120000|2022-05-09 23:15:20|10582.12|10462.12|10586.09|10466.09|10586.94|10466.94|10582.12|10462.12|10
1652138130000|2022-05-09 23:15:30|10585.72|10465.72|10582.16|10462.16|10585.8|10465.8|10582.16|10462.16|10
1652138140000|2022-05-09 23:15:40|10582.31|10462.31|10580.77|10460.77|10582.93|10462.93|10579.99|10459.99|10
1652138150000|2022-05-09 23:15:50|10581.58|10461.58|10578.91|10458.91|10582.02|10462.02|10578.91|10458.91|10
1652138160000|2022-05-09 23:16:00|10578.93|10458.93|10578.75|10458.75|10578.99|10458.99|10577.47|10457.47|10
1652138170000|2022-05-09 23:16:10|10578.68|10458.68|10583.81|10463.81|10583.81|10463.81|10578.55|10458.55|10
1652138180000|2022-05-09 23:16:20|10584.52|10464.52|10587.88|10467.88|10588.35|10468.35|10584.52|10464.52|10
1652138190000|2022-05-09 23:16:30|10587.95|10467.95|10584.76|10464.76|10588.25|10468.25|10583.68|10463.68|10
1652138200000|2022-05-09 23:16:40|10583.52|10463.52|10578.77|10458.77|10583.52|10463.52|10578.77|10458.77|9
1652138210000|2022-05-09 23:16:50|10579.07|10459.07|10577.43|10457.43|10579.47|10459.47|10576.86|10456.86|10
1652138220000|2022-05-09 23:17:00|10577.93|10457.93|10572.09|10452.09|10577.93|10457.93|10572.09|10452.09|10
1652138230000|2022-05-09 23:17:10|10570.68|10450.68|10565.89|10445.89|10570.68|10450.68|10565.89|10445.89|10
1652138240000|2022-05-09 23:17:20|10564.23|10444.23|10559.45|10439.45|10564.23|10444.23|10559.45|10439.45|10
1652138250000|2022-05-09 23:17:30|10559.72|10439.72|10562.84|10442.84|10562.84|10442.84|10559.72|10439.72|10
1652138260000|2022-05-09 23:17:40|10562.85|10442.85|10567.54|10447.54|10568.43|10448.43|10562.85|10442.85|10
1652138270000|2022-05-09 23:17:50|10567.97|10447.97|10573.73|10453.73|10574.09|10454.09|10567.97|10447.97|10
1652138280000|2022-05-09 23:18:00|10575.45|10455.45|10579.74|10459.74|10579.74|10459.74|10575.45|10455.45|10
1652138290000|2022-05-09 23:18:10|10579.16|10459.16|10578.22|10458.22|10579.77|10459.77|10577.91|10457.91|10
1652138300000|2022-05-09 23:18:20|10578.21|10458.21|10579.06|10459.06|10579.06|10459.06|10576.64|10456.64|10
1652138310000|2022-05-09 23:18:30|10578.93|10458.93|10580.98|10460.98|10581.21|10461.21|10578.93|10458.93|10
1652138320000|2022-05-09 23:18:40|10579.95|10459.95|10577.34|10457.34|10579.95|10459.95|10577.17|10457.17|10
1652138330000|2022-05-09 23:18:50|10577.14|10457.14|10574.66|10454.66|10577.14|10457.14|10573.25|10453.25|10
1652138340000|2022-05-09 23:19:00|10574.22|10454.22|10571.26|10451.26|10574.22|10454.22|10571.26|10451.26|10
1652138350000|2022-05-09 23:19:10|10570.05|10450.05|10563.12|10443.12|10570.05|10450.05|10563.12|10443.12|10
1652138360000|2022-05-09 23:19:20|10562.9|10442.9|10556.22|10436.22|10562.9|10442.9|10556.22|10436.22|10
1652138370000|2022-05-09 23:19:30|10556.67|10436.67|10553.79|10433.79|10556.67|10436.67|10553.79|10433.79|10
1652138380000|2022-05-09 23:19:40|10553.66|10433.66|10554.51|10434.51|10554.65|10434.65|10553.51|10433.51|10
1652138390000|2022-05-09 23:19:50|10554.76|10434.76|10551|10431|10554.84|10434.84|10551|10431|10
1652138400000|2022-05-09 23:20:00|10550.18|10430.18|10549.45|10429.45|10550.18|10430.18|10548.21|10428.21|10
1652138410000|2022-05-09 23:20:10|10549.76|10429.76|10550.53|10430.53|10550.53|10430.53|10549.14|10429.14|10
1652138420000|2022-05-09 23:20:20|10550.65|10430.65|10552.32|10432.32|10552.38|10432.38|10550.65|10430.65|10
1652138430000|2022-05-09 23:20:30|10551.89|10431.89|10553.24|10433.24|10553.24|10433.24|10551.44|10431.44|10
1652138440000|2022-05-09 23:20:40|10553.8|10433.8|10554.39|10434.39|10555.25|10435.25|10553.8|10433.8|10
1652138450000|2022-05-09 23:20:50|10554.23|10434.23|10553.4|10433.4|10554.23|10434.23|10553.4|10433.4|10
1652138460000|2022-05-09 23:21:00|10553.59|10433.59|10552.05|10432.05|10553.59|10433.59|10552.05|10432.05|10
1652138470000|2022-05-09 23:21:10|10551.44|10431.44|10544.3|10424.3|10551.44|10431.44|10544.3|10424.3|10
1652138480000|2022-05-09 23:21:20|10545.04|10425.04|10537.94|10417.94|10545.04|10425.04|10537.94|10417.94|9
1652138490000|2022-05-09 23:21:30|10538.64|10418.64|10534.18|10414.18|10538.64|10418.64|10534.18|10414.18|10
1652138500000|2022-05-09 23:21:40|10533.69|10413.69|10527.71|10407.71|10533.69|10413.69|10527.03|10407.03|10
1652138510000|2022-05-09 23:21:50|10526.02|10406.02|10518.26|10398.26|10526.71|10406.71|10518.26|10398.26|10
1652138520000|2022-05-09 23:22:00|10518.29|10398.29|10510.43|10390.43|10518.29|10398.29|10510.43|10390.43|10
1652138530000|2022-05-09 23:22:10|10512.09|10392.09|10505.49|10385.49|10512.09|10392.09|10505.49|10385.49|10
1652138540000|2022-05-09 23:22:20|10504.89|10384.89|10498.88|10378.88|10504.89|10384.89|10498.88|10378.88|10
1652138550000|2022-05-09 23:22:30|10497.96|10377.96|10490.93|10370.93|10497.96|10377.96|10490.93|10370.93|10
1652138560000|2022-05-09 23:22:40|10491|10371|10490.06|10370.06|10491|10371|10489.32|10369.32|10
1652138570000|2022-05-09 23:22:50|10490.57|10370.57|10493.07|10373.07|10493.07|10373.07|10490.57|10370.57|10
1652138580000|2022-05-09 23:23:00|10493.29|10373.29|10490.02|10370.02|10493.57|10373.57|10490.02|10370.02|10
1652138590000|2022-05-09 23:23:10|10489.46|10369.46|10485.34|10365.34|10489.46|10369.46|10484.85|10364.85|10
1652138600000|2022-05-09 23:23:20|10485.71|10365.71|10488.91|10368.91|10488.91|10368.91|10485.62|10365.62|10
1652138610000|2022-05-09 23:23:30|10489.13|10369.13|10490.82|10370.82|10490.82|10370.82|10488.24|10368.24|10
1652138620000|2022-05-09 23:23:40|10491.43|10371.43|10495.28|10375.28|10495.28|10375.28|10491.43|10371.43|10
1652138630000|2022-05-09 23:23:50|10496.54|10376.54|10497.63|10377.63|10497.63|10377.63|10496.22|10376.22|10
1652138640000|2022-05-09 23:24:00|10497.47|10377.47|10502.48|10382.48|10502.48|10382.48|10497.47|10377.47|10
1652138650000|2022-05-09 23:24:10|10503.57|10383.57|10509.55|10389.55|10509.55|10389.55|10503.49|10383.49|10
1652138660000|2022-05-09 23:24:20|10510.4|10390.4|10509.32|10389.32|10510.62|10390.62|10508.15|10388.15|10
1652138670000|2022-05-09 23:24:30|10508.8|10388.8|10504.91|10384.91|10508.8|10388.8|10504.91|10384.91|10
1652138680000|2022-05-09 23:24:40|10504.07|10384.07|10496.42|10376.42|10504.07|10384.07|10496.42|10376.42|10
1652138690000|2022-05-09 23:24:50|10495.89|10375.89|10490.95|10370.95|10495.89|10375.89|10490.95|10370.95|10
1652138700000|2022-05-09 23:25:00|10490.57|10370.57|10493.25|10373.25|10493.25|10373.25|10489.74|10369.74|10
1652138710000|2022-05-09 23:25:10|10494.03|10374.03|10500.13|10380.13|10500.36|10380.36|10494.03|10374.03|10
1652138720000|2022-05-09 23:25:20|10500.23|10380.23|10504.21|10384.21|10504.21|10384.21|10500.23|10380.23|10
1652138730000|2022-05-09 23:25:30|10505.14|10385.14|10507.33|10387.33|10507.9|10387.9|10505.06|10385.06|10
1652138740000|2022-05-09 23:25:40|10508.69|10388.69|10515.21|10395.21|10516.17|10396.17|10508.69|10388.69|10
1652138750000|2022-05-09 23:25:50|10519.11|10399.11|10526.35|10406.35|10526.35|10406.35|10518.12|10398.12|10
1652138760000|2022-05-09 23:26:00|10526.27|10406.27|10539.88|10419.88|10539.88|10419.88|10526.27|10406.27|10
1652138770000|2022-05-09 23:26:10|10541.2|10421.2|10543.46|10423.46|10544.32|10424.32|10541.2|10421.2|10
1652138780000|2022-05-09 23:26:20|10542.89|10422.89|10546.08|10426.08|10547.08|10427.08|10542.51|10422.51|10
1652138790000|2022-05-09 23:26:30|10545.87|10425.87|10542.28|10422.28|10546.78|10426.78|10542.28|10422.28|10
1652138800000|2022-05-09 23:26:40|10540.79|10420.79|10534.46|10414.46|10540.79|10420.79|10534.46|10414.46|10
1652138810000|2022-05-09 23:26:50|10533.59|10413.59|10531.52|10411.52|10533.64|10413.64|10530.98|10410.98|10
1652138820000|2022-05-09 23:27:00|10530.16|10410.16|10528.48|10408.48|10530.36|10410.36|10528.48|10408.48|10
1652138830000|2022-05-09 23:27:10|10529.38|10409.38|10525.31|10405.31|10529.83|10409.83|10525.31|10405.31|10
1652138840000|2022-05-09 23:27:20|10524.24|10404.24|10528.88|10408.88|10528.88|10408.88|10524.24|10404.24|10
1652138850000|2022-05-09 23:27:30|10528.92|10408.92|10528.39|10408.39|10529.18|10409.18|10528.18|10408.18|10
1652138860000|2022-05-09 23:27:40|10528.54|10408.54|10527.84|10407.84|10529.53|10409.53|10527.84|10407.84|10
1652138870000|2022-05-09 23:27:50|10528.23|10408.23|10525.31|10405.31|10528.23|10408.23|10525.31|10405.31|10
1652138880000|2022-05-09 23:28:00|10524.41|10404.41|10522.76|10402.76|10524.73|10404.73|10522.64|10402.64|10
1652138890000|2022-05-09 23:28:10|10522.12|10402.12|10518.02|10398.02|10522.12|10402.12|10518.02|10398.02|10
1652138900000|2022-05-09 23:28:20|10517.13|10397.13|10511.76|10391.76|10517.13|10397.13|10511.76|10391.76|10
1652138910000|2022-05-09 23:28:30|10512.95|10392.95|10481.89|10361.89|10512.95|10392.95|10481.89|10361.89|10
1652138920000|2022-05-09 23:28:40|10482.96|10362.96|10475.61|10355.61|10485.56|10365.56|10475.61|10355.61|10
1652138930000|2022-05-09 23:28:50|10475.73|10355.73|10466.43|10346.43|10477.5|10357.5|10465.93|10345.93|10
1652138940000|2022-05-09 23:29:00|10469.37|10349.37|10475.06|10355.06|10475.59|10355.59|10469.37|10349.37|10
1652138950000|2022-05-09 23:29:10|10476.04|10356.04|10483.97|10363.97|10483.97|10363.97|10475.34|10355.34|10
1652138960000|2022-05-09 23:29:20|10485.23|10365.23|10490.86|10370.86|10490.86|10370.86|10485.23|10365.23|10
1652138970000|2022-05-09 23:29:30|10491.17|10371.17|10496.53|10376.53|10496.53|10376.53|10491.17|10371.17|10
1652138980000|2022-05-09 23:29:40|10497.21|10377.21|10494.22|10374.22|10497.51|10377.51|10494.22|10374.22|10
1652138990000|2022-05-09 23:29:50|10493.64|10373.64|10488.16|10368.16|10493.64|10373.64|10488.16|10368.16|10
1652139000000|2022-05-09 23:30:00|10487.59|10367.59|10477.23|10357.23|10487.59|10367.59|10476.97|10356.97|10
1652139010000|2022-05-09 23:30:10|10477.08|10357.08|10475.14|10355.14|10477.08|10357.08|10474.88|10354.88|10
1652139020000|2022-05-09 23:30:20|10474.28|10354.28|10469.92|10349.92|10474.28|10354.28|10469.92|10349.92|10
1652139030000|2022-05-09 23:30:30|10470.02|10350.02|10462.66|10342.66|10470.1|10350.1|10460.61|10340.61|10
1652139040000|2022-05-09 23:30:40|10459.49|10339.49|10456.71|10336.71|10461.42|10341.42|10456.71|10336.71|10
1652139050000|2022-05-09 23:30:50|10456.18|10336.18|10459.52|10339.52|10459.52|10339.52|10456.18|10336.18|10
1652139060000|2022-05-09 23:31:00|10460.37|10340.37|10469.88|10349.88|10469.88|10349.88|10460.37|10340.37|9
1652139070000|2022-05-09 23:31:10|10476.4|10356.4|10490.38|10370.38|10491.15|10371.15|10476.4|10356.4|10
1652139080000|2022-05-09 23:31:20|10491.67|10371.67|10495.02|10375.02|10495.15|10375.15|10490.86|10370.86|10
1652139090000|2022-05-09 23:31:30|10496.01|10376.01|10496.53|10376.53|10497.21|10377.21|10495.6|10375.6|10
1652139100000|2022-05-09 23:31:40|10496.57|10376.57|10499.51|10379.51|10499.67|10379.67|10496.57|10376.57|10
1652139110000|2022-05-09 23:31:50|10500.21|10380.21|10501.95|10381.95|10502.37|10382.37|10500.21|10380.21|10
1652139120000|2022-05-09 23:32:00|10502.6|10382.6|10502.71|10382.71|10503.8|10383.8|10501.28|10381.28|10
1652139130000|2022-05-09 23:32:10|10502.27|10382.27|10502.17|10382.17|10503.88|10383.88|10502.17|10382.17|10
1652139140000|2022-05-09 23:32:20|10501.3|10381.3|10500.82|10380.82|10501.3|10381.3|10499.78|10379.78|10
1652139150000|2022-05-09 23:32:30|10501.18|10381.18|10503.89|10383.89|10503.89|10383.89|10501.11|10381.11|10
1652139160000|2022-05-09 23:32:40|10503.81|10383.81|10506.5|10386.5|10506.5|10386.5|10503.81|10383.81|10
1652139170000|2022-05-09 23:32:50|10507.7|10387.7|10512.5|10392.5|10512.5|10392.5|10507.7|10387.7|10
1652139180000|2022-05-09 23:33:00|10512.12|10392.12|10514.63|10394.63|10514.63|10394.63|10512.12|10392.12|10
1652139190000|2022-05-09 23:33:10|10514.4|10394.4|10516.71|10396.71|10516.71|10396.71|10513.79|10393.79|10
1652139200000|2022-05-09 23:33:20|10517.52|10397.52|10521.27|10401.27|10521.27|10401.27|10517.52|10397.52|10
1652139210000|2022-05-09 23:33:30|10522.3|10402.3|10522.31|10402.31|10523.5|10403.5|10522.3|10402.3|10
1652139220000|2022-05-09 23:33:40|10522.7|10402.7|10519.06|10399.06|10522.7|10402.7|10519.06|10399.06|10
1652139230000|2022-05-09 23:33:50|10518.86|10398.86|10519.33|10399.33|10519.88|10399.88|10518.33|10398.33|10
1652139240000|2022-05-09 23:34:00|10520.35|10400.35|10515.1|10395.1|10520.35|10400.35|10515.1|10395.1|10
1652139250000|2022-05-09 23:34:10|10513.3|10393.3|10508.33|10388.33|10513.41|10393.41|10508.33|10388.33|10
1652139260000|2022-05-09 23:34:20|10505.62|10385.62|10499.61|10379.61|10505.62|10385.62|10498.71|10378.71|10
1652139270000|2022-05-09 23:34:30|10498.5|10378.5|10497.92|10377.92|10499|10379|10497.92|10377.92|10
1652139280000|2022-05-09 23:34:40|10496.91|10376.91|10492.96|10372.96|10496.91|10376.91|10492.45|10372.45|10
1652139290000|2022-05-09 23:34:50|10492.43|10372.43|10491.1|10371.1|10492.52|10372.52|10491.1|10371.1|9
1652139300000|2022-05-09 23:35:00|10490.7|10370.7|10492.12|10372.12|10492.12|10372.12|10490.7|10370.7|10
1652139310000|2022-05-09 23:35:10|10493.44|10373.44|10497.96|10377.96|10498.79|10378.79|10493.23|10373.23|10
1652139320000|2022-05-09 23:35:20|10498.83|10378.83|10509.05|10389.05|10509.05|10389.05|10498.83|10378.83|10
1652139330000|2022-05-09 23:35:30|10507.04|10387.04|10514.97|10394.97|10514.97|10394.97|10507.04|10387.04|10
1652139340000|2022-05-09 23:35:40|10515.79|10395.79|10519.41|10399.41|10519.48|10399.48|10515.73|10395.73|10
1652139350000|2022-05-09 23:35:50|10519.81|10399.81|10519.81|10399.81|10519.89|10399.89|10519.05|10399.05|10
1652139360000|2022-05-09 23:36:00|10519.74|10399.74|10517.77|10397.77|10519.74|10399.74|10517.77|10397.77|10
1652139370000|2022-05-09 23:36:10|10517.8|10397.8|10515.96|10395.96|10518.22|10398.22|10515.96|10395.96|10
1652139380000|2022-05-09 23:36:20|10515.54|10395.54|10513.47|10393.47|10515.54|10395.54|10513.42|10393.42|10
1652139390000|2022-05-09 23:36:30|10513.1|10393.1|10507.09|10387.09|10513.1|10393.1|10507.09|10387.09|10
1652139400000|2022-05-09 23:36:40|10507.39|10387.39|10507.31|10387.31|10507.81|10387.81|10506.69|10386.69|10
1652139410000|2022-05-09 23:36:50|10508.78|10388.78|10509.75|10389.75|10510.31|10390.31|10508.78|10388.78|9
1652139420000|2022-05-09 23:37:00|10509.68|10389.68|10511.9|10391.9|10511.9|10391.9|10509.68|10389.68|10
1652139430000|2022-05-09 23:37:10|10511.98|10391.98|10510.71|10390.71|10512.69|10392.69|10510.57|10390.57|10
1652139440000|2022-05-09 23:37:20|10510.73|10390.73|10505.41|10385.41|10510.73|10390.73|10505.41|10385.41|9
1652139450000|2022-05-09 23:37:30|10502.27|10382.27|10501.83|10381.83|10504.1|10384.1|10501.29|10381.29|9
1652139460000|2022-05-09 23:37:40|10501.47|10381.47|10499.84|10379.84|10501.86|10381.86|10499.76|10379.76|10
1652139470000|2022-05-09 23:37:50|10499.7|10379.7|10492.54|10372.54|10499.7|10379.7|10492.54|10372.54|10
1652139480000|2022-05-09 23:38:00|10492.19|10372.19|10481.12|10361.12|10492.19|10372.19|10481.12|10361.12|10
1652139490000|2022-05-09 23:38:10|10482.05|10362.05|10477.11|10357.11|10482.05|10362.05|10477.11|10357.11|9
1652139500000|2022-05-09 23:38:20|10477.27|10357.27|10473.3|10353.3|10477.27|10357.27|10472.5|10352.5|10
1652139510000|2022-05-09 23:38:30|10473.5|10353.5|10470.14|10350.14|10473.5|10353.5|10470.14|10350.14|10
1652139520000|2022-05-09 23:38:40|10469.6|10349.6|10465.91|10345.91|10469.6|10349.6|10463.79|10343.79|10
1652139530000|2022-05-09 23:38:50|10465.89|10345.89|10461.11|10341.11|10465.89|10345.89|10461.11|10341.11|10
1652139540000|2022-05-09 23:39:00|10461.26|10341.26|10455.87|10335.87|10461.26|10341.26|10455.87|10335.87|10
1652139550000|2022-05-09 23:39:10|10454.84|10334.84|10442.56|10322.56|10454.84|10334.84|10442.48|10322.48|10
1652139560000|2022-05-09 23:39:20|10442.65|10322.65|10438.6|10318.6|10442.65|10322.65|10438.6|10318.6|10
1652139570000|2022-05-09 23:39:30|10438.58|10318.58|10434.23|10314.23|10438.58|10318.58|10434.23|10314.23|10
1652139580000|2022-05-09 23:39:40|10433.88|10313.88|10429.92|10309.92|10433.88|10313.88|10429.92|10309.92|10
1652139590000|2022-05-09 23:39:50|10429.36|10309.36|10425.94|10305.94|10429.36|10309.36|10425.94|10305.94|10
1652139600000|2022-05-09 23:40:00|10425.88|10305.88|10422.07|10302.07|10425.88|10305.88|10421.96|10301.96|10
1652139610000|2022-05-09 23:40:10|10421.97|10301.97|10421.24|10301.24|10423.28|10303.28|10421.24|10301.24|10
1652139620000|2022-05-09 23:40:20|10421.65|10301.65|10418.5|10298.5|10422.3|10302.3|10416.91|10296.91|10
1652139630000|2022-05-09 23:40:30|10414.5|10294.5|10407.87|10287.87|10414.5|10294.5|10407.87|10287.87|10
1652139640000|2022-05-09 23:40:40|10407.63|10287.63|10400.14|10280.14|10407.63|10287.63|10400.14|10280.14|10
1652139650000|2022-05-09 23:40:50|10399.2|10279.2|10398.71|10278.71|10399.44|10279.44|10397.95|10277.95|10
1652139660000|2022-05-09 23:41:00|10398.99|10278.99|10405.03|10285.03|10405.03|10285.03|10398.42|10278.42|10
1652139670000|2022-05-09 23:41:10|10404.99|10284.99|10407.09|10287.09|10407.73|10287.73|10404.99|10284.99|10
1652139680000|2022-05-09 23:41:20|10405.77|10285.77|10404.89|10284.89|10405.77|10285.77|10402.82|10282.82|10
1652139690000|2022-05-09 23:41:30|10403.98|10283.98|10401.8|10281.8|10405.49|10285.49|10401.8|10281.8|9
1652139700000|2022-05-09 23:41:40|10400.85|10280.85|10390.43|10270.43|10400.85|10280.85|10390.43|10270.43|10
1652139710000|2022-05-09 23:41:50|10388.67|10268.67|10383.8|10263.8|10388.67|10268.67|10383.8|10263.8|10
1652139720000|2022-05-09 23:42:00|10383.76|10263.76|10387.64|10267.64|10388.44|10268.44|10383.76|10263.76|10
1652139730000|2022-05-09 23:42:10|10387.28|10267.28|10384.04|10264.04|10389.07|10269.07|10384.04|10264.04|10
1652139740000|2022-05-09 23:42:20|10380.46|10260.46|10378.14|10258.14|10381.13|10261.13|10378.14|10258.14|10
1652139750000|2022-05-09 23:42:30|10377.89|10257.89|10368.98|10248.98|10377.89|10257.89|10368.98|10248.98|10
1652139760000|2022-05-09 23:42:40|10368.58|10248.58|10360.59|10240.59|10368.58|10248.58|10360.09|10240.09|10
1652139770000|2022-05-09 23:42:50|10359.25|10239.25|10356.14|10236.14|10359.25|10239.25|10354.83|10234.83|10
1652139780000|2022-05-09 23:43:00|10358.1|10238.1|10362.89|10242.89|10362.89|10242.89|10358.1|10238.1|10
1652139790000|2022-05-09 23:43:10|10360.24|10240.24|10360.19|10240.19|10364.59|10244.59|10360.19|10240.19|10
1652139800000|2022-05-09 23:43:20|10357.77|10237.77|10359|10239|10359|10239|10357.47|10237.47|10
1652139810000|2022-05-09 23:43:30|10357.79|10237.79|10356.6|10236.6|10358.72|10238.72|10355.72|10235.72|10
1652139820000|2022-05-09 23:43:40|10356.27|10236.27|10349.54|10229.54|10356.27|10236.27|10349.54|10229.54|10
1652139830000|2022-05-09 23:43:50|10347.66|10227.66|10340.16|10220.16|10347.66|10227.66|10340.16|10220.16|10
1652139840000|2022-05-09 23:44:00|10340.35|10220.35|10325.74|10205.74|10340.35|10220.35|10324.38|10204.38|10
1652139850000|2022-05-09 23:44:10|10322.11|10202.11|10327.28|10207.28|10328.29|10208.29|10320.11|10200.11|10
1652139860000|2022-05-09 23:44:20|10327.37|10207.37|10322.52|10202.52|10327.62|10207.62|10322.52|10202.52|10
1652139870000|2022-05-09 23:44:30|10322.12|10202.12|10308.31|10188.31|10322.12|10202.12|10308.31|10188.31|10
1652139880000|2022-05-09 23:44:40|10308.2|10188.2|10294.7|10174.7|10308.2|10188.2|10294.7|10174.7|10
1652139890000|2022-05-09 23:44:50|10294.99|10174.99|10277.4|10157.4|10294.99|10174.99|10277.4|10157.4|10
1652139900000|2022-05-09 23:45:00|10277.38|10157.38|10292.41|10172.41|10292.41|10172.41|10277.38|10157.38|10
1652139910000|2022-05-09 23:45:10|10293.12|10173.12|10308.11|10188.11|10308.11|10188.11|10293.12|10173.12|10
1652139920000|2022-05-09 23:45:20|10308.57|10188.57|10315.91|10195.91|10315.91|10195.91|10308.57|10188.57|10
1652139930000|2022-05-09 23:45:30|10320.87|10200.87|10335.43|10215.43|10335.43|10215.43|10320.87|10200.87|10
1652139940000|2022-05-09 23:45:40|10335.88|10215.88|10339.01|10219.01|10339.37|10219.37|10335.58|10215.58|10
1652139950000|2022-05-09 23:45:50|10338.24|10218.24|10345.37|10225.37|10345.37|10225.37|10338.24|10218.24|10
1652139960000|2022-05-09 23:46:00|10345.73|10225.73|10356.66|10236.66|10356.66|10236.66|10345.73|10225.73|10
1652139970000|2022-05-09 23:46:10|10355.05|10235.05|10373.05|10253.05|10373.69|10253.69|10355.05|10235.05|9
1652139980000|2022-05-09 23:46:20|10373.11|10253.11|10376.22|10256.22|10379.79|10259.79|10373.11|10253.11|9
1652139990000|2022-05-09 23:46:30|10377.38|10257.38|10362.21|10242.21|10377.38|10257.38|10362.18|10242.18|10
1652140000000|2022-05-09 23:46:40|10361.38|10241.38|10353.69|10233.69|10361.38|10241.38|10353.69|10233.69|10
1652140010000|2022-05-09 23:46:50|10353.23|10233.23|10348.46|10228.46|10353.23|10233.23|10348.39|10228.39|10
1652140020000|2022-05-09 23:47:00|10348.95|10228.95|10342.24|10222.24|10348.95|10228.95|10342.24|10222.24|10
1652140030000|2022-05-09 23:47:10|10341.48|10221.48|10343.09|10223.09|10344.57|10224.57|10341.48|10221.48|10
1652140040000|2022-05-09 23:47:20|10342.64|10222.64|10336.43|10216.43|10342.64|10222.64|10336.43|10216.43|10
1652140050000|2022-05-09 23:47:30|10336.33|10216.33|10330.86|10210.86|10336.33|10216.33|10330.86|10210.86|10
1652140060000|2022-05-09 23:47:40|10330.4|10210.4|10319.45|10199.45|10330.4|10210.4|10319.45|10199.45|10
1652140070000|2022-05-09 23:47:50|10318.48|10198.48|10306.01|10186.01|10318.48|10198.48|10306.01|10186.01|10
1652140080000|2022-05-09 23:48:00|10306.83|10186.83|10303.89|10183.89|10306.83|10186.83|10302.45|10182.45|10
1652140090000|2022-05-09 23:48:10|10304.47|10184.47|10309.98|10189.98|10309.98|10189.98|10302.43|10182.43|10
1652140100000|2022-05-09 23:48:20|10314.43|10194.43|10332.43|10212.43|10332.43|10212.43|10314.43|10194.43|10
1652140110000|2022-05-09 23:48:30|10333.27|10213.27|10330.01|10210.01|10333.68|10213.68|10329.8|10209.8|10
1652140120000|2022-05-09 23:48:40|10328.78|10208.78|10316.88|10196.88|10328.78|10208.78|10316.88|10196.88|10
1652140130000|2022-05-09 23:48:50|10316.85|10196.85|10309.72|10189.72|10316.85|10196.85|10309.72|10189.72|10
1652140140000|2022-05-09 23:49:00|10308.16|10188.16|10297.85|10177.85|10308.16|10188.16|10297.85|10177.85|10
1652140150000|2022-05-09 23:49:10|10296.21|10176.21|10290.41|10170.41|10296.21|10176.21|10290.41|10170.41|10
1652140160000|2022-05-09 23:49:20|10289.51|10169.51|10280.07|10160.07|10289.51|10169.51|10280.07|10160.07|10
1652140170000|2022-05-09 23:49:30|10279.5|10159.5|10296.08|10176.08|10296.08|10176.08|10279.03|10159.03|10
1652140180000|2022-05-09 23:49:40|10295.38|10175.38|10295.15|10175.15|10298.05|10178.05|10295.15|10175.15|10
1652140190000|2022-05-09 23:49:50|10295.5|10175.5|10289.05|10169.05|10295.5|10175.5|10289.05|10169.05|10
1652140200000|2022-05-09 23:50:00|10287.51|10167.51|10283|10163|10287.51|10167.51|10281.54|10161.54|10
1652140210000|2022-05-09 23:50:10|10282.92|10162.92|10287.04|10167.04|10287.14|10167.14|10282.92|10162.92|10
1652140220000|2022-05-09 23:50:20|10286.86|10166.86|10291.75|10171.75|10291.75|10171.75|10286.86|10166.86|10
1652140230000|2022-05-09 23:50:30|10292.48|10172.48|10304.65|10184.65|10304.65|10184.65|10292.48|10172.48|10
1652140240000|2022-05-09 23:50:40|10305.15|10185.15|10317.34|10197.34|10317.43|10197.43|10305.15|10185.15|10
1652140250000|2022-05-09 23:50:50|10318.34|10198.34|10322.75|10202.75|10323.04|10203.04|10318.34|10198.34|10
1652140260000|2022-05-09 23:51:00|10322.56|10202.56|10318.53|10198.53|10323.62|10203.62|10318.53|10198.53|10
1652140270000|2022-05-09 23:51:10|10319.17|10199.17|10311.88|10191.88|10319.17|10199.17|10311.88|10191.88|9
1652140280000|2022-05-09 23:51:20|10311.23|10191.23|10312.12|10192.12|10312.39|10192.39|10310.22|10190.22|10
1652140290000|2022-05-09 23:51:30|10312.67|10192.67|10313.45|10193.45|10313.6|10193.6|10312.02|10192.02|10
1652140300000|2022-05-09 23:51:40|10313.36|10193.36|10305.03|10185.03|10313.36|10193.36|10305.03|10185.03|10
1652140310000|2022-05-09 23:51:50|10305.29|10185.29|10303.45|10183.45|10305.29|10185.29|10302.78|10182.78|10
1652140320000|2022-05-09 23:52:00|10303.19|10183.19|10305.08|10185.08|10305.44|10185.44|10303.19|10183.19|10
1652140330000|2022-05-09 23:52:10|10306.54|10186.54|10306.31|10186.31|10307.64|10187.64|10306.31|10186.31|10
1652140340000|2022-05-09 23:52:20|10306.54|10186.54|10307.83|10187.83|10308.18|10188.18|10306.54|10186.54|10
1652140350000|2022-05-09 23:52:30|10307.43|10187.43|10301.46|10181.46|10307.43|10187.43|10301.46|10181.46|10
1652140360000|2022-05-09 23:52:40|10300.9|10180.9|10289.57|10169.57|10300.9|10180.9|10289.57|10169.57|10
1652140370000|2022-05-09 23:52:50|10288.89|10168.89|10295.54|10175.54|10295.54|10175.54|10288.89|10168.89|10
1652140380000|2022-05-09 23:53:00|10295.08|10175.08|10300.84|10180.84|10300.84|10180.84|10295.08|10175.08|10
1652140390000|2022-05-09 23:53:10|10301.82|10181.82|10312.38|10192.38|10312.38|10192.38|10301.82|10181.82|10
1652140400000|2022-05-09 23:53:20|10312.45|10192.45|10322.21|10202.21|10322.21|10202.21|10312.45|10192.45|10
1652140410000|2022-05-09 23:53:30|10321.99|10201.99|10333.95|10213.95|10333.95|10213.95|10321.99|10201.99|10
1652140420000|2022-05-09 23:53:40|10334.42|10214.42|10337.56|10217.56|10337.56|10217.56|10334.42|10214.42|10
1652140430000|2022-05-09 23:53:50|10338.55|10218.55|10336.59|10216.59|10339.29|10219.29|10336.05|10216.05|10
1652140440000|2022-05-09 23:54:00|10335.13|10215.13|10331.96|10211.96|10335.13|10215.13|10331.87|10211.87|10
1652140450000|2022-05-09 23:54:10|10332.92|10212.92|10338.97|10218.97|10339.13|10219.13|10332.78|10212.78|10
1652140460000|2022-05-09 23:54:20|10339.73|10219.73|10342.33|10222.33|10342.33|10222.33|10335.54|10215.54|10
1652140470000|2022-05-09 23:54:30|10343.59|10223.59|10344.48|10224.48|10345.4|10225.4|10343.59|10223.59|10
1652140480000|2022-05-09 23:54:40|10343.72|10223.72|10343.04|10223.04|10344.02|10224.02|10343.04|10223.04|10
1652140490000|2022-05-09 23:54:50|10342.84|10222.84|10342.42|10222.42|10343.14|10223.14|10342.42|10222.42|10
1652140500000|2022-05-09 23:55:00|10342.91|10222.91|10343.88|10223.88|10343.88|10223.88|10340.89|10220.89|10
1652140510000|2022-05-09 23:55:10|10344.62|10224.62|10341.92|10221.92|10344.86|10224.86|10341.92|10221.92|10
1652140520000|2022-05-09 23:55:20|10340.94|10220.94|10334.29|10214.29|10340.94|10220.94|10334.29|10214.29|10
1652140530000|2022-05-09 23:55:30|10333.52|10213.52|10328.15|10208.15|10333.52|10213.52|10328.15|10208.15|10
1652140540000|2022-05-09 23:55:40|10327.52|10207.52|10320.83|10200.83|10327.52|10207.52|10320.83|10200.83|10
1652140550000|2022-05-09 23:55:50|10319.51|10199.51|10319.66|10199.66|10319.66|10199.66|10317.5|10197.5|10
1652140560000|2022-05-09 23:56:00|10319.08|10199.08|10319.14|10199.14|10320.66|10200.66|10319.08|10199.08|10
1652140570000|2022-05-09 23:56:10|10317.78|10197.78|10315.26|10195.26|10317.78|10197.78|10314.82|10194.82|10
1652140580000|2022-05-09 23:56:20|10314.94|10194.94|10306|10186|10314.94|10194.94|10306|10186|10
1652140590000|2022-05-09 23:56:30|10305.41|10185.41|10303.47|10183.47|10305.41|10185.41|10303.34|10183.34|10
1652140600000|2022-05-09 23:56:40|10303.65|10183.65|10303.51|10183.51|10303.65|10183.65|10302.6|10182.6|10
1652140610000|2022-05-09 23:56:50|10302.97|10182.97|10295.25|10175.25|10302.97|10182.97|10295.25|10175.25|9
1652140620000|2022-05-09 23:57:00|10293.37|10173.37|10278.48|10158.48|10293.37|10173.37|10278.48|10158.48|10
1652140630000|2022-05-09 23:57:10|10277.7|10157.7|10271.59|10151.59|10277.7|10157.7|10271.59|10151.59|10
1652140640000|2022-05-09 23:57:20|10271.99|10151.99|10267.25|10147.25|10271.99|10151.99|10267.25|10147.25|10
1652140650000|2022-05-09 23:57:30|10267|10147|10254.46|10134.46|10267.14|10147.14|10254.46|10134.46|10
1652140660000|2022-05-09 23:57:40|10252.46|10132.46|10237.35|10117.35|10252.46|10132.46|10237.35|10117.35|10
1652140670000|2022-05-09 23:57:50|10236.47|10116.47|10227.93|10107.93|10236.47|10116.47|10227.93|10107.93|10
1652140680000|2022-05-09 23:58:00|10226.04|10106.04|10215.16|10095.16|10226.04|10106.04|10215.16|10095.16|10
1652140690000|2022-05-09 23:58:10|10212.94|10092.94|10204.69|10084.69|10215.53|10095.53|10204.69|10084.69|10
1652140700000|2022-05-09 23:58:20|10204.36|10084.36|10193.11|10073.11|10204.36|10084.36|10193.11|10073.11|10
1652140710000|2022-05-09 23:58:30|10193.32|10073.32|10175.67|10055.67|10193.32|10073.32|10175.67|10055.67|10
1652140720000|2022-05-09 23:58:40|10162.97|10042.97|10145.15|10025.15|10162.97|10042.97|10145.15|10025.15|10
1652140730000|2022-05-09 23:58:50|10145.88|10025.88|10153.06|10033.06|10153.22|10033.22|10145.25|10025.25|10
1652140740000|2022-05-09 23:59:00|10153.47|10033.47|10150.71|10030.71|10154.07|10034.07|10150.71|10030.71|9
1652140750000|2022-05-09 23:59:10|10152.05|10032.05|10153.04|10033.04|10156.4|10036.4|10152.05|10032.05|9
1652140760000|2022-05-09 23:59:20|10153.19|10033.19|10142.81|10022.81|10157.05|10037.05|10142.81|10022.81|10
1652140770000|2022-05-09 23:59:30|10143.01|10023.01|10134.38|10014.38|10143.01|10023.01|10134.38|10014.38|10
1652140780000|2022-05-09 23:59:40|10134.05|10014.05|10133.59|10013.59|10134.05|10014.05|10130.53|10010.53|10
1652140790000|2022-05-09 23:59:50|10133.74|10013.74|10138.08|10018.08|10138.08|10018.08|10133.74|10013.74|10
1652140800000|2022-05-10 00:00:00|10137.39|10017.39|10138.9|10018.9|10140.33|10020.33|10137.39|10017.39|10
1652140810000|2022-05-10 00:00:10|10141.16|10021.16|10149.87|10029.87|10149.87|10029.87|10141.16|10021.16|9
1652140820000|2022-05-10 00:00:20|10148.97|10028.97|10162.23|10042.23|10162.23|10042.23|10147.38|10027.38|10
1652140830000|2022-05-10 00:00:30|10164.93|10044.93|10196.36|10076.36|10196.36|10076.36|10164.93|10044.93|10
1652140840000|2022-05-10 00:00:40|10196.94|10076.94|10196.59|10076.59|10197.71|10077.71|10195.28|10075.28|10
1652140850000|2022-05-10 00:00:50|10198.15|10078.15|10198.11|10078.11|10200.45|10080.45|10194.92|10074.92|10
1652140860000|2022-05-10 00:01:00|10198.18|10078.18|10198.57|10078.57|10198.57|10078.57|10196.69|10076.69|10
1652140870000|2022-05-10 00:01:10|10199.43|10079.43|10187.81|10067.81|10199.43|10079.43|10187.81|10067.81|10
1652140880000|2022-05-10 00:01:20|10187.82|10067.82|10163.78|10043.78|10187.82|10067.82|10163.64|10043.64|10
1652140890000|2022-05-10 00:01:30|10164.24|10044.24|10154.47|10034.47|10164.24|10044.24|10152.76|10032.76|10
1652140900000|2022-05-10 00:01:40|10153.45|10033.45|10143.49|10023.49|10153.77|10033.77|10143.49|10023.49|10
1652140910000|2022-05-10 00:01:50|10142.46|10022.46|10129.09|10009.09|10142.46|10022.46|10129.09|10009.09|10
1652140920000|2022-05-10 00:02:00|10128.34|10008.34|10166.57|10046.57|10166.57|10046.57|10128.15|10008.15|10
1652140930000|2022-05-10 00:02:10|10167.76|10047.76|10181.64|10061.64|10181.64|10061.64|10167.76|10047.76|10
1652140940000|2022-05-10 00:02:20|10184.32|10064.32|10218.12|10098.12|10218.12|10098.12|10184.32|10064.32|10
1652140950000|2022-05-10 00:02:30|10216.26|10096.26|10231.42|10111.42|10231.42|10111.42|10216.26|10096.26|10
1652140960000|2022-05-10 00:02:40|10233.77|10113.77|10269.49|10149.49|10269.49|10149.49|10233.77|10113.77|10
1652140970000|2022-05-10 00:02:50|10272.25|10152.25|10292.83|10172.83|10292.83|10172.83|10272.25|10152.25|10
1652140980000|2022-05-10 00:03:00|10293.05|10173.05|10279.73|10159.73|10293.05|10173.05|10279.72|10159.72|10
1652140990000|2022-05-10 00:03:10|10279.93|10159.93|10274.82|10154.82|10280.03|10160.03|10273.6|10153.6|10
1652141000000|2022-05-10 00:03:20|10271.52|10151.52|10251.24|10131.24|10271.52|10151.52|10251.24|10131.24|10
1652141010000|2022-05-10 00:03:30|10248.78|10128.78|10244.55|10124.55|10248.78|10128.78|10244.55|10124.55|10
1652141020000|2022-05-10 00:03:40|10244.14|10124.14|10241.89|10121.89|10244.14|10124.14|10241.89|10121.89|10
1652141030000|2022-05-10 00:03:50|10241.59|10121.59|10232.11|10112.11|10241.59|10121.59|10230.05|10110.05|10
1652141040000|2022-05-10 00:04:00|10231.66|10111.66|10227.25|10107.25|10231.81|10111.81|10226.84|10106.84|10
1652141050000|2022-05-10 00:04:10|10227.86|10107.86|10226.71|10106.71|10227.86|10107.86|10224.92|10104.92|9
1652141060000|2022-05-10 00:04:20|10226.47|10106.47|10227.96|10107.96|10229.41|10109.41|10226.47|10106.47|10
1652141070000|2022-05-10 00:04:30|10228|10108|10223.17|10103.17|10228|10108|10222.59|10102.59|10
1652141080000|2022-05-10 00:04:40|10222.79|10102.79|10219.58|10099.58|10222.79|10102.79|10219.58|10099.58|10
1652141090000|2022-05-10 00:04:50|10219.74|10099.74|10215.39|10095.39|10219.74|10099.74|10214.11|10094.11|9
1652141100000|2022-05-10 00:05:00|10214.03|10094.03|10214.45|10094.45|10216.14|10096.14|10214.02|10094.02|10
1652141110000|2022-05-10 00:05:10|10213.7|10093.7|10213.87|10093.87|10213.87|10093.87|10211.13|10091.13|10
1652141120000|2022-05-10 00:05:20|10214.52|10094.52|10223.49|10103.49|10223.49|10103.49|10214.52|10094.52|10
1652141130000|2022-05-10 00:05:30|10224.95|10104.95|10216.06|10096.06|10225.04|10105.04|10216.06|10096.06|10
1652141140000|2022-05-10 00:05:40|10215.28|10095.28|10211.68|10091.68|10215.28|10095.28|10211.63|10091.63|10
1652141150000|2022-05-10 00:05:50|10211.47|10091.47|10203.23|10083.23|10211.47|10091.47|10203.23|10083.23|10
1652141160000|2022-05-10 00:06:00|10203.03|10083.03|10200.01|10080.01|10203.03|10083.03|10200.01|10080.01|10
1652141170000|2022-05-10 00:06:10|10200.27|10080.27|10186.2|10066.2|10200.39|10080.39|10186.2|10066.2|10
1652141180000|2022-05-10 00:06:20|10185.01|10065.01|10181.02|10061.02|10185.15|10065.15|10181.02|10061.02|10
1652141190000|2022-05-10 00:06:30|10180.64|10060.64|10180.21|10060.21|10181.39|10061.39|10178.72|10058.72|10
1652141200000|2022-05-10 00:06:40|10179.5|10059.5|10180.82|10060.82|10182.07|10062.07|10179.31|10059.31|10
1652141210000|2022-05-10 00:06:50|10182.65|10062.65|10188.06|10068.06|10189.44|10069.44|10182.65|10062.65|10
1652141220000|2022-05-10 00:07:00|10188.44|10068.44|10181.03|10061.03|10188.44|10068.44|10181.03|10061.03|10
1652141230000|2022-05-10 00:07:10|10180.92|10060.92|10178.94|10058.94|10181.47|10061.47|10178.94|10058.94|10
1652141240000|2022-05-10 00:07:20|10179.33|10059.33|10179.65|10059.65|10180.01|10060.01|10177.42|10057.42|10
1652141250000|2022-05-10 00:07:30|10180.05|10060.05|10176.1|10056.1|10180.38|10060.38|10175.15|10055.15|10
1652141260000|2022-05-10 00:07:40|10175.93|10055.93|10178.91|10058.91|10178.91|10058.91|10172.83|10052.83|10
1652141270000|2022-05-10 00:07:50|10178.63|10058.63|10157.1|10037.1|10178.63|10058.63|10156.71|10036.71|10
1652141280000|2022-05-10 00:08:00|10155.99|10035.99|10154.28|10034.28|10155.99|10035.99|10154.05|10034.05|10
1652141290000|2022-05-10 00:08:10|10153.01|10033.01|10153.07|10033.07|10154.11|10034.11|10152.23|10032.23|10
1652141300000|2022-05-10 00:08:20|10152.42|10032.42|10151.25|10031.25|10154.33|10034.33|10151.25|10031.25|10
1652141310000|2022-05-10 00:08:30|10150.71|10030.71|10145.44|10025.44|10150.71|10030.71|10145.42|10025.42|10
1652141320000|2022-05-10 00:08:40|10144.15|10024.15|10137.27|10017.27|10144.15|10024.15|10137.27|10017.27|10
1652141330000|2022-05-10 00:08:50|10134.79|10014.79|10130.06|10010.06|10134.79|10014.79|10130.06|10010.06|10
1652141340000|2022-05-10 00:09:00|10128.39|10008.39|10118.96|9998.96|10128.39|10008.39|10118.96|9998.96|10
1652141350000|2022-05-10 00:09:10|10119.38|9999.38|10119.38|9999.38|10123.31|10003.31|10119.38|9999.38|10
1652141360000|2022-05-10 00:09:20|10119.86|9999.86|10124.01|10004.01|10124.01|10004.01|10119.51|9999.51|10
1652141370000|2022-05-10 00:09:30|10124.55|10004.55|10122.7|10002.7|10125.16|10005.16|10122.7|10002.7|10
1652141380000|2022-05-10 00:09:40|10122.6|10002.6|10112.49|9992.49|10122.6|10002.6|10112.49|9992.49|10
1652141390000|2022-05-10 00:09:50|10111.39|9991.39|10111.65|9991.65|10111.65|9991.65|10107.01|9987.01|10
1652141400000|2022-05-10 00:10:00|10110.98|9990.98|10104.82|9984.82|10110.98|9990.98|10103.98|9983.98|10
1652141410000|2022-05-10 00:10:10|10104.62|9984.62|10087.54|9967.54|10104.62|9984.62|10087.54|9967.54|10
1652141420000|2022-05-10 00:10:20|10087|9967|10070.11|9950.11|10087|9967|10070.11|9950.11|10
1652141430000|2022-05-10 00:10:30|10068.12|9948.12|10055.23|9935.23|10068.12|9948.12|10055.23|9935.23|10
1652141440000|2022-05-10 00:10:40|10054.33|9934.33|10048.68|9928.68|10054.33|9934.33|10048.68|9928.68|10
1652141450000|2022-05-10 00:10:50|10048.75|9928.75|10040.94|9920.94|10048.75|9928.75|10040.94|9920.94|10
1652141460000|2022-05-10 00:11:00|10039.8|9919.8|10030.76|9910.76|10039.8|9919.8|10030.76|9910.76|10
1652141470000|2022-05-10 00:11:10|10029.5|9909.5|10028.63|9908.63|10029.56|9909.56|10026.27|9906.27|10
1652141480000|2022-05-10 00:11:20|10027.57|9907.57|10048.31|9928.31|10048.31|9928.31|10026.26|9906.26|10
1652141490000|2022-05-10 00:11:30|10050.35|9930.35|10080.36|9960.36|10080.36|9960.36|10050.35|9930.35|10
1652141500000|2022-05-10 00:11:40|10083.87|9963.87|10101.26|9981.26|10105.56|9985.56|10083.87|9963.87|10
1652141510000|2022-05-10 00:11:50|10101.34|9981.34|10101.34|9981.34|10103.29|9983.29|10098.54|9978.54|10
1652141520000|2022-05-10 00:12:00|10101.48|9981.48|10104.94|9984.94|10106.54|9986.54|10101.48|9981.48|10
1652141530000|2022-05-10 00:12:10|10101.54|9981.54|10089.43|9969.43|10101.54|9981.54|10089.43|9969.43|10
1652141540000|2022-05-10 00:12:20|10088.87|9968.87|10070.66|9950.66|10088.87|9968.87|10070.66|9950.66|10
1652141550000|2022-05-10 00:12:30|10071.46|9951.46|10064.41|9944.41|10071.46|9951.46|10064.41|9944.41|10
1652141560000|2022-05-10 00:12:40|10063.61|9943.61|10058.73|9938.73|10063.61|9943.61|10058.17|9938.17|10
1652141570000|2022-05-10 00:12:50|10057.67|9937.67|10058.6|9938.6|10058.6|9938.6|10055.16|9935.16|10
1652141580000|2022-05-10 00:13:00|10058.85|9938.85|10056.79|9936.79|10058.85|9938.85|10055.64|9935.64|10
1652141590000|2022-05-10 00:13:10|10056.57|9936.57|10054.93|9934.93|10056.77|9936.77|10054.67|9934.67|10
1652141600000|2022-05-10 00:13:20|10056.24|9936.24|10045.37|9925.37|10056.55|9936.55|10045.37|9925.37|10
1652141610000|2022-05-10 00:13:30|10046.67|9926.67|10078.01|9958.01|10078.01|9958.01|10046.67|9926.67|10
1652141620000|2022-05-10 00:13:40|10080.79|9960.79|10104.62|9984.62|10104.62|9984.62|10080.79|9960.79|10
1652141630000|2022-05-10 00:13:50|10105.23|9985.23|10111.79|9991.79|10112.7|9992.7|10105.23|9985.23|10
1652141640000|2022-05-10 00:14:00|10112.33|9992.33|10102.38|9982.38|10117.55|9997.55|10102.38|9982.38|10
1652141650000|2022-05-10 00:14:10|10100.91|9980.91|10108.15|9988.15|10108.15|9988.15|10097.64|9977.64|10
1652141660000|2022-05-10 00:14:20|10109.87|9989.87|10140.06|10020.06|10140.06|10020.06|10109.87|9989.87|10
1652141670000|2022-05-10 00:14:30|10146.93|10026.93|10164.75|10044.75|10164.75|10044.75|10145.92|10025.92|10
1652141680000|2022-05-10 00:14:40|10163.69|10043.69|10165.08|10045.08|10166.46|10046.46|10163.43|10043.43|10
1652141690000|2022-05-10 00:14:50|10164.87|10044.87|10162.87|10042.87|10169|10049|10162.87|10042.87|10
1652141700000|2022-05-10 00:15:00|10164.72|10044.72|10158.96|10038.96|10164.72|10044.72|10158.96|10038.96|10
1652141710000|2022-05-10 00:15:10|10156.99|10036.99|10159.38|10039.38|10159.38|10039.38|10155.48|10035.48|10
1652141720000|2022-05-10 00:15:20|10160.95|10040.95|10154.84|10034.84|10160.95|10040.95|10154.84|10034.84|10
1652141730000|2022-05-10 00:15:30|10154.91|10034.91|10133.36|10013.36|10154.91|10034.91|10133.36|10013.36|10
1652141740000|2022-05-10 00:15:40|10128.53|10008.53|10136.63|10016.63|10136.63|10016.63|10128.53|10008.53|10
1652141750000|2022-05-10 00:15:50|10136.16|10016.16|10143.95|10023.95|10145.07|10025.07|10136.16|10016.16|10
1652141760000|2022-05-10 00:16:00|10145.53|10025.53|10168.14|10048.14|10168.14|10048.14|10145.53|10025.53|10
1652141770000|2022-05-10 00:16:10|10167.42|10047.42|10176.56|10056.56|10176.56|10056.56|10166.81|10046.81|10
1652141780000|2022-05-10 00:16:20|10177.44|10057.44|10185.44|10065.44|10185.44|10065.44|10177.44|10057.44|10
1652141790000|2022-05-10 00:16:30|10186.36|10066.36|10185.71|10065.71|10190.3|10070.3|10185.71|10065.71|10
1652141800000|2022-05-10 00:16:40|10184.73|10064.73|10179.55|10059.55|10184.73|10064.73|10179|10059|10
1652141810000|2022-05-10 00:16:50|10180.22|10060.22|10184.19|10064.19|10184.19|10064.19|10180.1|10060.1|10
1652141820000|2022-05-10 00:17:00|10184.76|10064.76|10187.46|10067.46|10187.46|10067.46|10182.76|10062.76|10
1652141830000|2022-05-10 00:17:10|10188.69|10068.69|10186.89|10066.89|10189.62|10069.62|10186.89|10066.89|10
1652141840000|2022-05-10 00:17:20|10186.62|10066.62|10181.56|10061.56|10186.62|10066.62|10180.97|10060.97|10
1652141850000|2022-05-10 00:17:30|10181.32|10061.32|10171.97|10051.97|10181.32|10061.32|10171.97|10051.97|10
1652141860000|2022-05-10 00:17:40|10172.07|10052.07|10166.99|10046.99|10172.18|10052.18|10166.99|10046.99|10
1652141870000|2022-05-10 00:17:50|10167.62|10047.62|10151.47|10031.47|10167.62|10047.62|10151.47|10031.47|10
1652141880000|2022-05-10 00:18:00|10151.54|10031.54|10130.73|10010.73|10151.54|10031.54|10130.73|10010.73|10
1652141890000|2022-05-10 00:18:10|10129.53|10009.53|10147.36|10027.36|10147.36|10027.36|10128.83|10008.83|10
1652141900000|2022-05-10 00:18:20|10147.39|10027.39|10146.79|10026.79|10151.29|10031.29|10146.79|10026.79|10
1652141910000|2022-05-10 00:18:30|10145.79|10025.79|10144.31|10024.31|10146.6|10026.6|10144.31|10024.31|10
1652141920000|2022-05-10 00:18:40|10144.72|10024.72|10138.89|10018.89|10144.72|10024.72|10138.89|10018.89|9
1652141930000|2022-05-10 00:18:50|10137.62|10017.62|10128.46|10008.46|10137.62|10017.62|10128.46|10008.46|10
1652141940000|2022-05-10 00:19:00|10127.65|10007.65|10107.19|9987.19|10127.65|10007.65|10107.19|9987.19|10
1652141950000|2022-05-10 00:19:10|10105.41|9985.41|10095.85|9975.85|10105.41|9985.41|10095.85|9975.85|10
1652141960000|2022-05-10 00:19:20|10095.15|9975.15|10086.8|9966.8|10095.15|9975.15|10086.8|9966.8|10
1652141970000|2022-05-10 00:19:30|10087.53|9967.53|10080.67|9960.67|10087.53|9967.53|10080.67|9960.67|10
1652141980000|2022-05-10 00:19:40|10079.62|9959.62|10073.32|9953.32|10079.69|9959.69|10073.32|9953.32|10
1652141990000|2022-05-10 00:19:50|10072.36|9952.36|10062.03|9942.03|10072.95|9952.95|10062.03|9942.03|10
1652142000000|2022-05-10 00:20:00|10060.57|9940.57|10062.9|9942.9|10062.9|9942.9|10059.76|9939.76|10
1652142010000|2022-05-10 00:20:10|10060.6|9940.6|10050|9930|10060.6|9940.6|10049.98|9929.98|10
1652142020000|2022-05-10 00:20:20|10050.99|9930.99|10047.93|9927.93|10051.53|9931.53|10044.6|9924.6|10
1652142030000|2022-05-10 00:20:30|10048.45|9928.45|10044.47|9924.47|10048.69|9928.69|10044.02|9924.02|10
1652142040000|2022-05-10 00:20:40|10042.91|9922.91|10045.34|9925.34|10046.55|9926.55|10041.99|9921.99|10
1652142050000|2022-05-10 00:20:50|10045.24|9925.24|10041.69|9921.69|10045.24|9925.24|10041.69|9921.69|10
1652142060000|2022-05-10 00:21:00|10042.93|9922.93|10048.88|9928.88|10048.88|9928.88|10042.93|9922.93|10
1652142070000|2022-05-10 00:21:10|10048.7|9928.7|10048.38|9928.38|10050.28|9930.28|10044.9|9924.9|10
1652142080000|2022-05-10 00:21:20|10051.37|9931.37|10059.7|9939.7|10060.62|9940.62|10051.37|9931.37|10
1652142090000|2022-05-10 00:21:30|10059.17|9939.17|10048.19|9928.19|10059.17|9939.17|10048.19|9928.19|10
1652142100000|2022-05-10 00:21:40|10047.85|9927.85|10038.65|9918.65|10047.85|9927.85|10038.65|9918.65|10
1652142110000|2022-05-10 00:21:50|10039|9919|10043.52|9923.52|10043.52|9923.52|10039|9919|10
1652142120000|2022-05-10 00:22:00|10044.97|9924.97|10045.43|9925.43|10049.42|9929.42|10044.97|9924.97|10
1652142130000|2022-05-10 00:22:10|10045.19|9925.19|10046.55|9926.55|10046.93|9926.93|10044.41|9924.41|10
1652142140000|2022-05-10 00:22:20|10046.29|9926.29|10048.15|9928.15|10048.88|9928.88|10046.11|9926.11|10
1652142150000|2022-05-10 00:22:30|10048.23|9928.23|10046.6|9926.6|10048.26|9928.26|10046.3|9926.3|10
1652142160000|2022-05-10 00:22:40|10046.61|9926.61|10051.77|9931.77|10052.04|9932.04|10046.61|9926.61|10
1652142170000|2022-05-10 00:22:50|10052.62|9932.62|10050.13|9930.13|10052.62|9932.62|10048.16|9928.16|10
1652142180000|2022-05-10 00:23:00|10050.99|9930.99|10042.77|9922.77|10050.99|9930.99|10042.77|9922.77|10
1652142190000|2022-05-10 00:23:10|10041.26|9921.26|10035.53|9915.53|10041.26|9921.26|10035.53|9915.53|10
1652142200000|2022-05-10 00:23:20|10035.76|9915.76|10027.45|9907.45|10035.76|9915.76|10027.37|9907.37|10
1652142210000|2022-05-10 00:23:30|10027.39|9907.39|10028.61|9908.61|10028.61|9908.61|10026.58|9906.58|9
1652142220000|2022-05-10 00:23:40|10028.38|9908.38|10045.23|9925.23|10045.23|9925.23|10028.38|9908.38|10
1652142230000|2022-05-10 00:23:50|10046.37|9926.37|10076.71|9956.71|10076.71|9956.71|10046.37|9926.37|10
1652142240000|2022-05-10 00:24:00|10078.03|9958.03|10111.25|9991.25|10111.25|9991.25|10078.03|9958.03|10
1652142250000|2022-05-10 00:24:10|10113.85|9993.85|10122.38|10002.38|10122.38|10002.38|10113.82|9993.82|10
1652142260000|2022-05-10 00:24:20|10123.86|10003.86|10118.92|9998.92|10125.02|10005.02|10118.92|9998.92|10
1652142270000|2022-05-10 00:24:30|10117.44|9997.44|10100.19|9980.19|10118.18|9998.18|10100.19|9980.19|10
1652142280000|2022-05-10 00:24:40|10097.85|9977.85|10092.1|9972.1|10097.85|9977.85|10092.1|9972.1|10
1652142290000|2022-05-10 00:24:50|10089.59|9969.59|10066.47|9946.47|10089.59|9969.59|10066.47|9946.47|10
1652142300000|2022-05-10 00:25:00|10065.46|9945.46|10061.05|9941.05|10065.46|9945.46|10060.53|9940.53|10
1652142310000|2022-05-10 00:25:10|10061.09|9941.09|10060.48|9940.48|10062.3|9942.3|10059.36|9939.36|10
1652142320000|2022-05-10 00:25:20|10060.61|9940.61|10049.19|9929.19|10060.61|9940.61|10049.19|9929.19|10
1652142330000|2022-05-10 00:25:30|10050.78|9930.78|10050.89|9930.89|10054.73|9934.73|10050.78|9930.78|10
1652142340000|2022-05-10 00:25:40|10051.4|9931.4|10059.49|9939.49|10060.64|9940.64|10051.4|9931.4|10
1652142350000|2022-05-10 00:25:50|10058.95|9938.95|10057.46|9937.46|10060.64|9940.64|10057.46|9937.46|10
1652142360000|2022-05-10 00:26:00|10057.74|9937.74|10067.2|9947.2|10067.5|9947.5|10057.74|9937.74|10
1652142370000|2022-05-10 00:26:10|10068.82|9948.82|10070.62|9950.62|10070.62|9950.62|10067.56|9947.56|10
1652142380000|2022-05-10 00:26:20|10070.44|9950.44|10071.66|9951.66|10072.91|9952.91|10070.44|9950.44|10
1652142390000|2022-05-10 00:26:30|10071.57|9951.57|10063.8|9943.8|10071.57|9951.57|10063.8|9943.8|10
1652142400000|2022-05-10 00:26:40|10062.86|9942.86|10057.94|9937.94|10062.86|9942.86|10057.94|9937.94|10
1652142410000|2022-05-10 00:26:50|10058.29|9938.29|10058.44|9938.44|10059.9|9939.9|10057.81|9937.81|10
1652142420000|2022-05-10 00:27:00|10058.25|9938.25|10050.93|9930.93|10058.8|9938.8|10050.93|9930.93|10
1652142430000|2022-05-10 00:27:10|10050.58|9930.58|10050.33|9930.33|10050.85|9930.85|10048.47|9928.47|10
1652142440000|2022-05-10 00:27:20|10049.59|9929.59|10048.26|9928.26|10049.59|9929.59|10047.93|9927.93|10
1652142450000|2022-05-10 00:27:30|10047.6|9927.6|10044.64|9924.64|10048.81|9928.81|10044.64|9924.64|10
1652142460000|2022-05-10 00:27:40|10044.91|9924.91|10038.11|9918.11|10044.91|9924.91|10038.11|9918.11|10
1652142470000|2022-05-10 00:27:50|10035.77|9915.77|10024.24|9904.24|10036.21|9916.21|10024.24|9904.24|10
1652142480000|2022-05-10 00:28:00|10021.12|9901.12|10025.59|9905.59|10025.59|9905.59|10017.96|9897.96|10
1652142490000|2022-05-10 00:28:10|10025.64|9905.64|10033.7|9913.7|10035.35|9915.35|10025.64|9905.64|10
1652142500000|2022-05-10 00:28:20|10030.61|9910.61|10029.69|9909.69|10033.96|9913.96|10027.95|9907.95|10
1652142510000|2022-05-10 00:28:30|10031.39|9911.39|10030.99|9910.99|10033.5|9913.5|10030.44|9910.44|10
1652142520000|2022-05-10 00:28:40|10030.39|9910.39|10029.27|9909.27|10030.52|9910.52|10028.44|9908.44|10
1652142530000|2022-05-10 00:28:50|10027.23|9907.23|10016.75|9896.75|10027.23|9907.23|10016.75|9896.75|10
1652142540000|2022-05-10 00:29:00|10014.14|9894.14|10013.34|9893.34|10015.24|9895.24|10012.83|9892.83|10
1652142550000|2022-05-10 00:29:10|10012.54|9892.54|10011.23|9891.23|10012.54|9892.54|10011.23|9891.23|10
1652142560000|2022-05-10 00:29:20|10009.92|9889.92|10004.36|9884.36|10009.92|9889.92|10003.98|9883.98|10
1652142570000|2022-05-10 00:29:30|10004.64|9884.64|10001.2|9881.2|10004.65|9884.65|10001.2|9881.2|10
1652142580000|2022-05-10 00:29:40|10001.94|9881.94|9998.88|9878.88|10001.94|9881.94|9998.88|9878.88|10
1652142590000|2022-05-10 00:29:50|9999.54|9879.54|10003.68|9883.68|10003.68|9883.68|9999.05|9879.05|10
1652142600000|2022-05-10 00:30:00|10003.49|9883.49|10011.59|9891.59|10011.59|9891.59|10003.49|9883.49|10
1652142610000|2022-05-10 00:30:10|10011.82|9891.82|10033.77|9913.77|10037.26|9917.26|10011.82|9891.82|10
1652142620000|2022-05-10 00:30:20|10038.29|9918.29|10032.02|9912.02|10043.9|9923.9|10032.02|9912.02|10
1652142630000|2022-05-10 00:30:30|10031.18|9911.18|10026.27|9906.27|10032.27|9912.27|10026.27|9906.27|10
1652142640000|2022-05-10 00:30:40|10024.4|9904.4|10020.28|9900.28|10024.4|9904.4|10020.22|9900.22|10
1652142650000|2022-05-10 00:30:50|10017.51|9897.51|10015.17|9895.17|10017.51|9897.51|10013.44|9893.44|10
1652142660000|2022-05-10 00:31:00|10014.63|9894.63|10021.35|9901.35|10021.35|9901.35|10014.63|9894.63|10
1652142670000|2022-05-10 00:31:10|10019.91|9899.91|10014.12|9894.12|10019.91|9899.91|10014.12|9894.12|10
1652142680000|2022-05-10 00:31:20|10012.76|9892.76|10002.8|9882.8|10012.76|9892.76|10002.8|9882.8|10
1652142690000|2022-05-10 00:31:30|10002.57|9882.57|9998.57|9878.57|10002.75|9882.75|9998.57|9878.57|10
1652142700000|2022-05-10 00:31:40|9996.42|9876.42|9989.33|9869.33|9996.42|9876.42|9989.33|9869.33|10
1652142710000|2022-05-10 00:31:50|9986.45|9866.45|9992.76|9872.76|9992.76|9872.76|9986.45|9866.45|10
1652142720000|2022-05-10 00:32:00|9993.69|9873.69|9996.84|9876.84|10000.36|9880.36|9993.69|9873.69|10
1652142730000|2022-05-10 00:32:10|9997.12|9877.12|9983.18|9863.18|9997.54|9877.54|9983.18|9863.18|10
1652142740000|2022-05-10 00:32:20|9981.48|9861.48|9973.16|9853.16|9981.48|9861.48|9973.16|9853.16|10
1652142750000|2022-05-10 00:32:30|9972.45|9852.45|9978.71|9858.71|9979|9859|9971.96|9851.96|10
1652142760000|2022-05-10 00:32:40|9979.6|9859.6|9990.26|9870.26|9990.26|9870.26|9979.21|9859.21|10
1652142770000|2022-05-10 00:32:50|9992|9872|10010.71|9890.71|10010.71|9890.71|9992|9872|10
1652142780000|2022-05-10 00:33:00|10010.99|9890.99|10023.93|9903.93|10023.93|9903.93|10010.99|9890.99|10
1652142790000|2022-05-10 00:33:10|10026.84|9906.84|10040.48|9920.48|10043.59|9923.59|10026.84|9906.84|10
1652142800000|2022-05-10 00:33:20|10041.14|9921.14|10036.64|9916.64|10042.15|9922.15|10035.92|9915.92|10
1652142810000|2022-05-10 00:33:30|10036.26|9916.26|10026.36|9906.36|10036.56|9916.56|10026.36|9906.36|10
1652142820000|2022-05-10 00:33:40|10024.77|9904.77|10012.89|9892.89|10024.77|9904.77|10012.89|9892.89|10
1652142830000|2022-05-10 00:33:50|10011.61|9891.61|10007.93|9887.93|10011.61|9891.61|10007.93|9887.93|10
1652142840000|2022-05-10 00:34:00|10006.62|9886.62|10014.41|9894.41|10014.73|9894.73|10006.62|9886.62|10
1652142850000|2022-05-10 00:34:10|10013.5|9893.5|10016.7|9896.7|10016.7|9896.7|10013.05|9893.05|10
1652142860000|2022-05-10 00:34:20|10018.73|9898.73|10024.57|9904.57|10025.61|9905.61|10018.73|9898.73|10
1652142870000|2022-05-10 00:34:30|10028.46|9908.46|10032.6|9912.6|10032.6|9912.6|10027.35|9907.35|10
1652142880000|2022-05-10 00:34:40|10032.2|9912.2|10035.48|9915.48|10035.48|9915.48|10032.2|9912.2|10
1652142890000|2022-05-10 00:34:50|10036.4|9916.4|10035.32|9915.32|10036.72|9916.72|10035.32|9915.32|10
1652142900000|2022-05-10 00:35:00|10035.51|9915.51|10048.95|9928.95|10048.95|9928.95|10035.51|9915.51|10
1652142910000|2022-05-10 00:35:10|10051.47|9931.47|10072.91|9952.91|10073.19|9953.19|10051.47|9931.47|10
1652142920000|2022-05-10 00:35:20|10074.37|9954.37|10080.89|9960.89|10080.89|9960.89|10074.37|9954.37|10
1652142930000|2022-05-10 00:35:30|10080.11|9960.11|10090.25|9970.25|10090.25|9970.25|10076.82|9956.82|10
1652142940000|2022-05-10 00:35:40|10090.41|9970.41|10095.39|9975.39|10098.17|9978.17|10090.41|9970.41|10
1652142950000|2022-05-10 00:35:50|10095.36|9975.36|10099.09|9979.09|10099.09|9979.09|10095.36|9975.36|10
1652142960000|2022-05-10 00:36:00|10099.92|9979.92|10101.96|9981.96|10101.96|9981.96|10099.92|9979.92|10
1652142970000|2022-05-10 00:36:10|10100.9|9980.9|10103.94|9983.94|10104.19|9984.19|10100.9|9980.9|10
1652142980000|2022-05-10 00:36:20|10103.73|9983.73|10112.65|9992.65|10112.65|9992.65|10103.73|9983.73|10
1652142990000|2022-05-10 00:36:30|10113.17|9993.17|10125.37|10005.37|10125.42|10005.42|10113.17|9993.17|9
1652143000000|2022-05-10 00:36:40|10125.9|10005.9|10134.19|10014.19|10135.05|10015.05|10125.9|10005.9|10
1652143010000|2022-05-10 00:36:50|10133.67|10013.67|10139.71|10019.71|10139.71|10019.71|10132.95|10012.95|10
1652143020000|2022-05-10 00:37:00|10140.15|10020.15|10150.68|10030.68|10150.68|10030.68|10140.15|10020.15|10
1652143030000|2022-05-10 00:37:10|10151.62|10031.62|10152.69|10032.69|10153.6|10033.6|10151.62|10031.62|10
1652143040000|2022-05-10 00:37:20|10153.27|10033.27|10151.67|10031.67|10153.59|10033.59|10151.67|10031.67|10
1652143050000|2022-05-10 00:37:30|10149.48|10029.48|10146.17|10026.17|10150.44|10030.44|10146.17|10026.17|10
1652143060000|2022-05-10 00:37:40|10146.15|10026.15|10150.95|10030.95|10150.95|10030.95|10145.16|10025.16|10
1652143070000|2022-05-10 00:37:50|10151.63|10031.63|10149.99|10029.99|10152.89|10032.89|10149.99|10029.99|10
1652143080000|2022-05-10 00:38:00|10149.57|10029.57|10144.38|10024.38|10149.57|10029.57|10144.38|10024.38|10
1652143090000|2022-05-10 00:38:10|10144.11|10024.11|10145.86|10025.86|10148.3|10028.3|10144.11|10024.11|10
1652143100000|2022-05-10 00:38:20|10145.53|10025.53|10147.27|10027.27|10147.91|10027.91|10145.53|10025.53|10
1652143110000|2022-05-10 00:38:30|10146.84|10026.84|10140.02|10020.02|10146.84|10026.84|10140.02|10020.02|10
1652143120000|2022-05-10 00:38:40|10139.83|10019.83|10147.09|10027.09|10147.09|10027.09|10139.15|10019.15|10
1652143130000|2022-05-10 00:38:50|10148.94|10028.94|10159.61|10039.61|10159.61|10039.61|10148.94|10028.94|10
1652143140000|2022-05-10 00:39:00|10159.22|10039.22|10169.94|10049.94|10169.94|10049.94|10159.22|10039.22|10
1652143150000|2022-05-10 00:39:10|10171.47|10051.47|10175.15|10055.15|10178.78|10058.78|10171.47|10051.47|10
1652143160000|2022-05-10 00:39:20|10175.33|10055.33|10179.51|10059.51|10179.51|10059.51|10175.03|10055.03|10
1652143170000|2022-05-10 00:39:30|10179.79|10059.79|10186.79|10066.79|10186.79|10066.79|10179.79|10059.79|10
1652143180000|2022-05-10 00:39:40|10187.57|10067.57|10197.99|10077.99|10197.99|10077.99|10187.57|10067.57|10
1652143190000|2022-05-10 00:39:50|10198.79|10078.79|10203.26|10083.26|10204.65|10084.65|10198.79|10078.79|10
1652143200000|2022-05-10 00:40:00|10203.3|10083.3|10205.19|10085.19|10205.19|10085.19|10203.3|10083.3|10
1652143210000|2022-05-10 00:40:10|10205.7|10085.7|10230.87|10110.87|10230.87|10110.87|10205.7|10085.7|10
1652143220000|2022-05-10 00:40:20|10234.72|10114.72|10238.74|10118.74|10242.37|10122.37|10234.72|10114.72|10
1652143230000|2022-05-10 00:40:30|10238.18|10118.18|10239.88|10119.88|10239.88|10119.88|10237.67|10117.67|10
1652143240000|2022-05-10 00:40:40|10240.68|10120.68|10249.05|10129.05|10249.56|10129.56|10240.68|10120.68|10
1652143250000|2022-05-10 00:40:50|10252.06|10132.06|10258.77|10138.77|10258.77|10138.77|10252.06|10132.06|9
1652143260000|2022-05-10 00:41:00|10258.87|10138.87|10258.71|10138.71|10258.87|10138.87|10255.69|10135.69|10
1652143270000|2022-05-10 00:41:10|10259.14|10139.14|10258.9|10138.9|10261.27|10141.27|10258.9|10138.9|10
1652143280000|2022-05-10 00:41:20|10257.15|10137.15|10253.92|10133.92|10258.87|10138.87|10253.92|10133.92|10
1652143290000|2022-05-10 00:41:30|10254.27|10134.27|10253.87|10133.87|10254.65|10134.65|10253.87|10133.87|10
1652143300000|2022-05-10 00:41:40|10253.88|10133.88|10252.39|10132.39|10253.88|10133.88|10252.3|10132.3|9
1652143310000|2022-05-10 00:41:50|10251.96|10131.96|10250.46|10130.46|10251.96|10131.96|10250.46|10130.46|10
1652143320000|2022-05-10 00:42:00|10250.48|10130.48|10247.07|10127.07|10250.48|10130.48|10247.07|10127.07|10
1652143330000|2022-05-10 00:42:10|10246.61|10126.61|10247.09|10127.09|10247.09|10127.09|10245.63|10125.63|10
1652143340000|2022-05-10 00:42:20|10247.14|10127.14|10251.52|10131.52|10251.66|10131.66|10245.81|10125.81|10
1652143350000|2022-05-10 00:42:30|10254.65|10134.65|10277.83|10157.83|10277.83|10157.83|10254.65|10134.65|10
1652143360000|2022-05-10 00:42:40|10281.26|10161.26|10295.77|10175.77|10295.77|10175.77|10281.26|10161.26|10
1652143370000|2022-05-10 00:42:50|10300.33|10180.33|10307.4|10187.4|10307.59|10187.59|10300.33|10180.33|10
1652143380000|2022-05-10 00:43:00|10305.72|10185.72|10309.67|10189.67|10309.67|10189.67|10305.72|10185.72|10
1652143390000|2022-05-10 00:43:10|10311.03|10191.03|10323.12|10203.12|10323.12|10203.12|10311.03|10191.03|10
1652143400000|2022-05-10 00:43:20|10326.46|10206.46|10351.91|10231.91|10351.91|10231.91|10326.46|10206.46|10
1652143410000|2022-05-10 00:43:30|10354.28|10234.28|10357.73|10237.73|10359.02|10239.02|10354.28|10234.28|10
1652143420000|2022-05-10 00:43:40|10361.61|10241.61|10367.14|10247.14|10367.14|10247.14|10358.4|10238.4|10
1652143430000|2022-05-10 00:43:50|10375.84|10255.84|10384.49|10264.49|10385.05|10265.05|10375.84|10255.84|10
1652143440000|2022-05-10 00:44:00|10381.32|10261.32|10380.66|10260.66|10383.29|10263.29|10378.01|10258.01|10
1652143450000|2022-05-10 00:44:10|10381.48|10261.48|10375.81|10255.81|10381.79|10261.79|10375.43|10255.43|10
1652143460000|2022-05-10 00:44:20|10372.9|10252.9|10381.62|10261.62|10381.62|10261.62|10372.9|10252.9|10
1652143470000|2022-05-10 00:44:30|10384.51|10264.51|10393.47|10273.47|10393.78|10273.78|10384.51|10264.51|10
1652143480000|2022-05-10 00:44:40|10393.4|10273.4|10412.7|10292.7|10412.7|10292.7|10393.4|10273.4|10
1652143490000|2022-05-10 00:44:50|10415.14|10295.14|10432.54|10312.54|10432.54|10312.54|10415.14|10295.14|10
1652143500000|2022-05-10 00:45:00|10435.27|10315.27|10446.22|10326.22|10447.46|10327.46|10435.27|10315.27|10
1652143510000|2022-05-10 00:45:10|10443.93|10323.93|10437.93|10317.93|10443.93|10323.93|10436.61|10316.61|10
1652143520000|2022-05-10 00:45:20|10437.67|10317.67|10412.07|10292.07|10437.67|10317.67|10410.96|10290.96|10
1652143530000|2022-05-10 00:45:30|10412.27|10292.27|10412.07|10292.07|10414.07|10294.07|10410.82|10290.82|10
1652143540000|2022-05-10 00:45:40|10413.66|10293.66|10413.3|10293.3|10414.6|10294.6|10412.83|10292.83|10
1652143550000|2022-05-10 00:45:50|10413.09|10293.09|10421.52|10301.52|10422.41|10302.41|10413.09|10293.09|10
1652143560000|2022-05-10 00:46:00|10423.13|10303.13|10440.77|10320.77|10440.77|10320.77|10423.13|10303.13|10
1652143570000|2022-05-10 00:46:10|10444.72|10324.72|10457.66|10337.66|10457.66|10337.66|10444.72|10324.72|10
1652143580000|2022-05-10 00:46:20|10460.27|10340.27|10471.37|10351.37|10471.37|10351.37|10460.27|10340.27|10
1652143590000|2022-05-10 00:46:30|10472.14|10352.14|10487.94|10367.94|10487.98|10367.98|10471.21|10351.21|10
1652143600000|2022-05-10 00:46:40|10494.47|10374.47|10520.58|10400.58|10520.58|10400.58|10494.47|10374.47|10
1652143610000|2022-05-10 00:46:50|10518.81|10398.81|10520.62|10400.62|10520.62|10400.62|10516.91|10396.91|10
1652143620000|2022-05-10 00:47:00|10519.67|10399.67|10514.91|10394.91|10522.67|10402.67|10514.24|10394.24|10
1652143630000|2022-05-10 00:47:10|10513.37|10393.37|10503.91|10383.91|10513.37|10393.37|10503.06|10383.06|10
1652143640000|2022-05-10 00:47:20|10501.61|10381.61|10487.75|10367.75|10501.61|10381.61|10487.75|10367.75|10
1652143650000|2022-05-10 00:47:30|10486.61|10366.61|10479.05|10359.05|10486.61|10366.61|10477.77|10357.77|10
1652143660000|2022-05-10 00:47:40|10478.01|10358.01|10465.13|10345.13|10478.28|10358.28|10465.13|10345.13|10
1652143670000|2022-05-10 00:47:50|10462.78|10342.78|10467.08|10347.08|10467.08|10347.08|10458.88|10338.88|10
1652143680000|2022-05-10 00:48:00|10467.14|10347.14|10462.95|10342.95|10469.08|10349.08|10462.95|10342.95|10
1652143690000|2022-05-10 00:48:10|10460.44|10340.44|10453.18|10333.18|10460.44|10340.44|10453.18|10333.18|10
1652143700000|2022-05-10 00:48:20|10451.4|10331.4|10446.99|10326.99|10451.4|10331.4|10445.84|10325.84|10
1652143710000|2022-05-10 00:48:30|10447.38|10327.38|10438.34|10318.34|10448.34|10328.34|10438.34|10318.34|10
1652143720000|2022-05-10 00:48:40|10435.23|10315.23|10420.92|10300.92|10435.23|10315.23|10420.92|10300.92|10
1652143730000|2022-05-10 00:48:50|10419.13|10299.13|10423.51|10303.51|10423.69|10303.69|10417.97|10297.97|10
1652143740000|2022-05-10 00:49:00|10423.59|10303.59|10418.49|10298.49|10423.59|10303.59|10418.49|10298.49|10
1652143750000|2022-05-10 00:49:10|10413.69|10293.69|10407.06|10287.06|10413.69|10293.69|10407.06|10287.06|10
1652143760000|2022-05-10 00:49:20|10405.54|10285.54|10392.99|10272.99|10405.54|10285.54|10392.99|10272.99|10
1652143770000|2022-05-10 00:49:30|10392.46|10272.46|10381.24|10261.24|10392.46|10272.46|10381.24|10261.24|10
1652143780000|2022-05-10 00:49:40|10379.31|10259.31|10375.9|10255.9|10379.31|10259.31|10375.9|10255.9|10
1652143790000|2022-05-10 00:49:50|10375.74|10255.74|10376.86|10256.86|10377.7|10257.7|10375.74|10255.74|10
1652143800000|2022-05-10 00:50:00|10377.02|10257.02|10380.15|10260.15|10381.26|10261.26|10376.69|10256.69|10
1652143810000|2022-05-10 00:50:10|10379.96|10259.96|10383.15|10263.15|10383.15|10263.15|10379.09|10259.09|10
1652143820000|2022-05-10 00:50:20|10385.14|10265.14|10389.09|10269.09|10389.09|10269.09|10385.14|10265.14|10
1652143830000|2022-05-10 00:50:30|10390.56|10270.56|10401.71|10281.71|10401.71|10281.71|10390.56|10270.56|10
1652143840000|2022-05-10 00:50:40|10403.28|10283.28|10409.98|10289.98|10410.05|10290.05|10403.28|10283.28|10
1652143850000|2022-05-10 00:50:50|10410.25|10290.25|10415.94|10295.94|10416.29|10296.29|10410.25|10290.25|10
1652143860000|2022-05-10 00:51:00|10416.4|10296.4|10412.98|10292.98|10418.96|10298.96|10412.98|10292.98|10
1652143870000|2022-05-10 00:51:10|10412.32|10292.32|10403.82|10283.82|10412.32|10292.32|10403.82|10283.82|10
1652143880000|2022-05-10 00:51:20|10402.8|10282.8|10397.54|10277.54|10402.8|10282.8|10396.11|10276.11|10
1652143890000|2022-05-10 00:51:30|10395.36|10275.36|10389.13|10269.13|10395.36|10275.36|10388.94|10268.94|10
1652143900000|2022-05-10 00:51:40|10386.39|10266.39|10380.55|10260.55|10387.74|10267.74|10380.55|10260.55|10
1652143910000|2022-05-10 00:51:50|10377.89|10257.89|10366.2|10246.2|10377.89|10257.89|10366.2|10246.2|10
1652143920000|2022-05-10 00:52:00|10366.65|10246.65|10363.7|10243.7|10366.75|10246.75|10362.37|10242.37|10
1652143930000|2022-05-10 00:52:10|10363.53|10243.53|10367.45|10247.45|10367.57|10247.57|10363.53|10243.53|10
1652143940000|2022-05-10 00:52:20|10367.6|10247.6|10369.16|10249.16|10370.71|10250.71|10367.6|10247.6|10
1652143950000|2022-05-10 00:52:30|10367.21|10247.21|10368.52|10248.52|10369.4|10249.4|10367.21|10247.21|10
1652143960000|2022-05-10 00:52:40|10369.21|10249.21|10363.24|10243.24|10369.74|10249.74|10362.25|10242.25|10
1652143970000|2022-05-10 00:52:50|10358.56|10238.56|10349.49|10229.49|10358.56|10238.56|10349.49|10229.49|10
1652143980000|2022-05-10 00:53:00|10349.82|10229.82|10345.11|10225.11|10349.82|10229.82|10344.48|10224.48|10
1652143990000|2022-05-10 00:53:10|10345.72|10225.72|10350.48|10230.48|10350.51|10230.51|10345.72|10225.72|9
1652144000000|2022-05-10 00:53:20|10349.8|10229.8|10347.86|10227.86|10350.35|10230.35|10347.86|10227.86|10
1652144010000|2022-05-10 00:53:30|10347.08|10227.08|10342.31|10222.31|10347.1|10227.1|10341.21|10221.21|10
1652144020000|2022-05-10 00:53:40|10344.71|10224.71|10343.86|10223.86|10344.71|10224.71|10342.46|10222.46|10
1652144030000|2022-05-10 00:53:50|10343.89|10223.89|10348.21|10228.21|10348.21|10228.21|10343.68|10223.68|10
1652144040000|2022-05-10 00:54:00|10349.01|10229.01|10358.85|10238.85|10358.85|10238.85|10348.88|10228.88|10
1652144050000|2022-05-10 00:54:10|10360.62|10240.62|10363.35|10243.35|10366.55|10246.55|10360.62|10240.62|10
1652144060000|2022-05-10 00:54:20|10363.53|10243.53|10361.46|10241.46|10363.53|10243.53|10360.81|10240.81|10
1652144070000|2022-05-10 00:54:30|10361.37|10241.37|10363.09|10243.09|10363.09|10243.09|10361.09|10241.09|9
1652144080000|2022-05-10 00:54:40|10362.85|10242.85|10357.44|10237.44|10363.85|10243.85|10357.44|10237.44|10
1652144090000|2022-05-10 00:54:50|10356.66|10236.66|10352.17|10232.17|10356.66|10236.66|10352.17|10232.17|10
1652144100000|2022-05-10 00:55:00|10352.16|10232.16|10346.62|10226.62|10352.77|10232.77|10346.54|10226.54|10
1652144110000|2022-05-10 00:55:10|10347.17|10227.17|10351.87|10231.87|10351.87|10231.87|10345.97|10225.97|10
1652144120000|2022-05-10 00:55:20|10352.11|10232.11|10365.89|10245.89|10365.89|10245.89|10352.11|10232.11|10
1652144130000|2022-05-10 00:55:30|10367.66|10247.66|10379.68|10259.68|10379.68|10259.68|10367.66|10247.66|10
1652144140000|2022-05-10 00:55:40|10380.17|10260.17|10385.75|10265.75|10385.89|10265.89|10380.17|10260.17|10
1652144150000|2022-05-10 00:55:50|10385.57|10265.57|10388.6|10268.6|10388.6|10268.6|10385.57|10265.57|10
1652144160000|2022-05-10 00:56:00|10389.26|10269.26|10388.84|10268.84|10390.65|10270.65|10388.84|10268.84|9
1652144170000|2022-05-10 00:56:10|10388.17|10268.17|10384.03|10264.03|10388.17|10268.17|10383.94|10263.94|10
1652144180000|2022-05-10 00:56:20|10384.18|10264.18|10383.5|10263.5|10384.18|10264.18|10380.52|10260.52|10
1652144190000|2022-05-10 00:56:30|10383.86|10263.86|10392.23|10272.23|10392.43|10272.43|10383.86|10263.86|10
1652144200000|2022-05-10 00:56:40|10391.55|10271.55|10392.69|10272.69|10392.81|10272.81|10390.39|10270.39|10
1652144210000|2022-05-10 00:56:50|10393.66|10273.66|10386.76|10266.76|10393.66|10273.66|10386.76|10266.76|10
1652144220000|2022-05-10 00:57:00|10386.22|10266.22|10381.47|10261.47|10386.57|10266.57|10381.47|10261.47|10
1652144230000|2022-05-10 00:57:10|10381.4|10261.4|10381.42|10261.42|10382.17|10262.17|10380.28|10260.28|10
1652144240000|2022-05-10 00:57:20|10381.08|10261.08|10387.32|10267.32|10387.32|10267.32|10380.47|10260.47|10
1652144250000|2022-05-10 00:57:30|10388.55|10268.55|10398.71|10278.71|10398.71|10278.71|10388.55|10268.55|10
1652144260000|2022-05-10 00:57:40|10400.85|10280.85|10413.77|10293.77|10413.77|10293.77|10400.85|10280.85|10
1652144270000|2022-05-10 00:57:50|10414.83|10294.83|10430.97|10310.97|10430.97|10310.97|10414.83|10294.83|10
1652144280000|2022-05-10 00:58:00|10432.8|10312.8|10439.04|10319.04|10440.81|10320.81|10432.8|10312.8|10
1652144290000|2022-05-10 00:58:10|10440.1|10320.1|10442.69|10322.69|10443.28|10323.28|10439.15|10319.15|10
1652144300000|2022-05-10 00:58:20|10441.85|10321.85|10441.95|10321.95|10442.85|10322.85|10440.64|10320.64|10
1652144310000|2022-05-10 00:58:30|10442.27|10322.27|10437.87|10317.87|10442.27|10322.27|10437.87|10317.87|10
1652144320000|2022-05-10 00:58:40|10438.5|10318.5|10445.18|10325.18|10445.18|10325.18|10438.1|10318.1|10
1652144330000|2022-05-10 00:58:50|10446.73|10326.73|10463.56|10343.56|10463.67|10343.67|10446.73|10326.73|10
1652144340000|2022-05-10 00:59:00|10464.67|10344.67|10471.46|10351.46|10472.14|10352.14|10464.67|10344.67|10
1652144350000|2022-05-10 00:59:10|10471.28|10351.28|10476.35|10356.35|10476.35|10356.35|10470.73|10350.73|10
1652144360000|2022-05-10 00:59:20|10476.93|10356.93|10477.4|10357.4|10477.4|10357.4|10476.19|10356.19|10
1652144370000|2022-05-10 00:59:30|10477.36|10357.36|10478.63|10358.63|10479.21|10359.21|10476.93|10356.93|10
1652144380000|2022-05-10 00:59:40|10481.19|10361.19|10486.77|10366.77|10486.77|10366.77|10477.51|10357.51|10
1652144390000|2022-05-10 00:59:50|10487.42|10367.42|10495.75|10375.75|10496.45|10376.45|10487.42|10367.42|10
1652144400000|2022-05-10 01:00:00|10495.83|10375.83|10498.01|10378.01|10498.01|10378.01|10494.07|10374.07|10
1652144410000|2022-05-10 01:00:10|10497.97|10377.97|10501.18|10381.18|10501.18|10381.18|10497.71|10377.71|10
1652144420000|2022-05-10 01:00:20|10501.15|10381.15|10500.52|10380.52|10501.5|10381.5|10500.02|10380.02|10
1652144430000|2022-05-10 01:00:30|10501.55|10381.55|10495.28|10375.28|10501.55|10381.55|10495.28|10375.28|10
1652144440000|2022-05-10 01:00:40|10495.67|10375.67|10493.77|10373.77|10495.67|10375.67|10492.93|10372.93|10
1652144450000|2022-05-10 01:00:50|10493.96|10373.96|10496.8|10376.8|10497.55|10377.55|10493.96|10373.96|10
1652144460000|2022-05-10 01:01:00|10497.5|10377.5|10492.61|10372.61|10497.5|10377.5|10492.61|10372.61|10
1652144470000|2022-05-10 01:01:10|10492.86|10372.86|10479.73|10359.73|10492.86|10372.86|10479.73|10359.73|10
1652144480000|2022-05-10 01:01:20|10480.16|10360.16|10480.75|10360.75|10481.07|10361.07|10475.48|10355.48|10
1652144490000|2022-05-10 01:01:30|10481.45|10361.45|10493.29|10373.29|10493.29|10373.29|10481.2|10361.2|10
1652144500000|2022-05-10 01:01:40|10493.37|10373.37|10496.59|10376.59|10496.59|10376.59|10493.37|10373.37|10
1652144510000|2022-05-10 01:01:50|10496.88|10376.88|10499.42|10379.42|10499.42|10379.42|10496.88|10376.88|10
1652144520000|2022-05-10 01:02:00|10499.73|10379.73|10497.01|10377.01|10500.26|10380.26|10497.01|10377.01|10
1652144530000|2022-05-10 01:02:10|10497.06|10377.06|10495.2|10375.2|10498.14|10378.14|10495.12|10375.12|10
1652144540000|2022-05-10 01:02:20|10494.98|10374.98|10494.46|10374.46|10495.25|10375.25|10493.51|10373.51|10
1652144550000|2022-05-10 01:02:30|10494.68|10374.68|10501.46|10381.46|10501.46|10381.46|10494.18|10374.18|10
1652144560000|2022-05-10 01:02:40|10501.48|10381.48|10505.95|10385.95|10505.95|10385.95|10501.48|10381.48|10
1652144570000|2022-05-10 01:02:50|10507.58|10387.58|10516.43|10396.43|10518.83|10398.83|10507.58|10387.58|10
1652144580000|2022-05-10 01:03:00|10516.24|10396.24|10516.65|10396.65|10517.69|10397.69|10512.16|10392.16|10
1652144590000|2022-05-10 01:03:10|10519.29|10399.29|10536.42|10416.42|10536.42|10416.42|10519.29|10399.29|10
1652144600000|2022-05-10 01:03:20|10536.13|10416.13|10557.61|10437.61|10558.18|10438.18|10536.13|10416.13|10
1652144610000|2022-05-10 01:03:30|10557.96|10437.96|10576.25|10456.25|10576.25|10456.25|10557.96|10437.96|10
1652144620000|2022-05-10 01:03:40|10578.38|10458.38|10592.13|10472.13|10592.13|10472.13|10578.38|10458.38|10
1652144630000|2022-05-10 01:03:50|10593.86|10473.86|10599.65|10479.65|10600.47|10480.47|10593.86|10473.86|10
1652144640000|2022-05-10 01:04:00|10600.59|10480.59|10598.15|10478.15|10601.17|10481.17|10597.92|10477.92|10
1652144650000|2022-05-10 01:04:10|10598.6|10478.6|10593.84|10473.84|10598.6|10478.6|10593.26|10473.26|10
1652144660000|2022-05-10 01:04:20|10594.38|10474.38|10594.26|10474.26|10594.41|10474.41|10592.34|10472.34|10
1652144670000|2022-05-10 01:04:30|10594.44|10474.44|10595.69|10475.69|10595.69|10475.69|10593.07|10473.07|10
1652144680000|2022-05-10 01:04:40|10595.66|10475.66|10593.27|10473.27|10595.66|10475.66|10593.26|10473.26|10
1652144690000|2022-05-10 01:04:50|10593.3|10473.3|10598.49|10478.49|10600.03|10480.03|10593.3|10473.3|10
1652144700000|2022-05-10 01:05:00|10600.04|10480.04|10610.09|10490.09|10610.09|10490.09|10600.04|10480.04|10
1652144710000|2022-05-10 01:05:10|10611|10491|10633.2|10513.2|10633.2|10513.2|10610.98|10490.98|10
1652144720000|2022-05-10 01:05:20|10640.71|10520.71|10663.43|10543.43|10665.27|10545.27|10640.71|10520.71|10
1652144730000|2022-05-10 01:05:30|10661.86|10541.86|10690.78|10570.78|10690.78|10570.78|10661.86|10541.86|10
1652144740000|2022-05-10 01:05:40|10690.56|10570.56|10696.69|10576.69|10702.61|10582.61|10689.23|10569.23|10
1652144750000|2022-05-10 01:05:50|10696.46|10576.46|10679.16|10559.16|10696.46|10576.46|10679.16|10559.16|10
1652144760000|2022-05-10 01:06:00|10676.61|10556.61|10692.03|10572.03|10692.03|10572.03|10675.82|10555.82|9
1652144770000|2022-05-10 01:06:10|10694.22|10574.22|10707.67|10587.67|10708.49|10588.49|10694.22|10574.22|10
1652144780000|2022-05-10 01:06:20|10710.07|10590.07|10695.02|10575.02|10710.07|10590.07|10695.02|10575.02|10
1652144790000|2022-05-10 01:06:30|10694.77|10574.77|10695.53|10575.53|10697.94|10577.94|10694.77|10574.77|10
1652144800000|2022-05-10 01:06:40|10695.21|10575.21|10699.34|10579.34|10699.34|10579.34|10695.21|10575.21|10
1652144810000|2022-05-10 01:06:50|10700.59|10580.59|10712.72|10592.72|10712.72|10592.72|10700.59|10580.59|10
1652144820000|2022-05-10 01:07:00|10713.17|10593.17|10702.62|10582.62|10713.17|10593.17|10702.51|10582.51|10
1652144830000|2022-05-10 01:07:10|10702.58|10582.58|10705.04|10585.04|10706.19|10586.19|10702.58|10582.58|10
1652144840000|2022-05-10 01:07:20|10704.74|10584.74|10700.96|10580.96|10704.74|10584.74|10700.96|10580.96|10
1652144850000|2022-05-10 01:07:30|10696.81|10576.81|10675.22|10555.22|10696.81|10576.81|10675.22|10555.22|10
1652144860000|2022-05-10 01:07:40|10674.47|10554.47|10669.97|10549.97|10674.47|10554.47|10669.7|10549.7|10
1652144870000|2022-05-10 01:07:50|10669.29|10549.29|10655.54|10535.54|10669.29|10549.29|10655.54|10535.54|10
1652144880000|2022-05-10 01:08:00|10655.08|10535.08|10638.51|10518.51|10655.08|10535.08|10638.51|10518.51|10
1652144890000|2022-05-10 01:08:10|10638.56|10518.56|10632.5|10512.5|10638.56|10518.56|10632.07|10512.07|10
1652144900000|2022-05-10 01:08:20|10632.42|10512.42|10630.11|10510.11|10633.87|10513.87|10630.11|10510.11|10
1652144910000|2022-05-10 01:08:30|10629.49|10509.49|10633.79|10513.79|10633.79|10513.79|10628.61|10508.61|10
1652144920000|2022-05-10 01:08:40|10633.15|10513.15|10638.55|10518.55|10638.89|10518.89|10633.15|10513.15|10
1652144930000|2022-05-10 01:08:50|10636.04|10516.04|10635.19|10515.19|10636.08|10516.08|10633.24|10513.24|10
1652144940000|2022-05-10 01:09:00|10635.68|10515.68|10652.25|10532.25|10653.61|10533.61|10635.68|10515.68|10
1652144950000|2022-05-10 01:09:10|10653.23|10533.23|10648.58|10528.58|10653.23|10533.23|10646.08|10526.08|10
1652144960000|2022-05-10 01:09:20|10648.65|10528.65|10654.59|10534.59|10655.05|10535.05|10648.27|10528.27|10
1652144970000|2022-05-10 01:09:30|10655.18|10535.18|10672.01|10552.01|10674.6|10554.6|10655.18|10535.18|10
1652144980000|2022-05-10 01:09:40|10674.48|10554.48|10690.33|10570.33|10690.76|10570.76|10672.19|10552.19|10
1652144990000|2022-05-10 01:09:50|10690.87|10570.87|10697.43|10577.43|10697.43|10577.43|10690.87|10570.87|10
1652145000000|2022-05-10 01:10:00|10696.57|10576.57|10691.71|10571.71|10697.78|10577.78|10691.71|10571.71|10
1652145010000|2022-05-10 01:10:10|10691.88|10571.88|10682.46|10562.46|10692.1|10572.1|10682.43|10562.43|10
1652145020000|2022-05-10 01:10:20|10681.78|10561.78|10674.91|10554.91|10681.78|10561.78|10674.56|10554.56|10
1652145030000|2022-05-10 01:10:30|10673.72|10553.72|10657.55|10537.55|10673.72|10553.72|10657.55|10537.55|9
1652145040000|2022-05-10 01:10:40|10656.74|10536.74|10645.17|10525.17|10656.76|10536.76|10645.17|10525.17|10
1652145050000|2022-05-10 01:10:50|10642.36|10522.36|10631.57|10511.57|10642.36|10522.36|10631.57|10511.57|10
1652145060000|2022-05-10 01:11:00|10630.85|10510.85|10630.83|10510.83|10632.32|10512.32|10629.86|10509.86|10
1652145070000|2022-05-10 01:11:10|10630.61|10510.61|10626.44|10506.44|10630.61|10510.61|10625.68|10505.68|10
1652145080000|2022-05-10 01:11:20|10628.77|10508.77|10640.63|10520.63|10640.63|10520.63|10628.77|10508.77|10
1652145090000|2022-05-10 01:11:30|10641.34|10521.34|10640.6|10520.6|10643.77|10523.77|10640.27|10520.27|10
1652145100000|2022-05-10 01:11:40|10640.59|10520.59|10635.72|10515.72|10640.76|10520.76|10635.72|10515.72|10
1652145110000|2022-05-10 01:11:50|10635.37|10515.37|10635.19|10515.19|10635.57|10515.57|10633.06|10513.06|10
1652145120000|2022-05-10 01:12:00|10637.12|10517.12|10631.87|10511.87|10637.12|10517.12|10631.87|10511.87|10
1652145130000|2022-05-10 01:12:10|10632.03|10512.03|10622.47|10502.47|10632.03|10512.03|10622.47|10502.47|10
1652145140000|2022-05-10 01:12:20|10621.99|10501.99|10613.01|10493.01|10622.13|10502.13|10613.01|10493.01|10
1652145150000|2022-05-10 01:12:30|10612.68|10492.68|10603.96|10483.96|10612.68|10492.68|10603.96|10483.96|10
1652145160000|2022-05-10 01:12:40|10602.62|10482.62|10594.89|10474.89|10602.62|10482.62|10594.89|10474.89|10
1652145170000|2022-05-10 01:12:50|10592.47|10472.47|10586.49|10466.49|10592.47|10472.47|10586.49|10466.49|10
1652145180000|2022-05-10 01:13:00|10586.08|10466.08|10579.72|10459.72|10586.08|10466.08|10579.72|10459.72|10
1652145190000|2022-05-10 01:13:10|10579.62|10459.62|10573.79|10453.79|10579.62|10459.62|10573.19|10453.19|10
1652145200000|2022-05-10 01:13:20|10573.12|10453.12|10568.65|10448.65|10573.12|10453.12|10568.65|10448.65|10
1652145210000|2022-05-10 01:13:30|10568.68|10448.68|10567.61|10447.61|10568.85|10448.85|10566.65|10446.65|10
1652145220000|2022-05-10 01:13:40|10568.75|10448.75|10577.17|10457.17|10577.17|10457.17|10568.75|10448.75|10
1652145230000|2022-05-10 01:13:50|10577.2|10457.2|10577.37|10457.37|10577.49|10457.49|10576.73|10456.73|10
1652145240000|2022-05-10 01:14:00|10577.32|10457.32|10579.95|10459.95|10579.95|10459.95|10577.32|10457.32|10
1652145250000|2022-05-10 01:14:10|10580.81|10460.81|10580.62|10460.62|10582.25|10462.25|10580.47|10460.47|10
1652145260000|2022-05-10 01:14:20|10581.07|10461.07|10580.81|10460.81|10583.54|10463.54|10580.41|10460.41|10
1652145270000|2022-05-10 01:14:30|10580.88|10460.88|10580.09|10460.09|10583.03|10463.03|10580.09|10460.09|10
1652145280000|2022-05-10 01:14:40|10580.74|10460.74|10569.68|10449.68|10580.74|10460.74|10569.68|10449.68|10
1652145290000|2022-05-10 01:14:50|10569.88|10449.88|10572.15|10452.15|10572.5|10452.5|10568.93|10448.93|10
1652145300000|2022-05-10 01:15:00|10572.23|10452.23|10568.32|10448.32|10572.89|10452.89|10568.32|10448.32|10
1652145310000|2022-05-10 01:15:10|10568.25|10448.25|10577.94|10457.94|10577.94|10457.94|10568.25|10448.25|10
1652145320000|2022-05-10 01:15:20|10579.91|10459.91|10590.6|10470.6|10590.6|10470.6|10579.91|10459.91|10
1652145330000|2022-05-10 01:15:30|10590.85|10470.85|10609.28|10489.28|10609.28|10489.28|10590.12|10470.12|10
1652145340000|2022-05-10 01:15:40|10610.96|10490.96|10613.61|10493.61|10617.8|10497.8|10610.96|10490.96|10
1652145350000|2022-05-10 01:15:50|10613.49|10493.49|10607.18|10487.18|10616.14|10496.14|10607.18|10487.18|10
1652145360000|2022-05-10 01:16:00|10606.74|10486.74|10591.23|10471.23|10606.74|10486.74|10591.23|10471.23|10
1652145370000|2022-05-10 01:16:10|10591.16|10471.16|10577.44|10457.44|10591.16|10471.16|10577.44|10457.44|10
1652145380000|2022-05-10 01:16:20|10575.54|10455.54|10568.57|10448.57|10575.54|10455.54|10568.12|10448.12|10
1652145390000|2022-05-10 01:16:30|10568.38|10448.38|10568.4|10448.4|10568.4|10448.4|10567.25|10447.25|10
1652145400000|2022-05-10 01:16:40|10568.05|10448.05|10568.27|10448.27|10569.01|10449.01|10567.94|10447.94|10
1652145410000|2022-05-10 01:16:50|10567.5|10447.5|10567.23|10447.23|10567.5|10447.5|10565.83|10445.83|9
1652145420000|2022-05-10 01:17:00|10567.88|10447.88|10571.27|10451.27|10571.87|10451.87|10567.82|10447.82|10
1652145430000|2022-05-10 01:17:10|10571.99|10451.99|10571.83|10451.83|10573.1|10453.1|10571.39|10451.39|10
1652145440000|2022-05-10 01:17:20|10572.46|10452.46|10563.83|10443.83|10572.46|10452.46|10563.83|10443.83|10
1652145450000|2022-05-10 01:17:30|10563.46|10443.46|10555.17|10435.17|10563.46|10443.46|10555.17|10435.17|10
1652145460000|2022-05-10 01:17:40|10553.77|10433.77|10549.45|10429.45|10553.83|10433.83|10549.45|10429.45|10
1652145470000|2022-05-10 01:17:50|10548.85|10428.85|10548.11|10428.11|10549.34|10429.34|10548.08|10428.08|10
1652145480000|2022-05-10 01:18:00|10547.52|10427.52|10544.74|10424.74|10547.52|10427.52|10544.74|10424.74|10
1652145490000|2022-05-10 01:18:10|10544.06|10424.06|10538.96|10418.96|10544.06|10424.06|10538.96|10418.96|10
1652145500000|2022-05-10 01:18:20|10537.27|10417.27|10536.01|10416.01|10538.25|10418.25|10535.67|10415.67|10
1652145510000|2022-05-10 01:18:30|10536.27|10416.27|10531.23|10411.23|10537.04|10417.04|10531.04|10411.04|10
1652145520000|2022-05-10 01:18:40|10529.93|10409.93|10522.66|10402.66|10529.93|10409.93|10522.46|10402.46|10
1652145530000|2022-05-10 01:18:50|10522.14|10402.14|10518.56|10398.56|10522.62|10402.62|10515.93|10395.93|10
1652145540000|2022-05-10 01:19:00|10518.43|10398.43|10516.31|10396.31|10518.43|10398.43|10515.83|10395.83|9
1652145550000|2022-05-10 01:19:10|10515|10395|10513.78|10393.78|10516.07|10396.07|10513.78|10393.78|10
1652145560000|2022-05-10 01:19:20|10513.23|10393.23|10514.34|10394.34|10517.1|10397.1|10513.23|10393.23|10
1652145570000|2022-05-10 01:19:30|10511.9|10391.9|10501.76|10381.76|10511.9|10391.9|10501.76|10381.76|10
1652145580000|2022-05-10 01:19:40|10502.6|10382.6|10501.01|10381.01|10502.6|10382.6|10500.88|10380.88|10
1652145590000|2022-05-10 01:19:50|10500.91|10380.91|10500.44|10380.44|10501.47|10381.47|10499.65|10379.65|10
1652145600000|2022-05-10 01:20:00|10502.24|10382.24|10508.57|10388.57|10509.27|10389.27|10502.24|10382.24|10
1652145610000|2022-05-10 01:20:10|10507.33|10387.33|10509.43|10389.43|10509.43|10389.43|10507.33|10387.33|9
1652145620000|2022-05-10 01:20:20|10509.47|10389.47|10514.23|10394.23|10514.23|10394.23|10508.96|10388.96|10
1652145630000|2022-05-10 01:20:30|10514.75|10394.75|10522.54|10402.54|10522.54|10402.54|10514.38|10394.38|10
1652145640000|2022-05-10 01:20:40|10522.33|10402.33|10532.2|10412.2|10532.37|10412.37|10522.33|10402.33|10
1652145650000|2022-05-10 01:20:50|10532.59|10412.59|10538.92|10418.92|10539.08|10419.08|10532.59|10412.59|10
1652145660000|2022-05-10 01:21:00|10539.24|10419.24|10540.82|10420.82|10541.42|10421.42|10539.24|10419.24|10
1652145670000|2022-05-10 01:21:10|10541.21|10421.21|10549.37|10429.37|10549.37|10429.37|10541.21|10421.21|10
1652145680000|2022-05-10 01:21:20|10549.66|10429.66|10545.6|10425.6|10552.57|10432.57|10545.6|10425.6|10
1652145690000|2022-05-10 01:21:30|10544.77|10424.77|10537.02|10417.02|10544.77|10424.77|10537.02|10417.02|10
1652145700000|2022-05-10 01:21:40|10536.32|10416.32|10532.34|10412.34|10536.32|10416.32|10532.34|10412.34|10
1652145710000|2022-05-10 01:21:50|10532.12|10412.12|10528.86|10408.86|10532.12|10412.12|10528.75|10408.75|10
1652145720000|2022-05-10 01:22:00|10526.61|10406.61|10527.52|10407.52|10530.42|10410.42|10524.94|10404.94|10
1652145730000|2022-05-10 01:22:10|10528.07|10408.07|10535.59|10415.59|10535.59|10415.59|10527.72|10407.72|10
1652145740000|2022-05-10 01:22:20|10536.8|10416.8|10537.06|10417.06|10538.32|10418.32|10536.51|10416.51|9
1652145750000|2022-05-10 01:22:30|10536.99|10416.99|10542.5|10422.5|10542.5|10422.5|10536.99|10416.99|10
1652145760000|2022-05-10 01:22:40|10542.63|10422.63|10550.93|10430.93|10552.13|10432.13|10542.63|10422.63|10
1652145770000|2022-05-10 01:22:50|10549.92|10429.92|10556.54|10436.54|10557.12|10437.12|10549.92|10429.92|10
1652145780000|2022-05-10 01:23:00|10555.82|10435.82|10559.03|10439.03|10559.03|10439.03|10554.87|10434.87|10
1652145790000|2022-05-10 01:23:10|10559.47|10439.47|10568.45|10448.45|10568.45|10448.45|10559.47|10439.47|10
1652145800000|2022-05-10 01:23:20|10568.41|10448.41|10575.61|10455.61|10575.61|10455.61|10568.41|10448.41|10
1652145810000|2022-05-10 01:23:30|10577.46|10457.46|10588.27|10468.27|10588.27|10468.27|10577.46|10457.46|10
1652145820000|2022-05-10 01:23:40|10588.57|10468.57|10593.63|10473.63|10593.63|10473.63|10588.57|10468.57|10
1652145830000|2022-05-10 01:23:50|10592.21|10472.21|10589.12|10469.12|10592.29|10472.29|10589.12|10469.12|10
1652145840000|2022-05-10 01:24:00|10587.98|10467.98|10579.69|10459.69|10587.98|10467.98|10579.69|10459.69|10
1652145850000|2022-05-10 01:24:10|10577.59|10457.59|10577.11|10457.11|10577.59|10457.59|10576.79|10456.79|10
1652145860000|2022-05-10 01:24:20|10577.79|10457.79|10576.53|10456.53|10578.19|10458.19|10575.54|10455.54|10
1652145870000|2022-05-10 01:24:30|10576.34|10456.34|10571.38|10451.38|10576.34|10456.34|10571.38|10451.38|10
1652145880000|2022-05-10 01:24:40|10571.32|10451.32|10571.95|10451.95|10572.99|10452.99|10571.32|10451.32|10
1652145890000|2022-05-10 01:24:50|10572|10452|10572.19|10452.19|10572.6|10452.6|10571.19|10451.19|10
1652145900000|2022-05-10 01:25:00|10571.6|10451.6|10572.48|10452.48|10573.23|10453.23|10571.6|10451.6|10
1652145910000|2022-05-10 01:25:10|10574.13|10454.13|10579.72|10459.72|10581.2|10461.2|10574.13|10454.13|10
1652145920000|2022-05-10 01:25:20|10579.86|10459.86|10581.35|10461.35|10582.06|10462.06|10579.86|10459.86|10
1652145930000|2022-05-10 01:25:30|10582.67|10462.67|10582.01|10462.01|10586.61|10466.61|10581.17|10461.17|10
1652145940000|2022-05-10 01:25:40|10581.58|10461.58|10593.44|10473.44|10593.46|10473.46|10581.58|10461.58|10
1652145950000|2022-05-10 01:25:50|10594.62|10474.62|10604.84|10484.84|10604.84|10484.84|10594.62|10474.62|10
1652145960000|2022-05-10 01:26:00|10604.49|10484.49|10607.09|10487.09|10607.51|10487.51|10604.49|10484.49|9
1652145970000|2022-05-10 01:26:10|10609.18|10489.18|10613.49|10493.49|10617.63|10497.63|10609.18|10489.18|10
1652145980000|2022-05-10 01:26:20|10616.89|10496.89|10630.29|10510.29|10630.29|10510.29|10616.08|10496.08|10
1652145990000|2022-05-10 01:26:30|10634.22|10514.22|10639.34|10519.34|10639.34|10519.34|10634.22|10514.22|10
1652146000000|2022-05-10 01:26:40|10639.3|10519.3|10643.78|10523.78|10643.78|10523.78|10638.89|10518.89|10
1652146010000|2022-05-10 01:26:50|10644.58|10524.58|10648.69|10528.69|10648.69|10528.69|10644.58|10524.58|10
1652146020000|2022-05-10 01:27:00|10648.75|10528.75|10651.18|10531.18|10651.67|10531.67|10648.21|10528.21|9
1652146030000|2022-05-10 01:27:10|10651.21|10531.21|10649.39|10529.39|10651.21|10531.21|10648.2|10528.2|10
1652146040000|2022-05-10 01:27:20|10650.54|10530.54|10645.45|10525.45|10650.71|10530.71|10645.45|10525.45|10
1652146050000|2022-05-10 01:27:30|10645.27|10525.27|10631.5|10511.5|10645.27|10525.27|10631.5|10511.5|10
1652146060000|2022-05-10 01:27:40|10631.14|10511.14|10635.44|10515.44|10635.44|10515.44|10631|10511|10
1652146070000|2022-05-10 01:27:50|10634.97|10514.97|10635.2|10515.2|10636.15|10516.15|10633.74|10513.74|10
1652146080000|2022-05-10 01:28:00|10635.85|10515.85|10630.14|10510.14|10637.16|10517.16|10630.14|10510.14|10
1652146090000|2022-05-10 01:28:10|10628.67|10508.67|10627.61|10507.61|10629.8|10509.8|10627.45|10507.45|10
1652146100000|2022-05-10 01:28:20|10627.09|10507.09|10625.64|10505.64|10627.7|10507.7|10625.64|10505.64|9
1652146110000|2022-05-10 01:28:30|10626.2|10506.2|10626.92|10506.92|10626.92|10506.92|10624.05|10504.05|10
1652146120000|2022-05-10 01:28:40|10626.87|10506.87|10626.61|10506.61|10628.08|10508.08|10626.54|10506.54|10
1652146130000|2022-05-10 01:28:50|10627.66|10507.66|10632.51|10512.51|10632.51|10512.51|10627.66|10507.66|10
1652146140000|2022-05-10 01:29:00|10634.81|10514.81|10643.45|10523.45|10643.45|10523.45|10634.81|10514.81|10
1652146150000|2022-05-10 01:29:10|10644.54|10524.54|10660.94|10540.94|10660.94|10540.94|10643.7|10523.7|10
1652146160000|2022-05-10 01:29:20|10661.97|10541.97|10663.35|10543.35|10663.35|10543.35|10661.89|10541.89|10
1652146170000|2022-05-10 01:29:30|10662.46|10542.46|10666.12|10546.12|10668.28|10548.28|10662.46|10542.46|10
1652146180000|2022-05-10 01:29:40|10666.63|10546.63|10662.85|10542.85|10666.63|10546.63|10662.85|10542.85|10
1652146190000|2022-05-10 01:29:50|10662.55|10542.55|10660.75|10540.75|10662.55|10542.55|10660.52|10540.52|10
1652146200000|2022-05-10 01:30:00|10661.13|10541.13|10657|10537|10661.26|10541.26|10657|10537|10
1652146210000|2022-05-10 01:30:10|10657.38|10537.38|10652.43|10532.43|10659.69|10539.69|10652.43|10532.43|10
1652146220000|2022-05-10 01:30:20|10651.61|10531.61|10639.47|10519.47|10651.61|10531.61|10639.47|10519.47|10
1652146230000|2022-05-10 01:30:30|10639.24|10519.24|10634.2|10514.2|10639.92|10519.92|10634.2|10514.2|10
1652146240000|2022-05-10 01:30:40|10634.79|10514.79|10623.99|10503.99|10634.79|10514.79|10623.63|10503.63|10
1652146250000|2022-05-10 01:30:50|10623.26|10503.26|10613.67|10493.67|10623.26|10503.26|10613.49|10493.49|10
1652146260000|2022-05-10 01:31:00|10611.57|10491.57|10607.63|10487.63|10611.89|10491.89|10607.24|10487.24|10
1652146270000|2022-05-10 01:31:10|10606.75|10486.75|10601.01|10481.01|10606.75|10486.75|10601.01|10481.01|10
1652146280000|2022-05-10 01:31:20|10600.37|10480.37|10591.33|10471.33|10600.37|10480.37|10591.33|10471.33|10
1652146290000|2022-05-10 01:31:30|10590.89|10470.89|10588.82|10468.82|10590.89|10470.89|10588.2|10468.2|10
1652146300000|2022-05-10 01:31:40|10588.16|10468.16|10586.69|10466.69|10589.58|10469.58|10586.69|10466.69|10
1652146310000|2022-05-10 01:31:50|10586.83|10466.83|10591.91|10471.91|10591.91|10471.91|10586.83|10466.83|10
1652146320000|2022-05-10 01:32:00|10592.33|10472.33|10588.55|10468.55|10592.33|10472.33|10588.55|10468.55|10
1652146330000|2022-05-10 01:32:10|10588.4|10468.4|10586.97|10466.97|10588.4|10468.4|10586.23|10466.23|10
1652146340000|2022-05-10 01:32:20|10585.91|10465.91|10583.11|10463.11|10586.33|10466.33|10583.11|10463.11|9
1652146350000|2022-05-10 01:32:30|10583.86|10463.86|10572.03|10452.03|10584.06|10464.06|10572.03|10452.03|10
1652146360000|2022-05-10 01:32:40|10571.07|10451.07|10557.9|10437.9|10571.07|10451.07|10557.9|10437.9|10
1652146370000|2022-05-10 01:32:50|10557.69|10437.69|10557.39|10437.39|10557.69|10437.69|10557.02|10437.02|10
1652146380000|2022-05-10 01:33:00|10557.37|10437.37|10554.46|10434.46|10557.37|10437.37|10554.46|10434.46|10
1652146390000|2022-05-10 01:33:10|10554.09|10434.09|10553.15|10433.15|10554.09|10434.09|10551.61|10431.61|10
1652146400000|2022-05-10 01:33:20|10553.01|10433.01|10558.21|10438.21|10559.15|10439.15|10553.01|10433.01|10
1652146410000|2022-05-10 01:33:30|10558.14|10438.14|10562.66|10442.66|10562.66|10442.66|10558.14|10438.14|10
1652146420000|2022-05-10 01:33:40|10561.66|10441.66|10549.86|10429.86|10561.66|10441.66|10549.86|10429.86|10
1652146430000|2022-05-10 01:33:50|10546.36|10426.36|10531.99|10411.99|10546.36|10426.36|10531.96|10411.96|10
1652146440000|2022-05-10 01:34:00|10531|10411|10520.35|10400.35|10531|10411|10520.35|10400.35|10
1652146450000|2022-05-10 01:34:10|10520.14|10400.14|10517.65|10397.65|10520.14|10400.14|10516.49|10396.49|10
1652146460000|2022-05-10 01:34:20|10518.23|10398.23|10525.65|10405.65|10525.65|10405.65|10518.23|10398.23|10
1652146470000|2022-05-10 01:34:30|10526.68|10406.68|10536.33|10416.33|10536.33|10416.33|10526.68|10406.68|10
1652146480000|2022-05-10 01:34:40|10536.95|10416.95|10536.57|10416.57|10537.88|10417.88|10536.55|10416.55|10
1652146490000|2022-05-10 01:34:50|10536.89|10416.89|10539.8|10419.8|10540.02|10420.02|10536.89|10416.89|10
1652146500000|2022-05-10 01:35:00|10540|10420|10540.38|10420.38|10540.38|10420.38|10538.51|10418.51|10
1652146510000|2022-05-10 01:35:10|10539.34|10419.34|10540.5|10420.5|10541.31|10421.31|10539.34|10419.34|10
1652146520000|2022-05-10 01:35:20|10538.36|10418.36|10533.48|10413.48|10538.36|10418.36|10533.48|10413.48|10
1652146530000|2022-05-10 01:35:30|10532.49|10412.49|10534.3|10414.3|10534.3|10414.3|10532.49|10412.49|10
1652146540000|2022-05-10 01:35:40|10534.53|10414.53|10537.02|10417.02|10537.14|10417.14|10534.53|10414.53|10
1652146550000|2022-05-10 01:35:50|10537.52|10417.52|10533.83|10413.83|10537.52|10417.52|10533.83|10413.83|10
1652146560000|2022-05-10 01:36:00|10534.95|10414.95|10530.82|10410.82|10535.54|10415.54|10529.67|10409.67|10
1652146570000|2022-05-10 01:36:10|10529.54|10409.54|10530.3|10410.3|10530.63|10410.63|10528.01|10408.01|10
1652146580000|2022-05-10 01:36:20|10532.27|10412.27|10533.51|10413.51|10533.51|10413.51|10531.57|10411.57|10
1652146590000|2022-05-10 01:36:30|10533.92|10413.92|10530.37|10410.37|10533.92|10413.92|10529.91|10409.91|10
1652146600000|2022-05-10 01:36:40|10530.61|10410.61|10526.78|10406.78|10530.61|10410.61|10526.78|10406.78|10
1652146610000|2022-05-10 01:36:50|10525.94|10405.94|10526.44|10406.44|10526.44|10406.44|10523.48|10403.48|10
1652146620000|2022-05-10 01:37:00|10526.51|10406.51|10529.2|10409.2|10529.2|10409.2|10526|10406|10
1652146630000|2022-05-10 01:37:10|10530.6|10410.6|10529.28|10409.28|10531.87|10411.87|10529.28|10409.28|10
1652146640000|2022-05-10 01:37:20|10528.63|10408.63|10530.24|10410.24|10531.45|10411.45|10528.63|10408.63|10
1652146650000|2022-05-10 01:37:30|10531.58|10411.58|10530.43|10410.43|10532.34|10412.34|10530.43|10410.43|10
1652146660000|2022-05-10 01:37:40|10530.07|10410.07|10523.03|10403.03|10530.09|10410.09|10523.03|10403.03|10
1652146670000|2022-05-10 01:37:50|10523.31|10403.31|10516.15|10396.15|10523.31|10403.31|10516.15|10396.15|10
1652146680000|2022-05-10 01:38:00|10515.78|10395.78|10509.45|10389.45|10515.78|10395.78|10509.45|10389.45|10
1652146690000|2022-05-10 01:38:10|10508.87|10388.87|10512.54|10392.54|10513.22|10393.22|10508.87|10388.87|10
1652146700000|2022-05-10 01:38:20|10513.7|10393.7|10516.36|10396.36|10516.88|10396.88|10513.7|10393.7|10
1652146710000|2022-05-10 01:38:30|10517.96|10397.96|10517.36|10397.36|10518.98|10398.98|10517.36|10397.36|10
1652146720000|2022-05-10 01:38:40|10519.04|10399.04|10517.24|10397.24|10519.88|10399.88|10517.24|10397.24|10
1652146730000|2022-05-10 01:38:50|10515.92|10395.92|10511.58|10391.58|10515.92|10395.92|10510.58|10390.58|10
1652146740000|2022-05-10 01:39:00|10511.75|10391.75|10497.84|10377.84|10511.75|10391.75|10497.84|10377.84|10
1652146750000|2022-05-10 01:39:10|10495.53|10375.53|10488.4|10368.4|10495.53|10375.53|10488.4|10368.4|10
1652146760000|2022-05-10 01:39:20|10487.58|10367.58|10486.49|10366.49|10487.73|10367.73|10486.06|10366.06|10
1652146770000|2022-05-10 01:39:30|10486.51|10366.51|10491.71|10371.71|10491.71|10371.71|10486.4|10366.4|10
1652146780000|2022-05-10 01:39:40|10493.12|10373.12|10495.69|10375.69|10495.69|10375.69|10492.81|10372.81|10
1652146790000|2022-05-10 01:39:50|10495.98|10375.98|10503.04|10383.04|10503.04|10383.04|10495.98|10375.98|10
1652146800000|2022-05-10 01:40:00|10505.52|10385.52|10515.45|10395.45|10515.45|10395.45|10505.45|10385.45|9
1652146810000|2022-05-10 01:40:10|10515.59|10395.59|10519.5|10399.5|10519.5|10399.5|10515.59|10395.59|10
1652146820000|2022-05-10 01:40:20|10519.87|10399.87|10523.59|10403.59|10524.78|10404.78|10519.87|10399.87|10
1652146830000|2022-05-10 01:40:30|10523.82|10403.82|10521.98|10401.98|10524.41|10404.41|10521.59|10401.59|10
1652146840000|2022-05-10 01:40:40|10523.19|10403.19|10521.89|10401.89|10523.19|10403.19|10521.39|10401.39|10
1652146850000|2022-05-10 01:40:50|10521.81|10401.81|10519.72|10399.72|10521.81|10401.81|10519.7|10399.7|10
1652146860000|2022-05-10 01:41:00|10518.12|10398.12|10511.21|10391.21|10518.31|10398.31|10511.21|10391.21|10
1652146870000|2022-05-10 01:41:10|10509.83|10389.83|10497.98|10377.98|10509.83|10389.83|10497.98|10377.98|10
1652146880000|2022-05-10 01:41:20|10495.61|10375.61|10490.63|10370.63|10495.61|10375.61|10490.63|10370.63|10
1652146890000|2022-05-10 01:41:30|10490.03|10370.03|10488.43|10368.43|10491.49|10371.49|10487.23|10367.23|10
1652146900000|2022-05-10 01:41:40|10487.88|10367.88|10482.16|10362.16|10488.02|10368.02|10481.78|10361.78|10
1652146910000|2022-05-10 01:41:50|10484.41|10364.41|10479.26|10359.26|10484.41|10364.41|10479.26|10359.26|10
1652146920000|2022-05-10 01:42:00|10478.37|10358.37|10476.89|10356.89|10478.37|10358.37|10475.31|10355.31|10
1652146930000|2022-05-10 01:42:10|10477.15|10357.15|10479.95|10359.95|10480.08|10360.08|10477.15|10357.15|10
1652146940000|2022-05-10 01:42:20|10479.44|10359.44|10481.12|10361.12|10481.12|10361.12|10478.78|10358.78|10
1652146950000|2022-05-10 01:42:30|10482.63|10362.63|10488.42|10368.42|10488.42|10368.42|10481.79|10361.79|10
1652146960000|2022-05-10 01:42:40|10489.71|10369.71|10496.45|10376.45|10496.45|10376.45|10489.71|10369.71|10
1652146970000|2022-05-10 01:42:50|10497.15|10377.15|10503.29|10383.29|10503.29|10383.29|10497.15|10377.15|10
1652146980000|2022-05-10 01:43:00|10504.34|10384.34|10505.16|10385.16|10506.76|10386.76|10504.22|10384.22|10
1652146990000|2022-05-10 01:43:10|10505.56|10385.56|10510.5|10390.5|10510.6|10390.6|10505.43|10385.43|10
1652147000000|2022-05-10 01:43:20|10511.66|10391.66|10510.55|10390.55|10511.66|10391.66|10509.68|10389.68|10
1652147010000|2022-05-10 01:43:30|10510.2|10390.2|10507.71|10387.71|10510.64|10390.64|10507.52|10387.52|10
1652147020000|2022-05-10 01:43:40|10506.96|10386.96|10508.11|10388.11|10509.68|10389.68|10506.96|10386.96|10
1652147030000|2022-05-10 01:43:50|10510.35|10390.35|10508.25|10388.25|10512.32|10392.32|10508.18|10388.18|10
1652147040000|2022-05-10 01:44:00|10507.28|10387.28|10502.21|10382.21|10507.28|10387.28|10502.21|10382.21|10
1652147050000|2022-05-10 01:44:10|10502.8|10382.8|10511.04|10391.04|10511.04|10391.04|10502.8|10382.8|10
1652147060000|2022-05-10 01:44:20|10512.93|10392.93|10515.64|10395.64|10516.24|10396.24|10512.93|10392.93|10
1652147070000|2022-05-10 01:44:30|10516.11|10396.11|10519.34|10399.34|10519.34|10399.34|10516.1|10396.1|10
1652147080000|2022-05-10 01:44:40|10519.89|10399.89|10527.99|10407.99|10527.99|10407.99|10519.89|10399.89|10
1652147090000|2022-05-10 01:44:50|10530.03|10410.03|10531.35|10411.35|10531.52|10411.52|10530.03|10410.03|10
1652147100000|2022-05-10 01:45:00|10531.63|10411.63|10530.28|10410.28|10532|10412|10530.25|10410.25|10
1652147110000|2022-05-10 01:45:10|10529.48|10409.48|10527.34|10407.34|10529.48|10409.48|10527.34|10407.34|10
1652147120000|2022-05-10 01:45:20|10526.12|10406.12|10519.82|10399.82|10526.12|10406.12|10519.82|10399.82|10
1652147130000|2022-05-10 01:45:30|10518.66|10398.66|10513.82|10393.82|10518.66|10398.66|10512.16|10392.16|10
1652147140000|2022-05-10 01:45:40|10512.68|10392.68|10507.63|10387.63|10512.68|10392.68|10507.63|10387.63|10
1652147150000|2022-05-10 01:45:50|10505.88|10385.88|10505.7|10385.7|10505.88|10385.88|10502.03|10382.03|10
1652147160000|2022-05-10 01:46:00|10504.62|10384.62|10511.64|10391.64|10511.64|10391.64|10504.62|10384.62|10
1652147170000|2022-05-10 01:46:10|10511.56|10391.56|10512.99|10392.99|10512.99|10392.99|10508.27|10388.27|10
1652147180000|2022-05-10 01:46:20|10514.88|10394.88|10524.64|10404.64|10524.64|10404.64|10514.88|10394.88|10
1652147190000|2022-05-10 01:46:30|10525.86|10405.86|10537.16|10417.16|10537.16|10417.16|10525.86|10405.86|10
1652147200000|2022-05-10 01:46:40|10538.61|10418.61|10547.8|10427.8|10547.8|10427.8|10538.61|10418.61|10
1652147210000|2022-05-10 01:46:50|10548.99|10428.99|10557.79|10437.79|10557.79|10437.79|10548.99|10428.99|10
1652147220000|2022-05-10 01:47:00|10558.58|10438.58|10564.59|10444.59|10564.59|10444.59|10558.58|10438.58|10
1652147230000|2022-05-10 01:47:10|10565.03|10445.03|10565.98|10445.98|10567.02|10447.02|10564.54|10444.54|10
1652147240000|2022-05-10 01:47:20|10568.81|10448.81|10563.24|10443.24|10569.44|10449.44|10563.24|10443.24|10
1652147250000|2022-05-10 01:47:30|10562.45|10442.45|10558.09|10438.09|10562.45|10442.45|10555.97|10435.97|10
1652147260000|2022-05-10 01:47:40|10557.45|10437.45|10559.3|10439.3|10559.3|10439.3|10556.61|10436.61|10
1652147270000|2022-05-10 01:47:50|10558.43|10438.43|10559.02|10439.02|10559.17|10439.17|10558.43|10438.43|10
1652147280000|2022-05-10 01:48:00|10558.52|10438.52|10560.43|10440.43|10560.43|10440.43|10558.52|10438.52|10
1652147290000|2022-05-10 01:48:10|10561.22|10441.22|10565.77|10445.77|10565.77|10445.77|10561.22|10441.22|10
1652147300000|2022-05-10 01:48:20|10567.47|10447.47|10568.09|10448.09|10569.94|10449.94|10567.39|10447.39|10
1652147310000|2022-05-10 01:48:30|10566.26|10446.26|10562.86|10442.86|10567.26|10447.26|10562.86|10442.86|10
1652147320000|2022-05-10 01:48:40|10562.22|10442.22|10551.02|10431.02|10564.06|10444.06|10551.02|10431.02|10
1652147330000|2022-05-10 01:48:50|10550.39|10430.39|10542.21|10422.21|10550.39|10430.39|10542.21|10422.21|10
1652147340000|2022-05-10 01:49:00|10541.97|10421.97|10529.9|10409.9|10541.97|10421.97|10529.9|10409.9|10
1652147350000|2022-05-10 01:49:10|10528.19|10408.19|10527.91|10407.91|10528.48|10408.48|10526.91|10406.91|10
1652147360000|2022-05-10 01:49:20|10527.22|10407.22|10522.96|10402.96|10527.22|10407.22|10522.96|10402.96|10
1652147370000|2022-05-10 01:49:30|10521.03|10401.03|10515.13|10395.13|10521.03|10401.03|10515.13|10395.13|10
1652147380000|2022-05-10 01:49:40|10515.27|10395.27|10507.98|10387.98|10515.27|10395.27|10507.98|10387.98|10
1652147390000|2022-05-10 01:49:50|10504.97|10384.97|10500.02|10380.02|10504.97|10384.97|10499.15|10379.15|10
1652147400000|2022-05-10 01:50:00|10499.93|10379.93|10504.29|10384.29|10504.29|10384.29|10499.93|10379.93|10
1652147410000|2022-05-10 01:50:10|10503.4|10383.4|10513.86|10393.86|10513.86|10393.86|10503.27|10383.27|10
1652147420000|2022-05-10 01:50:20|10516.08|10396.08|10522.06|10402.06|10522.06|10402.06|10516.08|10396.08|10
1652147430000|2022-05-10 01:50:30|10521.48|10401.48|10523.91|10403.91|10525.51|10405.51|10521.48|10401.48|10
1652147440000|2022-05-10 01:50:40|10526.94|10406.94|10522.89|10402.89|10527.11|10407.11|10522.46|10402.46|10
1652147450000|2022-05-10 01:50:50|10523.48|10403.48|10524.3|10404.3|10524.78|10404.78|10522.34|10402.34|10
1652147460000|2022-05-10 01:51:00|10524.85|10404.85|10531.72|10411.72|10531.72|10411.72|10523.64|10403.64|10
1652147470000|2022-05-10 01:51:10|10530.87|10410.87|10536.59|10416.59|10537.48|10417.48|10530.87|10410.87|10
1652147480000|2022-05-10 01:51:20|10537.65|10417.65|10539.87|10419.87|10540.67|10420.67|10537.3|10417.3|10
1652147490000|2022-05-10 01:51:30|10539.61|10419.61|10542.91|10422.91|10542.91|10422.91|10539.3|10419.3|10
1652147500000|2022-05-10 01:51:40|10542.82|10422.82|10544.44|10424.44|10544.51|10424.51|10542.3|10422.3|10
1652147510000|2022-05-10 01:51:50|10545.23|10425.23|10548.97|10428.97|10548.97|10428.97|10545.23|10425.23|10
1652147520000|2022-05-10 01:52:00|10551.62|10431.62|10559.06|10439.06|10559.06|10439.06|10551.62|10431.62|10
1652147530000|2022-05-10 01:52:10|10560.25|10440.25|10564.35|10444.35|10564.35|10444.35|10560.25|10440.25|10
1652147540000|2022-05-10 01:52:20|10564.29|10444.29|10574.87|10454.87|10574.87|10454.87|10564.29|10444.29|10
1652147550000|2022-05-10 01:52:30|10576.14|10456.14|10586.17|10466.17|10586.17|10466.17|10576.14|10456.14|10
1652147560000|2022-05-10 01:52:40|10586.82|10466.82|10590.27|10470.27|10590.62|10470.62|10586.68|10466.68|10
1652147570000|2022-05-10 01:52:50|10592.26|10472.26|10597.74|10477.74|10597.74|10477.74|10592.26|10472.26|10
1652147580000|2022-05-10 01:53:00|10598.04|10478.04|10611.73|10491.73|10611.73|10491.73|10598.04|10478.04|10
1652147590000|2022-05-10 01:53:10|10614.13|10494.13|10609.77|10489.77|10615.54|10495.54|10609.65|10489.65|10
1652147600000|2022-05-10 01:53:20|10608|10488|10602.37|10482.37|10608|10488|10602.35|10482.35|9
1652147610000|2022-05-10 01:53:30|10600.72|10480.72|10594.23|10474.23|10600.72|10480.72|10594.23|10474.23|10
1652147620000|2022-05-10 01:53:40|10594.03|10474.03|10590.36|10470.36|10594.03|10474.03|10589.39|10469.39|10
1652147630000|2022-05-10 01:53:50|10594.99|10474.99|10600.83|10480.83|10602.52|10482.52|10592.8|10472.8|10
1652147640000|2022-05-10 01:54:00|10602.86|10482.86|10618.57|10498.57|10618.57|10498.57|10602.86|10482.86|10
1652147650000|2022-05-10 01:54:10|10617.15|10497.15|10615.25|10495.25|10617.15|10497.15|10615|10495|10
1652147660000|2022-05-10 01:54:20|10614.11|10494.11|10612.22|10492.22|10614.11|10494.11|10612.22|10492.22|10
1652147670000|2022-05-10 01:54:30|10611.96|10491.96|10619.23|10499.23|10619.23|10499.23|10611.96|10491.96|10
1652147680000|2022-05-10 01:54:40|10618.53|10498.53|10617.97|10497.97|10618.53|10498.53|10616.45|10496.45|10
1652147690000|2022-05-10 01:54:50|10617.84|10497.84|10623.29|10503.29|10623.29|10503.29|10617.84|10497.84|10
1652147700000|2022-05-10 01:55:00|10623.42|10503.42|10620.67|10500.67|10624.36|10504.36|10620.67|10500.67|10
1652147710000|2022-05-10 01:55:10|10619.82|10499.82|10611.55|10491.55|10621.55|10501.55|10611.55|10491.55|10
1652147720000|2022-05-10 01:55:20|10609.94|10489.94|10600.84|10480.84|10609.94|10489.94|10600.84|10480.84|10
1652147730000|2022-05-10 01:55:30|10601.6|10481.6|10594.73|10474.73|10601.6|10481.6|10594.73|10474.73|10
1652147740000|2022-05-10 01:55:40|10594.68|10474.68|10586.2|10466.2|10594.68|10474.68|10586.2|10466.2|10
1652147750000|2022-05-10 01:55:50|10585.14|10465.14|10584.15|10464.15|10586.19|10466.19|10582.94|10462.94|10
1652147760000|2022-05-10 01:56:00|10582.84|10462.84|10580.7|10460.7|10582.84|10462.84|10580.7|10460.7|10
1652147770000|2022-05-10 01:56:10|10580.89|10460.89|10583.83|10463.83|10584.53|10464.53|10580.89|10460.89|10
1652147780000|2022-05-10 01:56:20|10584.3|10464.3|10590.54|10470.54|10590.54|10470.54|10584.3|10464.3|10
1652147790000|2022-05-10 01:56:30|10592.61|10472.61|10599.61|10479.61|10599.61|10479.61|10592.61|10472.61|10
1652147800000|2022-05-10 01:56:40|10599.83|10479.83|10601.12|10481.12|10601.15|10481.15|10599.54|10479.54|10
1652147810000|2022-05-10 01:56:50|10601.6|10481.6|10610.31|10490.31|10610.86|10490.86|10601.6|10481.6|10
1652147820000|2022-05-10 01:57:00|10609.57|10489.57|10608.09|10488.09|10609.57|10489.57|10607.25|10487.25|10
1652147830000|2022-05-10 01:57:10|10609.18|10489.18|10608.61|10488.61|10612.19|10492.19|10608.61|10488.61|10
1652147840000|2022-05-10 01:57:20|10609.99|10489.99|10608.19|10488.19|10610.93|10490.93|10607.07|10487.07|10
1652147850000|2022-05-10 01:57:30|10607.19|10487.19|10601.82|10481.82|10607.92|10487.92|10601.65|10481.65|10
1652147860000|2022-05-10 01:57:40|10601.38|10481.38|10597.68|10477.68|10601.38|10481.38|10597.68|10477.68|10
1652147870000|2022-05-10 01:57:50|10597.02|10477.02|10589.94|10469.94|10597.02|10477.02|10589.94|10469.94|10
1652147880000|2022-05-10 01:58:00|10589.45|10469.45|10588.49|10468.49|10590.58|10470.58|10588.49|10468.49|10
1652147890000|2022-05-10 01:58:10|10589.08|10469.08|10587.99|10467.99|10589.18|10469.18|10587.93|10467.93|10
1652147900000|2022-05-10 01:58:20|10587.77|10467.77|10580.3|10460.3|10587.77|10467.77|10580.25|10460.25|10
1652147910000|2022-05-10 01:58:30|10580.31|10460.31|10575.09|10455.09|10580.32|10460.32|10575.09|10455.09|10
1652147920000|2022-05-10 01:58:40|10574.62|10454.62|10572.47|10452.47|10574.62|10454.62|10572.47|10452.47|10
1652147930000|2022-05-10 01:58:50|10572.39|10452.39|10571.58|10451.58|10572.39|10452.39|10571.42|10451.42|10
1652147940000|2022-05-10 01:59:00|10569.96|10449.96|10568.59|10448.59|10570.2|10450.2|10568.59|10448.59|10
1652147950000|2022-05-10 01:59:10|10568.88|10448.88|10559|10439|10568.88|10448.88|10559|10439|10
1652147960000|2022-05-10 01:59:20|10559.78|10439.78|10559.29|10439.29|10560.63|10440.63|10558.86|10438.86|10
1652147970000|2022-05-10 01:59:30|10557.85|10437.85|10556.07|10436.07|10557.85|10437.85|10554.77|10434.77|10
1652147980000|2022-05-10 01:59:40|10555.91|10435.91|10557.81|10437.81|10557.81|10437.81|10555.6|10435.6|10
1652147990000|2022-05-10 01:59:50|10556.86|10436.86|10554.38|10434.38|10556.86|10436.86|10553.6|10433.6|10
1652148000000|2022-05-10 02:00:00|10553.27|10433.27|10552.73|10432.73|10558.46|10438.46|10552.73|10432.73|10
1652148010000|2022-05-10 02:00:10|10551.32|10431.32|10549.44|10429.44|10551.32|10431.32|10548.54|10428.54|10
1652148020000|2022-05-10 02:00:20|10549.22|10429.22|10545.92|10425.92|10549.22|10429.22|10545.92|10425.92|10
1652148030000|2022-05-10 02:00:30|10546.57|10426.57|10551.97|10431.97|10551.97|10431.97|10545.87|10425.87|10
1652148040000|2022-05-10 02:00:40|10554.49|10434.49|10559.35|10439.35|10559.35|10439.35|10554.49|10434.49|9
1652148050000|2022-05-10 02:00:50|10560.24|10440.24|10562.88|10442.88|10563.43|10443.43|10560.19|10440.19|10
1652148060000|2022-05-10 02:01:00|10562.8|10442.8|10555.65|10435.65|10563.08|10443.08|10555.65|10435.65|10
1652148070000|2022-05-10 02:01:10|10553.19|10433.19|10548.77|10428.77|10553.19|10433.19|10548.77|10428.77|10
1652148080000|2022-05-10 02:01:20|10548.92|10428.92|10543.52|10423.52|10548.92|10428.92|10543.52|10423.52|10
1652148090000|2022-05-10 02:01:30|10542.72|10422.72|10541.49|10421.49|10543.04|10423.04|10541.1|10421.1|10
1652148100000|2022-05-10 02:01:40|10540.94|10420.94|10540.26|10420.26|10541.41|10421.41|10539.8|10419.8|10
1652148110000|2022-05-10 02:01:50|10540.86|10420.86|10539.94|10419.94|10541.67|10421.67|10539.65|10419.65|10
1652148120000|2022-05-10 02:02:00|10540.48|10420.48|10539.27|10419.27|10541.08|10421.08|10539.06|10419.06|10
1652148130000|2022-05-10 02:02:10|10538.8|10418.8|10535.05|10415.05|10538.98|10418.98|10535.05|10415.05|10
1652148140000|2022-05-10 02:02:20|10532.74|10412.74|10528.19|10408.19|10532.74|10412.74|10528.19|10408.19|10
1652148150000|2022-05-10 02:02:30|10526.63|10406.63|10525.82|10405.82|10526.9|10406.9|10524.27|10404.27|10
1652148160000|2022-05-10 02:02:40|10526.41|10406.41|10527.63|10407.63|10527.75|10407.75|10526.41|10406.41|10
1652148170000|2022-05-10 02:02:50|10527.49|10407.49|10525.52|10405.52|10527.72|10407.72|10525.52|10405.52|10
1652148180000|2022-05-10 02:03:00|10525.23|10405.23|10525.1|10405.1|10525.53|10405.53|10524.65|10404.65|10
1652148190000|2022-05-10 02:03:10|10525.34|10405.34|10522.56|10402.56|10525.34|10405.34|10522.56|10402.56|10
1652148200000|2022-05-10 02:03:20|10523.71|10403.71|10515.73|10395.73|10523.71|10403.71|10515.73|10395.73|10
1652148210000|2022-05-10 02:03:30|10515.12|10395.12|10505.47|10385.47|10515.12|10395.12|10505.47|10385.47|10
1652148220000|2022-05-10 02:03:40|10504.46|10384.46|10499.21|10379.21|10504.5|10384.5|10498.6|10378.6|10
1652148230000|2022-05-10 02:03:50|10498.81|10378.81|10493.75|10373.75|10498.81|10378.81|10493.75|10373.75|10
1652148240000|2022-05-10 02:04:00|10493.51|10373.51|10492.26|10372.26|10493.51|10373.51|10490.5|10370.5|10
1652148250000|2022-05-10 02:04:10|10492.07|10372.07|10493.16|10373.16|10493.16|10373.16|10490.84|10370.84|10
1652148260000|2022-05-10 02:04:20|10494.18|10374.18|10502.64|10382.64|10502.64|10382.64|10494.18|10374.18|10
1652148270000|2022-05-10 02:04:30|10503.24|10383.24|10510.84|10390.84|10510.84|10390.84|10503.24|10383.24|10
1652148280000|2022-05-10 02:04:40|10511.64|10391.64|10523.28|10403.28|10523.28|10403.28|10511.64|10391.64|10
1652148290000|2022-05-10 02:04:50|10524.87|10404.87|10526.88|10406.88|10526.88|10406.88|10524.87|10404.87|8
1652148300000|2022-05-10 02:05:00|10526.84|10406.84|10531.28|10411.28|10532.24|10412.24|10526.84|10406.84|10
1652148310000|2022-05-10 02:05:10|10530.93|10410.93|10534.6|10414.6|10534.6|10414.6|10530.93|10410.93|10
1652148320000|2022-05-10 02:05:20|10534.82|10414.82|10540.13|10420.13|10540.31|10420.31|10534.82|10414.82|10
1652148330000|2022-05-10 02:05:30|10540.74|10420.74|10543.41|10423.41|10543.47|10423.47|10540.74|10420.74|10
1652148340000|2022-05-10 02:05:40|10543.78|10423.78|10543.29|10423.29|10545.68|10425.68|10543.29|10423.29|9
1652148350000|2022-05-10 02:05:50|10543.23|10423.23|10542.08|10422.08|10543.23|10423.23|10541.87|10421.87|10
1652148360000|2022-05-10 02:06:00|10542.07|10422.07|10541.87|10421.87|10542.92|10422.92|10541.85|10421.85|10
1652148370000|2022-05-10 02:06:10|10540.93|10420.93|10534|10414|10540.93|10420.93|10533.79|10413.79|10
1652148380000|2022-05-10 02:06:20|10535.02|10415.02|10531.27|10411.27|10535.02|10415.02|10531.27|10411.27|10
1652148390000|2022-05-10 02:06:30|10531.88|10411.88|10531.93|10411.93|10532.37|10412.37|10529.55|10409.55|10
1652148400000|2022-05-10 02:06:40|10530.31|10410.31|10534.55|10414.55|10534.55|10414.55|10530.31|10410.31|10
1652148410000|2022-05-10 02:06:50|10535.69|10415.69|10540.5|10420.5|10540.5|10420.5|10535.69|10415.69|10
1652148420000|2022-05-10 02:07:00|10540.05|10420.05|10545.71|10425.71|10546.37|10426.37|10540.05|10420.05|10
1652148430000|2022-05-10 02:07:10|10545.84|10425.84|10549.36|10429.36|10549.36|10429.36|10545.66|10425.66|10
1652148440000|2022-05-10 02:07:20|10549.22|10429.22|10546.7|10426.7|10549.22|10429.22|10545.82|10425.82|10
1652148450000|2022-05-10 02:07:30|10546.11|10426.11|10545.39|10425.39|10547.26|10427.26|10545.39|10425.39|10
1652148460000|2022-05-10 02:07:40|10545.93|10425.93|10545.27|10425.27|10546.17|10426.17|10543.47|10423.47|10
1652148470000|2022-05-10 02:07:50|10542.86|10422.86|10540.33|10420.33|10544.63|10424.63|10540.33|10420.33|10
1652148480000|2022-05-10 02:08:00|10539.93|10419.93|10537.1|10417.1|10540.82|10420.82|10537.1|10417.1|9
1652148490000|2022-05-10 02:08:10|10532.42|10412.42|10523.62|10403.62|10532.42|10412.42|10523.62|10403.62|10
1652148500000|2022-05-10 02:08:20|10521.98|10401.98|10511.95|10391.95|10521.98|10401.98|10511.95|10391.95|10
1652148510000|2022-05-10 02:08:30|10511.91|10391.91|10495.08|10375.08|10511.91|10391.91|10495.08|10375.08|10
1652148520000|2022-05-10 02:08:40|10493.31|10373.31|10486.62|10366.62|10493.31|10373.31|10486.62|10366.62|10
1652148530000|2022-05-10 02:08:50|10486.3|10366.3|10483.82|10363.82|10486.8|10366.8|10483.82|10363.82|10
1652148540000|2022-05-10 02:09:00|10483.43|10363.43|10480.82|10360.82|10483.43|10363.43|10480.21|10360.21|10
1652148550000|2022-05-10 02:09:10|10480.71|10360.71|10482.73|10362.73|10482.73|10362.73|10480.71|10360.71|10
1652148560000|2022-05-10 02:09:20|10482.23|10362.23|10480.21|10360.21|10482.88|10362.88|10480.21|10360.21|10
1652148570000|2022-05-10 02:09:30|10479.28|10359.28|10478.19|10358.19|10479.28|10359.28|10476.88|10356.88|10
1652148580000|2022-05-10 02:09:40|10478.5|10358.5|10480.78|10360.78|10481.13|10361.13|10478.39|10358.39|10
1652148590000|2022-05-10 02:09:50|10481.34|10361.34|10483.84|10363.84|10483.84|10363.84|10481.34|10361.34|10
1652148600000|2022-05-10 02:10:00|10484.79|10364.79|10488.27|10368.27|10488.27|10368.27|10484.32|10364.32|10
1652148610000|2022-05-10 02:10:10|10488.54|10368.54|10496.98|10376.98|10496.98|10376.98|10488.54|10368.54|10
1652148620000|2022-05-10 02:10:20|10497.31|10377.31|10499.73|10379.73|10500.23|10380.23|10497.31|10377.31|10
1652148630000|2022-05-10 02:10:30|10500.65|10380.65|10505.02|10385.02|10505.02|10385.02|10499.7|10379.7|10
1652148640000|2022-05-10 02:10:40|10505.83|10385.83|10500.73|10380.73|10505.83|10385.83|10500.73|10380.73|10
1652148650000|2022-05-10 02:10:50|10500.61|10380.61|10498.32|10378.32|10500.61|10380.61|10498.32|10378.32|10
1652148660000|2022-05-10 02:11:00|10498.09|10378.09|10494.87|10374.87|10498.09|10378.09|10494.79|10374.79|10
1652148670000|2022-05-10 02:11:10|10494.69|10374.69|10495.71|10375.71|10495.81|10375.81|10494.69|10374.69|10
1652148680000|2022-05-10 02:11:20|10495.22|10375.22|10496.21|10376.21|10496.25|10376.25|10495.05|10375.05|10
1652148690000|2022-05-10 02:11:30|10495.61|10375.61|10492.49|10372.49|10496.52|10376.52|10490.59|10370.59|10
1652148700000|2022-05-10 02:11:40|10490|10370|10483.92|10363.92|10492.05|10372.05|10483.81|10363.81|10
1652148710000|2022-05-10 02:11:50|10483.34|10363.34|10481.82|10361.82|10483.34|10363.34|10479.96|10359.96|10
1652148720000|2022-05-10 02:12:00|10481.73|10361.73|10482.92|10362.92|10483.75|10363.75|10481.73|10361.73|10
1652148730000|2022-05-10 02:12:10|10482.6|10362.6|10483.93|10363.93|10484.34|10364.34|10480.88|10360.88|10
1652148740000|2022-05-10 02:12:20|10482.62|10362.62|10478.38|10358.38|10482.62|10362.62|10478.38|10358.38|10
1652148750000|2022-05-10 02:12:30|10478.46|10358.46|10475.99|10355.99|10478.46|10358.46|10475.99|10355.99|10
1652148760000|2022-05-10 02:12:40|10476.93|10356.93|10486.51|10366.51|10486.51|10366.51|10476.93|10356.93|10
1652148770000|2022-05-10 02:12:50|10486.54|10366.54|10488.54|10368.54|10489.8|10369.8|10486.54|10366.54|9
1652148780000|2022-05-10 02:13:00|10489.2|10369.2|10502.3|10382.3|10502.3|10382.3|10489.2|10369.2|10
1652148790000|2022-05-10 02:13:10|10502.84|10382.84|10505.57|10385.57|10506|10386|10502.84|10382.84|10
1652148800000|2022-05-10 02:13:20|10505.65|10385.65|10499.55|10379.55|10505.65|10385.65|10499.55|10379.55|10
1652148810000|2022-05-10 02:13:30|10500.04|10380.04|10496.12|10376.12|10500.04|10380.04|10496.02|10376.02|10
1652148820000|2022-05-10 02:13:40|10494.82|10374.82|10500.64|10380.64|10500.64|10380.64|10494.82|10374.82|10
1652148830000|2022-05-10 02:13:50|10500.57|10380.57|10505.4|10385.4|10505.4|10385.4|10500.57|10380.57|10
1652148840000|2022-05-10 02:14:00|10506.67|10386.67|10507.46|10387.46|10507.74|10387.74|10506.36|10386.36|10
1652148850000|2022-05-10 02:14:10|10507.67|10387.67|10507.16|10387.16|10508.46|10388.46|10507.16|10387.16|10
1652148860000|2022-05-10 02:14:20|10507.12|10387.12|10505.09|10385.09|10507.5|10387.5|10505.02|10385.02|10
1652148870000|2022-05-10 02:14:30|10505.4|10385.4|10508.26|10388.26|10508.26|10388.26|10505.1|10385.1|10
1652148880000|2022-05-10 02:14:40|10509.33|10389.33|10514.69|10394.69|10514.69|10394.69|10509.33|10389.33|10
1652148890000|2022-05-10 02:14:50|10515.36|10395.36|10520.51|10400.51|10520.92|10400.92|10515.36|10395.36|10
1652148900000|2022-05-10 02:15:00|10521.89|10401.89|10527.47|10407.47|10527.61|10407.61|10521.89|10401.89|10
1652148910000|2022-05-10 02:15:10|10527.84|10407.84|10524.62|10404.62|10527.84|10407.84|10524.62|10404.62|10
1652148920000|2022-05-10 02:15:20|10524.26|10404.26|10527.33|10407.33|10527.33|10407.33|10524.26|10404.26|10
1652148930000|2022-05-10 02:15:30|10527.39|10407.39|10527.79|10407.79|10528.83|10408.83|10526.59|10406.59|10
1652148940000|2022-05-10 02:15:40|10527.13|10407.13|10524.85|10404.85|10527.13|10407.13|10524.69|10404.69|10
1652148950000|2022-05-10 02:15:50|10524.15|10404.15|10523.28|10403.28|10524.91|10404.91|10522.71|10402.71|10
1652148960000|2022-05-10 02:16:00|10522.78|10402.78|10520.85|10400.85|10522.98|10402.98|10520.66|10400.66|10
1652148970000|2022-05-10 02:16:10|10520.92|10400.92|10524.35|10404.35|10524.35|10404.35|10520.92|10400.92|10
1652148980000|2022-05-10 02:16:20|10524.63|10404.63|10524.14|10404.14|10526.43|10406.43|10524.02|10404.02|10
1652148990000|2022-05-10 02:16:30|10524.3|10404.3|10522.32|10402.32|10525.49|10405.49|10522.14|10402.14|10
1652149000000|2022-05-10 02:16:40|10524.47|10404.47|10527.73|10407.73|10528.35|10408.35|10524.47|10404.47|10
1652149010000|2022-05-10 02:16:50|10528.11|10408.11|10532.09|10412.09|10532.25|10412.25|10527.87|10407.87|10
1652149020000|2022-05-10 02:17:00|10532.8|10412.8|10536.46|10416.46|10537.38|10417.38|10532.8|10412.8|10
1652149030000|2022-05-10 02:17:10|10537|10417|10542.56|10422.56|10542.56|10422.56|10537|10417|10
1652149040000|2022-05-10 02:17:20|10543.72|10423.72|10548.19|10428.19|10548.19|10428.19|10543.72|10423.72|10
1652149050000|2022-05-10 02:17:30|10546.95|10426.95|10552.96|10432.96|10552.96|10432.96|10546.95|10426.95|10
1652149060000|2022-05-10 02:17:40|10553.97|10433.97|10561.27|10441.27|10561.27|10441.27|10553.47|10433.47|10
1652149070000|2022-05-10 02:17:50|10562.82|10442.82|10572.58|10452.58|10572.58|10452.58|10562.82|10442.82|10
1652149080000|2022-05-10 02:18:00|10573.21|10453.21|10570|10450|10573.21|10453.21|10570|10450|10
1652149090000|2022-05-10 02:18:10|10569.67|10449.67|10566.67|10446.67|10569.67|10449.67|10566.67|10446.67|10
1652149100000|2022-05-10 02:18:20|10566.53|10446.53|10563.29|10443.29|10566.53|10446.53|10562.69|10442.69|10
1652149110000|2022-05-10 02:18:30|10562.14|10442.14|10565.97|10445.97|10565.97|10445.97|10562.09|10442.09|10
1652149120000|2022-05-10 02:18:40|10566.16|10446.16|10569.83|10449.83|10569.83|10449.83|10566.16|10446.16|10
1652149130000|2022-05-10 02:18:50|10570.58|10450.58|10573.43|10453.43|10574.3|10454.3|10570.58|10450.58|10
1652149140000|2022-05-10 02:19:00|10573.92|10453.92|10577.65|10457.65|10577.65|10457.65|10573.92|10453.92|10
1652149150000|2022-05-10 02:19:10|10577.51|10457.51|10575.81|10455.81|10579.31|10459.31|10575.81|10455.81|10
1652149160000|2022-05-10 02:19:20|10576.5|10456.5|10575.18|10455.18|10576.5|10456.5|10575.18|10455.18|10
1652149170000|2022-05-10 02:19:30|10575.08|10455.08|10573.57|10453.57|10575.08|10455.08|10573.5|10453.5|9
1652149180000|2022-05-10 02:19:40|10573.56|10453.56|10572.93|10452.93|10574.08|10454.08|10572.93|10452.93|10
1652149190000|2022-05-10 02:19:50|10573.41|10453.41|10575.03|10455.03|10575.35|10455.35|10573.41|10453.41|10
1652149200000|2022-05-10 02:20:00|10574.38|10454.38|10576.17|10456.17|10578.79|10458.79|10574.36|10454.36|10
1652149210000|2022-05-10 02:20:10|10576.52|10456.52|10576.11|10456.11|10579.12|10459.12|10576.11|10456.11|10
1652149220000|2022-05-10 02:20:20|10576.77|10456.77|10575.38|10455.38|10577|10457|10575.38|10455.38|9
1652149230000|2022-05-10 02:20:30|10575.21|10455.21|10572.54|10452.54|10575.21|10455.21|10572.54|10452.54|10
1652149240000|2022-05-10 02:20:40|10572.37|10452.37|10571.62|10451.62|10572.37|10452.37|10571.19|10451.19|10
1652149250000|2022-05-10 02:20:50|10571.6|10451.6|10570.92|10450.92|10571.6|10451.6|10570.69|10450.69|9
1652149260000|2022-05-10 02:21:00|10570.96|10450.96|10567.48|10447.48|10570.96|10450.96|10567.48|10447.48|10
1652149270000|2022-05-10 02:21:10|10566.76|10446.76|10560.64|10440.64|10566.76|10446.76|10560.64|10440.64|10
1652149280000|2022-05-10 02:21:20|10559.69|10439.69|10554.43|10434.43|10559.69|10439.69|10554.43|10434.43|10
1652149290000|2022-05-10 02:21:30|10555.31|10435.31|10554.78|10434.78|10555.31|10435.31|10553.27|10433.27|10
1652149300000|2022-05-10 02:21:40|10554.71|10434.71|10554.45|10434.45|10555.84|10435.84|10554.03|10434.03|10
1652149310000|2022-05-10 02:21:50|10554.07|10434.07|10552.37|10432.37|10554.07|10434.07|10551.72|10431.72|10
1652149320000|2022-05-10 02:22:00|10552.76|10432.76|10562.56|10442.56|10562.56|10442.56|10552.76|10432.76|10
1652149330000|2022-05-10 02:22:10|10561.26|10441.26|10560.22|10440.22|10563.18|10443.18|10559.24|10439.24|10
1652149340000|2022-05-10 02:22:20|10559.89|10439.89|10553.58|10433.58|10559.89|10439.89|10553.58|10433.58|10
1652149350000|2022-05-10 02:22:30|10553.26|10433.26|10547.58|10427.58|10553.26|10433.26|10547.58|10427.58|10
1652149360000|2022-05-10 02:22:40|10546.88|10426.88|10541.12|10421.12|10546.88|10426.88|10541.12|10421.12|9
1652149370000|2022-05-10 02:22:50|10540.91|10420.91|10534.75|10414.75|10540.91|10420.91|10534.75|10414.75|10
1652149380000|2022-05-10 02:23:00|10532.56|10412.56|10529.59|10409.59|10532.68|10412.68|10529.59|10409.59|10
1652149390000|2022-05-10 02:23:10|10529.31|10409.31|10527.92|10407.92|10529.31|10409.31|10527.59|10407.59|10
1652149400000|2022-05-10 02:23:20|10527.66|10407.66|10522.84|10402.84|10527.71|10407.71|10522.65|10402.65|10
1652149410000|2022-05-10 02:23:30|10521.08|10401.08|10513.2|10393.2|10521.08|10401.08|10513.2|10393.2|10
1652149420000|2022-05-10 02:23:40|10511.54|10391.54|10507.7|10387.7|10511.54|10391.54|10507.7|10387.7|10
1652149430000|2022-05-10 02:23:50|10507.48|10387.48|10508.35|10388.35|10508.36|10388.36|10506.02|10386.02|10
1652149440000|2022-05-10 02:24:00|10508.37|10388.37|10513.83|10393.83|10513.98|10393.98|10508.37|10388.37|10
1652149450000|2022-05-10 02:24:10|10513.74|10393.74|10518.21|10398.21|10518.77|10398.77|10513.74|10393.74|10
1652149460000|2022-05-10 02:24:20|10520.31|10400.31|10528.76|10408.76|10528.76|10408.76|10520.31|10400.31|10
1652149470000|2022-05-10 02:24:30|10528.64|10408.64|10536.52|10416.52|10536.52|10416.52|10527.71|10407.71|10
1652149480000|2022-05-10 02:24:40|10535.78|10415.78|10551.22|10431.22|10551.22|10431.22|10535.78|10415.78|10
1652149490000|2022-05-10 02:24:50|10550.97|10430.97|10556.46|10436.46|10556.46|10436.46|10550.76|10430.76|10
1652149500000|2022-05-10 02:25:00|10556.03|10436.03|10554.87|10434.87|10556.56|10436.56|10554.87|10434.87|9
1652149510000|2022-05-10 02:25:10|10553.42|10433.42|10559.04|10439.04|10559.55|10439.55|10552.14|10432.14|10
1652149520000|2022-05-10 02:25:20|10558.92|10438.92|10562.48|10442.48|10566.29|10446.29|10558.92|10438.92|10
1652149530000|2022-05-10 02:25:30|10562.84|10442.84|10566.25|10446.25|10566.25|10446.25|10562.84|10442.84|10
1652149540000|2022-05-10 02:25:40|10566.49|10446.49|10577.61|10457.61|10577.61|10457.61|10566.49|10446.49|10
1652149550000|2022-05-10 02:25:50|10577.89|10457.89|10583.57|10463.57|10583.88|10463.88|10577.89|10457.89|10
1652149560000|2022-05-10 02:26:00|10583.99|10463.99|10586.47|10466.47|10586.88|10466.88|10583.99|10463.99|10
1652149570000|2022-05-10 02:26:10|10587.2|10467.2|10588.78|10468.78|10588.78|10468.78|10587.2|10467.2|10
1652149580000|2022-05-10 02:26:20|10589.15|10469.15|10595.89|10475.89|10595.89|10475.89|10589.15|10469.15|10
1652149590000|2022-05-10 02:26:30|10595.58|10475.58|10593.08|10473.08|10595.71|10475.71|10593.08|10473.08|10
1652149600000|2022-05-10 02:26:40|10593.51|10473.51|10594.9|10474.9|10596.02|10476.02|10592.78|10472.78|10
1652149610000|2022-05-10 02:26:50|10594.94|10474.94|10592.86|10472.86|10595.19|10475.19|10592.69|10472.69|10
1652149620000|2022-05-10 02:27:00|10592.31|10472.31|10595.9|10475.9|10595.9|10475.9|10592.31|10472.31|9
1652149630000|2022-05-10 02:27:10|10596.3|10476.3|10599.6|10479.6|10599.6|10479.6|10596.3|10476.3|10
1652149640000|2022-05-10 02:27:20|10600.68|10480.68|10603.76|10483.76|10603.92|10483.92|10600.68|10480.68|10
1652149650000|2022-05-10 02:27:30|10605.19|10485.19|10613.28|10493.28|10613.28|10493.28|10605.19|10485.19|10
1652149660000|2022-05-10 02:27:40|10614.08|10494.08|10621.62|10501.62|10621.62|10501.62|10614.08|10494.08|10
1652149670000|2022-05-10 02:27:50|10622.41|10502.41|10628.63|10508.63|10628.63|10508.63|10622.41|10502.41|10
1652149680000|2022-05-10 02:28:00|10628.09|10508.09|10631.3|10511.3|10634.35|10514.35|10627.21|10507.21|10
1652149690000|2022-05-10 02:28:10|10634.38|10514.38|10644.03|10524.03|10644.05|10524.05|10631.45|10511.45|10
1652149700000|2022-05-10 02:28:20|10644.08|10524.08|10644.41|10524.41|10644.41|10524.41|10643.26|10523.26|10
1652149710000|2022-05-10 02:28:30|10643.84|10523.84|10657.29|10537.29|10657.29|10537.29|10643.84|10523.84|9
1652149720000|2022-05-10 02:28:40|10658.82|10538.82|10659.85|10539.85|10660.6|10540.6|10656.88|10536.88|10
1652149730000|2022-05-10 02:28:50|10660.37|10540.37|10661.65|10541.65|10661.65|10541.65|10660.37|10540.37|10
1652149740000|2022-05-10 02:29:00|10661.95|10541.95|10662.13|10542.13|10663.3|10543.3|10661.95|10541.95|10
1652149750000|2022-05-10 02:29:10|10661.78|10541.78|10658.79|10538.79|10661.78|10541.78|10658.35|10538.35|10
1652149760000|2022-05-10 02:29:20|10658.8|10538.8|10656.11|10536.11|10659.09|10539.09|10656.11|10536.11|10
1652149770000|2022-05-10 02:29:30|10655.99|10535.99|10653.16|10533.16|10655.99|10535.99|10652.95|10532.95|10
1652149780000|2022-05-10 02:29:40|10654.09|10534.09|10655.55|10535.55|10656.19|10536.19|10653.88|10533.88|10
1652149790000|2022-05-10 02:29:50|10655.8|10535.8|10657.38|10537.38|10657.89|10537.89|10655.8|10535.8|9
1652149800000|2022-05-10 02:30:00|10657.52|10537.52|10656.97|10536.97|10657.66|10537.66|10656.6|10536.6|10
1652149810000|2022-05-10 02:30:10|10656.82|10536.82|10650.2|10530.2|10656.82|10536.82|10650.2|10530.2|9
1652149820000|2022-05-10 02:30:20|10650.78|10530.78|10642.04|10522.04|10650.99|10530.99|10642.04|10522.04|10
1652149830000|2022-05-10 02:30:30|10641.05|10521.05|10635.82|10515.82|10641.05|10521.05|10635.82|10515.82|10
1652149840000|2022-05-10 02:30:40|10635.27|10515.27|10633.68|10513.68|10635.27|10515.27|10633.68|10513.68|9
1652149850000|2022-05-10 02:30:50|10633.49|10513.49|10631.12|10511.12|10633.49|10513.49|10630.84|10510.84|9
1652149860000|2022-05-10 02:31:00|10631.29|10511.29|10628.58|10508.58|10631.98|10511.98|10628.54|10508.54|10
1652149870000|2022-05-10 02:31:10|10627.83|10507.83|10625.04|10505.04|10627.83|10507.83|10625.04|10505.04|10
1652149880000|2022-05-10 02:31:20|10623.77|10503.77|10620.77|10500.77|10623.77|10503.77|10620.77|10500.77|10
1652149890000|2022-05-10 02:31:30|10620.51|10500.51|10615.87|10495.87|10620.51|10500.51|10615.87|10495.87|10
1652149900000|2022-05-10 02:31:40|10615.25|10495.25|10615.52|10495.52|10615.52|10495.52|10613.19|10493.19|10
1652149910000|2022-05-10 02:31:50|10616.56|10496.56|10617.13|10497.13|10620.82|10500.82|10616.56|10496.56|10
1652149920000|2022-05-10 02:32:00|10617.42|10497.42|10620.04|10500.04|10621.02|10501.02|10617.42|10497.42|10
1652149930000|2022-05-10 02:32:10|10620.15|10500.15|10623.78|10503.78|10624.29|10504.29|10620.15|10500.15|10
1652149940000|2022-05-10 02:32:20|10624.41|10504.41|10627.21|10507.21|10628.33|10508.33|10624.41|10504.41|10
1652149950000|2022-05-10 02:32:30|10627.1|10507.1|10623.29|10503.29|10627.31|10507.31|10623.29|10503.29|9
1652149960000|2022-05-10 02:32:40|10623.48|10503.48|10619.82|10499.82|10623.48|10503.48|10619.65|10499.65|10
1652149970000|2022-05-10 02:32:50|10618.88|10498.88|10629.5|10509.5|10629.5|10509.5|10618.88|10498.88|10
1652149980000|2022-05-10 02:33:00|10629.9|10509.9|10632.31|10512.31|10632.41|10512.41|10629.79|10509.79|10
1652149990000|2022-05-10 02:33:10|10632.23|10512.23|10631.29|10511.29|10632.23|10512.23|10630.79|10510.79|10
1652150000000|2022-05-10 02:33:20|10630.4|10510.4|10623.82|10503.82|10630.4|10510.4|10623.69|10503.69|10
1652150010000|2022-05-10 02:33:30|10624.15|10504.15|10619.4|10499.4|10624.15|10504.15|10618.2|10498.2|10
1652150020000|2022-05-10 02:33:40|10618.3|10498.3|10613.96|10493.96|10618.3|10498.3|10613.96|10493.96|10
1652150030000|2022-05-10 02:33:50|10615.58|10495.58|10613.46|10493.46|10616.47|10496.47|10613.46|10493.46|10
1652150040000|2022-05-10 02:34:00|10613.86|10493.86|10613.37|10493.37|10614.14|10494.14|10612.93|10492.93|10
1652150050000|2022-05-10 02:34:10|10611.26|10491.26|10610.21|10490.21|10611.26|10491.26|10609.29|10489.29|10
1652150060000|2022-05-10 02:34:20|10610.79|10490.79|10604.39|10484.39|10610.79|10490.79|10604.39|10484.39|10
1652150070000|2022-05-10 02:34:30|10603.65|10483.65|10600.86|10480.86|10603.65|10483.65|10600.86|10480.86|10
1652150080000|2022-05-10 02:34:40|10600.64|10480.64|10596.8|10476.8|10600.64|10480.64|10596.8|10476.8|10
1652150090000|2022-05-10 02:34:50|10596.43|10476.43|10595.09|10475.09|10596.43|10476.43|10594.85|10474.85|10
1652150100000|2022-05-10 02:35:00|10595.31|10475.31|10596.73|10476.73|10596.95|10476.95|10595.31|10475.31|10
1652150110000|2022-05-10 02:35:10|10596.84|10476.84|10598.86|10478.86|10600.06|10480.06|10596.18|10476.18|10
1652150120000|2022-05-10 02:35:20|10599.48|10479.48|10601.83|10481.83|10604.12|10484.12|10599.48|10479.48|10
1652150130000|2022-05-10 02:35:30|10601.63|10481.63|10600.48|10480.48|10601.83|10481.83|10600.26|10480.26|10
1652150140000|2022-05-10 02:35:40|10600.26|10480.26|10598|10478|10601.39|10481.39|10598|10478|9
1652150150000|2022-05-10 02:35:50|10598.59|10478.59|10592.8|10472.8|10598.59|10478.59|10592.8|10472.8|10
1652150160000|2022-05-10 02:36:00|10591.46|10471.46|10590.65|10470.65|10591.78|10471.78|10589.05|10469.05|10
1652150170000|2022-05-10 02:36:10|10591.34|10471.34|10588.64|10468.64|10591.73|10471.73|10588.53|10468.53|10
1652150180000|2022-05-10 02:36:20|10588.81|10468.81|10588.1|10468.1|10589.9|10469.9|10588.1|10468.1|10
1652150190000|2022-05-10 02:36:30|10586.98|10466.98|10583.76|10463.76|10586.98|10466.98|10583.76|10463.76|9
1652150200000|2022-05-10 02:36:40|10584.62|10464.62|10580.24|10460.24|10584.62|10464.62|10579.92|10459.92|10
1652150210000|2022-05-10 02:36:50|10579.41|10459.41|10578.1|10458.1|10579.41|10459.41|10578.1|10458.1|10
1652150220000|2022-05-10 02:37:00|10577.48|10457.48|10578.19|10458.19|10578.19|10458.19|10577.21|10457.21|10
1652150230000|2022-05-10 02:37:10|10578.45|10458.45|10584.9|10464.9|10585.96|10465.96|10578.45|10458.45|10
1652150240000|2022-05-10 02:37:20|10586.11|10466.11|10586.21|10466.21|10586.74|10466.74|10585.88|10465.88|10
1652150250000|2022-05-10 02:37:30|10585.35|10465.35|10585.51|10465.51|10586.71|10466.71|10585.35|10465.35|10
1652150260000|2022-05-10 02:37:40|10586.11|10466.11|10590.72|10470.72|10590.72|10470.72|10585.15|10465.15|10
1652150270000|2022-05-10 02:37:50|10591.06|10471.06|10597.12|10477.12|10597.45|10477.45|10589.9|10469.9|10
1652150280000|2022-05-10 02:38:00|10597|10477|10596.46|10476.46|10599.48|10479.48|10596.46|10476.46|10
1652150290000|2022-05-10 02:38:10|10597.17|10477.17|10607.99|10487.99|10607.99|10487.99|10597.17|10477.17|10
1652150300000|2022-05-10 02:38:20|10609.01|10489.01|10614.8|10494.8|10614.8|10494.8|10609.01|10489.01|10
1652150310000|2022-05-10 02:38:30|10615.22|10495.22|10617.3|10497.3|10617.3|10497.3|10615.22|10495.22|10
1652150320000|2022-05-10 02:38:40|10616.39|10496.39|10613.9|10493.9|10616.86|10496.86|10613.9|10493.9|9
1652150330000|2022-05-10 02:38:50|10614.31|10494.31|10621.59|10501.59|10621.59|10501.59|10614.31|10494.31|10
1652150340000|2022-05-10 02:39:00|10621.48|10501.48|10627.09|10507.09|10627.09|10507.09|10621.48|10501.48|9
1652150350000|2022-05-10 02:39:10|10629.85|10509.85|10635.88|10515.88|10635.88|10515.88|10629.85|10509.85|10
1652150360000|2022-05-10 02:39:20|10636.13|10516.13|10637.91|10517.91|10638.5|10518.5|10636.13|10516.13|10
1652150370000|2022-05-10 02:39:30|10637.57|10517.57|10641.74|10521.74|10641.74|10521.74|10637.57|10517.57|10
1652150380000|2022-05-10 02:39:40|10642.34|10522.34|10648.55|10528.55|10648.68|10528.68|10642.34|10522.34|9
1652150390000|2022-05-10 02:39:50|10648.58|10528.58|10657.71|10537.71|10657.71|10537.71|10648.58|10528.58|10
1652150400000|2022-05-10 02:40:00|10657.75|10537.75|10661.82|10541.82|10663.02|10543.02|10657.75|10537.75|10
1652150410000|2022-05-10 02:40:10|10661.23|10541.23|10661.36|10541.36|10662.5|10542.5|10661.23|10541.23|10
1652150420000|2022-05-10 02:40:20|10661.66|10541.66|10657.32|10537.32|10662.05|10542.05|10657.16|10537.16|10
1652150430000|2022-05-10 02:40:30|10657.18|10537.18|10654.16|10534.16|10657.18|10537.18|10654.16|10534.16|9
1652150440000|2022-05-10 02:40:40|10654.29|10534.29|10653.6|10533.6|10654.29|10534.29|10653.26|10533.26|10
1652150450000|2022-05-10 02:40:50|10653.53|10533.53|10651.72|10531.72|10654.52|10534.52|10651.72|10531.72|10
1652150460000|2022-05-10 02:41:00|10651.11|10531.11|10648.65|10528.65|10651.62|10531.62|10648.06|10528.06|10
1652150470000|2022-05-10 02:41:10|10647.18|10527.18|10651.6|10531.6|10651.6|10531.6|10647.18|10527.18|10
1652150480000|2022-05-10 02:41:20|10652.84|10532.84|10661.99|10541.99|10661.99|10541.99|10652.84|10532.84|10
1652150490000|2022-05-10 02:41:30|10662.16|10542.16|10667.94|10547.94|10668.68|10548.68|10662.16|10542.16|10
1652150500000|2022-05-10 02:41:40|10667.73|10547.73|10675.38|10555.38|10675.38|10555.38|10667.73|10547.73|10
1652150510000|2022-05-10 02:41:50|10675.93|10555.93|10679.9|10559.9|10679.9|10559.9|10675.93|10555.93|10
1652150520000|2022-05-10 02:42:00|10683.4|10563.4|10686|10566|10686.88|10566.88|10683.4|10563.4|10
1652150530000|2022-05-10 02:42:10|10685.27|10565.27|10688.34|10568.34|10688.34|10568.34|10685.06|10565.06|10
1652150540000|2022-05-10 02:42:20|10687.91|10567.91|10696.54|10576.54|10696.54|10576.54|10687.91|10567.91|10
1652150550000|2022-05-10 02:42:30|10697.59|10577.59|10703.09|10583.09|10703.09|10583.09|10697.11|10577.11|10
1652150560000|2022-05-10 02:42:40|10703.79|10583.79|10708.38|10588.38|10708.38|10588.38|10703.79|10583.79|10
1652150570000|2022-05-10 02:42:50|10707.9|10587.9|10705.13|10585.13|10707.9|10587.9|10705.13|10585.13|10
1652150580000|2022-05-10 02:43:00|10704.87|10584.87|10697.31|10577.31|10704.87|10584.87|10697.31|10577.31|10
1652150590000|2022-05-10 02:43:10|10696.17|10576.17|10686.72|10566.72|10696.17|10576.17|10686.72|10566.72|10
1652150600000|2022-05-10 02:43:20|10686.58|10566.58|10677.93|10557.93|10686.58|10566.58|10677.93|10557.93|10
1652150610000|2022-05-10 02:43:30|10677.55|10557.55|10677.96|10557.96|10677.96|10557.96|10676.55|10556.55|10
1652150620000|2022-05-10 02:43:40|10677.24|10557.24|10680.44|10560.44|10680.54|10560.54|10675.42|10555.42|10
1652150630000|2022-05-10 02:43:50|10681.54|10561.54|10682.4|10562.4|10683.33|10563.33|10681.54|10561.54|10
1652150640000|2022-05-10 02:44:00|10682.25|10562.25|10680.8|10560.8|10682.25|10562.25|10680.77|10560.77|10
1652150650000|2022-05-10 02:44:10|10680.47|10560.47|10679.63|10559.63|10680.47|10560.47|10679.63|10559.63|9
1652150660000|2022-05-10 02:44:20|10679.55|10559.55|10678.02|10558.02|10680.3|10560.3|10678.02|10558.02|10
1652150670000|2022-05-10 02:44:30|10678.2|10558.2|10671.48|10551.48|10678.33|10558.33|10671.48|10551.48|10
1652150680000|2022-05-10 02:44:40|10672.84|10552.84|10674.59|10554.59|10674.74|10554.74|10672.84|10552.84|10
1652150690000|2022-05-10 02:44:50|10674.73|10554.73|10676.08|10556.08|10676.08|10556.08|10674.43|10554.43|10
1652150700000|2022-05-10 02:45:00|10676.71|10556.71|10676.93|10556.93|10680.93|10560.93|10676.71|10556.71|10
1652150710000|2022-05-10 02:45:10|10676.36|10556.36|10673.1|10553.1|10676.37|10556.37|10673.1|10553.1|10
1652150720000|2022-05-10 02:45:20|10673.19|10553.19|10671.09|10551.09|10673.19|10553.19|10670.5|10550.5|10
1652150730000|2022-05-10 02:45:30|10671.14|10551.14|10666.11|10546.11|10671.15|10551.15|10666.11|10546.11|10
1652150740000|2022-05-10 02:45:40|10665.66|10545.66|10660.92|10540.92|10665.66|10545.66|10660.92|10540.92|9
1652150750000|2022-05-10 02:45:50|10660.54|10540.54|10655.58|10535.58|10660.54|10540.54|10655.58|10535.58|10
1652150760000|2022-05-10 02:46:00|10655.45|10535.45|10653.24|10533.24|10656.06|10536.06|10653.24|10533.24|10
1652150770000|2022-05-10 02:46:10|10652.17|10532.17|10645.44|10525.44|10652.17|10532.17|10645.31|10525.31|10
1652150780000|2022-05-10 02:46:20|10645.23|10525.23|10642.01|10522.01|10645.47|10525.47|10641.73|10521.73|10
1652150790000|2022-05-10 02:46:30|10641.58|10521.58|10648.24|10528.24|10648.24|10528.24|10641.46|10521.46|10
1652150800000|2022-05-10 02:46:40|10649.04|10529.04|10659.51|10539.51|10659.51|10539.51|10648.48|10528.48|10
1652150810000|2022-05-10 02:46:50|10659.39|10539.39|10660.32|10540.32|10660.74|10540.74|10659.39|10539.39|10
1652150820000|2022-05-10 02:47:00|10659.32|10539.32|10658.1|10538.1|10659.56|10539.56|10658.1|10538.1|10
1652150830000|2022-05-10 02:47:10|10657.86|10537.86|10654.52|10534.52|10658.01|10538.01|10654.52|10534.52|10
1652150840000|2022-05-10 02:47:20|10654.56|10534.56|10648.58|10528.58|10654.56|10534.56|10648.3|10528.3|10
1652150850000|2022-05-10 02:47:30|10648.2|10528.2|10646.42|10526.42|10649.87|10529.87|10646.1|10526.1|10
1652150860000|2022-05-10 02:47:40|10645.83|10525.83|10642.41|10522.41|10645.83|10525.83|10642.29|10522.29|10
1652150870000|2022-05-10 02:47:50|10641.65|10521.65|10637.29|10517.29|10642.12|10522.12|10637.29|10517.29|10
1652150880000|2022-05-10 02:48:00|10637.12|10517.12|10633.42|10513.42|10637.4|10517.4|10633.42|10513.42|10
1652150890000|2022-05-10 02:48:10|10630.97|10510.97|10630.56|10510.56|10631.27|10511.27|10628.56|10508.56|10
1652150900000|2022-05-10 02:48:20|10631.61|10511.61|10629.26|10509.26|10631.61|10511.61|10627.97|10507.97|10
1652150910000|2022-05-10 02:48:30|10628.46|10508.46|10631.23|10511.23|10631.23|10511.23|10626.32|10506.32|10
1652150920000|2022-05-10 02:48:40|10632.57|10512.57|10639.3|10519.3|10639.3|10519.3|10632.57|10512.57|10
1652150930000|2022-05-10 02:48:50|10639.16|10519.16|10645.05|10525.05|10645.05|10525.05|10639.16|10519.16|10
1652150940000|2022-05-10 02:49:00|10645.29|10525.29|10651.7|10531.7|10651.85|10531.85|10645.29|10525.29|10
1652150950000|2022-05-10 02:49:10|10652.26|10532.26|10657.9|10537.9|10657.9|10537.9|10652.23|10532.23|10
1652150960000|2022-05-10 02:49:20|10658.68|10538.68|10667.06|10547.06|10667.06|10547.06|10658.68|10538.68|10
1652150970000|2022-05-10 02:49:30|10667.43|10547.43|10669.81|10549.81|10669.83|10549.83|10667.26|10547.26|10
1652150980000|2022-05-10 02:49:40|10670|10550|10674.14|10554.14|10674.14|10554.14|10669.95|10549.95|10
1652150990000|2022-05-10 02:49:50|10675.65|10555.65|10676.8|10556.8|10677.63|10557.63|10675.65|10555.65|9
1652151000000|2022-05-10 02:50:00|10676.06|10556.06|10662.25|10542.25|10676.06|10556.06|10662.25|10542.25|10
1652151010000|2022-05-10 02:50:10|10661.51|10541.51|10650.38|10530.38|10662.45|10542.45|10650.38|10530.38|10
1652151020000|2022-05-10 02:50:20|10649.57|10529.57|10638.05|10518.05|10649.57|10529.57|10638.05|10518.05|10
1652151030000|2022-05-10 02:50:30|10637.73|10517.73|10630.1|10510.1|10637.73|10517.73|10630.1|10510.1|10
1652151040000|2022-05-10 02:50:40|10629.57|10509.57|10622.22|10502.22|10629.57|10509.57|10622.22|10502.22|10
1652151050000|2022-05-10 02:50:50|10622.33|10502.33|10619.02|10499.02|10622.33|10502.33|10618.79|10498.79|10
1652151060000|2022-05-10 02:51:00|10618.61|10498.61|10614.79|10494.79|10618.61|10498.61|10614.79|10494.79|10
1652151070000|2022-05-10 02:51:10|10613.9|10493.9|10608.66|10488.66|10613.9|10493.9|10608.66|10488.66|10
1652151080000|2022-05-10 02:51:20|10611.47|10491.47|10609.43|10489.43|10611.47|10491.47|10608.69|10488.69|10
1652151090000|2022-05-10 02:51:30|10608.52|10488.52|10610.01|10490.01|10610.01|10490.01|10608.25|10488.25|10
1652151100000|2022-05-10 02:51:40|10611.78|10491.78|10615.46|10495.46|10615.46|10495.46|10611.38|10491.38|10
1652151110000|2022-05-10 02:51:50|10616.67|10496.67|10626.99|10506.99|10626.99|10506.99|10616.67|10496.67|10
1652151120000|2022-05-10 02:52:00|10626.48|10506.48|10630.05|10510.05|10630.05|10510.05|10626.48|10506.48|10
1652151130000|2022-05-10 02:52:10|10629.82|10509.82|10626.26|10506.26|10631.2|10511.2|10626.26|10506.26|10
1652151140000|2022-05-10 02:52:20|10626.12|10506.12|10628.29|10508.29|10628.6|10508.6|10623.89|10503.89|10
1652151150000|2022-05-10 02:52:30|10628.73|10508.73|10634.37|10514.37|10634.37|10514.37|10628.73|10508.73|10
1652151160000|2022-05-10 02:52:40|10634.44|10514.44|10636.57|10516.57|10636.57|10516.57|10634.09|10514.09|10
1652151170000|2022-05-10 02:52:50|10636.76|10516.76|10644.44|10524.44|10644.44|10524.44|10636.76|10516.76|10
1652151180000|2022-05-10 02:53:00|10643.5|10523.5|10643.12|10523.12|10644.69|10524.69|10643.12|10523.12|10
1652151190000|2022-05-10 02:53:10|10642.47|10522.47|10631.14|10511.14|10642.47|10522.47|10631.14|10511.14|10
1652151200000|2022-05-10 02:53:20|10630.97|10510.97|10625.71|10505.71|10630.97|10510.97|10625.25|10505.25|10
1652151210000|2022-05-10 02:53:30|10625.5|10505.5|10627.79|10507.79|10627.79|10507.79|10624.76|10504.76|10
1652151220000|2022-05-10 02:53:40|10628.27|10508.27|10625.78|10505.78|10629.68|10509.68|10625.78|10505.78|10
1652151230000|2022-05-10 02:53:50|10625.28|10505.28|10618.5|10498.5|10625.28|10505.28|10618.5|10498.5|9
1652151240000|2022-05-10 02:54:00|10618.36|10498.36|10611.51|10491.51|10618.36|10498.36|10609.58|10489.58|10
1652151250000|2022-05-10 02:54:10|10610.73|10490.73|10610.31|10490.31|10611.69|10491.69|10610.18|10490.18|10
1652151260000|2022-05-10 02:54:20|10610.38|10490.38|10609.11|10489.11|10612.71|10492.71|10609.11|10489.11|10
1652151270000|2022-05-10 02:54:30|10607.83|10487.83|10602.86|10482.86|10607.83|10487.83|10602.86|10482.86|10
1652151280000|2022-05-10 02:54:40|10602.22|10482.22|10595.95|10475.95|10602.9|10482.9|10595.95|10475.95|10
1652151290000|2022-05-10 02:54:50|10595.68|10475.68|10590.04|10470.04|10595.68|10475.68|10588.38|10468.38|10
1652151300000|2022-05-10 02:55:00|10587.62|10467.62|10584.17|10464.17|10587.62|10467.62|10583.71|10463.71|10
1652151310000|2022-05-10 02:55:10|10584.01|10464.01|10586.63|10466.63|10586.84|10466.84|10582.41|10462.41|10
1652151320000|2022-05-10 02:55:20|10588.46|10468.46|10592.22|10472.22|10592.22|10472.22|10588.46|10468.46|10
1652151330000|2022-05-10 02:55:30|10592.54|10472.54|10591.6|10471.6|10593.6|10473.6|10591.6|10471.6|10
1652151340000|2022-05-10 02:55:40|10591.52|10471.52|10588.65|10468.65|10591.52|10471.52|10588.47|10468.47|10
1652151350000|2022-05-10 02:55:50|10587.95|10467.95|10585.38|10465.38|10588.43|10468.43|10585.26|10465.26|10
1652151360000|2022-05-10 02:56:00|10585.19|10465.19|10582.43|10462.43|10585.19|10465.19|10582.3|10462.3|9
1652151370000|2022-05-10 02:56:10|10582.27|10462.27|10583.44|10463.44|10583.45|10463.45|10582.27|10462.27|10
1652151380000|2022-05-10 02:56:20|10583.76|10463.76|10590.93|10470.93|10590.93|10470.93|10583.76|10463.76|10
1652151390000|2022-05-10 02:56:30|10590.35|10470.35|10591.32|10471.32|10591.81|10471.81|10590.35|10470.35|10
1652151400000|2022-05-10 02:56:40|10591.23|10471.23|10595.97|10475.97|10595.97|10475.97|10590.9|10470.9|10
1652151410000|2022-05-10 02:56:50|10596.61|10476.61|10601|10481|10601|10481|10596.61|10476.61|10
1652151420000|2022-05-10 02:57:00|10601.71|10481.71|10599.11|10479.11|10601.87|10481.87|10598.6|10478.6|10
1652151430000|2022-05-10 02:57:10|10598.84|10478.84|10598.42|10478.42|10599.07|10479.07|10598.19|10478.19|10
1652151440000|2022-05-10 02:57:20|10598.01|10478.01|10592.69|10472.69|10598.01|10478.01|10592.69|10472.69|10
1652151450000|2022-05-10 02:57:30|10592.15|10472.15|10584.36|10464.36|10592.15|10472.15|10584.36|10464.36|10
1652151460000|2022-05-10 02:57:40|10582.1|10462.1|10576.19|10456.19|10582.1|10462.1|10576.19|10456.19|10
1652151470000|2022-05-10 02:57:50|10575.02|10455.02|10570.16|10450.16|10575.02|10455.02|10569.93|10449.93|10
1652151480000|2022-05-10 02:58:00|10569.87|10449.87|10566.48|10446.48|10569.87|10449.87|10564.98|10444.98|10
1652151490000|2022-05-10 02:58:10|10566.3|10446.3|10567.87|10447.87|10567.87|10447.87|10566.3|10446.3|10
1652151500000|2022-05-10 02:58:20|10567.89|10447.89|10575.67|10455.67|10575.67|10455.67|10567.89|10447.89|10
1652151510000|2022-05-10 02:58:30|10575.53|10455.53|10577.22|10457.22|10577.22|10457.22|10574.47|10454.47|10
1652151520000|2022-05-10 02:58:40|10577.93|10457.93|10579.17|10459.17|10579.17|10459.17|10577.93|10457.93|10
1652151530000|2022-05-10 02:58:50|10579.26|10459.26|10580.4|10460.4|10580.56|10460.56|10578.85|10458.85|10
1652151540000|2022-05-10 02:59:00|10580.17|10460.17|10573.09|10453.09|10580.38|10460.38|10573.09|10453.09|10
1652151550000|2022-05-10 02:59:10|10570.48|10450.48|10564.42|10444.42|10570.48|10450.48|10564.42|10444.42|10
1652151560000|2022-05-10 02:59:20|10562.72|10442.72|10559.99|10439.99|10562.72|10442.72|10559.99|10439.99|10
1652151570000|2022-05-10 02:59:30|10559.6|10439.6|10556.69|10436.69|10559.6|10439.6|10556.69|10436.69|9
1652151580000|2022-05-10 02:59:40|10557.48|10437.48|10555.21|10435.21|10557.48|10437.48|10555.21|10435.21|9
1652151590000|2022-05-10 02:59:50|10554.82|10434.82|10552.86|10432.86|10554.82|10434.82|10550.96|10430.96|10
1652151600000|2022-05-10 03:00:00|10553.29|10433.29|10561.31|10441.31|10561.31|10441.31|10553.29|10433.29|10
1652151610000|2022-05-10 03:00:10|10561.23|10441.23|10566.07|10446.07|10566.07|10446.07|10561.23|10441.23|10
1652151620000|2022-05-10 03:00:20|10564.78|10444.78|10563.41|10443.41|10564.78|10444.78|10563.41|10443.41|10
1652151630000|2022-05-10 03:00:30|10563.65|10443.65|10560.88|10440.88|10563.65|10443.65|10560.88|10440.88|10
1652151640000|2022-05-10 03:00:40|10561.29|10441.29|10552.79|10432.79|10561.29|10441.29|10552.79|10432.79|10
1652151650000|2022-05-10 03:00:50|10552.01|10432.01|10547.74|10427.74|10552.01|10432.01|10547.74|10427.74|10
1652151660000|2022-05-10 03:01:00|10546.95|10426.95|10545.18|10425.18|10546.99|10426.99|10544.31|10424.31|10
1652151670000|2022-05-10 03:01:10|10545.15|10425.15|10540.5|10420.5|10545.15|10425.15|10540.5|10420.5|10
1652151680000|2022-05-10 03:01:20|10540.39|10420.39|10541.04|10421.04|10542.15|10422.15|10540.34|10420.34|10
1652151690000|2022-05-10 03:01:30|10541.38|10421.38|10536.39|10416.39|10541.38|10421.38|10536.39|10416.39|10
1652151700000|2022-05-10 03:01:40|10535.68|10415.68|10536.18|10416.18|10536.18|10416.18|10535.6|10415.6|10
1652151710000|2022-05-10 03:01:50|10535.59|10415.59|10537.21|10417.21|10537.21|10417.21|10534.92|10414.92|10
1652151720000|2022-05-10 03:02:00|10536.91|10416.91|10540.86|10420.86|10540.86|10420.86|10536.91|10416.91|10
1652151730000|2022-05-10 03:02:10|10540.46|10420.46|10550.3|10430.3|10551.16|10431.16|10540.46|10420.46|10
1652151740000|2022-05-10 03:02:20|10551.22|10431.22|10556.52|10436.52|10556.52|10436.52|10551.22|10431.22|10
1652151750000|2022-05-10 03:02:30|10557.34|10437.34|10570.86|10450.86|10570.86|10450.86|10557.34|10437.34|10
1652151760000|2022-05-10 03:02:40|10571.85|10451.85|10572.14|10452.14|10573.38|10453.38|10571.85|10451.85|10
1652151770000|2022-05-10 03:02:50|10571.92|10451.92|10571.64|10451.64|10572.19|10452.19|10570.73|10450.73|10
1652151780000|2022-05-10 03:03:00|10571.6|10451.6|10570.01|10450.01|10571.6|10451.6|10570.01|10450.01|10
1652151790000|2022-05-10 03:03:10|10570.91|10450.91|10572.07|10452.07|10572.79|10452.79|10570|10450|10
1652151800000|2022-05-10 03:03:20|10571.76|10451.76|10574.32|10454.32|10574.32|10454.32|10571.76|10451.76|10
1652151810000|2022-05-10 03:03:30|10574.49|10454.49|10579.21|10459.21|10579.21|10459.21|10574.27|10454.27|10
1652151820000|2022-05-10 03:03:40|10579.01|10459.01|10584.39|10464.39|10584.39|10464.39|10578.64|10458.64|10
1652151830000|2022-05-10 03:03:50|10582.44|10462.44|10582.24|10462.24|10585.2|10465.2|10581.79|10461.79|9
1652151840000|2022-05-10 03:04:00|10582.29|10462.29|10578.5|10458.5|10582.35|10462.35|10577.71|10457.71|10
1652151850000|2022-05-10 03:04:10|10578.01|10458.01|10578.12|10458.12|10580.59|10460.59|10578.01|10458.01|10
1652151860000|2022-05-10 03:04:20|10577.26|10457.26|10574.86|10454.86|10578.15|10458.15|10574.86|10454.86|10
1652151870000|2022-05-10 03:04:30|10574.39|10454.39|10566.54|10446.54|10574.39|10454.39|10566.54|10446.54|10
1652151880000|2022-05-10 03:04:40|10565.97|10445.97|10558.05|10438.05|10565.97|10445.97|10558.05|10438.05|10
1652151890000|2022-05-10 03:04:50|10556.04|10436.04|10549.62|10429.62|10556.04|10436.04|10549.62|10429.62|10
1652151900000|2022-05-10 03:05:00|10548.98|10428.98|10543.87|10423.87|10548.98|10428.98|10543.87|10423.87|10
1652151910000|2022-05-10 03:05:10|10542.26|10422.26|10536.14|10416.14|10542.26|10422.26|10536.14|10416.14|10
1652151920000|2022-05-10 03:05:20|10535.93|10415.93|10530.73|10410.73|10535.93|10415.93|10530.73|10410.73|10
1652151930000|2022-05-10 03:05:30|10529.74|10409.74|10527.77|10407.77|10529.84|10409.84|10527.77|10407.77|10
1652151940000|2022-05-10 03:05:40|10527.22|10407.22|10530.31|10410.31|10530.31|10410.31|10527.08|10407.08|10
1652151950000|2022-05-10 03:05:50|10529.58|10409.58|10534.24|10414.24|10534.24|10414.24|10529.58|10409.58|10
1652151960000|2022-05-10 03:06:00|10535.19|10415.19|10539.51|10419.51|10539.51|10419.51|10535.19|10415.19|10
1652151970000|2022-05-10 03:06:10|10539.62|10419.62|10543.28|10423.28|10543.29|10423.29|10539.62|10419.62|10
1652151980000|2022-05-10 03:06:20|10543.4|10423.4|10544.49|10424.49|10546.06|10426.06|10543.4|10423.4|10
1652151990000|2022-05-10 03:06:30|10546.13|10426.13|10557.35|10437.35|10557.35|10437.35|10546.13|10426.13|10
1652152000000|2022-05-10 03:06:40|10559.69|10439.69|10565.57|10445.57|10565.57|10445.57|10559.69|10439.69|10
1652152010000|2022-05-10 03:06:50|10566.04|10446.04|10570.4|10450.4|10571.22|10451.22|10566.04|10446.04|10
1652152020000|2022-05-10 03:07:00|10570.54|10450.54|10577.48|10457.48|10577.48|10457.48|10570.53|10450.53|10
1652152030000|2022-05-10 03:07:10|10582.74|10462.74|10596.8|10476.8|10596.8|10476.8|10582.74|10462.74|10
1652152040000|2022-05-10 03:07:20|10598.82|10478.82|10604.91|10484.91|10604.91|10484.91|10598.82|10478.82|10
1652152050000|2022-05-10 03:07:30|10604.61|10484.61|10603.65|10483.65|10605.72|10485.72|10603.65|10483.65|10
1652152060000|2022-05-10 03:07:40|10603.41|10483.41|10599.29|10479.29|10603.41|10483.41|10599.29|10479.29|9
1652152070000|2022-05-10 03:07:50|10599.58|10479.58|10598.48|10478.48|10599.58|10479.58|10597.4|10477.4|10
1652152080000|2022-05-10 03:08:00|10598.4|10478.4|10598.45|10478.45|10598.45|10478.45|10597.34|10477.34|10
1652152090000|2022-05-10 03:08:10|10598.29|10478.29|10610.85|10490.85|10610.85|10490.85|10598.12|10478.12|10
1652152100000|2022-05-10 03:08:20|10610.49|10490.49|10612.06|10492.06|10613.89|10493.89|10610.49|10490.49|10
1652152110000|2022-05-10 03:08:30|10611.47|10491.47|10602|10482|10611.47|10491.47|10602|10482|10
1652152120000|2022-05-10 03:08:40|10601.27|10481.27|10596.37|10476.37|10601.27|10481.27|10596.37|10476.37|10
1652152130000|2022-05-10 03:08:50|10596.94|10476.94|10591.75|10471.75|10596.94|10476.94|10591.75|10471.75|10
1652152140000|2022-05-10 03:09:00|10590.23|10470.23|10579.92|10459.92|10590.23|10470.23|10579.92|10459.92|10
1652152150000|2022-05-10 03:09:10|10579.08|10459.08|10576.35|10456.35|10579.08|10459.08|10576.35|10456.35|10
1652152160000|2022-05-10 03:09:20|10576.89|10456.89|10574.87|10454.87|10576.89|10456.89|10574.87|10454.87|9
1652152170000|2022-05-10 03:09:30|10573.92|10453.92|10572.14|10452.14|10573.92|10453.92|10571.14|10451.14|10
1652152180000|2022-05-10 03:09:40|10572.63|10452.63|10577|10457|10577|10457|10572.04|10452.04|10
1652152190000|2022-05-10 03:09:50|10578.63|10458.63|10584.53|10464.53|10584.53|10464.53|10578.63|10458.63|10
1652152200000|2022-05-10 03:10:00|10585.36|10465.36|10587.45|10467.45|10588.47|10468.47|10585.36|10465.36|10
1652152210000|2022-05-10 03:10:10|10586.99|10466.99|10583.72|10463.72|10586.99|10466.99|10583.72|10463.72|10
1652152220000|2022-05-10 03:10:20|10583.46|10463.46|10587.25|10467.25|10587.25|10467.25|10582.89|10462.89|10
1652152230000|2022-05-10 03:10:30|10586.95|10466.95|10585.73|10465.73|10587.26|10467.26|10585.32|10465.32|10
1652152240000|2022-05-10 03:10:40|10584.97|10464.97|10582.54|10462.54|10584.97|10464.97|10580.59|10460.59|10
1652152250000|2022-05-10 03:10:50|10578.78|10458.78|10575.56|10455.56|10578.78|10458.78|10575.48|10455.48|10
1652152260000|2022-05-10 03:11:00|10575.88|10455.88|10576.67|10456.67|10577.35|10457.35|10574.79|10454.79|9
1652152270000|2022-05-10 03:11:10|10574.81|10454.81|10566.5|10446.5|10574.81|10454.81|10566.5|10446.5|10
1652152280000|2022-05-10 03:11:20|10565.04|10445.04|10560.98|10440.98|10565.78|10445.78|10560.98|10440.98|10
1652152290000|2022-05-10 03:11:30|10558.24|10438.24|10554.17|10434.17|10558.24|10438.24|10553.95|10433.95|10
1652152300000|2022-05-10 03:11:40|10553.52|10433.52|10550.62|10430.62|10553.52|10433.52|10550.62|10430.62|9
1652152310000|2022-05-10 03:11:50|10550.63|10430.63|10551.08|10431.08|10551.33|10431.33|10549.64|10429.64|10
1652152320000|2022-05-10 03:12:00|10552.98|10432.98|10554.68|10434.68|10554.68|10434.68|10552.98|10432.98|10
1652152330000|2022-05-10 03:12:10|10554.85|10434.85|10554.58|10434.58|10555.46|10435.46|10554.58|10434.58|10
1652152340000|2022-05-10 03:12:20|10554.92|10434.92|10553.12|10433.12|10555.42|10435.42|10553.12|10433.12|10
1652152350000|2022-05-10 03:12:30|10552.13|10432.13|10549.15|10429.15|10552.13|10432.13|10548.74|10428.74|10
1652152360000|2022-05-10 03:12:40|10548.62|10428.62|10543.86|10423.86|10548.62|10428.62|10542.99|10422.99|10
1652152370000|2022-05-10 03:12:50|10542.87|10422.87|10541.93|10421.93|10542.99|10422.99|10541.8|10421.8|10
1652152380000|2022-05-10 03:13:00|10539.74|10419.74|10536.01|10416.01|10540.62|10420.62|10536.01|10416.01|10
1652152390000|2022-05-10 03:13:10|10536.23|10416.23|10531.29|10411.29|10536.23|10416.23|10531.18|10411.18|10
1652152400000|2022-05-10 03:13:20|10531.56|10411.56|10536.78|10416.78|10536.91|10416.91|10531.32|10411.32|10
1652152410000|2022-05-10 03:13:30|10538.63|10418.63|10538.24|10418.24|10539.03|10419.03|10537.52|10417.52|10
1652152420000|2022-05-10 03:13:40|10538.26|10418.26|10538.64|10418.64|10538.74|10418.74|10537.55|10417.55|10
1652152430000|2022-05-10 03:13:50|10538.68|10418.68|10541.18|10421.18|10541.89|10421.89|10538.68|10418.68|10
1652152440000|2022-05-10 03:14:00|10541.1|10421.1|10540.06|10420.06|10541.13|10421.13|10540.06|10420.06|10
1652152450000|2022-05-10 03:14:10|10539.83|10419.83|10537.02|10417.02|10539.83|10419.83|10536.96|10416.96|10
1652152460000|2022-05-10 03:14:20|10536.87|10416.87|10532.76|10412.76|10537.16|10417.16|10532.76|10412.76|10
1652152470000|2022-05-10 03:14:30|10532.89|10412.89|10527.7|10407.7|10532.89|10412.89|10527.7|10407.7|10
1652152480000|2022-05-10 03:14:40|10526.64|10406.64|10524.81|10404.81|10526.87|10406.87|10524.81|10404.81|10
1652152490000|2022-05-10 03:14:50|10524.34|10404.34|10519|10399|10524.34|10404.34|10519|10399|9
1652152500000|2022-05-10 03:15:00|10518.14|10398.14|10513.62|10393.62|10518.14|10398.14|10513.42|10393.42|10
1652152510000|2022-05-10 03:15:10|10513.17|10393.17|10511.28|10391.28|10513.17|10393.17|10511.28|10391.28|10
1652152520000|2022-05-10 03:15:20|10510.78|10390.78|10508.83|10388.83|10511.19|10391.19|10508.83|10388.83|9
1652152530000|2022-05-10 03:15:30|10509.07|10389.07|10513.6|10393.6|10513.7|10393.7|10508.92|10388.92|10
1652152540000|2022-05-10 03:15:40|10514.37|10394.37|10516.27|10396.27|10516.66|10396.66|10513.86|10393.86|10
1652152550000|2022-05-10 03:15:50|10516.97|10396.97|10521.27|10401.27|10521.27|10401.27|10516.97|10396.97|10
1652152560000|2022-05-10 03:16:00|10521.47|10401.47|10518.64|10398.64|10521.91|10401.91|10518.64|10398.64|10
1652152570000|2022-05-10 03:16:10|10517.74|10397.74|10515.49|10395.49|10517.95|10397.95|10515.49|10395.49|10
1652152580000|2022-05-10 03:16:20|10514.96|10394.96|10515.78|10395.78|10516.32|10396.32|10514.7|10394.7|10
1652152590000|2022-05-10 03:16:30|10516.07|10396.07|10517.5|10397.5|10517.5|10397.5|10516.07|10396.07|10
1652152600000|2022-05-10 03:16:40|10518.23|10398.23|10517.42|10397.42|10518.23|10398.23|10516.98|10396.98|10
1652152610000|2022-05-10 03:16:50|10517.17|10397.17|10515.34|10395.34|10517.17|10397.17|10514.78|10394.78|10
1652152620000|2022-05-10 03:17:00|10515.03|10395.03|10513.41|10393.41|10515.03|10395.03|10513.41|10393.41|10
1652152630000|2022-05-10 03:17:10|10513.08|10393.08|10513.3|10393.3|10513.31|10393.31|10512.96|10392.96|10
1652152640000|2022-05-10 03:17:20|10513.52|10393.52|10512.06|10392.06|10513.61|10393.61|10511.7|10391.7|10
1652152650000|2022-05-10 03:17:30|10511.58|10391.58|10511.76|10391.76|10511.88|10391.88|10511.03|10391.03|10
1652152660000|2022-05-10 03:17:40|10511.58|10391.58|10516.54|10396.54|10516.95|10396.95|10511.58|10391.58|9
1652152670000|2022-05-10 03:17:50|10516.69|10396.69|10518.14|10398.14|10518.18|10398.18|10516.69|10396.69|10
1652152680000|2022-05-10 03:18:00|10518.42|10398.42|10521.25|10401.25|10521.25|10401.25|10518.42|10398.42|10
1652152690000|2022-05-10 03:18:10|10520.33|10400.33|10525.98|10405.98|10525.98|10405.98|10520.33|10400.33|10
1652152700000|2022-05-10 03:18:20|10525.9|10405.9|10525.65|10405.65|10526|10406|10524.92|10404.92|10
1652152710000|2022-05-10 03:18:30|10527.98|10407.98|10522.95|10402.95|10527.98|10407.98|10522.95|10402.95|10
1652152720000|2022-05-10 03:18:40|10522.02|10402.02|10523.88|10403.88|10523.88|10403.88|10521.77|10401.77|10
1652152730000|2022-05-10 03:18:50|10522.54|10402.54|10519.79|10399.79|10522.54|10402.54|10519.79|10399.79|10
1652152740000|2022-05-10 03:19:00|10519.41|10399.41|10513.96|10393.96|10519.41|10399.41|10513.96|10393.96|10
1652152750000|2022-05-10 03:19:10|10513.71|10393.71|10510.5|10390.5|10513.71|10393.71|10510.32|10390.32|10
1652152760000|2022-05-10 03:19:20|10509.96|10389.96|10509.3|10389.3|10509.96|10389.96|10508.64|10388.64|10
1652152770000|2022-05-10 03:19:30|10509.23|10389.23|10511.01|10391.01|10511.01|10391.01|10507.96|10387.96|10
1652152780000|2022-05-10 03:19:40|10511.8|10391.8|10518.91|10398.91|10518.91|10398.91|10511.8|10391.8|10
1652152790000|2022-05-10 03:19:50|10520.55|10400.55|10522.89|10402.89|10522.89|10402.89|10520.55|10400.55|10
1652152800000|2022-05-10 03:20:00|10522.39|10402.39|10521.88|10401.88|10522.56|10402.56|10521.62|10401.62|10
1652152810000|2022-05-10 03:20:10|10521.38|10401.38|10522.46|10402.46|10522.62|10402.62|10521.38|10401.38|10
1652152820000|2022-05-10 03:20:20|10522.53|10402.53|10528.79|10408.79|10528.79|10408.79|10522.53|10402.53|10
1652152830000|2022-05-10 03:20:30|10528.71|10408.71|10538.33|10418.33|10538.33|10418.33|10528.71|10408.71|10
1652152840000|2022-05-10 03:20:40|10538.87|10418.87|10537.76|10417.76|10539.48|10419.48|10536.78|10416.78|10
1652152850000|2022-05-10 03:20:50|10536.02|10416.02|10526.64|10406.64|10536.02|10416.02|10526.49|10406.49|10
1652152860000|2022-05-10 03:21:00|10525.44|10405.44|10525.13|10405.13|10525.44|10405.44|10524.03|10404.03|10
1652152870000|2022-05-10 03:21:10|10524.14|10404.14|10519.13|10399.13|10524.2|10404.2|10519.13|10399.13|10
1652152880000|2022-05-10 03:21:20|10518.37|10398.37|10513.91|10393.91|10518.37|10398.37|10513.11|10393.11|10
1652152890000|2022-05-10 03:21:30|10513.76|10393.76|10509.8|10389.8|10513.76|10393.76|10509.8|10389.8|10
1652152900000|2022-05-10 03:21:40|10509.33|10389.33|10507.57|10387.57|10509.33|10389.33|10507.43|10387.43|10
1652152910000|2022-05-10 03:21:50|10508.1|10388.1|10506.83|10386.83|10508.1|10388.1|10506.19|10386.19|10
1652152920000|2022-05-10 03:22:00|10506.17|10386.17|10501.56|10381.56|10506.17|10386.17|10501.56|10381.56|10
1652152930000|2022-05-10 03:22:10|10501.22|10381.22|10494.65|10374.65|10501.22|10381.22|10494.65|10374.65|10
1652152940000|2022-05-10 03:22:20|10494.84|10374.84|10495.25|10375.25|10496.54|10376.54|10494.4|10374.4|10
1652152950000|2022-05-10 03:22:30|10495.74|10375.74|10493.77|10373.77|10495.74|10375.74|10492.18|10372.18|10
1652152960000|2022-05-10 03:22:40|10493.33|10373.33|10493.84|10373.84|10494.5|10374.5|10492.37|10372.37|10
1652152970000|2022-05-10 03:22:50|10494.59|10374.59|10501.47|10381.47|10501.47|10381.47|10494.59|10374.59|10
1652152980000|2022-05-10 03:23:00|10501.16|10381.16|10501.53|10381.53|10502.29|10382.29|10501.14|10381.14|10
1652152990000|2022-05-10 03:23:10|10501.13|10381.13|10494.4|10374.4|10501.13|10381.13|10494.4|10374.4|10
1652153000000|2022-05-10 03:23:20|10491.55|10371.55|10487.63|10367.63|10491.55|10371.55|10487.63|10367.63|10
1652153010000|2022-05-10 03:23:30|10485.79|10365.79|10481.21|10361.21|10486.09|10366.09|10481.21|10361.21|10
1652153020000|2022-05-10 03:23:40|10481.3|10361.3|10480.15|10360.15|10481.3|10361.3|10479.74|10359.74|9
1652153030000|2022-05-10 03:23:50|10480.32|10360.32|10483.31|10363.31|10483.31|10363.31|10480.32|10360.32|10
1652153040000|2022-05-10 03:24:00|10483.77|10363.77|10484.5|10364.5|10484.88|10364.88|10483.18|10363.18|10
1652153050000|2022-05-10 03:24:10|10484.59|10364.59|10484.97|10364.97|10486.21|10366.21|10484.39|10364.39|10
1652153060000|2022-05-10 03:24:20|10484.54|10364.54|10484.47|10364.47|10484.54|10364.54|10483.65|10363.65|10
1652153070000|2022-05-10 03:24:30|10484.44|10364.44|10483.87|10363.87|10485.71|10365.71|10483.87|10363.87|10
1652153080000|2022-05-10 03:24:40|10483.69|10363.69|10477.61|10357.61|10483.69|10363.69|10477.61|10357.61|10
1652153090000|2022-05-10 03:24:50|10479.36|10359.36|10475.8|10355.8|10479.36|10359.36|10475.8|10355.8|10
1652153100000|2022-05-10 03:25:00|10475.7|10355.7|10480.28|10360.28|10480.28|10360.28|10475.7|10355.7|10
1652153110000|2022-05-10 03:25:10|10480.87|10360.87|10489.3|10369.3|10489.3|10369.3|10480.87|10360.87|10
1652153120000|2022-05-10 03:25:20|10492.72|10372.72|10493.97|10373.97|10494.37|10374.37|10492.72|10372.72|10
1652153130000|2022-05-10 03:25:30|10493.59|10373.59|10494.48|10374.48|10494.84|10374.84|10493.43|10373.43|10
1652153140000|2022-05-10 03:25:40|10494.27|10374.27|10493.62|10373.62|10494.34|10374.34|10492.82|10372.82|10
1652153150000|2022-05-10 03:25:50|10492.64|10372.64|10489.63|10369.63|10493.32|10373.32|10489.11|10369.11|10
1652153160000|2022-05-10 03:26:00|10489.67|10369.67|10488.53|10368.53|10489.67|10369.67|10487.84|10367.84|10
1652153170000|2022-05-10 03:26:10|10489|10369|10492.25|10372.25|10492.25|10372.25|10487.91|10367.91|10
1652153180000|2022-05-10 03:26:20|10492.07|10372.07|10500.88|10380.88|10500.88|10380.88|10492.07|10372.07|10
1652153190000|2022-05-10 03:26:30|10503.16|10383.16|10508.68|10388.68|10509.27|10389.27|10503.16|10383.16|10
1652153200000|2022-05-10 03:26:40|10509.24|10389.24|10515.39|10395.39|10515.39|10395.39|10509.24|10389.24|10
1652153210000|2022-05-10 03:26:50|10515.12|10395.12|10515.46|10395.46|10518.6|10398.6|10515.12|10395.12|10
1652153220000|2022-05-10 03:27:00|10515.4|10395.4|10510.65|10390.65|10515.4|10395.4|10509.97|10389.97|10
1652153230000|2022-05-10 03:27:10|10508.65|10388.65|10507.64|10387.64|10510.35|10390.35|10507.26|10387.26|10
1652153240000|2022-05-10 03:27:20|10506.59|10386.59|10499.77|10379.77|10506.59|10386.59|10499.51|10379.51|10
1652153250000|2022-05-10 03:27:30|10499.36|10379.36|10493.55|10373.55|10499.36|10379.36|10493.55|10373.55|10
1652153260000|2022-05-10 03:27:40|10492.49|10372.49|10499.93|10379.93|10499.93|10379.93|10489.39|10369.39|10
1652153270000|2022-05-10 03:27:50|10497.95|10377.95|10506.65|10386.65|10506.91|10386.91|10497.95|10377.95|10
1652153280000|2022-05-10 03:28:00|10507.37|10387.37|10511.1|10391.1|10511.1|10391.1|10507.08|10387.08|10
1652153290000|2022-05-10 03:28:10|10511.51|10391.51|10516.15|10396.15|10516.15|10396.15|10511.51|10391.51|10
1652153300000|2022-05-10 03:28:20|10515.06|10395.06|10509.14|10389.14|10515.35|10395.35|10509.14|10389.14|10
1652153310000|2022-05-10 03:28:30|10509.71|10389.71|10500.58|10380.58|10509.71|10389.71|10500.45|10380.45|10
1652153320000|2022-05-10 03:28:40|10500.52|10380.52|10497.22|10377.22|10500.52|10380.52|10496.96|10376.96|10
1652153330000|2022-05-10 03:28:50|10496.93|10376.93|10497.32|10377.32|10497.4|10377.4|10496.44|10376.44|10
1652153340000|2022-05-10 03:29:00|10497.56|10377.56|10496.75|10376.75|10497.56|10377.56|10496.45|10376.45|10
1652153350000|2022-05-10 03:29:10|10496.58|10376.58|10494.74|10374.74|10496.58|10376.58|10493.16|10373.16|10
1652153360000|2022-05-10 03:29:20|10494.65|10374.65|10488.25|10368.25|10494.65|10374.65|10488.25|10368.25|10
1652153370000|2022-05-10 03:29:30|10486.77|10366.77|10481.66|10361.66|10486.77|10366.77|10481.66|10361.66|10
1652153380000|2022-05-10 03:29:40|10481.19|10361.19|10480.42|10360.42|10481.19|10361.19|10480|10360|10
1652153390000|2022-05-10 03:29:50|10480.61|10360.61|10480.65|10360.65|10481.2|10361.2|10479.79|10359.79|10
1652153400000|2022-05-10 03:30:00|10482.18|10362.18|10481.75|10361.75|10482.99|10362.99|10481.71|10361.71|10
1652153410000|2022-05-10 03:30:10|10481.36|10361.36|10481.72|10361.72|10482.2|10362.2|10480.45|10360.45|10
1652153420000|2022-05-10 03:30:20|10481.38|10361.38|10474.72|10354.72|10481.38|10361.38|10474.72|10354.72|10
1652153430000|2022-05-10 03:30:30|10475.02|10355.02|10474.84|10354.84|10475.47|10355.47|10474.56|10354.56|9
1652153440000|2022-05-10 03:30:40|10474.87|10354.87|10480.26|10360.26|10480.26|10360.26|10474.87|10354.87|9
1652153450000|2022-05-10 03:30:50|10481.06|10361.06|10485.31|10365.31|10485.55|10365.55|10481.06|10361.06|10
1652153460000|2022-05-10 03:31:00|10485.77|10365.77|10487.32|10367.32|10487.32|10367.32|10484.28|10364.28|10
1652153470000|2022-05-10 03:31:10|10487.65|10367.65|10489.8|10369.8|10489.8|10369.8|10487.65|10367.65|10
1652153480000|2022-05-10 03:31:20|10490.32|10370.32|10494.33|10374.33|10494.49|10374.49|10490.32|10370.32|10
1652153490000|2022-05-10 03:31:30|10493.58|10373.58|10492.97|10372.97|10494.06|10374.06|10492.97|10372.97|10
1652153500000|2022-05-10 03:31:40|10493.12|10373.12|10498.15|10378.15|10498.15|10378.15|10493.12|10373.12|10
1652153510000|2022-05-10 03:31:50|10499.44|10379.44|10499.46|10379.46|10499.46|10379.46|10498.27|10378.27|10
1652153520000|2022-05-10 03:32:00|10500.14|10380.14|10499.98|10379.98|10501.81|10381.81|10499.98|10379.98|10
1652153530000|2022-05-10 03:32:10|10498.91|10378.91|10495.41|10375.41|10499.67|10379.67|10495.41|10375.41|10
1652153540000|2022-05-10 03:32:20|10494.21|10374.21|10490.49|10370.49|10494.21|10374.21|10490.49|10370.49|10
1652153550000|2022-05-10 03:32:30|10490.06|10370.06|10487.44|10367.44|10490.06|10370.06|10487.35|10367.35|10
1652153560000|2022-05-10 03:32:40|10486.14|10366.14|10485.15|10365.15|10487.06|10367.06|10485.15|10365.15|10
1652153570000|2022-05-10 03:32:50|10485.17|10365.17|10482.99|10362.99|10485.17|10365.17|10482.99|10362.99|10
1652153580000|2022-05-10 03:33:00|10483.93|10363.93|10483.75|10363.75|10485.09|10365.09|10483.27|10363.27|10
1652153590000|2022-05-10 03:33:10|10483.48|10363.48|10486.9|10366.9|10486.9|10366.9|10483.48|10363.48|10
1652153600000|2022-05-10 03:33:20|10488.26|10368.26|10491.26|10371.26|10491.26|10371.26|10488.26|10368.26|10
1652153610000|2022-05-10 03:33:30|10492.48|10372.48|10492.12|10372.12|10492.56|10372.56|10491.95|10371.95|10
1652153620000|2022-05-10 03:33:40|10491.74|10371.74|10488.44|10368.44|10491.74|10371.74|10488.35|10368.35|10
1652153630000|2022-05-10 03:33:50|10488.56|10368.56|10489.02|10369.02|10489.46|10369.46|10487.06|10367.06|10
1652153640000|2022-05-10 03:34:00|10489.01|10369.01|10485.32|10365.32|10489.01|10369.01|10485.21|10365.21|10
1652153650000|2022-05-10 03:34:10|10487.09|10367.09|10484.45|10364.45|10487.09|10367.09|10484.45|10364.45|10
1652153660000|2022-05-10 03:34:20|10484.91|10364.91|10486.78|10366.78|10486.78|10366.78|10484.68|10364.68|10
1652153670000|2022-05-10 03:34:30|10486.75|10366.75|10478.35|10358.35|10486.75|10366.75|10477.79|10357.79|10
1652153680000|2022-05-10 03:34:40|10477.9|10357.9|10472.21|10352.21|10477.9|10357.9|10472.21|10352.21|10
1652153690000|2022-05-10 03:34:50|10471.36|10351.36|10467.24|10347.24|10471.36|10351.36|10467.24|10347.24|10
1652153700000|2022-05-10 03:35:00|10467.96|10347.96|10471.06|10351.06|10471.06|10351.06|10467.75|10347.75|10
1652153710000|2022-05-10 03:35:10|10471.78|10351.78|10466.08|10346.08|10471.78|10351.78|10466.07|10346.07|10
1652153720000|2022-05-10 03:35:20|10465.28|10345.28|10459.2|10339.2|10465.28|10345.28|10458.67|10338.67|10
1652153730000|2022-05-10 03:35:30|10459.3|10339.3|10458.75|10338.75|10460.31|10340.31|10458.48|10338.48|10
1652153740000|2022-05-10 03:35:40|10459|10339|10461.12|10341.12|10461.12|10341.12|10458.65|10338.65|10
1652153750000|2022-05-10 03:35:50|10461.64|10341.64|10462.2|10342.2|10462.2|10342.2|10460.91|10340.91|9
1652153760000|2022-05-10 03:36:00|10461.94|10341.94|10461.35|10341.35|10461.94|10341.94|10459.66|10339.66|10
1652153770000|2022-05-10 03:36:10|10461.49|10341.49|10467.58|10347.58|10467.58|10347.58|10460.9|10340.9|10
1652153780000|2022-05-10 03:36:20|10469.46|10349.46|10478.25|10358.25|10478.25|10358.25|10469.46|10349.46|10
1652153790000|2022-05-10 03:36:30|10478.59|10358.59|10481.76|10361.76|10481.76|10361.76|10478.59|10358.59|8
1652153800000|2022-05-10 03:36:40|10482.08|10362.08|10487.42|10367.42|10487.42|10367.42|10481.86|10361.86|10
1652153810000|2022-05-10 03:36:50|10487.87|10367.87|10490.63|10370.63|10490.98|10370.98|10487.87|10367.87|10
1652153820000|2022-05-10 03:37:00|10490.51|10370.51|10490.18|10370.18|10491.89|10371.89|10489.7|10369.7|10
1652153830000|2022-05-10 03:37:10|10489.83|10369.83|10486.93|10366.93|10489.83|10369.83|10486.93|10366.93|10
1652153840000|2022-05-10 03:37:20|10486.14|10366.14|10485.91|10365.91|10486.83|10366.83|10485.88|10365.88|9
1652153850000|2022-05-10 03:37:30|10485.69|10365.69|10484.93|10364.93|10486.16|10366.16|10484.42|10364.42|10
1652153860000|2022-05-10 03:37:40|10484.81|10364.81|10483.87|10363.87|10484.81|10364.81|10483.42|10363.42|10
1652153870000|2022-05-10 03:37:50|10483.62|10363.62|10480.07|10360.07|10485.09|10365.09|10480.07|10360.07|10
1652153880000|2022-05-10 03:38:00|10479.35|10359.35|10480.59|10360.59|10480.59|10360.59|10479.15|10359.15|10
1652153890000|2022-05-10 03:38:10|10480.89|10360.89|10478.39|10358.39|10481.12|10361.12|10478.27|10358.27|10
1652153900000|2022-05-10 03:38:20|10478.61|10358.61|10478.61|10358.61|10478.61|10358.61|10476.91|10356.91|10
1652153910000|2022-05-10 03:38:30|10478.31|10358.31|10483.39|10363.39|10483.39|10363.39|10478.17|10358.17|10
1652153920000|2022-05-10 03:38:40|10483.25|10363.25|10486.6|10366.6|10486.6|10366.6|10483.25|10363.25|10
1652153930000|2022-05-10 03:38:50|10486.4|10366.4|10484.23|10364.23|10487.16|10367.16|10484.21|10364.21|10
1652153940000|2022-05-10 03:39:00|10483.02|10363.02|10480.94|10360.94|10483.02|10363.02|10479.49|10359.49|10
1652153950000|2022-05-10 03:39:10|10481.89|10361.89|10479.62|10359.62|10482.81|10362.81|10479.62|10359.62|9
1652153960000|2022-05-10 03:39:20|10479.79|10359.79|10481.76|10361.76|10481.76|10361.76|10478.94|10358.94|10
1652153970000|2022-05-10 03:39:30|10481.3|10361.3|10472.52|10352.52|10481.3|10361.3|10472.51|10352.51|10
1652153980000|2022-05-10 03:39:40|10472.77|10352.77|10471.69|10351.69|10472.77|10352.77|10471.46|10351.46|10
1652153990000|2022-05-10 03:39:50|10471.9|10351.9|10469.74|10349.74|10472.65|10352.65|10469.74|10349.74|10
1652154000000|2022-05-10 03:40:00|10468.37|10348.37|10464.38|10344.38|10468.37|10348.37|10464.38|10344.38|10
1652154010000|2022-05-10 03:40:10|10465.04|10345.04|10467.73|10347.73|10467.73|10347.73|10465.04|10345.04|10
1652154020000|2022-05-10 03:40:20|10468.41|10348.41|10474.8|10354.8|10474.8|10354.8|10468.41|10348.41|10
1652154030000|2022-05-10 03:40:30|10474.94|10354.94|10479.26|10359.26|10479.26|10359.26|10474.94|10354.94|10
1652154040000|2022-05-10 03:40:40|10479.56|10359.56|10485.77|10365.77|10485.77|10365.77|10479.56|10359.56|10
1652154050000|2022-05-10 03:40:50|10486.48|10366.48|10490.13|10370.13|10490.16|10370.16|10486.48|10366.48|10
1652154060000|2022-05-10 03:41:00|10490.19|10370.19|10496.3|10376.3|10496.3|10376.3|10490.19|10370.19|10
1652154070000|2022-05-10 03:41:10|10497.24|10377.24|10502.57|10382.57|10502.57|10382.57|10497.24|10377.24|10
1652154080000|2022-05-10 03:41:20|10503.29|10383.29|10501.57|10381.57|10503.29|10383.29|10501.57|10381.57|10
1652154090000|2022-05-10 03:41:30|10501.06|10381.06|10493.24|10373.24|10501.06|10381.06|10493.24|10373.24|10
1652154100000|2022-05-10 03:41:40|10493.56|10373.56|10485.27|10365.27|10493.56|10373.56|10485.27|10365.27|10
1652154110000|2022-05-10 03:41:50|10484.48|10364.48|10477.79|10357.79|10484.48|10364.48|10477.79|10357.79|10
1652154120000|2022-05-10 03:42:00|10475.59|10355.59|10470.91|10350.91|10476.39|10356.39|10470.64|10350.64|10
1652154130000|2022-05-10 03:42:10|10470.9|10350.9|10467.41|10347.41|10471.23|10351.23|10467.41|10347.41|10
1652154140000|2022-05-10 03:42:20|10467.25|10347.25|10462.39|10342.39|10467.25|10347.25|10462.39|10342.39|10
1652154150000|2022-05-10 03:42:30|10463.55|10343.55|10460.03|10340.03|10463.55|10343.55|10460.03|10340.03|10
1652154160000|2022-05-10 03:42:40|10459.88|10339.88|10458.81|10338.81|10459.88|10339.88|10456.04|10336.04|10
1652154170000|2022-05-10 03:42:50|10459.24|10339.24|10460.33|10340.33|10462.09|10342.09|10459.24|10339.24|10
1652154180000|2022-05-10 03:43:00|10460.52|10340.52|10465.67|10345.67|10465.67|10345.67|10460.52|10340.52|10
1652154190000|2022-05-10 03:43:10|10466.06|10346.06|10465.49|10345.49|10466.66|10346.66|10464.29|10344.29|10
1652154200000|2022-05-10 03:43:20|10465.33|10345.33|10463.02|10343.02|10465.72|10345.72|10463.02|10343.02|10
1652154210000|2022-05-10 03:43:30|10463.47|10343.47|10462.1|10342.1|10463.49|10343.49|10462.1|10342.1|9
1652154220000|2022-05-10 03:43:40|10462.12|10342.12|10460.34|10340.34|10462.27|10342.27|10460.34|10340.34|10
1652154230000|2022-05-10 03:43:50|10460.1|10340.1|10459.58|10339.58|10460.34|10340.34|10459.58|10339.58|10
1652154240000|2022-05-10 03:44:00|10459.17|10339.17|10454.6|10334.6|10459.17|10339.17|10454.29|10334.29|9
1652154250000|2022-05-10 03:44:10|10454.49|10334.49|10454.11|10334.11|10455.56|10335.56|10453.87|10333.87|9
1652154260000|2022-05-10 03:44:20|10454.34|10334.34|10455.22|10335.22|10455.6|10335.6|10454.34|10334.34|10
1652154270000|2022-05-10 03:44:30|10455.33|10335.33|10458.36|10338.36|10458.36|10338.36|10454.61|10334.61|10
1652154280000|2022-05-10 03:44:40|10458.57|10338.57|10460.47|10340.47|10460.47|10340.47|10458.57|10338.57|9
1652154290000|2022-05-10 03:44:50|10460.88|10340.88|10464.96|10344.96|10464.96|10344.96|10460.88|10340.88|10
1652154300000|2022-05-10 03:45:00|10464.08|10344.08|10469.58|10349.58|10469.58|10349.58|10464.08|10344.08|9
1652154310000|2022-05-10 03:45:10|10471.01|10351.01|10469.67|10349.67|10471.18|10351.18|10469.58|10349.58|10
1652154320000|2022-05-10 03:45:20|10468.95|10348.95|10467.16|10347.16|10469.46|10349.46|10467.1|10347.1|9
1652154330000|2022-05-10 03:45:30|10466.88|10346.88|10461.71|10341.71|10466.88|10346.88|10461.71|10341.71|10
1652154340000|2022-05-10 03:45:40|10461.34|10341.34|10460.51|10340.51|10461.34|10341.34|10457.54|10337.54|10
1652154350000|2022-05-10 03:45:50|10460.3|10340.3|10467.86|10347.86|10468.07|10348.07|10460.3|10340.3|10
1652154360000|2022-05-10 03:46:00|10468.01|10348.01|10478.2|10358.2|10478.2|10358.2|10468.01|10348.01|10
1652154370000|2022-05-10 03:46:10|10479.44|10359.44|10485.84|10365.84|10486.28|10366.28|10479.44|10359.44|10
1652154380000|2022-05-10 03:46:20|10485.92|10365.92|10487.92|10367.92|10487.92|10367.92|10485.64|10365.64|9
1652154390000|2022-05-10 03:46:30|10488.37|10368.37|10487.02|10367.02|10488.82|10368.82|10486.73|10366.73|10
1652154400000|2022-05-10 03:46:40|10487.04|10367.04|10487.49|10367.49|10488.02|10368.02|10486.75|10366.75|10
1652154410000|2022-05-10 03:46:50|10487.52|10367.52|10495.06|10375.06|10495.06|10375.06|10487.02|10367.02|10
1652154420000|2022-05-10 03:47:00|10495.63|10375.63|10495.97|10375.97|10496.76|10376.76|10495.63|10375.63|10
1652154430000|2022-05-10 03:47:10|10496.01|10376.01|10492.74|10372.74|10496.01|10376.01|10492.74|10372.74|10
1652154440000|2022-05-10 03:47:20|10492.86|10372.86|10490.82|10370.82|10492.95|10372.95|10490.82|10370.82|10
1652154450000|2022-05-10 03:47:30|10490.8|10370.8|10480.62|10360.62|10490.91|10370.91|10480.62|10360.62|10
1652154460000|2022-05-10 03:47:40|10480.15|10360.15|10482.31|10362.31|10483.34|10363.34|10479.62|10359.62|10
1652154470000|2022-05-10 03:47:50|10482.12|10362.12|10482.49|10362.49|10482.49|10362.49|10481.67|10361.67|10
1652154480000|2022-05-10 03:48:00|10482.6|10362.6|10483.5|10363.5|10483.82|10363.82|10482.3|10362.3|10
1652154490000|2022-05-10 03:48:10|10483.21|10363.21|10483.4|10363.4|10483.91|10363.91|10483.21|10363.21|10
1652154500000|2022-05-10 03:48:20|10482.84|10362.84|10475.9|10355.9|10482.84|10362.84|10475.9|10355.9|10
1652154510000|2022-05-10 03:48:30|10475.24|10355.24|10465.61|10345.61|10475.24|10355.24|10464.47|10344.47|10
1652154520000|2022-05-10 03:48:40|10465.38|10345.38|10456.38|10336.38|10465.38|10345.38|10456.38|10336.38|10
1652154530000|2022-05-10 03:48:50|10455.38|10335.38|10445.88|10325.88|10455.38|10335.38|10445.06|10325.06|10
1652154540000|2022-05-10 03:49:00|10444.13|10324.13|10444.18|10324.18|10444.81|10324.81|10442.21|10322.21|10
1652154550000|2022-05-10 03:49:10|10444.07|10324.07|10439.83|10319.83|10444.07|10324.07|10439.83|10319.83|10
1652154560000|2022-05-10 03:49:20|10439.04|10319.04|10436.96|10316.96|10439.04|10319.04|10436.17|10316.17|10
1652154570000|2022-05-10 03:49:30|10436.75|10316.75|10434.94|10314.94|10436.75|10316.75|10434.28|10314.28|10
1652154580000|2022-05-10 03:49:40|10434.72|10314.72|10442.4|10322.4|10442.4|10322.4|10434.48|10314.48|10
1652154590000|2022-05-10 03:49:50|10443.46|10323.46|10450.62|10330.62|10451.06|10331.06|10443.46|10323.46|10
1652154600000|2022-05-10 03:50:00|10450.51|10330.51|10454.21|10334.21|10456.05|10336.05|10450.08|10330.08|10
1652154610000|2022-05-10 03:50:10|10453.65|10333.65|10450.18|10330.18|10453.65|10333.65|10449.69|10329.69|10
1652154620000|2022-05-10 03:50:20|10450.04|10330.04|10450.05|10330.05|10451|10331|10449.53|10329.53|10
1652154630000|2022-05-10 03:50:30|10449.08|10329.08|10443.37|10323.37|10449.52|10329.52|10443.37|10323.37|10
1652154640000|2022-05-10 03:50:40|10443.44|10323.44|10438.73|10318.73|10443.44|10323.44|10438.73|10318.73|10
1652154650000|2022-05-10 03:50:50|10438.66|10318.66|10436.69|10316.69|10438.77|10318.77|10435.84|10315.84|10
1652154660000|2022-05-10 03:51:00|10436.61|10316.61|10435.71|10315.71|10438.49|10318.49|10435.71|10315.71|10
1652154670000|2022-05-10 03:51:10|10436.78|10316.78|10432.33|10312.33|10437.11|10317.11|10431.71|10311.71|10
1652154680000|2022-05-10 03:51:20|10431.95|10311.95|10425|10305|10431.95|10311.95|10424.72|10304.72|10
1652154690000|2022-05-10 03:51:30|10424.73|10304.73|10424.49|10304.49|10425.04|10305.04|10424.23|10304.23|10
1652154700000|2022-05-10 03:51:40|10425.02|10305.02|10424.47|10304.47|10425.49|10305.49|10424.47|10304.47|9
1652154710000|2022-05-10 03:51:50|10424.93|10304.93|10422.72|10302.72|10424.93|10304.93|10422.72|10302.72|10
1652154720000|2022-05-10 03:52:00|10422.52|10302.52|10422.41|10302.41|10422.52|10302.52|10421.33|10301.33|10
1652154730000|2022-05-10 03:52:10|10422.38|10302.38|10429.96|10309.96|10429.96|10309.96|10422.38|10302.38|10
1652154740000|2022-05-10 03:52:20|10428.24|10308.24|10433.26|10313.26|10433.26|10313.26|10428.24|10308.24|10
1652154750000|2022-05-10 03:52:30|10433.43|10313.43|10440.13|10320.13|10440.38|10320.38|10433.43|10313.43|10
1652154760000|2022-05-10 03:52:40|10442.2|10322.2|10444.84|10324.84|10445.16|10325.16|10441.82|10321.82|10
1652154770000|2022-05-10 03:52:50|10444.69|10324.69|10442.97|10322.97|10445.21|10325.21|10442.97|10322.97|10
1652154780000|2022-05-10 03:53:00|10442.01|10322.01|10436.88|10316.88|10442.01|10322.01|10436.88|10316.88|10
1652154790000|2022-05-10 03:53:10|10436.86|10316.86|10433.67|10313.67|10437.22|10317.22|10433.67|10313.67|10
1652154800000|2022-05-10 03:53:20|10434.18|10314.18|10434.89|10314.89|10435.06|10315.06|10433.31|10313.31|10
1652154810000|2022-05-10 03:53:30|10435.05|10315.05|10434.38|10314.38|10435.05|10315.05|10434.38|10314.38|10
1652154820000|2022-05-10 03:53:40|10434.93|10314.93|10433.6|10313.6|10434.93|10314.93|10433.36|10313.36|10
1652154830000|2022-05-10 03:53:50|10433.29|10313.29|10431.36|10311.36|10434.17|10314.17|10431.36|10311.36|10
1652154840000|2022-05-10 03:54:00|10430.83|10310.83|10427.77|10307.77|10430.83|10310.83|10427.77|10307.77|10
1652154850000|2022-05-10 03:54:10|10427.49|10307.49|10435.38|10315.38|10435.38|10315.38|10427.49|10307.49|10
1652154860000|2022-05-10 03:54:20|10435.8|10315.8|10429.96|10309.96|10437.11|10317.11|10429.96|10309.96|10
1652154870000|2022-05-10 03:54:30|10431.72|10311.72|10428.9|10308.9|10431.72|10311.72|10428.9|10308.9|10
1652154880000|2022-05-10 03:54:40|10428.55|10308.55|10429.5|10309.5|10429.79|10309.79|10428.55|10308.55|10
1652154890000|2022-05-10 03:54:50|10429.72|10309.72|10432|10312|10432|10312|10429.11|10309.11|10
1652154900000|2022-05-10 03:55:00|10433.12|10313.12|10435.47|10315.47|10435.47|10315.47|10432.12|10312.12|10
1652154910000|2022-05-10 03:55:10|10435.69|10315.69|10438.96|10318.96|10438.97|10318.97|10435.58|10315.58|10
1652154920000|2022-05-10 03:55:20|10439.2|10319.2|10442.6|10322.6|10444.16|10324.16|10439.2|10319.2|10
1652154930000|2022-05-10 03:55:30|10443.7|10323.7|10445.45|10325.45|10445.45|10325.45|10441.75|10321.75|10
1652154940000|2022-05-10 03:55:40|10445.98|10325.98|10449.88|10329.88|10450.39|10330.39|10445.98|10325.98|10
1652154950000|2022-05-10 03:55:50|10451.27|10331.27|10452.45|10332.45|10452.45|10332.45|10450.53|10330.53|10
1652154960000|2022-05-10 03:56:00|10450.16|10330.16|10452.47|10332.47|10453.04|10333.04|10450.15|10330.15|10
1652154970000|2022-05-10 03:56:10|10452.36|10332.36|10451.66|10331.66|10453.33|10333.33|10450.73|10330.73|10
1652154980000|2022-05-10 03:56:20|10451.87|10331.87|10449.12|10329.12|10452.58|10332.58|10449.12|10329.12|10
1652154990000|2022-05-10 03:56:30|10448.3|10328.3|10444.31|10324.31|10448.3|10328.3|10442.97|10322.97|10
1652155000000|2022-05-10 03:56:40|10445.67|10325.67|10442.57|10322.57|10446.66|10326.66|10442.48|10322.48|10
1652155010000|2022-05-10 03:56:50|10442.49|10322.49|10440.4|10320.4|10442.49|10322.49|10440.4|10320.4|10
1652155020000|2022-05-10 03:57:00|10439.94|10319.94|10433.92|10313.92|10439.94|10319.94|10433.92|10313.92|10
1652155030000|2022-05-10 03:57:10|10432.66|10312.66|10427.48|10307.48|10432.82|10312.82|10427.48|10307.48|10
1652155040000|2022-05-10 03:57:20|10427.16|10307.16|10433.9|10313.9|10433.9|10313.9|10427.16|10307.16|10
1652155050000|2022-05-10 03:57:30|10433.82|10313.82|10439.67|10319.67|10439.67|10319.67|10433.61|10313.61|10
1652155060000|2022-05-10 03:57:40|10441.21|10321.21|10443.72|10323.72|10443.72|10323.72|10441.05|10321.05|10
1652155070000|2022-05-10 03:57:50|10443.5|10323.5|10443.13|10323.13|10443.99|10323.99|10442.96|10322.96|10
1652155080000|2022-05-10 03:58:00|10443.05|10323.05|10441.53|10321.53|10443.05|10323.05|10441.53|10321.53|10
1652155090000|2022-05-10 03:58:10|10441.25|10321.25|10438.33|10318.33|10441.25|10321.25|10437.55|10317.55|10
1652155100000|2022-05-10 03:58:20|10436.43|10316.43|10435.16|10315.16|10436.99|10316.99|10434.66|10314.66|10
1652155110000|2022-05-10 03:58:30|10434.85|10314.85|10432.68|10312.68|10434.85|10314.85|10432.68|10312.68|10
1652155120000|2022-05-10 03:58:40|10433.03|10313.03|10433.11|10313.11|10434.42|10314.42|10432.99|10312.99|10
1652155130000|2022-05-10 03:58:50|10433.03|10313.03|10431.91|10311.91|10433.12|10313.12|10431.72|10311.72|10
1652155140000|2022-05-10 03:59:00|10431.42|10311.42|10421.73|10301.73|10431.42|10311.42|10421.73|10301.73|10
1652155150000|2022-05-10 03:59:10|10420.66|10300.66|10418.19|10298.19|10422.79|10302.79|10418.19|10298.19|10
1652155160000|2022-05-10 03:59:20|10417.31|10297.31|10411.25|10291.25|10417.31|10297.31|10411.16|10291.16|10
1652155170000|2022-05-10 03:59:30|10410.79|10290.79|10404.58|10284.58|10410.79|10290.79|10404.58|10284.58|10
1652155180000|2022-05-10 03:59:40|10403.31|10283.31|10392.76|10272.76|10403.31|10283.31|10392.76|10272.76|10
1652155190000|2022-05-10 03:59:50|10393.16|10273.16|10388.38|10268.38|10393.16|10273.16|10388.06|10268.06|10
1652155200000|2022-05-10 04:00:00|10387.99|10267.99|10387.38|10267.38|10387.99|10267.99|10385.86|10265.86|10
1652155210000|2022-05-10 04:00:10|10387.16|10267.16|10383.92|10263.92|10387.65|10267.65|10383.67|10263.67|10
1652155220000|2022-05-10 04:00:20|10383.91|10263.91|10373.77|10253.77|10383.91|10263.91|10373.77|10253.77|10
1652155230000|2022-05-10 04:00:30|10373.9|10253.9|10367.09|10247.09|10373.9|10253.9|10367.09|10247.09|9
1652155240000|2022-05-10 04:00:40|10366.27|10246.27|10362.46|10242.46|10366.27|10246.27|10362.32|10242.32|10
1652155250000|2022-05-10 04:00:50|10362.39|10242.39|10361.65|10241.65|10362.39|10242.39|10361.05|10241.05|10
1652155260000|2022-05-10 04:01:00|10362.26|10242.26|10361.83|10241.83|10363.45|10243.45|10361.83|10241.83|10
1652155270000|2022-05-10 04:01:10|10361.07|10241.07|10359.91|10239.91|10361.07|10241.07|10358.19|10238.19|10
1652155280000|2022-05-10 04:01:20|10360.75|10240.75|10368.59|10248.59|10368.59|10248.59|10360.75|10240.75|10
1652155290000|2022-05-10 04:01:30|10369.31|10249.31|10375.66|10255.66|10375.66|10255.66|10369.31|10249.31|10
1652155300000|2022-05-10 04:01:40|10375.49|10255.49|10376.95|10256.95|10378.05|10258.05|10375.28|10255.28|10
1652155310000|2022-05-10 04:01:50|10376.28|10256.28|10376.33|10256.33|10376.33|10256.33|10375.51|10255.51|10
1652155320000|2022-05-10 04:02:00|10376.7|10256.7|10380.92|10260.92|10380.92|10260.92|10376.25|10256.25|10
1652155330000|2022-05-10 04:02:10|10380.87|10260.87|10383.69|10263.69|10384.76|10264.76|10380.87|10260.87|10
1652155340000|2022-05-10 04:02:20|10384.02|10264.02|10396.02|10276.02|10396.02|10276.02|10384.02|10264.02|10
1652155350000|2022-05-10 04:02:30|10395.92|10275.92|10400.95|10280.95|10400.95|10280.95|10395.73|10275.73|10
1652155360000|2022-05-10 04:02:40|10401.8|10281.8|10406.29|10286.29|10406.29|10286.29|10401.8|10281.8|10
1652155370000|2022-05-10 04:02:50|10408.13|10288.13|10412.13|10292.13|10412.77|10292.77|10407.65|10287.65|10
1652155380000|2022-05-10 04:03:00|10411.23|10291.23|10411.88|10291.88|10412.03|10292.03|10410.41|10290.41|10
1652155390000|2022-05-10 04:03:10|10411.93|10291.93|10417.63|10297.63|10417.63|10297.63|10411.77|10291.77|10
1652155400000|2022-05-10 04:03:20|10418.3|10298.3|10415.73|10295.73|10418.3|10298.3|10415.73|10295.73|10
1652155410000|2022-05-10 04:03:30|10416.38|10296.38|10415.45|10295.45|10416.92|10296.92|10415.45|10295.45|9
1652155420000|2022-05-10 04:03:40|10415.33|10295.33|10412.92|10292.92|10415.33|10295.33|10412.92|10292.92|10
1652155430000|2022-05-10 04:03:50|10413.33|10293.33|10410.63|10290.63|10413.34|10293.34|10410.63|10290.63|10
1652155440000|2022-05-10 04:04:00|10411.27|10291.27|10414.62|10294.62|10414.62|10294.62|10409.22|10289.22|10
1652155450000|2022-05-10 04:04:10|10414.42|10294.42|10414.03|10294.03|10414.7|10294.7|10412.38|10292.38|10
1652155460000|2022-05-10 04:04:20|10412.59|10292.59|10417.53|10297.53|10417.53|10297.53|10412.59|10292.59|10
1652155470000|2022-05-10 04:04:30|10417.37|10297.37|10418.98|10298.98|10420.41|10300.41|10417.37|10297.37|10
1652155480000|2022-05-10 04:04:40|10420.04|10300.04|10421.99|10301.99|10421.99|10301.99|10419.69|10299.69|10
1652155490000|2022-05-10 04:04:50|10421.21|10301.21|10410.38|10290.38|10421.62|10301.62|10410.38|10290.38|10
1652155500000|2022-05-10 04:05:00|10410.4|10290.4|10411.07|10291.07|10412.25|10292.25|10409.64|10289.64|10
1652155510000|2022-05-10 04:05:10|10410.58|10290.58|10413.25|10293.25|10413.71|10293.71|10410.28|10290.28|10
1652155520000|2022-05-10 04:05:20|10412.88|10292.88|10407.37|10287.37|10412.88|10292.88|10407.37|10287.37|10
1652155530000|2022-05-10 04:05:30|10406.87|10286.87|10396.46|10276.46|10406.87|10286.87|10396.46|10276.46|10
1652155540000|2022-05-10 04:05:40|10396.2|10276.2|10390.61|10270.61|10396.2|10276.2|10390.53|10270.53|10
1652155550000|2022-05-10 04:05:50|10389.8|10269.8|10387.97|10267.97|10389.8|10269.8|10387.01|10267.01|10
1652155560000|2022-05-10 04:06:00|10388.12|10268.12|10388.92|10268.92|10389.21|10269.21|10387.85|10267.85|10
1652155570000|2022-05-10 04:06:10|10389.43|10269.43|10396.55|10276.55|10396.55|10276.55|10389.43|10269.43|10
1652155580000|2022-05-10 04:06:20|10397.65|10277.65|10399.22|10279.22|10399.22|10279.22|10397.59|10277.59|10
1652155590000|2022-05-10 04:06:30|10399.86|10279.86|10414.83|10294.83|10414.83|10294.83|10399.86|10279.86|10
1652155600000|2022-05-10 04:06:40|10415.37|10295.37|10420.84|10300.84|10420.84|10300.84|10415.37|10295.37|10
1652155610000|2022-05-10 04:06:50|10420.75|10300.75|10421.76|10301.76|10422.51|10302.51|10420.75|10300.75|10
1652155620000|2022-05-10 04:07:00|10421.21|10301.21|10417.23|10297.23|10421.21|10301.21|10417.23|10297.23|10
1652155630000|2022-05-10 04:07:10|10414.92|10294.92|10410.94|10290.94|10414.92|10294.92|10410.94|10290.94|10
1652155640000|2022-05-10 04:07:20|10410.69|10290.69|10412.7|10292.7|10412.81|10292.81|10410.69|10290.69|10
1652155650000|2022-05-10 04:07:30|10411.34|10291.34|10414.77|10294.77|10414.77|10294.77|10411.34|10291.34|10
1652155660000|2022-05-10 04:07:40|10414.87|10294.87|10415.26|10295.26|10416.27|10296.27|10414.61|10294.61|10
1652155670000|2022-05-10 04:07:50|10415.39|10295.39|10412.72|10292.72|10415.39|10295.39|10412.72|10292.72|10
1652155680000|2022-05-10 04:08:00|10412.41|10292.41|10414.06|10294.06|10416.63|10296.63|10412.41|10292.41|10
1652155690000|2022-05-10 04:08:10|10413.4|10293.4|10410.98|10290.98|10414.11|10294.11|10410.76|10290.76|10
1652155700000|2022-05-10 04:08:20|10411.05|10291.05|10411.45|10291.45|10412.01|10292.01|10410.88|10290.88|10
1652155710000|2022-05-10 04:08:30|10411.37|10291.37|10411.82|10291.82|10411.82|10291.82|10410.58|10290.58|10
1652155720000|2022-05-10 04:08:40|10412.04|10292.04|10417.14|10297.14|10417.14|10297.14|10412.04|10292.04|10
1652155730000|2022-05-10 04:08:50|10417.09|10297.09|10421.38|10301.38|10421.38|10301.38|10417.05|10297.05|10
1652155740000|2022-05-10 04:09:00|10422.56|10302.56|10427.28|10307.28|10427.28|10307.28|10422.56|10302.56|10
1652155750000|2022-05-10 04:09:10|10427.22|10307.22|10441.66|10321.66|10441.66|10321.66|10427.22|10307.22|10
1652155760000|2022-05-10 04:09:20|10443.74|10323.74|10463.77|10343.77|10463.77|10343.77|10443.74|10323.74|10
1652155770000|2022-05-10 04:09:30|10465.14|10345.14|10470.17|10350.17|10471.37|10351.37|10465.14|10345.14|10
1652155780000|2022-05-10 04:09:40|10470.24|10350.24|10473.69|10353.69|10473.69|10353.69|10470.09|10350.09|10
1652155790000|2022-05-10 04:09:50|10474.17|10354.17|10475.35|10355.35|10475.81|10355.81|10474.17|10354.17|10
1652155800000|2022-05-10 04:10:00|10474.83|10354.83|10477.03|10357.03|10477.22|10357.22|10474.83|10354.83|10
1652155810000|2022-05-10 04:10:10|10477.66|10357.66|10477.36|10357.36|10478.79|10358.79|10476.87|10356.87|10
1652155820000|2022-05-10 04:10:20|10477.79|10357.79|10476.58|10356.58|10479.21|10359.21|10476.58|10356.58|10
1652155830000|2022-05-10 04:10:30|10475.62|10355.62|10469.98|10349.98|10475.62|10355.62|10469.98|10349.98|10
1652155840000|2022-05-10 04:10:40|10470.44|10350.44|10471.42|10351.42|10471.42|10351.42|10470.03|10350.03|10
1652155850000|2022-05-10 04:10:50|10471.35|10351.35|10470.38|10350.38|10472.04|10352.04|10470.38|10350.38|9
1652155860000|2022-05-10 04:11:00|10470.61|10350.61|10474.04|10354.04|10474.04|10354.04|10470.02|10350.02|10
1652155870000|2022-05-10 04:11:10|10474.38|10354.38|10474.93|10354.93|10475.05|10355.05|10473.68|10353.68|10
1652155880000|2022-05-10 04:11:20|10474.87|10354.87|10479.99|10359.99|10480.63|10360.63|10474.87|10354.87|10
1652155890000|2022-05-10 04:11:30|10481.33|10361.33|10484.95|10364.95|10485.45|10365.45|10480.64|10360.64|10
1652155900000|2022-05-10 04:11:40|10485.1|10365.1|10486.1|10366.1|10486.75|10366.75|10484.6|10364.6|10
1652155910000|2022-05-10 04:11:50|10486.3|10366.3|10483.2|10363.2|10486.58|10366.58|10483.2|10363.2|10
1652155920000|2022-05-10 04:12:00|10483.22|10363.22|10479.21|10359.21|10484.47|10364.47|10479.21|10359.21|10
1652155930000|2022-05-10 04:12:10|10477.22|10357.22|10473.64|10353.64|10477.22|10357.22|10473.64|10353.64|10
1652155940000|2022-05-10 04:12:20|10473.52|10353.52|10467.86|10347.86|10473.52|10353.52|10467.86|10347.86|10
1652155950000|2022-05-10 04:12:30|10467.24|10347.24|10464.93|10344.93|10467.24|10347.24|10464.93|10344.93|10
1652155960000|2022-05-10 04:12:40|10464.73|10344.73|10457.9|10337.9|10464.89|10344.89|10457.9|10337.9|10
1652155970000|2022-05-10 04:12:50|10457.43|10337.43|10456.56|10336.56|10457.43|10337.43|10455.76|10335.76|10
1652155980000|2022-05-10 04:13:00|10456.6|10336.6|10452.7|10332.7|10456.6|10336.6|10452.7|10332.7|10
1652155990000|2022-05-10 04:13:10|10452.08|10332.08|10450.93|10330.93|10452.41|10332.41|10449.04|10329.04|10
1652156000000|2022-05-10 04:13:20|10451.08|10331.08|10451.5|10331.5|10451.5|10331.5|10450.57|10330.57|10
1652156010000|2022-05-10 04:13:30|10451.48|10331.48|10449.34|10329.34|10451.48|10331.48|10449.34|10329.34|10
1652156020000|2022-05-10 04:13:40|10449.26|10329.26|10440.86|10320.86|10449.26|10329.26|10440.86|10320.86|10
1652156030000|2022-05-10 04:13:50|10439.29|10319.29|10435.66|10315.66|10439.29|10319.29|10435.66|10315.66|10
1652156040000|2022-05-10 04:14:00|10435.43|10315.43|10430.79|10310.79|10435.43|10315.43|10430.7|10310.7|10
1652156050000|2022-05-10 04:14:10|10431.52|10311.52|10432.67|10312.67|10432.81|10312.81|10430.7|10310.7|10
1652156060000|2022-05-10 04:14:20|10432.95|10312.95|10435.3|10315.3|10435.3|10315.3|10432.95|10312.95|10
1652156070000|2022-05-10 04:14:30|10435.65|10315.65|10439.88|10319.88|10439.88|10319.88|10435.65|10315.65|10
1652156080000|2022-05-10 04:14:40|10439.93|10319.93|10444.52|10324.52|10444.52|10324.52|10439.93|10319.93|10
1652156090000|2022-05-10 04:14:50|10444.49|10324.49|10446.28|10326.28|10446.28|10326.28|10444.47|10324.47|10
1652156100000|2022-05-10 04:15:00|10445.08|10325.08|10445.86|10325.86|10446.08|10326.08|10445.08|10325.08|10
1652156110000|2022-05-10 04:15:10|10445.54|10325.54|10444|10324|10446.05|10326.05|10443.31|10323.31|10
1652156120000|2022-05-10 04:15:20|10443.87|10323.87|10448.43|10328.43|10448.43|10328.43|10442.33|10322.33|10
1652156130000|2022-05-10 04:15:30|10448.68|10328.68|10457.53|10337.53|10458.26|10338.26|10448.68|10328.68|10
1652156140000|2022-05-10 04:15:40|10457.39|10337.39|10466.54|10346.54|10466.54|10346.54|10457.39|10337.39|10
1652156150000|2022-05-10 04:15:50|10465.96|10345.96|10469.5|10349.5|10469.58|10349.58|10465.96|10345.96|10
1652156160000|2022-05-10 04:16:00|10469.69|10349.69|10471.28|10351.28|10471.34|10351.34|10469.05|10349.05|10
1652156170000|2022-05-10 04:16:10|10471.26|10351.26|10471.32|10351.32|10472.44|10352.44|10470.65|10350.65|9
1652156180000|2022-05-10 04:16:20|10471.5|10351.5|10468.31|10348.31|10471.7|10351.7|10468.05|10348.05|10
1652156190000|2022-05-10 04:16:30|10468.47|10348.47|10469.41|10349.41|10469.41|10349.41|10468.33|10348.33|10
1652156200000|2022-05-10 04:16:40|10469.9|10349.9|10472.74|10352.74|10473.27|10353.27|10469.9|10349.9|10
1652156210000|2022-05-10 04:16:50|10472.88|10352.88|10478.1|10358.1|10478.1|10358.1|10472.88|10352.88|10
1652156220000|2022-05-10 04:17:00|10478.12|10358.12|10489.23|10369.23|10489.23|10369.23|10478.12|10358.12|10
1652156230000|2022-05-10 04:17:10|10490.69|10370.69|10503.68|10383.68|10503.68|10383.68|10490.69|10370.69|10
1652156240000|2022-05-10 04:17:20|10503|10383|10516.42|10396.42|10516.42|10396.42|10503|10383|10
1652156250000|2022-05-10 04:17:30|10517.29|10397.29|10522.98|10402.98|10522.98|10402.98|10517.29|10397.29|10
1652156260000|2022-05-10 04:17:40|10523.07|10403.07|10525.33|10405.33|10525.33|10405.33|10522.89|10402.89|10
1652156270000|2022-05-10 04:17:50|10525.11|10405.11|10520.9|10400.9|10525.32|10405.32|10520.9|10400.9|10
1652156280000|2022-05-10 04:18:00|10520.3|10400.3|10519.92|10399.92|10520.48|10400.48|10519.75|10399.75|10
1652156290000|2022-05-10 04:18:10|10519.24|10399.24|10514.94|10394.94|10519.24|10399.24|10513.14|10393.14|10
1652156300000|2022-05-10 04:18:20|10514.88|10394.88|10507.09|10387.09|10514.88|10394.88|10507.09|10387.09|10
1652156310000|2022-05-10 04:18:30|10505.24|10385.24|10497.65|10377.65|10505.24|10385.24|10497.63|10377.63|10
1652156320000|2022-05-10 04:18:40|10498.44|10378.44|10498.36|10378.36|10498.74|10378.74|10497.5|10377.5|10
1652156330000|2022-05-10 04:18:50|10497.98|10377.98|10503.45|10383.45|10503.45|10383.45|10497.98|10377.98|10
1652156340000|2022-05-10 04:19:00|10503.8|10383.8|10504.69|10384.69|10504.69|10384.69|10502.76|10382.76|10
1652156350000|2022-05-10 04:19:10|10504.04|10384.04|10498.16|10378.16|10504.04|10384.04|10498.16|10378.16|10
1652156360000|2022-05-10 04:19:20|10498.36|10378.36|10501.32|10381.32|10502.14|10382.14|10498.36|10378.36|10
1652156370000|2022-05-10 04:19:30|10501.95|10381.95|10512.02|10392.02|10512.02|10392.02|10501.83|10381.83|10
1652156380000|2022-05-10 04:19:40|10512.07|10392.07|10519.49|10399.49|10519.52|10399.52|10512.07|10392.07|10
1652156390000|2022-05-10 04:19:50|10519.74|10399.74|10525.97|10405.97|10526.07|10406.07|10519.74|10399.74|10
1652156400000|2022-05-10 04:20:00|10527.08|10407.08|10530.12|10410.12|10530.18|10410.18|10527.08|10407.08|10
1652156410000|2022-05-10 04:20:10|10530.38|10410.38|10532.43|10412.43|10533.44|10413.44|10530.2|10410.2|10
1652156420000|2022-05-10 04:20:20|10532.1|10412.1|10525.68|10405.68|10533.9|10413.9|10525.68|10405.68|10
1652156430000|2022-05-10 04:20:30|10525.1|10405.1|10517.5|10397.5|10525.1|10405.1|10517.5|10397.5|10
1652156440000|2022-05-10 04:20:40|10516.43|10396.43|10519.97|10399.97|10519.97|10399.97|10516.43|10396.43|10
1652156450000|2022-05-10 04:20:50|10520.21|10400.21|10524.07|10404.07|10524.07|10404.07|10520.21|10400.21|10
1652156460000|2022-05-10 04:21:00|10524.88|10404.88|10531.15|10411.15|10531.54|10411.54|10524.88|10404.88|10
1652156470000|2022-05-10 04:21:10|10531.27|10411.27|10543.86|10423.86|10543.86|10423.86|10531.27|10411.27|10
1652156480000|2022-05-10 04:21:20|10544.2|10424.2|10554.36|10434.36|10554.36|10434.36|10544.2|10424.2|10
1652156490000|2022-05-10 04:21:30|10554.72|10434.72|10555.79|10435.79|10556.83|10436.83|10554.72|10434.72|10
1652156500000|2022-05-10 04:21:40|10556.02|10436.02|10557.44|10437.44|10557.44|10437.44|10555.69|10435.69|10
1652156510000|2022-05-10 04:21:50|10557.26|10437.26|10555.49|10435.49|10557.59|10437.59|10555.49|10435.49|10
1652156520000|2022-05-10 04:22:00|10555|10435|10548.5|10428.5|10555|10435|10548.5|10428.5|10
1652156530000|2022-05-10 04:22:10|10547.39|10427.39|10544.41|10424.41|10547.39|10427.39|10544.41|10424.41|10
1652156540000|2022-05-10 04:22:20|10544.08|10424.08|10545.31|10425.31|10545.78|10425.78|10544.08|10424.08|10
1652156550000|2022-05-10 04:22:30|10545.28|10425.28|10546.1|10426.1|10546.79|10426.79|10545.28|10425.28|10
1652156560000|2022-05-10 04:22:40|10545.7|10425.7|10546.02|10426.02|10546.47|10426.47|10545.5|10425.5|10
1652156570000|2022-05-10 04:22:50|10546.1|10426.1|10547.29|10427.29|10547.29|10427.29|10546.1|10426.1|10
1652156580000|2022-05-10 04:23:00|10547.79|10427.79|10540.03|10420.03|10548.25|10428.25|10540.03|10420.03|10
1652156590000|2022-05-10 04:23:10|10537.44|10417.44|10535.36|10415.36|10537.44|10417.44|10534.96|10414.96|10
1652156600000|2022-05-10 04:23:20|10535.55|10415.55|10534.45|10414.45|10536.8|10416.8|10534.45|10414.45|10
1652156610000|2022-05-10 04:23:30|10534.31|10414.31|10538.17|10418.17|10538.71|10418.71|10534.31|10414.31|10
1652156620000|2022-05-10 04:23:40|10538.52|10418.52|10537.74|10417.74|10538.62|10418.62|10536.71|10416.71|10
1652156630000|2022-05-10 04:23:50|10537.46|10417.46|10535.44|10415.44|10537.46|10417.46|10535.44|10415.44|10
1652156640000|2022-05-10 04:24:00|10534.99|10414.99|10534.15|10414.15|10534.99|10414.99|10534.15|10414.15|10
1652156650000|2022-05-10 04:24:10|10535.16|10415.16|10532.43|10412.43|10535.44|10415.44|10532.43|10412.43|10
1652156660000|2022-05-10 04:24:20|10532.34|10412.34|10528.94|10408.94|10532.34|10412.34|10528.94|10408.94|10
1652156670000|2022-05-10 04:24:30|10529.08|10409.08|10528.86|10408.86|10529.42|10409.42|10528.86|10408.86|10
1652156680000|2022-05-10 04:24:40|10529.02|10409.02|10526.38|10406.38|10529.05|10409.05|10526.38|10406.38|10
1652156690000|2022-05-10 04:24:50|10526.26|10406.26|10523.3|10403.3|10526.26|10406.26|10523.3|10403.3|10
1652156700000|2022-05-10 04:25:00|10522.91|10402.91|10519.29|10399.29|10522.91|10402.91|10519.29|10399.29|10
1652156710000|2022-05-10 04:25:10|10520.87|10400.87|10518.79|10398.79|10520.87|10400.87|10518.79|10398.79|9
1652156720000|2022-05-10 04:25:20|10518.3|10398.3|10513.68|10393.68|10518.3|10398.3|10513.68|10393.68|10
1652156730000|2022-05-10 04:25:30|10512.97|10392.97|10511.35|10391.35|10512.97|10392.97|10510.14|10390.14|10
1652156740000|2022-05-10 04:25:40|10510.87|10390.87|10511.28|10391.28|10511.28|10391.28|10510.48|10390.48|10
1652156750000|2022-05-10 04:25:50|10511.5|10391.5|10518.48|10398.48|10518.48|10398.48|10511.34|10391.34|10
1652156760000|2022-05-10 04:26:00|10519.26|10399.26|10525.29|10405.29|10525.29|10405.29|10519.26|10399.26|10
1652156770000|2022-05-10 04:26:10|10525.73|10405.73|10528.93|10408.93|10528.93|10408.93|10525.73|10405.73|10
1652156780000|2022-05-10 04:26:20|10528.75|10408.75|10532.56|10412.56|10532.7|10412.7|10528.75|10408.75|10
1652156790000|2022-05-10 04:26:30|10532.87|10412.87|10536.75|10416.75|10536.75|10416.75|10532.87|10412.87|10
1652156800000|2022-05-10 04:26:40|10537.56|10417.56|10544.38|10424.38|10544.38|10424.38|10537.14|10417.14|10
1652156810000|2022-05-10 04:26:50|10544.1|10424.1|10543.93|10423.93|10544.55|10424.55|10543.93|10423.93|10
1652156820000|2022-05-10 04:27:00|10543.5|10423.5|10545.62|10425.62|10545.62|10425.62|10543.28|10423.28|10
1652156830000|2022-05-10 04:27:10|10544.97|10424.97|10540.45|10420.45|10544.97|10424.97|10540.45|10420.45|10
1652156840000|2022-05-10 04:27:20|10541.96|10421.96|10535.07|10415.07|10541.96|10421.96|10535.07|10415.07|10
1652156850000|2022-05-10 04:27:30|10535.2|10415.2|10535.12|10415.12|10535.45|10415.45|10534.62|10414.62|10
1652156860000|2022-05-10 04:27:40|10535.83|10415.83|10533.36|10413.36|10535.83|10415.83|10533.36|10413.36|10
1652156870000|2022-05-10 04:27:50|10534.12|10414.12|10534.83|10414.83|10535.57|10415.57|10534.12|10414.12|9
1652156880000|2022-05-10 04:28:00|10534.23|10414.23|10534.88|10414.88|10534.88|10414.88|10533.38|10413.38|10
1652156890000|2022-05-10 04:28:10|10534.58|10414.58|10536.28|10416.28|10537.12|10417.12|10534.58|10414.58|10
1652156900000|2022-05-10 04:28:20|10536.03|10416.03|10535.18|10415.18|10536.03|10416.03|10534.4|10414.4|10
1652156910000|2022-05-10 04:28:30|10534.71|10414.71|10534.07|10414.07|10534.82|10414.82|10534.07|10414.07|10
1652156920000|2022-05-10 04:28:40|10534.4|10414.4|10536.22|10416.22|10536.22|10416.22|10534.4|10414.4|10
1652156930000|2022-05-10 04:28:50|10536.46|10416.46|10537.25|10417.25|10537.25|10417.25|10536.18|10416.18|10
1652156940000|2022-05-10 04:29:00|10537.36|10417.36|10541.91|10421.91|10541.91|10421.91|10537.36|10417.36|10
1652156950000|2022-05-10 04:29:10|10541.84|10421.84|10542.79|10422.79|10543.07|10423.07|10541.84|10421.84|10
1652156960000|2022-05-10 04:29:20|10542.32|10422.32|10543.4|10423.4|10543.4|10423.4|10540.12|10420.12|10
1652156970000|2022-05-10 04:29:30|10543.46|10423.46|10540.17|10420.17|10543.46|10423.46|10540.17|10420.17|10
1652156980000|2022-05-10 04:29:40|10540.31|10420.31|10540.14|10420.14|10540.99|10420.99|10540.14|10420.14|10
1652156990000|2022-05-10 04:29:50|10540.3|10420.3|10542.56|10422.56|10542.56|10422.56|10540.3|10420.3|10
1652157000000|2022-05-10 04:30:00|10542.37|10422.37|10538.62|10418.62|10542.37|10422.37|10538.49|10418.49|10
1652157010000|2022-05-10 04:30:10|10539.6|10419.6|10536.57|10416.57|10539.65|10419.65|10536.57|10416.57|10
1652157020000|2022-05-10 04:30:20|10535.28|10415.28|10534.67|10414.67|10535.28|10415.28|10533.9|10413.9|9
1652157030000|2022-05-10 04:30:30|10534.94|10414.94|10536.59|10416.59|10536.59|10416.59|10534.14|10414.14|10
1652157040000|2022-05-10 04:30:40|10536.66|10416.66|10540.5|10420.5|10540.5|10420.5|10536.5|10416.5|10
1652157050000|2022-05-10 04:30:50|10541.05|10421.05|10545.62|10425.62|10545.86|10425.86|10541.05|10421.05|10
1652157060000|2022-05-10 04:31:00|10545.45|10425.45|10552.66|10432.66|10552.66|10432.66|10545.45|10425.45|10
1652157070000|2022-05-10 04:31:10|10552.29|10432.29|10553.28|10433.28|10553.28|10433.28|10552.04|10432.04|10
1652157080000|2022-05-10 04:31:20|10553.89|10433.89|10562.3|10442.3|10562.3|10442.3|10553.89|10433.89|10
1652157090000|2022-05-10 04:31:30|10562.96|10442.96|10570.07|10450.07|10570.07|10450.07|10562.96|10442.96|10
1652157100000|2022-05-10 04:31:40|10573.65|10453.65|10577.37|10457.37|10577.37|10457.37|10573.4|10453.4|10
1652157110000|2022-05-10 04:31:50|10578.06|10458.06|10576.69|10456.69|10578.36|10458.36|10576.69|10456.69|10
1652157120000|2022-05-10 04:32:00|10576.47|10456.47|10570.66|10450.66|10576.47|10456.47|10570.66|10450.66|10
1652157130000|2022-05-10 04:32:10|10570.42|10450.42|10562.19|10442.19|10570.42|10450.42|10562.19|10442.19|10
1652157140000|2022-05-10 04:32:20|10560.64|10440.64|10556.98|10436.98|10560.64|10440.64|10556.98|10436.98|10
1652157150000|2022-05-10 04:32:30|10557.13|10437.13|10558.33|10438.33|10558.33|10438.33|10555.81|10435.81|10
1652157160000|2022-05-10 04:32:40|10559.89|10439.89|10557.97|10437.97|10560.06|10440.06|10557.97|10437.97|10
1652157170000|2022-05-10 04:32:50|10557.28|10437.28|10553.76|10433.76|10557.28|10437.28|10553.44|10433.44|10
1652157180000|2022-05-10 04:33:00|10553.95|10433.95|10554.84|10434.84|10554.84|10434.84|10553.39|10433.39|10
1652157190000|2022-05-10 04:33:10|10555.31|10435.31|10554.1|10434.1|10555.31|10435.31|10554.1|10434.1|10
1652157200000|2022-05-10 04:33:20|10555|10435|10557.1|10437.1|10557.41|10437.41|10555|10435|10
1652157210000|2022-05-10 04:33:30|10557.82|10437.82|10560.94|10440.94|10560.94|10440.94|10557.82|10437.82|10
1652157220000|2022-05-10 04:33:40|10560.88|10440.88|10564.73|10444.73|10564.73|10444.73|10560.88|10440.88|10
1652157230000|2022-05-10 04:33:50|10565.52|10445.52|10565.94|10445.94|10566.51|10446.51|10565.05|10445.05|10
1652157240000|2022-05-10 04:34:00|10566.14|10446.14|10575.33|10455.33|10575.33|10455.33|10566.14|10446.14|10
1652157250000|2022-05-10 04:34:10|10576.88|10456.88|10578.19|10458.19|10578.96|10458.96|10576.88|10456.88|10
1652157260000|2022-05-10 04:34:20|10578.08|10458.08|10583.55|10463.55|10583.55|10463.55|10578.08|10458.08|10
1652157270000|2022-05-10 04:34:30|10584.28|10464.28|10590.05|10470.05|10590.05|10470.05|10583.96|10463.96|10
1652157280000|2022-05-10 04:34:40|10589.41|10469.41|10591.84|10471.84|10592.24|10472.24|10589.37|10469.37|10
1652157290000|2022-05-10 04:34:50|10591.94|10471.94|10589.94|10469.94|10592.23|10472.23|10589.94|10469.94|10
1652157300000|2022-05-10 04:35:00|10588.96|10468.96|10585.72|10465.72|10590.17|10470.17|10585.72|10465.72|10
1652157310000|2022-05-10 04:35:10|10584.71|10464.71|10579.24|10459.24|10584.71|10464.71|10579.24|10459.24|10
1652157320000|2022-05-10 04:35:20|10578.38|10458.38|10577.77|10457.77|10578.42|10458.42|10577.46|10457.46|10
1652157330000|2022-05-10 04:35:30|10577.7|10457.7|10582.14|10462.14|10582.14|10462.14|10577.68|10457.68|10
1652157340000|2022-05-10 04:35:40|10582.36|10462.36|10584.72|10464.72|10584.72|10464.72|10581.68|10461.68|10
1652157350000|2022-05-10 04:35:50|10585.71|10465.71|10591.35|10471.35|10591.35|10471.35|10585.71|10465.71|10
1652157360000|2022-05-10 04:36:00|10591.3|10471.3|10593.67|10473.67|10594.81|10474.81|10591.3|10471.3|10
1652157370000|2022-05-10 04:36:10|10594.12|10474.12|10606.12|10486.12|10606.12|10486.12|10594.12|10474.12|10
1652157380000|2022-05-10 04:36:20|10603.36|10483.36|10599.03|10479.03|10604.02|10484.02|10599.03|10479.03|10
1652157390000|2022-05-10 04:36:30|10598.04|10478.04|10598.48|10478.48|10599.01|10479.01|10596.99|10476.99|10
1652157400000|2022-05-10 04:36:40|10598.87|10478.87|10599.11|10479.11|10599.66|10479.66|10598.87|10478.87|10
1652157410000|2022-05-10 04:36:50|10598.9|10478.9|10601.52|10481.52|10601.52|10481.52|10598.9|10478.9|10
1652157420000|2022-05-10 04:37:00|10602.8|10482.8|10604.14|10484.14|10604.14|10484.14|10602.18|10482.18|10
1652157430000|2022-05-10 04:37:10|10603.85|10483.85|10602.22|10482.22|10603.85|10483.85|10601.32|10481.32|10
1652157440000|2022-05-10 04:37:20|10601.76|10481.76|10605.29|10485.29|10605.42|10485.42|10601.76|10481.76|10
1652157450000|2022-05-10 04:37:30|10605.27|10485.27|10609.26|10489.26|10609.26|10489.26|10605.27|10485.27|10
1652157460000|2022-05-10 04:37:40|10610.96|10490.96|10614.1|10494.1|10615.11|10495.11|10610.96|10490.96|10
1652157470000|2022-05-10 04:37:50|10613.9|10493.9|10614.64|10494.64|10615.38|10495.38|10611.48|10491.48|10
1652157480000|2022-05-10 04:38:00|10615.53|10495.53|10620.49|10500.49|10621.24|10501.24|10615.53|10495.53|10
1652157490000|2022-05-10 04:38:10|10620.84|10500.84|10621.69|10501.69|10622.83|10502.83|10620.84|10500.84|10
1652157500000|2022-05-10 04:38:20|10620.2|10500.2|10620.7|10500.7|10620.85|10500.85|10619.78|10499.78|10
1652157510000|2022-05-10 04:38:30|10621.37|10501.37|10623.32|10503.32|10623.32|10503.32|10620.87|10500.87|10
1652157520000|2022-05-10 04:38:40|10623.49|10503.49|10630.33|10510.33|10630.78|10510.78|10623.49|10503.49|10
1652157530000|2022-05-10 04:38:50|10631.78|10511.78|10643.85|10523.85|10643.91|10523.91|10631.78|10511.78|10
1652157540000|2022-05-10 04:39:00|10645.82|10525.82|10644.33|10524.33|10646.34|10526.34|10644.33|10524.33|10
1652157550000|2022-05-10 04:39:10|10643.64|10523.64|10640.01|10520.01|10643.64|10523.64|10640.01|10520.01|10
1652157560000|2022-05-10 04:39:20|10640.44|10520.44|10640.15|10520.15|10641.04|10521.04|10640.06|10520.06|10
1652157570000|2022-05-10 04:39:30|10639.81|10519.81|10633.8|10513.8|10639.81|10519.81|10633.8|10513.8|10
1652157580000|2022-05-10 04:39:40|10633.29|10513.29|10629.89|10509.89|10633.29|10513.29|10629.89|10509.89|10
1652157590000|2022-05-10 04:39:50|10629.23|10509.23|10627.74|10507.74|10629.58|10509.58|10627.63|10507.63|10
1652157600000|2022-05-10 04:40:00|10629.21|10509.21|10634.07|10514.07|10634.07|10514.07|10629.21|10509.21|10
1652157610000|2022-05-10 04:40:10|10634.09|10514.09|10634.16|10514.16|10634.5|10514.5|10633.68|10513.68|10
1652157620000|2022-05-10 04:40:20|10634.27|10514.27|10632.3|10512.3|10634.61|10514.61|10632.27|10512.27|10
1652157630000|2022-05-10 04:40:30|10632.23|10512.23|10634.28|10514.28|10634.28|10514.28|10632.04|10512.04|10
1652157640000|2022-05-10 04:40:40|10634.44|10514.44|10635.7|10515.7|10635.7|10515.7|10633.63|10513.63|10
1652157650000|2022-05-10 04:40:50|10637.11|10517.11|10640.18|10520.18|10640.18|10520.18|10636.89|10516.89|10
1652157660000|2022-05-10 04:41:00|10642.96|10522.96|10646.1|10526.1|10646.5|10526.5|10642.96|10522.96|10
1652157670000|2022-05-10 04:41:10|10645.96|10525.96|10653.04|10533.04|10653.04|10533.04|10645.96|10525.96|10
1652157680000|2022-05-10 04:41:20|10654.13|10534.13|10660.77|10540.77|10661.07|10541.07|10654.13|10534.13|10
1652157690000|2022-05-10 04:41:30|10660.55|10540.55|10666.95|10546.95|10666.95|10546.95|10660.55|10540.55|10
1652157700000|2022-05-10 04:41:40|10667.26|10547.26|10668.73|10548.73|10668.79|10548.79|10667.26|10547.26|10
1652157710000|2022-05-10 04:41:50|10668.36|10548.36|10667.31|10547.31|10668.36|10548.36|10666.54|10546.54|9
1652157720000|2022-05-10 04:42:00|10666.99|10546.99|10665.47|10545.47|10667.68|10547.68|10665.47|10545.47|9
1652157730000|2022-05-10 04:42:10|10665.25|10545.25|10658.93|10538.93|10665.25|10545.25|10658.93|10538.93|10
1652157740000|2022-05-10 04:42:20|10656.85|10536.85|10646.25|10526.25|10656.85|10536.85|10646.25|10526.25|10
1652157750000|2022-05-10 04:42:30|10645.3|10525.3|10635.34|10515.34|10645.3|10525.3|10634.85|10514.85|10
1652157760000|2022-05-10 04:42:40|10635.46|10515.46|10633.46|10513.46|10635.52|10515.52|10632.75|10512.75|10
1652157770000|2022-05-10 04:42:50|10633.18|10513.18|10635.08|10515.08|10635.08|10515.08|10633.18|10513.18|10
1652157780000|2022-05-10 04:43:00|10635.97|10515.97|10635.51|10515.51|10637.37|10517.37|10635.51|10515.51|10
1652157790000|2022-05-10 04:43:10|10635.19|10515.19|10632.11|10512.11|10635.6|10515.6|10632.11|10512.11|9
1652157800000|2022-05-10 04:43:20|10631.9|10511.9|10629.57|10509.57|10631.9|10511.9|10629.57|10509.57|10
1652157810000|2022-05-10 04:43:30|10629.48|10509.48|10620.15|10500.15|10629.48|10509.48|10620.15|10500.15|10
1652157820000|2022-05-10 04:43:40|10620.07|10500.07|10620.02|10500.02|10620.18|10500.18|10619.05|10499.05|10
1652157830000|2022-05-10 04:43:50|10620.65|10500.65|10619.87|10499.87|10620.65|10500.65|10619.31|10499.31|9
1652157840000|2022-05-10 04:44:00|10621.56|10501.56|10630.56|10510.56|10630.56|10510.56|10621.56|10501.56|10
1652157850000|2022-05-10 04:44:10|10631.88|10511.88|10632.07|10512.07|10632.36|10512.36|10631.8|10511.8|10
1652157860000|2022-05-10 04:44:20|10631.95|10511.95|10629.11|10509.11|10632.08|10512.08|10629.11|10509.11|10
1652157870000|2022-05-10 04:44:30|10628.69|10508.69|10624.71|10504.71|10628.69|10508.69|10624.71|10504.71|10
1652157880000|2022-05-10 04:44:40|10624.62|10504.62|10625.35|10505.35|10625.35|10505.35|10623.55|10503.55|10
1652157890000|2022-05-10 04:44:50|10625.4|10505.4|10625.25|10505.25|10626.41|10506.41|10625.25|10505.25|10
1652157900000|2022-05-10 04:45:00|10625.72|10505.72|10622.66|10502.66|10625.72|10505.72|10622.66|10502.66|10
1652157910000|2022-05-10 04:45:10|10623.72|10503.72|10617.5|10497.5|10623.72|10503.72|10617.5|10497.5|10
1652157920000|2022-05-10 04:45:20|10616.92|10496.92|10604.23|10484.23|10616.92|10496.92|10604.23|10484.23|10
1652157930000|2022-05-10 04:45:30|10604.24|10484.24|10601.47|10481.47|10604.24|10484.24|10601.47|10481.47|10
1652157940000|2022-05-10 04:45:40|10601.83|10481.83|10598.48|10478.48|10601.83|10481.83|10598.48|10478.48|10
1652157950000|2022-05-10 04:45:50|10598.43|10478.43|10595.69|10475.69|10599.21|10479.21|10595.44|10475.44|10
1652157960000|2022-05-10 04:46:00|10595.7|10475.7|10601.17|10481.17|10601.2|10481.2|10595.7|10475.7|10
1652157970000|2022-05-10 04:46:10|10599.96|10479.96|10598.47|10478.47|10599.96|10479.96|10596.39|10476.39|10
1652157980000|2022-05-10 04:46:20|10598.94|10478.94|10601.6|10481.6|10602.16|10482.16|10598.94|10478.94|10
1652157990000|2022-05-10 04:46:30|10602|10482|10601.25|10481.25|10602.21|10482.21|10600.94|10480.94|10
1652158000000|2022-05-10 04:46:40|10600.81|10480.81|10601.61|10481.61|10601.61|10481.61|10600.81|10480.81|9
1652158010000|2022-05-10 04:46:50|10602.26|10482.26|10608.38|10488.38|10608.38|10488.38|10602.26|10482.26|10
1652158020000|2022-05-10 04:47:00|10609.8|10489.8|10613.27|10493.27|10613.27|10493.27|10609.8|10489.8|10
1652158030000|2022-05-10 04:47:10|10615.04|10495.04|10617.41|10497.41|10617.94|10497.94|10615.04|10495.04|10
1652158040000|2022-05-10 04:47:20|10616.35|10496.35|10613.3|10493.3|10619.14|10499.14|10613.3|10493.3|10
1652158050000|2022-05-10 04:47:30|10615.14|10495.14|10607.38|10487.38|10615.14|10495.14|10607.38|10487.38|10
1652158060000|2022-05-10 04:47:40|10606.81|10486.81|10601.4|10481.4|10606.81|10486.81|10601.4|10481.4|10
1652158070000|2022-05-10 04:47:50|10601.15|10481.15|10599.44|10479.44|10601.26|10481.26|10599.44|10479.44|10
1652158080000|2022-05-10 04:48:00|10599.29|10479.29|10594.82|10474.82|10599.29|10479.29|10594.82|10474.82|10
1652158090000|2022-05-10 04:48:10|10594.31|10474.31|10603.49|10483.49|10603.49|10483.49|10594.31|10474.31|10
1652158100000|2022-05-10 04:48:20|10602.74|10482.74|10611.51|10491.51|10612.14|10492.14|10602.74|10482.74|10
1652158110000|2022-05-10 04:48:30|10610.87|10490.87|10614.7|10494.7|10614.7|10494.7|10610.87|10490.87|10
1652158120000|2022-05-10 04:48:40|10613.76|10493.76|10615.2|10495.2|10615.2|10495.2|10613.76|10493.76|10
1652158130000|2022-05-10 04:48:50|10615.05|10495.05|10613.06|10493.06|10615.05|10495.05|10612.59|10492.59|10
1652158140000|2022-05-10 04:49:00|10612.98|10492.98|10613.91|10493.91|10613.91|10493.91|10612.88|10492.88|9
1652158150000|2022-05-10 04:49:10|10612.73|10492.73|10613.64|10493.64|10614.57|10494.57|10612.73|10492.73|10
1652158160000|2022-05-10 04:49:20|10615.81|10495.81|10618.97|10498.97|10618.97|10498.97|10614.94|10494.94|10
1652158170000|2022-05-10 04:49:30|10624.53|10504.53|10626.66|10506.66|10626.66|10506.66|10623.61|10503.61|10
1652158180000|2022-05-10 04:49:40|10625.99|10505.99|10626.31|10506.31|10626.85|10506.85|10625.56|10505.56|10
1652158190000|2022-05-10 04:49:50|10626.1|10506.1|10628.61|10508.61|10629.05|10509.05|10626.1|10506.1|10
1652158200000|2022-05-10 04:50:00|10629.34|10509.34|10633.58|10513.58|10633.58|10513.58|10628.59|10508.59|10
1652158210000|2022-05-10 04:50:10|10633.36|10513.36|10634.86|10514.86|10635.44|10515.44|10633.36|10513.36|10
1652158220000|2022-05-10 04:50:20|10636.7|10516.7|10640.5|10520.5|10640.62|10520.62|10636.7|10516.7|10
1652158230000|2022-05-10 04:50:30|10639.28|10519.28|10637.5|10517.5|10640.01|10520.01|10637.5|10517.5|10
1652158240000|2022-05-10 04:50:40|10639.07|10519.07|10634.86|10514.86|10640.15|10520.15|10634.6|10514.6|10
1652158250000|2022-05-10 04:50:50|10632.12|10512.12|10632.85|10512.85|10633.19|10513.19|10631.33|10511.33|10
1652158260000|2022-05-10 04:51:00|10632.29|10512.29|10640.75|10520.75|10640.75|10520.75|10631.99|10511.99|10
1652158270000|2022-05-10 04:51:10|10641.03|10521.03|10640.39|10520.39|10641.03|10521.03|10639.35|10519.35|10
1652158280000|2022-05-10 04:51:20|10640.8|10520.8|10642.44|10522.44|10643.08|10523.08|10640.66|10520.66|10
1652158290000|2022-05-10 04:51:30|10642.46|10522.46|10642.1|10522.1|10643.04|10523.04|10641.86|10521.86|10
1652158300000|2022-05-10 04:51:40|10642.08|10522.08|10641.42|10521.42|10642.41|10522.41|10641.37|10521.37|10
1652158310000|2022-05-10 04:51:50|10641.38|10521.38|10640.29|10520.29|10641.4|10521.4|10640.29|10520.29|10
1652158320000|2022-05-10 04:52:00|10640.05|10520.05|10642.46|10522.46|10642.46|10522.46|10639.97|10519.97|10
1652158330000|2022-05-10 04:52:10|10643.6|10523.6|10648.1|10528.1|10648.1|10528.1|10642.34|10522.34|10
1652158340000|2022-05-10 04:52:20|10654.09|10534.09|10660.48|10540.48|10660.48|10540.48|10654.09|10534.09|9
1652158350000|2022-05-10 04:52:30|10660.17|10540.17|10664.56|10544.56|10664.56|10544.56|10659.43|10539.43|10
1652158360000|2022-05-10 04:52:40|10666.01|10546.01|10669.62|10549.62|10669.62|10549.62|10666.01|10546.01|10
1652158370000|2022-05-10 04:52:50|10670.45|10550.45|10670.53|10550.53|10671.67|10551.67|10670.45|10550.45|10
1652158380000|2022-05-10 04:53:00|10670.54|10550.54|10666.17|10546.17|10671.22|10551.22|10666.17|10546.17|10
1652158390000|2022-05-10 04:53:10|10665.32|10545.32|10666.69|10546.69|10668.11|10548.11|10665.32|10545.32|10
1652158400000|2022-05-10 04:53:20|10667.42|10547.42|10664.8|10544.8|10667.79|10547.79|10664.8|10544.8|10
1652158410000|2022-05-10 04:53:30|10664.76|10544.76|10660.38|10540.38|10664.76|10544.76|10660.07|10540.07|10
1652158420000|2022-05-10 04:53:40|10659.56|10539.56|10657.22|10537.22|10659.79|10539.79|10657.22|10537.22|10
1652158430000|2022-05-10 04:53:50|10657.36|10537.36|10655.46|10535.46|10657.36|10537.36|10655.46|10535.46|10
1652158440000|2022-05-10 04:54:00|10654.31|10534.31|10655.19|10535.19|10655.19|10535.19|10651.42|10531.42|10
1652158450000|2022-05-10 04:54:10|10655.45|10535.45|10654.75|10534.75|10655.7|10535.7|10654.5|10534.5|10
1652158460000|2022-05-10 04:54:20|10655.42|10535.42|10656.52|10536.52|10657.86|10537.86|10654.72|10534.72|10
1652158470000|2022-05-10 04:54:30|10660|10540|10660.89|10540.89|10660.89|10540.89|10657.57|10537.57|10
1652158480000|2022-05-10 04:54:40|10660.46|10540.46|10661.45|10541.45|10662.14|10542.14|10659.9|10539.9|10
1652158490000|2022-05-10 04:54:50|10659.8|10539.8|10658.86|10538.86|10661.79|10541.79|10658.86|10538.86|10
1652158500000|2022-05-10 04:55:00|10659.97|10539.97|10654.55|10534.55|10659.97|10539.97|10653.89|10533.89|10
1652158510000|2022-05-10 04:55:10|10654.31|10534.31|10654.28|10534.28|10655.7|10535.7|10654.23|10534.23|10
1652158520000|2022-05-10 04:55:20|10653.28|10533.28|10662.15|10542.15|10662.15|10542.15|10653.28|10533.28|10
1652158530000|2022-05-10 04:55:30|10662.03|10542.03|10662.85|10542.85|10663.51|10543.51|10661.42|10541.42|10
1652158540000|2022-05-10 04:55:40|10662.86|10542.86|10664.8|10544.8|10664.8|10544.8|10662.86|10542.86|10
1652158550000|2022-05-10 04:55:50|10666.32|10546.32|10671.64|10551.64|10671.64|10551.64|10666.32|10546.32|10
1652158560000|2022-05-10 04:56:00|10671.81|10551.81|10673.71|10553.71|10673.71|10553.71|10671.81|10551.81|10
1652158570000|2022-05-10 04:56:10|10673.73|10553.73|10680.07|10560.07|10680.07|10560.07|10673.73|10553.73|10
1652158580000|2022-05-10 04:56:20|10681|10561|10683.35|10563.35|10683.41|10563.41|10681|10561|10
1652158590000|2022-05-10 04:56:30|10683.67|10563.67|10688.66|10568.66|10688.66|10568.66|10683.67|10563.67|10
1652158600000|2022-05-10 04:56:40|10689.02|10569.02|10691.34|10571.34|10691.34|10571.34|10689.02|10569.02|10
1652158610000|2022-05-10 04:56:50|10691.55|10571.55|10686.36|10566.36|10691.74|10571.74|10686.36|10566.36|10
1652158620000|2022-05-10 04:57:00|10687.43|10567.43|10684.72|10564.72|10687.43|10567.43|10681.01|10561.01|10
1652158630000|2022-05-10 04:57:10|10685.8|10565.8|10692.64|10572.64|10692.68|10572.68|10685.17|10565.17|9
1652158640000|2022-05-10 04:57:20|10694.84|10574.84|10714.14|10594.14|10714.14|10594.14|10694.84|10574.84|10
1652158650000|2022-05-10 04:57:30|10715.93|10595.93|10723.88|10603.88|10724.84|10604.84|10715.93|10595.93|10
1652158660000|2022-05-10 04:57:40|10724.02|10604.02|10722.37|10602.37|10724.02|10604.02|10721.54|10601.54|10
1652158670000|2022-05-10 04:57:50|10723.65|10603.65|10721.69|10601.69|10723.65|10603.65|10720.58|10600.58|10
1652158680000|2022-05-10 04:58:00|10721.93|10601.93|10719.07|10599.07|10721.93|10601.93|10717.53|10597.53|10
1652158690000|2022-05-10 04:58:10|10717.02|10597.02|10717.85|10597.85|10718.49|10598.49|10717.02|10597.02|10
1652158700000|2022-05-10 04:58:20|10717.83|10597.83|10711.53|10591.53|10717.83|10597.83|10711.53|10591.53|10
1652158710000|2022-05-10 04:58:30|10711.21|10591.21|10708.09|10588.09|10711.21|10591.21|10708.03|10588.03|10
1652158720000|2022-05-10 04:58:40|10707.91|10587.91|10707.29|10587.29|10708.3|10588.3|10706.39|10586.39|10
1652158730000|2022-05-10 04:58:50|10707.18|10587.18|10705.12|10585.12|10707.18|10587.18|10704.52|10584.52|10
1652158740000|2022-05-10 04:59:00|10704.51|10584.51|10700.31|10580.31|10704.51|10584.51|10700.31|10580.31|10
1652158750000|2022-05-10 04:59:10|10701.52|10581.52|10697.83|10577.83|10701.52|10581.52|10697.83|10577.83|10
1652158760000|2022-05-10 04:59:20|10698|10578|10698.9|10578.9|10698.9|10578.9|10697.64|10577.64|10
1652158770000|2022-05-10 04:59:30|10699.6|10579.6|10699.28|10579.28|10700.78|10580.78|10699.28|10579.28|10
1652158780000|2022-05-10 04:59:40|10699|10579|10696.24|10576.24|10699|10579|10695.65|10575.65|10
1652158790000|2022-05-10 04:59:50|10696.44|10576.44|10698.88|10578.88|10698.88|10578.88|10696.44|10576.44|10
1652158800000|2022-05-10 05:00:00|10699.01|10579.01|10695.95|10575.95|10699.01|10579.01|10695.95|10575.95|9
1652158810000|2022-05-10 05:00:10|10696.09|10576.09|10694.38|10574.38|10696.09|10576.09|10693.73|10573.73|10
1652158820000|2022-05-10 05:00:20|10695.47|10575.47|10701.63|10581.63|10701.63|10581.63|10695.47|10575.47|9
1652158830000|2022-05-10 05:00:30|10701.06|10581.06|10706.72|10586.72|10706.72|10586.72|10701.06|10581.06|10
1652158840000|2022-05-10 05:00:40|10709.25|10589.25|10715.53|10595.53|10715.53|10595.53|10709.25|10589.25|10
1652158850000|2022-05-10 05:00:50|10718.93|10598.93|10722.53|10602.53|10722.53|10602.53|10718.93|10598.93|10
1652158860000|2022-05-10 05:01:00|10722.49|10602.49|10724.75|10604.75|10724.75|10604.75|10721.71|10601.71|10
1652158870000|2022-05-10 05:01:10|10724.53|10604.53|10726.12|10606.12|10726.12|10606.12|10723.75|10603.75|10
1652158880000|2022-05-10 05:01:20|10726.05|10606.05|10728.63|10608.63|10729.44|10609.44|10726.05|10606.05|10
1652158890000|2022-05-10 05:01:30|10730.04|10610.04|10734.75|10614.75|10734.75|10614.75|10729.67|10609.67|10
1652158900000|2022-05-10 05:01:40|10735|10615|10732.58|10612.58|10735|10615|10731.51|10611.51|10
1652158910000|2022-05-10 05:01:50|10732.86|10612.86|10734.77|10614.77|10735.61|10615.61|10732.86|10612.86|10
1652158920000|2022-05-10 05:02:00|10734.62|10614.62|10736.46|10616.46|10736.97|10616.97|10734.62|10614.62|10
1652158930000|2022-05-10 05:02:10|10736.8|10616.8|10736.3|10616.3|10737.84|10617.84|10735.94|10615.94|10
1652158940000|2022-05-10 05:02:20|10736.94|10616.94|10740.4|10620.4|10741.87|10621.87|10736.94|10616.94|10
1652158950000|2022-05-10 05:02:30|10740.84|10620.84|10749.87|10629.87|10749.87|10629.87|10740.84|10620.84|10
1652158960000|2022-05-10 05:02:40|10748.6|10628.6|10758.6|10638.6|10758.6|10638.6|10748.6|10628.6|10
1652158970000|2022-05-10 05:02:50|10758.64|10638.64|10758.19|10638.19|10758.91|10638.91|10757.43|10637.43|10
1652158980000|2022-05-10 05:03:00|10759.74|10639.74|10762.81|10642.81|10762.81|10642.81|10759.74|10639.74|10
1652158990000|2022-05-10 05:03:10|10762.7|10642.7|10764.86|10644.86|10765.47|10645.47|10762.63|10642.63|10
1652159000000|2022-05-10 05:03:20|10766.23|10646.23|10775|10655|10775|10655|10765.44|10645.44|10
1652159010000|2022-05-10 05:03:30|10776.6|10656.6|10778.91|10658.91|10778.91|10658.91|10776.6|10656.6|10
1652159020000|2022-05-10 05:03:40|10778.98|10658.98|10780.72|10660.72|10781.24|10661.24|10778.98|10658.98|10
1652159030000|2022-05-10 05:03:50|10780|10660|10775.61|10655.61|10780.14|10660.14|10775.57|10655.57|10
1652159040000|2022-05-10 05:04:00|10775.6|10655.6|10773.62|10653.62|10775.6|10655.6|10773.62|10653.62|10
1652159050000|2022-05-10 05:04:10|10773.61|10653.61|10771.52|10651.52|10774.34|10654.34|10771.52|10651.52|10
1652159060000|2022-05-10 05:04:20|10769.27|10649.27|10759.43|10639.43|10769.27|10649.27|10758.96|10638.96|10
1652159070000|2022-05-10 05:04:30|10758.77|10638.77|10757.9|10637.9|10760.26|10640.26|10757.9|10637.9|10
1652159080000|2022-05-10 05:04:40|10757.43|10637.43|10760.01|10640.01|10760.42|10640.42|10757.37|10637.37|10
1652159090000|2022-05-10 05:04:50|10762.27|10642.27|10767.77|10647.77|10767.77|10647.77|10762.27|10642.27|10
1652159100000|2022-05-10 05:05:00|10768.28|10648.28|10768.02|10648.02|10769.44|10649.44|10768.02|10648.02|10
1652159110000|2022-05-10 05:05:10|10768.43|10648.43|10772.69|10652.69|10772.81|10652.81|10768.16|10648.16|10
1652159120000|2022-05-10 05:05:20|10772.96|10652.96|10782.66|10662.66|10782.66|10662.66|10772.96|10652.96|10
1652159130000|2022-05-10 05:05:30|10788.34|10668.34|10802.56|10682.56|10803.22|10683.22|10788.34|10668.34|10
1652159140000|2022-05-10 05:05:40|10802.37|10682.37|10800.78|10680.78|10804.65|10684.65|10800.78|10680.78|10
1652159150000|2022-05-10 05:05:50|10800.4|10680.4|10792.24|10672.24|10800.4|10680.4|10792.24|10672.24|10
1652159160000|2022-05-10 05:06:00|10792.66|10672.66|10791.85|10671.85|10794.26|10674.26|10791.75|10671.75|10
1652159170000|2022-05-10 05:06:10|10792.47|10672.47|10792.64|10672.64|10793.29|10673.29|10791.4|10671.4|10
1652159180000|2022-05-10 05:06:20|10794.06|10674.06|10798.17|10678.17|10798.17|10678.17|10794.06|10674.06|10
1652159190000|2022-05-10 05:06:30|10797.2|10677.2|10801.51|10681.51|10801.51|10681.51|10796.76|10676.76|10
1652159200000|2022-05-10 05:06:40|10800.2|10680.2|10803.02|10683.02|10803.02|10683.02|10799.73|10679.73|10
1652159210000|2022-05-10 05:06:50|10804.65|10684.65|10807.91|10687.91|10808.42|10688.42|10804.65|10684.65|10
1652159220000|2022-05-10 05:07:00|10808.12|10688.12|10808.85|10688.85|10810.12|10690.12|10806.52|10686.52|10
1652159230000|2022-05-10 05:07:10|10805.85|10685.85|10814.9|10694.9|10814.9|10694.9|10804.9|10684.9|10
1652159240000|2022-05-10 05:07:20|10815.92|10695.92|10817.09|10697.09|10817.94|10697.94|10815.92|10695.92|10
1652159250000|2022-05-10 05:07:30|10816.82|10696.82|10816.39|10696.39|10817.34|10697.34|10815.96|10695.96|9
1652159260000|2022-05-10 05:07:40|10816.07|10696.07|10815.74|10695.74|10816.07|10696.07|10815|10695|10
1652159270000|2022-05-10 05:07:50|10816.59|10696.59|10819.59|10699.59|10820.12|10700.12|10816.2|10696.2|10
1652159280000|2022-05-10 05:08:00|10821.85|10701.85|10830.04|10710.04|10830.87|10710.87|10821.85|10701.85|10
1652159290000|2022-05-10 05:08:10|10830.28|10710.28|10830.84|10710.84|10832.03|10712.03|10830.17|10710.17|10
1652159300000|2022-05-10 05:08:20|10830.37|10710.37|10834.19|10714.19|10834.19|10714.19|10830.37|10710.37|9
1652159310000|2022-05-10 05:08:30|10835.52|10715.52|10841.49|10721.49|10841.49|10721.49|10835.52|10715.52|10
1652159320000|2022-05-10 05:08:40|10840.62|10720.62|10843.36|10723.36|10844.47|10724.47|10840.62|10720.62|10
1652159330000|2022-05-10 05:08:50|10843.99|10723.99|10843.08|10723.08|10844.49|10724.49|10842.18|10722.18|10
1652159340000|2022-05-10 05:09:00|10843.62|10723.62|10836.12|10716.12|10843.62|10723.62|10836.12|10716.12|10
1652159350000|2022-05-10 05:09:10|10835.81|10715.81|10834.11|10714.11|10836.18|10716.18|10834.11|10714.11|10
1652159360000|2022-05-10 05:09:20|10834.19|10714.19|10832.45|10712.45|10835.1|10715.1|10832.14|10712.14|10
1652159370000|2022-05-10 05:09:30|10833.23|10713.23|10831.02|10711.02|10834.44|10714.44|10831.02|10711.02|10
1652159380000|2022-05-10 05:09:40|10831.42|10711.42|10824.25|10704.25|10831.42|10711.42|10824.25|10704.25|10
1652159390000|2022-05-10 05:09:50|10824.12|10704.12|10819.95|10699.95|10824.12|10704.12|10819.95|10699.95|10
1652159400000|2022-05-10 05:10:00|10819.75|10699.75|10818.03|10698.03|10820.23|10700.23|10818.03|10698.03|10
1652159410000|2022-05-10 05:10:10|10817.47|10697.47|10815.84|10695.84|10817.47|10697.47|10813.69|10693.69|10
1652159420000|2022-05-10 05:10:20|10813.93|10693.93|10812.77|10692.77|10815.78|10695.78|10811.97|10691.97|10
1652159430000|2022-05-10 05:10:30|10812.11|10692.11|10811.53|10691.53|10814.28|10694.28|10811.53|10691.53|10
1652159440000|2022-05-10 05:10:40|10810.76|10690.76|10811.03|10691.03|10811.03|10691.03|10809.96|10689.96|10
1652159450000|2022-05-10 05:10:50|10810.75|10690.75|10815.74|10695.74|10815.93|10695.93|10810.75|10690.75|10
1652159460000|2022-05-10 05:11:00|10816.27|10696.27|10817.74|10697.74|10818.24|10698.24|10815.82|10695.82|10
1652159470000|2022-05-10 05:11:10|10818.11|10698.11|10815.15|10695.15|10818.11|10698.11|10813.82|10693.82|10
1652159480000|2022-05-10 05:11:20|10814.97|10694.97|10807.11|10687.11|10814.97|10694.97|10807.11|10687.11|10
1652159490000|2022-05-10 05:11:30|10808.7|10688.7|10794.14|10674.14|10808.7|10688.7|10793.75|10673.75|10
1652159500000|2022-05-10 05:11:40|10792.21|10672.21|10791.07|10671.07|10792.21|10672.21|10791.07|10671.07|10
1652159510000|2022-05-10 05:11:50|10791.14|10671.14|10793.38|10673.38|10793.38|10673.38|10791.02|10671.02|10
1652159520000|2022-05-10 05:12:00|10793.62|10673.62|10797.38|10677.38|10797.38|10677.38|10793.62|10673.62|10
1652159530000|2022-05-10 05:12:10|10797.35|10677.35|10800.35|10680.35|10800.52|10680.52|10797.35|10677.35|10
1652159540000|2022-05-10 05:12:20|10801.33|10681.33|10801.05|10681.05|10802.4|10682.4|10800.83|10680.83|10
1652159550000|2022-05-10 05:12:30|10801.33|10681.33|10798.83|10678.83|10801.33|10681.33|10798.73|10678.73|10
1652159560000|2022-05-10 05:12:40|10798.18|10678.18|10796.98|10676.98|10798.92|10678.92|10796.84|10676.84|10
1652159570000|2022-05-10 05:12:50|10797.49|10677.49|10795.17|10675.17|10797.57|10677.57|10794.47|10674.47|10
1652159580000|2022-05-10 05:13:00|10794.54|10674.54|10789.11|10669.11|10794.54|10674.54|10789.11|10669.11|10
1652159590000|2022-05-10 05:13:10|10788.84|10668.84|10789.77|10669.77|10789.77|10669.77|10787.9|10667.9|10
1652159600000|2022-05-10 05:13:20|10789.58|10669.58|10791.7|10671.7|10792.01|10672.01|10789.42|10669.42|10
1652159610000|2022-05-10 05:13:30|10790.82|10670.82|10794.11|10674.11|10794.11|10674.11|10790.82|10670.82|10
1652159620000|2022-05-10 05:13:40|10793.75|10673.75|10790.47|10670.47|10793.75|10673.75|10790.47|10670.47|10
1652159630000|2022-05-10 05:13:50|10790.43|10670.43|10785.7|10665.7|10790.43|10670.43|10785.7|10665.7|10
1652159640000|2022-05-10 05:14:00|10785.56|10665.56|10783.96|10663.96|10785.56|10665.56|10783.22|10663.22|9
1652159650000|2022-05-10 05:14:10|10784.45|10664.45|10786.72|10666.72|10786.72|10666.72|10784.45|10664.45|10
1652159660000|2022-05-10 05:14:20|10787.55|10667.55|10790.55|10670.55|10790.55|10670.55|10787.55|10667.55|10
1652159670000|2022-05-10 05:14:30|10790.71|10670.71|10794.02|10674.02|10795.24|10675.24|10790.71|10670.71|10
1652159680000|2022-05-10 05:14:40|10793.7|10673.7|10795.36|10675.36|10796.44|10676.44|10793.7|10673.7|10
1652159690000|2022-05-10 05:14:50|10795.88|10675.88|10799.8|10679.8|10799.8|10679.8|10795.47|10675.47|9
1652159700000|2022-05-10 05:15:00|10800|10680|10805.96|10685.96|10805.96|10685.96|10800|10680|10
1652159710000|2022-05-10 05:15:10|10805.28|10685.28|10806.07|10686.07|10806.37|10686.37|10805|10685|10
1652159720000|2022-05-10 05:15:20|10807.3|10687.3|10807.62|10687.62|10808.11|10688.11|10806.56|10686.56|10
1652159730000|2022-05-10 05:15:30|10807.1|10687.1|10802.3|10682.3|10807.1|10687.1|10801.67|10681.67|10
1652159740000|2022-05-10 05:15:40|10802.79|10682.79|10801.44|10681.44|10803.21|10683.21|10801.4|10681.4|10
1652159750000|2022-05-10 05:15:50|10800.58|10680.58|10797.14|10677.14|10800.62|10680.62|10797.14|10677.14|10
1652159760000|2022-05-10 05:16:00|10797|10677|10792.84|10672.84|10797|10677|10792.84|10672.84|10
1652159770000|2022-05-10 05:16:10|10792.49|10672.49|10790.02|10670.02|10792.49|10672.49|10789.88|10669.88|10
1652159780000|2022-05-10 05:16:20|10790.04|10670.04|10789.19|10669.19|10790.04|10670.04|10788.26|10668.26|10
1652159790000|2022-05-10 05:16:30|10789.43|10669.43|10780.35|10660.35|10789.47|10669.47|10780.35|10660.35|9
1652159800000|2022-05-10 05:16:40|10779.11|10659.11|10778.44|10658.44|10779.11|10659.11|10777.54|10657.54|10
1652159810000|2022-05-10 05:16:50|10777.78|10657.78|10781.88|10661.88|10781.88|10661.88|10777.4|10657.4|10
1652159820000|2022-05-10 05:17:00|10782.14|10662.14|10783.59|10663.59|10784.33|10664.33|10782.14|10662.14|10
1652159830000|2022-05-10 05:17:10|10783.3|10663.3|10783.45|10663.45|10783.89|10663.89|10783.19|10663.19|10
1652159840000|2022-05-10 05:17:20|10783.13|10663.13|10780.93|10660.93|10783.13|10663.13|10780.44|10660.44|10
1652159850000|2022-05-10 05:17:30|10780.76|10660.76|10778.42|10658.42|10780.76|10660.76|10778.42|10658.42|10
1652159860000|2022-05-10 05:17:40|10778.83|10658.83|10773.95|10653.95|10778.83|10658.83|10773.95|10653.95|10
1652159870000|2022-05-10 05:17:50|10774.44|10654.44|10774.86|10654.86|10774.86|10654.86|10772.63|10652.63|10
1652159880000|2022-05-10 05:18:00|10774.71|10654.71|10772.9|10652.9|10774.91|10654.91|10772.9|10652.9|10
1652159890000|2022-05-10 05:18:10|10771.88|10651.88|10766.85|10646.85|10771.88|10651.88|10766.64|10646.64|10
1652159900000|2022-05-10 05:18:20|10766.55|10646.55|10765.97|10645.97|10766.63|10646.63|10765.35|10645.35|10
1652159910000|2022-05-10 05:18:30|10765.89|10645.89|10768.62|10648.62|10768.77|10648.77|10765.89|10645.89|10
1652159920000|2022-05-10 05:18:40|10769.38|10649.38|10773.11|10653.11|10773.11|10653.11|10769.38|10649.38|10
1652159930000|2022-05-10 05:18:50|10773.32|10653.32|10774.22|10654.22|10774.97|10654.97|10773.32|10653.32|10
1652159940000|2022-05-10 05:19:00|10773.89|10653.89|10779.36|10659.36|10779.36|10659.36|10773.89|10653.89|10
1652159950000|2022-05-10 05:19:10|10780.33|10660.33|10783.07|10663.07|10783.26|10663.26|10780.33|10660.33|10
1652159960000|2022-05-10 05:19:20|10783.78|10663.78|10790.13|10670.13|10790.13|10670.13|10783.78|10663.78|10
1652159970000|2022-05-10 05:19:30|10790.3|10670.3|10793.14|10673.14|10793.75|10673.75|10790.3|10670.3|10
1652159980000|2022-05-10 05:19:40|10794.01|10674.01|10790.97|10670.97|10794.01|10674.01|10790.56|10670.56|10
1652159990000|2022-05-10 05:19:50|10791.01|10671.01|10791.98|10671.98|10791.98|10671.98|10790.96|10670.96|10
1652160000000|2022-05-10 05:20:00|10792.19|10672.19|10790.35|10670.35|10792.3|10672.3|10790.35|10670.35|10
1652160010000|2022-05-10 05:20:10|10790.1|10670.1|10785.87|10665.87|10790.1|10670.1|10785.87|10665.87|10
1652160020000|2022-05-10 05:20:20|10784.56|10664.56|10782.62|10662.62|10784.56|10664.56|10782.37|10662.37|10
1652160030000|2022-05-10 05:20:30|10782.97|10662.97|10781.68|10661.68|10784.08|10664.08|10781.68|10661.68|10
1652160040000|2022-05-10 05:20:40|10781.32|10661.32|10780.4|10660.4|10781.32|10661.32|10780.34|10660.34|10
1652160050000|2022-05-10 05:20:50|10779.1|10659.1|10777.63|10657.63|10779.1|10659.1|10777.58|10657.58|10
1652160060000|2022-05-10 05:21:00|10778.03|10658.03|10775.76|10655.76|10778.49|10658.49|10775.76|10655.76|10
1652160070000|2022-05-10 05:21:10|10775.51|10655.51|10775.89|10655.89|10776.32|10656.32|10775.27|10655.27|10
1652160080000|2022-05-10 05:21:20|10776.01|10656.01|10773.3|10653.3|10776.36|10656.36|10772.85|10652.85|10
1652160090000|2022-05-10 05:21:30|10772|10652|10765.78|10645.78|10772|10652|10765.78|10645.78|10
1652160100000|2022-05-10 05:21:40|10765.73|10645.73|10760.69|10640.69|10765.73|10645.73|10760.69|10640.69|10
1652160110000|2022-05-10 05:21:50|10760.56|10640.56|10760.31|10640.31|10760.56|10640.56|10759.19|10639.19|10
1652160120000|2022-05-10 05:22:00|10759.42|10639.42|10757.24|10637.24|10759.8|10639.8|10757.24|10637.24|10
1652160130000|2022-05-10 05:22:10|10757.86|10637.86|10757.12|10637.12|10758.25|10638.25|10756.53|10636.53|10
1652160140000|2022-05-10 05:22:20|10756.8|10636.8|10754.64|10634.64|10756.8|10636.8|10754.63|10634.63|9
1652160150000|2022-05-10 05:22:30|10754.72|10634.72|10753.17|10633.17|10754.72|10634.72|10753.17|10633.17|9
1652160160000|2022-05-10 05:22:40|10753.09|10633.09|10749.29|10629.29|10753.58|10633.58|10749.29|10629.29|10
1652160170000|2022-05-10 05:22:50|10749.2|10629.2|10747.27|10627.27|10749.2|10629.2|10746.74|10626.74|10
1652160180000|2022-05-10 05:23:00|10747.02|10627.02|10749.43|10629.43|10749.43|10629.43|10747.02|10627.02|10
1652160190000|2022-05-10 05:23:10|10749.42|10629.42|10750.24|10630.24|10750.24|10630.24|10749.28|10629.28|10
1652160200000|2022-05-10 05:23:20|10750.45|10630.45|10754.08|10634.08|10754.14|10634.14|10750.37|10630.37|10
1652160210000|2022-05-10 05:23:30|10755.22|10635.22|10758.14|10638.14|10758.14|10638.14|10755.11|10635.11|10
1652160220000|2022-05-10 05:23:40|10758.29|10638.29|10759.55|10639.55|10760.56|10640.56|10758.03|10638.03|10
1652160230000|2022-05-10 05:23:50|10759.43|10639.43|10757.52|10637.52|10759.43|10639.43|10757.52|10637.52|10
1652160240000|2022-05-10 05:24:00|10757.68|10637.68|10755.45|10635.45|10757.68|10637.68|10754.38|10634.38|9
1652160250000|2022-05-10 05:24:10|10756.77|10636.77|10756.48|10636.48|10757.06|10637.06|10755.63|10635.63|10
1652160260000|2022-05-10 05:24:20|10755.42|10635.42|10752.96|10632.96|10755.42|10635.42|10752.82|10632.82|10
1652160270000|2022-05-10 05:24:30|10752.9|10632.9|10752.93|10632.93|10753.97|10633.97|10752.36|10632.36|10
1652160280000|2022-05-10 05:24:40|10753.81|10633.81|10753.67|10633.67|10754.18|10634.18|10752.89|10632.89|10
1652160290000|2022-05-10 05:24:50|10753.16|10633.16|10752.06|10632.06|10753.16|10633.16|10751.55|10631.55|10
1652160300000|2022-05-10 05:25:00|10751.45|10631.45|10753.36|10633.36|10753.71|10633.71|10751.36|10631.36|10
1652160310000|2022-05-10 05:25:10|10753.24|10633.24|10747.68|10627.68|10753.24|10633.24|10747.68|10627.68|10
1652160320000|2022-05-10 05:25:20|10747.79|10627.79|10747.64|10627.64|10749.07|10629.07|10746.87|10626.87|10
1652160330000|2022-05-10 05:25:30|10748.1|10628.1|10747.39|10627.39|10748.1|10628.1|10747.39|10627.39|10
1652160340000|2022-05-10 05:25:40|10747.32|10627.32|10750.41|10630.41|10750.41|10630.41|10747.32|10627.32|10
1652160350000|2022-05-10 05:25:50|10749.91|10629.91|10755.41|10635.41|10755.81|10635.81|10749.91|10629.91|10
1652160360000|2022-05-10 05:26:00|10755.7|10635.7|10762.27|10642.27|10762.27|10642.27|10755.7|10635.7|10
1652160370000|2022-05-10 05:26:10|10762.91|10642.91|10770.17|10650.17|10770.17|10650.17|10762.72|10642.72|9
1652160380000|2022-05-10 05:26:20|10769.22|10649.22|10777.77|10657.77|10777.77|10657.77|10769.22|10649.22|10
1652160390000|2022-05-10 05:26:30|10777.93|10657.93|10783.32|10663.32|10783.32|10663.32|10777.93|10657.93|10
1652160400000|2022-05-10 05:26:40|10783.66|10663.66|10784.78|10664.78|10785.24|10665.24|10783.66|10663.66|10
1652160410000|2022-05-10 05:26:50|10784.89|10664.89|10784.84|10664.84|10786.16|10666.16|10784.56|10664.56|9
1652160420000|2022-05-10 05:27:00|10784.6|10664.6|10791.48|10671.48|10791.48|10671.48|10784.36|10664.36|10
1652160430000|2022-05-10 05:27:10|10790.12|10670.12|10794.12|10674.12|10794.12|10674.12|10789.49|10669.49|10
1652160440000|2022-05-10 05:27:20|10795.02|10675.02|10798.32|10678.32|10798.32|10678.32|10794.26|10674.26|10
1652160450000|2022-05-10 05:27:30|10798.72|10678.72|10803.7|10683.7|10803.7|10683.7|10798.72|10678.72|10
1652160460000|2022-05-10 05:27:40|10803.69|10683.69|10805.25|10685.25|10805.25|10685.25|10803.69|10683.69|10
1652160470000|2022-05-10 05:27:50|10805.03|10685.03|10805.33|10685.33|10806.86|10686.86|10804.82|10684.82|10
1652160480000|2022-05-10 05:28:00|10805.23|10685.23|10805.06|10685.06|10805.6|10685.6|10804.16|10684.16|10
1652160490000|2022-05-10 05:28:10|10805.93|10685.93|10810.58|10690.58|10810.58|10690.58|10805.93|10685.93|10
1652160500000|2022-05-10 05:28:20|10810.64|10690.64|10809.48|10689.48|10810.76|10690.76|10808.81|10688.81|10
1652160510000|2022-05-10 05:28:30|10808.64|10688.64|10804.54|10684.54|10808.64|10688.64|10804.3|10684.3|10
1652160520000|2022-05-10 05:28:40|10806.11|10686.11|10803.62|10683.62|10806.26|10686.26|10803.55|10683.55|10
1652160530000|2022-05-10 05:28:50|10803.9|10683.9|10801.1|10681.1|10803.9|10683.9|10801.1|10681.1|10
1652160540000|2022-05-10 05:29:00|10803.12|10683.12|10802.47|10682.47|10803.12|10683.12|10802.29|10682.29|10
1652160550000|2022-05-10 05:29:10|10802.85|10682.85|10803.88|10683.88|10805.52|10685.52|10802.85|10682.85|10
1652160560000|2022-05-10 05:29:20|10803.31|10683.31|10806.11|10686.11|10806.11|10686.11|10802.71|10682.71|10
1652160570000|2022-05-10 05:29:30|10806.39|10686.39|10806.76|10686.76|10807.49|10687.49|10805.08|10685.08|10
1652160580000|2022-05-10 05:29:40|10806.81|10686.81|10811.33|10691.33|10811.85|10691.85|10806.81|10686.81|10
1652160590000|2022-05-10 05:29:50|10810.19|10690.19|10811.94|10691.94|10813.54|10693.54|10810.19|10690.19|10
1652160600000|2022-05-10 05:30:00|10813.57|10693.57|10812.58|10692.58|10814.97|10694.97|10812.58|10692.58|10
1652160610000|2022-05-10 05:30:10|10812.57|10692.57|10814.81|10694.81|10814.81|10694.81|10812.57|10692.57|10
1652160620000|2022-05-10 05:30:20|10814.49|10694.49|10814.87|10694.87|10815.36|10695.36|10814.18|10694.18|10
1652160630000|2022-05-10 05:30:30|10815.42|10695.42|10816.85|10696.85|10816.85|10696.85|10814.99|10694.99|10
1652160640000|2022-05-10 05:30:40|10816.98|10696.98|10817.24|10697.24|10818.01|10698.01|10816.79|10696.79|10
1652160650000|2022-05-10 05:30:50|10817.54|10697.54|10814.41|10694.41|10817.54|10697.54|10814.41|10694.41|10
1652160660000|2022-05-10 05:31:00|10814.33|10694.33|10809.24|10689.24|10814.33|10694.33|10809.24|10689.24|10
1652160670000|2022-05-10 05:31:10|10808.84|10688.84|10807.21|10687.21|10808.87|10688.87|10807.21|10687.21|9
1652160680000|2022-05-10 05:31:20|10806.94|10686.94|10808.43|10688.43|10808.43|10688.43|10806.64|10686.64|10
1652160690000|2022-05-10 05:31:30|10808.6|10688.6|10813.49|10693.49|10813.49|10693.49|10808.48|10688.48|10
1652160700000|2022-05-10 05:31:40|10814.4|10694.4|10821.36|10701.36|10821.36|10701.36|10813.25|10693.25|10
1652160710000|2022-05-10 05:31:50|10821.84|10701.84|10821.86|10701.86|10823.53|10703.53|10820.16|10700.16|10
1652160720000|2022-05-10 05:32:00|10822.41|10702.41|10829.89|10709.89|10829.89|10709.89|10822.41|10702.41|10
1652160730000|2022-05-10 05:32:10|10829.7|10709.7|10831.92|10711.92|10831.92|10711.92|10829.45|10709.45|10
1652160740000|2022-05-10 05:32:20|10832.14|10712.14|10834.92|10714.92|10834.92|10714.92|10831.19|10711.19|10
1652160750000|2022-05-10 05:32:30|10834.72|10714.72|10834.84|10714.84|10835.71|10715.71|10834.63|10714.63|10
1652160760000|2022-05-10 05:32:40|10835.08|10715.08|10833.94|10713.94|10835.08|10715.08|10833.09|10713.09|10
1652160770000|2022-05-10 05:32:50|10833.87|10713.87|10834.01|10714.01|10834.46|10714.46|10833.72|10713.72|10
1652160780000|2022-05-10 05:33:00|10836.47|10716.47|10836.43|10716.43|10836.51|10716.51|10836.01|10716.01|10
1652160790000|2022-05-10 05:33:10|10836.77|10716.77|10836.77|10716.77|10837.55|10717.55|10836.77|10716.77|10
1652160800000|2022-05-10 05:33:20|10836.5|10716.5|10834.46|10714.46|10836.5|10716.5|10834.46|10714.46|10
1652160810000|2022-05-10 05:33:30|10834.31|10714.31|10831.7|10711.7|10834.47|10714.47|10831.14|10711.14|10
1652160820000|2022-05-10 05:33:40|10831.57|10711.57|10836.05|10716.05|10836.24|10716.24|10831.11|10711.11|10
1652160830000|2022-05-10 05:33:50|10837.91|10717.91|10839.57|10719.57|10839.57|10719.57|10837.46|10717.46|10
1652160840000|2022-05-10 05:34:00|10839.81|10719.81|10845.23|10725.23|10845.52|10725.52|10839.81|10719.81|10
1652160850000|2022-05-10 05:34:10|10845.39|10725.39|10852.68|10732.68|10852.68|10732.68|10845.39|10725.39|9
1652160860000|2022-05-10 05:34:20|10851.48|10731.48|10857.41|10737.41|10858.02|10738.02|10851.39|10731.39|10
1652160870000|2022-05-10 05:34:30|10857.15|10737.15|10856.2|10736.2|10858.38|10738.38|10855.85|10735.85|10
1652160880000|2022-05-10 05:34:40|10857.21|10737.21|10865.36|10745.36|10865.36|10745.36|10856.75|10736.75|10
1652160890000|2022-05-10 05:34:50|10860.76|10740.76|10874.01|10754.01|10874.01|10754.01|10860.76|10740.76|10
1652160900000|2022-05-10 05:35:00|10874.54|10754.54|10876.23|10756.23|10877.24|10757.24|10874.54|10754.54|10
1652160910000|2022-05-10 05:35:10|10875.56|10755.56|10873.86|10753.86|10876.83|10756.83|10873.86|10753.86|10
1652160920000|2022-05-10 05:35:20|10873.27|10753.27|10876.94|10756.94|10877.37|10757.37|10873.27|10753.27|10
1652160930000|2022-05-10 05:35:30|10877.39|10757.39|10877.51|10757.51|10878.28|10758.28|10877.28|10757.28|10
1652160940000|2022-05-10 05:35:40|10878.41|10758.41|10879.06|10759.06|10879.41|10759.41|10878.36|10758.36|10
1652160950000|2022-05-10 05:35:50|10878.54|10758.54|10877.87|10757.87|10879.14|10759.14|10877.03|10757.03|10
1652160960000|2022-05-10 05:36:00|10878.16|10758.16|10876.19|10756.19|10878.21|10758.21|10875.93|10755.93|10
1652160970000|2022-05-10 05:36:10|10875.62|10755.62|10876.16|10756.16|10876.8|10756.8|10875.62|10755.62|10
1652160980000|2022-05-10 05:36:20|10876.42|10756.42|10878.27|10758.27|10878.29|10758.29|10876.42|10756.42|9
1652160990000|2022-05-10 05:36:30|10878.12|10758.12|10879.85|10759.85|10879.85|10759.85|10877.79|10757.79|10
1652161000000|2022-05-10 05:36:40|10879.68|10759.68|10882.84|10762.84|10882.84|10762.84|10879.68|10759.68|10
1652161010000|2022-05-10 05:36:50|10882.89|10762.89|10883.12|10763.12|10883.48|10763.48|10882.31|10762.31|10
1652161020000|2022-05-10 05:37:00|10884.19|10764.19|10884.52|10764.52|10884.52|10764.52|10883.63|10763.63|10
1652161030000|2022-05-10 05:37:10|10884.78|10764.78|10888.94|10768.94|10888.94|10768.94|10884.72|10764.72|10
1652161040000|2022-05-10 05:37:20|10889.61|10769.61|10894.86|10774.86|10894.86|10774.86|10889.47|10769.47|10
1652161050000|2022-05-10 05:37:30|10894.2|10774.2|10900.3|10780.3|10900.3|10780.3|10893.28|10773.28|10
1652161060000|2022-05-10 05:37:40|10900.47|10780.47|10907.51|10787.51|10907.64|10787.64|10899.73|10779.73|10
1652161070000|2022-05-10 05:37:50|10908.44|10788.44|10905.63|10785.63|10910.46|10790.46|10905.63|10785.63|10
1652161080000|2022-05-10 05:38:00|10903.95|10783.95|10901.65|10781.65|10904.69|10784.69|10900.8|10780.8|9
1652161090000|2022-05-10 05:38:10|10901.49|10781.49|10899.66|10779.66|10902.53|10782.53|10899.66|10779.66|10
1652161100000|2022-05-10 05:38:20|10900.18|10780.18|10904.2|10784.2|10904.2|10784.2|10900.16|10780.16|10
1652161110000|2022-05-10 05:38:30|10905.09|10785.09|10907.12|10787.12|10908.84|10788.84|10905.09|10785.09|10
1652161120000|2022-05-10 05:38:40|10907.43|10787.43|10912.29|10792.29|10912.29|10792.29|10907.43|10787.43|10
1652161130000|2022-05-10 05:38:50|10913.36|10793.36|10916.26|10796.26|10916.91|10796.91|10913.36|10793.36|10
1652161140000|2022-05-10 05:39:00|10915.14|10795.14|10913.54|10793.54|10915.67|10795.67|10913.54|10793.54|10
1652161150000|2022-05-10 05:39:10|10912.3|10792.3|10910.28|10790.28|10912.3|10792.3|10910.28|10790.28|10
1652161160000|2022-05-10 05:39:20|10909.73|10789.73|10913.21|10793.21|10913.22|10793.22|10908.74|10788.74|10
1652161170000|2022-05-10 05:39:30|10913.51|10793.51|10915.15|10795.15|10915.15|10795.15|10913.21|10793.21|10
1652161180000|2022-05-10 05:39:40|10915.72|10795.72|10920.35|10800.35|10920.5|10800.5|10915.72|10795.72|10
1652161190000|2022-05-10 05:39:50|10921.71|10801.71|10927.27|10807.27|10927.27|10807.27|10920.83|10800.83|10
1652161200000|2022-05-10 05:40:00|10928.6|10808.6|10929.67|10809.67|10930.11|10810.11|10927.88|10807.88|10
1652161210000|2022-05-10 05:40:10|10930.35|10810.35|10928.85|10808.85|10931.15|10811.15|10928.05|10808.05|10
1652161220000|2022-05-10 05:40:20|10926.91|10806.91|10923.26|10803.26|10927.76|10807.76|10923.26|10803.26|10
1652161230000|2022-05-10 05:40:30|10922.58|10802.58|10916.82|10796.82|10924.53|10804.53|10916.82|10796.82|10
1652161240000|2022-05-10 05:40:40|10916.72|10796.72|10913.15|10793.15|10916.72|10796.72|10913.15|10793.15|9
1652161250000|2022-05-10 05:40:50|10913.38|10793.38|10915.09|10795.09|10915.13|10795.13|10913.38|10793.38|10
1652161260000|2022-05-10 05:41:00|10915.13|10795.13|10918.96|10798.96|10918.96|10798.96|10915.13|10795.13|10
1652161270000|2022-05-10 05:41:10|10919.18|10799.18|10917.04|10797.04|10920.28|10800.28|10916.59|10796.59|10
1652161280000|2022-05-10 05:41:20|10916.87|10796.87|10919.8|10799.8|10919.8|10799.8|10916.81|10796.81|10
1652161290000|2022-05-10 05:41:30|10920.37|10800.37|10919.66|10799.66|10920.8|10800.8|10919.41|10799.41|10
1652161300000|2022-05-10 05:41:40|10919.69|10799.69|10919.08|10799.08|10919.75|10799.75|10919.08|10799.08|10
1652161310000|2022-05-10 05:41:50|10919.11|10799.11|10920.48|10800.48|10920.48|10800.48|10919.11|10799.11|8
1652161320000|2022-05-10 05:42:00|10920.1|10800.1|10918.83|10798.83|10920.59|10800.59|10918.76|10798.76|9
1652161330000|2022-05-10 05:42:10|10918.5|10798.5|10918.64|10798.64|10918.64|10798.64|10917.84|10797.84|10
1652161340000|2022-05-10 05:42:20|10918.89|10798.89|10920.32|10800.32|10920.32|10800.32|10918.64|10798.64|10
1652161350000|2022-05-10 05:42:30|10922.49|10802.49|10919.01|10799.01|10922.49|10802.49|10919.01|10799.01|10
1652161360000|2022-05-10 05:42:40|10918.86|10798.86|10918.16|10798.16|10918.86|10798.86|10917.94|10797.94|10
1652161370000|2022-05-10 05:42:50|10917.58|10797.58|10916.4|10796.4|10918.02|10798.02|10916.26|10796.26|10
1652161380000|2022-05-10 05:43:00|10916.6|10796.6|10915.38|10795.38|10916.6|10796.6|10915.38|10795.38|10
1652161390000|2022-05-10 05:43:10|10914.6|10794.6|10911.3|10791.3|10914.6|10794.6|10910.68|10790.68|10
1652161400000|2022-05-10 05:43:20|10911.31|10791.31|10907.86|10787.86|10911.31|10791.31|10907.76|10787.76|10
1652161410000|2022-05-10 05:43:30|10907.83|10787.83|10909.17|10789.17|10909.17|10789.17|10907.59|10787.59|10
1652161420000|2022-05-10 05:43:40|10908.76|10788.76|10908.83|10788.83|10908.83|10788.83|10906.31|10786.31|10
1652161430000|2022-05-10 05:43:50|10909.39|10789.39|10910.92|10790.92|10910.92|10790.92|10908.97|10788.97|10
1652161440000|2022-05-10 05:44:00|10910.44|10790.44|10912.39|10792.39|10912.39|10792.39|10910.03|10790.03|10
1652161450000|2022-05-10 05:44:10|10914.13|10794.13|10930.68|10810.68|10930.68|10810.68|10913.24|10793.24|10
1652161460000|2022-05-10 05:44:20|10933.84|10813.84|10940.71|10820.71|10940.71|10820.71|10933.84|10813.84|10
1652161470000|2022-05-10 05:44:30|10941.14|10821.14|10945.84|10825.84|10945.84|10825.84|10941.14|10821.14|9
1652161480000|2022-05-10 05:44:40|10946.91|10826.91|10953.62|10833.62|10953.62|10833.62|10946.91|10826.91|10
1652161490000|2022-05-10 05:44:50|10954.16|10834.16|10962.59|10842.59|10963.51|10843.51|10954.16|10834.16|10
1652161500000|2022-05-10 05:45:00|10964.65|10844.65|10972.15|10852.15|10972.15|10852.15|10964.65|10844.65|10
1652161510000|2022-05-10 05:45:10|10972.27|10852.27|10969.71|10849.71|10973.48|10853.48|10969.27|10849.27|10
1652161520000|2022-05-10 05:45:20|10969.88|10849.88|10972|10852|10972.74|10852.74|10969.4|10849.4|10
1652161530000|2022-05-10 05:45:30|10973.04|10853.04|10976.4|10856.4|10976.4|10856.4|10973.04|10853.04|10
1652161540000|2022-05-10 05:45:40|10978.29|10858.29|10981.69|10861.69|10981.69|10861.69|10978.29|10858.29|10
1652161550000|2022-05-10 05:45:50|10981.79|10861.79|10987.8|10867.8|10987.8|10867.8|10981.79|10861.79|10
1652161560000|2022-05-10 05:46:00|10988.93|10868.93|10988.94|10868.94|10989.77|10869.77|10987.84|10867.84|10
1652161570000|2022-05-10 05:46:10|10989.16|10869.16|10998.92|10878.92|10998.92|10878.92|10989.16|10869.16|10
1652161580000|2022-05-10 05:46:20|11001.17|10881.17|11008.17|10888.17|11008.17|10888.17|11001.17|10881.17|10
1652161590000|2022-05-10 05:46:30|11008.67|10888.67|11027.11|10907.11|11027.11|10907.11|11008.67|10888.67|10
1652161600000|2022-05-10 05:46:40|11028.06|10908.06|11034.72|10914.72|11034.72|10914.72|11028.06|10908.06|10
1652161610000|2022-05-10 05:46:50|11036.99|10916.99|11043.64|10923.64|11043.64|10923.64|11036.31|10916.31|10
1652161620000|2022-05-10 05:47:00|11042.78|10922.78|11058.62|10938.62|11058.62|10938.62|11042.78|10922.78|10
1652161630000|2022-05-10 05:47:10|11060.28|10940.28|11065.28|10945.28|11065.56|10945.56|11060.28|10940.28|10
1652161640000|2022-05-10 05:47:20|11065.36|10945.36|11063.33|10943.33|11065.97|10945.97|11063.11|10943.11|10
1652161650000|2022-05-10 05:47:30|11063.3|10943.3|11073.46|10953.46|11073.46|10953.46|11063.3|10943.3|10
1652161660000|2022-05-10 05:47:40|11074.53|10954.53|11076.57|10956.57|11076.57|10956.57|11074.53|10954.53|10
1652161670000|2022-05-10 05:47:50|11076.32|10956.32|11079.83|10959.83|11080.76|10960.76|11076.32|10956.32|10
1652161680000|2022-05-10 05:48:00|11080.28|10960.28|11083.36|10963.36|11083.36|10963.36|11080.23|10960.23|10
1652161690000|2022-05-10 05:48:10|11083.84|10963.84|11079.58|10959.58|11083.84|10963.84|11079.46|10959.46|10
1652161700000|2022-05-10 05:48:20|11079.48|10959.48|11075.74|10955.74|11079.48|10959.48|11075.74|10955.74|10
1652161710000|2022-05-10 05:48:30|11077.25|10957.25|11075.94|10955.94|11077.25|10957.25|11074.21|10954.21|10
1652161720000|2022-05-10 05:48:40|11077.09|10957.09|11077.14|10957.14|11078.72|10958.72|11076.83|10956.83|10
1652161730000|2022-05-10 05:48:50|11078.5|10958.5|11084.34|10964.34|11084.34|10964.34|11078.5|10958.5|10
1652161740000|2022-05-10 05:49:00|11084.85|10964.85|11093.86|10973.86|11093.86|10973.86|11084.85|10964.85|10
1652161750000|2022-05-10 05:49:10|11094.76|10974.76|11097.06|10977.06|11097.95|10977.95|11094.76|10974.76|10
1652161760000|2022-05-10 05:49:20|11096.8|10976.8|11094.34|10974.34|11097.64|10977.64|11093.79|10973.79|9
1652161770000|2022-05-10 05:49:30|11093.59|10973.59|11093.26|10973.26|11093.59|10973.59|11091.69|10971.69|10
1652161780000|2022-05-10 05:49:40|11093.51|10973.51|11092.7|10972.7|11095.49|10975.49|11092.7|10972.7|10
1652161790000|2022-05-10 05:49:50|11092.58|10972.58|11083.96|10963.96|11092.82|10972.82|11083.96|10963.96|10
1652161800000|2022-05-10 05:50:00|11082.86|10962.86|11078.91|10958.91|11082.86|10962.86|11078.91|10958.91|10
1652161810000|2022-05-10 05:50:10|11079.02|10959.02|11077.56|10957.56|11079.02|10959.02|11076.57|10956.57|10
1652161820000|2022-05-10 05:50:20|11076.39|10956.39|11075.37|10955.37|11076.39|10956.39|11073.23|10953.23|10
1652161830000|2022-05-10 05:50:30|11075|10955|11071|10951|11075|10955|11069.85|10949.85|10
1652161840000|2022-05-10 05:50:40|11070.76|10950.76|11069.97|10949.97|11070.76|10950.76|11068.8|10948.8|10
1652161850000|2022-05-10 05:50:50|11069.84|10949.84|11077.54|10957.54|11078.21|10958.21|11069.84|10949.84|10
1652161860000|2022-05-10 05:51:00|11078.2|10958.2|11076.69|10956.69|11081.01|10961.01|11076.69|10956.69|10
1652161870000|2022-05-10 05:51:10|11076.89|10956.89|11080.79|10960.79|11080.79|10960.79|11075.49|10955.49|10
1652161880000|2022-05-10 05:51:20|11082.14|10962.14|11080.85|10960.85|11082.14|10962.14|11079.92|10959.92|10
1652161890000|2022-05-10 05:51:30|11079.66|10959.66|11075.29|10955.29|11079.66|10959.66|11075.29|10955.29|10
1652161900000|2022-05-10 05:51:40|11077.17|10957.17|11068.52|10948.52|11077.17|10957.17|11068.52|10948.52|10
1652161910000|2022-05-10 05:51:50|11068.45|10948.45|11058.87|10938.87|11068.45|10948.45|11058.87|10938.87|10
1652161920000|2022-05-10 05:52:00|11058.04|10938.04|11051.62|10931.62|11058.04|10938.04|11051.62|10931.62|10
1652161930000|2022-05-10 05:52:10|11050.41|10930.41|11038.78|10918.78|11050.58|10930.58|11038.78|10918.78|10
1652161940000|2022-05-10 05:52:20|11037.61|10917.61|11017.51|10897.51|11038.01|10918.01|11017.51|10897.51|10
1652161950000|2022-05-10 05:52:30|11018.77|10898.77|11008.19|10888.19|11018.77|10898.77|11007.38|10887.38|10
1652161960000|2022-05-10 05:52:40|11008.39|10888.39|11007.26|10887.26|11009.24|10889.24|11007.26|10887.26|10
1652161970000|2022-05-10 05:52:50|11006.51|10886.51|11006.27|10886.27|11007.06|10887.06|11005.29|10885.29|10
1652161980000|2022-05-10 05:53:00|11006.72|10886.72|11015.07|10895.07|11015.07|10895.07|11006.72|10886.72|9
1652161990000|2022-05-10 05:53:10|11015.5|10895.5|11021.27|10901.27|11021.27|10901.27|11015.5|10895.5|10
1652162000000|2022-05-10 05:53:20|11022.55|10902.55|11024.02|10904.02|11024.62|10904.62|11022.55|10902.55|10
1652162010000|2022-05-10 05:53:30|11025.27|10905.27|11017.99|10897.99|11025.27|10905.27|11017.99|10897.99|10
1652162020000|2022-05-10 05:53:40|11017.47|10897.47|11016.87|10896.87|11018.46|10898.46|11016.84|10896.84|10
1652162030000|2022-05-10 05:53:50|11016.92|10896.92|11016.92|10896.92|11018.16|10898.16|11016.44|10896.44|10
1652162040000|2022-05-10 05:54:00|11018.16|10898.16|11012.1|10892.1|11018.16|10898.16|11012.1|10892.1|10
1652162050000|2022-05-10 05:54:10|11010.55|10890.55|11005.82|10885.82|11010.55|10890.55|11005.82|10885.82|10
1652162060000|2022-05-10 05:54:20|11005.92|10885.92|11002.68|10882.68|11006.41|10886.41|11002.68|10882.68|10
1652162070000|2022-05-10 05:54:30|11002.18|10882.18|11000.15|10880.15|11002.18|10882.18|11000.15|10880.15|10
1652162080000|2022-05-10 05:54:40|11000.32|10880.32|10999.89|10879.89|11003.12|10883.12|10999.89|10879.89|10
1652162090000|2022-05-10 05:54:50|11000|10880|10998.78|10878.78|11000.33|10880.33|10998.47|10878.47|10
1652162100000|2022-05-10 05:55:00|10999|10879|10998.38|10878.38|10999.27|10879.27|10998.07|10878.07|10
1652162110000|2022-05-10 05:55:10|10997.95|10877.95|10998.25|10878.25|10998.73|10878.73|10997.16|10877.16|10
1652162120000|2022-05-10 05:55:20|10997.85|10877.85|11003.32|10883.32|11003.81|10883.81|10997.85|10877.85|10
1652162130000|2022-05-10 05:55:30|11006.46|10886.46|11014.34|10894.34|11014.34|10894.34|11006.46|10886.46|10
1652162140000|2022-05-10 05:55:40|11014.49|10894.49|11013.29|10893.29|11015.86|10895.86|11013.29|10893.29|10
1652162150000|2022-05-10 05:55:50|11012.4|10892.4|11009.97|10889.97|11013.16|10893.16|11009.97|10889.97|10
1652162160000|2022-05-10 05:56:00|11009.96|10889.96|11005.54|10885.54|11010.22|10890.22|11005.54|10885.54|10
1652162170000|2022-05-10 05:56:10|11005.28|10885.28|11005.87|10885.87|11005.87|10885.87|11004.67|10884.67|10
1652162180000|2022-05-10 05:56:20|11005.69|10885.69|11007.66|10887.66|11009.05|10889.05|11005.69|10885.69|10
1652162190000|2022-05-10 05:56:30|11006.58|10886.58|11015.52|10895.52|11015.52|10895.52|11006.58|10886.58|9
1652162200000|2022-05-10 05:56:40|11015.13|10895.13|11016.25|10896.25|11016.25|10896.25|11015.12|10895.12|10
1652162210000|2022-05-10 05:56:50|11015.93|10895.93|11015.92|10895.92|11016.24|10896.24|11015.16|10895.16|10
1652162220000|2022-05-10 05:57:00|11015.21|10895.21|11020.17|10900.17|11020.17|10900.17|11013.64|10893.64|10
1652162230000|2022-05-10 05:57:10|11021.92|10901.92|11027.54|10907.54|11027.69|10907.69|11021.92|10901.92|10
1652162240000|2022-05-10 05:57:20|11027.47|10907.47|11028.39|10908.39|11028.39|10908.39|11027.47|10907.47|10
1652162250000|2022-05-10 05:57:30|11028.42|10908.42|11030.84|10910.84|11030.84|10910.84|11028.42|10908.42|10
1652162260000|2022-05-10 05:57:40|11031.06|10911.06|11034.58|10914.58|11034.58|10914.58|11031.06|10911.06|9
1652162270000|2022-05-10 05:57:50|11034.68|10914.68|11041.88|10921.88|11043.23|10923.23|11034.68|10914.68|10
1652162280000|2022-05-10 05:58:00|11041.61|10921.61|11039.24|10919.24|11041.61|10921.61|11037.48|10917.48|10
1652162290000|2022-05-10 05:58:10|11038.54|10918.54|11031.04|10911.04|11038.54|10918.54|11031.04|10911.04|10
1652162300000|2022-05-10 05:58:20|11028.16|10908.16|11026.25|10906.25|11028.7|10908.7|11026.25|10906.25|9
1652162310000|2022-05-10 05:58:30|11026.38|10906.38|11025.33|10905.33|11026.58|10906.58|11025.33|10905.33|9
1652162320000|2022-05-10 05:58:40|11024.78|10904.78|11021.25|10901.25|11024.78|10904.78|11020.39|10900.39|10
1652162330000|2022-05-10 05:58:50|11021.34|10901.34|11016.24|10896.24|11022.23|10902.23|11016.24|10896.24|10
1652162340000|2022-05-10 05:59:00|11015.81|10895.81|11012.7|10892.7|11015.81|10895.81|11012.55|10892.55|10
1652162350000|2022-05-10 05:59:10|11012.98|10892.98|11014.03|10894.03|11015.33|10895.33|11012.18|10892.18|10
1652162360000|2022-05-10 05:59:20|11016.68|10896.68|11019.05|10899.05|11021.92|10901.92|11014.87|10894.87|10
1652162370000|2022-05-10 05:59:30|11021.05|10901.05|11019.99|10899.99|11021.51|10901.51|11019.07|10899.07|10
1652162380000|2022-05-10 05:59:40|11021.73|10901.73|11024.67|10904.67|11024.67|10904.67|11021.73|10901.73|10
1652162390000|2022-05-10 05:59:50|11024.96|10904.96|11029.15|10909.15|11029.15|10909.15|11024.76|10904.76|10
1652162400000|2022-05-10 06:00:00|11029.85|10909.85|11030.19|10910.19|11030.99|10910.99|11029.36|10909.36|10
1652162410000|2022-05-10 06:00:10|11030.99|10910.99|11029.78|10909.78|11030.99|10910.99|11028.04|10908.04|10
1652162420000|2022-05-10 06:00:20|11030.14|10910.14|11029.6|10909.6|11031.59|10911.59|11029.6|10909.6|10
1652162430000|2022-05-10 06:00:30|11029.37|10909.37|11024.06|10904.06|11029.67|10909.67|11024.06|10904.06|10
1652162440000|2022-05-10 06:00:40|11023.05|10903.05|11024.15|10904.15|11024.15|10904.15|11022.22|10902.22|10
1652162450000|2022-05-10 06:00:50|11023.86|10903.86|11020.46|10900.46|11023.86|10903.86|11020.42|10900.42|10
1652162460000|2022-05-10 06:01:00|11020.03|10900.03|11017.42|10897.42|11020.03|10900.03|11017.42|10897.42|10
1652162470000|2022-05-10 06:01:10|11016.31|10896.31|11012.72|10892.72|11016.31|10896.31|11012.46|10892.46|10
1652162480000|2022-05-10 06:01:20|11013.14|10893.14|11020.25|10900.25|11020.25|10900.25|11013.14|10893.14|10
1652162490000|2022-05-10 06:01:30|11020.45|10900.45|11017.82|10897.82|11020.62|10900.62|11017.82|10897.82|10
1652162500000|2022-05-10 06:01:40|11017.73|10897.73|11019.17|10899.17|11021.53|10901.53|11017.27|10897.27|10
1652162510000|2022-05-10 06:01:50|11018.85|10898.85|11014.97|10894.97|11018.85|10898.85|11014.97|10894.97|10
1652162520000|2022-05-10 06:02:00|11014.54|10894.54|11014.43|10894.43|11015.11|10895.11|11014.05|10894.05|10
1652162530000|2022-05-10 06:02:10|11013.49|10893.49|11011.8|10891.8|11013.49|10893.49|11009.74|10889.74|10
1652162540000|2022-05-10 06:02:20|11011.33|10891.33|11011.53|10891.53|11012.66|10892.66|11010.89|10890.89|9
1652162550000|2022-05-10 06:02:30|11012.88|10892.88|11015.13|10895.13|11015.13|10895.13|11012.88|10892.88|10
1652162560000|2022-05-10 06:02:40|11014.23|10894.23|11016.4|10896.4|11017.94|10897.94|11014.23|10894.23|9
1652162570000|2022-05-10 06:02:50|11015.69|10895.69|11015.65|10895.65|11017.96|10897.96|11015.65|10895.65|10
1652162580000|2022-05-10 06:03:00|11014.52|10894.52|11014.53|10894.53|11015.63|10895.63|11014.52|10894.52|10
1652162590000|2022-05-10 06:03:10|11014.08|10894.08|11010.3|10890.3|11014.08|10894.08|11010.3|10890.3|10
1652162600000|2022-05-10 06:03:20|11011.18|10891.18|11015.91|10895.91|11015.91|10895.91|11011.18|10891.18|10
1652162610000|2022-05-10 06:03:30|11017.14|10897.14|11021.2|10901.2|11021.85|10901.85|11017.14|10897.14|10
1652162620000|2022-05-10 06:03:40|11022.3|10902.3|11025.51|10905.51|11025.87|10905.87|11021.84|10901.84|10
1652162630000|2022-05-10 06:03:50|11025.13|10905.13|11030.43|10910.43|11030.43|10910.43|11025.13|10905.13|10
1652162640000|2022-05-10 06:04:00|11030.76|10910.76|11036.81|10916.81|11036.81|10916.81|11029.4|10909.4|10
1652162650000|2022-05-10 06:04:10|11038.38|10918.38|11039.3|10919.3|11039.3|10919.3|11036.35|10916.35|10
1652162660000|2022-05-10 06:04:20|11038.66|10918.66|11037.61|10917.61|11038.66|10918.66|11036.22|10916.22|10
1652162670000|2022-05-10 06:04:30|11038.21|10918.21|11039.83|10919.83|11039.83|10919.83|11038.04|10918.04|10
1652162680000|2022-05-10 06:04:40|11041.43|10921.43|11043.27|10923.27|11043.27|10923.27|11041.2|10921.2|10
1652162690000|2022-05-10 06:04:50|11042.69|10922.69|11044.17|10924.17|11044.17|10924.17|11042.69|10922.69|10
1652162700000|2022-05-10 06:05:00|11044.1|10924.1|11043.09|10923.09|11044.34|10924.34|11042.96|10922.96|10
1652162710000|2022-05-10 06:05:10|11042.75|10922.75|11042.28|10922.28|11042.87|10922.87|11041.91|10921.91|10
1652162720000|2022-05-10 06:05:20|11042.43|10922.43|11042.51|10922.51|11043.15|10923.15|11042.11|10922.11|10
1652162730000|2022-05-10 06:05:30|11042.3|10922.3|11045.52|10925.52|11045.52|10925.52|11041.71|10921.71|10
1652162740000|2022-05-10 06:05:40|11045.02|10925.02|11053.67|10933.67|11053.67|10933.67|11045.02|10925.02|9
1652162750000|2022-05-10 06:05:50|11054.05|10934.05|11058.91|10938.91|11058.91|10938.91|11054.05|10934.05|10
1652162760000|2022-05-10 06:06:00|11059.07|10939.07|11061.14|10941.14|11061.5|10941.5|11058.7|10938.7|10
1652162770000|2022-05-10 06:06:10|11060.54|10940.54|11059.36|10939.36|11060.65|10940.65|11058.92|10938.92|10
1652162780000|2022-05-10 06:06:20|11059.42|10939.42|11050.4|10930.4|11059.53|10939.53|11050.4|10930.4|10
1652162790000|2022-05-10 06:06:30|11050.43|10930.43|11045.74|10925.74|11050.47|10930.47|11044.21|10924.21|10
1652162800000|2022-05-10 06:06:40|11045.21|10925.21|11041.51|10921.51|11045.21|10925.21|11039.43|10919.43|10
1652162810000|2022-05-10 06:06:50|11040.93|10920.93|11045.54|10925.54|11047.63|10927.63|11039.63|10919.63|10
1652162820000|2022-05-10 06:07:00|11042.36|10922.36|11039.53|10919.53|11042.36|10922.36|11039.08|10919.08|10
1652162830000|2022-05-10 06:07:10|11040.9|10920.9|11049.32|10929.32|11049.32|10929.32|11040.9|10920.9|10
1652162840000|2022-05-10 06:07:20|11053.67|10933.67|11058.13|10938.13|11058.41|10938.41|11053.67|10933.67|10
1652162850000|2022-05-10 06:07:30|11058.54|10938.54|11054.51|10934.51|11058.72|10938.72|11054.37|10934.37|10
1652162860000|2022-05-10 06:07:40|11055.18|10935.18|11055.64|10935.64|11055.64|10935.64|11054.47|10934.47|10
1652162870000|2022-05-10 06:07:50|11055.72|10935.72|11058.59|10938.59|11058.6|10938.6|11055.72|10935.72|10
1652162880000|2022-05-10 06:08:00|11058.57|10938.57|11059.03|10939.03|11059.03|10939.03|11057.55|10937.55|10
1652162890000|2022-05-10 06:08:10|11058.93|10938.93|11060.12|10940.12|11060.12|10940.12|11058.93|10938.93|9
1652162900000|2022-05-10 06:08:20|11060.92|10940.92|11063.45|10943.45|11063.45|10943.45|11060.15|10940.15|10
1652162910000|2022-05-10 06:08:30|11062.58|10942.58|11065.24|10945.24|11065.31|10945.31|11062.58|10942.58|9
1652162920000|2022-05-10 06:08:40|11065.68|10945.68|11068.78|10948.78|11068.78|10948.78|11065.68|10945.68|10
1652162930000|2022-05-10 06:08:50|11068.93|10948.93|11073.7|10953.7|11073.7|10953.7|11068.93|10948.93|10
1652162940000|2022-05-10 06:09:00|11074.4|10954.4|11074.29|10954.29|11075.13|10955.13|11073.46|10953.46|10
1652162950000|2022-05-10 06:09:10|11073.72|10953.72|11073.16|10953.16|11074.88|10954.88|11073.16|10953.16|10
1652162960000|2022-05-10 06:09:20|11075.35|10955.35|11073.93|10953.93|11075.35|10955.35|11073.41|10953.41|10
1652162970000|2022-05-10 06:09:30|11073.32|10953.32|11074.66|10954.66|11074.66|10954.66|11072.33|10952.33|10
1652162980000|2022-05-10 06:09:40|11074.51|10954.51|11070.47|10950.47|11074.51|10954.51|11070.47|10950.47|10
1652162990000|2022-05-10 06:09:50|11068.54|10948.54|11062.04|10942.04|11068.54|10948.54|11062.04|10942.04|10
1652163000000|2022-05-10 06:10:00|11058.89|10938.89|11053.55|10933.55|11058.89|10938.89|11053.43|10933.43|10
1652163010000|2022-05-10 06:10:10|11053.31|10933.31|11056.42|10936.42|11056.61|10936.61|11053.01|10933.01|10
1652163020000|2022-05-10 06:10:20|11056.87|10936.87|11060.44|10940.44|11060.44|10940.44|11056.87|10936.87|10
1652163030000|2022-05-10 06:10:30|11063.35|10943.35|11083.21|10963.21|11083.23|10963.23|11063.35|10943.35|10
1652163040000|2022-05-10 06:10:40|11084.14|10964.14|11079.21|10959.21|11085.52|10965.52|11079.21|10959.21|10
1652163050000|2022-05-10 06:10:50|11078.81|10958.81|11081.61|10961.61|11081.61|10961.61|11078.81|10958.81|10
1652163060000|2022-05-10 06:11:00|11080.9|10960.9|11079.78|10959.78|11080.9|10960.9|11079.32|10959.32|10
1652163070000|2022-05-10 06:11:10|11079.35|10959.35|11078.18|10958.18|11079.66|10959.66|11077.63|10957.63|10
1652163080000|2022-05-10 06:11:20|11079.36|10959.36|11082.42|10962.42|11082.42|10962.42|11079.36|10959.36|10
1652163090000|2022-05-10 06:11:30|11081.56|10961.56|11082.99|10962.99|11086.02|10966.02|11080.21|10960.21|10
1652163100000|2022-05-10 06:11:40|11083.39|10963.39|11099.95|10979.95|11099.95|10979.95|11083.39|10963.39|10
1652163110000|2022-05-10 06:11:50|11102.57|10982.57|11119.07|10999.07|11119.07|10999.07|11102.57|10982.57|10
1652163120000|2022-05-10 06:12:00|11122.1|11002.1|11129.48|11009.48|11129.48|11009.48|11122.1|11002.1|10
1652163130000|2022-05-10 06:12:10|11130.05|11010.05|11136.94|11016.94|11137.13|11017.13|11130.05|11010.05|10
1652163140000|2022-05-10 06:12:20|11136.68|11016.68|11141.04|11021.04|11141.3|11021.3|11136.47|11016.47|10
1652163150000|2022-05-10 06:12:30|11140.91|11020.91|11140.14|11020.14|11142.36|11022.36|11139.51|11019.51|10
1652163160000|2022-05-10 06:12:40|11138.83|11018.83|11138.97|11018.97|11138.98|11018.98|11137.82|11017.82|10
1652163170000|2022-05-10 06:12:50|11139.45|11019.45|11143.44|11023.44|11143.88|11023.88|11138.86|11018.86|10
1652163180000|2022-05-10 06:13:00|11143.18|11023.18|11143.71|11023.71|11144.45|11024.45|11143.01|11023.01|10
1652163190000|2022-05-10 06:13:10|11143.6|11023.6|11138.47|11018.47|11143.6|11023.6|11137.9|11017.9|10
1652163200000|2022-05-10 06:13:20|11137.73|11017.73|11134.82|11014.82|11138.58|11018.58|11134.82|11014.82|10
1652163210000|2022-05-10 06:13:30|11134.43|11014.43|11131.56|11011.56|11134.43|11014.43|11130.96|11010.96|10
1652163220000|2022-05-10 06:13:40|11131.81|11011.81|11132.38|11012.38|11132.38|11012.38|11131.56|11011.56|9
1652163230000|2022-05-10 06:13:50|11132.66|11012.66|11135.65|11015.65|11135.65|11015.65|11132.66|11012.66|10
1652163240000|2022-05-10 06:14:00|11137.45|11017.45|11142.62|11022.62|11142.62|11022.62|11137.33|11017.33|10
1652163250000|2022-05-10 06:14:10|11142.65|11022.65|11149.32|11029.32|11149.32|11029.32|11142.65|11022.65|10
1652163260000|2022-05-10 06:14:20|11149.65|11029.65|11156.24|11036.24|11156.24|11036.24|11149.65|11029.65|10
1652163270000|2022-05-10 06:14:30|11157|11037|11167.26|11047.26|11167.26|11047.26|11157|11037|10
1652163280000|2022-05-10 06:14:40|11167.49|11047.49|11174.62|11054.62|11174.62|11054.62|11167.49|11047.49|10
1652163290000|2022-05-10 06:14:50|11174.41|11054.41|11179.33|11059.33|11179.33|11059.33|11174.41|11054.41|10
1652163300000|2022-05-10 06:15:00|11179.94|11059.94|11181.42|11061.42|11181.89|11061.89|11179.94|11059.94|10
1652163310000|2022-05-10 06:15:10|11180.56|11060.56|11182.08|11062.08|11182.08|11062.08|11177.6|11057.6|10
1652163320000|2022-05-10 06:15:20|11179.66|11059.66|11175.2|11055.2|11180.15|11060.15|11175.2|11055.2|10
1652163330000|2022-05-10 06:15:30|11173.41|11053.41|11170.39|11050.39|11173.41|11053.41|11170.27|11050.27|10
1652163340000|2022-05-10 06:15:40|11169.21|11049.21|11171.23|11051.23|11171.23|11051.23|11169.21|11049.21|10
1652163350000|2022-05-10 06:15:50|11171.95|11051.95|11177.15|11057.15|11178.25|11058.25|11171.51|11051.51|10
1652163360000|2022-05-10 06:16:00|11178.61|11058.61|11185.06|11065.06|11185.06|11065.06|11176.65|11056.65|10
1652163370000|2022-05-10 06:16:10|11182.71|11062.71|11197.15|11077.15|11197.15|11077.15|11182.71|11062.71|10
1652163380000|2022-05-10 06:16:20|11198.32|11078.32|11204.97|11084.97|11204.97|11084.97|11198.32|11078.32|10
1652163390000|2022-05-10 06:16:30|11205.44|11085.44|11208.55|11088.55|11208.55|11088.55|11204.75|11084.75|10
1652163400000|2022-05-10 06:16:40|11208.14|11088.14|11220.92|11100.92|11221.42|11101.42|11208.14|11088.14|10
1652163410000|2022-05-10 06:16:50|11223.83|11103.83|11224.59|11104.59|11226.87|11106.87|11223.83|11103.83|10
1652163420000|2022-05-10 06:17:00|11224.11|11104.11|11225.47|11105.47|11225.62|11105.62|11223.33|11103.33|10
1652163430000|2022-05-10 06:17:10|11226.01|11106.01|11226.8|11106.8|11227.1|11107.1|11226|11106|8
1652163440000|2022-05-10 06:17:20|11227.52|11107.52|11231.36|11111.36|11231.36|11111.36|11227.34|11107.34|10
1652163450000|2022-05-10 06:17:30|11232.29|11112.29|11233.15|11113.15|11233.15|11113.15|11231.7|11111.7|10
1652163460000|2022-05-10 06:17:40|11232.92|11112.92|11230.56|11110.56|11232.92|11112.92|11230.56|11110.56|10
1652163470000|2022-05-10 06:17:50|11230.28|11110.28|11229.07|11109.07|11231.12|11111.12|11229.07|11109.07|10
1652163480000|2022-05-10 06:18:00|11229.54|11109.54|11233.03|11113.03|11233.03|11113.03|11229.29|11109.29|10
1652163490000|2022-05-10 06:18:10|11232.46|11112.46|11232.35|11112.35|11234.29|11114.29|11232.35|11112.35|10
1652163500000|2022-05-10 06:18:20|11232.1|11112.1|11229.7|11109.7|11232.55|11112.55|11229.7|11109.7|10
1652163510000|2022-05-10 06:18:30|11229.42|11109.42|11225.68|11105.68|11229.42|11109.42|11225.55|11105.55|10
1652163520000|2022-05-10 06:18:40|11224.68|11104.68|11223.25|11103.25|11226.6|11106.6|11223.03|11103.03|10
1652163530000|2022-05-10 06:18:50|11225.22|11105.22|11223.4|11103.4|11225.22|11105.22|11223.05|11103.05|10
1652163540000|2022-05-10 06:19:00|11222.83|11102.83|11219.47|11099.47|11222.9|11102.9|11219.47|11099.47|10
1652163550000|2022-05-10 06:19:10|11219.66|11099.66|11216.53|11096.53|11219.66|11099.66|11216.53|11096.53|10
1652163560000|2022-05-10 06:19:20|11216.64|11096.64|11208.78|11088.78|11216.64|11096.64|11208.71|11088.71|10
1652163570000|2022-05-10 06:19:30|11208.21|11088.21|11204.88|11084.88|11209.56|11089.56|11204.71|11084.71|10
1652163580000|2022-05-10 06:19:40|11203.38|11083.38|11197.54|11077.54|11203.38|11083.38|11197.54|11077.54|10
1652163590000|2022-05-10 06:19:50|11195.85|11075.85|11186.47|11066.47|11195.85|11075.85|11186.47|11066.47|10
1652163600000|2022-05-10 06:20:00|11185.68|11065.68|11178.43|11058.43|11185.93|11065.93|11177.89|11057.89|10
1652163610000|2022-05-10 06:20:10|11175.11|11055.11|11169.27|11049.27|11175.11|11055.11|11169.27|11049.27|10
1652163620000|2022-05-10 06:20:20|11169.14|11049.14|11154.2|11034.2|11169.14|11049.14|11154.2|11034.2|10
1652163630000|2022-05-10 06:20:30|11155.89|11035.89|11151.35|11031.35|11156.99|11036.99|11151.35|11031.35|10
1652163640000|2022-05-10 06:20:40|11151.03|11031.03|11149.45|11029.45|11154.75|11034.75|11149.45|11029.45|10
1652163650000|2022-05-10 06:20:50|11149.32|11029.32|11148.25|11028.25|11149.72|11029.72|11147.15|11027.15|10
1652163660000|2022-05-10 06:21:00|11148.16|11028.16|11148.75|11028.75|11149.77|11029.77|11148.02|11028.02|10
1652163670000|2022-05-10 06:21:10|11147.84|11027.84|11144.67|11024.67|11148.07|11028.07|11144.13|11024.13|10
1652163680000|2022-05-10 06:21:20|11143.95|11023.95|11141.69|11021.69|11144.06|11024.06|11140.49|11020.49|10
1652163690000|2022-05-10 06:21:30|11141.1|11021.1|11135.19|11015.19|11141.1|11021.1|11134.94|11014.94|10
1652163700000|2022-05-10 06:21:40|11134.51|11014.51|11136.04|11016.04|11136.66|11016.66|11133.45|11013.45|10
1652163710000|2022-05-10 06:21:50|11136.34|11016.34|11135.66|11015.66|11136.85|11016.85|11134.38|11014.38|10
1652163720000|2022-05-10 06:22:00|11136.84|11016.84|11141|11021|11141.07|11021.07|11136.52|11016.52|10
1652163730000|2022-05-10 06:22:10|11140.14|11020.14|11141.8|11021.8|11142.63|11022.63|11139.17|11019.17|10
1652163740000|2022-05-10 06:22:20|11143.83|11023.83|11143.86|11023.86|11145.64|11025.64|11143.83|11023.83|10
1652163750000|2022-05-10 06:22:30|11143.71|11023.71|11140.34|11020.34|11143.71|11023.71|11139.33|11019.33|10
1652163760000|2022-05-10 06:22:40|11140.82|11020.82|11142.82|11022.82|11142.82|11022.82|11140.56|11020.56|10
1652163770000|2022-05-10 06:22:50|11142.75|11022.75|11144.85|11024.85|11144.85|11024.85|11142.13|11022.13|10
1652163780000|2022-05-10 06:23:00|11145.36|11025.36|11155.38|11035.38|11155.38|11035.38|11145.36|11025.36|10
1652163790000|2022-05-10 06:23:10|11156.36|11036.36|11152.93|11032.93|11156.76|11036.76|11152.93|11032.93|9
1652163800000|2022-05-10 06:23:20|11151.52|11031.52|11149.69|11029.69|11151.52|11031.52|11149.03|11029.03|10
1652163810000|2022-05-10 06:23:30|11150.29|11030.29|11155.54|11035.54|11155.54|11035.54|11150.28|11030.28|10
1652163820000|2022-05-10 06:23:40|11156.25|11036.25|11161.87|11041.87|11161.87|11041.87|11156.25|11036.25|10
1652163830000|2022-05-10 06:23:50|11162.12|11042.12|11165.63|11045.63|11165.63|11045.63|11162.12|11042.12|10
1652163840000|2022-05-10 06:24:00|11165.73|11045.73|11168.27|11048.27|11168.27|11048.27|11165.06|11045.06|10
1652163850000|2022-05-10 06:24:10|11169.07|11049.07|11176.81|11056.81|11176.94|11056.94|11169.07|11049.07|10
1652163860000|2022-05-10 06:24:20|11177.59|11057.59|11183.23|11063.23|11183.23|11063.23|11177.59|11057.59|10
1652163870000|2022-05-10 06:24:30|11183.81|11063.81|11180.83|11060.83|11184.74|11064.74|11180.41|11060.41|10
1652163880000|2022-05-10 06:24:40|11181.27|11061.27|11180.62|11060.62|11181.54|11061.54|11180.23|11060.23|10
1652163890000|2022-05-10 06:24:50|11180.56|11060.56|11182.18|11062.18|11182.41|11062.41|11180.56|11060.56|10
1652163900000|2022-05-10 06:25:00|11181.63|11061.63|11179.42|11059.42|11181.63|11061.63|11179.42|11059.42|10
1652163910000|2022-05-10 06:25:10|11179.65|11059.65|11179.43|11059.43|11180.78|11060.78|11179.43|11059.43|10
1652163920000|2022-05-10 06:25:20|11179.04|11059.04|11172.93|11052.93|11179.04|11059.04|11172.93|11052.93|10
1652163930000|2022-05-10 06:25:30|11172.64|11052.64|11166.42|11046.42|11172.88|11052.88|11166.42|11046.42|10
1652163940000|2022-05-10 06:25:40|11166.76|11046.76|11167.03|11047.03|11167.61|11047.61|11166.76|11046.76|10
1652163950000|2022-05-10 06:25:50|11166.72|11046.72|11161.92|11041.92|11166.72|11046.72|11161.92|11041.92|10
1652163960000|2022-05-10 06:26:00|11162.03|11042.03|11153.54|11033.54|11162.03|11042.03|11153.35|11033.35|10
1652163970000|2022-05-10 06:26:10|11154.16|11034.16|11152.9|11032.9|11155.97|11035.97|11152.9|11032.9|10
1652163980000|2022-05-10 06:26:20|11151.99|11031.99|11148.2|11028.2|11151.99|11031.99|11148.04|11028.04|10
1652163990000|2022-05-10 06:26:30|11147.98|11027.98|11148.25|11028.25|11148.25|11028.25|11147.67|11027.67|10
1652164000000|2022-05-10 06:26:40|11148.78|11028.78|11152.22|11032.22|11153.79|11033.79|11148.48|11028.48|10
1652164010000|2022-05-10 06:26:50|11153.79|11033.79|11156.53|11036.53|11156.53|11036.53|11153.58|11033.58|10
1652164020000|2022-05-10 06:27:00|11157|11037|11159.51|11039.51|11159.51|11039.51|11157|11037|10
1652164030000|2022-05-10 06:27:10|11160.32|11040.32|11159.97|11039.97|11161.44|11041.44|11159.52|11039.52|10
1652164040000|2022-05-10 06:27:20|11159.84|11039.84|11159.8|11039.8|11159.93|11039.93|11158.39|11038.39|10
1652164050000|2022-05-10 06:27:30|11160.77|11040.77|11163.4|11043.4|11163.99|11043.99|11160.77|11040.77|10
1652164060000|2022-05-10 06:27:40|11162.81|11042.81|11167.47|11047.47|11167.47|11047.47|11162.74|11042.74|10
1652164070000|2022-05-10 06:27:50|11167.52|11047.52|11173.42|11053.42|11173.42|11053.42|11167.52|11047.52|10
1652164080000|2022-05-10 06:28:00|11173.92|11053.92|11178.54|11058.54|11178.86|11058.86|11173.92|11053.92|10
1652164090000|2022-05-10 06:28:10|11179.43|11059.43|11180.88|11060.88|11182.78|11062.78|11179.43|11059.43|10
1652164100000|2022-05-10 06:28:20|11181.41|11061.41|11193.86|11073.86|11193.86|11073.86|11181.41|11061.41|10
1652164110000|2022-05-10 06:28:30|11193.97|11073.97|11202.73|11082.73|11204.24|11084.24|11193.97|11073.97|10
1652164120000|2022-05-10 06:28:40|11203.07|11083.07|11215.04|11095.04|11215.04|11095.04|11203.07|11083.07|10
1652164130000|2022-05-10 06:28:50|11226.9|11106.9|11247.4|11127.4|11247.85|11127.85|11226.9|11106.9|10
1652164140000|2022-05-10 06:29:00|11244.01|11124.01|11235.31|11115.31|11244.01|11124.01|11235.31|11115.31|10
1652164150000|2022-05-10 06:29:10|11234.22|11114.22|11233.08|11113.08|11234.22|11114.22|11231.04|11111.04|10
1652164160000|2022-05-10 06:29:20|11232.7|11112.7|11225.81|11105.81|11232.7|11112.7|11225.81|11105.81|10
1652164170000|2022-05-10 06:29:30|11224.85|11104.85|11223.12|11103.12|11226.17|11106.17|11222.47|11102.47|10
1652164180000|2022-05-10 06:29:40|11223.32|11103.32|11227.65|11107.65|11229.07|11109.07|11223.32|11103.32|10
1652164190000|2022-05-10 06:29:50|11227.7|11107.7|11225.61|11105.61|11227.7|11107.7|11225.32|11105.32|10
1652164200000|2022-05-10 06:30:00|11227.93|11107.93|11225.26|11105.26|11229.05|11109.05|11225.26|11105.26|10
1652164210000|2022-05-10 06:30:10|11226.23|11106.23|11221.47|11101.47|11226.23|11106.23|11220.52|11100.52|10
1652164220000|2022-05-10 06:30:20|11221.91|11101.91|11223.07|11103.07|11223.07|11103.07|11220.52|11100.52|10
1652164230000|2022-05-10 06:30:30|11223.06|11103.06|11225.45|11105.45|11225.54|11105.54|11223.06|11103.06|10
1652164240000|2022-05-10 06:30:40|11225.53|11105.53|11225.59|11105.59|11225.75|11105.75|11224.7|11104.7|10
1652164250000|2022-05-10 06:30:50|11226.07|11106.07|11224.11|11104.11|11226.07|11106.07|11224.1|11104.1|10
1652164260000|2022-05-10 06:31:00|11223.9|11103.9|11221|11101|11223.9|11103.9|11221|11101|10
1652164270000|2022-05-10 06:31:10|11220.66|11100.66|11217.67|11097.67|11220.71|11100.71|11217.67|11097.67|10
1652164280000|2022-05-10 06:31:20|11217.79|11097.79|11210.49|11090.49|11218.02|11098.02|11210.49|11090.49|10
1652164290000|2022-05-10 06:31:30|11211.93|11091.93|11204.2|11084.2|11211.93|11091.93|11204.02|11084.02|10
1652164300000|2022-05-10 06:31:40|11204.52|11084.52|11202|11082|11205.52|11085.52|11202|11082|10
1652164310000|2022-05-10 06:31:50|11201.8|11081.8|11195.66|11075.66|11201.8|11081.8|11195.66|11075.66|10
1652164320000|2022-05-10 06:32:00|11196.05|11076.05|11190.19|11070.19|11196.67|11076.67|11190.19|11070.19|10
1652164330000|2022-05-10 06:32:10|11189.8|11069.8|11183.9|11063.9|11189.8|11069.8|11183.27|11063.27|10
1652164340000|2022-05-10 06:32:20|11183.72|11063.72|11181.88|11061.88|11183.72|11063.72|11181.88|11061.88|10
1652164350000|2022-05-10 06:32:30|11179.62|11059.62|11181.33|11061.33|11181.7|11061.7|11179.38|11059.38|10
1652164360000|2022-05-10 06:32:40|11181.04|11061.04|11184.11|11064.11|11184.11|11064.11|11181.04|11061.04|10
1652164370000|2022-05-10 06:32:50|11184.54|11064.54|11190.15|11070.15|11190.29|11070.29|11184.54|11064.54|10
1652164380000|2022-05-10 06:33:00|11189.23|11069.23|11194.15|11074.15|11194.15|11074.15|11189.23|11069.23|10
1652164390000|2022-05-10 06:33:10|11194.53|11074.53|11208.62|11088.62|11209.03|11089.03|11194.53|11074.53|9
1652164400000|2022-05-10 06:33:20|11211.09|11091.09|11219.19|11099.19|11219.19|11099.19|11211.09|11091.09|10
1652164410000|2022-05-10 06:33:30|11220.31|11100.31|11226.33|11106.33|11226.33|11106.33|11220.31|11100.31|10
1652164420000|2022-05-10 06:33:40|11227.14|11107.14|11233.65|11113.65|11233.65|11113.65|11227.14|11107.14|10
1652164430000|2022-05-10 06:33:50|11234.19|11114.19|11241.58|11121.58|11241.58|11121.58|11234.19|11114.19|10
1652164440000|2022-05-10 06:34:00|11242.41|11122.41|11243.54|11123.54|11243.55|11123.55|11242.41|11122.41|9
1652164450000|2022-05-10 06:34:10|11245.11|11125.11|11247.47|11127.47|11247.47|11127.47|11245.11|11125.11|10
1652164460000|2022-05-10 06:34:20|11247.44|11127.44|11254.87|11134.87|11254.87|11134.87|11247.27|11127.27|10
1652164470000|2022-05-10 06:34:30|11255.8|11135.8|11257.41|11137.41|11260.08|11140.08|11255.8|11135.8|10
1652164480000|2022-05-10 06:34:40|11256.51|11136.51|11254.61|11134.61|11256.51|11136.51|11254.61|11134.61|10
1652164490000|2022-05-10 06:34:50|11254.08|11134.08|11249.24|11129.24|11254.08|11134.08|11249.24|11129.24|10
1652164500000|2022-05-10 06:35:00|11248.73|11128.73|11244.09|11124.09|11248.73|11128.73|11244.09|11124.09|10
1652164510000|2022-05-10 06:35:10|11243.73|11123.73|11247.7|11127.7|11247.7|11127.7|11243.5|11123.5|10
1652164520000|2022-05-10 06:35:20|11247.92|11127.92|11250.56|11130.56|11250.56|11130.56|11246.64|11126.64|10
1652164530000|2022-05-10 06:35:30|11251.15|11131.15|11254.99|11134.99|11255.9|11135.9|11251.15|11131.15|10
1652164540000|2022-05-10 06:35:40|11255.6|11135.6|11255.15|11135.15|11256.44|11136.44|11254.6|11134.6|10
1652164550000|2022-05-10 06:35:50|11256.33|11136.33|11262.56|11142.56|11262.56|11142.56|11256.33|11136.33|10
1652164560000|2022-05-10 06:36:00|11262.71|11142.71|11265.3|11145.3|11265.3|11145.3|11262.71|11142.71|10
1652164570000|2022-05-10 06:36:10|11265.63|11145.63|11269.57|11149.57|11270.22|11150.22|11265.63|11145.63|10
1652164580000|2022-05-10 06:36:20|11268.22|11148.22|11266.43|11146.43|11270.48|11150.48|11266.18|11146.18|10
1652164590000|2022-05-10 06:36:30|11266.28|11146.28|11270.16|11150.16|11270.16|11150.16|11265.74|11145.74|10
1652164600000|2022-05-10 06:36:40|11272.74|11152.74|11277.01|11157.01|11277.01|11157.01|11272.04|11152.04|10
1652164610000|2022-05-10 06:36:50|11277.9|11157.9|11287.05|11167.05|11287.05|11167.05|11277.9|11157.9|10
1652164620000|2022-05-10 06:37:00|11287.38|11167.38|11292.06|11172.06|11292.06|11172.06|11287.38|11167.38|10
1652164630000|2022-05-10 06:37:10|11293.28|11173.28|11299.84|11179.84|11299.84|11179.84|11293.28|11173.28|10
1652164640000|2022-05-10 06:37:20|11300.4|11180.4|11301.79|11181.79|11302.19|11182.19|11300.4|11180.4|10
1652164650000|2022-05-10 06:37:30|11302.39|11182.39|11308.22|11188.22|11308.59|11188.59|11302.39|11182.39|10
1652164660000|2022-05-10 06:37:40|11308.3|11188.3|11309.7|11189.7|11310.6|11190.6|11308.09|11188.09|10
1652164670000|2022-05-10 06:37:50|11309.48|11189.48|11309.13|11189.13|11309.48|11189.48|11306.95|11186.95|10
1652164680000|2022-05-10 06:38:00|11311.32|11191.32|11321.17|11201.17|11321.17|11201.17|11311.32|11191.32|10
1652164690000|2022-05-10 06:38:10|11321.48|11201.48|11320.87|11200.87|11323.07|11203.07|11319.55|11199.55|10
1652164700000|2022-05-10 06:38:20|11321.22|11201.22|11325.71|11205.71|11325.71|11205.71|11321.22|11201.22|10
1652164710000|2022-05-10 06:38:30|11326.62|11206.62|11325.85|11205.85|11326.62|11206.62|11323.81|11203.81|10
1652164720000|2022-05-10 06:38:40|11326.09|11206.09|11327.2|11207.2|11327.2|11207.2|11324.6|11204.6|10
1652164730000|2022-05-10 06:38:50|11327.5|11207.5|11325.13|11205.13|11328.37|11208.37|11325.13|11205.13|10
1652164740000|2022-05-10 06:39:00|11325.73|11205.73|11321.61|11201.61|11326.51|11206.51|11321.27|11201.27|10
1652164750000|2022-05-10 06:39:10|11321.3|11201.3|11321.81|11201.81|11322.12|11202.12|11320.76|11200.76|10
1652164760000|2022-05-10 06:39:20|11321.99|11201.99|11324.67|11204.67|11324.67|11204.67|11321.69|11201.69|10
1652164770000|2022-05-10 06:39:30|11326.04|11206.04|11337.55|11217.55|11337.78|11217.78|11326.04|11206.04|10
1652164780000|2022-05-10 06:39:40|11339.1|11219.1|11340.56|11220.56|11341.46|11221.46|11337.26|11217.26|10
1652164790000|2022-05-10 06:39:50|11339.75|11219.75|11338.88|11218.88|11339.75|11219.75|11337.85|11217.85|10
1652164800000|2022-05-10 06:40:00|11336.94|11216.94|11332.52|11212.52|11336.94|11216.94|11332.13|11212.13|10
1652164810000|2022-05-10 06:40:10|11333.14|11213.14|11330.37|11210.37|11334.14|11214.14|11330.37|11210.37|10
1652164820000|2022-05-10 06:40:20|11332|11212|11321.48|11201.48|11332|11212|11321.15|11201.15|10
1652164830000|2022-05-10 06:40:30|11321.51|11201.51|11309.77|11189.77|11321.51|11201.51|11309.77|11189.77|10
1652164840000|2022-05-10 06:40:40|11307.74|11187.74|11299.54|11179.54|11307.74|11187.74|11299.54|11179.54|10
1652164850000|2022-05-10 06:40:50|11296.5|11176.5|11295.84|11175.84|11296.5|11176.5|11289.88|11169.88|10
1652164860000|2022-05-10 06:41:00|11296.48|11176.48|11300.06|11180.06|11300.83|11180.83|11296.46|11176.46|10
1652164870000|2022-05-10 06:41:10|11300.36|11180.36|11297.25|11177.25|11300.72|11180.72|11296.44|11176.44|10
1652164880000|2022-05-10 06:41:20|11297.89|11177.89|11295.29|11175.29|11300.07|11180.07|11295.29|11175.29|10
1652164890000|2022-05-10 06:41:30|11295.79|11175.79|11289.05|11169.05|11295.79|11175.79|11289.05|11169.05|10
1652164900000|2022-05-10 06:41:40|11288.26|11168.26|11282.63|11162.63|11288.26|11168.26|11282.29|11162.29|10
1652164910000|2022-05-10 06:41:50|11281.69|11161.69|11277.84|11157.84|11282.07|11162.07|11277.26|11157.26|10
1652164920000|2022-05-10 06:42:00|11278.44|11158.44|11280.92|11160.92|11281.06|11161.06|11278.44|11158.44|10
1652164930000|2022-05-10 06:42:10|11281.3|11161.3|11281.22|11161.22|11282.6|11162.6|11280.65|11160.65|10
1652164940000|2022-05-10 06:42:20|11280.38|11160.38|11278.07|11158.07|11280.67|11160.67|11278.07|11158.07|10
1652164950000|2022-05-10 06:42:30|11277.92|11157.92|11271.66|11151.66|11277.92|11157.92|11268.37|11148.37|10
1652164960000|2022-05-10 06:42:40|11272.32|11152.32|11271.24|11151.24|11272.32|11152.32|11269.43|11149.43|10
1652164970000|2022-05-10 06:42:50|11272.05|11152.05|11280.26|11160.26|11280.26|11160.26|11272.05|11152.05|10
1652164980000|2022-05-10 06:43:00|11280.02|11160.02|11283.55|11163.55|11283.55|11163.55|11279.86|11159.86|10
1652164990000|2022-05-10 06:43:10|11284.79|11164.79|11297.1|11177.1|11297.1|11177.1|11284.79|11164.79|10
1652165000000|2022-05-10 06:43:20|11296.82|11176.82|11298.31|11178.31|11298.31|11178.31|11296.02|11176.02|10
1652165010000|2022-05-10 06:43:30|11298.28|11178.28|11304.33|11184.33|11304.9|11184.9|11298.28|11178.28|10
1652165020000|2022-05-10 06:43:40|11304.26|11184.26|11313.44|11193.44|11313.44|11193.44|11303.12|11183.12|10
1652165030000|2022-05-10 06:43:50|11313.25|11193.25|11322.33|11202.33|11322.33|11202.33|11313.25|11193.25|10
1652165040000|2022-05-10 06:44:00|11322.59|11202.59|11326.55|11206.55|11326.55|11206.55|11322.57|11202.57|10
1652165050000|2022-05-10 06:44:10|11326.73|11206.73|11328.86|11208.86|11329.22|11209.22|11326.73|11206.73|9
1652165060000|2022-05-10 06:44:20|11328.6|11208.6|11329.71|11209.71|11329.95|11209.95|11328.6|11208.6|10
1652165070000|2022-05-10 06:44:30|11329.72|11209.72|11333.54|11213.54|11333.54|11213.54|11329.72|11209.72|10
1652165080000|2022-05-10 06:44:40|11333.74|11213.74|11335.75|11215.75|11335.9|11215.9|11333.27|11213.27|10
1652165090000|2022-05-10 06:44:50|11335.65|11215.65|11341.77|11221.77|11341.77|11221.77|11335.65|11215.65|10
1652165100000|2022-05-10 06:45:00|11342.62|11222.62|11344.43|11224.43|11344.88|11224.88|11342.62|11222.62|9
1652165110000|2022-05-10 06:45:10|11344.75|11224.75|11338.1|11218.1|11345.1|11225.1|11338.1|11218.1|10
1652165120000|2022-05-10 06:45:20|11336.14|11216.14|11334.65|11214.65|11337.13|11217.13|11334.65|11214.65|10
1652165130000|2022-05-10 06:45:30|11334.39|11214.39|11322.91|11202.91|11334.39|11214.39|11322.91|11202.91|10
1652165140000|2022-05-10 06:45:40|11322.88|11202.88|11320.63|11200.63|11322.88|11202.88|11320.63|11200.63|10
1652165150000|2022-05-10 06:45:50|11320.77|11200.77|11321.99|11201.99|11322.58|11202.58|11320.77|11200.77|10
1652165160000|2022-05-10 06:46:00|11321.77|11201.77|11318.15|11198.15|11321.77|11201.77|11318.05|11198.05|10
1652165170000|2022-05-10 06:46:10|11317.7|11197.7|11315.29|11195.29|11317.7|11197.7|11314.96|11194.96|10
1652165180000|2022-05-10 06:46:20|11314.86|11194.86|11320.11|11200.11|11320.11|11200.11|11314.86|11194.86|10
1652165190000|2022-05-10 06:46:30|11318.69|11198.69|11320.09|11200.09|11320.09|11200.09|11317.78|11197.78|10
1652165200000|2022-05-10 06:46:40|11320.35|11200.35|11329.31|11209.31|11329.31|11209.31|11320.35|11200.35|10
1652165210000|2022-05-10 06:46:50|11329.78|11209.78|11333.9|11213.9|11334.04|11214.04|11329.78|11209.78|10
1652165220000|2022-05-10 06:47:00|11333.36|11213.36|11332.41|11212.41|11334.17|11214.17|11331.91|11211.91|10
1652165230000|2022-05-10 06:47:10|11332.2|11212.2|11325.7|11205.7|11332.2|11212.2|11325.7|11205.7|10
1652165240000|2022-05-10 06:47:20|11326.29|11206.29|11322.93|11202.93|11326.29|11206.29|11322.51|11202.51|10
1652165250000|2022-05-10 06:47:30|11323.88|11203.88|11323.01|11203.01|11323.88|11203.88|11322.45|11202.45|10
1652165260000|2022-05-10 06:47:40|11322.98|11202.98|11321.94|11201.94|11322.98|11202.98|11320.76|11200.76|10
1652165270000|2022-05-10 06:47:50|11321.69|11201.69|11321.74|11201.74|11322.23|11202.23|11320.75|11200.75|10
1652165280000|2022-05-10 06:48:00|11321.7|11201.7|11323.34|11203.34|11323.34|11203.34|11321.24|11201.24|9
1652165290000|2022-05-10 06:48:10|11323.01|11203.01|11321.48|11201.48|11323.45|11203.45|11321.42|11201.42|10
1652165300000|2022-05-10 06:48:20|11322.95|11202.95|11324.09|11204.09|11325.55|11205.55|11322.95|11202.95|10
1652165310000|2022-05-10 06:48:30|11324.12|11204.12|11317.85|11197.85|11324.56|11204.56|11317.85|11197.85|10
1652165320000|2022-05-10 06:48:40|11317.16|11197.16|11310.44|11190.44|11317.16|11197.16|11310.44|11190.44|10
1652165330000|2022-05-10 06:48:50|11309.97|11189.97|11295.84|11175.84|11309.97|11189.97|11295.84|11175.84|10
1652165340000|2022-05-10 06:49:00|11293.46|11173.46|11284.8|11164.8|11293.46|11173.46|11284.76|11164.76|10
1652165350000|2022-05-10 06:49:10|11285.96|11165.96|11283.63|11163.63|11285.96|11165.96|11283.46|11163.46|10
1652165360000|2022-05-10 06:49:20|11283.28|11163.28|11269.95|11149.95|11283.48|11163.48|11269.95|11149.95|10
1652165370000|2022-05-10 06:49:30|11269.28|11149.28|11256.15|11136.15|11269.28|11149.28|11253.57|11133.57|10
1652165380000|2022-05-10 06:49:40|11252.41|11132.41|11248.93|11128.93|11252.53|11132.53|11248.93|11128.93|10
1652165390000|2022-05-10 06:49:50|11249|11129|11247.16|11127.16|11249|11129|11247.14|11127.14|10
1652165400000|2022-05-10 06:50:00|11247.21|11127.21|11242.71|11122.71|11248.26|11128.26|11242.71|11122.71|10
1652165410000|2022-05-10 06:50:10|11243.11|11123.11|11240.37|11120.37|11243.13|11123.13|11239.3|11119.3|10
1652165420000|2022-05-10 06:50:20|11239.44|11119.44|11242.88|11122.88|11243.15|11123.15|11239.44|11119.44|10
1652165430000|2022-05-10 06:50:30|11243.49|11123.49|11243.67|11123.67|11244.34|11124.34|11242.82|11122.82|10
1652165440000|2022-05-10 06:50:40|11243.66|11123.66|11244.24|11124.24|11245.58|11125.58|11243.66|11123.66|10
1652165450000|2022-05-10 06:50:50|11243.91|11123.91|11246.05|11126.05|11246.4|11126.4|11243.91|11123.91|10
1652165460000|2022-05-10 06:51:00|11245.5|11125.5|11239.1|11119.1|11246.44|11126.44|11239.1|11119.1|10
1652165470000|2022-05-10 06:51:10|11238.33|11118.33|11225.03|11105.03|11238.33|11118.33|11225.03|11105.03|10
1652165480000|2022-05-10 06:51:20|11224.72|11104.72|11210.9|11090.9|11224.72|11104.72|11210.9|11090.9|10
1652165490000|2022-05-10 06:51:30|11209.2|11089.2|11200.79|11080.79|11210.14|11090.14|11200.79|11080.79|10
1652165500000|2022-05-10 06:51:40|11201.38|11081.38|11185.51|11065.51|11201.38|11081.38|11185.51|11065.51|10
1652165510000|2022-05-10 06:51:50|11186.09|11066.09|11192.03|11072.03|11192.03|11072.03|11185.2|11065.2|10
1652165520000|2022-05-10 06:52:00|11193.42|11073.42|11194.8|11074.8|11197.89|11077.89|11193.42|11073.42|10
1652165530000|2022-05-10 06:52:10|11196.45|11076.45|11197.65|11077.65|11198.71|11078.71|11196.45|11076.45|10
1652165540000|2022-05-10 06:52:20|11197.74|11077.74|11197.42|11077.42|11198.51|11078.51|11197.42|11077.42|10
1652165550000|2022-05-10 06:52:30|11197.26|11077.26|11198.09|11078.09|11198.32|11078.32|11197.26|11077.26|10
1652165560000|2022-05-10 06:52:40|11198.17|11078.17|11198.14|11078.14|11198.37|11078.37|11196.85|11076.85|10
1652165570000|2022-05-10 06:52:50|11198.76|11078.76|11198.71|11078.71|11199.7|11079.7|11197.97|11077.97|10
1652165580000|2022-05-10 06:53:00|11198.62|11078.62|11207.36|11087.36|11208.57|11088.57|11198.62|11078.62|10
1652165590000|2022-05-10 06:53:10|11210.53|11090.53|11215.41|11095.41|11215.92|11095.92|11210.53|11090.53|10
1652165600000|2022-05-10 06:53:20|11215.79|11095.79|11218.54|11098.54|11218.54|11098.54|11215.36|11095.36|9
1652165610000|2022-05-10 06:53:30|11220.14|11100.14|11220.24|11100.24|11222.07|11102.07|11220.14|11100.14|10
1652165620000|2022-05-10 06:53:40|11221.08|11101.08|11220.96|11100.96|11222.81|11102.81|11220.96|11100.96|10
1652165630000|2022-05-10 06:53:50|11220.85|11100.85|11227.49|11107.49|11227.49|11107.49|11220.85|11100.85|10
1652165640000|2022-05-10 06:54:00|11227.4|11107.4|11225.39|11105.39|11229.24|11109.24|11225.39|11105.39|10
1652165650000|2022-05-10 06:54:10|11223.77|11103.77|11221.34|11101.34|11223.77|11103.77|11221.34|11101.34|10
1652165660000|2022-05-10 06:54:20|11220.11|11100.11|11211.34|11091.34|11220.11|11100.11|11211.34|11091.34|10
1652165670000|2022-05-10 06:54:30|11212.2|11092.2|11209.52|11089.52|11212.2|11092.2|11208.01|11088.01|9
1652165680000|2022-05-10 06:54:40|11209.16|11089.16|11198.98|11078.98|11209.16|11089.16|11198.98|11078.98|10
1652165690000|2022-05-10 06:54:50|11197.27|11077.27|11184.83|11064.83|11197.27|11077.27|11184.83|11064.83|10
1652165700000|2022-05-10 06:55:00|11184.75|11064.75|11183.8|11063.8|11184.75|11064.75|11183.26|11063.26|10
1652165710000|2022-05-10 06:55:10|11181.44|11061.44|11184.5|11064.5|11184.86|11064.86|11180.83|11060.83|10
1652165720000|2022-05-10 06:55:20|11184.88|11064.88|11185.48|11065.48|11185.48|11065.48|11184.33|11064.33|10
1652165730000|2022-05-10 06:55:30|11186.46|11066.46|11184.16|11064.16|11188.01|11068.01|11184.16|11064.16|10
1652165740000|2022-05-10 06:55:40|11184.7|11064.7|11180.7|11060.7|11184.7|11064.7|11180.7|11060.7|10
1652165750000|2022-05-10 06:55:50|11179.79|11059.79|11173.85|11053.85|11179.79|11059.79|11173.85|11053.85|10
1652165760000|2022-05-10 06:56:00|11173.27|11053.27|11165.72|11045.72|11173.27|11053.27|11165.72|11045.72|10
1652165770000|2022-05-10 06:56:10|11165.42|11045.42|11166.55|11046.55|11166.55|11046.55|11164.87|11044.87|10
1652165780000|2022-05-10 06:56:20|11167.31|11047.31|11166.28|11046.28|11167.78|11047.78|11166.28|11046.28|10
1652165790000|2022-05-10 06:56:30|11165.24|11045.24|11157.66|11037.66|11165.24|11045.24|11157.66|11037.66|10
1652165800000|2022-05-10 06:56:40|11156.94|11036.94|11146.52|11026.52|11157.21|11037.21|11146.52|11026.52|10
1652165810000|2022-05-10 06:56:50|11145.78|11025.78|11136.49|11016.49|11145.78|11025.78|11136.49|11016.49|10
1652165820000|2022-05-10 06:57:00|11135.76|11015.76|11138.25|11018.25|11138.25|11018.25|11135.36|11015.36|10
1652165830000|2022-05-10 06:57:10|11139.1|11019.1|11139.2|11019.2|11139.69|11019.69|11138.73|11018.73|10
1652165840000|2022-05-10 06:57:20|11139.4|11019.4|11143.64|11023.64|11143.64|11023.64|11138.95|11018.95|10
1652165850000|2022-05-10 06:57:30|11144.03|11024.03|11143.63|11023.63|11144.87|11024.87|11142.54|11022.54|10
1652165860000|2022-05-10 06:57:40|11143.67|11023.67|11147.31|11027.31|11147.31|11027.31|11143.67|11023.67|10
1652165870000|2022-05-10 06:57:50|11146.82|11026.82|11147.02|11027.02|11148.18|11028.18|11146.82|11026.82|9
1652165880000|2022-05-10 06:58:00|11146.59|11026.59|11146.11|11026.11|11147.11|11027.11|11145.85|11025.85|10
1652165890000|2022-05-10 06:58:10|11145.36|11025.36|11142.53|11022.53|11145.56|11025.56|11142.53|11022.53|10
1652165900000|2022-05-10 06:58:20|11143.01|11023.01|11146.04|11026.04|11146.04|11026.04|11142.8|11022.8|10
1652165910000|2022-05-10 06:58:30|11146.1|11026.1|11147.53|11027.53|11147.53|11027.53|11145.67|11025.67|10
1652165920000|2022-05-10 06:58:40|11148.66|11028.66|11151.49|11031.49|11151.49|11031.49|11148.38|11028.38|10
1652165930000|2022-05-10 06:58:50|11152.02|11032.02|11152.6|11032.6|11153.01|11033.01|11151.93|11031.93|10
1652165940000|2022-05-10 06:59:00|11152.82|11032.82|11150.6|11030.6|11154.33|11034.33|11150.45|11030.45|10
1652165950000|2022-05-10 06:59:10|11149.68|11029.68|11143.98|11023.98|11150.96|11030.96|11143.98|11023.98|10
1652165960000|2022-05-10 06:59:20|11141.34|11021.34|11137.26|11017.26|11141.43|11021.43|11137.26|11017.26|10
1652165970000|2022-05-10 06:59:30|11139.07|11019.07|11135.2|11015.2|11139.07|11019.07|11135.2|11015.2|9
1652165980000|2022-05-10 06:59:40|11136.73|11016.73|11133.66|11013.66|11136.73|11016.73|11133.66|11013.66|10
1652165990000|2022-05-10 06:59:50|11132.68|11012.68|11123.06|11003.06|11132.68|11012.68|11123.06|11003.06|10
1652166000000|2022-05-10 07:00:00|11121.07|11001.07|11121.37|11001.37|11121.37|11001.37|11118.63|10998.63|10
1652166010000|2022-05-10 07:00:10|11121.55|11001.55|11125.39|11005.39|11125.39|11005.39|11121.29|11001.29|10
1652166020000|2022-05-10 07:00:20|11124.33|11004.33|11128.98|11008.98|11128.98|11008.98|11124.33|11004.33|10
1652166030000|2022-05-10 07:00:30|11128.79|11008.79|11132.55|11012.55|11132.55|11012.55|11128.25|11008.25|10
1652166040000|2022-05-10 07:00:40|11133.7|11013.7|11136.6|11016.6|11136.6|11016.6|11133.7|11013.7|10
1652166050000|2022-05-10 07:00:50|11135.49|11015.49|11141.89|11021.89|11141.89|11021.89|11135.49|11015.49|10
1652166060000|2022-05-10 07:01:00|11142.55|11022.55|11146.77|11026.77|11147.06|11027.06|11142.55|11022.55|10
1652166070000|2022-05-10 07:01:10|11147.18|11027.18|11146.19|11026.19|11148.03|11028.03|11146.19|11026.19|9
1652166080000|2022-05-10 07:01:20|11145.51|11025.51|11142.7|11022.7|11145.76|11025.76|11142.7|11022.7|10
1652166090000|2022-05-10 07:01:30|11142.49|11022.49|11136.17|11016.17|11142.49|11022.49|11136.17|11016.17|10
1652166100000|2022-05-10 07:01:40|11135.53|11015.53|11133.82|11013.82|11135.96|11015.96|11133.55|11013.55|10
1652166110000|2022-05-10 07:01:50|11134.48|11014.48|11136.8|11016.8|11136.85|11016.85|11134.48|11014.48|10
1652166120000|2022-05-10 07:02:00|11135.58|11015.58|11135.68|11015.68|11135.68|11015.68|11134.04|11014.04|10
1652166130000|2022-05-10 07:02:10|11136.12|11016.12|11133.48|11013.48|11137.18|11017.18|11132.86|11012.86|10
1652166140000|2022-05-10 07:02:20|11133.47|11013.47|11130.97|11010.97|11134.01|11014.01|11130.28|11010.28|10
1652166150000|2022-05-10 07:02:30|11130.4|11010.4|11130.58|11010.58|11130.77|11010.77|11129.43|11009.43|10
1652166160000|2022-05-10 07:02:40|11130|11010|11124.65|11004.65|11130|11010|11124.65|11004.65|10
1652166170000|2022-05-10 07:02:50|11124.79|11004.79|11123.48|11003.48|11124.79|11004.79|11122.96|11002.96|9
1652166180000|2022-05-10 07:03:00|11123.35|11003.35|11126.38|11006.38|11126.38|11006.38|11123.29|11003.29|10
1652166190000|2022-05-10 07:03:10|11126.83|11006.83|11127.69|11007.69|11127.69|11007.69|11126.31|11006.31|10
1652166200000|2022-05-10 07:03:20|11127.61|11007.61|11136.82|11016.82|11136.82|11016.82|11127.61|11007.61|10
1652166210000|2022-05-10 07:03:30|11137.28|11017.28|11142.03|11022.03|11142.03|11022.03|11137.19|11017.19|10
1652166220000|2022-05-10 07:03:40|11142.94|11022.94|11145.46|11025.46|11145.46|11025.46|11142.28|11022.28|10
1652166230000|2022-05-10 07:03:50|11146.07|11026.07|11145.91|11025.91|11146.99|11026.99|11145.8|11025.8|10
1652166240000|2022-05-10 07:04:00|11145.9|11025.9|11143.58|11023.58|11145.94|11025.94|11143.58|11023.58|10
1652166250000|2022-05-10 07:04:10|11143.1|11023.1|11141.82|11021.82|11143.1|11023.1|11141.16|11021.16|9
1652166260000|2022-05-10 07:04:20|11142.09|11022.09|11143.15|11023.15|11143.42|11023.42|11142.09|11022.09|9
1652166270000|2022-05-10 07:04:30|11143.41|11023.41|11145.02|11025.02|11145.02|11025.02|11142.59|11022.59|10
1652166280000|2022-05-10 07:04:40|11145.06|11025.06|11146.12|11026.12|11146.23|11026.23|11145.06|11025.06|10
1652166290000|2022-05-10 07:04:50|11147.06|11027.06|11155.36|11035.36|11155.36|11035.36|11147.06|11027.06|10
1652166300000|2022-05-10 07:05:00|11155.65|11035.65|11156.99|11036.99|11158.64|11038.64|11155.64|11035.64|10
1652166310000|2022-05-10 07:05:10|11157.2|11037.2|11155.2|11035.2|11159.98|11039.98|11155.2|11035.2|10
1652166320000|2022-05-10 07:05:20|11154.46|11034.46|11156.15|11036.15|11157.34|11037.34|11154.46|11034.46|10
1652166330000|2022-05-10 07:05:30|11156.57|11036.57|11157.91|11037.91|11157.91|11037.91|11156.34|11036.34|10
1652166340000|2022-05-10 07:05:40|11157.37|11037.37|11158.75|11038.75|11159.36|11039.36|11157.37|11037.37|10
1652166350000|2022-05-10 07:05:50|11158.64|11038.64|11161.04|11041.04|11161.04|11041.04|11158.64|11038.64|10
1652166360000|2022-05-10 07:06:00|11160.53|11040.53|11163.27|11043.27|11163.27|11043.27|11160.53|11040.53|10
1652166370000|2022-05-10 07:06:10|11163.69|11043.69|11162.26|11042.26|11164.73|11044.73|11161.56|11041.56|10
1652166380000|2022-05-10 07:06:20|11162.14|11042.14|11156.82|11036.82|11162.81|11042.81|11156.82|11036.82|10
1652166390000|2022-05-10 07:06:30|11155.06|11035.06|11137.93|11017.93|11155.06|11035.06|11137.93|11017.93|10
1652166400000|2022-05-10 07:06:40|11137.19|11017.19|11130.26|11010.26|11137.19|11017.19|11130.26|11010.26|10
1652166410000|2022-05-10 07:06:50|11129.93|11009.93|11126.96|11006.96|11129.93|11009.93|11126.68|11006.68|10
1652166420000|2022-05-10 07:07:00|11127.44|11007.44|11124.77|11004.77|11127.57|11007.57|11124.77|11004.77|10
1652166430000|2022-05-10 07:07:10|11125.08|11005.08|11124.63|11004.63|11126.91|11006.91|11124.49|11004.49|10
1652166440000|2022-05-10 07:07:20|11124.73|11004.73|11119.7|10999.7|11125.68|11005.68|11119.7|10999.7|10
1652166450000|2022-05-10 07:07:30|11119.64|10999.64|11120.72|11000.72|11121.48|11001.48|11119.64|10999.64|10
1652166460000|2022-05-10 07:07:40|11121.97|11001.97|11125.45|11005.45|11125.45|11005.45|11121.97|11001.97|10
1652166470000|2022-05-10 07:07:50|11125.53|11005.53|11126.92|11006.92|11127.29|11007.29|11125.53|11005.53|10
1652166480000|2022-05-10 07:08:00|11127.65|11007.65|11129.87|11009.87|11130.59|11010.59|11127.2|11007.2|10
1652166490000|2022-05-10 07:08:10|11129.82|11009.82|11129.08|11009.08|11130.92|11010.92|11129.08|11009.08|10
1652166500000|2022-05-10 07:08:20|11130.54|11010.54|11130.87|11010.87|11130.87|11010.87|11128.98|11008.98|10
1652166510000|2022-05-10 07:08:30|11130.22|11010.22|11129.28|11009.28|11131.57|11011.57|11129.28|11009.28|10
1652166520000|2022-05-10 07:08:40|11128.91|11008.91|11125.55|11005.55|11129.21|11009.21|11125.55|11005.55|10
1652166530000|2022-05-10 07:08:50|11124.75|11004.75|11120.34|11000.34|11125.05|11005.05|11120.34|11000.34|10
1652166540000|2022-05-10 07:09:00|11118.68|10998.68|11112.71|10992.71|11118.68|10998.68|11112.71|10992.71|10
1652166550000|2022-05-10 07:09:10|11112.15|10992.15|11104.05|10984.05|11112.15|10992.15|11104.05|10984.05|10
1652166560000|2022-05-10 07:09:20|11103.45|10983.45|11092.88|10972.88|11103.45|10983.45|11092.88|10972.88|10
1652166570000|2022-05-10 07:09:30|11091.62|10971.62|11084.93|10964.93|11091.62|10971.62|11084.93|10964.93|10
1652166580000|2022-05-10 07:09:40|11083.91|10963.91|11074.69|10954.69|11083.91|10963.91|11074.69|10954.69|10
1652166590000|2022-05-10 07:09:50|11074.09|10954.09|11068.86|10948.86|11074.09|10954.09|11068.86|10948.86|10
1652166600000|2022-05-10 07:10:00|11068.93|10948.93|11065.36|10945.36|11068.93|10948.93|11065.36|10945.36|10
1652166610000|2022-05-10 07:10:10|11064.22|10944.22|11060.77|10940.77|11064.27|10944.27|11060.77|10940.77|10
1652166620000|2022-05-10 07:10:20|11060.31|10940.31|11050.68|10930.68|11060.31|10940.31|11050.68|10930.68|10
1652166630000|2022-05-10 07:10:30|11049.51|10929.51|11040.37|10920.37|11049.51|10929.51|11040.37|10920.37|10
1652166640000|2022-05-10 07:10:40|11039.6|10919.6|11039.07|10919.07|11040.05|10920.05|11039.05|10919.05|10
1652166650000|2022-05-10 07:10:50|11037.71|10917.71|11031.55|10911.55|11037.71|10917.71|11031.55|10911.55|10
1652166660000|2022-05-10 07:11:00|11031.14|10911.14|11031.52|10911.52|11031.52|10911.52|11029.89|10909.89|10
1652166670000|2022-05-10 07:11:10|11030.97|10910.97|11031.56|10911.56|11032.9|10912.9|11030.97|10910.97|10
1652166680000|2022-05-10 07:11:20|11031.68|10911.68|11029.06|10909.06|11032.32|10912.32|11028.48|10908.48|10
1652166690000|2022-05-10 07:11:30|11029.28|10909.28|11024.88|10904.88|11029.28|10909.28|11024.88|10904.88|10
1652166700000|2022-05-10 07:11:40|11025.08|10905.08|11016.96|10896.96|11025.08|10905.08|11016.96|10896.96|10
1652166710000|2022-05-10 07:11:50|11015.67|10895.67|11009.39|10889.39|11015.67|10895.67|11009.39|10889.39|10
1652166720000|2022-05-10 07:12:00|11008.84|10888.84|11008.59|10888.59|11008.84|10888.84|11007.61|10887.61|10
1652166730000|2022-05-10 07:12:10|11010.04|10890.04|11013.13|10893.13|11013.83|10893.83|11010.04|10890.04|10
1652166740000|2022-05-10 07:12:20|11012.87|10892.87|11011.94|10891.94|11013.47|10893.47|11011.36|10891.36|10
1652166750000|2022-05-10 07:12:30|11013.88|10893.88|11015.73|10895.73|11015.73|10895.73|11012.44|10892.44|10
1652166760000|2022-05-10 07:12:40|11017.51|10897.51|11025.18|10905.18|11025.59|10905.59|11017.51|10897.51|10
1652166770000|2022-05-10 07:12:50|11025.65|10905.65|11025.59|10905.59|11027.7|10907.7|11025.59|10905.59|10
1652166780000|2022-05-10 07:13:00|11025.24|10905.24|11023.99|10903.99|11025.24|10905.24|11023.99|10903.99|10
1652166790000|2022-05-10 07:13:10|11023.72|10903.72|11021.55|10901.55|11023.72|10903.72|11020.41|10900.41|10
1652166800000|2022-05-10 07:13:20|11021.82|10901.82|11011.61|10891.61|11021.82|10901.82|11011.61|10891.61|10
1652166810000|2022-05-10 07:13:30|11011.15|10891.15|11001.43|10881.43|11011.15|10891.15|11001.43|10881.43|10
1652166820000|2022-05-10 07:13:40|11000.13|10880.13|10998.64|10878.64|11001.34|10881.34|10998.64|10878.64|10
1652166830000|2022-05-10 07:13:50|10998.39|10878.39|11004.36|10884.36|11004.36|10884.36|10998.39|10878.39|10
1652166840000|2022-05-10 07:14:00|11005.61|10885.61|11012.76|10892.76|11012.76|10892.76|11005.61|10885.61|10
1652166850000|2022-05-10 07:14:10|11014.99|10894.99|11017.43|10897.43|11018|10898|11014.99|10894.99|10
1652166860000|2022-05-10 07:14:20|11017.32|10897.32|11020.82|10900.82|11020.82|10900.82|11017.32|10897.32|10
1652166870000|2022-05-10 07:14:30|11021.18|10901.18|11024.86|10904.86|11024.86|10904.86|11021.18|10901.18|10
1652166880000|2022-05-10 07:14:40|11025.52|10905.52|11033.43|10913.43|11033.43|10913.43|11025.52|10905.52|10
1652166890000|2022-05-10 07:14:50|11033.81|10913.81|11036.65|10916.65|11036.83|10916.83|11033.81|10913.81|9
1652166900000|2022-05-10 07:15:00|11037.51|10917.51|11042.05|10922.05|11042.05|10922.05|11037.51|10917.51|10
1652166910000|2022-05-10 07:15:10|11041.83|10921.83|11042.26|10922.26|11042.32|10922.32|11041.54|10921.54|10
1652166920000|2022-05-10 07:15:20|11043.03|10923.03|11055.26|10935.26|11056.14|10936.14|11043.03|10923.03|10
1652166930000|2022-05-10 07:15:30|11055.34|10935.34|11067.65|10947.65|11067.65|10947.65|11055.03|10935.03|10
1652166940000|2022-05-10 07:15:40|11067.85|10947.85|11072.65|10952.65|11073.15|10953.15|11067.85|10947.85|10
1652166950000|2022-05-10 07:15:50|11072.89|10952.89|11069.65|10949.65|11072.89|10952.89|11069.65|10949.65|10
1652166960000|2022-05-10 07:16:00|11069.63|10949.63|11066.49|10946.49|11069.78|10949.78|11066.49|10946.49|10
1652166970000|2022-05-10 07:16:10|11066.66|10946.66|11071.39|10951.39|11072.21|10952.21|11066.66|10946.66|10
1652166980000|2022-05-10 07:16:20|11070.59|10950.59|11066.23|10946.23|11070.59|10950.59|11066.23|10946.23|10
1652166990000|2022-05-10 07:16:30|11065.77|10945.77|11059.8|10939.8|11065.77|10945.77|11059.8|10939.8|10
1652167000000|2022-05-10 07:16:40|11059.36|10939.36|11049.98|10929.98|11059.88|10939.88|11049.98|10929.98|10
1652167010000|2022-05-10 07:16:50|11048.56|10928.56|11037.53|10917.53|11048.56|10928.56|11037.53|10917.53|10
1652167020000|2022-05-10 07:17:00|11036.95|10916.95|11032.11|10912.11|11036.95|10916.95|11031.42|10911.42|10
1652167030000|2022-05-10 07:17:10|11032.13|10912.13|11042.44|10922.44|11042.44|10922.44|11031.88|10911.88|10
1652167040000|2022-05-10 07:17:20|11041.48|10921.48|11044.57|10924.57|11045.6|10925.6|11041.48|10921.48|10
1652167050000|2022-05-10 07:17:30|11044.27|10924.27|11046.33|10926.33|11047.05|10927.05|11043.94|10923.94|10
1652167060000|2022-05-10 07:17:40|11047.81|10927.81|11049.36|10929.36|11049.36|10929.36|11046.78|10926.78|10
1652167070000|2022-05-10 07:17:50|11049.03|10929.03|11052.08|10932.08|11052.13|10932.13|11049.03|10929.03|10
1652167080000|2022-05-10 07:18:00|11051.99|10931.99|11046.46|10926.46|11052|10932|11046.46|10926.46|10
1652167090000|2022-05-10 07:18:10|11045.97|10925.97|11038.37|10918.37|11045.97|10925.97|11038.37|10918.37|10
1652167100000|2022-05-10 07:18:20|11039.58|10919.58|11029.15|10909.15|11039.58|10919.58|11029.15|10909.15|10
1652167110000|2022-05-10 07:18:30|11030.02|10910.02|11017.08|10897.08|11030.02|10910.02|11017.08|10897.08|10
1652167120000|2022-05-10 07:18:40|11014.65|10894.65|11013.48|10893.48|11015.53|10895.53|11013.48|10893.48|9
1652167130000|2022-05-10 07:18:50|11012.53|10892.53|11009.77|10889.77|11012.53|10892.53|11009.71|10889.71|10
1652167140000|2022-05-10 07:19:00|11009.45|10889.45|11011.44|10891.44|11011.44|10891.44|11008.27|10888.27|10
1652167150000|2022-05-10 07:19:10|11012.8|10892.8|11020|10900|11020|10900|11012.8|10892.8|10
1652167160000|2022-05-10 07:19:20|11020.12|10900.12|11023.57|10903.57|11023.57|10903.57|11020.01|10900.01|10
1652167170000|2022-05-10 07:19:30|11023.54|10903.54|11019.35|10899.35|11024.82|10904.82|11019.35|10899.35|10
1652167180000|2022-05-10 07:19:40|11018.31|10898.31|11011.39|10891.39|11018.31|10898.31|11011.39|10891.39|10
1652167190000|2022-05-10 07:19:50|11009.41|10889.41|11001.89|10881.89|11009.41|10889.41|11001.89|10881.89|10
1652167200000|2022-05-10 07:20:00|11000.34|10880.34|11001.13|10881.13|11001.13|10881.13|10996.38|10876.38|10
1652167210000|2022-05-10 07:20:10|11003.66|10883.66|11016.36|10896.36|11016.36|10896.36|11002.75|10882.75|10
1652167220000|2022-05-10 07:20:20|11020.4|10900.4|11025.45|10905.45|11025.45|10905.45|11018.05|10898.05|10
1652167230000|2022-05-10 07:20:30|11027.41|10907.41|11030.93|10910.93|11030.93|10910.93|11027.41|10907.41|10
1652167240000|2022-05-10 07:20:40|11030.97|10910.97|11032.91|10912.91|11032.91|10912.91|11029.61|10909.61|10
1652167250000|2022-05-10 07:20:50|11032.45|10912.45|11035.27|10915.27|11035.27|10915.27|11031.3|10911.3|10
1652167260000|2022-05-10 07:21:00|11035.7|10915.7|11038|10918|11038.04|10918.04|11035.7|10915.7|10
1652167270000|2022-05-10 07:21:10|11038.35|10918.35|11044.28|10924.28|11044.28|10924.28|11038.35|10918.35|10
1652167280000|2022-05-10 07:21:20|11044.81|10924.81|11048.56|10928.56|11048.56|10928.56|11044.81|10924.81|9
1652167290000|2022-05-10 07:21:30|11049.44|10929.44|11056.85|10936.85|11056.85|10936.85|11049.44|10929.44|10
1652167300000|2022-05-10 07:21:40|11056.71|10936.71|11056.94|10936.94|11056.94|10936.94|11056.2|10936.2|10
1652167310000|2022-05-10 07:21:50|11056.59|10936.59|11057.48|10937.48|11057.48|10937.48|11056.29|10936.29|10
1652167320000|2022-05-10 07:22:00|11057.94|10937.94|11061.46|10941.46|11063.32|10943.32|11057.94|10937.94|10
1652167330000|2022-05-10 07:22:10|11059.54|10939.54|11055.74|10935.74|11059.54|10939.54|11055.74|10935.74|9
1652167340000|2022-05-10 07:22:20|11054.98|10934.98|11047.98|10927.98|11055.14|10935.14|11047.98|10927.98|10
1652167350000|2022-05-10 07:22:30|11048.21|10928.21|11042.31|10922.31|11048.21|10928.21|11042.31|10922.31|10
1652167360000|2022-05-10 07:22:40|11041.65|10921.65|11042.71|10922.71|11043.2|10923.2|11041.25|10921.25|10
1652167370000|2022-05-10 07:22:50|11042.55|10922.55|11047.89|10927.89|11047.99|10927.99|11042.55|10922.55|10
1652167380000|2022-05-10 07:23:00|11051.19|10931.19|11056.91|10936.91|11056.91|10936.91|11051.19|10931.19|10
1652167390000|2022-05-10 07:23:10|11057.47|10937.47|11056.49|10936.49|11061.71|10941.71|11056.49|10936.49|10
1652167400000|2022-05-10 07:23:20|11055.24|10935.24|11054.29|10934.29|11055.24|10935.24|11054.29|10934.29|10
1652167410000|2022-05-10 07:23:30|11054.36|10934.36|11050.81|10930.81|11055.33|10935.33|11050.81|10930.81|10
1652167420000|2022-05-10 07:23:40|11049.52|10929.52|11046.92|10926.92|11049.8|10929.8|11046.92|10926.92|10
1652167430000|2022-05-10 07:23:50|11046.64|10926.64|11044.27|10924.27|11047.47|10927.47|11044.27|10924.27|10
1652167440000|2022-05-10 07:24:00|11044.12|10924.12|11039.92|10919.92|11044.14|10924.14|11039.92|10919.92|10
1652167450000|2022-05-10 07:24:10|11038.82|10918.82|11032.74|10912.74|11038.82|10918.82|11032.74|10912.74|10
1652167460000|2022-05-10 07:24:20|11032.14|10912.14|11024.69|10904.69|11032.14|10912.14|11024.69|10904.69|10
1652167470000|2022-05-10 07:24:30|11023.96|10903.96|11013.8|10893.8|11024.03|10904.03|11013.38|10893.38|10
1652167480000|2022-05-10 07:24:40|11011.55|10891.55|11006.05|10886.05|11013.18|10893.18|11006.05|10886.05|10
1652167490000|2022-05-10 07:24:50|11006.15|10886.15|11009.77|10889.77|11009.77|10889.77|11005.85|10885.85|10
1652167500000|2022-05-10 07:25:00|11010.55|10890.55|11015.71|10895.71|11015.71|10895.71|11010.55|10890.55|10
1652167510000|2022-05-10 07:25:10|11016.27|10896.27|11015.5|10895.5|11016.99|10896.99|11014.78|10894.78|10
1652167520000|2022-05-10 07:25:20|11016.23|10896.23|11013.59|10893.59|11016.93|10896.93|11013.59|10893.59|10
1652167530000|2022-05-10 07:25:30|11012.58|10892.58|11006.78|10886.78|11012.58|10892.58|11006.41|10886.41|10
1652167540000|2022-05-10 07:25:40|11007.08|10887.08|11007.18|10887.18|11007.64|10887.64|11006.35|10886.35|10
1652167550000|2022-05-10 07:25:50|11008.47|10888.47|11016.04|10896.04|11016.04|10896.04|11008.47|10888.47|10
1652167560000|2022-05-10 07:26:00|11015.26|10895.26|11019.79|10899.79|11019.79|10899.79|11015.26|10895.26|10
1652167570000|2022-05-10 07:26:10|11018.53|10898.53|11018.74|10898.74|11019.79|10899.79|11018.21|10898.21|10
1652167580000|2022-05-10 07:26:20|11019.72|10899.72|11020.36|10900.36|11023.06|10903.06|11019.16|10899.16|10
1652167590000|2022-05-10 07:26:30|11020.13|10900.13|11029.19|10909.19|11029.19|10909.19|11020.13|10900.13|10
1652167600000|2022-05-10 07:26:40|11029.51|10909.51|11035.19|10915.19|11035.52|10915.52|11029.51|10909.51|10
1652167610000|2022-05-10 07:26:50|11036.74|10916.74|11037.76|10917.76|11037.76|10917.76|11035.74|10915.74|9
1652167620000|2022-05-10 07:27:00|11037.6|10917.6|11037.01|10917.01|11038.01|10918.01|11037.01|10917.01|10
1652167630000|2022-05-10 07:27:10|11036.98|10916.98|11036.18|10916.18|11038.07|10918.07|11036.18|10916.18|10
1652167640000|2022-05-10 07:27:20|11036|10916|11034.52|10914.52|11037.98|10917.98|11033.98|10913.98|10
1652167650000|2022-05-10 07:27:30|11033.86|10913.86|11032.73|10912.73|11034.74|10914.74|11032.71|10912.71|10
1652167660000|2022-05-10 07:27:40|11032.29|10912.29|11030.75|10910.75|11033.14|10913.14|11030.75|10910.75|10
1652167670000|2022-05-10 07:27:50|11031.97|10911.97|11034.38|10914.38|11035|10915|11031.82|10911.82|10
1652167680000|2022-05-10 07:28:00|11033.99|10913.99|11032.56|10912.56|11033.99|10913.99|11032.16|10912.16|10
1652167690000|2022-05-10 07:28:10|11031.7|10911.7|11024.24|10904.24|11031.7|10911.7|11024.24|10904.24|10
1652167700000|2022-05-10 07:28:20|11023.47|10903.47|11022.18|10902.18|11023.76|10903.76|11020.23|10900.23|10
1652167710000|2022-05-10 07:28:30|11022.35|10902.35|11026.52|10906.52|11027.1|10907.1|11022.35|10902.35|9
1652167720000|2022-05-10 07:28:40|11027.2|10907.2|11029.63|10909.63|11032.39|10912.39|11027.2|10907.2|10
1652167730000|2022-05-10 07:28:50|11031.04|10911.04|11036.94|10916.94|11036.94|10916.94|11031.04|10911.04|10
1652167740000|2022-05-10 07:29:00|11036.99|10916.99|11040.09|10920.09|11040.19|10920.19|11036.99|10916.99|9
1652167750000|2022-05-10 07:29:10|11041.04|10921.04|11039.64|10919.64|11041.54|10921.54|11039.64|10919.64|10
1652167760000|2022-05-10 07:29:20|11038.91|10918.91|11037.1|10917.1|11039.32|10919.32|11037.1|10917.1|10
1652167770000|2022-05-10 07:29:30|11037.28|10917.28|11033.75|10913.75|11038|10918|11033.75|10913.75|10
1652167780000|2022-05-10 07:29:40|11034.48|10914.48|11028.12|10908.12|11034.48|10914.48|11027.8|10907.8|10
1652167790000|2022-05-10 07:29:50|11027.53|10907.53|11024.34|10904.34|11027.53|10907.53|11024.34|10904.34|10
1652167800000|2022-05-10 07:30:00|11023.63|10903.63|11016.14|10896.14|11023.64|10903.64|11016.14|10896.14|10
1652167810000|2022-05-10 07:30:10|11015.98|10895.98|11007.66|10887.66|11017.84|10897.84|11007.66|10887.66|10
1652167820000|2022-05-10 07:30:20|11005.63|10885.63|10997.66|10877.66|11005.63|10885.63|10997.66|10877.66|10
1652167830000|2022-05-10 07:30:30|10997.16|10877.16|10991.96|10871.96|10997.16|10877.16|10991.96|10871.96|10
1652167840000|2022-05-10 07:30:40|10990.22|10870.22|10988.67|10868.67|10990.22|10870.22|10988.67|10868.67|10
1652167850000|2022-05-10 07:30:50|10989.23|10869.23|10988.3|10868.3|10989.23|10869.23|10988.11|10868.11|10
1652167860000|2022-05-10 07:31:00|10988.76|10868.76|10993.35|10873.35|10993.35|10873.35|10988.76|10868.76|10
1652167870000|2022-05-10 07:31:10|10993.26|10873.26|10997.62|10877.62|10997.99|10877.99|10993.26|10873.26|10
1652167880000|2022-05-10 07:31:20|10997.36|10877.36|10998.38|10878.38|10999.11|10879.11|10996.45|10876.45|10
1652167890000|2022-05-10 07:31:30|10995.64|10875.64|10992.37|10872.37|10995.64|10875.64|10992.37|10872.37|10
1652167900000|2022-05-10 07:31:40|10991.54|10871.54|10993.22|10873.22|10994.35|10874.35|10991.54|10871.54|9
1652167910000|2022-05-10 07:31:50|10992.92|10872.92|10994.39|10874.39|10994.39|10874.39|10992.77|10872.77|10
1652167920000|2022-05-10 07:32:00|10994.44|10874.44|10996.27|10876.27|10996.27|10876.27|10993.39|10873.39|10
1652167930000|2022-05-10 07:32:10|10996.02|10876.02|10999.47|10879.47|10999.47|10879.47|10996.02|10876.02|10
1652167940000|2022-05-10 07:32:20|10999.85|10879.85|11000.38|10880.38|11001.89|10881.89|10999.85|10879.85|10
1652167950000|2022-05-10 07:32:30|11000.3|10880.3|10998.67|10878.67|11000.3|10880.3|10998.67|10878.67|9
1652167960000|2022-05-10 07:32:40|10998.4|10878.4|10996.47|10876.47|10998.4|10878.4|10996.47|10876.47|10
1652167970000|2022-05-10 07:32:50|10995.95|10875.95|10992.69|10872.69|10995.95|10875.95|10992.25|10872.25|10
1652167980000|2022-05-10 07:33:00|10992.55|10872.55|10996.19|10876.19|10996.29|10876.29|10992.13|10872.13|10
1652167990000|2022-05-10 07:33:10|10995.76|10875.76|10993.81|10873.81|10995.76|10875.76|10993.57|10873.57|10
1652168000000|2022-05-10 07:33:20|10993.78|10873.78|10989.98|10869.98|10993.78|10873.78|10989.98|10869.98|9
1652168010000|2022-05-10 07:33:30|10989.41|10869.41|10984.78|10864.78|10989.41|10869.41|10984.78|10864.78|10
1652168020000|2022-05-10 07:33:40|10984.45|10864.45|10977.94|10857.94|10984.45|10864.45|10977.94|10857.94|10
1652168030000|2022-05-10 07:33:50|10978.78|10858.78|10977.49|10857.49|10978.78|10858.78|10976.41|10856.41|10
1652168040000|2022-05-10 07:34:00|10976.66|10856.66|10979.49|10859.49|10979.49|10859.49|10976.66|10856.66|10
1652168050000|2022-05-10 07:34:10|10979.58|10859.58|10984.93|10864.93|10984.93|10864.93|10979.58|10859.58|10
1652168060000|2022-05-10 07:34:20|10985.39|10865.39|10986.83|10866.83|10987.15|10867.15|10985.25|10865.25|9
1652168070000|2022-05-10 07:34:30|10986.41|10866.41|10980.22|10860.22|10986.42|10866.42|10980.06|10860.06|10
1652168080000|2022-05-10 07:34:40|10979.13|10859.13|10976.27|10856.27|10979.73|10859.73|10976.27|10856.27|9
1652168090000|2022-05-10 07:34:50|10974.83|10854.83|10971.79|10851.79|10974.83|10854.83|10971.3|10851.3|10
1652168100000|2022-05-10 07:35:00|10974.07|10854.07|10978.62|10858.62|10978.92|10858.92|10973.04|10853.04|10
1652168110000|2022-05-10 07:35:10|10978.69|10858.69|10980.21|10860.21|10980.21|10860.21|10978.32|10858.32|10
1652168120000|2022-05-10 07:35:20|10980.38|10860.38|10980.44|10860.44|10980.69|10860.69|10980|10860|10
1652168130000|2022-05-10 07:35:30|10980|10860|10978.94|10858.94|10980|10860|10978.4|10858.4|10
1652168140000|2022-05-10 07:35:40|10979.38|10859.38|10977.67|10857.67|10979.38|10859.38|10977.67|10857.67|10
1652168150000|2022-05-10 07:35:50|10978.67|10858.67|10977.8|10857.8|10978.98|10858.98|10977.8|10857.8|10
1652168160000|2022-05-10 07:36:00|10977.82|10857.82|10977.89|10857.89|10978.72|10858.72|10977.82|10857.82|10
1652168170000|2022-05-10 07:36:10|10978.17|10858.17|10982.95|10862.95|10983.11|10863.11|10978.17|10858.17|10
1652168180000|2022-05-10 07:36:20|10983.56|10863.56|10986.41|10866.41|10986.54|10866.54|10983.56|10863.56|10
1652168190000|2022-05-10 07:36:30|10986.04|10866.04|10984.11|10864.11|10986.04|10866.04|10984.1|10864.1|9
1652168200000|2022-05-10 07:36:40|10984.61|10864.61|10983.9|10863.9|10985.35|10865.35|10983.9|10863.9|10
1652168210000|2022-05-10 07:36:50|10982.64|10862.64|10974.92|10854.92|10982.64|10862.64|10974.92|10854.92|10
1652168220000|2022-05-10 07:37:00|10972.97|10852.97|10969.57|10849.57|10972.97|10852.97|10968.55|10848.55|10
1652168230000|2022-05-10 07:37:10|10969.96|10849.96|10973.83|10853.83|10973.83|10853.83|10969.96|10849.96|10
1652168240000|2022-05-10 07:37:20|10974.84|10854.84|10976.85|10856.85|10978.05|10858.05|10974.84|10854.84|10
1652168250000|2022-05-10 07:37:30|10975.51|10855.51|10972.22|10852.22|10976.04|10856.04|10972.22|10852.22|10
1652168260000|2022-05-10 07:37:40|10971.78|10851.78|10968.04|10848.04|10971.78|10851.78|10968.04|10848.04|10
1652168270000|2022-05-10 07:37:50|10967.84|10847.84|10965.43|10845.43|10967.84|10847.84|10965.32|10845.32|10
1652168280000|2022-05-10 07:38:00|10965.75|10845.75|10965.49|10845.49|10965.77|10845.77|10964.81|10844.81|10
1652168290000|2022-05-10 07:38:10|10965.37|10845.37|10965.32|10845.32|10965.77|10845.77|10964.73|10844.73|10
1652168300000|2022-05-10 07:38:20|10965.73|10845.73|10966.63|10846.63|10966.63|10846.63|10965.54|10845.54|10
1652168310000|2022-05-10 07:38:30|10966.67|10846.67|10971.34|10851.34|10972.85|10852.85|10966.67|10846.67|10
1652168320000|2022-05-10 07:38:40|10970.84|10850.84|10981.46|10861.46|10981.46|10861.46|10970.83|10850.83|10
1652168330000|2022-05-10 07:38:50|10983.38|10863.38|10984.98|10864.98|10985.54|10865.54|10983.38|10863.38|10
1652168340000|2022-05-10 07:39:00|10984.37|10864.37|10986.83|10866.83|10986.83|10866.83|10984.37|10864.37|10
1652168350000|2022-05-10 07:39:10|10986.75|10866.75|10988.4|10868.4|10988.4|10868.4|10986.75|10866.75|10
1652168360000|2022-05-10 07:39:20|10989.79|10869.79|10996.78|10876.78|10997.05|10877.05|10989.79|10869.79|10
1652168370000|2022-05-10 07:39:30|10997.41|10877.41|10997.23|10877.23|10997.77|10877.77|10997.22|10877.22|10
1652168380000|2022-05-10 07:39:40|10996.78|10876.78|10998.74|10878.74|10998.74|10878.74|10996.47|10876.47|10
1652168390000|2022-05-10 07:39:50|10998.78|10878.78|11001.05|10881.05|11002.14|10882.14|10998.65|10878.65|10
1652168400000|2022-05-10 07:40:00|11001.15|10881.15|11002.92|10882.92|11002.92|10882.92|11000.09|10880.09|10
1652168410000|2022-05-10 07:40:10|11003.21|10883.21|11010.27|10890.27|11010.39|10890.39|11003.21|10883.21|10
1652168420000|2022-05-10 07:40:20|11011.39|10891.39|11015.98|10895.98|11015.98|10895.98|11011.39|10891.39|10
1652168430000|2022-05-10 07:40:30|11015.76|10895.76|11016.82|10896.82|11017.47|10897.47|11015.76|10895.76|10
1652168440000|2022-05-10 07:40:40|11016.93|10896.93|11017.69|10897.69|11017.86|10897.86|11016.93|10896.93|10
1652168450000|2022-05-10 07:40:50|11017.81|10897.81|11014.62|10894.62|11017.91|10897.91|11014.62|10894.62|10
1652168460000|2022-05-10 07:41:00|11013.54|10893.54|11008.46|10888.46|11013.54|10893.54|11008.46|10888.46|9
1652168470000|2022-05-10 07:41:10|11007.26|10887.26|11002.88|10882.88|11007.26|10887.26|11002.15|10882.15|10
1652168480000|2022-05-10 07:41:20|11001.66|10881.66|10997.65|10877.65|11001.75|10881.75|10997.64|10877.64|10
1652168490000|2022-05-10 07:41:30|10996.27|10876.27|10993.14|10873.14|10996.27|10876.27|10993.14|10873.14|10
1652168500000|2022-05-10 07:41:40|10992.55|10872.55|10989.33|10869.33|10992.76|10872.76|10989.31|10869.31|10
1652168510000|2022-05-10 07:41:50|10989.28|10869.28|10987.89|10867.89|10989.29|10869.29|10987.89|10867.89|10
1652168520000|2022-05-10 07:42:00|10988.29|10868.29|10987.62|10867.62|10989.62|10869.62|10987.62|10867.62|10
1652168530000|2022-05-10 07:42:10|10987.71|10867.71|10985.25|10865.25|10987.89|10867.89|10983.36|10863.36|10
1652168540000|2022-05-10 07:42:20|10985.61|10865.61|10984.17|10864.17|10985.76|10865.76|10983.98|10863.98|10
1652168550000|2022-05-10 07:42:30|10985.39|10865.39|10986.02|10866.02|10986.02|10866.02|10984.56|10864.56|10
1652168560000|2022-05-10 07:42:40|10985.81|10865.81|10991.15|10871.15|10991.59|10871.59|10985.81|10865.81|10
1652168570000|2022-05-10 07:42:50|10990.27|10870.27|10986.64|10866.64|10990.27|10870.27|10986.64|10866.64|10
1652168580000|2022-05-10 07:43:00|10986.97|10866.97|10986.38|10866.38|10987.66|10867.66|10986.28|10866.28|10
1652168590000|2022-05-10 07:43:10|10986.8|10866.8|10985.51|10865.51|10987.62|10867.62|10985.51|10865.51|10
1652168600000|2022-05-10 07:43:20|10985.03|10865.03|10979.18|10859.18|10985.03|10865.03|10978.8|10858.8|10
1652168610000|2022-05-10 07:43:30|10978.9|10858.9|10977.56|10857.56|10979.02|10859.02|10977.56|10857.56|10
1652168620000|2022-05-10 07:43:40|10978.22|10858.22|10978.47|10858.47|10978.47|10858.47|10977.84|10857.84|10
1652168630000|2022-05-10 07:43:50|10978.39|10858.39|10977.75|10857.75|10978.45|10858.45|10977.75|10857.75|9
1652168640000|2022-05-10 07:44:00|10976.39|10856.39|10973.52|10853.52|10976.78|10856.78|10973.52|10853.52|10
1652168650000|2022-05-10 07:44:10|10973.17|10853.17|10972.01|10852.01|10973.92|10853.92|10972|10852|10
1652168660000|2022-05-10 07:44:20|10972.25|10852.25|10966.82|10846.82|10972.36|10852.36|10966.82|10846.82|10
1652168670000|2022-05-10 07:44:30|10966.38|10846.38|10963.09|10843.09|10966.38|10846.38|10962.84|10842.84|10
1652168680000|2022-05-10 07:44:40|10962.79|10842.79|10963.49|10843.49|10963.67|10843.67|10962.79|10842.79|10
1652168690000|2022-05-10 07:44:50|10963.3|10843.3|10960.71|10840.71|10963.3|10843.3|10960.71|10840.71|10
1652168700000|2022-05-10 07:45:00|10960.37|10840.37|10964.45|10844.45|10964.45|10844.45|10959.74|10839.74|10
1652168710000|2022-05-10 07:45:10|10964.99|10844.99|10968.59|10848.59|10968.59|10848.59|10964.99|10844.99|10
1652168720000|2022-05-10 07:45:20|10971.81|10851.81|10972.89|10852.89|10972.89|10852.89|10971.81|10851.81|10
1652168730000|2022-05-10 07:45:30|10973.63|10853.63|10975.17|10855.17|10975.17|10855.17|10973.63|10853.63|10
1652168740000|2022-05-10 07:45:40|10974.7|10854.7|10974.2|10854.2|10974.7|10854.7|10973.22|10853.22|10
1652168750000|2022-05-10 07:45:50|10974.17|10854.17|10975.99|10855.99|10976.07|10856.07|10974.17|10854.17|10
1652168760000|2022-05-10 07:46:00|10977.25|10857.25|10979.13|10859.13|10979.7|10859.7|10977.25|10857.25|10
1652168770000|2022-05-10 07:46:10|10978.98|10858.98|10980.72|10860.72|10980.76|10860.76|10978.75|10858.75|10
1652168780000|2022-05-10 07:46:20|10979.67|10859.67|10978.81|10858.81|10979.67|10859.67|10976.23|10856.23|10
1652168790000|2022-05-10 07:46:30|10978.26|10858.26|10971.63|10851.63|10978.26|10858.26|10971.63|10851.63|10
1652168800000|2022-05-10 07:46:40|10972.42|10852.42|10973.12|10853.12|10974.67|10854.67|10972.25|10852.25|9
1652168810000|2022-05-10 07:46:50|10972.86|10852.86|10968.87|10848.87|10972.86|10852.86|10968.87|10848.87|10
1652168820000|2022-05-10 07:47:00|10968.46|10848.46|10962.31|10842.31|10968.54|10848.54|10961.77|10841.77|10
1652168830000|2022-05-10 07:47:10|10962.12|10842.12|10959.8|10839.8|10963.13|10843.13|10959.8|10839.8|10
1652168840000|2022-05-10 07:47:20|10959.87|10839.87|10959.64|10839.64|10959.87|10839.87|10958.12|10838.12|10
1652168850000|2022-05-10 07:47:30|10959.01|10839.01|10957.23|10837.23|10960.94|10840.94|10957.04|10837.04|10
1652168860000|2022-05-10 07:47:40|10956.43|10836.43|10951.01|10831.01|10956.43|10836.43|10950.98|10830.98|10
1652168870000|2022-05-10 07:47:50|10950.39|10830.39|10949.84|10829.84|10950.39|10830.39|10948.47|10828.47|10
1652168880000|2022-05-10 07:48:00|10948.58|10828.58|10943.83|10823.83|10948.76|10828.76|10943.83|10823.83|10
1652168890000|2022-05-10 07:48:10|10942.61|10822.61|10944.89|10824.89|10944.97|10824.97|10942.61|10822.61|10
1652168900000|2022-05-10 07:48:20|10945.4|10825.4|10948.1|10828.1|10949.02|10829.02|10945.4|10825.4|10
1652168910000|2022-05-10 07:48:30|10948.66|10828.66|10949.34|10829.34|10950.12|10830.12|10948.66|10828.66|10
1652168920000|2022-05-10 07:48:40|10949.5|10829.5|10950.29|10830.29|10951.46|10831.46|10949.34|10829.34|10
1652168930000|2022-05-10 07:48:50|10951.7|10831.7|10950.75|10830.75|10951.7|10831.7|10949.94|10829.94|10
1652168940000|2022-05-10 07:49:00|10950.04|10830.04|10952.18|10832.18|10952.18|10832.18|10950.04|10830.04|10
1652168950000|2022-05-10 07:49:10|10954.01|10834.01|10955.45|10835.45|10956.32|10836.32|10953.6|10833.6|10
1652168960000|2022-05-10 07:49:20|10957.73|10837.73|10969.28|10849.28|10969.28|10849.28|10957.73|10837.73|10
1652168970000|2022-05-10 07:49:30|10968.53|10848.53|10970.92|10850.92|10971.26|10851.26|10968.41|10848.41|10
1652168980000|2022-05-10 07:49:40|10969.16|10849.16|10971.86|10851.86|10974.67|10854.67|10969.16|10849.16|10
1652168990000|2022-05-10 07:49:50|10971.13|10851.13|10962.9|10842.9|10971.13|10851.13|10962.9|10842.9|10
1652169000000|2022-05-10 07:50:00|10962.44|10842.44|10964.6|10844.6|10964.67|10844.67|10961.47|10841.47|10
1652169010000|2022-05-10 07:50:10|10965.33|10845.33|10967.75|10847.75|10967.94|10847.94|10964.81|10844.81|10
1652169020000|2022-05-10 07:50:20|10968.37|10848.37|10968.97|10848.97|10969.31|10849.31|10967.65|10847.65|10
1652169030000|2022-05-10 07:50:30|10969.85|10849.85|10971.6|10851.6|10972.07|10852.07|10969.67|10849.67|10
1652169040000|2022-05-10 07:50:40|10971.09|10851.09|10970.91|10850.91|10971.32|10851.32|10970.47|10850.47|10
1652169050000|2022-05-10 07:50:50|10971.4|10851.4|10975.94|10855.94|10975.94|10855.94|10971.4|10851.4|10
1652169060000|2022-05-10 07:51:00|10976.09|10856.09|10979.21|10859.21|10979.21|10859.21|10975.24|10855.24|10
1652169070000|2022-05-10 07:51:10|10979.62|10859.62|10984.32|10864.32|10984.32|10864.32|10979.62|10859.62|10
1652169080000|2022-05-10 07:51:20|10984.77|10864.77|10989.82|10869.82|10989.82|10869.82|10984.77|10864.77|10
1652169090000|2022-05-10 07:51:30|10990.22|10870.22|10993.72|10873.72|10993.72|10873.72|10990.22|10870.22|10
1652169100000|2022-05-10 07:51:40|10994.02|10874.02|10995.45|10875.45|10995.45|10875.45|10993.82|10873.82|10
1652169110000|2022-05-10 07:51:50|10994.94|10874.94|10995.8|10875.8|10996.07|10876.07|10994.9|10874.9|10
1652169120000|2022-05-10 07:52:00|10996.01|10876.01|10993.55|10873.55|10996.01|10876.01|10993.41|10873.41|10
1652169130000|2022-05-10 07:52:10|10993.22|10873.22|10989.63|10869.63|10993.22|10873.22|10989.63|10869.63|10
1652169140000|2022-05-10 07:52:20|10988.98|10868.98|10982.87|10862.87|10988.98|10868.98|10982.87|10862.87|10
1652169150000|2022-05-10 07:52:30|10984.02|10864.02|10976.48|10856.48|10984.02|10864.02|10975.94|10855.94|10
1652169160000|2022-05-10 07:52:40|10975.8|10855.8|10973.85|10853.85|10975.88|10855.88|10972.73|10852.73|10
1652169170000|2022-05-10 07:52:50|10974.14|10854.14|10969.82|10849.82|10974.14|10854.14|10969.82|10849.82|10
1652169180000|2022-05-10 07:53:00|10968.89|10848.89|10971.36|10851.36|10971.36|10851.36|10968.89|10848.89|10
1652169190000|2022-05-10 07:53:10|10971.09|10851.09|10975.3|10855.3|10975.3|10855.3|10971.09|10851.09|10
1652169200000|2022-05-10 07:53:20|10975.38|10855.38|10977.62|10857.62|10977.62|10857.62|10974.99|10854.99|10
1652169210000|2022-05-10 07:53:30|10977.06|10857.06|10973.09|10853.09|10977.35|10857.35|10973.09|10853.09|9
1652169220000|2022-05-10 07:53:40|10972.62|10852.62|10968.4|10848.4|10972.62|10852.62|10968.4|10848.4|10
1652169230000|2022-05-10 07:53:50|10967.96|10847.96|10967.64|10847.64|10968.22|10848.22|10966.79|10846.79|10
1652169240000|2022-05-10 07:54:00|10967.49|10847.49|10965.72|10845.72|10968.87|10848.87|10965.72|10845.72|10
1652169250000|2022-05-10 07:54:10|10965.87|10845.87|10965.16|10845.16|10966.06|10846.06|10963.85|10843.85|10
1652169260000|2022-05-10 07:54:20|10964.01|10844.01|10960.73|10840.73|10964.58|10844.58|10960.73|10840.73|10
1652169270000|2022-05-10 07:54:30|10960.33|10840.33|10958.05|10838.05|10960.42|10840.42|10957.39|10837.39|10
1652169280000|2022-05-10 07:54:40|10958.31|10838.31|10954.62|10834.62|10958.31|10838.31|10954.62|10834.62|10
1652169290000|2022-05-10 07:54:50|10954.25|10834.25|10952.5|10832.5|10954.25|10834.25|10950.16|10830.16|10
1652169300000|2022-05-10 07:55:00|10952.35|10832.35|10949.01|10829.01|10952.35|10832.35|10948.59|10828.59|10
1652169310000|2022-05-10 07:55:10|10948.96|10828.96|10951.5|10831.5|10951.5|10831.5|10948.96|10828.96|10
1652169320000|2022-05-10 07:55:20|10950.73|10830.73|10949.81|10829.81|10951.59|10831.59|10949.07|10829.07|10
1652169330000|2022-05-10 07:55:30|10949.7|10829.7|10951.07|10831.07|10951.46|10831.46|10949.7|10829.7|9
1652169340000|2022-05-10 07:55:40|10951.33|10831.33|10949.84|10829.84|10951.33|10831.33|10949.79|10829.79|10
1652169350000|2022-05-10 07:55:50|10949.68|10829.68|10953.75|10833.75|10953.75|10833.75|10949.68|10829.68|10
1652169360000|2022-05-10 07:56:00|10952.69|10832.69|10953.69|10833.69|10954.89|10834.89|10952.69|10832.69|10
1652169370000|2022-05-10 07:56:10|10955.55|10835.55|10966.54|10846.54|10966.54|10846.54|10955.55|10835.55|10
1652169380000|2022-05-10 07:56:20|10966.59|10846.59|10968.86|10848.86|10968.86|10848.86|10966.59|10846.59|10
1652169390000|2022-05-10 07:56:30|10968.3|10848.3|10969.41|10849.41|10969.41|10849.41|10968.2|10848.2|10
1652169400000|2022-05-10 07:56:40|10969.26|10849.26|10969.18|10849.18|10969.4|10849.4|10968.31|10848.31|10
1652169410000|2022-05-10 07:56:50|10969.09|10849.09|10966.23|10846.23|10969.09|10849.09|10966.23|10846.23|10
1652169420000|2022-05-10 07:57:00|10965.86|10845.86|10965.1|10845.1|10965.86|10845.86|10965.01|10845.01|10
1652169430000|2022-05-10 07:57:10|10965.19|10845.19|10961.94|10841.94|10965.19|10845.19|10961.94|10841.94|10
1652169440000|2022-05-10 07:57:20|10961.59|10841.59|10960.94|10840.94|10961.69|10841.69|10960.67|10840.67|10
1652169450000|2022-05-10 07:57:30|10961.77|10841.77|10963.75|10843.75|10963.75|10843.75|10961.77|10841.77|10
1652169460000|2022-05-10 07:57:40|10964.22|10844.22|10960.79|10840.79|10964.61|10844.61|10960.79|10840.79|9
1652169470000|2022-05-10 07:57:50|10959.76|10839.76|10957.34|10837.34|10959.76|10839.76|10957.02|10837.02|10
1652169480000|2022-05-10 07:58:00|10957.79|10837.79|10946.63|10826.63|10957.87|10837.87|10946.63|10826.63|10
1652169490000|2022-05-10 07:58:10|10946.02|10826.02|10942.17|10822.17|10946.02|10826.02|10942.17|10822.17|10
1652169500000|2022-05-10 07:58:20|10942.34|10822.34|10940.3|10820.3|10942.36|10822.36|10939.74|10819.74|10
1652169510000|2022-05-10 07:58:30|10940.22|10820.22|10937.95|10817.95|10940.31|10820.31|10937.29|10817.29|10
1652169520000|2022-05-10 07:58:40|10937.85|10817.85|10936.36|10816.36|10937.85|10817.85|10935.9|10815.9|9
1652169530000|2022-05-10 07:58:50|10935.82|10815.82|10934.99|10814.99|10935.82|10815.82|10934.56|10814.56|9
1652169540000|2022-05-10 07:59:00|10934.48|10814.48|10936.68|10816.68|10936.68|10816.68|10933.61|10813.61|10
1652169550000|2022-05-10 07:59:10|10937.75|10817.75|10938.46|10818.46|10938.76|10818.76|10937.74|10817.74|10
1652169560000|2022-05-10 07:59:20|10937.16|10817.16|10938.02|10818.02|10938.02|10818.02|10937.05|10817.05|9
1652169570000|2022-05-10 07:59:30|10937.51|10817.51|10933.98|10813.98|10938.31|10818.31|10933.48|10813.48|10
1652169580000|2022-05-10 07:59:40|10934.29|10814.29|10931.23|10811.23|10934.9|10814.9|10928.77|10808.77|10
1652169590000|2022-05-10 07:59:50|10927.87|10807.87|10920.7|10800.7|10927.87|10807.87|10920.31|10800.31|10
1652169600000|2022-05-10 08:00:00|10919.58|10799.58|10914.74|10794.74|10919.58|10799.58|10914.74|10794.74|10
1652169610000|2022-05-10 08:00:10|10915.5|10795.5|10913.77|10793.77|10915.56|10795.56|10913.58|10793.58|10
1652169620000|2022-05-10 08:00:20|10914.44|10794.44|10912.4|10792.4|10914.55|10794.55|10912.4|10792.4|10
1652169630000|2022-05-10 08:00:30|10912.52|10792.52|10909.08|10789.08|10912.52|10792.52|10909.08|10789.08|10
1652169640000|2022-05-10 08:00:40|10908.87|10788.87|10906.87|10786.87|10908.87|10788.87|10905.92|10785.92|10
1652169650000|2022-05-10 08:00:50|10906.71|10786.71|10900.99|10780.99|10906.71|10786.71|10900.99|10780.99|10
1652169660000|2022-05-10 08:01:00|10901.34|10781.34|10905.42|10785.42|10905.43|10785.43|10901.34|10781.34|10
1652169670000|2022-05-10 08:01:10|10905.22|10785.22|10912.55|10792.55|10912.89|10792.89|10905.22|10785.22|10
1652169680000|2022-05-10 08:01:20|10911.72|10791.72|10916.06|10796.06|10916.06|10796.06|10911.72|10791.72|10
1652169690000|2022-05-10 08:01:30|10915.39|10795.39|10912.67|10792.67|10916.56|10796.56|10912.67|10792.67|10
1652169700000|2022-05-10 08:01:40|10913.52|10793.52|10913.77|10793.77|10914.29|10794.29|10913.52|10793.52|10
1652169710000|2022-05-10 08:01:50|10914.3|10794.3|10917.18|10797.18|10917.18|10797.18|10914.3|10794.3|10
1652169720000|2022-05-10 08:02:00|10916.79|10796.79|10918.73|10798.73|10918.73|10798.73|10916.4|10796.4|9
1652169730000|2022-05-10 08:02:10|10919.04|10799.04|10916.33|10796.33|10919.2|10799.2|10916.33|10796.33|9
1652169740000|2022-05-10 08:02:20|10917.25|10797.25|10921.08|10801.08|10921.26|10801.26|10917.25|10797.25|10
1652169750000|2022-05-10 08:02:30|10920.98|10800.98|10920.71|10800.71|10921.26|10801.26|10920.71|10800.71|9
1652169760000|2022-05-10 08:02:40|10920.76|10800.76|10919.74|10799.74|10920.76|10800.76|10919.74|10799.74|10
1652169770000|2022-05-10 08:02:50|10919.76|10799.76|10922.07|10802.07|10922.07|10802.07|10919.49|10799.49|10
1652169780000|2022-05-10 08:03:00|10922.13|10802.13|10925.13|10805.13|10925.13|10805.13|10921.95|10801.95|10
1652169790000|2022-05-10 08:03:10|10925.38|10805.38|10930.91|10810.91|10930.91|10810.91|10925.38|10805.38|10
1652169800000|2022-05-10 08:03:20|10932.16|10812.16|10938.05|10818.05|10938.05|10818.05|10932.16|10812.16|10
1652169810000|2022-05-10 08:03:30|10938.26|10818.26|10946.67|10826.67|10946.67|10826.67|10938.26|10818.26|10
1652169820000|2022-05-10 08:03:40|10946.32|10826.32|10943.51|10823.51|10946.32|10826.32|10943.51|10823.51|10
1652169830000|2022-05-10 08:03:50|10943.05|10823.05|10939.55|10819.55|10943.05|10823.05|10939.55|10819.55|10
1652169840000|2022-05-10 08:04:00|10938.9|10818.9|10936.7|10816.7|10938.9|10818.9|10936.31|10816.31|10
1652169850000|2022-05-10 08:04:10|10936.6|10816.6|10932.25|10812.25|10936.6|10816.6|10932.25|10812.25|10
1652169860000|2022-05-10 08:04:20|10931.43|10811.43|10924.97|10804.97|10931.6|10811.6|10924.97|10804.97|10
1652169870000|2022-05-10 08:04:30|10925.21|10805.21|10921.83|10801.83|10925.21|10805.21|10921.26|10801.26|10
1652169880000|2022-05-10 08:04:40|10920.13|10800.13|10917.95|10797.95|10920.54|10800.54|10917.95|10797.95|10
1652169890000|2022-05-10 08:04:50|10917.26|10797.26|10917.49|10797.49|10917.53|10797.53|10915.89|10795.89|10
1652169900000|2022-05-10 08:05:00|10917.61|10797.61|10921.61|10801.61|10921.61|10801.61|10916.79|10796.79|10
1652169910000|2022-05-10 08:05:10|10921.81|10801.81|10927.19|10807.19|10927.25|10807.25|10921.81|10801.81|10
1652169920000|2022-05-10 08:05:20|10927.48|10807.48|10932.15|10812.15|10932.15|10812.15|10927.48|10807.48|10
1652169930000|2022-05-10 08:05:30|10932.09|10812.09|10933.47|10813.47|10933.47|10813.47|10931.56|10811.56|10
1652169940000|2022-05-10 08:05:40|10933.91|10813.91|10937.11|10817.11|10937.11|10817.11|10933.62|10813.62|10
1652169950000|2022-05-10 08:05:50|10938.56|10818.56|10932.16|10812.16|10938.56|10818.56|10931.39|10811.39|10
1652169960000|2022-05-10 08:06:00|10932.12|10812.12|10930.33|10810.33|10932.59|10812.59|10930.33|10810.33|10
1652169970000|2022-05-10 08:06:10|10930.29|10810.29|10928.05|10808.05|10930.86|10810.86|10928.01|10808.01|9
1652169980000|2022-05-10 08:06:20|10927.74|10807.74|10928.41|10808.41|10930.2|10810.2|10927.74|10807.74|10
1652169990000|2022-05-10 08:06:30|10928.35|10808.35|10925.06|10805.06|10928.82|10808.82|10925.06|10805.06|10
1652170000000|2022-05-10 08:06:40|10925.36|10805.36|10924.55|10804.55|10925.42|10805.42|10923.59|10803.59|10
1652170010000|2022-05-10 08:06:50|10924.47|10804.47|10924.67|10804.67|10924.67|10804.67|10923.04|10803.04|10
1652170020000|2022-05-10 08:07:00|10924.53|10804.53|10924.36|10804.36|10924.88|10804.88|10923.59|10803.59|10
1652170030000|2022-05-10 08:07:10|10924.52|10804.52|10924.76|10804.76|10925.28|10805.28|10924.52|10804.52|10
1652170040000|2022-05-10 08:07:20|10924.84|10804.84|10925.53|10805.53|10925.53|10805.53|10923.87|10803.87|9
1652170050000|2022-05-10 08:07:30|10926.57|10806.57|10931.48|10811.48|10931.48|10811.48|10926.57|10806.57|10
1652170060000|2022-05-10 08:07:40|10931.24|10811.24|10938.31|10818.31|10939.16|10819.16|10929.93|10809.93|10
1652170070000|2022-05-10 08:07:50|10939.92|10819.92|10955.13|10835.13|10955.13|10835.13|10939.92|10819.92|10
1652170080000|2022-05-10 08:08:00|10956.81|10836.81|10962.35|10842.35|10964.26|10844.26|10956.48|10836.48|10
1652170090000|2022-05-10 08:08:10|10965.01|10845.01|10973.02|10853.02|10973.02|10853.02|10965.01|10845.01|10
1652170100000|2022-05-10 08:08:20|10975.32|10855.32|10981.74|10861.74|10982.72|10862.72|10975.15|10855.15|10
1652170110000|2022-05-10 08:08:30|10982.84|10862.84|10983.28|10863.28|10983.3|10863.3|10981.47|10861.47|10
1652170120000|2022-05-10 08:08:40|10983.99|10863.99|10990.7|10870.7|10990.7|10870.7|10983.99|10863.99|10
1652170130000|2022-05-10 08:08:50|10990.38|10870.38|10987.97|10867.97|10990.38|10870.38|10987.97|10867.97|10
1652170140000|2022-05-10 08:09:00|10987.89|10867.89|10987.59|10867.59|10988.66|10868.66|10987.59|10867.59|10
1652170150000|2022-05-10 08:09:10|10987.42|10867.42|10984.32|10864.32|10987.42|10867.42|10984.32|10864.32|9
1652170160000|2022-05-10 08:09:20|10983.53|10863.53|10979.73|10859.73|10983.53|10863.53|10979.73|10859.73|10
1652170170000|2022-05-10 08:09:30|10979.33|10859.33|10977.19|10857.19|10979.33|10859.33|10976.89|10856.89|10
1652170180000|2022-05-10 08:09:40|10977.78|10857.78|10979.25|10859.25|10979.36|10859.36|10977.11|10857.11|10
1652170190000|2022-05-10 08:09:50|10979.52|10859.52|10985.41|10865.41|10985.41|10865.41|10979.52|10859.52|10
1652170200000|2022-05-10 08:10:00|10985.16|10865.16|10989.81|10869.81|10989.82|10869.82|10985.16|10865.16|10
1652170210000|2022-05-10 08:10:10|10991.29|10871.29|10998.89|10878.89|10998.89|10878.89|10991.29|10871.29|10
1652170220000|2022-05-10 08:10:20|11000.01|10880.01|11007.79|10887.79|11008.78|10888.78|11000.01|10880.01|10
1652170230000|2022-05-10 08:10:30|11008.88|10888.88|11011.6|10891.6|11011.6|10891.6|11008.8|10888.8|10
1652170240000|2022-05-10 08:10:40|11012.61|10892.61|11013.6|10893.6|11013.63|10893.63|11012.61|10892.61|10
1652170250000|2022-05-10 08:10:50|11013.76|10893.76|11011.48|10891.48|11013.76|10893.76|11011.48|10891.48|9
1652170260000|2022-05-10 08:11:00|11011.38|10891.38|11010.99|10890.99|11011.38|10891.38|11008.72|10888.72|10
1652170270000|2022-05-10 08:11:10|11009.86|10889.86|11009.24|10889.24|11010.6|10890.6|11009.24|10889.24|10
1652170280000|2022-05-10 08:11:20|11009.66|10889.66|11012.86|10892.86|11012.86|10892.86|11009.66|10889.66|10
1652170290000|2022-05-10 08:11:30|11012.91|10892.91|11009.92|10889.92|11012.92|10892.92|11009.8|10889.8|10
1652170300000|2022-05-10 08:11:40|11011.08|10891.08|11007.96|10887.96|11011.08|10891.08|11003.49|10883.49|10
1652170310000|2022-05-10 08:11:50|11007.6|10887.6|11003.06|10883.06|11007.6|10887.6|11002.95|10882.95|10
1652170320000|2022-05-10 08:12:00|11003.24|10883.24|11001.35|10881.35|11003.24|10883.24|11000.01|10880.01|10
1652170330000|2022-05-10 08:12:10|11001.29|10881.29|11001.96|10881.96|11002.12|10882.12|11001.24|10881.24|10
1652170340000|2022-05-10 08:12:20|11001.88|10881.88|11003.15|10883.15|11003.48|10883.48|11001.88|10881.88|10
1652170350000|2022-05-10 08:12:30|11003.35|10883.35|11001.69|10881.69|11005.13|10885.13|11001.69|10881.69|9
1652170360000|2022-05-10 08:12:40|10999.77|10879.77|10989.89|10869.89|10999.96|10879.96|10989.89|10869.89|10
1652170370000|2022-05-10 08:12:50|10989.15|10869.15|10981.39|10861.39|10989.15|10869.15|10981.19|10861.19|10
1652170380000|2022-05-10 08:13:00|10981.43|10861.43|10984.46|10864.46|10984.46|10864.46|10981.43|10861.43|10
1652170390000|2022-05-10 08:13:10|10985.2|10865.2|10986.78|10866.78|10987.66|10867.66|10985.2|10865.2|10
1652170400000|2022-05-10 08:13:20|10987.55|10867.55|10987.17|10867.17|10988.08|10868.08|10987.17|10867.17|10
1652170410000|2022-05-10 08:13:30|10987.19|10867.19|10982.76|10862.76|10987.19|10867.19|10982.76|10862.76|10
1652170420000|2022-05-10 08:13:40|10982.09|10862.09|10979.68|10859.68|10982.09|10862.09|10979.68|10859.68|10
1652170430000|2022-05-10 08:13:50|10979.6|10859.6|10977.67|10857.67|10980.04|10860.04|10976.94|10856.94|9
1652170440000|2022-05-10 08:14:00|10977.81|10857.81|10976.87|10856.87|10977.81|10857.81|10975.5|10855.5|9
1652170450000|2022-05-10 08:14:10|10977.01|10857.01|10973.96|10853.96|10977.01|10857.01|10973.91|10853.91|10
1652170460000|2022-05-10 08:14:20|10973.85|10853.85|10974.64|10854.64|10974.64|10854.64|10972.8|10852.8|10
1652170470000|2022-05-10 08:14:30|10974.62|10854.62|10973.22|10853.22|10974.62|10854.62|10973.22|10853.22|10
1652170480000|2022-05-10 08:14:40|10973.7|10853.7|10973.64|10853.64|10973.7|10853.7|10972.82|10852.82|10
1652170490000|2022-05-10 08:14:50|10973.9|10853.9|10973.79|10853.79|10975.14|10855.14|10973.53|10853.53|10
1652170500000|2022-05-10 08:15:00|10973.89|10853.89|10973.49|10853.49|10974.27|10854.27|10973.49|10853.49|10
1652170510000|2022-05-10 08:15:10|10974.01|10854.01|10983.83|10863.83|10983.83|10863.83|10974.01|10854.01|10
1652170520000|2022-05-10 08:15:20|10984.01|10864.01|10991.4|10871.4|10991.4|10871.4|10984.01|10864.01|10
1652170530000|2022-05-10 08:15:30|10991.81|10871.81|10994.75|10874.75|10994.75|10874.75|10991.81|10871.81|10
1652170540000|2022-05-10 08:15:40|10994.54|10874.54|11002.77|10882.77|11002.95|10882.95|10994.54|10874.54|10
1652170550000|2022-05-10 08:15:50|11002.84|10882.84|11000.32|10880.32|11005.04|10885.04|11000.32|10880.32|10
1652170560000|2022-05-10 08:16:00|11001.74|10881.74|11025.43|10905.43|11025.43|10905.43|11001.74|10881.74|10
1652170570000|2022-05-10 08:16:10|11027.3|10907.3|11035.1|10915.1|11035.1|10915.1|11027.3|10907.3|10
1652170580000|2022-05-10 08:16:20|11035.25|10915.25|11037.11|10917.11|11037.16|10917.16|11034.07|10914.07|10
1652170590000|2022-05-10 08:16:30|11037.58|10917.58|11037.61|10917.61|11038.43|10918.43|11037.4|10917.4|10
1652170600000|2022-05-10 08:16:40|11037.83|10917.83|11034.79|10914.79|11037.86|10917.86|11034.51|10914.51|10
1652170610000|2022-05-10 08:16:50|11034.87|10914.87|11034.78|10914.78|11035.36|10915.36|11034.68|10914.68|10
1652170620000|2022-05-10 08:17:00|11034.38|10914.38|11029.76|10909.76|11034.38|10914.38|11029.76|10909.76|10
1652170630000|2022-05-10 08:17:10|11028.23|10908.23|11027.25|10907.25|11028.3|10908.3|11027.25|10907.25|10
1652170640000|2022-05-10 08:17:20|11027.17|10907.17|11028.48|10908.48|11028.48|10908.48|11027.17|10907.17|10
1652170650000|2022-05-10 08:17:30|11028.45|10908.45|11029.09|10909.09|11029.09|10909.09|11028|10908|10
1652170660000|2022-05-10 08:17:40|11029.26|10909.26|11029.38|10909.38|11029.63|10909.63|11029.26|10909.26|9
1652170670000|2022-05-10 08:17:50|11028.17|10908.17|11025.59|10905.59|11028.17|10908.17|11025.57|10905.57|10
1652170680000|2022-05-10 08:18:00|11025.45|10905.45|11026.82|10906.82|11026.82|10906.82|11025.07|10905.07|10
1652170690000|2022-05-10 08:18:10|11027.36|10907.36|11029.27|10909.27|11030.22|10910.22|11027.36|10907.36|10
1652170700000|2022-05-10 08:18:20|11029.69|10909.69|11034.76|10914.76|11034.76|10914.76|11029.69|10909.69|9
1652170710000|2022-05-10 08:18:30|11034.91|10914.91|11037.49|10917.49|11037.49|10917.49|11034.91|10914.91|10
1652170720000|2022-05-10 08:18:40|11037.61|10917.61|11039.07|10919.07|11039.07|10919.07|11036.99|10916.99|9
1652170730000|2022-05-10 08:18:50|11039.39|10919.39|11038.74|10918.74|11039.95|10919.95|11038.74|10918.74|10
1652170740000|2022-05-10 08:19:00|11038.68|10918.68|11036.64|10916.64|11038.68|10918.68|11036.64|10916.64|10
1652170750000|2022-05-10 08:19:10|11036.63|10916.63|11038.24|10918.24|11038.24|10918.24|11036.63|10916.63|10
1652170760000|2022-05-10 08:19:20|11038.56|10918.56|11039.83|10919.83|11039.83|10919.83|11038.56|10918.56|9
1652170770000|2022-05-10 08:19:30|11039.64|10919.64|11039.52|10919.52|11040.39|10920.39|11039.33|10919.33|10
1652170780000|2022-05-10 08:19:40|11039.7|10919.7|11042.7|10922.7|11042.7|10922.7|11038.77|10918.77|10
1652170790000|2022-05-10 08:19:50|11042.61|10922.61|11043.89|10923.89|11043.89|10923.89|11042.61|10922.61|10
1652170800000|2022-05-10 08:20:00|11043.58|10923.58|11044.17|10924.17|11044.17|10924.17|11043.36|10923.36|10
1652170810000|2022-05-10 08:20:10|11044.54|10924.54|11047.53|10927.53|11047.53|10927.53|11044.48|10924.48|10
1652170820000|2022-05-10 08:20:20|11047.69|10927.69|11052.3|10932.3|11052.3|10932.3|11047.69|10927.69|10
1652170830000|2022-05-10 08:20:30|11052.9|10932.9|11055.88|10935.88|11055.88|10935.88|11052.64|10932.64|10
1652170840000|2022-05-10 08:20:40|11055.78|10935.78|11054.21|10934.21|11055.78|10935.78|11053.8|10933.8|10
1652170850000|2022-05-10 08:20:50|11054.39|10934.39|11052.6|10932.6|11054.39|10934.39|11052.6|10932.6|10
1652170860000|2022-05-10 08:21:00|11052.75|10932.75|11053.82|10933.82|11054.02|10934.02|11051.96|10931.96|10
1652170870000|2022-05-10 08:21:10|11054.84|10934.84|11055.91|10935.91|11055.91|10935.91|11053.44|10933.44|10
1652170880000|2022-05-10 08:21:20|11056.34|10936.34|11056.14|10936.14|11057.72|10937.72|11056.14|10936.14|10
1652170890000|2022-05-10 08:21:30|11056.29|10936.29|11054.6|10934.6|11056.29|10936.29|11054.53|10934.53|10
1652170900000|2022-05-10 08:21:40|11054.52|10934.52|11053.92|10933.92|11055.19|10935.19|11053.92|10933.92|9
1652170910000|2022-05-10 08:21:50|11053.34|10933.34|11048.66|10928.66|11053.34|10933.34|11048.66|10928.66|10
1652170920000|2022-05-10 08:22:00|11048.78|10928.78|11045.49|10925.49|11048.85|10928.85|11045.49|10925.49|10
1652170930000|2022-05-10 08:22:10|11044.13|10924.13|11037.99|10917.99|11044.13|10924.13|11037.97|10917.97|10
1652170940000|2022-05-10 08:22:20|11037.8|10917.8|11037.15|10917.15|11037.86|10917.86|11036.97|10916.97|9
1652170950000|2022-05-10 08:22:30|11036.84|10916.84|11035.66|10915.66|11036.84|10916.84|11035.66|10915.66|10
1652170960000|2022-05-10 08:22:40|11036.07|10916.07|11036.48|10916.48|11036.82|10916.82|11035.69|10915.69|10
1652170970000|2022-05-10 08:22:50|11037.42|10917.42|11040.76|10920.76|11040.76|10920.76|11037.29|10917.29|10
1652170980000|2022-05-10 08:23:00|11040.91|10920.91|11040.22|10920.22|11041.39|10921.39|11039.89|10919.89|10
1652170990000|2022-05-10 08:23:10|11039.93|10919.93|11040.52|10920.52|11040.52|10920.52|11039.31|10919.31|10
1652171000000|2022-05-10 08:23:20|11040.21|10920.21|11045.82|10925.82|11045.82|10925.82|11040.16|10920.16|10
1652171010000|2022-05-10 08:23:30|11045.61|10925.61|11045.71|10925.71|11045.71|10925.71|11043.48|10923.48|10
1652171020000|2022-05-10 08:23:40|11045.87|10925.87|11048.35|10928.35|11048.35|10928.35|11045.87|10925.87|8
1652171030000|2022-05-10 08:23:50|11048.43|10928.43|11050.53|10930.53|11050.55|10930.55|11048.43|10928.43|10
1652171040000|2022-05-10 08:24:00|11050.27|10930.27|11048.35|10928.35|11050.49|10930.49|11048.35|10928.35|10
1652171050000|2022-05-10 08:24:10|11048.19|10928.19|11046.12|10926.12|11048.72|10928.72|11045.19|10925.19|10
1652171060000|2022-05-10 08:24:20|11047.5|10927.5|11045.6|10925.6|11047.62|10927.62|11042.83|10922.83|10
1652171070000|2022-05-10 08:24:30|11043.49|10923.49|11043.16|10923.16|11043.49|10923.49|11041.1|10921.1|10
1652171080000|2022-05-10 08:24:40|11043.55|10923.55|11044.33|10924.33|11044.33|10924.33|11043.19|10923.19|10
1652171090000|2022-05-10 08:24:50|11043.75|10923.75|11042.27|10922.27|11043.84|10923.84|11041.55|10921.55|10
1652171100000|2022-05-10 08:25:00|11041.24|10921.24|11040.65|10920.65|11041.24|10921.24|11038.04|10918.04|10
1652171110000|2022-05-10 08:25:10|11040.96|10920.96|11040.43|10920.43|11041.68|10921.68|11040.43|10920.43|10
1652171120000|2022-05-10 08:25:20|11040.94|10920.94|11037.37|10917.37|11040.94|10920.94|11036.74|10916.74|10
1652171130000|2022-05-10 08:25:30|11037.11|10917.11|11034.05|10914.05|11037.59|10917.59|11033.69|10913.69|10
1652171140000|2022-05-10 08:25:40|11033.95|10913.95|11030.6|10910.6|11034.34|10914.34|11030.6|10910.6|10
1652171150000|2022-05-10 08:25:50|11029.56|10909.56|11026.02|10906.02|11029.56|10909.56|11025.3|10905.3|10
1652171160000|2022-05-10 08:26:00|11025.25|10905.25|11026.18|10906.18|11028.97|10908.97|11024.15|10904.15|10
1652171170000|2022-05-10 08:26:10|11027.54|10907.54|11029.4|10909.4|11031.08|10911.08|11025.94|10905.94|10
1652171180000|2022-05-10 08:26:20|11029.23|10909.23|11031.78|10911.78|11031.82|10911.82|11028.59|10908.59|10
1652171190000|2022-05-10 08:26:30|11032|10912|11033.33|10913.33|11033.91|10913.91|11032|10912|10
1652171200000|2022-05-10 08:26:40|11033.51|10913.51|11036.8|10916.8|11036.8|10916.8|11033.45|10913.45|10
1652171210000|2022-05-10 08:26:50|11037.71|10917.71|11042.14|10922.14|11042.72|10922.72|11037.71|10917.71|10
1652171220000|2022-05-10 08:27:00|11041.87|10921.87|11045.36|10925.36|11045.36|10925.36|11039.75|10919.75|10
1652171230000|2022-05-10 08:27:10|11046.34|10926.34|11047.84|10927.84|11047.84|10927.84|11046.24|10926.24|10
1652171240000|2022-05-10 08:27:20|11047.51|10927.51|11048.96|10928.96|11048.96|10928.96|11047.18|10927.18|10
1652171250000|2022-05-10 08:27:30|11048.2|10928.2|11043.07|10923.07|11048.21|10928.21|11043.07|10923.07|10
1652171260000|2022-05-10 08:27:40|11043.18|10923.18|11041.51|10921.51|11043.18|10923.18|11041.51|10921.51|10
1652171270000|2022-05-10 08:27:50|11041.55|10921.55|11044.95|10924.95|11044.95|10924.95|11041.53|10921.53|10
1652171280000|2022-05-10 08:28:00|11045.58|10925.58|11048.32|10928.32|11048.32|10928.32|11045.17|10925.17|10
1652171290000|2022-05-10 08:28:10|11048.49|10928.49|11049.97|10929.97|11049.97|10929.97|11047.67|10927.67|10
1652171300000|2022-05-10 08:28:20|11050.49|10930.49|11055.13|10935.13|11055.13|10935.13|11050.49|10930.49|10
1652171310000|2022-05-10 08:28:30|11054.78|10934.78|11056.63|10936.63|11057.48|10937.48|11054.78|10934.78|10
1652171320000|2022-05-10 08:28:40|11057.95|10937.95|11060.17|10940.17|11060.17|10940.17|11057.14|10937.14|10
1652171330000|2022-05-10 08:28:50|11060.04|10940.04|11059.89|10939.89|11062.07|10942.07|11059.89|10939.89|10
1652171340000|2022-05-10 08:29:00|11061.4|10941.4|11058.39|10938.39|11061.4|10941.4|11057.59|10937.59|10
1652171350000|2022-05-10 08:29:10|11058.59|10938.59|11057.24|10937.24|11058.59|10938.59|11056.11|10936.11|10
1652171360000|2022-05-10 08:29:20|11057.64|10937.64|11059.73|10939.73|11059.73|10939.73|11057.64|10937.64|10
1652171370000|2022-05-10 08:29:30|11059.26|10939.26|11061.12|10941.12|11061.12|10941.12|11059.26|10939.26|10
1652171380000|2022-05-10 08:29:40|11061.67|10941.67|11064.57|10944.57|11064.79|10944.79|11061.67|10941.67|10
1652171390000|2022-05-10 08:29:50|11066.14|10946.14|11066.76|10946.76|11067.93|10947.93|11064.62|10944.62|10
1652171400000|2022-05-10 08:30:00|11066.79|10946.79|11066.47|10946.47|11067.33|10947.33|11065.29|10945.29|10
1652171410000|2022-05-10 08:30:10|11067.38|10947.38|11072.52|10952.52|11072.53|10952.53|11067.21|10947.21|10
1652171420000|2022-05-10 08:30:20|11072.96|10952.96|11081.48|10961.48|11081.48|10961.48|11072.96|10952.96|10
1652171430000|2022-05-10 08:30:30|11081.93|10961.93|11089.18|10969.18|11089.18|10969.18|11081.93|10961.93|10
1652171440000|2022-05-10 08:30:40|11090.91|10970.91|11093.32|10973.32|11093.32|10973.32|11090.91|10970.91|10
1652171450000|2022-05-10 08:30:50|11093.43|10973.43|11095.54|10975.54|11095.54|10975.54|11092.92|10972.92|9
1652171460000|2022-05-10 08:31:00|11095.96|10975.96|11102.65|10982.65|11103.96|10983.96|11095.96|10975.96|10
1652171470000|2022-05-10 08:31:10|11101.42|10981.42|11097.52|10977.52|11102.05|10982.05|11097.52|10977.52|10
1652171480000|2022-05-10 08:31:20|11099.66|10979.66|11095.49|10975.49|11099.66|10979.66|11095.49|10975.49|10
1652171490000|2022-05-10 08:31:30|11096.08|10976.08|11088.58|10968.58|11096.08|10976.08|11088.58|10968.58|10
1652171500000|2022-05-10 08:31:40|11086.93|10966.93|11084.2|10964.2|11087.84|10967.84|11084.04|10964.04|10
1652171510000|2022-05-10 08:31:50|11083.83|10963.83|11082.19|10962.19|11083.83|10963.83|11081.04|10961.04|10
1652171520000|2022-05-10 08:32:00|11081.37|10961.37|11081.67|10961.67|11082.31|10962.31|11081.37|10961.37|10
1652171530000|2022-05-10 08:32:10|11081.48|10961.48|11079.34|10959.34|11081.76|10961.76|11079.34|10959.34|10
1652171540000|2022-05-10 08:32:20|11078.91|10958.91|11075.57|10955.57|11078.91|10958.91|11075.01|10955.01|10
1652171550000|2022-05-10 08:32:30|11074.04|10954.04|11071.13|10951.13|11074.39|10954.39|11071.13|10951.13|10
1652171560000|2022-05-10 08:32:40|11070.11|10950.11|11064.91|10944.91|11070.11|10950.11|11064.91|10944.91|10
1652171570000|2022-05-10 08:32:50|11064.96|10944.96|11067.4|10947.4|11067.71|10947.71|11064.96|10944.96|10
1652171580000|2022-05-10 08:33:00|11067.29|10947.29|11068.34|10948.34|11068.34|10948.34|11066.63|10946.63|10
1652171590000|2022-05-10 08:33:10|11068.48|10948.48|11067|10947|11068.48|10948.48|11066.74|10946.74|10
1652171600000|2022-05-10 08:33:20|11065.87|10945.87|11061.46|10941.46|11065.87|10945.87|11061.46|10941.46|10
1652171610000|2022-05-10 08:33:30|11058.62|10938.62|11054.88|10934.88|11058.72|10938.72|11054.32|10934.32|10
1652171620000|2022-05-10 08:33:40|11053.74|10933.74|11028.86|10908.86|11053.75|10933.75|11028.86|10908.86|10
1652171630000|2022-05-10 08:33:50|11026.49|10906.49|11021.4|10901.4|11026.49|10906.49|11020.92|10900.92|10
1652171640000|2022-05-10 08:34:00|11022.13|10902.13|11020.3|10900.3|11022.13|10902.13|11019.67|10899.67|10
1652171650000|2022-05-10 08:34:10|11019.34|10899.34|11014.2|10894.2|11019.34|10899.34|11014.2|10894.2|10
1652171660000|2022-05-10 08:34:20|11013.01|10893.01|11015.5|10895.5|11015.5|10895.5|11012.95|10892.95|10
1652171670000|2022-05-10 08:34:30|11015.79|10895.79|11016.43|10896.43|11017.4|10897.4|11015.13|10895.13|10
1652171680000|2022-05-10 08:34:40|11016.59|10896.59|11020.66|10900.66|11020.66|10900.66|11016.59|10896.59|10
1652171690000|2022-05-10 08:34:50|11022.3|10902.3|11022.4|10902.4|11023.09|10903.09|11020.32|10900.32|10
1652171700000|2022-05-10 08:35:00|11026.4|10906.4|11028.26|10908.26|11028.26|10908.26|11025.64|10905.64|10
1652171710000|2022-05-10 08:35:10|11028.36|10908.36|11031.7|10911.7|11031.71|10911.71|11028.36|10908.36|10
1652171720000|2022-05-10 08:35:20|11033.66|10913.66|11038.12|10918.12|11038.12|10918.12|11033.66|10913.66|10
1652171730000|2022-05-10 08:35:30|11038.28|10918.28|11040.86|10920.86|11040.86|10920.86|11037.28|10917.28|10
1652171740000|2022-05-10 08:35:40|11042.3|10922.3|11046.21|10926.21|11046.82|10926.82|11042.3|10922.3|10
1652171750000|2022-05-10 08:35:50|11047.43|10927.43|11048.4|10928.4|11048.4|10928.4|11046.26|10926.26|10
1652171760000|2022-05-10 08:36:00|11048.14|10928.14|11051.25|10931.25|11051.25|10931.25|11048.06|10928.06|10
1652171770000|2022-05-10 08:36:10|11051.82|10931.82|11056.45|10936.45|11056.45|10936.45|11051.34|10931.34|10
1652171780000|2022-05-10 08:36:20|11057.1|10937.1|11058.93|10938.93|11059.28|10939.28|11057.1|10937.1|10
1652171790000|2022-05-10 08:36:30|11060.52|10940.52|11060.53|10940.53|11060.53|10940.53|11058.69|10938.69|10
1652171800000|2022-05-10 08:36:40|11060.88|10940.88|11054.32|10934.32|11060.92|10940.92|11054.32|10934.32|10
1652171810000|2022-05-10 08:36:50|11052.84|10932.84|11050.65|10930.65|11053.68|10933.68|11050.65|10930.65|10
1652171820000|2022-05-10 08:37:00|11050.44|10930.44|11050.69|10930.69|11051.23|10931.23|11049.29|10929.29|10
1652171830000|2022-05-10 08:37:10|11050.85|10930.85|11045.71|10925.71|11051.6|10931.6|11045.71|10925.71|10
1652171840000|2022-05-10 08:37:20|11041.37|10921.37|11033.71|10913.71|11041.46|10921.46|11033.71|10913.71|10
1652171850000|2022-05-10 08:37:30|11032.91|10912.91|11032.66|10912.66|11033.79|10913.79|11031.45|10911.45|10
1652171860000|2022-05-10 08:37:40|11033.24|10913.24|11034.77|10914.77|11034.97|10914.97|11033.24|10913.24|10
1652171870000|2022-05-10 08:37:50|11035.22|10915.22|11039.77|10919.77|11039.83|10919.83|11035.22|10915.22|10
1652171880000|2022-05-10 08:38:00|11040.1|10920.1|11038.3|10918.3|11040.47|10920.47|11038.3|10918.3|10
1652171890000|2022-05-10 08:38:10|11037.96|10917.96|11036.74|10916.74|11038.42|10918.42|11036.74|10916.74|10
1652171900000|2022-05-10 08:38:20|11036.83|10916.83|11033.41|10913.41|11037.05|10917.05|11033.41|10913.41|10
1652171910000|2022-05-10 08:38:30|11033.34|10913.34|11033.98|10913.98|11034.08|10914.08|11032.63|10912.63|10
1652171920000|2022-05-10 08:38:40|11033.24|10913.24|11042.96|10922.96|11042.96|10922.96|11033.24|10913.24|10
1652171930000|2022-05-10 08:38:50|11043.49|10923.49|11045.76|10925.76|11045.76|10925.76|11043.49|10923.49|10
1652171940000|2022-05-10 08:39:00|11047.25|10927.25|11048.42|10928.42|11048.42|10928.42|11047.04|10927.04|10
1652171950000|2022-05-10 08:39:10|11048.59|10928.59|11049.88|10929.88|11049.94|10929.94|11048.53|10928.53|10
1652171960000|2022-05-10 08:39:20|11049.44|10929.44|11048.55|10928.55|11050.59|10930.59|11048.32|10928.32|10
1652171970000|2022-05-10 08:39:30|11048.36|10928.36|11045.22|10925.22|11048.36|10928.36|11045.22|10925.22|10
1652171980000|2022-05-10 08:39:40|11045.88|10925.88|11045.36|10925.36|11046.12|10926.12|11044.68|10924.68|10
1652171990000|2022-05-10 08:39:50|11044.92|10924.92|11049.07|10929.07|11049.62|10929.62|11044.92|10924.92|10
1652172000000|2022-05-10 08:40:00|11048.62|10928.62|11050.4|10930.4|11050.4|10930.4|11048.37|10928.37|10
1652172010000|2022-05-10 08:40:10|11049.99|10929.99|11048.66|10928.66|11049.99|10929.99|11048.51|10928.51|10
1652172020000|2022-05-10 08:40:20|11048.81|10928.81|11050.35|10930.35|11050.8|10930.8|11048.56|10928.56|10
1652172030000|2022-05-10 08:40:30|11050.66|10930.66|11043.91|10923.91|11050.66|10930.66|11043.43|10923.43|10
1652172040000|2022-05-10 08:40:40|11043.48|10923.48|11038.1|10918.1|11043.48|10923.48|11038.1|10918.1|10
1652172050000|2022-05-10 08:40:50|11036.91|10916.91|11037.01|10917.01|11038.32|10918.32|11036.61|10916.61|10
1652172060000|2022-05-10 08:41:00|11036.74|10916.74|11037.33|10917.33|11037.33|10917.33|11034.93|10914.93|10
1652172070000|2022-05-10 08:41:10|11037.59|10917.59|11042.01|10922.01|11042.01|10922.01|11037.51|10917.51|10
1652172080000|2022-05-10 08:41:20|11042.34|10922.34|11035.78|10915.78|11042.34|10922.34|11035.78|10915.78|10
1652172090000|2022-05-10 08:41:30|11036.15|10916.15|11035.09|10915.09|11036.89|10916.89|11035.08|10915.08|10
1652172100000|2022-05-10 08:41:40|11035.32|10915.32|11034.87|10914.87|11035.79|10915.79|11034.87|10914.87|10
1652172110000|2022-05-10 08:41:50|11035.12|10915.12|11034.27|10914.27|11035.12|10915.12|11034.16|10914.16|10
1652172120000|2022-05-10 08:42:00|11034.68|10914.68|11034.94|10914.94|11035.27|10915.27|11034.68|10914.68|10
1652172130000|2022-05-10 08:42:10|11034.79|10914.79|11034.06|10914.06|11034.79|10914.79|11032.94|10912.94|10
1652172140000|2022-05-10 08:42:20|11034.25|10914.25|11035.91|10915.91|11035.91|10915.91|11034.25|10914.25|10
1652172150000|2022-05-10 08:42:30|11035.61|10915.61|11034.01|10914.01|11035.91|10915.91|11034|10914|10
1652172160000|2022-05-10 08:42:40|11034.09|10914.09|11037.44|10917.44|11037.44|10917.44|11034.09|10914.09|10
1652172170000|2022-05-10 08:42:50|11037.93|10917.93|11040.55|10920.55|11040.55|10920.55|11037.93|10917.93|9
1652172180000|2022-05-10 08:43:00|11041.13|10921.13|11047.22|10927.22|11047.22|10927.22|11041.13|10921.13|10
1652172190000|2022-05-10 08:43:10|11047.21|10927.21|11048.43|10928.43|11049.25|10929.25|11047.21|10927.21|10
1652172200000|2022-05-10 08:43:20|11048.47|10928.47|11043.32|10923.32|11048.65|10928.65|11043.32|10923.32|10
1652172210000|2022-05-10 08:43:30|11043.22|10923.22|11035.25|10915.25|11043.22|10923.22|11035.25|10915.25|10
1652172220000|2022-05-10 08:43:40|11036.3|10916.3|11032.45|10912.45|11036.3|10916.3|11032.45|10912.45|10
1652172230000|2022-05-10 08:43:50|11031.82|10911.82|11025.84|10905.84|11031.82|10911.82|11025.84|10905.84|10
1652172240000|2022-05-10 08:44:00|11024.23|10904.23|11020.06|10900.06|11024.23|10904.23|11020.06|10900.06|10
1652172250000|2022-05-10 08:44:10|11020.74|10900.74|11027.87|10907.87|11027.87|10907.87|11020.06|10900.06|10
1652172260000|2022-05-10 08:44:20|11028.85|10908.85|11033.49|10913.49|11033.49|10913.49|11028.85|10908.85|10
1652172270000|2022-05-10 08:44:30|11034.99|10914.99|11035.06|10915.06|11036.4|10916.4|11034.67|10914.67|10
1652172280000|2022-05-10 08:44:40|11034.91|10914.91|11034.65|10914.65|11034.91|10914.91|11033.53|10913.53|10
1652172290000|2022-05-10 08:44:50|11035.23|10915.23|11035.61|10915.61|11035.61|10915.61|11034.56|10914.56|10
1652172300000|2022-05-10 08:45:00|11035.25|10915.25|11042.07|10922.07|11042.07|10922.07|11034.64|10914.64|10
1652172310000|2022-05-10 08:45:10|11042.95|10922.95|11044.94|10924.94|11044.94|10924.94|11042.95|10922.95|10
1652172320000|2022-05-10 08:45:20|11047.29|10927.29|11047.16|10927.16|11048.38|10928.38|11046.6|10926.6|10
1652172330000|2022-05-10 08:45:30|11045.98|10925.98|11037.92|10917.92|11045.98|10925.98|11037.92|10917.92|10
1652172340000|2022-05-10 08:45:40|11037.48|10917.48|11028.71|10908.71|11037.48|10917.48|11028.71|10908.71|10
1652172350000|2022-05-10 08:45:50|11027.82|10907.82|11024.91|10904.91|11027.82|10907.82|11024.91|10904.91|10
1652172360000|2022-05-10 08:46:00|11023.73|10903.73|11015.93|10895.93|11023.73|10903.73|11015.93|10895.93|10
1652172370000|2022-05-10 08:46:10|11014.68|10894.68|11004.89|10884.89|11014.68|10894.68|11004.89|10884.89|10
1652172380000|2022-05-10 08:46:20|11004.25|10884.25|10998.79|10878.79|11004.25|10884.25|10998.79|10878.79|10
1652172390000|2022-05-10 08:46:30|10999.12|10879.12|10995.18|10875.18|10999.16|10879.16|10995.18|10875.18|10
1652172400000|2022-05-10 08:46:40|10994.3|10874.3|10994.08|10874.08|10995.49|10875.49|10993.62|10873.62|10
1652172410000|2022-05-10 08:46:50|10993.96|10873.96|10992.53|10872.53|10994.45|10874.45|10992.53|10872.53|9
1652172420000|2022-05-10 08:47:00|10993.21|10873.21|10994.15|10874.15|10994.89|10874.89|10993.21|10873.21|10
1652172430000|2022-05-10 08:47:10|10994.62|10874.62|11002.11|10882.11|11002.23|10882.23|10994.62|10874.62|10
1652172440000|2022-05-10 08:47:20|11003.08|10883.08|11008.8|10888.8|11008.83|10888.83|11003.08|10883.08|10
1652172450000|2022-05-10 08:47:30|11009.26|10889.26|11012.6|10892.6|11012.6|10892.6|11009.26|10889.26|10
1652172460000|2022-05-10 08:47:40|11012.55|10892.55|11017.76|10897.76|11017.76|10897.76|11012.55|10892.55|10
1652172470000|2022-05-10 08:47:50|11017.92|10897.92|11023.8|10903.8|11023.97|10903.97|11017.45|10897.45|10
1652172480000|2022-05-10 08:48:00|11023.51|10903.51|11030.3|10910.3|11030.3|10910.3|11023.42|10903.42|10
1652172490000|2022-05-10 08:48:10|11030.47|10910.47|11031.45|10911.45|11031.49|10911.49|11030.04|10910.04|10
1652172500000|2022-05-10 08:48:20|11030.7|10910.7|11033.66|10913.66|11033.66|10913.66|11030.7|10910.7|10
1652172510000|2022-05-10 08:48:30|11034.4|10914.4|11038.35|10918.35|11038.35|10918.35|11033.98|10913.98|10
1652172520000|2022-05-10 08:48:40|11037.39|10917.39|11042.92|10922.92|11043.26|10923.26|11037.39|10917.39|10
1652172530000|2022-05-10 08:48:50|11044.13|10924.13|11040.09|10920.09|11044.13|10924.13|11040.09|10920.09|10
1652172540000|2022-05-10 08:49:00|11039.87|10919.87|11030.78|10910.78|11039.87|10919.87|11030.78|10910.78|10
1652172550000|2022-05-10 08:49:10|11028.41|10908.41|11024.05|10904.05|11028.41|10908.41|11024.05|10904.05|10
1652172560000|2022-05-10 08:49:20|11022.85|10902.85|11014.15|10894.15|11022.85|10902.85|11014.13|10894.13|10
1652172570000|2022-05-10 08:49:30|11014|10894|11007.97|10887.97|11014|10894|11007.97|10887.97|10
1652172580000|2022-05-10 08:49:40|11007.78|10887.78|11006.93|10886.93|11007.98|10887.98|11006.93|10886.93|9
1652172590000|2022-05-10 08:49:50|11007.39|10887.39|11005.26|10885.26|11007.78|10887.78|11005.16|10885.16|10
1652172600000|2022-05-10 08:50:00|11005.14|10885.14|11004.33|10884.33|11005.14|10885.14|11003.01|10883.01|10
1652172610000|2022-05-10 08:50:10|11005.42|10885.42|11009.49|10889.49|11010.13|10890.13|11005.42|10885.42|10
1652172620000|2022-05-10 08:50:20|11009.59|10889.59|11012.33|10892.33|11012.94|10892.94|11009.43|10889.43|10
1652172630000|2022-05-10 08:50:30|11013.25|10893.25|11019.33|10899.33|11019.33|10899.33|11013.25|10893.25|10
1652172640000|2022-05-10 08:50:40|11020.22|10900.22|11025.12|10905.12|11025.12|10905.12|11020.22|10900.22|10
1652172650000|2022-05-10 08:50:50|11026.08|10906.08|11025.61|10905.61|11026.51|10906.51|11025.5|10905.5|10
1652172660000|2022-05-10 08:51:00|11025.24|10905.24|11021.14|10901.14|11025.24|10905.24|11021.14|10901.14|10
1652172670000|2022-05-10 08:51:10|11020.89|10900.89|11017.94|10897.94|11021.45|10901.45|11017.94|10897.94|10
1652172680000|2022-05-10 08:51:20|11016.2|10896.2|11011.88|10891.88|11016.48|10896.48|11011.88|10891.88|10
1652172690000|2022-05-10 08:51:30|11010.2|10890.2|11009.67|10889.67|11010.2|10890.2|11009.15|10889.15|10
1652172700000|2022-05-10 08:51:40|11009.51|10889.51|11009.91|10889.91|11010.67|10890.67|11009.51|10889.51|10
1652172710000|2022-05-10 08:51:50|11009.77|10889.77|11009.21|10889.21|11010.24|10890.24|11009.15|10889.15|10
1652172720000|2022-05-10 08:52:00|11009.2|10889.2|11006.81|10886.81|11009.2|10889.2|11006.71|10886.71|10
1652172730000|2022-05-10 08:52:10|11006.31|10886.31|11003.3|10883.3|11006.31|10886.31|11002.58|10882.58|10
1652172740000|2022-05-10 08:52:20|11004.28|10884.28|11007.73|10887.73|11007.73|10887.73|11004.28|10884.28|10
1652172750000|2022-05-10 08:52:30|11007.84|10887.84|11011.37|10891.37|11011.37|10891.37|11007.84|10887.84|10
1652172760000|2022-05-10 08:52:40|11011.56|10891.56|11010.72|10890.72|11011.89|10891.89|11010.72|10890.72|10
1652172770000|2022-05-10 08:52:50|11009.64|10889.64|11004.08|10884.08|11009.64|10889.64|11004.08|10884.08|10
1652172780000|2022-05-10 08:53:00|11003.67|10883.67|11000.17|10880.17|11003.67|10883.67|11000|10880|10
1652172790000|2022-05-10 08:53:10|11000.01|10880.01|10996.57|10876.57|11000.01|10880.01|10996.57|10876.57|10
1652172800000|2022-05-10 08:53:20|10995.67|10875.67|10994.33|10874.33|10995.67|10875.67|10994.14|10874.14|10
1652172810000|2022-05-10 08:53:30|10994.23|10874.23|10985.62|10865.62|10994.23|10874.23|10985.62|10865.62|10
1652172820000|2022-05-10 08:53:40|10984.59|10864.59|10976.77|10856.77|10984.59|10864.59|10976.77|10856.77|10
1652172830000|2022-05-10 08:53:50|10975.97|10855.97|10979.9|10859.9|10979.9|10859.9|10975.97|10855.97|10
1652172840000|2022-05-10 08:54:00|10980.09|10860.09|10980.8|10860.8|10980.8|10860.8|10980.09|10860.09|10
1652172850000|2022-05-10 08:54:10|10980.79|10860.79|10985.79|10865.79|10985.79|10865.79|10980.79|10860.79|10
1652172860000|2022-05-10 08:54:20|10987.13|10867.13|10988.21|10868.21|10988.61|10868.61|10987.13|10867.13|10
1652172870000|2022-05-10 08:54:30|10989.83|10869.83|10992.96|10872.96|10992.96|10872.96|10989.83|10869.83|10
1652172880000|2022-05-10 08:54:40|10993.56|10873.56|10995.31|10875.31|10995.31|10875.31|10993.53|10873.53|10
1652172890000|2022-05-10 08:54:50|10995.42|10875.42|10993.04|10873.04|10995.42|10875.42|10993.04|10873.04|10
1652172900000|2022-05-10 08:55:00|10992.61|10872.61|10990.07|10870.07|10992.91|10872.91|10988.78|10868.78|10
1652172910000|2022-05-10 08:55:10|10990.72|10870.72|10992.37|10872.37|10992.44|10872.44|10990.72|10870.72|10
1652172920000|2022-05-10 08:55:20|10991.94|10871.94|10991.17|10871.17|10992.91|10872.91|10991.17|10871.17|9
1652172930000|2022-05-10 08:55:30|10990.61|10870.61|10997.44|10877.44|10997.44|10877.44|10990.61|10870.61|10
1652172940000|2022-05-10 08:55:40|10998.17|10878.17|11006.66|10886.66|11006.66|10886.66|10997.68|10877.68|10
1652172950000|2022-05-10 08:55:50|11007.66|10887.66|11009.37|10889.37|11010.04|10890.04|11007.66|10887.66|10
1652172960000|2022-05-10 08:56:00|11009.09|10889.09|11011.51|10891.51|11011.51|10891.51|11009.09|10889.09|9
1652172970000|2022-05-10 08:56:10|11011.27|10891.27|11013.83|10893.83|11014.21|10894.21|11011.27|10891.27|10
1652172980000|2022-05-10 08:56:20|11014.56|10894.56|11018.69|10898.69|11018.69|10898.69|11014.56|10894.56|10
1652172990000|2022-05-10 08:56:30|11018.68|10898.68|11021.64|10901.64|11021.64|10901.64|11017.97|10897.97|10
1652173000000|2022-05-10 08:56:40|11021.72|10901.72|11021.31|10901.31|11021.72|10901.72|11020.63|10900.63|10
1652173010000|2022-05-10 08:56:50|11021.04|10901.04|11018.2|10898.2|11021.04|10901.04|11018.2|10898.2|10
1652173020000|2022-05-10 08:57:00|11018.17|10898.17|11017.9|10897.9|11018.27|10898.27|11017.2|10897.2|10
1652173030000|2022-05-10 08:57:10|11017.65|10897.65|11020.06|10900.06|11020.07|10900.07|11017.65|10897.65|10
1652173040000|2022-05-10 08:57:20|11019.78|10899.78|11021.05|10901.05|11021.9|10901.9|11019.78|10899.78|10
1652173050000|2022-05-10 08:57:30|11020.21|10900.21|11018.55|10898.55|11020.21|10900.21|11018.2|10898.2|10
1652173060000|2022-05-10 08:57:40|11018.71|10898.71|11020.2|10900.2|11020.83|10900.83|11018.71|10898.71|10
1652173070000|2022-05-10 08:57:50|11019.81|10899.81|11021.24|10901.24|11021.37|10901.37|11019.81|10899.81|10
1652173080000|2022-05-10 08:58:00|11021.22|10901.22|11022.63|10902.63|11022.63|10902.63|11021.22|10901.22|10
1652173090000|2022-05-10 08:58:10|11023.27|10903.27|11024.24|10904.24|11024.47|10904.47|11022.91|10902.91|10
1652173100000|2022-05-10 08:58:20|11024.35|10904.35|11025.55|10905.55|11025.55|10905.55|11024.35|10904.35|10
1652173110000|2022-05-10 08:58:30|11025.69|10905.69|11027.35|10907.35|11027.41|10907.41|11025.5|10905.5|10
1652173120000|2022-05-10 08:58:40|11027.29|10907.29|11025.93|10905.93|11027.33|10907.33|11025.6|10905.6|10
1652173130000|2022-05-10 08:58:50|11026.38|10906.38|11027.71|10907.71|11027.71|10907.71|11026.38|10906.38|10
1652173140000|2022-05-10 08:59:00|11027.41|10907.41|11028.89|10908.89|11028.89|10908.89|11026.78|10906.78|10
1652173150000|2022-05-10 08:59:10|11028.4|10908.4|11032.44|10912.44|11033.85|10913.85|11028.4|10908.4|10
1652173160000|2022-05-10 08:59:20|11032.55|10912.55|11027.15|10907.15|11032.55|10912.55|11027.15|10907.15|10
1652173170000|2022-05-10 08:59:30|11026.41|10906.41|11023.22|10903.22|11026.41|10906.41|11023.22|10903.22|10
1652173180000|2022-05-10 08:59:40|11023.11|10903.11|11018.87|10898.87|11023.23|10903.23|11018.87|10898.87|10
1652173190000|2022-05-10 08:59:50|11018.07|10898.07|11015.5|10895.5|11018.07|10898.07|11015.5|10895.5|10
1652173200000|2022-05-10 09:00:00|11014.51|10894.51|11014.99|10894.99|11015.27|10895.27|11014.18|10894.18|10
1652173210000|2022-05-10 09:00:10|11016.67|10896.67|11017.36|10897.36|11017.48|10897.48|11016.45|10896.45|9
1652173220000|2022-05-10 09:00:20|11017.7|10897.7|11020.98|10900.98|11020.98|10900.98|11017.7|10897.7|10
1652173230000|2022-05-10 09:00:30|11021.55|10901.55|11028.27|10908.27|11028.27|10908.27|11021.55|10901.55|10
1652173240000|2022-05-10 09:00:40|11027.95|10907.95|11029.37|10909.37|11029.37|10909.37|11027.95|10907.95|10
1652173250000|2022-05-10 09:00:50|11030.99|10910.99|11032.67|10912.67|11033.19|10913.19|11030.28|10910.28|10
1652173260000|2022-05-10 09:01:00|11032.83|10912.83|11035.98|10915.98|11035.98|10915.98|11032.83|10912.83|10
1652173270000|2022-05-10 09:01:10|11036.44|10916.44|11038.84|10918.84|11038.84|10918.84|11036.44|10916.44|9
1652173280000|2022-05-10 09:01:20|11039.27|10919.27|11040.7|10920.7|11040.7|10920.7|11038.58|10918.58|10
1652173290000|2022-05-10 09:01:30|11040.6|10920.6|11040.98|10920.98|11040.98|10920.98|11040.6|10920.6|10
1652173300000|2022-05-10 09:01:40|11040.91|10920.91|11045.21|10925.21|11045.21|10925.21|11040.91|10920.91|10
1652173310000|2022-05-10 09:01:50|11045.51|10925.51|11047.41|10927.41|11047.41|10927.41|11044.88|10924.88|10
1652173320000|2022-05-10 09:02:00|11047.9|10927.9|11047.03|10927.03|11048.76|10928.76|11047.03|10927.03|10
1652173330000|2022-05-10 09:02:10|11046.88|10926.88|11042.54|10922.54|11046.88|10926.88|11042.47|10922.47|10
1652173340000|2022-05-10 09:02:20|11042.71|10922.71|11039.17|10919.17|11042.86|10922.86|11039.17|10919.17|10
1652173350000|2022-05-10 09:02:30|11038.21|10918.21|11033.33|10913.33|11038.21|10918.21|11033.33|10913.33|10
1652173360000|2022-05-10 09:02:40|11033.5|10913.5|11030.53|10910.53|11033.5|10913.5|11029.49|10909.49|10
1652173370000|2022-05-10 09:02:50|11028.9|10908.9|11029.1|10909.1|11029.1|10909.1|11026.17|10906.17|10
1652173380000|2022-05-10 09:03:00|11028.87|10908.87|11033.9|10913.9|11034.15|10914.15|11028.87|10908.87|10
1652173390000|2022-05-10 09:03:10|11033.92|10913.92|11034.71|10914.71|11034.71|10914.71|11033.13|10913.13|10
1652173400000|2022-05-10 09:03:20|11034.97|10914.97|11036.01|10916.01|11036.01|10916.01|11034.97|10914.97|10
1652173410000|2022-05-10 09:03:30|11035.68|10915.68|11041.1|10921.1|11041.1|10921.1|11035.68|10915.68|10
1652173420000|2022-05-10 09:03:40|11041.76|10921.76|11038.35|10918.35|11041.76|10921.76|11038.35|10918.35|10
1652173430000|2022-05-10 09:03:50|11037.48|10917.48|11032.7|10912.7|11037.48|10917.48|11032.7|10912.7|10
1652173440000|2022-05-10 09:04:00|11031.23|10911.23|11021.58|10901.58|11031.23|10911.23|11021.58|10901.58|10
1652173450000|2022-05-10 09:04:10|11021.36|10901.36|11017.4|10897.4|11021.98|10901.98|11017.4|10897.4|10
1652173460000|2022-05-10 09:04:20|11017.35|10897.35|11009.94|10889.94|11017.35|10897.35|11009.94|10889.94|10
1652173470000|2022-05-10 09:04:30|11009.13|10889.13|11006.34|10886.34|11009.13|10889.13|11005.69|10885.69|10
1652173480000|2022-05-10 09:04:40|11006.32|10886.32|11001.94|10881.94|11006.32|10886.32|11001.82|10881.82|10
1652173490000|2022-05-10 09:04:50|11002.64|10882.64|11004.99|10884.99|11005.5|10885.5|11001.87|10881.87|10
1652173500000|2022-05-10 09:05:00|11004.97|10884.97|11006.67|10886.67|11006.68|10886.68|11004.76|10884.76|10
1652173510000|2022-05-10 09:05:10|11006.94|10886.94|11012.74|10892.74|11012.74|10892.74|11006.94|10886.94|10
1652173520000|2022-05-10 09:05:20|11013.77|10893.77|11017.92|10897.92|11018.61|10898.61|11013.77|10893.77|10
1652173530000|2022-05-10 09:05:30|11018.91|10898.91|11017.39|10897.39|11019.39|10899.39|11017.39|10897.39|10
1652173540000|2022-05-10 09:05:40|11017.08|10897.08|11013.96|10893.96|11017.08|10897.08|11013.96|10893.96|10
1652173550000|2022-05-10 09:05:50|11014.24|10894.24|11011.81|10891.81|11014.38|10894.38|11011.78|10891.78|10
1652173560000|2022-05-10 09:06:00|11011.37|10891.37|11012.58|10892.58|11012.71|10892.71|11011.3|10891.3|10
1652173570000|2022-05-10 09:06:10|11013.14|10893.14|11013.39|10893.39|11013.39|10893.39|11012.16|10892.16|10
1652173580000|2022-05-10 09:06:20|11013.52|10893.52|11013.45|10893.45|11014.04|10894.04|11013.33|10893.33|10
1652173590000|2022-05-10 09:06:30|11012.89|10892.89|11010.47|10890.47|11012.89|10892.89|11010.47|10890.47|10
1652173600000|2022-05-10 09:06:40|11010.52|10890.52|11009.4|10889.4|11010.89|10890.89|11009.4|10889.4|10
1652173610000|2022-05-10 09:06:50|11008.35|10888.35|11005.1|10885.1|11008.69|10888.69|11005.1|10885.1|10
1652173620000|2022-05-10 09:07:00|11004.72|10884.72|11000.56|10880.56|11004.72|10884.72|11000.56|10880.56|10
1652173630000|2022-05-10 09:07:10|11001.9|10881.9|11004.03|10884.03|11005.73|10885.73|11001.9|10881.9|10
1652173640000|2022-05-10 09:07:20|11004.17|10884.17|11003.53|10883.53|11005.58|10885.58|11003.53|10883.53|9
1652173650000|2022-05-10 09:07:30|11003.36|10883.36|10996.58|10876.58|11003.36|10883.36|10996.58|10876.58|10
1652173660000|2022-05-10 09:07:40|10996.4|10876.4|10994.09|10874.09|10996.4|10876.4|10994.09|10874.09|10
1652173670000|2022-05-10 09:07:50|10993.88|10873.88|10992.68|10872.68|10994.32|10874.32|10992.68|10872.68|10
1652173680000|2022-05-10 09:08:00|10992.23|10872.23|10992.98|10872.98|10992.98|10872.98|10991.78|10871.78|10
1652173690000|2022-05-10 09:08:10|10992.99|10872.99|10994.33|10874.33|10994.33|10874.33|10992.99|10872.99|10
1652173700000|2022-05-10 09:08:20|10993.37|10873.37|10995|10875|10995.21|10875.21|10993.37|10873.37|10
1652173710000|2022-05-10 09:08:30|10994.39|10874.39|10992.13|10872.13|10994.6|10874.6|10992.13|10872.13|10
1652173720000|2022-05-10 09:08:40|10991.94|10871.94|10990.22|10870.22|10991.94|10871.94|10989.84|10869.84|10
1652173730000|2022-05-10 09:08:50|10990.59|10870.59|10988.93|10868.93|10990.65|10870.65|10988.93|10868.93|10
1652173740000|2022-05-10 09:09:00|10988.72|10868.72|10989.47|10869.47|10989.47|10869.47|10987.16|10867.16|10
1652173750000|2022-05-10 09:09:10|10988.09|10868.09|10994.07|10874.07|10994.07|10874.07|10988.09|10868.09|10
1652173760000|2022-05-10 09:09:20|10993.99|10873.99|10993.91|10873.91|10994.25|10874.25|10993.43|10873.43|10
1652173770000|2022-05-10 09:09:30|10993.9|10873.9|11000.33|10880.33|11000.33|10880.33|10993.9|10873.9|10
1652173780000|2022-05-10 09:09:40|11000.97|10880.97|11004.61|10884.61|11005.85|10885.85|11000.97|10880.97|10
1652173790000|2022-05-10 09:09:50|11004.31|10884.31|10999.49|10879.49|11004.31|10884.31|10999.49|10879.49|10
1652173800000|2022-05-10 09:10:00|10998.14|10878.14|10996.52|10876.52|10999.54|10879.54|10996.22|10876.22|10
1652173810000|2022-05-10 09:10:10|10995.93|10875.93|11005.69|10885.69|11005.69|10885.69|10995.93|10875.93|10
1652173820000|2022-05-10 09:10:20|11007.97|10887.97|11016.69|10896.69|11016.69|10896.69|11007.6|10887.6|10
1652173830000|2022-05-10 09:10:30|11016.33|10896.33|11024.51|10904.51|11024.51|10904.51|11016.05|10896.05|10
1652173840000|2022-05-10 09:10:40|11024.47|10904.47|11025.74|10905.74|11025.74|10905.74|11024.24|10904.24|10
1652173850000|2022-05-10 09:10:50|11026.97|10906.97|11025.48|10905.48|11026.97|10906.97|11025.39|10905.39|10
1652173860000|2022-05-10 09:11:00|11026.05|10906.05|11024.99|10904.99|11026.05|10906.05|11024.76|10904.76|10
1652173870000|2022-05-10 09:11:10|11025.16|10905.16|11026.36|10906.36|11026.36|10906.36|11024.74|10904.74|10
1652173880000|2022-05-10 09:11:20|11027.3|10907.3|11029.56|10909.56|11029.69|10909.69|11027.3|10907.3|10
1652173890000|2022-05-10 09:11:30|11029.59|10909.59|11031.86|10911.86|11031.98|10911.98|11029.4|10909.4|10
1652173900000|2022-05-10 09:11:40|11032.23|10912.23|11033.76|10913.76|11033.76|10913.76|11031.91|10911.91|10
1652173910000|2022-05-10 09:11:50|11034.36|10914.36|11037.81|10917.81|11037.87|10917.87|11034.36|10914.36|10
1652173920000|2022-05-10 09:12:00|11037.79|10917.79|11040.82|10920.82|11040.82|10920.82|11037.79|10917.79|10
1652173930000|2022-05-10 09:12:10|11041.12|10921.12|11041.4|10921.4|11041.56|10921.56|11040.81|10920.81|9
1652173940000|2022-05-10 09:12:20|11041.72|10921.72|11043.75|10923.75|11043.75|10923.75|11041.72|10921.72|10
1652173950000|2022-05-10 09:12:30|11041.94|10921.94|11039.45|10919.45|11041.94|10921.94|11039.03|10919.03|10
1652173960000|2022-05-10 09:12:40|11039.4|10919.4|11042.98|10922.98|11042.98|10922.98|11039.4|10919.4|10
1652173970000|2022-05-10 09:12:50|11044.14|10924.14|11045.52|10925.52|11045.52|10925.52|11043.64|10923.64|10
1652173980000|2022-05-10 09:13:00|11045.63|10925.63|11046.6|10926.6|11046.6|10926.6|11045.63|10925.63|10
1652173990000|2022-05-10 09:13:10|11045.49|10925.49|11046.27|10926.27|11046.38|10926.38|11044.58|10924.58|10
1652174000000|2022-05-10 09:13:20|11046.11|10926.11|11046.26|10926.26|11046.75|10926.75|11045.58|10925.58|10
1652174010000|2022-05-10 09:13:30|11046.22|10926.22|11048.9|10928.9|11048.9|10928.9|11045.99|10925.99|10
1652174020000|2022-05-10 09:13:40|11048.67|10928.67|11051.01|10931.01|11051.01|10931.01|11048.67|10928.67|9
1652174030000|2022-05-10 09:13:50|11051.12|10931.12|11055.62|10935.62|11055.62|10935.62|11051.12|10931.12|10
1652174040000|2022-05-10 09:14:00|11057.15|10937.15|11057.3|10937.3|11057.58|10937.58|11056.91|10936.91|10
1652174050000|2022-05-10 09:14:10|11057.39|10937.39|11057.22|10937.22|11058.63|10938.63|11057.22|10937.22|10
1652174060000|2022-05-10 09:14:20|11056.55|10936.55|11053.92|10933.92|11056.67|10936.67|11053.92|10933.92|10
1652174070000|2022-05-10 09:14:30|11054.19|10934.19|11054.64|10934.64|11054.64|10934.64|11053.64|10933.64|10
1652174080000|2022-05-10 09:14:40|11054.34|10934.34|11053.78|10933.78|11054.53|10934.53|11053.42|10933.42|10
1652174090000|2022-05-10 09:14:50|11053.38|10933.38|11053.33|10933.33|11053.38|10933.38|11052.59|10932.59|10
1652174100000|2022-05-10 09:15:00|11053.3|10933.3|11058.12|10938.12|11058.12|10938.12|11053.3|10933.3|10
1652174110000|2022-05-10 09:15:10|11058.84|10938.84|11064.13|10944.13|11064.13|10944.13|11058.84|10938.84|10
1652174120000|2022-05-10 09:15:20|11064.09|10944.09|11067.37|10947.37|11067.7|10947.7|11064.09|10944.09|10
1652174130000|2022-05-10 09:15:30|11068.28|10948.28|11071.22|10951.22|11071.22|10951.22|11067.7|10947.7|9
1652174140000|2022-05-10 09:15:40|11069.94|10949.94|11070.86|10950.86|11070.86|10950.86|11069.36|10949.36|10
1652174150000|2022-05-10 09:15:50|11070.35|10950.35|11070.4|10950.4|11071.01|10951.01|11069.62|10949.62|10
1652174160000|2022-05-10 09:16:00|11071.07|10951.07|11070.24|10950.24|11071.32|10951.32|11070.24|10950.24|10
1652174170000|2022-05-10 09:16:10|11069.9|10949.9|11063.88|10943.88|11069.9|10949.9|11063.88|10943.88|10
1652174180000|2022-05-10 09:16:20|11063.71|10943.71|11061.68|10941.68|11063.71|10943.71|11061.68|10941.68|10
1652174190000|2022-05-10 09:16:30|11061.6|10941.6|11061.99|10941.99|11062.18|10942.18|11061.58|10941.58|9
1652174200000|2022-05-10 09:16:40|11062.09|10942.09|11061.62|10941.62|11062.51|10942.51|11061.62|10941.62|10
1652174210000|2022-05-10 09:16:50|11061.51|10941.51|11059.23|10939.23|11061.54|10941.54|11059.23|10939.23|10
1652174220000|2022-05-10 09:17:00|11058.85|10938.85|11055.08|10935.08|11058.85|10938.85|11055|10935|10
1652174230000|2022-05-10 09:17:10|11055.03|10935.03|11055.47|10935.47|11055.57|10935.57|11054.04|10934.04|10
1652174240000|2022-05-10 09:17:20|11055.32|10935.32|11051.95|10931.95|11055.45|10935.45|11051.95|10931.95|10
1652174250000|2022-05-10 09:17:30|11051.92|10931.92|11042.73|10922.73|11051.92|10931.92|11042.31|10922.31|10
1652174260000|2022-05-10 09:17:40|11041.04|10921.04|11034.45|10914.45|11041.04|10921.04|11034.45|10914.45|10
1652174270000|2022-05-10 09:17:50|11034.16|10914.16|11029.5|10909.5|11034.16|10914.16|11029.5|10909.5|10
1652174280000|2022-05-10 09:18:00|11028.82|10908.82|11025.12|10905.12|11028.82|10908.82|11025.12|10905.12|10
1652174290000|2022-05-10 09:18:10|11025.09|10905.09|11023.73|10903.73|11025.27|10905.27|11023.54|10903.54|10
1652174300000|2022-05-10 09:18:20|11023.74|10903.74|11023.9|10903.9|11024.06|10904.06|11023.13|10903.13|9
1652174310000|2022-05-10 09:18:30|11024.4|10904.4|11019.95|10899.95|11024.4|10904.4|11019.95|10899.95|10
1652174320000|2022-05-10 09:18:40|11020.08|10900.08|11016.9|10896.9|11020.75|10900.75|11016.9|10896.9|10
1652174330000|2022-05-10 09:18:50|11017.07|10897.07|11015.37|10895.37|11017.07|10897.07|11014.77|10894.77|10
1652174340000|2022-05-10 09:19:00|11015.24|10895.24|11015.09|10895.09|11016.45|10896.45|11015.09|10895.09|10
1652174350000|2022-05-10 09:19:10|11014.32|10894.32|11016.3|10896.3|11016.69|10896.69|11014.32|10894.32|10
1652174360000|2022-05-10 09:19:20|11016.39|10896.39|11015.78|10895.78|11016.79|10896.79|11015.7|10895.7|9
1652174370000|2022-05-10 09:19:30|11015.7|10895.7|11018.53|10898.53|11018.53|10898.53|11015.32|10895.32|10
1652174380000|2022-05-10 09:19:40|11019.84|10899.84|11021.67|10901.67|11021.67|10901.67|11019.84|10899.84|9
1652174390000|2022-05-10 09:19:50|11022.05|10902.05|11022.17|10902.17|11022.77|10902.77|11021.85|10901.85|9
1652174400000|2022-05-10 09:20:00|11022.05|10902.05|11023.39|10903.39|11023.82|10903.82|11022.05|10902.05|10
1652174410000|2022-05-10 09:20:10|11023.09|10903.09|11021.24|10901.24|11024.09|10904.09|11021.24|10901.24|10
1652174420000|2022-05-10 09:20:20|11021.17|10901.17|11017.74|10897.74|11021.17|10901.17|11017.74|10897.74|10
1652174430000|2022-05-10 09:20:30|11017.53|10897.53|11014.51|10894.51|11017.53|10897.53|11014.51|10894.51|10
1652174440000|2022-05-10 09:20:40|11014.99|10894.99|11017.64|10897.64|11017.65|10897.65|11014.52|10894.52|10
1652174450000|2022-05-10 09:20:50|11017.96|10897.96|11012.94|10892.94|11018.62|10898.62|11012.94|10892.94|10
1652174460000|2022-05-10 09:21:00|11012.77|10892.77|11007.95|10887.95|11012.77|10892.77|11007.95|10887.95|10
1652174470000|2022-05-10 09:21:10|11005.76|10885.76|11001.3|10881.3|11005.76|10885.76|11001.01|10881.01|10
1652174480000|2022-05-10 09:21:20|11000.45|10880.45|10996.13|10876.13|11000.48|10880.48|10996.13|10876.13|10
1652174490000|2022-05-10 09:21:30|10996.16|10876.16|10993.03|10873.03|10996.16|10876.16|10993.03|10873.03|10
1652174500000|2022-05-10 09:21:40|10992.83|10872.83|10990.07|10870.07|10993.06|10873.06|10990.07|10870.07|10
1652174510000|2022-05-10 09:21:50|10989.52|10869.52|10986.51|10866.51|10990.05|10870.05|10986.51|10866.51|10
1652174520000|2022-05-10 09:22:00|10986.1|10866.1|10977.77|10857.77|10986.1|10866.1|10977.45|10857.45|10
1652174530000|2022-05-10 09:22:10|10976.66|10856.66|10972.67|10852.67|10976.66|10856.66|10972.67|10852.67|10
1652174540000|2022-05-10 09:22:20|10972.1|10852.1|10966.57|10846.57|10972.1|10852.1|10966.57|10846.57|10
1652174550000|2022-05-10 09:22:30|10966.33|10846.33|10954.79|10834.79|10966.33|10846.33|10954.79|10834.79|10
1652174560000|2022-05-10 09:22:40|10954.46|10834.46|10949.28|10829.28|10954.46|10834.46|10949.28|10829.28|10
1652174570000|2022-05-10 09:22:50|10949.89|10829.89|10948.09|10828.09|10949.89|10829.89|10947.53|10827.53|10
1652174580000|2022-05-10 09:23:00|10947.71|10827.71|10947.79|10827.79|10948.34|10828.34|10947.62|10827.62|8
1652174590000|2022-05-10 09:23:10|10947.57|10827.57|10949.1|10829.1|10949.24|10829.24|10946.69|10826.69|10
1652174600000|2022-05-10 09:23:20|10949.08|10829.08|10952.36|10832.36|10952.65|10832.65|10949.08|10829.08|10
1652174610000|2022-05-10 09:23:30|10954.54|10834.54|10957.59|10837.59|10957.59|10837.59|10953.96|10833.96|10
1652174620000|2022-05-10 09:23:40|10955.59|10835.59|10958.29|10838.29|10959.36|10839.36|10955.59|10835.59|10
1652174630000|2022-05-10 09:23:50|10958.73|10838.73|10960.32|10840.32|10960.49|10840.49|10958.73|10838.73|10
1652174640000|2022-05-10 09:24:00|10960.12|10840.12|10957.04|10837.04|10960.29|10840.29|10956.99|10836.99|10
1652174650000|2022-05-10 09:24:10|10955.94|10835.94|10955.05|10835.05|10956.06|10836.06|10954.83|10834.83|10
1652174660000|2022-05-10 09:24:20|10954.73|10834.73|10954.21|10834.21|10956.02|10836.02|10954.06|10834.06|10
1652174670000|2022-05-10 09:24:30|10952.59|10832.59|10945.6|10825.6|10952.59|10832.59|10945.44|10825.44|10
1652174680000|2022-05-10 09:24:40|10942.59|10822.59|10933.59|10813.59|10942.59|10822.59|10933.59|10813.59|10
1652174690000|2022-05-10 09:24:50|10932.38|10812.38|10927.39|10807.39|10932.38|10812.38|10926.39|10806.39|10
1652174700000|2022-05-10 09:25:00|10926.6|10806.6|10926.66|10806.66|10926.91|10806.91|10925.35|10805.35|10
1652174710000|2022-05-10 09:25:10|10928.01|10808.01|10931.01|10811.01|10931.95|10811.95|10926.48|10806.48|10
1652174720000|2022-05-10 09:25:20|10931|10811|10932.46|10812.46|10932.46|10812.46|10930.15|10810.15|10
1652174730000|2022-05-10 09:25:30|10932.79|10812.79|10927.43|10807.43|10933.26|10813.26|10927.43|10807.43|10
1652174740000|2022-05-10 09:25:40|10924.51|10804.51|10922.89|10802.89|10925.88|10805.88|10922.42|10802.42|10
1652174750000|2022-05-10 09:25:50|10923.1|10803.1|10918.56|10798.56|10923.1|10803.1|10918.26|10798.26|10
1652174760000|2022-05-10 09:26:00|10917.79|10797.79|10916.16|10796.16|10917.79|10797.79|10916.16|10796.16|10
1652174770000|2022-05-10 09:26:10|10916.27|10796.27|10917.89|10797.89|10917.89|10797.89|10916.15|10796.15|10
1652174780000|2022-05-10 09:26:20|10918.37|10798.37|10921.11|10801.11|10921.35|10801.35|10918.37|10798.37|10
1652174790000|2022-05-10 09:26:30|10921.28|10801.28|10920.76|10800.76|10921.57|10801.57|10920.35|10800.35|10
1652174800000|2022-05-10 09:26:40|10920.82|10800.82|10920.26|10800.26|10921.05|10801.05|10920.26|10800.26|10
1652174810000|2022-05-10 09:26:50|10920.4|10800.4|10921.84|10801.84|10921.84|10801.84|10919.85|10799.85|10
1652174820000|2022-05-10 09:27:00|10921.77|10801.77|10923.43|10803.43|10924.86|10804.86|10920.5|10800.5|10
1652174830000|2022-05-10 09:27:10|10924.58|10804.58|10914.39|10794.39|10924.58|10804.58|10914.39|10794.39|10
1652174840000|2022-05-10 09:27:20|10912.6|10792.6|10906.69|10786.69|10912.6|10792.6|10906.69|10786.69|10
1652174850000|2022-05-10 09:27:30|10906.18|10786.18|10900.6|10780.6|10906.18|10786.18|10900.6|10780.6|10
1652174860000|2022-05-10 09:27:40|10899.34|10779.34|10901|10781|10901.8|10781.8|10898.57|10778.57|10
1652174870000|2022-05-10 09:27:50|10899.76|10779.76|10898.14|10778.14|10899.76|10779.76|10897.88|10777.88|10
1652174880000|2022-05-10 09:28:00|10898.22|10778.22|10899.29|10779.29|10899.29|10779.29|10897.84|10777.84|10
1652174890000|2022-05-10 09:28:10|10899.26|10779.26|10897.79|10777.79|10899.72|10779.72|10897.79|10777.79|10
1652174900000|2022-05-10 09:28:20|10897.76|10777.76|10896.64|10776.64|10898.7|10778.7|10896.64|10776.64|10
1652174910000|2022-05-10 09:28:30|10896.77|10776.77|10895.55|10775.55|10896.77|10776.77|10895.55|10775.55|10
1652174920000|2022-05-10 09:28:40|10895.75|10775.75|10893.73|10773.73|10895.75|10775.75|10893.73|10773.73|9
1652174930000|2022-05-10 09:28:50|10892.08|10772.08|10891.48|10771.48|10892.08|10772.08|10888.08|10768.08|10
1652174940000|2022-05-10 09:29:00|10892|10772|10886.53|10766.53|10892|10772|10886.53|10766.53|10
1652174950000|2022-05-10 09:29:10|10886.11|10766.11|10887.11|10767.11|10888.27|10768.27|10885.82|10765.82|10
1652174960000|2022-05-10 09:29:20|10886.93|10766.93|10884.4|10764.4|10887.14|10767.14|10884.4|10764.4|10
1652174970000|2022-05-10 09:29:30|10885.33|10765.33|10884.32|10764.32|10885.89|10765.89|10884.24|10764.24|10
1652174980000|2022-05-10 09:29:40|10884.47|10764.47|10876.85|10756.85|10884.6|10764.6|10876.85|10756.85|10
1652174990000|2022-05-10 09:29:50|10876.05|10756.05|10872.21|10752.21|10876.05|10756.05|10871.8|10751.8|10
1652175000000|2022-05-10 09:30:00|10872.05|10752.05|10872.1|10752.1|10872.14|10752.14|10870.74|10750.74|10
1652175010000|2022-05-10 09:30:10|10872.67|10752.67|10878.26|10758.26|10878.26|10758.26|10872.67|10752.67|10
1652175020000|2022-05-10 09:30:20|10878.14|10758.14|10878.39|10758.39|10878.9|10758.9|10876.98|10756.98|10
1652175030000|2022-05-10 09:30:30|10878.66|10758.66|10879.47|10759.47|10879.51|10759.51|10877.78|10757.78|10
1652175040000|2022-05-10 09:30:40|10879.55|10759.55|10879.6|10759.6|10880.41|10760.41|10879.47|10759.47|10
1652175050000|2022-05-10 09:30:50|10880.31|10760.31|10884.28|10764.28|10884.35|10764.35|10880.31|10760.31|10
1652175060000|2022-05-10 09:31:00|10884.53|10764.53|10882.39|10762.39|10885.42|10765.42|10882.39|10762.39|10
1652175070000|2022-05-10 09:31:10|10881.59|10761.59|10870.2|10750.2|10882.57|10762.57|10870.2|10750.2|10
1652175080000|2022-05-10 09:31:20|10869.42|10749.42|10865.4|10745.4|10869.42|10749.42|10864.26|10744.26|10
1652175090000|2022-05-10 09:31:30|10863.64|10743.64|10859.33|10739.33|10863.64|10743.64|10859.33|10739.33|10
1652175100000|2022-05-10 09:31:40|10858.82|10738.82|10848.78|10728.78|10858.82|10738.82|10848.78|10728.78|10
1652175110000|2022-05-10 09:31:50|10847.28|10727.28|10847.51|10727.51|10847.85|10727.85|10846.69|10726.69|10
1652175120000|2022-05-10 09:32:00|10846.86|10726.86|10846.9|10726.9|10848.13|10728.13|10846.86|10726.86|10
1652175130000|2022-05-10 09:32:10|10847.12|10727.12|10852.88|10732.88|10852.88|10732.88|10847.12|10727.12|9
1652175140000|2022-05-10 09:32:20|10854.05|10734.05|10859.54|10739.54|10860.15|10740.15|10854.05|10734.05|10
1652175150000|2022-05-10 09:32:30|10860.53|10740.53|10863.82|10743.82|10863.82|10743.82|10860.32|10740.32|10
1652175160000|2022-05-10 09:32:40|10862.83|10742.83|10861.47|10741.47|10862.83|10742.83|10860|10740|10
1652175170000|2022-05-10 09:32:50|10861.24|10741.24|10858.74|10738.74|10861.73|10741.73|10858.39|10738.39|10
1652175180000|2022-05-10 09:33:00|10858.9|10738.9|10863.63|10743.63|10863.63|10743.63|10858.9|10738.9|9
1652175190000|2022-05-10 09:33:10|10864.05|10744.05|10865.81|10745.81|10866.42|10746.42|10864.05|10744.05|10
1652175200000|2022-05-10 09:33:20|10866.59|10746.59|10870.61|10750.61|10870.85|10750.85|10866.59|10746.59|10
1652175210000|2022-05-10 09:33:30|10871.66|10751.66|10869.05|10749.05|10873.78|10753.78|10869.05|10749.05|10
1652175220000|2022-05-10 09:33:40|10868.17|10748.17|10863.81|10743.81|10868.21|10748.21|10863.81|10743.81|10
1652175230000|2022-05-10 09:33:50|10864.12|10744.12|10853.8|10733.8|10864.12|10744.12|10853.8|10733.8|10
1652175240000|2022-05-10 09:34:00|10855.53|10735.53|10853.24|10733.24|10855.53|10735.53|10850.99|10730.99|10
1652175250000|2022-05-10 09:34:10|10853.34|10733.34|10860.58|10740.58|10860.58|10740.58|10852.41|10732.41|10
1652175260000|2022-05-10 09:34:20|10860.9|10740.9|10864.06|10744.06|10864.92|10744.92|10860.9|10740.9|10
1652175270000|2022-05-10 09:34:30|10866.12|10746.12|10869.44|10749.44|10869.79|10749.79|10866.12|10746.12|10
1652175280000|2022-05-10 09:34:40|10869.19|10749.19|10869.47|10749.47|10869.8|10749.8|10869.1|10749.1|10
1652175290000|2022-05-10 09:34:50|10869.21|10749.21|10872.11|10752.11|10872.11|10752.11|10869.21|10749.21|10
1652175300000|2022-05-10 09:35:00|10871.96|10751.96|10874.84|10754.84|10874.84|10754.84|10871.96|10751.96|10
1652175310000|2022-05-10 09:35:10|10875.54|10755.54|10875.99|10755.99|10876.04|10756.04|10874.79|10754.79|10
1652175320000|2022-05-10 09:35:20|10875.97|10755.97|10882.08|10762.08|10882.08|10762.08|10875.97|10755.97|10
1652175330000|2022-05-10 09:35:30|10882.21|10762.21|10880.76|10760.76|10882.57|10762.57|10880.75|10760.75|10
1652175340000|2022-05-10 09:35:40|10880.32|10760.32|10875.1|10755.1|10880.32|10760.32|10875.1|10755.1|10
1652175350000|2022-05-10 09:35:50|10874.81|10754.81|10869.67|10749.67|10876.02|10756.02|10869.67|10749.67|10
1652175360000|2022-05-10 09:36:00|10869.07|10749.07|10870.99|10750.99|10870.99|10750.99|10868.76|10748.76|10
1652175370000|2022-05-10 09:36:10|10871.78|10751.78|10873.2|10753.2|10874.65|10754.65|10871.78|10751.78|10
1652175380000|2022-05-10 09:36:20|10871.92|10751.92|10872.53|10752.53|10872.53|10752.53|10869.67|10749.67|10
1652175390000|2022-05-10 09:36:30|10872.58|10752.58|10878.01|10758.01|10878.01|10758.01|10872.55|10752.55|9
1652175400000|2022-05-10 09:36:40|10879.12|10759.12|10887.98|10767.98|10887.98|10767.98|10878.5|10758.5|10
1652175410000|2022-05-10 09:36:50|10888.06|10768.06|10896.71|10776.71|10896.71|10776.71|10888.06|10768.06|10
1652175420000|2022-05-10 09:37:00|10896.14|10776.14|10903.18|10783.18|10903.18|10783.18|10896.14|10776.14|10
1652175430000|2022-05-10 09:37:10|10903.55|10783.55|10908.94|10788.94|10908.94|10788.94|10903.55|10783.55|10
1652175440000|2022-05-10 09:37:20|10911.04|10791.04|10918.89|10798.89|10918.89|10798.89|10911.04|10791.04|10
1652175450000|2022-05-10 09:37:30|10918.91|10798.91|10925.83|10805.83|10926.05|10806.05|10918.91|10798.91|10
1652175460000|2022-05-10 09:37:40|10926.1|10806.1|10933.59|10813.59|10933.59|10813.59|10926.1|10806.1|10
1652175470000|2022-05-10 09:37:50|10933.58|10813.58|10934.13|10814.13|10934.13|10814.13|10932.78|10812.78|10
1652175480000|2022-05-10 09:38:00|10933.98|10813.98|10935.09|10815.09|10935.09|10815.09|10933.98|10813.98|10
1652175490000|2022-05-10 09:38:10|10935.52|10815.52|10932.43|10812.43|10936.21|10816.21|10932.43|10812.43|10
1652175500000|2022-05-10 09:38:20|10931.75|10811.75|10928.26|10808.26|10931.75|10811.75|10928.26|10808.26|10
1652175510000|2022-05-10 09:38:30|10928.75|10808.75|10932.84|10812.84|10935|10815|10927.44|10807.44|10
1652175520000|2022-05-10 09:38:40|10935.41|10815.41|10939.2|10819.2|10939.2|10819.2|10935.23|10815.23|10
1652175530000|2022-05-10 09:38:50|10939.75|10819.75|10946.66|10826.66|10946.66|10826.66|10939.75|10819.75|10
1652175540000|2022-05-10 09:39:00|10947.38|10827.38|10949.63|10829.63|10949.63|10829.63|10947.38|10827.38|9
1652175550000|2022-05-10 09:39:10|10949.54|10829.54|10950.26|10830.26|10950.26|10830.26|10948.63|10828.63|10
1652175560000|2022-05-10 09:39:20|10951.32|10831.32|10950.74|10830.74|10951.93|10831.93|10950.74|10830.74|10
1652175570000|2022-05-10 09:39:30|10949.75|10829.75|10944.67|10824.67|10949.75|10829.75|10944.67|10824.67|10
1652175580000|2022-05-10 09:39:40|10943.99|10823.99|10943.21|10823.21|10943.99|10823.99|10942.97|10822.97|10
1652175590000|2022-05-10 09:39:50|10943.48|10823.48|10944.6|10824.6|10944.83|10824.83|10942.7|10822.7|10
1652175600000|2022-05-10 09:40:00|10944.88|10824.88|10955|10835|10955|10835|10944.68|10824.68|10
1652175610000|2022-05-10 09:40:10|10956.54|10836.54|10962.84|10842.84|10962.84|10842.84|10956.54|10836.54|10
1652175620000|2022-05-10 09:40:20|10963.15|10843.15|10960.63|10840.63|10963.21|10843.21|10960.63|10840.63|10
1652175630000|2022-05-10 09:40:30|10960.37|10840.37|10961.46|10841.46|10961.67|10841.67|10959.54|10839.54|10
1652175640000|2022-05-10 09:40:40|10960.34|10840.34|10959.01|10839.01|10960.36|10840.36|10958.25|10838.25|10
1652175650000|2022-05-10 09:40:50|10959.25|10839.25|10958.25|10838.25|10960.25|10840.25|10958.06|10838.06|10
1652175660000|2022-05-10 09:41:00|10957.69|10837.69|10956.85|10836.85|10958.78|10838.78|10956.85|10836.85|10
1652175670000|2022-05-10 09:41:10|10956.03|10836.03|10957.94|10837.94|10957.94|10837.94|10955.68|10835.68|8
1652175680000|2022-05-10 09:41:20|10957.89|10837.89|10958.05|10838.05|10958.54|10838.54|10956.67|10836.67|10
1652175690000|2022-05-10 09:41:30|10957.79|10837.79|10954.03|10834.03|10957.79|10837.79|10953.46|10833.46|10
1652175700000|2022-05-10 09:41:40|10954.13|10834.13|10954.18|10834.18|10954.5|10834.5|10953.21|10833.21|10
1652175710000|2022-05-10 09:41:50|10954.01|10834.01|10954.99|10834.99|10955.58|10835.58|10953.35|10833.35|10
1652175720000|2022-05-10 09:42:00|10955.01|10835.01|10962.8|10842.8|10962.8|10842.8|10955.01|10835.01|10
1652175730000|2022-05-10 09:42:10|10963.24|10843.24|10968.76|10848.76|10968.96|10848.96|10963.24|10843.24|10
1652175740000|2022-05-10 09:42:20|10968.42|10848.42|10966.95|10846.95|10968.59|10848.59|10966.95|10846.95|10
1652175750000|2022-05-10 09:42:30|10967.28|10847.28|10964.61|10844.61|10967.28|10847.28|10964.22|10844.22|10
1652175760000|2022-05-10 09:42:40|10964.69|10844.69|10962.59|10842.59|10964.69|10844.69|10962.59|10842.59|10
1652175770000|2022-05-10 09:42:50|10962.49|10842.49|10961.62|10841.62|10962.61|10842.61|10961.49|10841.49|10
1652175780000|2022-05-10 09:43:00|10961.42|10841.42|10957.95|10837.95|10961.67|10841.67|10957.95|10837.95|10
1652175790000|2022-05-10 09:43:10|10957.33|10837.33|10951.5|10831.5|10957.33|10837.33|10951.48|10831.48|10
1652175800000|2022-05-10 09:43:20|10951.85|10831.85|10942.05|10822.05|10951.85|10831.85|10942.05|10822.05|10
1652175810000|2022-05-10 09:43:30|10940.5|10820.5|10933.77|10813.77|10940.5|10820.5|10933.77|10813.77|10
1652175820000|2022-05-10 09:43:40|10932.99|10812.99|10924.77|10804.77|10932.99|10812.99|10924.42|10804.42|10
1652175830000|2022-05-10 09:43:50|10924.41|10804.41|10922.81|10802.81|10924.41|10804.41|10922.67|10802.67|9
1652175840000|2022-05-10 09:44:00|10922.72|10802.72|10924.06|10804.06|10924.06|10804.06|10922.72|10802.72|10
1652175850000|2022-05-10 09:44:10|10924.37|10804.37|10922.85|10802.85|10924.37|10804.37|10922.85|10802.85|10
1652175860000|2022-05-10 09:44:20|10923.96|10803.96|10928.07|10808.07|10928.07|10808.07|10923.77|10803.77|10
1652175870000|2022-05-10 09:44:30|10928.46|10808.46|10928.49|10808.49|10928.49|10808.49|10927.85|10807.85|10
1652175880000|2022-05-10 09:44:40|10928.1|10808.1|10930.16|10810.16|10931.53|10811.53|10928.1|10808.1|10
1652175890000|2022-05-10 09:44:50|10929.34|10809.34|10926.45|10806.45|10929.34|10809.34|10926.45|10806.45|10
1652175900000|2022-05-10 09:45:00|10926.64|10806.64|10921.78|10801.78|10926.64|10806.64|10921.78|10801.78|10
1652175910000|2022-05-10 09:45:10|10920.74|10800.74|10924.2|10804.2|10924.22|10804.22|10920.74|10800.74|10
1652175920000|2022-05-10 09:45:20|10923.61|10803.61|10923.55|10803.55|10923.99|10803.99|10923.15|10803.15|10
1652175930000|2022-05-10 09:45:30|10923.48|10803.48|10921.49|10801.49|10923.48|10803.48|10920.07|10800.07|10
1652175940000|2022-05-10 09:45:40|10920.47|10800.47|10908.7|10788.7|10920.47|10800.47|10908.7|10788.7|10
1652175950000|2022-05-10 09:45:50|10907.86|10787.86|10901.63|10781.63|10908.16|10788.16|10901.63|10781.63|10
1652175960000|2022-05-10 09:46:00|10900.82|10780.82|10895.03|10775.03|10900.82|10780.82|10895.03|10775.03|10
1652175970000|2022-05-10 09:46:10|10895.46|10775.46|10895.96|10775.96|10895.96|10775.96|10894.85|10774.85|10
1652175980000|2022-05-10 09:46:20|10896.02|10776.02|10894.39|10774.39|10896.16|10776.16|10894.39|10774.39|10
1652175990000|2022-05-10 09:46:30|10894.97|10774.97|10897.88|10777.88|10897.97|10777.97|10894.12|10774.12|10
1652176000000|2022-05-10 09:46:40|10898.33|10778.33|10899.75|10779.75|10900.68|10780.68|10898.33|10778.33|10
1652176010000|2022-05-10 09:46:50|10899.54|10779.54|10897.24|10777.24|10899.57|10779.57|10896.8|10776.8|10
1652176020000|2022-05-10 09:47:00|10897.27|10777.27|10897.85|10777.85|10897.85|10777.85|10896.56|10776.56|10
1652176030000|2022-05-10 09:47:10|10898.34|10778.34|10901.09|10781.09|10901.09|10781.09|10898.34|10778.34|10
1652176040000|2022-05-10 09:47:20|10901.33|10781.33|10899.73|10779.73|10902.01|10782.01|10899.58|10779.58|10
1652176050000|2022-05-10 09:47:30|10900|10780|10901.09|10781.09|10901.16|10781.16|10899.95|10779.95|10
1652176060000|2022-05-10 09:47:40|10900.69|10780.69|10901.1|10781.1|10901.1|10781.1|10900.55|10780.55|10
1652176070000|2022-05-10 09:47:50|10901.29|10781.29|10901.92|10781.92|10901.92|10781.92|10901.08|10781.08|10
1652176080000|2022-05-10 09:48:00|10902.16|10782.16|10902.16|10782.16|10903.01|10783.01|10901.28|10781.28|10
1652176090000|2022-05-10 09:48:10|10902.28|10782.28|10903.67|10783.67|10903.67|10783.67|10902.1|10782.1|10
1652176100000|2022-05-10 09:48:20|10903.21|10783.21|10903.93|10783.93|10904.07|10784.07|10903.21|10783.21|9
1652176110000|2022-05-10 09:48:30|10905.59|10785.59|10904.98|10784.98|10905.59|10785.59|10903.96|10783.96|10
1652176120000|2022-05-10 09:48:40|10905.05|10785.05|10905.43|10785.43|10906.34|10786.34|10904.71|10784.71|10
1652176130000|2022-05-10 09:48:50|10906.12|10786.12|10904.41|10784.41|10906.12|10786.12|10904.41|10784.41|10
1652176140000|2022-05-10 09:49:00|10904.16|10784.16|10902.78|10782.78|10904.16|10784.16|10902.04|10782.04|10
1652176150000|2022-05-10 09:49:10|10903.17|10783.17|10911.3|10791.3|10911.3|10791.3|10903.17|10783.17|10
1652176160000|2022-05-10 09:49:20|10911.08|10791.08|10917.04|10797.04|10917.04|10797.04|10911.08|10791.08|10
1652176170000|2022-05-10 09:49:30|10917.77|10797.77|10923.97|10803.97|10923.97|10803.97|10917.77|10797.77|10
1652176180000|2022-05-10 09:49:40|10925.21|10805.21|10933.67|10813.67|10933.67|10813.67|10924.76|10804.76|10
1652176190000|2022-05-10 09:49:50|10934.77|10814.77|10932.2|10812.2|10935.06|10815.06|10932.2|10812.2|10
1652176200000|2022-05-10 09:50:00|10931.56|10811.56|10934.66|10814.66|10934.79|10814.79|10931.56|10811.56|10
1652176210000|2022-05-10 09:50:10|10934.9|10814.9|10932.87|10812.87|10935.64|10815.64|10932.87|10812.87|10
1652176220000|2022-05-10 09:50:20|10932.67|10812.67|10930.59|10810.59|10932.98|10812.98|10930.59|10810.59|10
1652176230000|2022-05-10 09:50:30|10929.6|10809.6|10925.26|10805.26|10929.6|10809.6|10925.26|10805.26|10
1652176240000|2022-05-10 09:50:40|10925|10805|10920.21|10800.21|10925|10805|10920|10800|10
1652176250000|2022-05-10 09:50:50|10920.46|10800.46|10918.18|10798.18|10920.46|10800.46|10918.18|10798.18|10
1652176260000|2022-05-10 09:51:00|10917.36|10797.36|10912.33|10792.33|10917.36|10797.36|10912.33|10792.33|10
1652176270000|2022-05-10 09:51:10|10911.82|10791.82|10908.34|10788.34|10911.82|10791.82|10908.34|10788.34|10
1652176280000|2022-05-10 09:51:20|10908.31|10788.31|10908.75|10788.75|10909.02|10789.02|10908.31|10788.31|10
1652176290000|2022-05-10 09:51:30|10909.02|10789.02|10911.2|10791.2|10911.2|10791.2|10909.02|10789.02|10
1652176300000|2022-05-10 09:51:40|10910.96|10790.96|10909.49|10789.49|10910.96|10790.96|10909.49|10789.49|10
1652176310000|2022-05-10 09:51:50|10908.93|10788.93|10908.61|10788.61|10909.76|10789.76|10908.61|10788.61|10
1652176320000|2022-05-10 09:52:00|10908.57|10788.57|10905.54|10785.54|10908.57|10788.57|10905.54|10785.54|10
1652176330000|2022-05-10 09:52:10|10905.34|10785.34|10901.17|10781.17|10905.34|10785.34|10901.17|10781.17|10
1652176340000|2022-05-10 09:52:20|10900.79|10780.79|10902.61|10782.61|10902.61|10782.61|10900.71|10780.71|10
1652176350000|2022-05-10 09:52:30|10903.34|10783.34|10904.94|10784.94|10904.99|10784.99|10902.8|10782.8|10
1652176360000|2022-05-10 09:52:40|10904.58|10784.58|10903.17|10783.17|10904.83|10784.83|10903.05|10783.05|10
1652176370000|2022-05-10 09:52:50|10902.54|10782.54|10898.49|10778.49|10902.64|10782.64|10898.49|10778.49|10
1652176380000|2022-05-10 09:53:00|10898.39|10778.39|10900.08|10780.08|10900.08|10780.08|10897.83|10777.83|10
1652176390000|2022-05-10 09:53:10|10900.1|10780.1|10901.08|10781.08|10901.09|10781.09|10900.01|10780.01|10
1652176400000|2022-05-10 09:53:20|10901.11|10781.11|10902.53|10782.53|10902.74|10782.74|10901.11|10781.11|10
1652176410000|2022-05-10 09:53:30|10902.65|10782.65|10904.85|10784.85|10904.85|10784.85|10902.65|10782.65|10
1652176420000|2022-05-10 09:53:40|10905.28|10785.28|10907.48|10787.48|10907.48|10787.48|10905.27|10785.27|10
1652176430000|2022-05-10 09:53:50|10907.65|10787.65|10908.99|10788.99|10908.99|10788.99|10907.28|10787.28|10
1652176440000|2022-05-10 09:54:00|10909.34|10789.34|10910.46|10790.46|10910.53|10790.53|10909.34|10789.34|10
1652176450000|2022-05-10 09:54:10|10910.12|10790.12|10907.9|10787.9|10910.41|10790.41|10907.9|10787.9|10
1652176460000|2022-05-10 09:54:20|10907.93|10787.93|10897.57|10777.57|10907.93|10787.93|10897.57|10777.57|10
1652176470000|2022-05-10 09:54:30|10894.98|10774.98|10888.67|10768.67|10895.07|10775.07|10888.67|10768.67|10
1652176480000|2022-05-10 09:54:40|10888.78|10768.78|10884.7|10764.7|10889.22|10769.22|10884.7|10764.7|10
1652176490000|2022-05-10 09:54:50|10884.67|10764.67|10883.78|10763.78|10884.67|10764.67|10883.44|10763.44|10
1652176500000|2022-05-10 09:55:00|10882.64|10762.64|10878.93|10758.93|10882.98|10762.98|10876.9|10756.9|10
1652176510000|2022-05-10 09:55:10|10879.19|10759.19|10877.24|10757.24|10879.28|10759.28|10874.98|10754.98|10
1652176520000|2022-05-10 09:55:20|10876.99|10756.99|10876.45|10756.45|10876.99|10756.99|10876.04|10756.04|10
1652176530000|2022-05-10 09:55:30|10876.59|10756.59|10876.78|10756.78|10877.54|10757.54|10876.25|10756.25|10
1652176540000|2022-05-10 09:55:40|10876.92|10756.92|10876.03|10756.03|10878.23|10758.23|10876.03|10756.03|10
1652176550000|2022-05-10 09:55:50|10876.21|10756.21|10880.28|10760.28|10880.28|10760.28|10876.11|10756.11|10
1652176560000|2022-05-10 09:56:00|10880.08|10760.08|10881.87|10761.87|10882.1|10762.1|10879.29|10759.29|10
1652176570000|2022-05-10 09:56:10|10882.38|10762.38|10884.75|10764.75|10884.75|10764.75|10882.38|10762.38|10
1652176580000|2022-05-10 09:56:20|10884.63|10764.63|10885.7|10765.7|10886.94|10766.94|10884.63|10764.63|10
1652176590000|2022-05-10 09:56:30|10886.58|10766.58|10886.15|10766.15|10889.03|10769.03|10885.07|10765.07|10
1652176600000|2022-05-10 09:56:40|10885.92|10765.92|10883.05|10763.05|10886.38|10766.38|10882.22|10762.22|10
1652176610000|2022-05-10 09:56:50|10880.82|10760.82|10881.92|10761.92|10882.22|10762.22|10880.59|10760.59|10
1652176620000|2022-05-10 09:57:00|10881.68|10761.68|10880.5|10760.5|10881.75|10761.75|10880.42|10760.42|9
1652176630000|2022-05-10 09:57:10|10880.4|10760.4|10876.47|10756.47|10880.4|10760.4|10876.47|10756.47|10
1652176640000|2022-05-10 09:57:20|10875.5|10755.5|10873.13|10753.13|10875.62|10755.62|10873.13|10753.13|10
1652176650000|2022-05-10 09:57:30|10872.21|10752.21|10870.31|10750.31|10872.34|10752.34|10870.31|10750.31|10
1652176660000|2022-05-10 09:57:40|10870.12|10750.12|10862.48|10742.48|10870.12|10750.12|10862.48|10742.48|10
1652176670000|2022-05-10 09:57:50|10863.59|10743.59|10861.72|10741.72|10863.59|10743.59|10861.72|10741.72|9
1652176680000|2022-05-10 09:58:00|10861.63|10741.63|10860.99|10740.99|10863.11|10743.11|10860.99|10740.99|10
1652176690000|2022-05-10 09:58:10|10861.92|10741.92|10860.51|10740.51|10861.92|10741.92|10860.51|10740.51|10
1652176700000|2022-05-10 09:58:20|10860.46|10740.46|10856.89|10736.89|10860.46|10740.46|10856.89|10736.89|9
1652176710000|2022-05-10 09:58:30|10856.61|10736.61|10850.52|10730.52|10856.61|10736.61|10850.52|10730.52|10
1652176720000|2022-05-10 09:58:40|10850.42|10730.42|10848.45|10728.45|10850.42|10730.42|10847.84|10727.84|10
1652176730000|2022-05-10 09:58:50|10848.59|10728.59|10849.5|10729.5|10849.5|10729.5|10847.09|10727.09|10
1652176740000|2022-05-10 09:59:00|10851.86|10731.86|10852.01|10732.01|10852.23|10732.23|10851.36|10731.36|10
1652176750000|2022-05-10 09:59:10|10852.25|10732.25|10853.11|10733.11|10853.18|10733.18|10852.25|10732.25|10
1652176760000|2022-05-10 09:59:20|10853.06|10733.06|10851.69|10731.69|10853.06|10733.06|10850.99|10730.99|10
1652176770000|2022-05-10 09:59:30|10850.98|10730.98|10846.94|10726.94|10850.98|10730.98|10846.94|10726.94|10
1652176780000|2022-05-10 09:59:40|10847.26|10727.26|10848.77|10728.77|10848.77|10728.77|10847.26|10727.26|10
1652176790000|2022-05-10 09:59:50|10848.99|10728.99|10850.54|10730.54|10850.68|10730.68|10848.99|10728.99|10
1652176800000|2022-05-10 10:00:00|10850.59|10730.59|10852.23|10732.23|10852.4|10732.4|10850.53|10730.53|10
1652176810000|2022-05-10 10:00:10|10852.45|10732.45|10854.04|10734.04|10854.36|10734.36|10852.45|10732.45|10
1652176820000|2022-05-10 10:00:20|10854.21|10734.21|10854.19|10734.19|10855.07|10735.07|10854.19|10734.19|10
1652176830000|2022-05-10 10:00:30|10854.22|10734.22|10849.29|10729.29|10854.22|10734.22|10849.29|10729.29|10
1652176840000|2022-05-10 10:00:40|10849.33|10729.33|10846.35|10726.35|10849.41|10729.41|10846.35|10726.35|10
1652176850000|2022-05-10 10:00:50|10845.96|10725.96|10840.13|10720.13|10847.01|10727.01|10840.13|10720.13|10
1652176860000|2022-05-10 10:01:00|10839.63|10719.63|10843.34|10723.34|10843.34|10723.34|10838.64|10718.64|10
1652176870000|2022-05-10 10:01:10|10843.62|10723.62|10849.2|10729.2|10849.2|10729.2|10843.62|10723.62|9
1652176880000|2022-05-10 10:01:20|10848.66|10728.66|10846.02|10726.02|10848.66|10728.66|10845.46|10725.46|10
1652176890000|2022-05-10 10:01:30|10846.51|10726.51|10843.39|10723.39|10846.51|10726.51|10843.39|10723.39|10
1652176900000|2022-05-10 10:01:40|10843.87|10723.87|10842.82|10722.82|10843.87|10723.87|10841.88|10721.88|10
1652176910000|2022-05-10 10:01:50|10842.51|10722.51|10845.48|10725.48|10846.24|10726.24|10842.51|10722.51|10
1652176920000|2022-05-10 10:02:00|10845.29|10725.29|10844.36|10724.36|10846.55|10726.55|10843.92|10723.92|10
1652176930000|2022-05-10 10:02:10|10843.62|10723.62|10842.75|10722.75|10843.62|10723.62|10842.64|10722.64|10
1652176940000|2022-05-10 10:02:20|10842.19|10722.19|10841.75|10721.75|10843.04|10723.04|10841.75|10721.75|10
1652176950000|2022-05-10 10:02:30|10842.24|10722.24|10844.21|10724.21|10844.21|10724.21|10841.76|10721.76|10
1652176960000|2022-05-10 10:02:40|10844.27|10724.27|10853.4|10733.4|10853.4|10733.4|10844.27|10724.27|10
1652176970000|2022-05-10 10:02:50|10854.06|10734.06|10858.82|10738.82|10858.82|10738.82|10854.06|10734.06|10
1652176980000|2022-05-10 10:03:00|10858.99|10738.99|10864.34|10744.34|10864.34|10744.34|10858.99|10738.99|10
1652176990000|2022-05-10 10:03:10|10863.99|10743.99|10866.92|10746.92|10866.92|10746.92|10863.23|10743.23|10
1652177000000|2022-05-10 10:03:20|10868.39|10748.39|10872.82|10752.82|10872.82|10752.82|10868.39|10748.39|10
1652177010000|2022-05-10 10:03:30|10872.56|10752.56|10876.46|10756.46|10876.62|10756.62|10872.56|10752.56|10
1652177020000|2022-05-10 10:03:40|10875.3|10755.3|10870.24|10750.24|10876.64|10756.64|10869.38|10749.38|10
1652177030000|2022-05-10 10:03:50|10869.76|10749.76|10861.88|10741.88|10869.76|10749.76|10861.87|10741.87|10
1652177040000|2022-05-10 10:04:00|10861.24|10741.24|10857.56|10737.56|10861.24|10741.24|10857.56|10737.56|10
1652177050000|2022-05-10 10:04:10|10856|10736|10846.78|10726.78|10856|10736|10846.78|10726.78|10
1652177060000|2022-05-10 10:04:20|10847.21|10727.21|10838.31|10718.31|10847.21|10727.21|10838.31|10718.31|10
1652177070000|2022-05-10 10:04:30|10836.3|10716.3|10835.66|10715.66|10836.3|10716.3|10834.75|10714.75|10
1652177080000|2022-05-10 10:04:40|10835.35|10715.35|10836.47|10716.47|10836.69|10716.69|10835.35|10715.35|10
1652177090000|2022-05-10 10:04:50|10836.66|10716.66|10838|10718|10838|10718|10836.66|10716.66|10
1652177100000|2022-05-10 10:05:00|10838.15|10718.15|10844.51|10724.51|10844.51|10724.51|10838.08|10718.08|10
1652177110000|2022-05-10 10:05:10|10846.54|10726.54|10853.76|10733.76|10854.7|10734.7|10846.54|10726.54|10
1652177120000|2022-05-10 10:05:20|10852.79|10732.79|10854.84|10734.84|10854.84|10734.84|10851.88|10731.88|10
1652177130000|2022-05-10 10:05:30|10855.36|10735.36|10856.16|10736.16|10857.87|10737.87|10855.36|10735.36|10
1652177140000|2022-05-10 10:05:40|10857.45|10737.45|10857.19|10737.19|10857.56|10737.56|10856.4|10736.4|10
1652177150000|2022-05-10 10:05:50|10856.7|10736.7|10856.19|10736.19|10856.7|10736.7|10854.94|10734.94|10
1652177160000|2022-05-10 10:06:00|10856.51|10736.51|10856.88|10736.88|10857.68|10737.68|10856.51|10736.51|10
1652177170000|2022-05-10 10:06:10|10856.76|10736.76|10855.36|10735.36|10856.76|10736.76|10855.17|10735.17|10
1652177180000|2022-05-10 10:06:20|10855.5|10735.5|10857.61|10737.61|10857.88|10737.88|10855.5|10735.5|10
1652177190000|2022-05-10 10:06:30|10857.71|10737.71|10861.93|10741.93|10862.58|10742.58|10857.58|10737.58|10
1652177200000|2022-05-10 10:06:40|10861.56|10741.56|10862.78|10742.78|10862.89|10742.89|10861.56|10741.56|10
1652177210000|2022-05-10 10:06:50|10863|10743|10866.08|10746.08|10866.08|10746.08|10863|10743|10
1652177220000|2022-05-10 10:07:00|10866.28|10746.28|10868.06|10748.06|10868.06|10748.06|10865.63|10745.63|10
1652177230000|2022-05-10 10:07:10|10867.2|10747.2|10869.02|10749.02|10869.02|10749.02|10866.1|10746.1|10
1652177240000|2022-05-10 10:07:20|10869.31|10749.31|10868.16|10748.16|10870.05|10750.05|10868.16|10748.16|10
1652177250000|2022-05-10 10:07:30|10867.39|10747.39|10864.4|10744.4|10867.67|10747.67|10864.4|10744.4|10
1652177260000|2022-05-10 10:07:40|10865.17|10745.17|10863.46|10743.46|10865.17|10745.17|10861.89|10741.89|10
1652177270000|2022-05-10 10:07:50|10863.34|10743.34|10861.41|10741.41|10863.34|10743.34|10861|10741|10
1652177280000|2022-05-10 10:08:00|10861.01|10741.01|10859.24|10739.24|10861.01|10741.01|10859.24|10739.24|10
1652177290000|2022-05-10 10:08:10|10857.2|10737.2|10855.97|10735.97|10857.94|10737.94|10854.56|10734.56|10
1652177300000|2022-05-10 10:08:20|10857.74|10737.74|10857.13|10737.13|10858.61|10738.61|10857.03|10737.03|10
1652177310000|2022-05-10 10:08:30|10857.72|10737.72|10857.75|10737.75|10857.76|10737.76|10856.44|10736.44|10
1652177320000|2022-05-10 10:08:40|10857.68|10737.68|10855.31|10735.31|10858.23|10738.23|10854.39|10734.39|10
1652177330000|2022-05-10 10:08:50|10853.69|10733.69|10852.87|10732.87|10853.69|10733.69|10851.9|10731.9|10
1652177340000|2022-05-10 10:09:00|10853.13|10733.13|10852.12|10732.12|10853.13|10733.13|10851.92|10731.92|10
1652177350000|2022-05-10 10:09:10|10852.61|10732.61|10851.48|10731.48|10852.61|10732.61|10851|10731|10
1652177360000|2022-05-10 10:09:20|10852.03|10732.03|10854.46|10734.46|10854.46|10734.46|10852.03|10732.03|10
1652177370000|2022-05-10 10:09:30|10854.94|10734.94|10860.6|10740.6|10860.6|10740.6|10854.94|10734.94|10
1652177380000|2022-05-10 10:09:40|10861.28|10741.28|10864.4|10744.4|10865.48|10745.48|10861.28|10741.28|10
1652177390000|2022-05-10 10:09:50|10864.87|10744.87|10867.24|10747.24|10867.24|10747.24|10864.87|10744.87|10
1652177400000|2022-05-10 10:10:00|10866.2|10746.2|10868.66|10748.66|10868.66|10748.66|10866.2|10746.2|10
1652177410000|2022-05-10 10:10:10|10869.73|10749.73|10874.95|10754.95|10874.95|10754.95|10869.48|10749.48|10
1652177420000|2022-05-10 10:10:20|10876.47|10756.47|10881.89|10761.89|10883.04|10763.04|10876.47|10756.47|10
1652177430000|2022-05-10 10:10:30|10882.97|10762.97|10885.87|10765.87|10886.02|10766.02|10882.97|10762.97|10
1652177440000|2022-05-10 10:10:40|10884.64|10764.64|10884.94|10764.94|10884.94|10764.94|10883.99|10763.99|10
1652177450000|2022-05-10 10:10:50|10883.69|10763.69|10882.04|10762.04|10883.7|10763.7|10882.04|10762.04|10
1652177460000|2022-05-10 10:11:00|10882.36|10762.36|10883.32|10763.32|10883.87|10763.87|10882.05|10762.05|10
1652177470000|2022-05-10 10:11:10|10883.38|10763.38|10881.67|10761.67|10883.38|10763.38|10881.65|10761.65|10
1652177480000|2022-05-10 10:11:20|10882.29|10762.29|10876.77|10756.77|10882.29|10762.29|10876.71|10756.71|10
1652177490000|2022-05-10 10:11:30|10876.64|10756.64|10870.5|10750.5|10876.64|10756.64|10870.5|10750.5|10
1652177500000|2022-05-10 10:11:40|10870.29|10750.29|10868.23|10748.23|10871.35|10751.35|10868.23|10748.23|10
1652177510000|2022-05-10 10:11:50|10867.3|10747.3|10864.28|10744.28|10867.49|10747.49|10864.21|10744.21|10
1652177520000|2022-05-10 10:12:00|10864.62|10744.62|10865.91|10745.91|10867.28|10747.28|10864.62|10744.62|10
1652177530000|2022-05-10 10:12:10|10867.09|10747.09|10865.76|10745.76|10867.09|10747.09|10865.36|10745.36|10
1652177540000|2022-05-10 10:12:20|10866.88|10746.88|10868.35|10748.35|10868.5|10748.5|10866.88|10746.88|10
1652177550000|2022-05-10 10:12:30|10868.19|10748.19|10869.1|10749.1|10869.25|10749.25|10868.1|10748.1|10
1652177560000|2022-05-10 10:12:40|10869.14|10749.14|10871.19|10751.19|10871.25|10751.25|10869.14|10749.14|10
1652177570000|2022-05-10 10:12:50|10869.86|10749.86|10870.73|10750.73|10871.04|10751.04|10869.86|10749.86|9
1652177580000|2022-05-10 10:13:00|10870.28|10750.28|10866.84|10746.84|10870.29|10750.29|10866.68|10746.68|10
1652177590000|2022-05-10 10:13:10|10866.62|10746.62|10864|10744|10866.62|10746.62|10863.74|10743.74|10
1652177600000|2022-05-10 10:13:20|10863.8|10743.8|10860.45|10740.45|10864.06|10744.06|10860.45|10740.45|10
1652177610000|2022-05-10 10:13:30|10860.46|10740.46|10859.3|10739.3|10860.91|10740.91|10859.3|10739.3|10
1652177620000|2022-05-10 10:13:40|10858.9|10738.9|10855.51|10735.51|10858.9|10738.9|10855.51|10735.51|10
1652177630000|2022-05-10 10:13:50|10855.54|10735.54|10855.35|10735.35|10856.12|10736.12|10855|10735|10
1652177640000|2022-05-10 10:14:00|10856.23|10736.23|10859.28|10739.28|10859.28|10739.28|10856.23|10736.23|10
1652177650000|2022-05-10 10:14:10|10859.09|10739.09|10860.38|10740.38|10860.38|10740.38|10858.7|10738.7|10
1652177660000|2022-05-10 10:14:20|10860.83|10740.83|10862.53|10742.53|10862.96|10742.96|10860.83|10740.83|10
1652177670000|2022-05-10 10:14:30|10862.4|10742.4|10856.69|10736.69|10862.4|10742.4|10856.69|10736.69|10
1652177680000|2022-05-10 10:14:40|10856.68|10736.68|10857.83|10737.83|10857.92|10737.92|10856.29|10736.29|10
1652177690000|2022-05-10 10:14:50|10856.36|10736.36|10856.37|10736.37|10857.08|10737.08|10855.65|10735.65|10
1652177700000|2022-05-10 10:15:00|10855.86|10735.86|10858.16|10738.16|10858.29|10738.29|10855.84|10735.84|10
1652177710000|2022-05-10 10:15:10|10856.85|10736.85|10864.33|10744.33|10864.33|10744.33|10856.85|10736.85|10
1652177720000|2022-05-10 10:15:20|10864.8|10744.8|10863.81|10743.81|10865.41|10745.41|10863.81|10743.81|10
1652177730000|2022-05-10 10:15:30|10863.61|10743.61|10861.64|10741.64|10863.93|10743.93|10861.64|10741.64|10
1652177740000|2022-05-10 10:15:40|10860.59|10740.59|10858.45|10738.45|10861.65|10741.65|10858.45|10738.45|10
1652177750000|2022-05-10 10:15:50|10858.03|10738.03|10857.39|10737.39|10859.33|10739.33|10856.6|10736.6|10
1652177760000|2022-05-10 10:16:00|10857.37|10737.37|10851.84|10731.84|10857.37|10737.37|10851.84|10731.84|10
1652177770000|2022-05-10 10:16:10|10849.44|10729.44|10842.99|10722.99|10849.44|10729.44|10842.89|10722.89|10
1652177780000|2022-05-10 10:16:20|10841.63|10721.63|10836.29|10716.29|10841.69|10721.69|10835.93|10715.93|10
1652177790000|2022-05-10 10:16:30|10835.78|10715.78|10830.22|10710.22|10835.78|10715.78|10829.86|10709.86|10
1652177800000|2022-05-10 10:16:40|10829.74|10709.74|10824.88|10704.88|10829.74|10709.74|10824.76|10704.76|10
1652177810000|2022-05-10 10:16:50|10825.74|10705.74|10830.75|10710.75|10830.75|10710.75|10825.74|10705.74|10
1652177820000|2022-05-10 10:17:00|10831.23|10711.23|10831.95|10711.95|10832.34|10712.34|10829.7|10709.7|10
1652177830000|2022-05-10 10:17:10|10831.71|10711.71|10830.95|10710.95|10832.79|10712.79|10830.22|10710.22|10
1652177840000|2022-05-10 10:17:20|10832.13|10712.13|10836.17|10716.17|10838.38|10718.38|10832.13|10712.13|10
1652177850000|2022-05-10 10:17:30|10836.79|10716.79|10847.96|10727.96|10847.96|10727.96|10836.79|10716.79|10
1652177860000|2022-05-10 10:17:40|10847.52|10727.52|10853.73|10733.73|10854.32|10734.32|10847.52|10727.52|10
1652177870000|2022-05-10 10:17:50|10853.99|10733.99|10857.13|10737.13|10857.13|10737.13|10853.93|10733.93|10
1652177880000|2022-05-10 10:18:00|10857.73|10737.73|10860.55|10740.55|10860.55|10740.55|10857.6|10737.6|10
1652177890000|2022-05-10 10:18:10|10860.31|10740.31|10862.4|10742.4|10862.46|10742.46|10859.99|10739.99|10
1652177900000|2022-05-10 10:18:20|10862.64|10742.64|10869.72|10749.72|10869.72|10749.72|10862.1|10742.1|10
1652177910000|2022-05-10 10:18:30|10869.84|10749.84|10879.24|10759.24|10879.24|10759.24|10869.84|10749.84|10
1652177920000|2022-05-10 10:18:40|10878.56|10758.56|10881.88|10761.88|10882.26|10762.26|10878.56|10758.56|10
1652177930000|2022-05-10 10:18:50|10882.12|10762.12|10885.33|10765.33|10885.85|10765.85|10882.12|10762.12|10
1652177940000|2022-05-10 10:19:00|10885.9|10765.9|10888.19|10768.19|10888.76|10768.76|10885.9|10765.9|10
1652177950000|2022-05-10 10:19:10|10888.37|10768.37|10892.53|10772.53|10892.58|10772.58|10887.22|10767.22|10
1652177960000|2022-05-10 10:19:20|10892.78|10772.78|10896.32|10776.32|10898.31|10778.31|10892.53|10772.53|10
1652177970000|2022-05-10 10:19:30|10898.55|10778.55|10896.25|10776.25|10898.55|10778.55|10894.31|10774.31|10
1652177980000|2022-05-10 10:19:40|10896.36|10776.36|10895.85|10775.85|10896.36|10776.36|10894.95|10774.95|10
1652177990000|2022-05-10 10:19:50|10895.65|10775.65|10895.62|10775.62|10896.32|10776.32|10895.07|10775.07|10
1652178000000|2022-05-10 10:20:00|10895.59|10775.59|10892.96|10772.96|10895.88|10775.88|10892.33|10772.33|10
1652178010000|2022-05-10 10:20:10|10891.48|10771.48|10890.76|10770.76|10892.6|10772.6|10890.41|10770.41|10
1652178020000|2022-05-10 10:20:20|10890.66|10770.66|10888.99|10768.99|10892.07|10772.07|10888.99|10768.99|10
1652178030000|2022-05-10 10:20:30|10887.2|10767.2|10885.53|10765.53|10887.2|10767.2|10885.19|10765.19|10
1652178040000|2022-05-10 10:20:40|10885.67|10765.67|10889.78|10769.78|10889.78|10769.78|10885.67|10765.67|10
1652178050000|2022-05-10 10:20:50|10890.46|10770.46|10892.17|10772.17|10892.17|10772.17|10889.94|10769.94|10
1652178060000|2022-05-10 10:21:00|10892.72|10772.72|10892.92|10772.92|10894.01|10774.01|10892.72|10772.72|10
1652178070000|2022-05-10 10:21:10|10893.72|10773.72|10894.91|10774.91|10895.35|10775.35|10893.7|10773.7|10
1652178080000|2022-05-10 10:21:20|10895.55|10775.55|10894.38|10774.38|10895.57|10775.57|10894.1|10774.1|10
1652178090000|2022-05-10 10:21:30|10896.01|10776.01|10896.56|10776.56|10897.47|10777.47|10896.01|10776.01|10
1652178100000|2022-05-10 10:21:40|10896.38|10776.38|10902.26|10782.26|10903.2|10783.2|10896.38|10776.38|10
1652178110000|2022-05-10 10:21:50|10900.82|10780.82|10902.53|10782.53|10903.04|10783.04|10900.82|10780.82|10
1652178120000|2022-05-10 10:22:00|10902.64|10782.64|10901.09|10781.09|10902.64|10782.64|10900.77|10780.77|10
1652178130000|2022-05-10 10:22:10|10900.39|10780.39|10900.93|10780.93|10901.04|10781.04|10898.84|10778.84|10
1652178140000|2022-05-10 10:22:20|10900.98|10780.98|10903.02|10783.02|10903.02|10783.02|10900.98|10780.98|10
1652178150000|2022-05-10 10:22:30|10903.23|10783.23|10904.66|10784.66|10904.66|10784.66|10903.1|10783.1|9
1652178160000|2022-05-10 10:22:40|10905.72|10785.72|10910.26|10790.26|10910.26|10790.26|10905.72|10785.72|10
1652178170000|2022-05-10 10:22:50|10910.85|10790.85|10911.82|10791.82|10911.82|10791.82|10910.85|10790.85|10
1652178180000|2022-05-10 10:23:00|10911.68|10791.68|10913.83|10793.83|10913.83|10793.83|10911.14|10791.14|9
1652178190000|2022-05-10 10:23:10|10914.07|10794.07|10917.67|10797.67|10917.88|10797.88|10914.04|10794.04|10
1652178200000|2022-05-10 10:23:20|10917.51|10797.51|10918.48|10798.48|10918.89|10798.89|10917.4|10797.4|10
1652178210000|2022-05-10 10:23:30|10918.45|10798.45|10919.01|10799.01|10919.52|10799.52|10918.22|10798.22|10
1652178220000|2022-05-10 10:23:40|10919.62|10799.62|10919.1|10799.1|10920.22|10800.22|10918.99|10798.99|10
1652178230000|2022-05-10 10:23:50|10919.74|10799.74|10931.53|10811.53|10931.53|10811.53|10919.74|10799.74|10
1652178240000|2022-05-10 10:24:00|10932.14|10812.14|10935.79|10815.79|10936.54|10816.54|10932.14|10812.14|10
1652178250000|2022-05-10 10:24:10|10936.31|10816.31|10942.72|10822.72|10942.72|10822.72|10936.31|10816.31|10
1652178260000|2022-05-10 10:24:20|10942.46|10822.46|10939.33|10819.33|10942.46|10822.46|10939.33|10819.33|9
1652178270000|2022-05-10 10:24:30|10939.23|10819.23|10938.72|10818.72|10939.52|10819.52|10938.72|10818.72|9
1652178280000|2022-05-10 10:24:40|10938.37|10818.37|10936.84|10816.84|10938.86|10818.86|10936.84|10816.84|10
1652178290000|2022-05-10 10:24:50|10936.8|10816.8|10935.91|10815.91|10936.8|10816.8|10935.91|10815.91|9
1652178300000|2022-05-10 10:25:00|10935.17|10815.17|10932.61|10812.61|10935.17|10815.17|10932.61|10812.61|10
1652178310000|2022-05-10 10:25:10|10931.97|10811.97|10929.5|10809.5|10932.29|10812.29|10929.5|10809.5|10
1652178320000|2022-05-10 10:25:20|10928.72|10808.72|10926.78|10806.78|10928.72|10808.72|10926.74|10806.74|10
1652178330000|2022-05-10 10:25:30|10927.26|10807.26|10927.6|10807.6|10927.95|10807.95|10927.15|10807.15|9
1652178340000|2022-05-10 10:25:40|10927.58|10807.58|10927.84|10807.84|10928|10808|10927.56|10807.56|10
1652178350000|2022-05-10 10:25:50|10927.89|10807.89|10930.67|10810.67|10930.67|10810.67|10927.89|10807.89|10
1652178360000|2022-05-10 10:26:00|10930.64|10810.64|10929.77|10809.77|10930.75|10810.75|10929.77|10809.77|10
1652178370000|2022-05-10 10:26:10|10930.17|10810.17|10928.49|10808.49|10930.17|10810.17|10928.49|10808.49|10
1652178380000|2022-05-10 10:26:20|10928.2|10808.2|10927.47|10807.47|10928.36|10808.36|10927.3|10807.3|10
1652178390000|2022-05-10 10:26:30|10927.62|10807.62|10927.94|10807.94|10927.94|10807.94|10926.92|10806.92|10
1652178400000|2022-05-10 10:26:40|10927.93|10807.93|10931.12|10811.12|10931.31|10811.31|10927.93|10807.93|10
1652178410000|2022-05-10 10:26:50|10930.52|10810.52|10931.49|10811.49|10931.54|10811.54|10930.07|10810.07|10
1652178420000|2022-05-10 10:27:00|10931.7|10811.7|10931.29|10811.29|10932.43|10812.43|10930.58|10810.58|10
1652178430000|2022-05-10 10:27:10|10931.39|10811.39|10932.32|10812.32|10932.4|10812.4|10930.67|10810.67|10
1652178440000|2022-05-10 10:27:20|10932.8|10812.8|10933.26|10813.26|10934.3|10814.3|10932.73|10812.73|10
1652178450000|2022-05-10 10:27:30|10934.04|10814.04|10933.2|10813.2|10934.04|10814.04|10932.72|10812.72|10
1652178460000|2022-05-10 10:27:40|10933.27|10813.27|10934.67|10814.67|10934.67|10814.67|10932.5|10812.5|10
1652178470000|2022-05-10 10:27:50|10934.83|10814.83|10934.65|10814.65|10934.83|10814.83|10933.49|10813.49|10
1652178480000|2022-05-10 10:28:00|10934.7|10814.7|10937.33|10817.33|10937.33|10817.33|10934.7|10814.7|10
1652178490000|2022-05-10 10:28:10|10937.5|10817.5|10935.6|10815.6|10937.5|10817.5|10935.28|10815.28|10
1652178500000|2022-05-10 10:28:20|10935.33|10815.33|10933.18|10813.18|10935.33|10815.33|10931.87|10811.87|10
1652178510000|2022-05-10 10:28:30|10932.6|10812.6|10931.67|10811.67|10932.6|10812.6|10930.9|10810.9|10
1652178520000|2022-05-10 10:28:40|10931.07|10811.07|10930.31|10810.31|10931.68|10811.68|10930.28|10810.28|10
1652178530000|2022-05-10 10:28:50|10931.08|10811.08|10930.97|10810.97|10931.08|10811.08|10930.65|10810.65|10
1652178540000|2022-05-10 10:29:00|10931.38|10811.38|10931.76|10811.76|10932.55|10812.55|10931.38|10811.38|10
1652178550000|2022-05-10 10:29:10|10932.22|10812.22|10929.98|10809.98|10932.22|10812.22|10929.98|10809.98|10
1652178560000|2022-05-10 10:29:20|10929.96|10809.96|10928.13|10808.13|10929.96|10809.96|10928.13|10808.13|10
1652178570000|2022-05-10 10:29:30|10928.3|10808.3|10928.07|10808.07|10928.3|10808.3|10927.36|10807.36|10
1652178580000|2022-05-10 10:29:40|10928.32|10808.32|10929.62|10809.62|10929.62|10809.62|10927.91|10807.91|10
1652178590000|2022-05-10 10:29:50|10930.17|10810.17|10934.17|10814.17|10934.17|10814.17|10930.17|10810.17|10
1652178600000|2022-05-10 10:30:00|10934.53|10814.53|10935.29|10815.29|10935.29|10815.29|10934.53|10814.53|10
1652178610000|2022-05-10 10:30:10|10935.89|10815.89|10935.68|10815.68|10936.61|10816.61|10935.2|10815.2|10
1652178620000|2022-05-10 10:30:20|10935.74|10815.74|10938.2|10818.2|10938.59|10818.59|10935.74|10815.74|10
1652178630000|2022-05-10 10:30:30|10938.58|10818.58|10941.24|10821.24|10941.93|10821.93|10938.58|10818.58|10
1652178640000|2022-05-10 10:30:40|10943.52|10823.52|10945.92|10825.92|10946.03|10826.03|10942.45|10822.45|10
1652178650000|2022-05-10 10:30:50|10947.01|10827.01|10947.38|10827.38|10947.54|10827.54|10946.44|10826.44|10
1652178660000|2022-05-10 10:31:00|10947.17|10827.17|10945.33|10825.33|10947.3|10827.3|10945.33|10825.33|10
1652178670000|2022-05-10 10:31:10|10945.21|10825.21|10939.2|10819.2|10945.21|10825.21|10939.2|10819.2|10
1652178680000|2022-05-10 10:31:20|10938.44|10818.44|10933.49|10813.49|10938.97|10818.97|10933.49|10813.49|10
1652178690000|2022-05-10 10:31:30|10934.14|10814.14|10929.27|10809.27|10934.14|10814.14|10929.27|10809.27|10
1652178700000|2022-05-10 10:31:40|10928.77|10808.77|10924.88|10804.88|10928.77|10808.77|10924.88|10804.88|9
1652178710000|2022-05-10 10:31:50|10924.96|10804.96|10921.93|10801.93|10924.96|10804.96|10921.93|10801.93|10
1652178720000|2022-05-10 10:32:00|10921.6|10801.6|10915.2|10795.2|10921.6|10801.6|10915.2|10795.2|10
1652178730000|2022-05-10 10:32:10|10912.93|10792.93|10910.03|10790.03|10912.93|10792.93|10910.03|10790.03|10
1652178740000|2022-05-10 10:32:20|10910.04|10790.04|10907.67|10787.67|10910.04|10790.04|10907.67|10787.67|10
1652178750000|2022-05-10 10:32:30|10907.3|10787.3|10906.02|10786.02|10907.3|10787.3|10905.25|10785.25|10
1652178760000|2022-05-10 10:32:40|10906.1|10786.1|10903.86|10783.86|10906.1|10786.1|10903.86|10783.86|10
1652178770000|2022-05-10 10:32:50|10904.19|10784.19|10905.43|10785.43|10905.43|10785.43|10903.42|10783.42|10
1652178780000|2022-05-10 10:33:00|10905.54|10785.54|10905.7|10785.7|10907.2|10787.2|10905.54|10785.54|10
1652178790000|2022-05-10 10:33:10|10904.36|10784.36|10903.24|10783.24|10904.36|10784.36|10902.65|10782.65|10
1652178800000|2022-05-10 10:33:20|10904.27|10784.27|10911.65|10791.65|10911.65|10791.65|10904.27|10784.27|10
1652178810000|2022-05-10 10:33:30|10911.19|10791.19|10912.26|10792.26|10912.83|10792.83|10911.19|10791.19|10
1652178820000|2022-05-10 10:33:40|10912.65|10792.65|10914.42|10794.42|10914.52|10794.52|10912.65|10792.65|10
1652178830000|2022-05-10 10:33:50|10914.54|10794.54|10915.06|10795.06|10915.89|10795.89|10914.26|10794.26|10
1652178840000|2022-05-10 10:34:00|10915.11|10795.11|10916.74|10796.74|10916.74|10796.74|10914.87|10794.87|10
1652178850000|2022-05-10 10:34:10|10917.69|10797.69|10917.71|10797.71|10917.74|10797.74|10916.92|10796.92|10
1652178860000|2022-05-10 10:34:20|10917.49|10797.49|10918.21|10798.21|10918.4|10798.4|10917.15|10797.15|10
1652178870000|2022-05-10 10:34:30|10917.67|10797.67|10919.77|10799.77|10919.77|10799.77|10917.67|10797.67|10
1652178880000|2022-05-10 10:34:40|10919.99|10799.99|10920.27|10800.27|10920.88|10800.88|10919.85|10799.85|10
1652178890000|2022-05-10 10:34:50|10920.59|10800.59|10918.85|10798.85|10920.59|10800.59|10918.41|10798.41|10
1652178900000|2022-05-10 10:35:00|10918.42|10798.42|10915.68|10795.68|10918.52|10798.52|10915.68|10795.68|10
1652178910000|2022-05-10 10:35:10|10914.7|10794.7|10911.41|10791.41|10914.7|10794.7|10911.4|10791.4|10
1652178920000|2022-05-10 10:35:20|10910.39|10790.39|10908.89|10788.89|10910.81|10790.81|10908.89|10788.89|10
1652178930000|2022-05-10 10:35:30|10908.1|10788.1|10906.06|10786.06|10908.1|10788.1|10905.96|10785.96|10
1652178940000|2022-05-10 10:35:40|10906.19|10786.19|10903.86|10783.86|10906.45|10786.45|10903.86|10783.86|10
1652178950000|2022-05-10 10:35:50|10903.74|10783.74|10904.66|10784.66|10904.66|10784.66|10902.74|10782.74|9
1652178960000|2022-05-10 10:36:00|10904.76|10784.76|10909.01|10789.01|10909.01|10789.01|10904.76|10784.76|10
1652178970000|2022-05-10 10:36:10|10908.93|10788.93|10914.14|10794.14|10914.3|10794.3|10908.63|10788.63|9
1652178980000|2022-05-10 10:36:20|10914.37|10794.37|10923.66|10803.66|10923.66|10803.66|10914.37|10794.37|10
1652178990000|2022-05-10 10:36:30|10923.74|10803.74|10929.46|10809.46|10929.58|10809.58|10923.74|10803.74|10
1652179000000|2022-05-10 10:36:40|10930.75|10810.75|10936.41|10816.41|10936.41|10816.41|10930.75|10810.75|10
1652179010000|2022-05-10 10:36:50|10937.25|10817.25|10938.87|10818.87|10940.77|10820.77|10937.25|10817.25|10
1652179020000|2022-05-10 10:37:00|10938.24|10818.24|10932.72|10812.72|10938.32|10818.32|10930.68|10810.68|10
1652179030000|2022-05-10 10:37:10|10929.55|10809.55|10917.09|10797.09|10931.77|10811.77|10917.09|10797.09|10
1652179040000|2022-05-10 10:37:20|10916.38|10796.38|10909.98|10789.98|10916.38|10796.38|10909.51|10789.51|10
1652179050000|2022-05-10 10:37:30|10908.76|10788.76|10906.88|10786.88|10909.69|10789.69|10906.88|10786.88|10
1652179060000|2022-05-10 10:37:40|10907.09|10787.09|10906.86|10786.86|10907.09|10787.09|10905.99|10785.99|10
1652179070000|2022-05-10 10:37:50|10907.07|10787.07|10905.71|10785.71|10907.23|10787.23|10905.71|10785.71|10
1652179080000|2022-05-10 10:38:00|10905.87|10785.87|10905.87|10785.87|10906.92|10786.92|10905.33|10785.33|9
1652179090000|2022-05-10 10:38:10|10906.35|10786.35|10904.29|10784.29|10906.35|10786.35|10903.88|10783.88|10
1652179100000|2022-05-10 10:38:20|10904.1|10784.1|10902.54|10782.54|10904.8|10784.8|10902.15|10782.15|10
1652179110000|2022-05-10 10:38:30|10902.22|10782.22|10898.2|10778.2|10902.22|10782.22|10898.2|10778.2|10
1652179120000|2022-05-10 10:38:40|10896.65|10776.65|10890.66|10770.66|10896.65|10776.65|10890.66|10770.66|10
1652179130000|2022-05-10 10:38:50|10890.92|10770.92|10884.05|10764.05|10890.92|10770.92|10884.05|10764.05|10
1652179140000|2022-05-10 10:39:00|10884.2|10764.2|10882.05|10762.05|10884.21|10764.21|10882.05|10762.05|10
1652179150000|2022-05-10 10:39:10|10882.6|10762.6|10881.67|10761.67|10882.6|10762.6|10879.61|10759.61|10
1652179160000|2022-05-10 10:39:20|10880.11|10760.11|10878.85|10758.85|10880.11|10760.11|10878.05|10758.05|10
1652179170000|2022-05-10 10:39:30|10877.93|10757.93|10878.06|10758.06|10879.86|10759.86|10877.57|10757.57|10
1652179180000|2022-05-10 10:39:40|10878.29|10758.29|10881.18|10761.18|10881.2|10761.2|10878.29|10758.29|9
1652179190000|2022-05-10 10:39:50|10880.82|10760.82|10885.63|10765.63|10885.63|10765.63|10880.82|10760.82|10
1652179200000|2022-05-10 10:40:00|10885.95|10765.95|10890.13|10770.13|10890.52|10770.52|10885.95|10765.95|10
1652179210000|2022-05-10 10:40:10|10890.37|10770.37|10897.29|10777.29|10897.62|10777.62|10890.37|10770.37|10
1652179220000|2022-05-10 10:40:20|10897.68|10777.68|10901.33|10781.33|10901.33|10781.33|10897.68|10777.68|10
1652179230000|2022-05-10 10:40:30|10901.61|10781.61|10902.96|10782.96|10903.69|10783.69|10901.4|10781.4|10
1652179240000|2022-05-10 10:40:40|10902.95|10782.95|10899.69|10779.69|10902.95|10782.95|10899.69|10779.69|10
1652179250000|2022-05-10 10:40:50|10899.58|10779.58|10895.8|10775.8|10899.58|10779.58|10895.8|10775.8|10
1652179260000|2022-05-10 10:41:00|10894.75|10774.75|10894.82|10774.82|10894.82|10774.82|10891.93|10771.93|10
1652179270000|2022-05-10 10:41:10|10895.72|10775.72|10900.57|10780.57|10902.02|10782.02|10895.72|10775.72|10
1652179280000|2022-05-10 10:41:20|10900.69|10780.69|10899.45|10779.45|10902.33|10782.33|10898.96|10778.96|10
1652179290000|2022-05-10 10:41:30|10898.69|10778.69|10902.25|10782.25|10902.41|10782.41|10898.69|10778.69|10
1652179300000|2022-05-10 10:41:40|10903.15|10783.15|10906.99|10786.99|10906.99|10786.99|10903.15|10783.15|10
1652179310000|2022-05-10 10:41:50|10908.34|10788.34|10908.89|10788.89|10911.36|10791.36|10908.34|10788.34|10
1652179320000|2022-05-10 10:42:00|10909.97|10789.97|10907.93|10787.93|10909.97|10789.97|10907.91|10787.91|10
1652179330000|2022-05-10 10:42:10|10907.63|10787.63|10904.29|10784.29|10907.8|10787.8|10904.29|10784.29|10
1652179340000|2022-05-10 10:42:20|10903.57|10783.57|10905.09|10785.09|10905.09|10785.09|10902.57|10782.57|10
1652179350000|2022-05-10 10:42:30|10906.14|10786.14|10908.17|10788.17|10908.17|10788.17|10906.14|10786.14|10
1652179360000|2022-05-10 10:42:40|10907.78|10787.78|10909.45|10789.45|10909.45|10789.45|10907.78|10787.78|10
1652179370000|2022-05-10 10:42:50|10909.98|10789.98|10910.48|10790.48|10910.53|10790.53|10909.85|10789.85|10
1652179380000|2022-05-10 10:43:00|10910.08|10790.08|10910.8|10790.8|10910.94|10790.94|10909.69|10789.69|10
1652179390000|2022-05-10 10:43:10|10911.04|10791.04|10911.94|10791.94|10911.94|10791.94|10911.04|10791.04|10
1652179400000|2022-05-10 10:43:20|10912|10792|10910.45|10790.45|10912|10792|10910.45|10790.45|10
1652179410000|2022-05-10 10:43:30|10910.46|10790.46|10908.04|10788.04|10910.46|10790.46|10907.92|10787.92|10
1652179420000|2022-05-10 10:43:40|10907.73|10787.73|10904.36|10784.36|10907.73|10787.73|10904.11|10784.11|10
1652179430000|2022-05-10 10:43:50|10904.13|10784.13|10903.28|10783.28|10904.13|10784.13|10902.98|10782.98|9
1652179440000|2022-05-10 10:44:00|10903.38|10783.38|10903.21|10783.21|10903.38|10783.38|10903.06|10783.06|10
1652179450000|2022-05-10 10:44:10|10903.45|10783.45|10902.38|10782.38|10903.45|10783.45|10902.08|10782.08|10
1652179460000|2022-05-10 10:44:20|10902.51|10782.51|10904.62|10784.62|10904.62|10784.62|10902.37|10782.37|9
1652179470000|2022-05-10 10:44:30|10904.72|10784.72|10905.42|10785.42|10905.42|10785.42|10904.57|10784.57|10
1652179480000|2022-05-10 10:44:40|10905.43|10785.43|10907.29|10787.29|10907.29|10787.29|10905.3|10785.3|10
1652179490000|2022-05-10 10:44:50|10907.91|10787.91|10908.15|10788.15|10908.35|10788.35|10907.91|10787.91|10
1652179500000|2022-05-10 10:45:00|10908.4|10788.4|10910.3|10790.3|10910.3|10790.3|10908.4|10788.4|10
1652179510000|2022-05-10 10:45:10|10910.68|10790.68|10911.23|10791.23|10911.23|10791.23|10910.11|10790.11|10
1652179520000|2022-05-10 10:45:20|10910.97|10790.97|10905.54|10785.54|10910.97|10790.97|10905.54|10785.54|10
1652179530000|2022-05-10 10:45:30|10904.76|10784.76|10900.66|10780.66|10904.76|10784.76|10898.88|10778.88|10
1652179540000|2022-05-10 10:45:40|10901.11|10781.11|10902.19|10782.19|10902.19|10782.19|10899.12|10779.12|10
1652179550000|2022-05-10 10:45:50|10903.04|10783.04|10912.48|10792.48|10912.48|10792.48|10903.04|10783.04|10
1652179560000|2022-05-10 10:46:00|10912.59|10792.59|10914.85|10794.85|10914.96|10794.96|10912.59|10792.59|10
1652179570000|2022-05-10 10:46:10|10915.29|10795.29|10918.05|10798.05|10918.05|10798.05|10915.29|10795.29|9
1652179580000|2022-05-10 10:46:20|10918.08|10798.08|10922.09|10802.09|10922.09|10802.09|10918.08|10798.08|10
1652179590000|2022-05-10 10:46:30|10922.46|10802.46|10924.47|10804.47|10924.47|10804.47|10922.46|10802.46|10
1652179600000|2022-05-10 10:46:40|10924.46|10804.46|10922.58|10802.58|10924.47|10804.47|10922.58|10802.58|10
1652179610000|2022-05-10 10:46:50|10923.14|10803.14|10924.29|10804.29|10924.29|10804.29|10922.3|10802.3|10
1652179620000|2022-05-10 10:47:00|10924.68|10804.68|10926.06|10806.06|10926.29|10806.29|10924.68|10804.68|10
1652179630000|2022-05-10 10:47:10|10926.61|10806.61|10929.08|10809.08|10929.18|10809.18|10926.61|10806.61|10
1652179640000|2022-05-10 10:47:20|10930.08|10810.08|10932.14|10812.14|10932.14|10812.14|10930.08|10810.08|10
1652179650000|2022-05-10 10:47:30|10932.56|10812.56|10929.93|10809.93|10932.56|10812.56|10929.93|10809.93|10
1652179660000|2022-05-10 10:47:40|10929.13|10809.13|10926.97|10806.97|10929.13|10809.13|10926.97|10806.97|10
1652179670000|2022-05-10 10:47:50|10926.63|10806.63|10923.78|10803.78|10926.63|10806.63|10923.78|10803.78|10
1652179680000|2022-05-10 10:48:00|10923.64|10803.64|10925.39|10805.39|10925.62|10805.62|10923.64|10803.64|9
1652179690000|2022-05-10 10:48:10|10925.55|10805.55|10926.43|10806.43|10926.43|10806.43|10925.36|10805.36|10
1652179700000|2022-05-10 10:48:20|10926.63|10806.63|10923.04|10803.04|10926.63|10806.63|10923.02|10803.02|10
1652179710000|2022-05-10 10:48:30|10923.13|10803.13|10924.66|10804.66|10924.67|10804.67|10923.13|10803.13|10
1652179720000|2022-05-10 10:48:40|10925.17|10805.17|10927.07|10807.07|10927.08|10807.08|10925.05|10805.05|10
1652179730000|2022-05-10 10:48:50|10926.95|10806.95|10926.72|10806.72|10927.6|10807.6|10926.72|10806.72|10
1652179740000|2022-05-10 10:49:00|10926.82|10806.82|10927.68|10807.68|10927.7|10807.7|10926.82|10806.82|10
1652179750000|2022-05-10 10:49:10|10927.61|10807.61|10925.48|10805.48|10927.61|10807.61|10925.48|10805.48|9
1652179760000|2022-05-10 10:49:20|10925.81|10805.81|10923.9|10803.9|10926.09|10806.09|10923.9|10803.9|10
1652179770000|2022-05-10 10:49:30|10923.8|10803.8|10923.17|10803.17|10923.97|10803.97|10923.04|10803.04|10
1652179780000|2022-05-10 10:49:40|10922.74|10802.74|10923.03|10803.03|10923.39|10803.39|10922.4|10802.4|9
1652179790000|2022-05-10 10:49:50|10923.15|10803.15|10926.49|10806.49|10926.49|10806.49|10922.92|10802.92|10
1652179800000|2022-05-10 10:50:00|10927.27|10807.27|10928.76|10808.76|10928.84|10808.84|10927.27|10807.27|10
1652179810000|2022-05-10 10:50:10|10928.41|10808.41|10930.12|10810.12|10930.12|10810.12|10928.19|10808.19|10
1652179820000|2022-05-10 10:50:20|10931.41|10811.41|10933.49|10813.49|10933.49|10813.49|10931.29|10811.29|10
1652179830000|2022-05-10 10:50:30|10933.51|10813.51|10934.27|10814.27|10934.56|10814.56|10933.51|10813.51|10
1652179840000|2022-05-10 10:50:40|10934.22|10814.22|10934.52|10814.52|10934.52|10814.52|10933.7|10813.7|10
1652179850000|2022-05-10 10:50:50|10934.79|10814.79|10934.54|10814.54|10934.86|10814.86|10934.48|10814.48|10
1652179860000|2022-05-10 10:51:00|10934.38|10814.38|10931.22|10811.22|10934.38|10814.38|10931.22|10811.22|10
1652179870000|2022-05-10 10:51:10|10931.51|10811.51|10927.09|10807.09|10931.51|10811.51|10927.09|10807.09|10
1652179880000|2022-05-10 10:51:20|10926.44|10806.44|10925.48|10805.48|10926.44|10806.44|10925.21|10805.21|10
1652179890000|2022-05-10 10:51:30|10925.29|10805.29|10923.8|10803.8|10925.77|10805.77|10923.8|10803.8|10
1652179900000|2022-05-10 10:51:40|10923.34|10803.34|10919.85|10799.85|10923.34|10803.34|10919.85|10799.85|10
1652179910000|2022-05-10 10:51:50|10919.69|10799.69|10916.35|10796.35|10919.69|10799.69|10916.01|10796.01|10
1652179920000|2022-05-10 10:52:00|10916.86|10796.86|10914.39|10794.39|10916.86|10796.86|10914.39|10794.39|10
1652179930000|2022-05-10 10:52:10|10914.47|10794.47|10912.87|10792.87|10914.53|10794.53|10911.55|10791.55|10
1652179940000|2022-05-10 10:52:20|10911.69|10791.69|10913.04|10793.04|10913.04|10793.04|10911.69|10791.69|10
1652179950000|2022-05-10 10:52:30|10913.7|10793.7|10913.74|10793.74|10914.26|10794.26|10913.19|10793.19|9
1652179960000|2022-05-10 10:52:40|10913.49|10793.49|10912.26|10792.26|10913.81|10793.81|10912.26|10792.26|10
1652179970000|2022-05-10 10:52:50|10912.1|10792.1|10907.74|10787.74|10912.32|10792.32|10907.74|10787.74|10
1652179980000|2022-05-10 10:53:00|10907.91|10787.91|10906.36|10786.36|10907.91|10787.91|10905.77|10785.77|10
1652179990000|2022-05-10 10:53:10|10906.83|10786.83|10904.36|10784.36|10906.83|10786.83|10904.36|10784.36|10
1652180000000|2022-05-10 10:53:20|10904.34|10784.34|10902.82|10782.82|10905.02|10785.02|10902.82|10782.82|10
1652180010000|2022-05-10 10:53:30|10903.92|10783.92|10900.73|10780.73|10903.92|10783.92|10900.73|10780.73|10
1652180020000|2022-05-10 10:53:40|10901.39|10781.39|10900.61|10780.61|10901.5|10781.5|10900.47|10780.47|10
1652180030000|2022-05-10 10:53:50|10900.42|10780.42|10900.2|10780.2|10900.91|10780.91|10899.95|10779.95|9
1652180040000|2022-05-10 10:54:00|10899.98|10779.98|10896.84|10776.84|10901.2|10781.2|10896.84|10776.84|10
1652180050000|2022-05-10 10:54:10|10896.44|10776.44|10889.14|10769.14|10896.44|10776.44|10889.14|10769.14|10
1652180060000|2022-05-10 10:54:20|10889.23|10769.23|10881.52|10761.52|10889.23|10769.23|10881.52|10761.52|10
1652180070000|2022-05-10 10:54:30|10881.14|10761.14|10880.72|10760.72|10882.35|10762.35|10879.89|10759.89|10
1652180080000|2022-05-10 10:54:40|10880.34|10760.34|10878.13|10758.13|10880.36|10760.36|10878.13|10758.13|10
1652180090000|2022-05-10 10:54:50|10878.08|10758.08|10876.74|10756.74|10878.08|10758.08|10876.74|10756.74|10
1652180100000|2022-05-10 10:55:00|10877.01|10757.01|10879.71|10759.71|10879.71|10759.71|10877.01|10757.01|10
1652180110000|2022-05-10 10:55:10|10880.11|10760.11|10882.7|10762.7|10883.29|10763.29|10880.11|10760.11|10
1652180120000|2022-05-10 10:55:20|10882.91|10762.91|10883.49|10763.49|10883.68|10763.68|10882.91|10762.91|10
1652180130000|2022-05-10 10:55:30|10883.56|10763.56|10884.11|10764.11|10884.11|10764.11|10882.91|10762.91|10
1652180140000|2022-05-10 10:55:40|10884.7|10764.7|10886.92|10766.92|10886.96|10766.96|10884.7|10764.7|9
1652180150000|2022-05-10 10:55:50|10888.18|10768.18|10890.22|10770.22|10890.46|10770.46|10888.18|10768.18|10
1652180160000|2022-05-10 10:56:00|10890.33|10770.33|10890.75|10770.75|10890.78|10770.78|10890.3|10770.3|10
1652180170000|2022-05-10 10:56:10|10891.05|10771.05|10888.64|10768.64|10891.11|10771.11|10888.64|10768.64|10
1652180180000|2022-05-10 10:56:20|10888.34|10768.34|10886.41|10766.41|10888.34|10768.34|10886.41|10766.41|9
1652180190000|2022-05-10 10:56:30|10886.45|10766.45|10882.04|10762.04|10886.45|10766.45|10882.04|10762.04|10
1652180200000|2022-05-10 10:56:40|10880.09|10760.09|10879.94|10759.94|10880.45|10760.45|10879.94|10759.94|9
1652180210000|2022-05-10 10:56:50|10879.28|10759.28|10876.23|10756.23|10879.28|10759.28|10876.23|10756.23|10
1652180220000|2022-05-10 10:57:00|10876.7|10756.7|10877.74|10757.74|10878.06|10758.06|10876.7|10756.7|10
1652180230000|2022-05-10 10:57:10|10877.83|10757.83|10878.67|10758.67|10878.67|10758.67|10877.35|10757.35|10
1652180240000|2022-05-10 10:57:20|10878.71|10758.71|10882.51|10762.51|10882.51|10762.51|10878.71|10758.71|10
1652180250000|2022-05-10 10:57:30|10882.47|10762.47|10883.75|10763.75|10883.91|10763.91|10882.47|10762.47|10
1652180260000|2022-05-10 10:57:40|10884.51|10764.51|10879.88|10759.88|10884.77|10764.77|10879.88|10759.88|10
1652180270000|2022-05-10 10:57:50|10880.13|10760.13|10877.43|10757.43|10880.27|10760.27|10877.43|10757.43|10
1652180280000|2022-05-10 10:58:00|10876.6|10756.6|10870.6|10750.6|10876.6|10756.6|10870.6|10750.6|10
1652180290000|2022-05-10 10:58:10|10868.3|10748.3|10864.16|10744.16|10868.3|10748.3|10864.14|10744.14|10
1652180300000|2022-05-10 10:58:20|10862.39|10742.39|10857.99|10737.99|10862.39|10742.39|10857.91|10737.91|10
1652180310000|2022-05-10 10:58:30|10858.01|10738.01|10857.15|10737.15|10858.14|10738.14|10857.15|10737.15|10
1652180320000|2022-05-10 10:58:40|10857.05|10737.05|10855.87|10735.87|10857.05|10737.05|10854.93|10734.93|10
1652180330000|2022-05-10 10:58:50|10856.83|10736.83|10855.45|10735.45|10857.12|10737.12|10855.45|10735.45|10
1652180340000|2022-05-10 10:59:00|10855.38|10735.38|10855.39|10735.39|10855.95|10735.95|10855.14|10735.14|10
1652180350000|2022-05-10 10:59:10|10855.35|10735.35|10855.51|10735.51|10855.65|10735.65|10854.66|10734.66|10
1652180360000|2022-05-10 10:59:20|10855.48|10735.48|10856.08|10736.08|10857.11|10737.11|10855.23|10735.23|10
1652180370000|2022-05-10 10:59:30|10856.78|10736.78|10862.79|10742.79|10862.79|10742.79|10856.5|10736.5|10
1652180380000|2022-05-10 10:59:40|10864.37|10744.37|10869.27|10749.27|10869.27|10749.27|10864.37|10744.37|10
1652180390000|2022-05-10 10:59:50|10869.37|10749.37|10867.75|10747.75|10869.37|10749.37|10867.75|10747.75|9
1652180400000|2022-05-10 11:00:00|10868.05|10748.05|10865.57|10745.57|10868.08|10748.08|10865.57|10745.57|10
1652180410000|2022-05-10 11:00:10|10865.71|10745.71|10862.66|10742.66|10865.99|10745.99|10862.66|10742.66|10
1652180420000|2022-05-10 11:00:20|10862.61|10742.61|10863.15|10743.15|10863.61|10743.61|10862.61|10742.61|10
1652180430000|2022-05-10 11:00:30|10863.71|10743.71|10866.45|10746.45|10866.45|10746.45|10863.47|10743.47|10
1652180440000|2022-05-10 11:00:40|10866.98|10746.98|10871.45|10751.45|10871.45|10751.45|10866.98|10746.98|10
1652180450000|2022-05-10 11:00:50|10871.44|10751.44|10874.13|10754.13|10874.13|10754.13|10871.33|10751.33|10
1652180460000|2022-05-10 11:01:00|10874.12|10754.12|10869.73|10749.73|10874.12|10754.12|10869.73|10749.73|10
1652180470000|2022-05-10 11:01:10|10870.08|10750.08|10873.48|10753.48|10873.48|10753.48|10870.08|10750.08|10
1652180480000|2022-05-10 11:01:20|10873.65|10753.65|10877.61|10757.61|10877.61|10757.61|10873.65|10753.65|10
1652180490000|2022-05-10 11:01:30|10877.3|10757.3|10879.22|10759.22|10879.52|10759.52|10877.3|10757.3|10
1652180500000|2022-05-10 11:01:40|10879.79|10759.79|10881.13|10761.13|10881.13|10761.13|10879.58|10759.58|10
1652180510000|2022-05-10 11:01:50|10880.82|10760.82|10881.23|10761.23|10881.48|10761.48|10880.81|10760.81|10
1652180520000|2022-05-10 11:02:00|10882.32|10762.32|10881.12|10761.12|10883.04|10763.04|10880.92|10760.92|10
1652180530000|2022-05-10 11:02:10|10880.73|10760.73|10876.06|10756.06|10880.73|10760.73|10876.06|10756.06|10
1652180540000|2022-05-10 11:02:20|10875.74|10755.74|10870.9|10750.9|10875.74|10755.74|10870.9|10750.9|10
1652180550000|2022-05-10 11:02:30|10870.52|10750.52|10869.66|10749.66|10870.52|10750.52|10866.99|10746.99|10
1652180560000|2022-05-10 11:02:40|10865.57|10745.57|10860.54|10740.54|10867.5|10747.5|10860.54|10740.54|10
1652180570000|2022-05-10 11:02:50|10858.4|10738.4|10853.88|10733.88|10858.64|10738.64|10853.88|10733.88|10
1652180580000|2022-05-10 11:03:00|10853.86|10733.86|10848.49|10728.49|10854.19|10734.19|10848.49|10728.49|10
1652180590000|2022-05-10 11:03:10|10847.93|10727.93|10847.68|10727.68|10847.93|10727.93|10846.32|10726.32|10
1652180600000|2022-05-10 11:03:20|10846.41|10726.41|10841.61|10721.61|10847.57|10727.57|10841.61|10721.61|10
1652180610000|2022-05-10 11:03:30|10841.72|10721.72|10842.49|10722.49|10842.56|10722.56|10841.49|10721.49|10
1652180620000|2022-05-10 11:03:40|10842.38|10722.38|10843.83|10723.83|10843.83|10723.83|10842.13|10722.13|10
1652180630000|2022-05-10 11:03:50|10843.84|10723.84|10843.6|10723.6|10844.68|10724.68|10843.6|10723.6|10
1652180640000|2022-05-10 11:04:00|10843.73|10723.73|10844|10724|10844.79|10724.79|10843.73|10723.73|9
1652180650000|2022-05-10 11:04:10|10844.12|10724.12|10850.04|10730.04|10850.04|10730.04|10844.12|10724.12|10
1652180660000|2022-05-10 11:04:20|10850.61|10730.61|10855.2|10735.2|10855.23|10735.23|10850.61|10730.61|10
1652180670000|2022-05-10 11:04:30|10856.29|10736.29|10861.47|10741.47|10861.47|10741.47|10856.29|10736.29|10
1652180680000|2022-05-10 11:04:40|10861.37|10741.37|10860.36|10740.36|10862.27|10742.27|10859.96|10739.96|10
1652180690000|2022-05-10 11:04:50|10860.67|10740.67|10861.11|10741.11|10861.68|10741.68|10860.6|10740.6|9
1652180700000|2022-05-10 11:05:00|10861.24|10741.24|10865.24|10745.24|10865.24|10745.24|10860.51|10740.51|10
1652180710000|2022-05-10 11:05:10|10865.87|10745.87|10869.75|10749.75|10869.75|10749.75|10865.87|10745.87|10
1652180720000|2022-05-10 11:05:20|10870.05|10750.05|10872.19|10752.19|10872.19|10752.19|10870.05|10750.05|10
1652180730000|2022-05-10 11:05:30|10872.6|10752.6|10874.91|10754.91|10874.91|10754.91|10872.12|10752.12|10
1652180740000|2022-05-10 11:05:40|10875.05|10755.05|10875.43|10755.43|10876.52|10756.52|10874.75|10754.75|10
1652180750000|2022-05-10 11:05:50|10875.49|10755.49|10875.4|10755.4|10876.97|10756.97|10875.4|10755.4|10
1652180760000|2022-05-10 11:06:00|10874.8|10754.8|10872.32|10752.32|10874.8|10754.8|10872.32|10752.32|10
1652180770000|2022-05-10 11:06:10|10871.89|10751.89|10870.93|10750.93|10872.36|10752.36|10870.24|10750.24|9
1652180780000|2022-05-10 11:06:20|10870.72|10750.72|10867.73|10747.73|10870.72|10750.72|10867.73|10747.73|10
1652180790000|2022-05-10 11:06:30|10868.25|10748.25|10869.65|10749.65|10869.65|10749.65|10867.26|10747.26|10
1652180800000|2022-05-10 11:06:40|10869.99|10749.99|10870.48|10750.48|10870.62|10750.62|10869.61|10749.61|10
1652180810000|2022-05-10 11:06:50|10870.54|10750.54|10874.12|10754.12|10874.12|10754.12|10870.44|10750.44|10
1652180820000|2022-05-10 11:07:00|10874.56|10754.56|10876.76|10756.76|10876.77|10756.77|10874.56|10754.56|10
1652180830000|2022-05-10 11:07:10|10876.74|10756.74|10871.59|10751.59|10876.74|10756.74|10871.59|10751.59|10
1652180840000|2022-05-10 11:07:20|10871.44|10751.44|10868.48|10748.48|10871.44|10751.44|10868.48|10748.48|9
1652180850000|2022-05-10 11:07:30|10867.86|10747.86|10867.34|10747.34|10867.86|10747.86|10865.8|10745.8|10
1652180860000|2022-05-10 11:07:40|10867.26|10747.26|10865.38|10745.38|10868.03|10748.03|10865.38|10745.38|10
1652180870000|2022-05-10 11:07:50|10864.63|10744.63|10864.06|10744.06|10865.08|10745.08|10864.06|10744.06|10
1652180880000|2022-05-10 11:08:00|10863.92|10743.92|10863.38|10743.38|10864.61|10744.61|10863.38|10743.38|10
1652180890000|2022-05-10 11:08:10|10863.8|10743.8|10865.6|10745.6|10865.6|10745.6|10863.41|10743.41|10
1652180900000|2022-05-10 11:08:20|10865.72|10745.72|10869.61|10749.61|10870.18|10750.18|10865.72|10745.72|10
1652180910000|2022-05-10 11:08:30|10869.55|10749.55|10872.1|10752.1|10872.93|10752.93|10869.55|10749.55|10
1652180920000|2022-05-10 11:08:40|10872.98|10752.98|10877.2|10757.2|10877.2|10757.2|10872.98|10752.98|10
1652180930000|2022-05-10 11:08:50|10879.28|10759.28|10881.18|10761.18|10881.95|10761.95|10878.48|10758.48|10
1652180940000|2022-05-10 11:09:00|10881.38|10761.38|10885.65|10765.65|10885.84|10765.84|10881.38|10761.38|9
1652180950000|2022-05-10 11:09:10|10885.73|10765.73|10888.68|10768.68|10888.68|10768.68|10885.73|10765.73|10
1652180960000|2022-05-10 11:09:20|10888.45|10768.45|10887.84|10767.84|10888.45|10768.45|10887.6|10767.6|10
1652180970000|2022-05-10 11:09:30|10887.78|10767.78|10890.11|10770.11|10890.11|10770.11|10887.53|10767.53|10
1652180980000|2022-05-10 11:09:40|10890.62|10770.62|10889.3|10769.3|10890.88|10770.88|10889.3|10769.3|10
1652180990000|2022-05-10 11:09:50|10888.24|10768.24|10890.43|10770.43|10890.43|10770.43|10888.16|10768.16|10
1652181000000|2022-05-10 11:10:00|10890.32|10770.32|10891.53|10771.53|10891.53|10771.53|10890.32|10770.32|9
1652181010000|2022-05-10 11:10:10|10892.35|10772.35|10894.89|10774.89|10894.89|10774.89|10892.35|10772.35|10
1652181020000|2022-05-10 11:10:20|10893.82|10773.82|10900.14|10780.14|10900.14|10780.14|10893.82|10773.82|10
1652181030000|2022-05-10 11:10:30|10898.88|10778.88|10899.83|10779.83|10900|10780|10898.64|10778.64|10
1652181040000|2022-05-10 11:10:40|10900.08|10780.08|10901.78|10781.78|10901.78|10781.78|10900.08|10780.08|10
1652181050000|2022-05-10 11:10:50|10901.89|10781.89|10902.74|10782.74|10903|10783|10901.89|10781.89|10
1652181060000|2022-05-10 11:11:00|10902.45|10782.45|10894.28|10774.28|10902.45|10782.45|10893.4|10773.4|10
1652181070000|2022-05-10 11:11:10|10894.33|10774.33|10903.74|10783.74|10903.74|10783.74|10894.33|10774.33|10
1652181080000|2022-05-10 11:11:20|10903.89|10783.89|10909.24|10789.24|10909.24|10789.24|10903.89|10783.89|10
1652181090000|2022-05-10 11:11:30|10908.97|10788.97|10911.45|10791.45|10911.45|10791.45|10908.97|10788.97|10
1652181100000|2022-05-10 11:11:40|10911.48|10791.48|10910.83|10790.83|10912.34|10792.34|10910.67|10790.67|9
1652181110000|2022-05-10 11:11:50|10910.59|10790.59|10913.4|10793.4|10913.68|10793.68|10910.59|10790.59|10
1652181120000|2022-05-10 11:12:00|10913.73|10793.73|10913.31|10793.31|10913.81|10793.81|10913.05|10793.05|10
1652181130000|2022-05-10 11:12:10|10913.24|10793.24|10913.15|10793.15|10913.88|10793.88|10913.15|10793.15|10
1652181140000|2022-05-10 11:12:20|10913.61|10793.61|10912.21|10792.21|10913.7|10793.7|10912.21|10792.21|10
1652181150000|2022-05-10 11:12:30|10912.28|10792.28|10910.29|10790.29|10912.28|10792.28|10910.29|10790.29|10
1652181160000|2022-05-10 11:12:40|10910.01|10790.01|10909.54|10789.54|10910.01|10790.01|10909.54|10789.54|10
1652181170000|2022-05-10 11:12:50|10909.69|10789.69|10907.44|10787.44|10909.75|10789.75|10907.44|10787.44|10
1652181180000|2022-05-10 11:13:00|10907.61|10787.61|10906.45|10786.45|10907.61|10787.61|10906.34|10786.34|10
1652181190000|2022-05-10 11:13:10|10906.75|10786.75|10906.37|10786.37|10907.4|10787.4|10905.88|10785.88|10
1652181200000|2022-05-10 11:13:20|10906.34|10786.34|10907.83|10787.83|10907.83|10787.83|10906.34|10786.34|9
1652181210000|2022-05-10 11:13:30|10907.82|10787.82|10908.48|10788.48|10908.48|10788.48|10907.82|10787.82|10
1652181220000|2022-05-10 11:13:40|10908.6|10788.6|10910.05|10790.05|10910.48|10790.48|10908.6|10788.6|10
1652181230000|2022-05-10 11:13:50|10910.15|10790.15|10911.12|10791.12|10911.38|10791.38|10910.15|10790.15|10
1652181240000|2022-05-10 11:14:00|10911.72|10791.72|10912.29|10792.29|10912.84|10792.84|10911.59|10791.59|10
1652181250000|2022-05-10 11:14:10|10912.18|10792.18|10912.23|10792.23|10912.58|10792.58|10911.41|10791.41|10
1652181260000|2022-05-10 11:14:20|10912.21|10792.21|10911.61|10791.61|10912.71|10792.71|10911.51|10791.51|10
1652181270000|2022-05-10 11:14:30|10911.42|10791.42|10911.76|10791.76|10912.05|10792.05|10911.42|10791.42|10
1652181280000|2022-05-10 11:14:40|10911.73|10791.73|10908.42|10788.42|10911.73|10791.73|10908.42|10788.42|10
1652181290000|2022-05-10 11:14:50|10908.45|10788.45|10907|10787|10908.68|10788.68|10907|10787|10
1652181300000|2022-05-10 11:15:00|10907.1|10787.1|10907.4|10787.4|10907.86|10787.86|10906.94|10786.94|8
1652181310000|2022-05-10 11:15:10|10910.23|10790.23|10910.23|10790.23|10910.23|10790.23|10910.23|10790.23|1
1652181320000|2022-05-10 11:15:20|10911.24|10791.24|10916.3|10796.3|10916.3|10796.3|10911.1|10791.1|9
1652181330000|2022-05-10 11:15:30|10917.92|10797.92|10919.42|10799.42|10920.07|10800.07|10917.92|10797.92|9
1652181340000|2022-05-10 11:15:40|10919.43|10799.43|10918.55|10798.55|10920.21|10800.21|10918.55|10798.55|10
1652181350000|2022-05-10 11:15:50|10918.25|10798.25|10917.85|10797.85|10918.57|10798.57|10917.85|10797.85|10
1652181360000|2022-05-10 11:16:00|10917.19|10797.19|10917.16|10797.16|10917.32|10797.32|10916.93|10796.93|9
1652181460000|2022-05-10 11:17:40|10921.44|10801.44|10921.07|10801.07|10922.12|10802.12|10920.96|10800.96|10
1652181470000|2022-05-10 11:17:50|10921.54|10801.54|10925.61|10805.61|10925.61|10805.61|10921.54|10801.54|10
1652181480000|2022-05-10 11:18:00|10926.28|10806.28|10931.73|10811.73|10931.73|10811.73|10926.28|10806.28|10
1652181490000|2022-05-10 11:18:10|10931.4|10811.4|10932.24|10812.24|10933.09|10813.09|10931.4|10811.4|10
1652181500000|2022-05-10 11:18:20|10931.78|10811.78|10931.17|10811.17|10931.98|10811.98|10930.88|10810.88|10
1652181510000|2022-05-10 11:18:30|10931.46|10811.46|10937.31|10817.31|10937.31|10817.31|10931.46|10811.46|10
1652181520000|2022-05-10 11:18:40|10938.25|10818.25|10939.68|10819.68|10939.68|10819.68|10934.95|10814.95|10
1652181530000|2022-05-10 11:18:50|10940.7|10820.7|10950.68|10830.68|10950.68|10830.68|10940.7|10820.7|10
1652181540000|2022-05-10 11:19:00|10951.23|10831.23|10956.04|10836.04|10956.04|10836.04|10951.19|10831.19|10
1652181550000|2022-05-10 11:19:10|10957.09|10837.09|10962.03|10842.03|10962.03|10842.03|10957.09|10837.09|10
1652181560000|2022-05-10 11:19:20|10961.95|10841.95|10965.46|10845.46|10965.79|10845.79|10961.62|10841.62|10
1652181570000|2022-05-10 11:19:30|10967.04|10847.04|10970.07|10850.07|10970.25|10850.25|10967.04|10847.04|10
1652181580000|2022-05-10 11:19:40|10970.94|10850.94|10976.53|10856.53|10976.89|10856.89|10970.94|10850.94|10
1652181590000|2022-05-10 11:19:50|10977.31|10857.31|10977.5|10857.5|10978|10858|10977.28|10857.28|10
1652181600000|2022-05-10 11:20:00|10977.3|10857.3|10978.26|10858.26|10978.29|10858.29|10977.03|10857.03|10
1652181610000|2022-05-10 11:20:10|10978.86|10858.86|10979.75|10859.75|10979.75|10859.75|10978.01|10858.01|10
1652181620000|2022-05-10 11:20:20|10980.01|10860.01|10977.73|10857.73|10980.76|10860.76|10977.53|10857.53|10
1652181630000|2022-05-10 11:20:30|10977.45|10857.45|10973.47|10853.47|10977.69|10857.69|10973.47|10853.47|10
1652181640000|2022-05-10 11:20:40|10972.99|10852.99|10968.89|10848.89|10972.99|10852.99|10968.89|10848.89|10
1652181650000|2022-05-10 11:20:50|10968.94|10848.94|10969|10849|10969.5|10849.5|10968.66|10848.66|10
1652181660000|2022-05-10 11:21:00|10968.84|10848.84|10967.94|10847.94|10969.05|10849.05|10967.31|10847.31|10
1652181670000|2022-05-10 11:21:10|10966.33|10846.33|10966.27|10846.27|10968.23|10848.23|10966.27|10846.27|10
1652181680000|2022-05-10 11:21:20|10965.65|10845.65|10963.06|10843.06|10965.65|10845.65|10961.95|10841.95|10
1652181690000|2022-05-10 11:21:30|10963.16|10843.16|10959.68|10839.68|10963.16|10843.16|10959.68|10839.68|10
1652181700000|2022-05-10 11:21:40|10960.03|10840.03|10955.1|10835.1|10960.03|10840.03|10955.1|10835.1|10
1652181710000|2022-05-10 11:21:50|10954.4|10834.4|10957.55|10837.55|10957.55|10837.55|10954.4|10834.4|10
1652181720000|2022-05-10 11:22:00|10957.81|10837.81|10957.85|10837.85|10960.84|10840.84|10957.81|10837.81|10
1652181730000|2022-05-10 11:22:10|10957.89|10837.89|10964.69|10844.69|10964.93|10844.93|10957.72|10837.72|10
1652181740000|2022-05-10 11:22:20|10966.23|10846.23|10972.65|10852.65|10972.98|10852.98|10966.23|10846.23|10
1652181750000|2022-05-10 11:22:30|10974.73|10854.73|10973.66|10853.66|10974.87|10854.87|10973.56|10853.56|10
1652181760000|2022-05-10 11:22:40|10973.75|10853.75|10976.68|10856.68|10976.68|10856.68|10973.75|10853.75|10
1652181770000|2022-05-10 11:22:50|10976.71|10856.71|10982.64|10862.64|10982.64|10862.64|10976.71|10856.71|10
1652181780000|2022-05-10 11:23:00|10983.52|10863.52|10991.96|10871.96|10991.96|10871.96|10983.52|10863.52|10
1652181790000|2022-05-10 11:23:10|10991.67|10871.67|10994.77|10874.77|10994.77|10874.77|10991.67|10871.67|10
1652181800000|2022-05-10 11:23:20|10995.77|10875.77|11000.2|10880.2|11000.2|10880.2|10995.34|10875.34|10
1652181810000|2022-05-10 11:23:30|11000.24|10880.24|11006.58|10886.58|11006.58|10886.58|10999.24|10879.24|10
1652181820000|2022-05-10 11:23:40|11009.77|10889.77|11014.64|10894.64|11014.77|10894.77|11009.77|10889.77|10
1652181830000|2022-05-10 11:23:50|11015.58|10895.58|11021.98|10901.98|11021.98|10901.98|11015.58|10895.58|10
1652181840000|2022-05-10 11:24:00|11022.35|10902.35|11024.31|10904.31|11024.4|10904.4|11022.35|10902.35|10
1652181850000|2022-05-10 11:24:10|11024.29|10904.29|11021.55|10901.55|11024.78|10904.78|11021.55|10901.55|10
1652181860000|2022-05-10 11:24:20|11020.72|10900.72|11019.69|10899.69|11020.72|10900.72|11019.1|10899.1|10
1652181870000|2022-05-10 11:24:30|11019.9|10899.9|11019|10899|11020.35|10900.35|11019|10899|10
1652181880000|2022-05-10 11:24:40|11019.04|10899.04|11016.18|10896.18|11019.04|10899.04|11016.18|10896.18|9
1652181890000|2022-05-10 11:24:50|11016.35|10896.35|11018.16|10898.16|11018.23|10898.23|11015.7|10895.7|10
1652181900000|2022-05-10 11:25:00|11017.51|10897.51|11018.45|10898.45|11018.57|10898.57|11017.37|10897.37|10
1652181910000|2022-05-10 11:25:10|11018.99|10898.99|11019.67|10899.67|11019.67|10899.67|11017.98|10897.98|10
1652181920000|2022-05-10 11:25:20|11019.25|10899.25|11016.16|10896.16|11019.25|10899.25|11015.49|10895.49|10
1652181930000|2022-05-10 11:25:30|11016.95|10896.95|11015.31|10895.31|11017.05|10897.05|11015.31|10895.31|10
1652181940000|2022-05-10 11:25:40|11013.81|10893.81|11006.02|10886.02|11013.83|10893.83|11006.02|10886.02|10
1652181950000|2022-05-10 11:25:50|11005.72|10885.72|11007.22|10887.22|11007.37|10887.37|11005.72|10885.72|10
1652181960000|2022-05-10 11:26:00|11007.07|10887.07|11011.13|10891.13|11011.13|10891.13|11007.07|10887.07|10
1652181970000|2022-05-10 11:26:10|11011.32|10891.32|11011.66|10891.66|11012.51|10892.51|11011.04|10891.04|10
1652181980000|2022-05-10 11:26:20|11012.35|10892.35|11013.32|10893.32|11013.35|10893.35|11011.99|10891.99|10
1652181990000|2022-05-10 11:26:30|11011.69|10891.69|11011.11|10891.11|11012.34|10892.34|11011.11|10891.11|10
1652182000000|2022-05-10 11:26:40|11010.82|10890.82|11010.01|10890.01|11010.82|10890.82|11009.03|10889.03|10
1652182010000|2022-05-10 11:26:50|11009.44|10889.44|11006.61|10886.61|11009.83|10889.83|11006.61|10886.61|10
1652182020000|2022-05-10 11:27:00|11005.39|10885.39|11003.15|10883.15|11005.39|10885.39|11003.15|10883.15|10
1652182030000|2022-05-10 11:27:10|11003.52|10883.52|11000.86|10880.86|11003.55|10883.55|11000.86|10880.86|10
1652182040000|2022-05-10 11:27:20|11000.47|10880.47|10997.54|10877.54|11000.78|10880.78|10997.31|10877.31|10
1652182050000|2022-05-10 11:27:30|10997.11|10877.11|10993.9|10873.9|10997.11|10877.11|10993.9|10873.9|10
1652182060000|2022-05-10 11:27:40|10993.6|10873.6|10991.48|10871.48|10993.6|10873.6|10991.48|10871.48|10
1652182070000|2022-05-10 11:27:50|10990.96|10870.96|10989.81|10869.81|10991.23|10871.23|10989.49|10869.49|10
1652182080000|2022-05-10 11:28:00|10989.97|10869.97|10989.15|10869.15|10990.25|10870.25|10988.26|10868.26|10
1652182090000|2022-05-10 11:28:10|10990.83|10870.83|10992.61|10872.61|10992.61|10872.61|10989.49|10869.49|10
1652182100000|2022-05-10 11:28:20|10994.25|10874.25|10996.54|10876.54|10996.81|10876.81|10994.25|10874.25|10
1652182110000|2022-05-10 11:28:30|10996.69|10876.69|10998.81|10878.81|10998.92|10878.92|10996.69|10876.69|10
1652182120000|2022-05-10 11:28:40|10999.07|10879.07|10998.53|10878.53|10999.36|10879.36|10998.53|10878.53|10
1652182130000|2022-05-10 11:28:50|10998.74|10878.74|10999.05|10879.05|10999.5|10879.5|10998.38|10878.38|10
1652182140000|2022-05-10 11:29:00|10999.21|10879.21|10999.67|10879.67|10999.85|10879.85|10999.08|10879.08|10
1652182150000|2022-05-10 11:29:10|11000|10880|11001.1|10881.1|11001.91|10881.91|11000|10880|10
1652182160000|2022-05-10 11:29:20|11001.09|10881.09|11001.68|10881.68|11003.24|10883.24|11001.09|10881.09|10
1652182170000|2022-05-10 11:29:30|11001.54|10881.54|11004.15|10884.15|11004.15|10884.15|11001.54|10881.54|10
1652182180000|2022-05-10 11:29:40|11003.84|10883.84|11006.56|10886.56|11006.94|10886.94|11003.81|10883.81|10
1652182190000|2022-05-10 11:29:50|11006.37|10886.37|11006.21|10886.21|11007.18|10887.18|11005.74|10885.74|10
1652182200000|2022-05-10 11:30:00|11006.28|10886.28|11006.42|10886.42|11006.64|10886.64|11005.55|10885.55|10
1652182210000|2022-05-10 11:30:10|11006.1|10886.1|11009.26|10889.26|11009.26|10889.26|11005.88|10885.88|10
1652182220000|2022-05-10 11:30:20|11009.66|10889.66|11012.18|10892.18|11012.35|10892.35|11009.66|10889.66|10
1652182230000|2022-05-10 11:30:30|11012.09|10892.09|11014.07|10894.07|11015.07|10895.07|11012.09|10892.09|10
1652182240000|2022-05-10 11:30:40|11013.32|10893.32|11015.27|10895.27|11015.73|10895.73|11012.97|10892.97|10
1652182250000|2022-05-10 11:30:50|11014.39|10894.39|11010.79|10890.79|11014.77|10894.77|11010.79|10890.79|10
1652182260000|2022-05-10 11:31:00|11010.33|10890.33|11009.06|10889.06|11010.78|10890.78|11008.52|10888.52|10
1652182270000|2022-05-10 11:31:10|11008.42|10888.42|11006.07|10886.07|11008.92|10888.92|11006.07|10886.07|10
1652182280000|2022-05-10 11:31:20|11005.96|10885.96|11001.83|10881.83|11006.38|10886.38|11001.83|10881.83|10
1652182290000|2022-05-10 11:31:30|11001.8|10881.8|11000.65|10880.65|11001.8|10881.8|10999.94|10879.94|10
1652182300000|2022-05-10 11:31:40|11001.03|10881.03|11001.89|10881.89|11002.49|10882.49|11000.73|10880.73|10
1652182310000|2022-05-10 11:31:50|11001.99|10881.99|11003.07|10883.07|11003.18|10883.18|11001.81|10881.81|10
1652182320000|2022-05-10 11:32:00|11003.72|10883.72|11007.52|10887.52|11007.68|10887.68|11003.72|10883.72|10
1652182330000|2022-05-10 11:32:10|11008.39|10888.39|11014.22|10894.22|11014.22|10894.22|11008.39|10888.39|10
1652182340000|2022-05-10 11:32:20|11015|10895|11019.24|10899.24|11019.44|10899.44|11014.43|10894.43|10
1652182350000|2022-05-10 11:32:30|11018.89|10898.89|11022.79|10902.79|11022.79|10902.79|11018.87|10898.87|9
1652182360000|2022-05-10 11:32:40|11022.86|10902.86|11024.18|10904.18|11024.58|10904.58|11022.86|10902.86|9
1652182370000|2022-05-10 11:32:50|11023.95|10903.95|11022.24|10902.24|11024.25|10904.25|11022.24|10902.24|10
1652182380000|2022-05-10 11:33:00|11021.54|10901.54|11022.4|10902.4|11022.43|10902.43|11021.32|10901.32|10
1652182390000|2022-05-10 11:33:10|11022.83|10902.83|11025.46|10905.46|11025.46|10905.46|11022.83|10902.83|9
1652182400000|2022-05-10 11:33:20|11025.48|10905.48|11027.91|10907.91|11027.91|10907.91|11025.48|10905.48|10
1652182410000|2022-05-10 11:33:30|11028.1|10908.1|11030.87|10910.87|11030.87|10910.87|11028.1|10908.1|10
1652182420000|2022-05-10 11:33:40|11031.4|10911.4|11035.41|10915.41|11035.41|10915.41|11031.03|10911.03|10
1652182430000|2022-05-10 11:33:50|11035.78|10915.78|11036.9|10916.9|11037.84|10917.84|11035.78|10915.78|10
1652182440000|2022-05-10 11:34:00|11037|10917|11038.06|10918.06|11039.97|10919.97|11037|10917|10
1652182450000|2022-05-10 11:34:10|11040.26|10920.26|11047.15|10927.15|11047.15|10927.15|11038.71|10918.71|10
1652182460000|2022-05-10 11:34:20|11047.69|10927.69|11058.9|10938.9|11059.68|10939.68|11047.69|10927.69|10
1652182470000|2022-05-10 11:34:30|11059.24|10939.24|11065.06|10945.06|11065.06|10945.06|11059.24|10939.24|10
1652182480000|2022-05-10 11:34:40|11065.29|10945.29|11064.83|10944.83|11066.07|10946.07|11064.44|10944.44|10
1652182490000|2022-05-10 11:34:50|11064.88|10944.88|11060.32|10940.32|11064.88|10944.88|11060.32|10940.32|10
1652182500000|2022-05-10 11:35:00|11060.14|10940.14|11052.85|10932.85|11060.14|10940.14|11052.85|10932.85|10
1652182510000|2022-05-10 11:35:10|11051.93|10931.93|11047.01|10927.01|11051.93|10931.93|11047.01|10927.01|10
1652182520000|2022-05-10 11:35:20|11047.05|10927.05|11044.39|10924.39|11047.73|10927.73|11044.39|10924.39|10
1652182530000|2022-05-10 11:35:30|11043.63|10923.63|11042.58|10922.58|11043.63|10923.63|11041.84|10921.84|10
1652182540000|2022-05-10 11:35:40|11042.37|10922.37|11047.53|10927.53|11047.53|10927.53|11042.37|10922.37|10
1652182550000|2022-05-10 11:35:50|11048.02|10928.02|11050.29|10930.29|11050.32|10930.32|11047.94|10927.94|9
1652182560000|2022-05-10 11:36:00|11051.17|10931.17|11052.09|10932.09|11052.45|10932.45|11051.05|10931.05|10
1652182570000|2022-05-10 11:36:10|11052.19|10932.19|11048.1|10928.1|11052.47|10932.47|11048.1|10928.1|10
1652182580000|2022-05-10 11:36:20|11046.75|10926.75|11046.76|10926.76|11047.65|10927.65|11046.67|10926.67|10
1652182590000|2022-05-10 11:36:30|11046.55|10926.55|11044.36|10924.36|11046.55|10926.55|11044.29|10924.29|10
1652182600000|2022-05-10 11:36:40|11044.26|10924.26|11042.17|10922.17|11044.26|10924.26|11042.17|10922.17|10
1652182610000|2022-05-10 11:36:50|11042.24|10922.24|11046.69|10926.69|11046.69|10926.69|11042.24|10922.24|10
1652182620000|2022-05-10 11:37:00|11046.45|10926.45|11051.12|10931.12|11051.22|10931.22|11046.45|10926.45|10
1652182630000|2022-05-10 11:37:10|11052.98|10932.98|11062.11|10942.11|11062.23|10942.23|11051.41|10931.41|10
1652182640000|2022-05-10 11:37:20|11063.9|10943.9|11071.59|10951.59|11071.59|10951.59|11063.9|10943.9|10
1652182650000|2022-05-10 11:37:30|11071.94|10951.94|11076.31|10956.31|11077.13|10957.13|11071.94|10951.94|9
1652182660000|2022-05-10 11:37:40|11077.99|10957.99|11079.44|10959.44|11079.44|10959.44|11077.56|10957.56|10
1652182670000|2022-05-10 11:37:50|11080.93|10960.93|11080.63|10960.63|11081.67|10961.67|11080.29|10960.29|10
1652182680000|2022-05-10 11:38:00|11081.28|10961.28|11081.53|10961.53|11082.17|10962.17|11081.1|10961.1|10
1652182690000|2022-05-10 11:38:10|11081.63|10961.63|11083.53|10963.53|11083.53|10963.53|11081.5|10961.5|10
1652182700000|2022-05-10 11:38:20|11082.92|10962.92|11081.31|10961.31|11082.92|10962.92|11081.13|10961.13|10
1652182710000|2022-05-10 11:38:30|11083.02|10963.02|11081.78|10961.78|11083.02|10963.02|11081.78|10961.78|10
1652182720000|2022-05-10 11:38:40|11081.03|10961.03|11078.88|10958.88|11081.03|10961.03|11078.87|10958.87|10
1652182730000|2022-05-10 11:38:50|11077.97|10957.97|11074.02|10954.02|11077.97|10957.97|11073.86|10953.86|10
1652182740000|2022-05-10 11:39:00|11073.96|10953.96|11068.67|10948.67|11074.47|10954.47|11068.67|10948.67|10
1652182750000|2022-05-10 11:39:10|11067.99|10947.99|11063.85|10943.85|11067.99|10947.99|11063.85|10943.85|9
1652182760000|2022-05-10 11:39:20|11063.49|10943.49|11062.93|10942.93|11064.86|10944.86|11061.54|10941.54|10
1652182770000|2022-05-10 11:39:30|11065.11|10945.11|11067.35|10947.35|11067.58|10947.58|11064.95|10944.95|10
1652182780000|2022-05-10 11:39:40|11067.42|10947.42|11073.27|10953.27|11073.27|10953.27|11067.42|10947.42|10
1652182790000|2022-05-10 11:39:50|11074.18|10954.18|11076.84|10956.84|11076.84|10956.84|11073.2|10953.2|10
1652182800000|2022-05-10 11:40:00|11076.93|10956.93|11075.55|10955.55|11077.82|10957.82|11075.55|10955.55|10
1652182810000|2022-05-10 11:40:10|11076.05|10956.05|11072.63|10952.63|11076.32|10956.32|11072.63|10952.63|9
1652182820000|2022-05-10 11:40:20|11072.8|10952.8|11070.93|10950.93|11073.43|10953.43|11070.93|10950.93|10
1652182830000|2022-05-10 11:40:30|11072.32|10952.32|11068.16|10948.16|11072.32|10952.32|11067.99|10947.99|10
1652182840000|2022-05-10 11:40:40|11068.75|10948.75|11069.79|10949.79|11069.79|10949.79|11065.95|10945.95|10
1652182850000|2022-05-10 11:40:50|11071.46|10951.46|11070.07|10950.07|11072.19|10952.19|11070.07|10950.07|10
1652182860000|2022-05-10 11:41:00|11070.01|10950.01|11071.37|10951.37|11071.37|10951.37|11069.85|10949.85|10
1652182870000|2022-05-10 11:41:10|11072.05|10952.05|11073.4|10953.4|11074.15|10954.15|11072.05|10952.05|10
1652182880000|2022-05-10 11:41:20|11074.15|10954.15|11078.86|10958.86|11078.86|10958.86|11074.15|10954.15|10
1652182890000|2022-05-10 11:41:30|11079.16|10959.16|11079.63|10959.63|11080.35|10960.35|11079.16|10959.16|10
1652182900000|2022-05-10 11:41:40|11079.08|10959.08|11078.5|10958.5|11079.15|10959.15|11078.35|10958.35|10
1652182910000|2022-05-10 11:41:50|11079.45|10959.45|11080.09|10960.09|11081.48|10961.48|11079.45|10959.45|10
1652182920000|2022-05-10 11:42:00|11081.74|10961.74|11081.79|10961.79|11081.79|10961.79|11080.65|10960.65|10
1652182930000|2022-05-10 11:42:10|11083.39|10963.39|11084.58|10964.58|11085.55|10965.55|11081.95|10961.95|9
1652182940000|2022-05-10 11:42:20|11084.2|10964.2|11087.68|10967.68|11087.68|10967.68|11084.2|10964.2|10
1652182950000|2022-05-10 11:42:30|11087.8|10967.8|11094.17|10974.17|11094.17|10974.17|11087.7|10967.7|10
1652182960000|2022-05-10 11:42:40|11094.69|10974.69|11100.22|10980.22|11101.45|10981.45|11094.69|10974.69|10
1652182970000|2022-05-10 11:42:50|11100.95|10980.95|11100.63|10980.63|11101.21|10981.21|11099.72|10979.72|10
1652182980000|2022-05-10 11:43:00|11101.53|10981.53|11100.36|10980.36|11102.52|10982.52|11100.36|10980.36|10
1652182990000|2022-05-10 11:43:10|11101.25|10981.25|11102.22|10982.22|11102.22|10982.22|11099.96|10979.96|10
1652183000000|2022-05-10 11:43:20|11102.76|10982.76|11108.27|10988.27|11108.27|10988.27|11102.76|10982.76|10
1652183010000|2022-05-10 11:43:30|11109.41|10989.41|11114.65|10994.65|11114.65|10994.65|11109.41|10989.41|10
1652183020000|2022-05-10 11:43:40|11114.76|10994.76|11115.05|10995.05|11116.16|10996.16|11114.76|10994.76|9
1652183030000|2022-05-10 11:43:50|11114.69|10994.69|11114.41|10994.41|11115.45|10995.45|11114.37|10994.37|10
1652183040000|2022-05-10 11:44:00|11114.52|10994.52|11114.37|10994.37|11117.47|10997.47|11114.37|10994.37|10
1652183050000|2022-05-10 11:44:10|11115.5|10995.5|11111.7|10991.7|11117.55|10997.55|11111.7|10991.7|10
1652183060000|2022-05-10 11:44:20|11112.36|10992.36|11116.84|10996.84|11116.86|10996.86|11112.36|10992.36|10
1652183070000|2022-05-10 11:44:30|11116.94|10996.94|11121.68|11001.68|11121.69|11001.69|11116.4|10996.4|10
1652183080000|2022-05-10 11:44:40|11120.33|11000.33|11118.32|10998.32|11121.67|11001.67|11116.91|10996.91|10
1652183090000|2022-05-10 11:44:50|11117.82|10997.82|11114.45|10994.45|11117.82|10997.82|11114.45|10994.45|10
1652183100000|2022-05-10 11:45:00|11113.83|10993.83|11114.05|10994.05|11114.05|10994.05|11112.09|10992.09|10
1652183110000|2022-05-10 11:45:10|11113.9|10993.9|11108.56|10988.56|11113.9|10993.9|11108.56|10988.56|10
1652183120000|2022-05-10 11:45:20|11108.04|10988.04|11101.14|10981.14|11108.04|10988.04|11101.14|10981.14|10
1652183130000|2022-05-10 11:45:30|11099.65|10979.65|11089.27|10969.27|11099.65|10979.65|11089.27|10969.27|10
1652183140000|2022-05-10 11:45:40|11090.53|10970.53|11089.51|10969.51|11090.58|10970.58|11088.65|10968.65|10
1652183150000|2022-05-10 11:45:50|11089.59|10969.59|11088.23|10968.23|11089.59|10969.59|11088.23|10968.23|10
1652183160000|2022-05-10 11:46:00|11088.42|10968.42|11085.36|10965.36|11088.42|10968.42|11085.36|10965.36|10
1652183170000|2022-05-10 11:46:10|11085.09|10965.09|11082.39|10962.39|11085.09|10965.09|11082.39|10962.39|10
1652183180000|2022-05-10 11:46:20|11082.16|10962.16|11083.53|10963.53|11083.53|10963.53|11081.47|10961.47|10
1652183190000|2022-05-10 11:46:30|11081.95|10961.95|11085.97|10965.97|11085.97|10965.97|11081.95|10961.95|10
1652183200000|2022-05-10 11:46:40|11086.61|10966.61|11089.7|10969.7|11091|10971|11086.61|10966.61|10
1652183210000|2022-05-10 11:46:50|11089.48|10969.48|11087.51|10967.51|11089.8|10969.8|11087.44|10967.44|10
1652183220000|2022-05-10 11:47:00|11087.27|10967.27|11085.68|10965.68|11087.27|10967.27|11084.52|10964.52|9
1652183230000|2022-05-10 11:47:10|11086.65|10966.65|11084.39|10964.39|11086.65|10966.65|11084.36|10964.36|10
1652183240000|2022-05-10 11:47:20|11084.5|10964.5|11084|10964|11084.5|10964.5|11083.84|10963.84|10
1652183250000|2022-05-10 11:47:30|11084.04|10964.04|11084.51|10964.51|11084.51|10964.51|11083.73|10963.73|10
1652183260000|2022-05-10 11:47:40|11084.87|10964.87|11085.65|10965.65|11085.79|10965.79|11084.87|10964.87|10
1652183270000|2022-05-10 11:47:50|11085.91|10965.91|11086.05|10966.05|11086.49|10966.49|11085.85|10965.85|10
1652183280000|2022-05-10 11:48:00|11086.27|10966.27|11087.61|10967.61|11087.61|10967.61|11086.26|10966.26|10
1652183290000|2022-05-10 11:48:10|11088.19|10968.19|11087.47|10967.47|11088.64|10968.64|11087.47|10967.47|10
1652183300000|2022-05-10 11:48:20|11087.74|10967.74|11087.47|10967.47|11087.74|10967.74|11087.24|10967.24|10
1652183310000|2022-05-10 11:48:30|11087.42|10967.42|11088.52|10968.52|11088.59|10968.59|11087.42|10967.42|10
1652183320000|2022-05-10 11:48:40|11088.88|10968.88|11086.66|10966.66|11089.46|10969.46|11086.66|10966.66|10
1652183330000|2022-05-10 11:48:50|11086.41|10966.41|11083.4|10963.4|11086.41|10966.41|11083.4|10963.4|10
1652183340000|2022-05-10 11:49:00|11083.79|10963.79|11081.94|10961.94|11083.79|10963.79|11081.94|10961.94|10
1652183350000|2022-05-10 11:49:10|11082.09|10962.09|11073.44|10953.44|11082.09|10962.09|11073.44|10953.44|10
1652183360000|2022-05-10 11:49:20|11073.34|10953.34|11066.8|10946.8|11073.34|10953.34|11066.8|10946.8|10
1652183370000|2022-05-10 11:49:30|11066.11|10946.11|11059.49|10939.49|11066.11|10946.11|11059.49|10939.49|10
1652183380000|2022-05-10 11:49:40|11059.43|10939.43|11060.08|10940.08|11060.26|10940.26|11059.43|10939.43|10
1652183390000|2022-05-10 11:49:50|11060.05|10940.05|11059.04|10939.04|11060.93|10940.93|11058.85|10938.85|10
1652183400000|2022-05-10 11:50:00|11059.09|10939.09|11057.9|10937.9|11059.09|10939.09|11057.9|10937.9|10
1652183410000|2022-05-10 11:50:10|11057.42|10937.42|11056.87|10936.87|11057.42|10937.42|11055.65|10935.65|10
1652183420000|2022-05-10 11:50:20|11057.25|10937.25|11056.96|10936.96|11057.88|10937.88|11056.96|10936.96|10
1652183430000|2022-05-10 11:50:30|11056.52|10936.52|11054.04|10934.04|11056.83|10936.83|11054.04|10934.04|10
1652183440000|2022-05-10 11:50:40|11054.5|10934.5|11049.68|10929.68|11054.5|10934.5|11049.68|10929.68|10
1652183450000|2022-05-10 11:50:50|11049.51|10929.51|11049.08|10929.08|11049.51|10929.51|11048.27|10928.27|10
1652183460000|2022-05-10 11:51:00|11049.03|10929.03|11045.2|10925.2|11049.03|10929.03|11045|10925|10
1652183470000|2022-05-10 11:51:10|11044.8|10924.8|11045.65|10925.65|11045.89|10925.89|11044.76|10924.76|10
1652183480000|2022-05-10 11:51:20|11045.4|10925.4|11047.13|10927.13|11047.13|10927.13|11045.4|10925.4|10
1652183490000|2022-05-10 11:51:30|11047.19|10927.19|11052.07|10932.07|11052.22|10932.22|11047.19|10927.19|10
1652183500000|2022-05-10 11:51:40|11052.25|10932.25|11054.48|10934.48|11054.48|10934.48|11052.25|10932.25|10
1652183510000|2022-05-10 11:51:50|11054.89|10934.89|11058.02|10938.02|11058.02|10938.02|11054.84|10934.84|10
1652183520000|2022-05-10 11:52:00|11058.61|10938.61|11061.24|10941.24|11061.24|10941.24|11058.61|10938.61|10
1652183530000|2022-05-10 11:52:10|11061.62|10941.62|11063.82|10943.82|11063.82|10943.82|11061.32|10941.32|10
1652183540000|2022-05-10 11:52:20|11064.18|10944.18|11064.39|10944.39|11065.38|10945.38|11064.16|10944.16|10
1652183550000|2022-05-10 11:52:30|11065.07|10945.07|11069.18|10949.18|11069.5|10949.5|11064.6|10944.6|10
1652183560000|2022-05-10 11:52:40|11069.94|10949.94|11071.66|10951.66|11071.66|10951.66|11069.26|10949.26|10
1652183570000|2022-05-10 11:52:50|11072.29|10952.29|11072.17|10952.17|11072.4|10952.4|11071.48|10951.48|10
1652183580000|2022-05-10 11:53:00|11072.35|10952.35|11073.64|10953.64|11073.64|10953.64|11072.35|10952.35|10
1652183590000|2022-05-10 11:53:10|11073.95|10953.95|11077.51|10957.51|11077.7|10957.7|11073.87|10953.87|10
1652183600000|2022-05-10 11:53:20|11077.17|10957.17|11084.78|10964.78|11084.78|10964.78|11077.17|10957.17|10
1652183610000|2022-05-10 11:53:30|11084.95|10964.95|11087.08|10967.08|11087.9|10967.9|11084.95|10964.95|10
1652183620000|2022-05-10 11:53:40|11087.33|10967.33|11086.95|10966.95|11087.56|10967.56|11086.37|10966.37|10
1652183630000|2022-05-10 11:53:50|11086.82|10966.82|11086.63|10966.63|11087.22|10967.22|11086.63|10966.63|10
1652183640000|2022-05-10 11:54:00|11087.06|10967.06|11087.4|10967.4|11088.44|10968.44|11086.48|10966.48|10
1652183650000|2022-05-10 11:54:10|11087.36|10967.36|11085.21|10965.21|11087.36|10967.36|11084.58|10964.58|10
1652183660000|2022-05-10 11:54:20|11085.19|10965.19|11080.44|10960.44|11085.19|10965.19|11080.18|10960.18|10
1652183670000|2022-05-10 11:54:30|11080.35|10960.35|11074.31|10954.31|11080.35|10960.35|11074.31|10954.31|10
1652183680000|2022-05-10 11:54:40|11074.52|10954.52|11073.81|10953.81|11074.83|10954.83|11073.81|10953.81|10
1652183690000|2022-05-10 11:54:50|11074.24|10954.24|11067.58|10947.58|11074.24|10954.24|11067.58|10947.58|10
1652183700000|2022-05-10 11:55:00|11066.11|10946.11|11062.6|10942.6|11066.11|10946.11|11062.6|10942.6|10
1652183710000|2022-05-10 11:55:10|11062.59|10942.59|11062.77|10942.77|11063.48|10943.48|11062.14|10942.14|10
1652183720000|2022-05-10 11:55:20|11063.36|10943.36|11062.44|10942.44|11063.84|10943.84|11062.44|10942.44|10
1652183730000|2022-05-10 11:55:30|11062.87|10942.87|11063.29|10943.29|11063.29|10943.29|11061.34|10941.34|10
1652183740000|2022-05-10 11:55:40|11063.82|10943.82|11066.67|10946.67|11066.67|10946.67|11063.27|10943.27|10
1652183750000|2022-05-10 11:55:50|11066.28|10946.28|11070.77|10950.77|11070.77|10950.77|11066.28|10946.28|10
1652183760000|2022-05-10 11:56:00|11070.98|10950.98|11076.96|10956.96|11076.96|10956.96|11070.98|10950.98|10
1652183770000|2022-05-10 11:56:10|11076.95|10956.95|11074.93|10954.93|11077.14|10957.14|11074.71|10954.71|10
1652183780000|2022-05-10 11:56:20|11075.67|10955.67|11076.34|10956.34|11076.34|10956.34|11075.15|10955.15|10
1652183790000|2022-05-10 11:56:30|11076.73|10956.73|11078.31|10958.31|11078.31|10958.31|11076.73|10956.73|10
1652183800000|2022-05-10 11:56:40|11078.29|10958.29|11078.56|10958.56|11078.77|10958.77|11078.19|10958.19|10
1652183810000|2022-05-10 11:56:50|11078.8|10958.8|11079.46|10959.46|11081.58|10961.58|11078.8|10958.8|10
1652183820000|2022-05-10 11:57:00|11079.19|10959.19|11078.12|10958.12|11079.19|10959.19|11077.61|10957.61|10
1652183830000|2022-05-10 11:57:10|11078.1|10958.1|11077.52|10957.52|11079.31|10959.31|11077.52|10957.52|10
1652183840000|2022-05-10 11:57:20|11077.36|10957.36|11074.71|10954.71|11077.36|10957.36|11074.71|10954.71|10
1652183850000|2022-05-10 11:57:30|11074.37|10954.37|11073.47|10953.47|11074.37|10954.37|11072.17|10952.17|10
1652183860000|2022-05-10 11:57:40|11072.78|10952.78|11071.03|10951.03|11073.28|10953.28|11070.75|10950.75|10
1652183870000|2022-05-10 11:57:50|11071.2|10951.2|11068.98|10948.98|11071.2|10951.2|11068.18|10948.18|10
1652183880000|2022-05-10 11:58:00|11070.2|10950.2|11073.19|10953.19|11073.19|10953.19|11070.2|10950.2|10
1652183890000|2022-05-10 11:58:10|11073.17|10953.17|11074.29|10954.29|11074.29|10954.29|11073.17|10953.17|9
1652183900000|2022-05-10 11:58:20|11074.14|10954.14|11074.96|10954.96|11075.14|10955.14|11074.14|10954.14|10
1652183910000|2022-05-10 11:58:30|11075.18|10955.18|11075.17|10955.17|11075.5|10955.5|11074.76|10954.76|10
1652183920000|2022-05-10 11:58:40|11075.39|10955.39|11076.99|10956.99|11077.32|10957.32|11075.39|10955.39|10
1652183930000|2022-05-10 11:58:50|11077.19|10957.19|11077.73|10957.73|11077.73|10957.73|11076.91|10956.91|9
1652183940000|2022-05-10 11:59:00|11077.15|10957.15|11072.1|10952.1|11077.15|10957.15|11072.1|10952.1|10
1652183950000|2022-05-10 11:59:10|11071.78|10951.78|11070.05|10950.05|11071.98|10951.98|11069.42|10949.42|9
1652183960000|2022-05-10 11:59:20|11070.76|10950.76|11067.3|10947.3|11070.76|10950.76|11067.3|10947.3|10
1652183970000|2022-05-10 11:59:30|11067.37|10947.37|11068.76|10948.76|11069.42|10949.42|11067.22|10947.22|10
1652183980000|2022-05-10 11:59:40|11068.4|10948.4|11069.58|10949.58|11069.58|10949.58|11068.23|10948.23|10
1652183990000|2022-05-10 11:59:50|11069.59|10949.59|11070.54|10950.54|11070.56|10950.56|11069.59|10949.59|10
1652184000000|2022-05-10 12:00:00|11070.22|10950.22|11069.32|10949.32|11070.22|10950.22|11068.69|10948.69|9
1652184010000|2022-05-10 12:00:10|11069.96|10949.96|11072.06|10952.06|11072.46|10952.46|11069.96|10949.96|10
1652184020000|2022-05-10 12:00:20|11072.61|10952.61|11075.93|10955.93|11075.97|10955.97|11072.61|10952.61|10
1652184030000|2022-05-10 12:00:30|11076.04|10956.04|11076.89|10956.89|11076.99|10956.99|11076.04|10956.04|10
1652184040000|2022-05-10 12:00:40|11076.4|10956.4|11075.23|10955.23|11076.63|10956.63|11074.8|10954.8|9
1652184050000|2022-05-10 12:00:50|11075.6|10955.6|11078.63|10958.63|11078.87|10958.87|11075.6|10955.6|10
1652184060000|2022-05-10 12:01:00|11078.16|10958.16|11078.29|10958.29|11078.89|10958.89|11077.66|10957.66|10
1652184070000|2022-05-10 12:01:10|11077.99|10957.99|11078.24|10958.24|11078.41|10958.41|11077.39|10957.39|10
1652184080000|2022-05-10 12:01:20|11077.88|10957.88|11079.35|10959.35|11079.35|10959.35|11077.54|10957.54|10
1652184090000|2022-05-10 12:01:30|11079.46|10959.46|11081.99|10961.99|11081.99|10961.99|11079.27|10959.27|10
1652184100000|2022-05-10 12:01:40|11081.92|10961.92|11088.6|10968.6|11088.6|10968.6|11081.92|10961.92|10
1652184110000|2022-05-10 12:01:50|11088.4|10968.4|11087.41|10967.41|11088.4|10968.4|11087.41|10967.41|9
1652184120000|2022-05-10 12:02:00|11087.29|10967.29|11085.35|10965.35|11087.29|10967.29|11085.34|10965.34|10
1652184130000|2022-05-10 12:02:10|11084.97|10964.97|11086.77|10966.77|11086.81|10966.81|11084.97|10964.97|10
1652184140000|2022-05-10 12:02:20|11086.92|10966.92|11091.72|10971.72|11091.97|10971.97|11086.8|10966.8|10
1652184150000|2022-05-10 12:02:30|11092.28|10972.28|11094.52|10974.52|11094.52|10974.52|11092.28|10972.28|10
1652184160000|2022-05-10 12:02:40|11095.13|10975.13|11094.88|10974.88|11095.25|10975.25|11094.27|10974.27|10
1652184170000|2022-05-10 12:02:50|11094.52|10974.52|11094.19|10974.19|11095.23|10975.23|11093.95|10973.95|9
1652184180000|2022-05-10 12:03:00|11094.24|10974.24|11094.24|10974.24|11094.92|10974.92|11093.74|10973.74|9
1652184190000|2022-05-10 12:03:10|11094.32|10974.32|11093.02|10973.02|11094.32|10974.32|11093.02|10973.02|10
1652184200000|2022-05-10 12:03:20|11092.9|10972.9|11089.89|10969.89|11092.9|10972.9|11089.89|10969.89|10
1652184210000|2022-05-10 12:03:30|11090.5|10970.5|11089.08|10969.08|11090.5|10970.5|11088.66|10968.66|10
1652184220000|2022-05-10 12:03:40|11088.94|10968.94|11088.74|10968.74|11089.55|10969.55|11088.12|10968.12|10
1652184230000|2022-05-10 12:03:50|11088.45|10968.45|11087.47|10967.47|11088.86|10968.86|11087.05|10967.05|10
1652184240000|2022-05-10 12:04:00|11087.31|10967.31|11085.38|10965.38|11087.31|10967.31|11085.38|10965.38|10
1652184250000|2022-05-10 12:04:10|11085.97|10965.97|11081.51|10961.51|11085.97|10965.97|11081.32|10961.32|10
1652184260000|2022-05-10 12:04:20|11081.78|10961.78|11079.9|10959.9|11081.78|10961.78|11079.85|10959.85|9
1652184270000|2022-05-10 12:04:30|11079.42|10959.42|11077.89|10957.89|11080.03|10960.03|11076.93|10956.93|10
1652184280000|2022-05-10 12:04:40|11076.83|10956.83|11076.74|10956.74|11078.4|10958.4|11076.74|10956.74|10
1652184290000|2022-05-10 12:04:50|11077.13|10957.13|11073.58|10953.58|11077.51|10957.51|11073.58|10953.58|10
1652184300000|2022-05-10 12:05:00|11074.74|10954.74|11062.37|10942.37|11074.74|10954.74|11062.37|10942.37|10
1652184310000|2022-05-10 12:05:10|11062.13|10942.13|11056.29|10936.29|11062.13|10942.13|11056.29|10936.29|10
1652184320000|2022-05-10 12:05:20|11056|10936|11049.32|10929.32|11056|10936|11049.32|10929.32|10
1652184330000|2022-05-10 12:05:30|11050.32|10930.32|11045.01|10925.01|11050.32|10930.32|11044.82|10924.82|10
1652184340000|2022-05-10 12:05:40|11044.68|10924.68|11039.74|10919.74|11044.68|10924.68|11039.74|10919.74|10
1652184350000|2022-05-10 12:05:50|11039.93|10919.93|11034.59|10914.59|11039.93|10919.93|11034.59|10914.59|10
1652184360000|2022-05-10 12:06:00|11034.42|10914.42|11029.05|10909.05|11034.42|10914.42|11028.93|10908.93|10
1652184370000|2022-05-10 12:06:10|11028.85|10908.85|11026.46|10906.46|11028.85|10908.85|11026.23|10906.23|10
1652184380000|2022-05-10 12:06:20|11026.85|10906.85|11025.45|10905.45|11027.21|10907.21|11025.45|10905.45|10
1652184390000|2022-05-10 12:06:30|11025.4|10905.4|11024|10904|11025.4|10905.4|11023.95|10903.95|9
1652184400000|2022-05-10 12:06:40|11023.77|10903.77|11023.89|10903.89|11025.07|10905.07|11023.77|10903.77|10
1652184410000|2022-05-10 12:06:50|11023.91|10903.91|11026.39|10906.39|11026.39|10906.39|11023.91|10903.91|10
1652184420000|2022-05-10 12:07:00|11026.12|10906.12|11027.35|10907.35|11027.39|10907.39|11026.12|10906.12|10
1652184430000|2022-05-10 12:07:10|11027.42|10907.42|11026.11|10906.11|11027.49|10907.49|11026.11|10906.11|10
1652184440000|2022-05-10 12:07:20|11026.5|10906.5|11023.93|10903.93|11027.73|10907.73|11023.82|10903.82|10
1652184450000|2022-05-10 12:07:30|11023.03|10903.03|11023.16|10903.16|11023.7|10903.7|11022.83|10902.83|10
1652184460000|2022-05-10 12:07:40|11022.44|10902.44|11021.24|10901.24|11022.44|10902.44|11021.24|10901.24|9
1652184470000|2022-05-10 12:07:50|11020.86|10900.86|11019.4|10899.4|11020.94|10900.94|11019.4|10899.4|10
1652184480000|2022-05-10 12:08:00|11019.51|10899.51|11020.54|10900.54|11021.22|10901.22|11019.51|10899.51|9
1652184490000|2022-05-10 12:08:10|11020.69|10900.69|11022.62|10902.62|11022.62|10902.62|11020.27|10900.27|10
1652184500000|2022-05-10 12:08:20|11022.85|10902.85|11028.97|10908.97|11028.97|10908.97|11022.61|10902.61|10
1652184510000|2022-05-10 12:08:30|11030.17|10910.17|11034.82|10914.82|11034.82|10914.82|11030.17|10910.17|10
1652184520000|2022-05-10 12:08:40|11034.97|10914.97|11046.02|10926.02|11046.02|10926.02|11034.97|10914.97|9
1652184530000|2022-05-10 12:08:50|11046.29|10926.29|11050.67|10930.67|11050.67|10930.67|11046.23|10926.23|10
1652184540000|2022-05-10 12:09:00|11051.07|10931.07|11051.88|10931.88|11051.88|10931.88|11049.73|10929.73|10
1652184550000|2022-05-10 12:09:10|11051.81|10931.81|11056.34|10936.34|11056.9|10936.9|11051.33|10931.33|10
1652184560000|2022-05-10 12:09:20|11056.2|10936.2|11057.83|10937.83|11058.81|10938.81|11056.2|10936.2|10
1652184570000|2022-05-10 12:09:30|11057.85|10937.85|11055.48|10935.48|11057.85|10937.85|11054.9|10934.9|10
1652184580000|2022-05-10 12:09:40|11054.72|10934.72|11050.41|10930.41|11054.72|10934.72|11050.41|10930.41|10
1652184590000|2022-05-10 12:09:50|11049.69|10929.69|11047.72|10927.72|11049.69|10929.69|11047.41|10927.41|9
1652184600000|2022-05-10 12:10:00|11047.59|10927.59|11047.43|10927.43|11048.83|10928.83|11047.28|10927.28|10
1652184610000|2022-05-10 12:10:10|11047.63|10927.63|11046.2|10926.2|11047.63|10927.63|11045.63|10925.63|10
1652184620000|2022-05-10 12:10:20|11045.46|10925.46|11044.47|10924.47|11045.46|10925.46|11043.29|10923.29|10
1652184630000|2022-05-10 12:10:30|11044.17|10924.17|11045.33|10925.33|11045.33|10925.33|11044.08|10924.08|9
1652184640000|2022-05-10 12:10:40|11046.22|10926.22|11044.43|10924.43|11046.22|10926.22|11044.43|10924.43|10
1652184650000|2022-05-10 12:10:50|11044.37|10924.37|11044.77|10924.77|11044.8|10924.8|11044.22|10924.22|10
1652184660000|2022-05-10 12:11:00|11044.87|10924.87|11045.81|10925.81|11045.96|10925.96|11044.87|10924.87|10
1652184670000|2022-05-10 12:11:10|11046.03|10926.03|11045.41|10925.41|11046.03|10926.03|11045.41|10925.41|8
1652184680000|2022-05-10 12:11:20|11043.08|10923.08|11041.83|10921.83|11043.6|10923.6|11041.19|10921.19|10
1652184690000|2022-05-10 12:11:30|11041.33|10921.33|11040.22|10920.22|11041.53|10921.53|11039.95|10919.95|10
1652184700000|2022-05-10 12:11:40|11040.88|10920.88|11036.5|10916.5|11041.05|10921.05|11036.12|10916.12|10
1652184710000|2022-05-10 12:11:50|11035.62|10915.62|11032.34|10912.34|11035.62|10915.62|11032.29|10912.29|10
1652184720000|2022-05-10 12:12:00|11032.9|10912.9|11031.22|10911.22|11032.9|10912.9|11030.47|10910.47|10
1652184730000|2022-05-10 12:12:10|11031.85|10911.85|11038.86|10918.86|11038.86|10918.86|11031.85|10911.85|10
1652184740000|2022-05-10 12:12:20|11040.02|10920.02|11045.31|10925.31|11045.31|10925.31|11040.02|10920.02|10
1652184750000|2022-05-10 12:12:30|11046.03|10926.03|11046.18|10926.18|11047.74|10927.74|11045.9|10925.9|10
1652184760000|2022-05-10 12:12:40|11045.75|10925.75|11039.94|10919.94|11045.75|10925.75|11039.94|10919.94|10
1652184770000|2022-05-10 12:12:50|11040.04|10920.04|11041.49|10921.49|11041.58|10921.58|11040.01|10920.01|9
1652184780000|2022-05-10 12:13:00|11041.32|10921.32|11041.59|10921.59|11042.27|10922.27|11040.53|10920.53|10
1652184790000|2022-05-10 12:13:10|11042.21|10922.21|11044.21|10924.21|11044.82|10924.82|11042.21|10922.21|10
1652184800000|2022-05-10 12:13:20|11044.11|10924.11|11045.96|10925.96|11045.97|10925.97|11044.11|10924.11|10
1652184810000|2022-05-10 12:13:30|11045.36|10925.36|11044.83|10924.83|11045.36|10925.36|11044.39|10924.39|9
1652184820000|2022-05-10 12:13:40|11045.22|10925.22|11040.42|10920.42|11045.5|10925.5|11040.42|10920.42|10
1652184830000|2022-05-10 12:13:50|11039.42|10919.42|11034.8|10914.8|11039.42|10919.42|11034.8|10914.8|10
1652184840000|2022-05-10 12:14:00|11034.45|10914.45|11034.35|10914.35|11034.96|10914.96|11033.85|10913.85|10
1652184850000|2022-05-10 12:14:10|11034.09|10914.09|11032.64|10912.64|11034.09|10914.09|11032.64|10912.64|10
1652184860000|2022-05-10 12:14:20|11031.98|10911.98|11030.87|10910.87|11031.98|10911.98|11030.87|10910.87|10
1652184870000|2022-05-10 12:14:30|11030.05|10910.05|11027.46|10907.46|11030.05|10910.05|11027.46|10907.46|10
1652184880000|2022-05-10 12:14:40|11027.15|10907.15|11029.11|10909.11|11029.48|10909.48|11025.95|10905.95|10
1652184890000|2022-05-10 12:14:50|11029.28|10909.28|11031.93|10911.93|11032.43|10912.43|11029.28|10909.28|10
1652184900000|2022-05-10 12:15:00|11031.68|10911.68|11033.33|10913.33|11033.49|10913.49|11031.5|10911.5|10
1652184910000|2022-05-10 12:15:10|11033.83|10913.83|11035.44|10915.44|11035.44|10915.44|11033.25|10913.25|10
1652184920000|2022-05-10 12:15:20|11035.27|10915.27|11036.28|10916.28|11036.56|10916.56|11035.27|10915.27|10
1652184930000|2022-05-10 12:15:30|11036.88|10916.88|11036.31|10916.31|11036.88|10916.88|11035.44|10915.44|10
1652184940000|2022-05-10 12:15:40|11036.97|10916.97|11036.04|10916.04|11036.97|10916.97|11035.9|10915.9|10
1652184950000|2022-05-10 12:15:50|11036.46|10916.46|11038.21|10918.21|11038.21|10918.21|11036.46|10916.46|9
1652184960000|2022-05-10 12:16:00|11038.4|10918.4|11038.04|10918.04|11038.4|10918.4|11037.49|10917.49|10
1652184970000|2022-05-10 12:16:10|11037.27|10917.27|11035.52|10915.52|11037.27|10917.27|11034.66|10914.66|10
1652184980000|2022-05-10 12:16:20|11033.96|10913.96|11039.29|10919.29|11039.29|10919.29|11033.96|10913.96|10
1652184990000|2022-05-10 12:16:30|11039.96|10919.96|11042.43|10922.43|11042.43|10922.43|11038.48|10918.48|10
1652185000000|2022-05-10 12:16:40|11042.04|10922.04|11046.66|10926.66|11046.66|10926.66|11042.04|10922.04|10
1652185010000|2022-05-10 12:16:50|11046.51|10926.51|11048.22|10928.22|11048.36|10928.36|11046.51|10926.51|10
1652185020000|2022-05-10 12:17:00|11048.06|10928.06|11050.58|10930.58|11050.58|10930.58|11047.6|10927.6|10
1652185030000|2022-05-10 12:17:10|11051.28|10931.28|11055.94|10935.94|11055.94|10935.94|11051.28|10931.28|10
1652185040000|2022-05-10 12:17:20|11056.34|10936.34|11059.67|10939.67|11059.86|10939.86|11056.34|10936.34|10
1652185050000|2022-05-10 12:17:30|11059.97|10939.97|11063.86|10943.86|11063.86|10943.86|11059.68|10939.68|10
1652185060000|2022-05-10 12:17:40|11064.03|10944.03|11073.67|10953.67|11073.67|10953.67|11064.03|10944.03|10
1652185070000|2022-05-10 12:17:50|11073.66|10953.66|11084.01|10964.01|11084.01|10964.01|11073.66|10953.66|10
1652185080000|2022-05-10 12:18:00|11084.51|10964.51|11087.45|10967.45|11087.45|10967.45|11084.51|10964.51|10
1652185090000|2022-05-10 12:18:10|11088.52|10968.52|11092.11|10972.11|11092.31|10972.31|11088.52|10968.52|10
1652185100000|2022-05-10 12:18:20|11094.79|10974.79|11094.94|10974.94|11095.51|10975.51|11094.79|10974.79|10
1652185110000|2022-05-10 12:18:30|11095.15|10975.15|11093.2|10973.2|11095.15|10975.15|11093.2|10973.2|10
1652185120000|2022-05-10 12:18:40|11093.12|10973.12|11088.98|10968.98|11093.12|10973.12|11088.79|10968.79|10
1652185130000|2022-05-10 12:18:50|11087.94|10967.94|11084.98|10964.98|11087.94|10967.94|11084.15|10964.15|9
1652185140000|2022-05-10 12:19:00|11085.14|10965.14|11084.67|10964.67|11085.14|10965.14|11084.21|10964.21|10
1652185150000|2022-05-10 12:19:10|11084.61|10964.61|11099.01|10979.01|11099.01|10979.01|11084.61|10964.61|10
1652185160000|2022-05-10 12:19:20|11098.6|10978.6|11102.77|10982.77|11102.77|10982.77|11097.94|10977.94|10
1652185170000|2022-05-10 12:19:30|11103.06|10983.06|11116.08|10996.08|11116.08|10996.08|11103.06|10983.06|10
1652185180000|2022-05-10 12:19:40|11115.95|10995.95|11117.37|10997.37|11117.72|10997.72|11114.77|10994.77|10
1652185190000|2022-05-10 12:19:50|11116.15|10996.15|11114.66|10994.66|11117.12|10997.12|11114.66|10994.66|10
1652185200000|2022-05-10 12:20:00|11115.11|10995.11|11117.14|10997.14|11117.14|10997.14|11114.55|10994.55|9
1652185210000|2022-05-10 12:20:10|11117.26|10997.26|11117.04|10997.04|11118.62|10998.62|11117.01|10997.01|10
1652185220000|2022-05-10 12:20:20|11116.73|10996.73|11116.37|10996.37|11116.73|10996.73|11115.91|10995.91|10
1652185230000|2022-05-10 12:20:30|11116.26|10996.26|11116.76|10996.76|11116.91|10996.91|11116.25|10996.25|10
1652185240000|2022-05-10 12:20:40|11116.65|10996.65|11117.55|10997.55|11118.67|10998.67|11116.65|10996.65|10
1652185250000|2022-05-10 12:20:50|11117.23|10997.23|11115.67|10995.67|11117.63|10997.63|11115.67|10995.67|10
1652185260000|2022-05-10 12:21:00|11115.44|10995.44|11111.99|10991.99|11115.44|10995.44|11110.49|10990.49|10
1652185270000|2022-05-10 12:21:10|11112.59|10992.59|11109.43|10989.43|11112.69|10992.69|11109.43|10989.43|10
1652185280000|2022-05-10 12:21:20|11108.91|10988.91|11109.71|10989.71|11109.97|10989.97|11108.91|10988.91|10
1652185290000|2022-05-10 12:21:30|11109.42|10989.42|11106.92|10986.92|11109.71|10989.71|11106.92|10986.92|10
1652185300000|2022-05-10 12:21:40|11107.16|10987.16|11104.28|10984.28|11107.16|10987.16|11104.28|10984.28|10
1652185310000|2022-05-10 12:21:50|11104.39|10984.39|11106.41|10986.41|11106.41|10986.41|11104.39|10984.39|10
1652185320000|2022-05-10 12:22:00|11106.81|10986.81|11109.57|10989.57|11109.57|10989.57|11106.77|10986.77|10
1652185330000|2022-05-10 12:22:10|11109.96|10989.96|11113.06|10993.06|11113.06|10993.06|11109.96|10989.96|10
1652185340000|2022-05-10 12:22:20|11113.26|10993.26|11116.25|10996.25|11116.25|10996.25|11112.84|10992.84|10
1652185350000|2022-05-10 12:22:30|11115.08|10995.08|11106.11|10986.11|11115.08|10995.08|11106.11|10986.11|10
1652185360000|2022-05-10 12:22:40|11105.74|10985.74|11103.22|10983.22|11105.74|10985.74|11101.59|10981.59|10
1652185370000|2022-05-10 12:22:50|11101.03|10981.03|11097.18|10977.18|11102.66|10982.66|11097.18|10977.18|10
1652185380000|2022-05-10 12:23:00|11097.34|10977.34|11097.29|10977.29|11097.34|10977.34|11096.61|10976.61|9
1652185390000|2022-05-10 12:23:10|11097.5|10977.5|11096.15|10976.15|11098.07|10978.07|11096.15|10976.15|10
1652185400000|2022-05-10 12:23:20|11096.1|10976.1|11101.21|10981.21|11101.21|10981.21|11096.1|10976.1|10
1652185410000|2022-05-10 12:23:30|11099.92|10979.92|11106.13|10986.13|11106.13|10986.13|11099.92|10979.92|10
1652185420000|2022-05-10 12:23:40|11106.11|10986.11|11107.57|10987.57|11108.5|10988.5|11106.11|10986.11|10
1652185430000|2022-05-10 12:23:50|11107.48|10987.48|11106.66|10986.66|11107.98|10987.98|11106.48|10986.48|10
1652185440000|2022-05-10 12:24:00|11106.93|10986.93|11107.78|10987.78|11107.78|10987.78|11106.66|10986.66|10
1652185450000|2022-05-10 12:24:10|11108.85|10988.85|11111.49|10991.49|11111.49|10991.49|11108.85|10988.85|10
1652185460000|2022-05-10 12:24:20|11111.7|10991.7|11113.65|10993.65|11114.12|10994.12|11111.39|10991.39|10
1652185470000|2022-05-10 12:24:30|11113.49|10993.49|11113.12|10993.12|11113.65|10993.65|11113.12|10993.12|10
1652185480000|2022-05-10 12:24:40|11112.78|10992.78|11109.88|10989.88|11112.78|10992.78|11109.88|10989.88|10
1652185490000|2022-05-10 12:24:50|11109.9|10989.9|11109.62|10989.62|11109.94|10989.94|11109.24|10989.24|10
1652185500000|2022-05-10 12:25:00|11109.38|10989.38|11108.18|10988.18|11109.38|10989.38|11108.18|10988.18|10
1652185510000|2022-05-10 12:25:10|11108.4|10988.4|11108.47|10988.47|11108.76|10988.76|11108.01|10988.01|10
1652185520000|2022-05-10 12:25:20|11108.33|10988.33|11112.28|10992.28|11112.28|10992.28|11108.33|10988.33|10
1652185530000|2022-05-10 12:25:30|11112.81|10992.81|11120.26|11000.26|11120.26|11000.26|11112.81|10992.81|10
1652185540000|2022-05-10 12:25:40|11120.93|11000.93|11123.76|11003.76|11123.76|11003.76|11120.93|11000.93|10
1652185550000|2022-05-10 12:25:50|11123.71|11003.71|11123.98|11003.98|11124.9|11004.9|11123.71|11003.71|10
1652185560000|2022-05-10 12:26:00|11123.06|11003.06|11118.44|10998.44|11123.06|11003.06|11118.44|10998.44|10
1652185570000|2022-05-10 12:26:10|11118.5|10998.5|11117.24|10997.24|11118.5|10998.5|11117.08|10997.08|10
1652185580000|2022-05-10 12:26:20|11117.22|10997.22|11117.12|10997.12|11117.22|10997.22|11115.77|10995.77|10
1652185590000|2022-05-10 12:26:30|11117.17|10997.17|11119.08|10999.08|11119.47|10999.47|11117.09|10997.09|9
1652185600000|2022-05-10 12:26:40|11119.44|10999.44|11120.38|11000.38|11120.38|11000.38|11119.44|10999.44|10
1652185610000|2022-05-10 12:26:50|11120.8|11000.8|11120|11000|11121.37|11001.37|11119.69|10999.69|10
1652185620000|2022-05-10 12:27:00|11119.02|10999.02|11118.47|10998.47|11119.14|10999.14|11118.06|10998.06|10
1652185630000|2022-05-10 12:27:10|11118.51|10998.51|11117.43|10997.43|11118.94|10998.94|11117.08|10997.08|10
1652185640000|2022-05-10 12:27:20|11117.39|10997.39|11119|10999|11119|10999|11117.08|10997.08|9
1652185650000|2022-05-10 12:27:30|11118.19|10998.19|11120.47|11000.47|11120.47|11000.47|11116.99|10996.99|10
1652185660000|2022-05-10 12:27:40|11121.35|11001.35|11125.57|11005.57|11125.57|11005.57|11121.35|11001.35|10
1652185670000|2022-05-10 12:27:50|11125.48|11005.48|11127.02|11007.02|11127.06|11007.06|11125.3|11005.3|10
1652185680000|2022-05-10 12:28:00|11127.55|11007.55|11129.88|11009.88|11129.88|11009.88|11127.01|11007.01|9
1652185690000|2022-05-10 12:28:10|11130.34|11010.34|11132.47|11012.47|11133.64|11013.64|11130.34|11010.34|10
1652185700000|2022-05-10 12:28:20|11135|11015|11139.25|11019.25|11139.25|11019.25|11134.61|11014.61|10
1652185710000|2022-05-10 12:28:30|11139.52|11019.52|11139.17|11019.17|11139.52|11019.52|11138.34|11018.34|10
1652185720000|2022-05-10 12:28:40|11138.77|11018.77|11138.77|11018.77|11139.28|11019.28|11137.98|11017.98|10
1652185730000|2022-05-10 12:28:50|11138.51|11018.51|11139.81|11019.81|11140.64|11020.64|11138.51|11018.51|10
1652185740000|2022-05-10 12:29:00|11138.21|11018.21|11137.86|11017.86|11139.35|11019.35|11137.86|11017.86|10
1652185750000|2022-05-10 12:29:10|11138.09|11018.09|11140.23|11020.23|11140.29|11020.29|11137.64|11017.64|10
1652185760000|2022-05-10 12:29:20|11140.31|11020.31|11140.5|11020.5|11141.32|11021.32|11140.31|11020.31|10
1652185770000|2022-05-10 12:29:30|11141.19|11021.19|11139|11019|11141.31|11021.31|11139|11019|10
1652185780000|2022-05-10 12:29:40|11138.46|11018.46|11133.64|11013.64|11138.46|11018.46|11133.64|11013.64|10
1652185790000|2022-05-10 12:29:50|11133.25|11013.25|11132.35|11012.35|11133.42|11013.42|11132.35|11012.35|10
1652185800000|2022-05-10 12:30:00|11132.06|11012.06|11127.45|11007.45|11132.06|11012.06|11127.45|11007.45|10
1652185810000|2022-05-10 12:30:10|11127.39|11007.39|11120.05|11000.05|11127.39|11007.39|11120.05|11000.05|10
1652185820000|2022-05-10 12:30:20|11118.57|10998.57|11116.58|10996.58|11118.57|10998.57|11116.44|10996.44|10
1652185830000|2022-05-10 12:30:30|11117.35|10997.35|11118.24|10998.24|11118.86|10998.86|11116.77|10996.77|10
1652185840000|2022-05-10 12:30:40|11119.05|10999.05|11120.12|11000.12|11120.14|11000.14|11118.43|10998.43|9
1652185850000|2022-05-10 12:30:50|11119.89|10999.89|11122.15|11002.15|11122.15|11002.15|11119.89|10999.89|10
1652185860000|2022-05-10 12:31:00|11122.85|11002.85|11124.26|11004.26|11124.26|11004.26|11122.85|11002.85|10
1652185870000|2022-05-10 12:31:10|11124.54|11004.54|11124.59|11004.59|11125.16|11005.16|11124.54|11004.54|10
1652185880000|2022-05-10 12:31:20|11124.46|11004.46|11127.95|11007.95|11129.28|11009.28|11124.38|11004.38|10
1652185890000|2022-05-10 12:31:30|11127.33|11007.33|11135.43|11015.43|11135.43|11015.43|11127.33|11007.33|10
1652185900000|2022-05-10 12:31:40|11135.42|11015.42|11134.65|11014.65|11135.65|11015.65|11134.62|11014.62|10
1652185910000|2022-05-10 12:31:50|11134.36|11014.36|11132.89|11012.89|11134.44|11014.44|11132.89|11012.89|10
1652185920000|2022-05-10 12:32:00|11133.19|11013.19|11136.31|11016.31|11136.31|11016.31|11133.19|11013.19|9
1652185930000|2022-05-10 12:32:10|11137.06|11017.06|11140.9|11020.9|11140.9|11020.9|11135.39|11015.39|10
1652185940000|2022-05-10 12:32:20|11139.31|11019.31|11141.8|11021.8|11141.94|11021.94|11139.31|11019.31|10
1652185950000|2022-05-10 12:32:30|11142.63|11022.63|11151.66|11031.66|11151.66|11031.66|11142.63|11022.63|10
1652185960000|2022-05-10 12:32:40|11151.31|11031.31|11153.39|11033.39|11153.83|11033.83|11151.31|11031.31|10
1652185970000|2022-05-10 12:32:50|11153.76|11033.76|11155.58|11035.58|11155.58|11035.58|11153.41|11033.41|10
1652185980000|2022-05-10 12:33:00|11156.54|11036.54|11155.64|11035.64|11157.96|11037.96|11155.64|11035.64|10
1652185990000|2022-05-10 12:33:10|11155.71|11035.71|11152.19|11032.19|11156.31|11036.31|11152.19|11032.19|10
1652186000000|2022-05-10 12:33:20|11152.2|11032.2|11145.63|11025.63|11152.95|11032.95|11144.37|11024.37|10
1652186010000|2022-05-10 12:33:30|11145.13|11025.13|11144.06|11024.06|11145.13|11025.13|11142.61|11022.61|10
1652186020000|2022-05-10 12:33:40|11144.22|11024.22|11140.99|11020.99|11144.22|11024.22|11140.99|11020.99|10
1652186030000|2022-05-10 12:33:50|11140.75|11020.75|11140.61|11020.61|11141.49|11021.49|11140.51|11020.51|10
1652186040000|2022-05-10 12:34:00|11139.85|11019.85|11138.21|11018.21|11139.85|11019.85|11138.21|11018.21|10
1652186050000|2022-05-10 12:34:10|11136.85|11016.85|11135.93|11015.93|11136.85|11016.85|11135.44|11015.44|10
1652186060000|2022-05-10 12:34:20|11136.03|11016.03|11134.82|11014.82|11136.08|11016.08|11134.79|11014.79|10
1652186070000|2022-05-10 12:34:30|11135.01|11015.01|11131.92|11011.92|11135.01|11015.01|11131.78|11011.78|10
1652186080000|2022-05-10 12:34:40|11131.74|11011.74|11130.71|11010.71|11131.74|11011.74|11129.45|11009.45|10
1652186090000|2022-05-10 12:34:50|11130.8|11010.8|11135.4|11015.4|11135.4|11015.4|11130.8|11010.8|10
1652186100000|2022-05-10 12:35:00|11133.66|11013.66|11136.41|11016.41|11137.26|11017.26|11133.65|11013.65|10
1652186110000|2022-05-10 12:35:10|11136.7|11016.7|11136.49|11016.49|11137.28|11017.28|11136.49|11016.49|10
1652186120000|2022-05-10 12:35:20|11137.23|11017.23|11140.26|11020.26|11140.4|11020.4|11137.23|11017.23|10
1652186130000|2022-05-10 12:35:30|11140.78|11020.78|11142.02|11022.02|11142.02|11022.02|11140.68|11020.68|10
1652186140000|2022-05-10 12:35:40|11141.79|11021.79|11143.93|11023.93|11144.15|11024.15|11141.79|11021.79|10
1652186150000|2022-05-10 12:35:50|11143.8|11023.8|11143.1|11023.1|11143.8|11023.8|11142.87|11022.87|8
1652186160000|2022-05-10 12:36:00|11142.93|11022.93|11144.48|11024.48|11144.48|11024.48|11142.93|11022.93|9
1652186170000|2022-05-10 12:36:10|11144.23|11024.23|11143.38|11023.38|11144.23|11024.23|11142.84|11022.84|10
1652186180000|2022-05-10 12:36:20|11143|11023|11142.12|11022.12|11143|11023|11140.35|11020.35|10
1652186190000|2022-05-10 12:36:30|11139.7|11019.7|11137.02|11017.02|11142.04|11022.04|11137.02|11017.02|10
1652186200000|2022-05-10 12:36:40|11136.39|11016.39|11137.25|11017.25|11138.14|11018.14|11136.39|11016.39|10
1652186210000|2022-05-10 12:36:50|11136.25|11016.25|11135.78|11015.78|11136.36|11016.36|11135.21|11015.21|10
1652186220000|2022-05-10 12:37:00|11136.02|11016.02|11137.23|11017.23|11137.23|11017.23|11135.64|11015.64|10
1652186230000|2022-05-10 12:37:10|11137.39|11017.39|11140.98|11020.98|11140.98|11020.98|11137.39|11017.39|10
1652186240000|2022-05-10 12:37:20|11142.2|11022.2|11148.82|11028.82|11148.82|11028.82|11142.2|11022.2|10
1652186250000|2022-05-10 12:37:30|11150.56|11030.56|11159.13|11039.13|11159.13|11039.13|11150.56|11030.56|10
1652186260000|2022-05-10 12:37:40|11159.86|11039.86|11170.81|11050.81|11170.81|11050.81|11159.86|11039.86|10
1652186270000|2022-05-10 12:37:50|11171.99|11051.99|11175.77|11055.77|11176.12|11056.12|11171.99|11051.99|10
1652186280000|2022-05-10 12:38:00|11178.91|11058.91|11176.92|11056.92|11178.91|11058.91|11175.28|11055.28|10
1652186290000|2022-05-10 12:38:10|11177.51|11057.51|11179.97|11059.97|11179.97|11059.97|11177.51|11057.51|10
1652186300000|2022-05-10 12:38:20|11180.22|11060.22|11182.73|11062.73|11182.75|11062.75|11180.22|11060.22|10
1652186310000|2022-05-10 12:38:30|11182.75|11062.75|11181.43|11061.43|11182.86|11062.86|11181.43|11061.43|10
1652186320000|2022-05-10 12:38:40|11181.68|11061.68|11183.95|11063.95|11184.42|11064.42|11181.65|11061.65|10
1652186330000|2022-05-10 12:38:50|11183.68|11063.68|11186.53|11066.53|11187.4|11067.4|11183.68|11063.68|10
1652186340000|2022-05-10 12:39:00|11186.68|11066.68|11189.11|11069.11|11189.11|11069.11|11186.14|11066.14|10
1652186350000|2022-05-10 12:39:10|11190.34|11070.34|11194.17|11074.17|11194.17|11074.17|11189.43|11069.43|10
1652186360000|2022-05-10 12:39:20|11194.06|11074.06|11194.26|11074.26|11194.98|11074.98|11192.84|11072.84|10
1652186370000|2022-05-10 12:39:30|11193.77|11073.77|11207.24|11087.24|11207.24|11087.24|11193.77|11073.77|10
1652186380000|2022-05-10 12:39:40|11208.67|11088.67|11218.8|11098.8|11219.62|11099.62|11208.67|11088.67|10
1652186390000|2022-05-10 12:39:50|11218.52|11098.52|11236.71|11116.71|11236.71|11116.71|11218.52|11098.52|10
1652186400000|2022-05-10 12:40:00|11238.21|11118.21|11237.17|11117.17|11248.54|11128.54|11237.17|11117.17|10
1652186410000|2022-05-10 12:40:10|11234.42|11114.42|11229.78|11109.78|11235.89|11115.89|11229.78|11109.78|10
1652186420000|2022-05-10 12:40:20|11229.97|11109.97|11229.07|11109.07|11230.97|11110.97|11229.07|11109.07|9
1652186430000|2022-05-10 12:40:30|11228.44|11108.44|11223.71|11103.71|11228.44|11108.44|11223.71|11103.71|10
1652186440000|2022-05-10 12:40:40|11221.83|11101.83|11218.21|11098.21|11221.83|11101.83|11218.1|11098.1|10
1652186450000|2022-05-10 12:40:50|11218.12|11098.12|11217.65|11097.65|11218.53|11098.53|11217.11|11097.11|10
1652186460000|2022-05-10 12:41:00|11217.77|11097.77|11228.06|11108.06|11228.06|11108.06|11217.77|11097.77|10
1652186470000|2022-05-10 12:41:10|11230.27|11110.27|11239.22|11119.22|11239.22|11119.22|11230.27|11110.27|10
1652186480000|2022-05-10 12:41:20|11239.74|11119.74|11243.86|11123.86|11243.86|11123.86|11239.74|11119.74|9
1652186490000|2022-05-10 12:41:30|11243.19|11123.19|11241.1|11121.1|11244.38|11124.38|11241.1|11121.1|9
1652186500000|2022-05-10 12:41:40|11242.29|11122.29|11242.69|11122.69|11243.71|11123.71|11241.95|11121.95|10
1652186510000|2022-05-10 12:41:50|11243.1|11123.1|11244.55|11124.55|11244.88|11124.88|11243.1|11123.1|9
1652186520000|2022-05-10 12:42:00|11244.62|11124.62|11247.72|11127.72|11247.72|11127.72|11244.62|11124.62|10
1652186530000|2022-05-10 12:42:10|11247.21|11127.21|11245.82|11125.82|11247.27|11127.27|11245.29|11125.29|10
1652186540000|2022-05-10 12:42:20|11245.64|11125.64|11242.67|11122.67|11245.64|11125.64|11241.44|11121.44|10
1652186550000|2022-05-10 12:42:30|11241.46|11121.46|11240.97|11120.97|11241.46|11121.46|11239.03|11119.03|10
1652186560000|2022-05-10 12:42:40|11241.67|11121.67|11244.9|11124.9|11244.9|11124.9|11238.68|11118.68|10
1652186570000|2022-05-10 12:42:50|11245.56|11125.56|11252.24|11132.24|11252.24|11132.24|11245.56|11125.56|10
1652186580000|2022-05-10 12:43:00|11251.68|11131.68|11245.97|11125.97|11251.68|11131.68|11245.97|11125.97|9
1652186590000|2022-05-10 12:43:10|11246.68|11126.68|11246.99|11126.99|11247.45|11127.45|11246.11|11126.11|10
1652186600000|2022-05-10 12:43:20|11246.38|11126.38|11246.44|11126.44|11247.19|11127.19|11245.74|11125.74|9
1652186610000|2022-05-10 12:43:30|11246.79|11126.79|11248.45|11128.45|11248.45|11128.45|11245.7|11125.7|10
1652186620000|2022-05-10 12:43:40|11249.08|11129.08|11251.73|11131.73|11251.73|11131.73|11249.08|11129.08|9
1652186630000|2022-05-10 12:43:50|11251.24|11131.24|11249.96|11129.96|11251.3|11131.3|11249.73|11129.73|10
1652186640000|2022-05-10 12:44:00|11249.94|11129.94|11250.4|11130.4|11250.58|11130.58|11249.94|11129.94|10
1652186650000|2022-05-10 12:44:10|11249.33|11129.33|11247.3|11127.3|11250.31|11130.31|11246.22|11126.22|10
1652186660000|2022-05-10 12:44:20|11247.41|11127.41|11245.9|11125.9|11247.41|11127.41|11244.23|11124.23|9
1652186670000|2022-05-10 12:44:30|11244.06|11124.06|11242.52|11122.52|11244.06|11124.06|11242.39|11122.39|10
1652186680000|2022-05-10 12:44:40|11242.33|11122.33|11243.43|11123.43|11243.43|11123.43|11242.02|11122.02|10
1652186690000|2022-05-10 12:44:50|11243.32|11123.32|11246|11126|11246|11126|11243.08|11123.08|10
1652186700000|2022-05-10 12:45:00|11246.63|11126.63|11244.94|11124.94|11246.84|11126.84|11244.94|11124.94|10
1652186710000|2022-05-10 12:45:10|11245.7|11125.7|11244.58|11124.58|11245.86|11125.86|11244.57|11124.57|10
1652186720000|2022-05-10 12:45:20|11243.92|11123.92|11242.46|11122.46|11243.92|11123.92|11241.55|11121.55|10
1652186730000|2022-05-10 12:45:30|11240.92|11120.92|11240.37|11120.37|11241.76|11121.76|11239.34|11119.34|10
1652186740000|2022-05-10 12:45:40|11239.41|11119.41|11237.83|11117.83|11239.47|11119.47|11237.83|11117.83|10
1652186750000|2022-05-10 12:45:50|11238.2|11118.2|11236.3|11116.3|11238.2|11118.2|11236.3|11116.3|10
1652186760000|2022-05-10 12:46:00|11233.01|11113.01|11227.46|11107.46|11233.01|11113.01|11227.46|11107.46|10
1652186770000|2022-05-10 12:46:10|11226.99|11106.99|11223.91|11103.91|11226.99|11106.99|11223.91|11103.91|10
1652186780000|2022-05-10 12:46:20|11224.83|11104.83|11220.86|11100.86|11224.83|11104.83|11220.86|11100.86|10
1652186790000|2022-05-10 12:46:30|11220.38|11100.38|11216.43|11096.43|11220.38|11100.38|11216.43|11096.43|9
1652186800000|2022-05-10 12:46:40|11216.69|11096.69|11209.81|11089.81|11216.69|11096.69|11209.81|11089.81|10
1652186810000|2022-05-10 12:46:50|11209.62|11089.62|11204.42|11084.42|11209.62|11089.62|11203.95|11083.95|10
1652186820000|2022-05-10 12:47:00|11204.32|11084.32|11202.97|11082.97|11205.11|11085.11|11202.79|11082.79|10
1652186830000|2022-05-10 12:47:10|11202.57|11082.57|11195.37|11075.37|11202.57|11082.57|11195.37|11075.37|10
1652186840000|2022-05-10 12:47:20|11194.24|11074.24|11185.41|11065.41|11194.24|11074.24|11185.41|11065.41|10
1652186850000|2022-05-10 12:47:30|11184.99|11064.99|11181.21|11061.21|11184.99|11064.99|11181.21|11061.21|10
1652186860000|2022-05-10 12:47:40|11181.31|11061.31|11178.65|11058.65|11181.31|11061.31|11178.65|11058.65|10
1652186870000|2022-05-10 12:47:50|11178.51|11058.51|11178.73|11058.73|11178.8|11058.8|11178.17|11058.17|10
1652186880000|2022-05-10 12:48:00|11178.42|11058.42|11181.15|11061.15|11182.13|11062.13|11178.42|11058.42|10
1652186890000|2022-05-10 12:48:10|11178.85|11058.85|11177.58|11057.58|11180.09|11060.09|11177.58|11057.58|10
1652186900000|2022-05-10 12:48:20|11177.67|11057.67|11176.49|11056.49|11177.72|11057.72|11176.25|11056.25|10
1652186910000|2022-05-10 12:48:30|11176.96|11056.96|11171.97|11051.97|11177.08|11057.08|11171.97|11051.97|10
1652186920000|2022-05-10 12:48:40|11171.19|11051.19|11169.4|11049.4|11171.22|11051.22|11169.4|11049.4|10
1652186930000|2022-05-10 12:48:50|11169.3|11049.3|11169.98|11049.98|11170.16|11050.16|11168.99|11048.99|10
1652186940000|2022-05-10 12:49:00|11169.87|11049.87|11172.59|11052.59|11172.59|11052.59|11169.8|11049.8|10
1652186950000|2022-05-10 12:49:10|11172.68|11052.68|11173.11|11053.11|11173.75|11053.75|11171.98|11051.98|10
1652186960000|2022-05-10 12:49:20|11172.53|11052.53|11175.51|11055.51|11175.51|11055.51|11172.53|11052.53|10
1652186970000|2022-05-10 12:49:30|11175.87|11055.87|11176.8|11056.8|11177.21|11057.21|11174.99|11054.99|10
1652186980000|2022-05-10 12:49:40|11177.47|11057.47|11179.6|11059.6|11179.6|11059.6|11177.28|11057.28|10
1652186990000|2022-05-10 12:49:50|11179.77|11059.77|11181.23|11061.23|11181.23|11061.23|11179.77|11059.77|10
1652187000000|2022-05-10 12:50:00|11180.83|11060.83|11181.03|11061.03|11181.08|11061.08|11180.3|11060.3|10
1652187010000|2022-05-10 12:50:10|11181.13|11061.13|11179.94|11059.94|11181.23|11061.23|11179.76|11059.76|10
1652187020000|2022-05-10 12:50:20|11179.1|11059.1|11178.67|11058.67|11180.1|11060.1|11178.67|11058.67|10
1652187030000|2022-05-10 12:50:30|11178.71|11058.71|11177.06|11057.06|11178.71|11058.71|11177.06|11057.06|10
1652187040000|2022-05-10 12:50:40|11177.41|11057.41|11176.54|11056.54|11178.3|11058.3|11176.54|11056.54|10
1652187050000|2022-05-10 12:50:50|11176.29|11056.29|11175.46|11055.46|11176.29|11056.29|11174.84|11054.84|10
1652187060000|2022-05-10 12:51:00|11175.9|11055.9|11171.89|11051.89|11175.9|11055.9|11171.89|11051.89|10
1652187070000|2022-05-10 12:51:10|11171.9|11051.9|11172.8|11052.8|11172.8|11052.8|11170.87|11050.87|10
1652187080000|2022-05-10 12:51:20|11171.48|11051.48|11177.22|11057.22|11177.22|11057.22|11171.48|11051.48|10
1652187090000|2022-05-10 12:51:30|11177.48|11057.48|11183.04|11063.04|11183.04|11063.04|11177.48|11057.48|10
1652187100000|2022-05-10 12:51:40|11183.25|11063.25|11186.52|11066.52|11186.52|11066.52|11183.25|11063.25|10
1652187110000|2022-05-10 12:51:50|11187.5|11067.5|11184.3|11064.3|11187.5|11067.5|11184.3|11064.3|10
1652187120000|2022-05-10 12:52:00|11184.26|11064.26|11184.6|11064.6|11184.63|11064.63|11183.89|11063.89|10
1652187130000|2022-05-10 12:52:10|11185.4|11065.4|11189.96|11069.96|11189.96|11069.96|11185.4|11065.4|10
1652187140000|2022-05-10 12:52:20|11188.9|11068.9|11194.52|11074.52|11194.52|11074.52|11188.9|11068.9|10
1652187150000|2022-05-10 12:52:30|11194.26|11074.26|11198.09|11078.09|11199.82|11079.82|11194.26|11074.26|10
1652187160000|2022-05-10 12:52:40|11201.97|11081.97|11203.24|11083.24|11203.24|11083.24|11200.74|11080.74|10
1652187170000|2022-05-10 12:52:50|11204.5|11084.5|11209.9|11089.9|11210.32|11090.32|11203.92|11083.92|10
1652187180000|2022-05-10 12:53:00|11210.65|11090.65|11213.45|11093.45|11213.97|11093.97|11210.65|11090.65|10
1652187190000|2022-05-10 12:53:10|11216|11096|11221.99|11101.99|11221.99|11101.99|11216|11096|10
1652187200000|2022-05-10 12:53:20|11222.96|11102.96|11227.89|11107.89|11228.11|11108.11|11222.96|11102.96|10
1652187210000|2022-05-10 12:53:30|11228.7|11108.7|11229.89|11109.89|11230.5|11110.5|11227.74|11107.74|10
1652187220000|2022-05-10 12:53:40|11233.73|11113.73|11252.53|11132.53|11252.53|11132.53|11233.73|11113.73|10
1652187230000|2022-05-10 12:53:50|11255.09|11135.09|11270.12|11150.12|11270.12|11150.12|11253.36|11133.36|10
1652187240000|2022-05-10 12:54:00|11270.79|11150.79|11274.17|11154.17|11274.17|11154.17|11270.79|11150.79|10
1652187250000|2022-05-10 12:54:10|11274.6|11154.6|11285.14|11165.14|11285.14|11165.14|11274.6|11154.6|10
1652187260000|2022-05-10 12:54:20|11291.3|11171.3|11292.04|11172.04|11293.36|11173.36|11291.3|11171.3|10
1652187270000|2022-05-10 12:54:30|11291.79|11171.79|11293.41|11173.41|11294.27|11174.27|11291.79|11171.79|10
1652187280000|2022-05-10 12:54:40|11293.18|11173.18|11292.8|11172.8|11294.03|11174.03|11292.8|11172.8|10
1652187290000|2022-05-10 12:54:50|11292.39|11172.39|11292.59|11172.59|11293.52|11173.52|11291.77|11171.77|10
1652187300000|2022-05-10 12:55:00|11292.79|11172.79|11295.72|11175.72|11295.75|11175.75|11292.79|11172.79|10
1652187310000|2022-05-10 12:55:10|11295.69|11175.69|11301.5|11181.5|11303.48|11183.48|11295.69|11175.69|10
1652187320000|2022-05-10 12:55:20|11300.66|11180.66|11298.33|11178.33|11300.99|11180.99|11298.28|11178.28|10
1652187330000|2022-05-10 12:55:30|11297.98|11177.98|11281.57|11161.57|11297.98|11177.98|11281.57|11161.57|10
1652187340000|2022-05-10 12:55:40|11281.01|11161.01|11274.63|11154.63|11281.01|11161.01|11274.63|11154.63|10
1652187350000|2022-05-10 12:55:50|11274.28|11154.28|11271.71|11151.71|11274.28|11154.28|11271.71|11151.71|10
1652187360000|2022-05-10 12:56:00|11271.59|11151.59|11273.65|11153.65|11273.65|11153.65|11270.87|11150.87|10
1652187370000|2022-05-10 12:56:10|11274.71|11154.71|11276.61|11156.61|11276.62|11156.62|11274.16|11154.16|10
1652187380000|2022-05-10 12:56:20|11276.82|11156.82|11284.65|11164.65|11284.65|11164.65|11276.82|11156.82|10
1652187390000|2022-05-10 12:56:30|11285.25|11165.25|11288.95|11168.95|11288.95|11168.95|11285.25|11165.25|10
1652187400000|2022-05-10 12:56:40|11289.03|11169.03|11287.36|11167.36|11289.03|11169.03|11287.17|11167.17|10
1652187410000|2022-05-10 12:56:50|11287.84|11167.84|11291.3|11171.3|11291.57|11171.57|11287.84|11167.84|10
1652187420000|2022-05-10 12:57:00|11290.84|11170.84|11292.02|11172.02|11292.2|11172.2|11290.8|11170.8|10
1652187430000|2022-05-10 12:57:10|11292.26|11172.26|11293.49|11173.49|11293.49|11173.49|11291.71|11171.71|10
1652187440000|2022-05-10 12:57:20|11293.97|11173.97|11292.21|11172.21|11293.97|11173.97|11292.21|11172.21|10
1652187450000|2022-05-10 12:57:30|11292.64|11172.64|11290.49|11170.49|11292.64|11172.64|11290.49|11170.49|10
1652187460000|2022-05-10 12:57:40|11289.78|11169.78|11288.55|11168.55|11290.29|11170.29|11288.53|11168.53|10
1652187470000|2022-05-10 12:57:50|11287.91|11167.91|11286.32|11166.32|11287.91|11167.91|11286.32|11166.32|10
1652187480000|2022-05-10 12:58:00|11285.73|11165.73|11286.59|11166.59|11286.59|11166.59|11285.24|11165.24|10
1652187490000|2022-05-10 12:58:10|11287.27|11167.27|11289.7|11169.7|11289.79|11169.79|11287.27|11167.27|10
1652187500000|2022-05-10 12:58:20|11290.15|11170.15|11291.82|11171.82|11291.82|11171.82|11290.15|11170.15|10
1652187510000|2022-05-10 12:58:30|11292.26|11172.26|11290.16|11170.16|11292.26|11172.26|11289.99|11169.99|10
1652187520000|2022-05-10 12:58:40|11289.39|11169.39|11285.57|11165.57|11289.39|11169.39|11285.57|11165.57|10
1652187530000|2022-05-10 12:58:50|11286.04|11166.04|11286.24|11166.24|11286.64|11166.64|11284.87|11164.87|10
1652187540000|2022-05-10 12:59:00|11286.99|11166.99|11291.1|11171.1|11291.1|11171.1|11286.81|11166.81|10
1652187550000|2022-05-10 12:59:10|11292.33|11172.33|11297.32|11177.32|11297.88|11177.88|11292.33|11172.33|10
1652187560000|2022-05-10 12:59:20|11296.42|11176.42|11285.85|11165.85|11296.63|11176.63|11285.85|11165.85|10
1652187570000|2022-05-10 12:59:30|11283.77|11163.77|11281.49|11161.49|11283.77|11163.77|11280.21|11160.21|10
1652187580000|2022-05-10 12:59:40|11282.25|11162.25|11280.35|11160.35|11282.33|11162.33|11280.35|11160.35|10
1652187590000|2022-05-10 12:59:50|11280.25|11160.25|11281.5|11161.5|11281.61|11161.61|11280.15|11160.15|10
1652187600000|2022-05-10 13:00:00|11280.68|11160.68|11278.87|11158.87|11281.18|11161.18|11278.87|11158.87|10
1652187610000|2022-05-10 13:00:10|11278.44|11158.44|11271.24|11151.24|11278.44|11158.44|11271.24|11151.24|10
1652187620000|2022-05-10 13:00:20|11267.93|11147.93|11267.42|11147.42|11268.16|11148.16|11266.68|11146.68|10
1652187630000|2022-05-10 13:00:30|11267.3|11147.3|11266.98|11146.98|11267.3|11147.3|11264.09|11144.09|10
1652187640000|2022-05-10 13:00:40|11269.32|11149.32|11272.66|11152.66|11273.18|11153.18|11269.32|11149.32|10
1652187650000|2022-05-10 13:00:50|11272.16|11152.16|11274.6|11154.6|11275.47|11155.47|11272.16|11152.16|10
1652187660000|2022-05-10 13:01:00|11278.9|11158.9|11282.96|11162.96|11284.18|11164.18|11278.9|11158.9|9
1652187670000|2022-05-10 13:01:10|11283.06|11163.06|11281.01|11161.01|11283.82|11163.82|11278.75|11158.75|9
1652187680000|2022-05-10 13:01:20|11278.81|11158.81|11282.17|11162.17|11282.31|11162.31|11278.81|11158.81|10
1652187690000|2022-05-10 13:01:30|11282.35|11162.35|11285|11165|11285.97|11165.97|11282.15|11162.15|10
1652187700000|2022-05-10 13:01:40|11284.29|11164.29|11284.78|11164.78|11285.22|11165.22|11284.25|11164.25|10
1652187710000|2022-05-10 13:01:50|11285.84|11165.84|11287.22|11167.22|11287.22|11167.22|11284.7|11164.7|10
1652187720000|2022-05-10 13:02:00|11288.19|11168.19|11291.59|11171.59|11291.59|11171.59|11287.55|11167.55|10
1652187730000|2022-05-10 13:02:10|11291.57|11171.57|11299.23|11179.23|11299.23|11179.23|11291.46|11171.46|10
1652187740000|2022-05-10 13:02:20|11299.77|11179.77|11302.13|11182.13|11302.58|11182.58|11299.77|11179.77|10
1652187750000|2022-05-10 13:02:30|11301.44|11181.44|11306.08|11186.08|11306.58|11186.58|11301.44|11181.44|10
1652187760000|2022-05-10 13:02:40|11306.23|11186.23|11310.51|11190.51|11311.07|11191.07|11305.35|11185.35|10
1652187770000|2022-05-10 13:02:50|11310.48|11190.48|11310.78|11190.78|11311.35|11191.35|11310.22|11190.22|10
1652187780000|2022-05-10 13:03:00|11311.17|11191.17|11313.01|11193.01|11313.01|11193.01|11311.17|11191.17|10
1652187790000|2022-05-10 13:03:10|11312.91|11192.91|11314.57|11194.57|11314.59|11194.59|11312.91|11192.91|10
1652187800000|2022-05-10 13:03:20|11314.11|11194.11|11321.42|11201.42|11321.42|11201.42|11314.11|11194.11|10
1652187810000|2022-05-10 13:03:30|11320.79|11200.79|11335.48|11215.48|11335.87|11215.87|11320.79|11200.79|10
1652187820000|2022-05-10 13:03:40|11335.49|11215.49|11337.08|11217.08|11337.08|11217.08|11333.56|11213.56|10
1652187830000|2022-05-10 13:03:50|11336.72|11216.72|11337.69|11217.69|11338.48|11218.48|11336.4|11216.4|10
1652187840000|2022-05-10 13:04:00|11337.12|11217.12|11336.56|11216.56|11337.2|11217.2|11335.17|11215.17|10
1652187850000|2022-05-10 13:04:10|11336.21|11216.21|11333.34|11213.34|11336.21|11216.21|11333.34|11213.34|9
1652187860000|2022-05-10 13:04:20|11333.6|11213.6|11332.8|11212.8|11333.88|11213.88|11331.67|11211.67|10
1652187870000|2022-05-10 13:04:30|11332.2|11212.2|11332.15|11212.15|11332.7|11212.7|11331.07|11211.07|10
1652187880000|2022-05-10 13:04:40|11332.25|11212.25|11334.5|11214.5|11334.5|11214.5|11332.25|11212.25|9
1652187890000|2022-05-10 13:04:50|11334.9|11214.9|11336.43|11216.43|11337.56|11217.56|11334.9|11214.9|10
1652187900000|2022-05-10 13:05:00|11336.03|11216.03|11336.35|11216.35|11337.1|11217.1|11333.89|11213.89|10
1652187910000|2022-05-10 13:05:10|11336.2|11216.2|11332.18|11212.18|11336.2|11216.2|11330.4|11210.4|10
1652187920000|2022-05-10 13:05:20|11330.22|11210.22|11323.95|11203.95|11330.58|11210.58|11322.44|11202.44|10
1652187930000|2022-05-10 13:05:30|11323.98|11203.98|11316.24|11196.24|11324.33|11204.33|11316.02|11196.02|10
1652187940000|2022-05-10 13:05:40|11314.96|11194.96|11316.32|11196.32|11316.32|11196.32|11314.9|11194.9|10
1652187950000|2022-05-10 13:05:50|11316.49|11196.49|11317.16|11197.16|11317.4|11197.4|11315.83|11195.83|10
1652187960000|2022-05-10 13:06:00|11317.32|11197.32|11318.08|11198.08|11318.08|11198.08|11317.32|11197.32|10
1652187970000|2022-05-10 13:06:10|11317.55|11197.55|11316.28|11196.28|11317.78|11197.78|11316.25|11196.25|10
1652187980000|2022-05-10 13:06:20|11316.27|11196.27|11313.59|11193.59|11316.77|11196.77|11313.47|11193.47|9
1652187990000|2022-05-10 13:06:30|11311.81|11191.81|11293.72|11173.72|11311.81|11191.81|11293.72|11173.72|10
1652188000000|2022-05-10 13:06:40|11293.25|11173.25|11290.07|11170.07|11293.26|11173.26|11289.91|11169.91|10
1652188010000|2022-05-10 13:06:50|11290.09|11170.09|11290.01|11170.01|11290.73|11170.73|11289.68|11169.68|10
1652188020000|2022-05-10 13:07:00|11289.53|11169.53|11291.28|11171.28|11291.28|11171.28|11289.53|11169.53|10
1652188030000|2022-05-10 13:07:10|11291.18|11171.18|11285.03|11165.03|11291.18|11171.18|11283.95|11163.95|10
1652188040000|2022-05-10 13:07:20|11285.3|11165.3|11283.87|11163.87|11285.74|11165.74|11283.87|11163.87|10
1652188050000|2022-05-10 13:07:30|11284.17|11164.17|11282.45|11162.45|11284.17|11164.17|11282.02|11162.02|10
1652188060000|2022-05-10 13:07:40|11282.71|11162.71|11287.23|11167.23|11287.23|11167.23|11282.71|11162.71|10
1652188070000|2022-05-10 13:07:50|11287.32|11167.32|11289.06|11169.06|11290.35|11170.35|11287.32|11167.32|10
1652188080000|2022-05-10 13:08:00|11290.79|11170.79|11295.98|11175.98|11296.45|11176.45|11290.79|11170.79|10
1652188090000|2022-05-10 13:08:10|11296.28|11176.28|11300.86|11180.86|11300.86|11180.86|11296.28|11176.28|10
1652188100000|2022-05-10 13:08:20|11301.31|11181.31|11301.36|11181.36|11302.19|11182.19|11300.85|11180.85|10
1652188110000|2022-05-10 13:08:30|11300.55|11180.55|11302.85|11182.85|11302.85|11182.85|11300.29|11180.29|10
1652188120000|2022-05-10 13:08:40|11302.14|11182.14|11296.88|11176.88|11302.35|11182.35|11296.88|11176.88|10
1652188130000|2022-05-10 13:08:50|11298.2|11178.2|11296.32|11176.32|11298.2|11178.2|11295.18|11175.18|10
1652188140000|2022-05-10 13:09:00|11295.41|11175.41|11291.26|11171.26|11295.41|11175.41|11291.26|11171.26|10
1652188150000|2022-05-10 13:09:10|11291.11|11171.11|11288.38|11168.38|11291.11|11171.11|11288.25|11168.25|9
1652188160000|2022-05-10 13:09:20|11288.65|11168.65|11288.87|11168.87|11289.46|11169.46|11287.51|11167.51|10
1652188170000|2022-05-10 13:09:30|11288.5|11168.5|11286.97|11166.97|11288.5|11168.5|11286.6|11166.6|10
1652188180000|2022-05-10 13:09:40|11287.23|11167.23|11289.37|11169.37|11289.37|11169.37|11286.54|11166.54|10
1652188190000|2022-05-10 13:09:50|11289.45|11169.45|11290.52|11170.52|11290.52|11170.52|11289.18|11169.18|10
1652188200000|2022-05-10 13:10:00|11290.44|11170.44|11290.86|11170.86|11291.31|11171.31|11290.27|11170.27|10
1652188210000|2022-05-10 13:10:10|11290.29|11170.29|11291.07|11171.07|11291.31|11171.31|11290.2|11170.2|9
1652188220000|2022-05-10 13:10:20|11291.42|11171.42|11293.15|11173.15|11293.59|11173.59|11291.42|11171.42|10
1652188230000|2022-05-10 13:10:30|11293.36|11173.36|11294.51|11174.51|11294.51|11174.51|11292.74|11172.74|9
1652188240000|2022-05-10 13:10:40|11294.44|11174.44|11294.09|11174.09|11295.18|11175.18|11294.09|11174.09|10
1652188250000|2022-05-10 13:10:50|11295.24|11175.24|11298.28|11178.28|11299.14|11179.14|11295.24|11175.24|10
1652188260000|2022-05-10 13:11:00|11298.63|11178.63|11299.73|11179.73|11301.34|11181.34|11298.07|11178.07|10
1652188270000|2022-05-10 13:11:10|11299.83|11179.83|11302.14|11182.14|11303.47|11183.47|11299.83|11179.83|10
1652188280000|2022-05-10 13:11:20|11301.53|11181.53|11297.88|11177.88|11301.53|11181.53|11297.48|11177.48|10
1652188290000|2022-05-10 13:11:30|11295.67|11175.67|11291.55|11171.55|11295.67|11175.67|11291.55|11171.55|10
1652188300000|2022-05-10 13:11:40|11291.87|11171.87|11292.03|11172.03|11292.03|11172.03|11290.83|11170.83|10
1652188310000|2022-05-10 13:11:50|11291.1|11171.1|11288.99|11168.99|11291.1|11171.1|11288.99|11168.99|10
1652188320000|2022-05-10 13:12:00|11288.82|11168.82|11289.16|11169.16|11289.93|11169.93|11288.25|11168.25|10
1652188330000|2022-05-10 13:12:10|11288.43|11168.43|11289.76|11169.76|11289.76|11169.76|11287.88|11167.88|9
1652188340000|2022-05-10 13:12:20|11289.27|11169.27|11292.07|11172.07|11292.07|11172.07|11289.27|11169.27|10
1652188350000|2022-05-10 13:12:30|11292.05|11172.05|11291.23|11171.23|11292.05|11172.05|11290.39|11170.39|9
1652188360000|2022-05-10 13:12:40|11291.59|11171.59|11294.55|11174.55|11294.55|11174.55|11291.59|11171.59|10
1652188370000|2022-05-10 13:12:50|11294.97|11174.97|11300.08|11180.08|11300.08|11180.08|11294.97|11174.97|10
1652188380000|2022-05-10 13:13:00|11300.38|11180.38|11307.59|11187.59|11307.59|11187.59|11300.38|11180.38|10
1652188390000|2022-05-10 13:13:10|11308.39|11188.39|11311.91|11191.91|11311.91|11191.91|11308.39|11188.39|10
1652188400000|2022-05-10 13:13:20|11312.49|11192.49|11313.76|11193.76|11313.89|11193.89|11312.49|11192.49|9
1652188410000|2022-05-10 13:13:30|11314|11194|11315.13|11195.13|11315.15|11195.15|11314|11194|10
1652188420000|2022-05-10 13:13:40|11316.01|11196.01|11316.65|11196.65|11317.47|11197.47|11315.73|11195.73|10
1652188430000|2022-05-10 13:13:50|11316.29|11196.29|11316.64|11196.64|11316.8|11196.8|11315.92|11195.92|9
1652188440000|2022-05-10 13:14:00|11316.5|11196.5|11313.93|11193.93|11316.5|11196.5|11313.93|11193.93|10
1652188450000|2022-05-10 13:14:10|11314.3|11194.3|11311.54|11191.54|11314.3|11194.3|11311.54|11191.54|10
1652188460000|2022-05-10 13:14:20|11311.32|11191.32|11306.98|11186.98|11311.32|11191.32|11306.98|11186.98|10
1652188470000|2022-05-10 13:14:30|11306.88|11186.88|11303|11183|11306.88|11186.88|11303|11183|10
1652188480000|2022-05-10 13:14:40|11301.76|11181.76|11296.69|11176.69|11301.76|11181.76|11296.52|11176.52|10
1652188490000|2022-05-10 13:14:50|11296.2|11176.2|11291.49|11171.49|11296.2|11176.2|11291.49|11171.49|10
1652188500000|2022-05-10 13:15:00|11291.34|11171.34|11287.36|11167.36|11291.34|11171.34|11287.18|11167.18|10
1652188510000|2022-05-10 13:15:10|11287.34|11167.34|11290.16|11170.16|11290.16|11170.16|11286.71|11166.71|10
1652188520000|2022-05-10 13:15:20|11290.11|11170.11|11291.12|11171.12|11291.12|11171.12|11289.96|11169.96|9
1652188530000|2022-05-10 13:15:30|11289.58|11169.58|11289.63|11169.63|11290.98|11170.98|11289.32|11169.32|10
1652188540000|2022-05-10 13:15:40|11289.59|11169.59|11292.15|11172.15|11292.15|11172.15|11289.59|11169.59|10
1652188550000|2022-05-10 13:15:50|11292.62|11172.62|11292.67|11172.67|11293.47|11173.47|11292.1|11172.1|10
1652188560000|2022-05-10 13:16:00|11292.49|11172.49|11287.53|11167.53|11292.83|11172.83|11287.53|11167.53|10
1652188570000|2022-05-10 13:16:10|11286.8|11166.8|11279.39|11159.39|11286.8|11166.8|11279.39|11159.39|10
1652188580000|2022-05-10 13:16:20|11279.33|11159.33|11275.63|11155.63|11280.7|11160.7|11275.63|11155.63|10
1652188590000|2022-05-10 13:16:30|11275.86|11155.86|11271.87|11151.87|11275.86|11155.86|11271.87|11151.87|10
1652188600000|2022-05-10 13:16:40|11271.8|11151.8|11257.62|11137.62|11271.8|11151.8|11257.62|11137.62|10
1652188610000|2022-05-10 13:16:50|11257.61|11137.61|11250.23|11130.23|11258.66|11138.66|11250.23|11130.23|9
1652188620000|2022-05-10 13:17:00|11251.37|11131.37|11250.75|11130.75|11251.37|11131.37|11250.17|11130.17|10
1652188630000|2022-05-10 13:17:10|11250.03|11130.03|11249.44|11129.44|11251|11131|11248.44|11128.44|10
1652188640000|2022-05-10 13:17:20|11248.63|11128.63|11241.34|11121.34|11248.63|11128.63|11241.34|11121.34|10
1652188650000|2022-05-10 13:17:30|11240.74|11120.74|11231.34|11111.34|11240.74|11120.74|11231.03|11111.03|10
1652188660000|2022-05-10 13:17:40|11232.04|11112.04|11226.4|11106.4|11232.04|11112.04|11226.4|11106.4|10
1652188670000|2022-05-10 13:17:50|11226.29|11106.29|11221.9|11101.9|11226.29|11106.29|11221.76|11101.76|10
1652188680000|2022-05-10 13:18:00|11221.58|11101.58|11214.35|11094.35|11221.58|11101.58|11214.35|11094.35|10
1652188690000|2022-05-10 13:18:10|11213.47|11093.47|11208.86|11088.86|11213.47|11093.47|11208.63|11088.63|10
1652188700000|2022-05-10 13:18:20|11208.74|11088.74|11202.04|11082.04|11208.74|11088.74|11202.04|11082.04|10
1652188710000|2022-05-10 13:18:30|11202.7|11082.7|11198.16|11078.16|11202.77|11082.77|11198.16|11078.16|10
1652188720000|2022-05-10 13:18:40|11199.06|11079.06|11200.87|11080.87|11200.87|11080.87|11198.74|11078.74|9
1652188730000|2022-05-10 13:18:50|11199.29|11079.29|11195.94|11075.94|11199.29|11079.29|11195.86|11075.86|10
1652188740000|2022-05-10 13:19:00|11195.64|11075.64|11198.52|11078.52|11198.52|11078.52|11195.64|11075.64|10
1652188750000|2022-05-10 13:19:10|11198.3|11078.3|11200.93|11080.93|11200.93|11080.93|11198.3|11078.3|10
1652188760000|2022-05-10 13:19:20|11199.99|11079.99|11201.29|11081.29|11203.06|11083.06|11199.99|11079.99|10
1652188770000|2022-05-10 13:19:30|11201.95|11081.95|11205.31|11085.31|11205.31|11085.31|11201.95|11081.95|10
1652188780000|2022-05-10 13:19:40|11206.1|11086.1|11207.48|11087.48|11207.54|11087.54|11205.76|11085.76|10
1652188790000|2022-05-10 13:19:50|11205.09|11085.09|11203.08|11083.08|11205.45|11085.45|11203.08|11083.08|10
1652188800000|2022-05-10 13:20:00|11204.6|11084.6|11199.38|11079.38|11204.95|11084.95|11199.38|11079.38|10
1652188810000|2022-05-10 13:20:10|11198.05|11078.05|11196.76|11076.76|11198.86|11078.86|11196.76|11076.76|10
1652188820000|2022-05-10 13:20:20|11196.24|11076.24|11197.21|11077.21|11197.21|11077.21|11194.76|11074.76|10
1652188830000|2022-05-10 13:20:30|11197.33|11077.33|11199.09|11079.09|11199.09|11079.09|11195.6|11075.6|10
1652188840000|2022-05-10 13:20:40|11199.4|11079.4|11202.89|11082.89|11203.44|11083.44|11199.3|11079.3|10
1652188850000|2022-05-10 13:20:50|11203.62|11083.62|11206.33|11086.33|11206.82|11086.82|11203.62|11083.62|10
1652188860000|2022-05-10 13:21:00|11207.28|11087.28|11206.98|11086.98|11207.28|11087.28|11205.69|11085.69|10
1652188870000|2022-05-10 13:21:10|11206.86|11086.86|11200.57|11080.57|11206.86|11086.86|11200.57|11080.57|10
1652188880000|2022-05-10 13:21:20|11200.44|11080.44|11200.09|11080.09|11202.89|11082.89|11199.77|11079.77|10
1652188890000|2022-05-10 13:21:30|11201.36|11081.36|11203.86|11083.86|11203.86|11083.86|11201.36|11081.36|10
1652188900000|2022-05-10 13:21:40|11203.1|11083.1|11202.68|11082.68|11204.25|11084.25|11202.68|11082.68|10
1652188910000|2022-05-10 13:21:50|11202.08|11082.08|11200.82|11080.82|11202.59|11082.59|11200.82|11080.82|10
1652188920000|2022-05-10 13:22:00|11202.55|11082.55|11204.25|11084.25|11204.25|11084.25|11201.93|11081.93|10
1652188930000|2022-05-10 13:22:10|11204.24|11084.24|11205.79|11085.79|11205.79|11085.79|11203.65|11083.65|10
1652188940000|2022-05-10 13:22:20|11205.85|11085.85|11205.51|11085.51|11206.76|11086.76|11204.99|11084.99|10
1652188950000|2022-05-10 13:22:30|11205.66|11085.66|11207.2|11087.2|11207.2|11087.2|11205.66|11085.66|10
1652188960000|2022-05-10 13:22:40|11207.22|11087.22|11208.43|11088.43|11208.73|11088.73|11207.22|11087.22|10
1652188970000|2022-05-10 13:22:50|11208.33|11088.33|11206.45|11086.45|11208.59|11088.59|11206.37|11086.37|10
1652188980000|2022-05-10 13:23:00|11206.26|11086.26|11204.54|11084.54|11206.26|11086.26|11203.89|11083.89|10
1652188990000|2022-05-10 13:23:10|11203.64|11083.64|11199.44|11079.44|11203.64|11083.64|11199.44|11079.44|10
1652189000000|2022-05-10 13:23:20|11199.14|11079.14|11196.63|11076.63|11199.14|11079.14|11196.63|11076.63|10
1652189010000|2022-05-10 13:23:30|11196.22|11076.22|11195.59|11075.59|11196.6|11076.6|11195.15|11075.15|10
1652189020000|2022-05-10 13:23:40|11195.45|11075.45|11195.73|11075.73|11196.77|11076.77|11195.45|11075.45|9
1652189030000|2022-05-10 13:23:50|11195.65|11075.65|11192.83|11072.83|11195.77|11075.77|11192.83|11072.83|10
1652189040000|2022-05-10 13:24:00|11192.73|11072.73|11191.49|11071.49|11192.82|11072.82|11191.01|11071.01|10
1652189050000|2022-05-10 13:24:10|11192.17|11072.17|11195.83|11075.83|11195.83|11075.83|11192.17|11072.17|10
1652189060000|2022-05-10 13:24:20|11195.75|11075.75|11197.56|11077.56|11198.04|11078.04|11195.66|11075.66|10
1652189070000|2022-05-10 13:24:30|11198.63|11078.63|11201.98|11081.98|11201.98|11081.98|11198.63|11078.63|10
1652189080000|2022-05-10 13:24:40|11202.18|11082.18|11202.39|11082.39|11203.11|11083.11|11202.18|11082.18|10
1652189090000|2022-05-10 13:24:50|11202.53|11082.53|11202.2|11082.2|11203.29|11083.29|11201.99|11081.99|10
1652189100000|2022-05-10 13:25:00|11201.42|11081.42|11201.34|11081.34|11201.42|11081.42|11200.24|11080.24|9
1652189110000|2022-05-10 13:25:10|11201.69|11081.69|11202.8|11082.8|11203.09|11083.09|11201.69|11081.69|10
1652189120000|2022-05-10 13:25:20|11202.43|11082.43|11205.03|11085.03|11205.28|11085.28|11202.43|11082.43|10
1652189130000|2022-05-10 13:25:30|11205.05|11085.05|11207.86|11087.86|11207.86|11087.86|11205.05|11085.05|10
1652189140000|2022-05-10 13:25:40|11207.92|11087.92|11210.67|11090.67|11210.67|11090.67|11207.92|11087.92|10
1652189150000|2022-05-10 13:25:50|11209.86|11089.86|11219|11099|11219|11099|11209.54|11089.54|10
1652189160000|2022-05-10 13:26:00|11217.21|11097.21|11218.41|11098.41|11218.53|11098.53|11217.06|11097.06|10
1652189170000|2022-05-10 13:26:10|11219.87|11099.87|11219.83|11099.83|11223.46|11103.46|11219.83|11099.83|9
1652189180000|2022-05-10 13:26:20|11219.6|11099.6|11217.22|11097.22|11220.13|11100.13|11217.22|11097.22|10
1652189190000|2022-05-10 13:26:30|11217.39|11097.39|11216.2|11096.2|11217.39|11097.39|11215.99|11095.99|10
1652189200000|2022-05-10 13:26:40|11216.37|11096.37|11216.97|11096.97|11217.88|11097.88|11216.28|11096.28|10
1652189210000|2022-05-10 13:26:50|11217.43|11097.43|11220.26|11100.26|11220.26|11100.26|11217.43|11097.43|10
1652189220000|2022-05-10 13:27:00|11220.7|11100.7|11218.53|11098.53|11220.7|11100.7|11218.53|11098.53|9
1652189230000|2022-05-10 13:27:10|11219.2|11099.2|11218.55|11098.55|11220.51|11100.51|11218.55|11098.55|10
1652189240000|2022-05-10 13:27:20|11218.64|11098.64|11215.9|11095.9|11218.64|11098.64|11215.9|11095.9|10
1652189250000|2022-05-10 13:27:30|11215.68|11095.68|11213.69|11093.69|11215.68|11095.68|11213.56|11093.56|9
1652189260000|2022-05-10 13:27:40|11213.58|11093.58|11216.6|11096.6|11216.6|11096.6|11213.58|11093.58|10
1652189270000|2022-05-10 13:27:50|11219.21|11099.21|11224.77|11104.77|11224.77|11104.77|11216.35|11096.35|10
1652189280000|2022-05-10 13:28:00|11224.54|11104.54|11228.7|11108.7|11228.7|11108.7|11222.72|11102.72|10
1652189290000|2022-05-10 13:28:10|11229.32|11109.32|11233.76|11113.76|11234.13|11114.13|11229.32|11109.32|10
1652189300000|2022-05-10 13:28:20|11233.61|11113.61|11235.44|11115.44|11235.44|11115.44|11233.03|11113.03|10
1652189310000|2022-05-10 13:28:30|11234.96|11114.96|11232.11|11112.11|11234.96|11114.96|11232.11|11112.11|10
1652189320000|2022-05-10 13:28:40|11232.97|11112.97|11234.26|11114.26|11234.26|11114.26|11232.47|11112.47|9
1652189330000|2022-05-10 13:28:50|11234.31|11114.31|11236.5|11116.5|11236.66|11116.66|11234.24|11114.24|10
1652189340000|2022-05-10 13:29:00|11236.51|11116.51|11238.65|11118.65|11239.8|11119.8|11236.5|11116.5|10
1652189350000|2022-05-10 13:29:10|11239.68|11119.68|11240.57|11120.57|11240.85|11120.85|11238.5|11118.5|10
1652189360000|2022-05-10 13:29:20|11241.3|11121.3|11245.95|11125.95|11245.95|11125.95|11241.3|11121.3|10
1652189370000|2022-05-10 13:29:30|11245.56|11125.56|11247.37|11127.37|11247.83|11127.83|11245.56|11125.56|10
1652189380000|2022-05-10 13:29:40|11246.97|11126.97|11246.46|11126.46|11247.53|11127.53|11246.38|11126.38|10
1652189390000|2022-05-10 13:29:50|11246.43|11126.43|11245.37|11125.37|11246.43|11126.43|11245.31|11125.31|10
1652189400000|2022-05-10 13:30:00|11245.02|11125.02|11243.54|11123.54|11245.54|11125.54|11243.54|11123.54|10
1652189410000|2022-05-10 13:30:10|11243.66|11123.66|11264.91|11144.91|11264.91|11144.91|11243.66|11123.66|10
1652189420000|2022-05-10 13:30:20|11266.24|11146.24|11285.24|11165.24|11285.24|11165.24|11266.24|11146.24|10
1652189430000|2022-05-10 13:30:30|11285.25|11165.25|11294.71|11174.71|11294.71|11174.71|11285.25|11165.25|10
1652189440000|2022-05-10 13:30:40|11295.08|11175.08|11306.89|11186.89|11306.89|11186.89|11295.08|11175.08|10
1652189450000|2022-05-10 13:30:50|11307.09|11187.09|11312.35|11192.35|11314.89|11194.89|11307.09|11187.09|10
1652189460000|2022-05-10 13:31:00|11314.21|11194.21|11311.36|11191.36|11314.21|11194.21|11309.77|11189.77|10
1652189470000|2022-05-10 13:31:10|11312.18|11192.18|11304.13|11184.13|11312.67|11192.67|11304.13|11184.13|10
1652189480000|2022-05-10 13:31:20|11305.74|11185.74|11299.31|11179.31|11305.9|11185.9|11299.31|11179.31|10
1652189490000|2022-05-10 13:31:30|11299.22|11179.22|11294.46|11174.46|11299.22|11179.22|11294.46|11174.46|10
1652189500000|2022-05-10 13:31:40|11294.35|11174.35|11294.23|11174.23|11295.7|11175.7|11293.64|11173.64|10
1652189510000|2022-05-10 13:31:50|11294.02|11174.02|11295.2|11175.2|11295.56|11175.56|11294.02|11174.02|10
1652189520000|2022-05-10 13:32:00|11295.03|11175.03|11295.16|11175.16|11295.99|11175.99|11294.62|11174.62|10
1652189530000|2022-05-10 13:32:10|11294.68|11174.68|11297.78|11177.78|11297.78|11177.78|11294.21|11174.21|10
1652189540000|2022-05-10 13:32:20|11298.77|11178.77|11297.57|11177.57|11299.05|11179.05|11297.29|11177.29|10
1652189550000|2022-05-10 13:32:30|11297.74|11177.74|11297.6|11177.6|11298.17|11178.17|11296.11|11176.11|10
1652189560000|2022-05-10 13:32:40|11296.08|11176.08|11287.31|11167.31|11299.73|11179.73|11287.31|11167.31|10
1652189570000|2022-05-10 13:32:50|11286.76|11166.76|11282.09|11162.09|11286.76|11166.76|11282.09|11162.09|10
1652189580000|2022-05-10 13:33:00|11280.86|11160.86|11273.89|11153.89|11280.86|11160.86|11273.89|11153.89|10
1652189590000|2022-05-10 13:33:10|11274.28|11154.28|11271.21|11151.21|11274.28|11154.28|11270.71|11150.71|10
1652189600000|2022-05-10 13:33:20|11270.35|11150.35|11270.01|11150.01|11271.83|11151.83|11268.96|11148.96|10
1652189610000|2022-05-10 13:33:30|11270.65|11150.65|11268.16|11148.16|11270.75|11150.75|11268.16|11148.16|10
1652189620000|2022-05-10 13:33:40|11268.07|11148.07|11243.7|11123.7|11269.8|11149.8|11243.7|11123.7|10
1652189630000|2022-05-10 13:33:50|11242.79|11122.79|11217.13|11097.13|11242.79|11122.79|11217.13|11097.13|10
1652189640000|2022-05-10 13:34:00|11218.45|11098.45|11202.69|11082.69|11218.99|11098.99|11202.69|11082.69|10
1652189650000|2022-05-10 13:34:10|11202.16|11082.16|11192.28|11072.28|11202.16|11082.16|11192.06|11072.06|10
1652189660000|2022-05-10 13:34:20|11191.88|11071.88|11187.77|11067.77|11191.88|11071.88|11187.77|11067.77|10
1652189670000|2022-05-10 13:34:30|11186.51|11066.51|11169.26|11049.26|11186.51|11066.51|11169.26|11049.26|10
1652189680000|2022-05-10 13:34:40|11171.1|11051.1|11162.42|11042.42|11171.1|11051.1|11162.42|11042.42|10
1652189690000|2022-05-10 13:34:50|11161.9|11041.9|11148.88|11028.88|11161.9|11041.9|11148.88|11028.88|10
1652189700000|2022-05-10 13:35:00|11148.63|11028.63|11129.07|11009.07|11148.63|11028.63|11129.07|11009.07|10
1652189710000|2022-05-10 13:35:10|11127.42|11007.42|11121.37|11001.37|11127.42|11007.42|11121.03|11001.03|10
1652189720000|2022-05-10 13:35:20|11120.59|11000.59|11110.73|10990.73|11120.92|11000.92|11110.73|10990.73|10
1652189730000|2022-05-10 13:35:30|11109.97|10989.97|11085.91|10965.91|11109.97|10989.97|11085.5|10965.5|10
1652189740000|2022-05-10 13:35:40|11083.93|10963.93|11083.09|10963.09|11083.93|10963.93|11082.25|10962.25|10
1652189750000|2022-05-10 13:35:50|11083.34|10963.34|11086.39|10966.39|11086.54|10966.54|11083.34|10963.34|10
1652189760000|2022-05-10 13:36:00|11086.97|10966.97|11087.38|10967.38|11089.57|10969.57|11086.97|10966.97|10
1652189770000|2022-05-10 13:36:10|11088.03|10968.03|11082.11|10962.11|11088.03|10968.03|11082.11|10962.11|10
1652189780000|2022-05-10 13:36:20|11081.9|10961.9|11077.18|10957.18|11081.9|10961.9|11074.13|10954.13|10
1652189790000|2022-05-10 13:36:30|11074.77|10954.77|11080.04|10960.04|11080.53|10960.53|11074.77|10954.77|10
1652189800000|2022-05-10 13:36:40|11080.59|10960.59|11093.52|10973.52|11093.52|10973.52|11080.59|10960.59|10
1652189810000|2022-05-10 13:36:50|11095.4|10975.4|11109.6|10989.6|11109.6|10989.6|11095.4|10975.4|10
1652189820000|2022-05-10 13:37:00|11109.92|10989.92|11126.91|11006.91|11126.91|11006.91|11109.26|10989.26|10
1652189830000|2022-05-10 13:37:10|11127.73|11007.73|11129.81|11009.81|11134.43|11014.43|11127.73|11007.73|10
1652189840000|2022-05-10 13:37:20|11130.94|11010.94|11129.92|11009.92|11133.04|11013.04|11128.29|11008.29|10
1652189850000|2022-05-10 13:37:30|11131.33|11011.33|11134.04|11014.04|11134.04|11014.04|11130.12|11010.12|10
1652189860000|2022-05-10 13:37:40|11133.98|11013.98|11136.74|11016.74|11137.64|11017.64|11133.98|11013.98|10
1652189870000|2022-05-10 13:37:50|11137.54|11017.54|11142.34|11022.34|11142.34|11022.34|11137.06|11017.06|10
1652189880000|2022-05-10 13:38:00|11142.17|11022.17|11136.8|11016.8|11142.17|11022.17|11136.7|11016.7|10
1652189890000|2022-05-10 13:38:10|11136.53|11016.53|11131.04|11011.04|11136.53|11016.53|11131.04|11011.04|10
1652189900000|2022-05-10 13:38:20|11130.96|11010.96|11132.09|11012.09|11132.22|11012.22|11129.07|11009.07|10
1652189910000|2022-05-10 13:38:30|11131.57|11011.57|11136.54|11016.54|11136.54|11016.54|11131.32|11011.32|10
1652189920000|2022-05-10 13:38:40|11138.07|11018.07|11147.27|11027.27|11147.27|11027.27|11138.07|11018.07|10
1652189930000|2022-05-10 13:38:50|11149.59|11029.59|11157.83|11037.83|11157.83|11037.83|11149.59|11029.59|10
1652189940000|2022-05-10 13:39:00|11157.51|11037.51|11160.79|11040.79|11160.79|11040.79|11157.51|11037.51|9
1652189950000|2022-05-10 13:39:10|11160.86|11040.86|11165.82|11045.82|11165.82|11045.82|11160.86|11040.86|10
1652189960000|2022-05-10 13:39:20|11167.93|11047.93|11174.2|11054.2|11174.2|11054.2|11167.93|11047.93|10
1652189970000|2022-05-10 13:39:30|11173.72|11053.72|11172.36|11052.36|11174.07|11054.07|11172.36|11052.36|10
1652189980000|2022-05-10 13:39:40|11172.12|11052.12|11173.17|11053.17|11173.46|11053.46|11170.87|11050.87|10
1652189990000|2022-05-10 13:39:50|11171.57|11051.57|11169.29|11049.29|11171.58|11051.58|11168.72|11048.72|10
1652190000000|2022-05-10 13:40:00|11168.58|11048.58|11157.83|11037.83|11168.58|11048.58|11157.83|11037.83|10
1652190010000|2022-05-10 13:40:10|11157.8|11037.8|11148.42|11028.42|11157.96|11037.96|11148.42|11028.42|10
1652190020000|2022-05-10 13:40:20|11148|11028|11131.71|11011.71|11148|11028|11131.71|11011.71|10
1652190030000|2022-05-10 13:40:30|11129.98|11009.98|11127.85|11007.85|11131.72|11011.72|11127.85|11007.85|10
1652190040000|2022-05-10 13:40:40|11126.82|11006.82|11120.4|11000.4|11126.82|11006.82|11120.4|11000.4|10
1652190050000|2022-05-10 13:40:50|11120.18|11000.18|11117.43|10997.43|11120.18|11000.18|11117.43|10997.43|10
1652190060000|2022-05-10 13:41:00|11117.27|10997.27|11117.17|10997.17|11117.35|10997.35|11115.1|10995.1|10
1652190070000|2022-05-10 13:41:10|11114.79|10994.79|11119.12|10999.12|11119.31|10999.31|11114.79|10994.79|10
1652190080000|2022-05-10 13:41:20|11118.96|10998.96|11116.97|10996.97|11119.36|10999.36|11116.33|10996.33|10
1652190090000|2022-05-10 13:41:30|11116.78|10996.78|11110.92|10990.92|11116.78|10996.78|11110.92|10990.92|10
1652190100000|2022-05-10 13:41:40|11110.91|10990.91|11109.17|10989.17|11110.91|10990.91|11109.17|10989.17|10
1652190110000|2022-05-10 13:41:50|11108.84|10988.84|11109.6|10989.6|11109.96|10989.96|11108.84|10988.84|10
1652190120000|2022-05-10 13:42:00|11109.62|10989.62|11111.24|10991.24|11111.57|10991.57|11109.01|10989.01|10
1652190130000|2022-05-10 13:42:10|11112.96|10992.96|11111.84|10991.84|11112.96|10992.96|11111.79|10991.79|10
1652190140000|2022-05-10 13:42:20|11111.1|10991.1|11102.28|10982.28|11111.11|10991.11|11102.28|10982.28|10
1652190150000|2022-05-10 13:42:30|11103.74|10983.74|11091.69|10971.69|11103.74|10983.74|11091.69|10971.69|10
1652190160000|2022-05-10 13:42:40|11090.56|10970.56|11092.83|10972.83|11092.83|10972.83|11089.97|10969.97|10
1652190170000|2022-05-10 13:42:50|11093.35|10973.35|11096.97|10976.97|11098.04|10978.04|11093.35|10973.35|10
1652190180000|2022-05-10 13:43:00|11097.18|10977.18|11098.73|10978.73|11098.73|10978.73|11096.73|10976.73|10
1652190190000|2022-05-10 13:43:10|11098.19|10978.19|11095.77|10975.77|11098.56|10978.56|11095.63|10975.63|10
1652190200000|2022-05-10 13:43:20|11095.1|10975.1|11082.46|10962.46|11095.1|10975.1|11082.46|10962.46|10
1652190210000|2022-05-10 13:43:30|11081.49|10961.49|11075.25|10955.25|11081.49|10961.49|11075.25|10955.25|10
1652190220000|2022-05-10 13:43:40|11073.76|10953.76|11070.73|10950.73|11073.76|10953.76|11070.23|10950.23|10
1652190230000|2022-05-10 13:43:50|11070.43|10950.43|11068.92|10948.92|11070.54|10950.54|11068.66|10948.66|9
1652190240000|2022-05-10 13:44:00|11069.53|10949.53|11067.51|10947.51|11070.68|10950.68|11067.51|10947.51|10
1652190250000|2022-05-10 13:44:10|11067.72|10947.72|11065.31|10945.31|11067.72|10947.72|11064.51|10944.51|10
1652190260000|2022-05-10 13:44:20|11064.58|10944.58|11061.47|10941.47|11064.58|10944.58|11061.47|10941.47|10
1652190270000|2022-05-10 13:44:30|11061.48|10941.48|11062|10942|11062|10942|11060.65|10940.65|10
1652190280000|2022-05-10 13:44:40|11061.62|10941.62|11062.54|10942.54|11062.54|10942.54|11060.34|10940.34|10
1652190290000|2022-05-10 13:44:50|11063.26|10943.26|11064.2|10944.2|11064.65|10944.65|11063.2|10943.2|9
1652190300000|2022-05-10 13:45:00|11065.21|10945.21|11069.28|10949.28|11069.96|10949.96|11064.92|10944.92|10
1652190310000|2022-05-10 13:45:10|11070.26|10950.26|11061.61|10941.61|11070.26|10950.26|11061.61|10941.61|10
1652190320000|2022-05-10 13:45:20|11062.68|10942.68|11052.65|10932.65|11062.68|10942.68|11052.65|10932.65|10
1652190330000|2022-05-10 13:45:30|11052.99|10932.99|11034.18|10914.18|11053.61|10933.61|11034.18|10914.18|10
1652190340000|2022-05-10 13:45:40|11032.73|10912.73|11025.4|10905.4|11032.73|10912.73|11025.4|10905.4|10
1652190350000|2022-05-10 13:45:50|11025.22|10905.22|11029.6|10909.6|11029.6|10909.6|11024.45|10904.45|10
1652190360000|2022-05-10 13:46:00|11030.46|10910.46|11031.82|10911.82|11032.96|10912.96|11029.85|10909.85|10
1652190370000|2022-05-10 13:46:10|11031.69|10911.69|11036.47|10916.47|11036.47|10916.47|11031.69|10911.69|10
1652190380000|2022-05-10 13:46:20|11036.65|10916.65|11035.65|10915.65|11037.29|10917.29|11035.65|10915.65|9
1652190390000|2022-05-10 13:46:30|11036.09|10916.09|11037.18|10917.18|11037.85|10917.85|11036.09|10916.09|10
1652190400000|2022-05-10 13:46:40|11036.76|10916.76|11033.1|10913.1|11036.76|10916.76|11033.1|10913.1|10
1652190410000|2022-05-10 13:46:50|11032.5|10912.5|11023.7|10903.7|11032.5|10912.5|11022.93|10902.93|10
1652190420000|2022-05-10 13:47:00|11023.68|10903.68|11028.35|10908.35|11028.35|10908.35|11023|10903|10
1652190430000|2022-05-10 13:47:10|11028.24|10908.24|11029.81|10909.81|11029.81|10909.81|11028.24|10908.24|10
1652190440000|2022-05-10 13:47:20|11029.49|10909.49|11039.39|10919.39|11039.41|10919.41|11029.49|10909.49|10
1652190450000|2022-05-10 13:47:30|11040.83|10920.83|11045.88|10925.88|11046.18|10926.18|11040.83|10920.83|10
1652190460000|2022-05-10 13:47:40|11045.09|10925.09|11039.26|10919.26|11045.09|10925.09|11037.69|10917.69|10
1652190470000|2022-05-10 13:47:50|11042.14|10922.14|11031.34|10911.34|11042.14|10922.14|11031.34|10911.34|10
1652190480000|2022-05-10 13:48:00|11030.52|10910.52|11026.77|10906.77|11032.59|10912.59|11026.57|10906.57|10
1652190490000|2022-05-10 13:48:10|11026.62|10906.62|11023.25|10903.25|11027.25|10907.25|11023.25|10903.25|10
1652190500000|2022-05-10 13:48:20|11022.45|10902.45|11022.5|10902.5|11022.62|10902.62|11020.96|10900.96|10
1652190510000|2022-05-10 13:48:30|11022.65|10902.65|11020.83|10900.83|11022.65|10902.65|11020.83|10900.83|10
1652190520000|2022-05-10 13:48:40|11020.54|10900.54|11020.36|10900.36|11020.9|10900.9|11019.62|10899.62|10
1652190530000|2022-05-10 13:48:50|11021.68|10901.68|11024.33|10904.33|11024.73|10904.73|11021.68|10901.68|10
1652190540000|2022-05-10 13:49:00|11023.87|10903.87|11025.63|10905.63|11025.63|10905.63|11023.85|10903.85|10
1652190550000|2022-05-10 13:49:10|11026.42|10906.42|11029.02|10909.02|11029.02|10909.02|11026.42|10906.42|10
1652190560000|2022-05-10 13:49:20|11029.64|10909.64|11031.69|10911.69|11031.69|10911.69|11029.21|10909.21|10
1652190570000|2022-05-10 13:49:30|11031.94|10911.94|11033.77|10913.77|11033.77|10913.77|11031.94|10911.94|9
1652190580000|2022-05-10 13:49:40|11034.08|10914.08|11032.19|10912.19|11035.78|10915.78|11032.19|10912.19|10
1652190590000|2022-05-10 13:49:50|11031.31|10911.31|11031.61|10911.61|11032.83|10912.83|11030.77|10910.77|10
1652190600000|2022-05-10 13:50:00|11032.62|10912.62|11035.07|10915.07|11035.07|10915.07|11032.62|10912.62|10
1652190610000|2022-05-10 13:50:10|11034.73|10914.73|11039.95|10919.95|11040.99|10920.99|11034.73|10914.73|10
1652190620000|2022-05-10 13:50:20|11040.5|10920.5|11041.43|10921.43|11042.07|10922.07|11040.5|10920.5|10
1652190630000|2022-05-10 13:50:30|11042.87|10922.87|11047.79|10927.79|11047.79|10927.79|11042.87|10922.87|10
1652190640000|2022-05-10 13:50:40|11048.25|10928.25|11050.71|10930.71|11050.71|10930.71|11047.06|10927.06|10
1652190650000|2022-05-10 13:50:50|11051.31|10931.31|11053.53|10933.53|11053.53|10933.53|11050.55|10930.55|10
1652190660000|2022-05-10 13:51:00|11051.87|10931.87|11058.9|10938.9|11058.9|10938.9|11051.87|10931.87|10
1652190670000|2022-05-10 13:51:10|11060.09|10940.09|11066.82|10946.82|11066.82|10946.82|11059.66|10939.66|10
1652190680000|2022-05-10 13:51:20|11067.71|10947.71|11073.62|10953.62|11073.62|10953.62|11067.71|10947.71|10
1652190690000|2022-05-10 13:51:30|11073.71|10953.71|11075.42|10955.42|11075.78|10955.78|11073.71|10953.71|10
1652190700000|2022-05-10 13:51:40|11075.65|10955.65|11077.06|10957.06|11077.06|10957.06|11075.42|10955.42|10
1652190710000|2022-05-10 13:51:50|11076.65|10956.65|11079.16|10959.16|11079.48|10959.48|11076.65|10956.65|10
1652190720000|2022-05-10 13:52:00|11080.89|10960.89|11089.39|10969.39|11089.39|10969.39|11080.89|10960.89|10
1652190730000|2022-05-10 13:52:10|11090.29|10970.29|11095.88|10975.88|11095.88|10975.88|11090.12|10970.12|10
1652190740000|2022-05-10 13:52:20|11096.36|10976.36|11099.07|10979.07|11099.07|10979.07|11096.08|10976.08|10
1652190750000|2022-05-10 13:52:30|11100.45|10980.45|11102.2|10982.2|11102.9|10982.9|11100.42|10980.42|10
1652190760000|2022-05-10 13:52:40|11101.93|10981.93|11099.26|10979.26|11102.31|10982.31|11099.26|10979.26|10
1652190770000|2022-05-10 13:52:50|11099.03|10979.03|11098.02|10978.02|11099.03|10979.03|11097.65|10977.65|10
1652190780000|2022-05-10 13:53:00|11098.46|10978.46|11100.41|10980.41|11100.41|10980.41|11098.11|10978.11|10
1652190790000|2022-05-10 13:53:10|11100.58|10980.58|11102.94|10982.94|11102.94|10982.94|11100.16|10980.16|10
1652190800000|2022-05-10 13:53:20|11102.69|10982.69|11105.99|10985.99|11105.99|10985.99|11102.69|10982.69|10
1652190810000|2022-05-10 13:53:30|11105.79|10985.79|11107.34|10987.34|11107.53|10987.53|11105.79|10985.79|10
1652190820000|2022-05-10 13:53:40|11107.11|10987.11|11107.9|10987.9|11108.75|10988.75|11107.11|10987.11|10
1652190830000|2022-05-10 13:53:50|11108.49|10988.49|11106.78|10986.78|11108.49|10988.49|11106.57|10986.57|10
1652190840000|2022-05-10 13:54:00|11107.47|10987.47|11105.88|10985.88|11107.47|10987.47|11105.86|10985.86|10
1652190850000|2022-05-10 13:54:10|11105.38|10985.38|11106.61|10986.61|11106.61|10986.61|11104.57|10984.57|10
1652190860000|2022-05-10 13:54:20|11106.12|10986.12|11105.05|10985.05|11106.12|10986.12|11105.05|10985.05|10
1652190870000|2022-05-10 13:54:30|11104.78|10984.78|11104.11|10984.11|11104.78|10984.78|11104.11|10984.11|10
1652190880000|2022-05-10 13:54:40|11104.89|10984.89|11104.21|10984.21|11105.76|10985.76|11104.13|10984.13|10
1652190890000|2022-05-10 13:54:50|11104.08|10984.08|11103.62|10983.62|11104.09|10984.09|11103.48|10983.48|9
1652190900000|2022-05-10 13:55:00|11103.49|10983.49|11107.56|10987.56|11107.56|10987.56|11103.49|10983.49|9
1652190910000|2022-05-10 13:55:10|11107.53|10987.53|11114.73|10994.73|11114.73|10994.73|11107.53|10987.53|10
1652190920000|2022-05-10 13:55:20|11117.71|10997.71|11125.83|11005.83|11127.59|11007.59|11116.86|10996.86|10
1652190930000|2022-05-10 13:55:30|11127.46|11007.46|11134.99|11014.99|11134.99|11014.99|11127.46|11007.46|10
1652190940000|2022-05-10 13:55:40|11135.47|11015.47|11135.85|11015.85|11136.45|11016.45|11135.47|11015.47|10
1652190950000|2022-05-10 13:55:50|11136.35|11016.35|11133.11|11013.11|11136.35|11016.35|11133.11|11013.11|9
1652190960000|2022-05-10 13:56:00|11132.76|11012.76|11130.11|11010.11|11133.22|11013.22|11130.11|11010.11|10
1652190970000|2022-05-10 13:56:10|11128.51|11008.51|11122.85|11002.85|11128.73|11008.73|11122.85|11002.85|10
1652190980000|2022-05-10 13:56:20|11122.58|11002.58|11112.62|10992.62|11122.58|11002.58|11112.62|10992.62|10
1652190990000|2022-05-10 13:56:30|11111.91|10991.91|11096.71|10976.71|11111.91|10991.91|11096.71|10976.71|10
1652191000000|2022-05-10 13:56:40|11096.93|10976.93|11099.12|10979.12|11099.12|10979.12|11096.92|10976.92|10
1652191010000|2022-05-10 13:56:50|11099.19|10979.19|11103.43|10983.43|11103.61|10983.61|11099.19|10979.19|10
1652191020000|2022-05-10 13:57:00|11104.01|10984.01|11109.46|10989.46|11109.46|10989.46|11104|10984|9
1652191030000|2022-05-10 13:57:10|11109.39|10989.39|11113.48|10993.48|11113.48|10993.48|11108.89|10988.89|10
1652191040000|2022-05-10 13:57:20|11114.21|10994.21|11125.42|11005.42|11125.63|11005.63|11114.21|10994.21|10
1652191050000|2022-05-10 13:57:30|11125.38|11005.38|11124.3|11004.3|11125.86|11005.86|11123.28|11003.28|10
1652191060000|2022-05-10 13:57:40|11123.49|11003.49|11118.95|10998.95|11123.49|11003.49|11118.95|10998.95|10
1652191070000|2022-05-10 13:57:50|11117.16|10997.16|11113.72|10993.72|11117.34|10997.34|11113.61|10993.61|10
1652191080000|2022-05-10 13:58:00|11113.48|10993.48|11114.35|10994.35|11114.35|10994.35|11112.71|10992.71|10
1652191090000|2022-05-10 13:58:10|11114.53|10994.53|11117.44|10997.44|11117.44|10997.44|11114.13|10994.13|10
1652191100000|2022-05-10 13:58:20|11117.31|10997.31|11118.84|10998.84|11118.84|10998.84|11117.31|10997.31|10
1652191110000|2022-05-10 13:58:30|11118.8|10998.8|11117.87|10997.87|11118.8|10998.8|11117.68|10997.68|10
1652191120000|2022-05-10 13:58:40|11117.7|10997.7|11120.15|11000.15|11120.15|11000.15|11117.7|10997.7|10
1652191130000|2022-05-10 13:58:50|11120.73|11000.73|11122.77|11002.77|11122.77|11002.77|11120.73|11000.73|10
1652191140000|2022-05-10 13:59:00|11123.28|11003.28|11125.66|11005.66|11125.79|11005.79|11123.28|11003.28|10
1652191150000|2022-05-10 13:59:10|11125.81|11005.81|11126.07|11006.07|11126.73|11006.73|11125.58|11005.58|10
1652191160000|2022-05-10 13:59:20|11126.13|11006.13|11128.28|11008.28|11128.28|11008.28|11125.81|11005.81|10
1652191170000|2022-05-10 13:59:30|11128.5|11008.5|11128.54|11008.54|11128.9|11008.9|11127.76|11007.76|10
1652191180000|2022-05-10 13:59:40|11128.5|11008.5|11126.44|11006.44|11129.09|11009.09|11126.44|11006.44|10
1652191190000|2022-05-10 13:59:50|11126.1|11006.1|11124.39|11004.39|11126.1|11006.1|11122.68|11002.68|9
1652191200000|2022-05-10 14:00:00|11123.91|11003.91|11124.26|11004.26|11124.38|11004.38|11122.52|11002.52|10
1652191210000|2022-05-10 14:00:10|11124.01|11004.01|11127.05|11007.05|11127.98|11007.98|11124.01|11004.01|10
1652191220000|2022-05-10 14:00:20|11127.55|11007.55|11128.66|11008.66|11129.13|11009.13|11126.88|11006.88|10
1652191230000|2022-05-10 14:00:30|11128.48|11008.48|11128.31|11008.31|11129.35|11009.35|11128.1|11008.1|10
1652191240000|2022-05-10 14:00:40|11127.5|11007.5|11121.51|11001.51|11127.5|11007.5|11121.51|11001.51|10
1652191250000|2022-05-10 14:00:50|11121.09|11001.09|11112.85|10992.85|11121.09|11001.09|11112.85|10992.85|10
1652191260000|2022-05-10 14:01:00|11111.4|10991.4|11107.62|10987.62|11111.4|10991.4|11107.3|10987.3|10
1652191270000|2022-05-10 14:01:10|11107|10987|11105.95|10985.95|11107.71|10987.71|11104.89|10984.89|10
1652191280000|2022-05-10 14:01:20|11105.43|10985.43|11111.91|10991.91|11111.91|10991.91|11104.9|10984.9|10
1652191290000|2022-05-10 14:01:30|11112.77|10992.77|11116.68|10996.68|11116.68|10996.68|11112.66|10992.66|10
1652191300000|2022-05-10 14:01:40|11116.91|10996.91|11118.95|10998.95|11118.95|10998.95|11116.91|10996.91|10
1652191310000|2022-05-10 14:01:50|11118.21|10998.21|11114.66|10994.66|11118.87|10998.87|11114.66|10994.66|10
1652191320000|2022-05-10 14:02:00|11113.92|10993.92|11104.87|10984.87|11114.56|10994.56|11104.87|10984.87|10
1652191330000|2022-05-10 14:02:10|11104.23|10984.23|11098.72|10978.72|11104.23|10984.23|11098.72|10978.72|10
1652191340000|2022-05-10 14:02:20|11098.93|10978.93|11098.53|10978.53|11098.94|10978.94|11097.48|10977.48|10
1652191350000|2022-05-10 14:02:30|11098.33|10978.33|11101.45|10981.45|11101.45|10981.45|11097.91|10977.91|10
1652191360000|2022-05-10 14:02:40|11101.75|10981.75|11109.53|10989.53|11109.53|10989.53|11101.75|10981.75|10
1652191370000|2022-05-10 14:02:50|11109.59|10989.59|11113.62|10993.62|11113.62|10993.62|11109.59|10989.59|10
1652191380000|2022-05-10 14:03:00|11113.57|10993.57|11123.31|11003.31|11123.31|11003.31|11113.57|10993.57|10
1652191390000|2022-05-10 14:03:10|11123.58|11003.58|11126.81|11006.81|11126.81|11006.81|11123.58|11003.58|10
1652191400000|2022-05-10 14:03:20|11126.97|11006.97|11131.59|11011.59|11131.59|11011.59|11126.92|11006.92|10
1652191410000|2022-05-10 14:03:30|11131.93|11011.93|11137.21|11017.21|11137.21|11017.21|11131.93|11011.93|10
1652191420000|2022-05-10 14:03:40|11138.32|11018.32|11144.08|11024.08|11144.08|11024.08|11138.32|11018.32|10
1652191430000|2022-05-10 14:03:50|11144.95|11024.95|11150.77|11030.77|11150.77|11030.77|11144.95|11024.95|10
1652191440000|2022-05-10 14:04:00|11151.55|11031.55|11157.4|11037.4|11157.4|11037.4|11151.55|11031.55|10
1652191450000|2022-05-10 14:04:10|11158.14|11038.14|11164.94|11044.94|11164.94|11044.94|11158.14|11038.14|10
1652191460000|2022-05-10 14:04:20|11165.36|11045.36|11169.72|11049.72|11169.72|11049.72|11165.36|11045.36|10
1652191470000|2022-05-10 14:04:30|11170.82|11050.82|11172.36|11052.36|11173.97|11053.97|11170.82|11050.82|10
1652191480000|2022-05-10 14:04:40|11175.21|11055.21|11175.43|11055.43|11176.42|11056.42|11174.73|11054.73|9
1652191490000|2022-05-10 14:04:50|11174.58|11054.58|11172.63|11052.63|11174.66|11054.66|11172.61|11052.61|10
1652191500000|2022-05-10 14:05:00|11172.49|11052.49|11172.24|11052.24|11172.49|11052.49|11171.49|11051.49|10
1652191510000|2022-05-10 14:05:10|11172.76|11052.76|11174.86|11054.86|11175.47|11055.47|11172.28|11052.28|10
1652191520000|2022-05-10 14:05:20|11176.97|11056.97|11181.89|11061.89|11181.89|11061.89|11176.97|11056.97|10
1652191530000|2022-05-10 14:05:30|11182.68|11062.68|11183.26|11063.26|11184.12|11064.12|11181.91|11061.91|10
1652191540000|2022-05-10 14:05:40|11182.51|11062.51|11177.99|11057.99|11182.51|11062.51|11177.41|11057.41|10
1652191550000|2022-05-10 14:05:50|11178.15|11058.15|11179.91|11059.91|11180.74|11060.74|11177.27|11057.27|10
1652191560000|2022-05-10 14:06:00|11179.82|11059.82|11183.5|11063.5|11183.5|11063.5|11178.71|11058.71|10
1652191570000|2022-05-10 14:06:10|11184.85|11064.85|11189.95|11069.95|11189.95|11069.95|11184.52|11064.52|10
1652191580000|2022-05-10 14:06:20|11194.54|11074.54|11208|11088|11209.92|11089.92|11194.54|11074.54|10
1652191590000|2022-05-10 14:06:30|11211.04|11091.04|11219.08|11099.08|11219.08|11099.08|11209.96|11089.96|10
1652191600000|2022-05-10 14:06:40|11218.92|11098.92|11222.43|11102.43|11222.43|11102.43|11218.92|11098.92|10
1652191610000|2022-05-10 14:06:50|11225.58|11105.58|11241.6|11121.6|11241.6|11121.6|11225.58|11105.58|10
1652191620000|2022-05-10 14:07:00|11242.8|11122.8|11241.74|11121.74|11243.1|11123.1|11239.08|11119.08|10
1652191630000|2022-05-10 14:07:10|11241.63|11121.63|11240.29|11120.29|11244.28|11124.28|11239.56|11119.56|10
1652191640000|2022-05-10 14:07:20|11239.97|11119.97|11238.89|11118.89|11239.97|11119.97|11237.07|11117.07|10
1652191650000|2022-05-10 14:07:30|11241.85|11121.85|11241.75|11121.75|11243.16|11123.16|11241.33|11121.33|10
1652191660000|2022-05-10 14:07:40|11239.17|11119.17|11232.34|11112.34|11239.39|11119.39|11232.34|11112.34|10
1652191670000|2022-05-10 14:07:50|11232.61|11112.61|11240.15|11120.15|11240.15|11120.15|11232.61|11112.61|10
1652191680000|2022-05-10 14:08:00|11240.89|11120.89|11243.36|11123.36|11243.36|11123.36|11240.47|11120.47|10
1652191690000|2022-05-10 14:08:10|11243.74|11123.74|11247.33|11127.33|11247.33|11127.33|11243.74|11123.74|10
1652191700000|2022-05-10 14:08:20|11246.49|11126.49|11246.71|11126.71|11247.06|11127.06|11245.91|11125.91|10
1652191710000|2022-05-10 14:08:30|11246.3|11126.3|11243.57|11123.57|11246.4|11126.4|11243.36|11123.36|10
1652191720000|2022-05-10 14:08:40|11242.89|11122.89|11234.63|11114.63|11242.89|11122.89|11234.63|11114.63|10
1652191730000|2022-05-10 14:08:50|11231.06|11111.06|11227.87|11107.87|11231.06|11111.06|11227.74|11107.74|10
1652191740000|2022-05-10 14:09:00|11228.57|11108.57|11225.64|11105.64|11228.77|11108.77|11225.64|11105.64|10
1652191750000|2022-05-10 14:09:10|11225.14|11105.14|11222.06|11102.06|11225.44|11105.44|11222.06|11102.06|10
1652191760000|2022-05-10 14:09:20|11221.4|11101.4|11207.06|11087.06|11221.4|11101.4|11207.06|11087.06|10
1652191770000|2022-05-10 14:09:30|11206.5|11086.5|11197.46|11077.46|11206.5|11086.5|11197.46|11077.46|10
1652191780000|2022-05-10 14:09:40|11196.91|11076.91|11194.77|11074.77|11197.66|11077.66|11194.77|11074.77|10
1652191790000|2022-05-10 14:09:50|11190.23|11070.23|11186.14|11066.14|11190.23|11070.23|11186.07|11066.07|10
1652191800000|2022-05-10 14:10:00|11185.52|11065.52|11184.6|11064.6|11185.52|11065.52|11184.16|11064.16|10
1652191810000|2022-05-10 14:10:10|11184.22|11064.22|11184.04|11064.04|11184.22|11064.22|11182.58|11062.58|10
1652191820000|2022-05-10 14:10:20|11184.33|11064.33|11188.98|11068.98|11189.04|11069.04|11184.26|11064.26|10
1652191830000|2022-05-10 14:10:30|11190.44|11070.44|11194.78|11074.78|11195.13|11075.13|11190.44|11070.44|10
1652191840000|2022-05-10 14:10:40|11194.23|11074.23|11188.22|11068.22|11194.27|11074.27|11188.22|11068.22|10
1652191850000|2022-05-10 14:10:50|11187.07|11067.07|11177.9|11057.9|11187.07|11067.07|11177.9|11057.9|10
1652191860000|2022-05-10 14:11:00|11176.08|11056.08|11159.62|11039.62|11176.08|11056.08|11159.62|11039.62|10
1652191870000|2022-05-10 14:11:10|11159|11039|11158.69|11038.69|11159.96|11039.96|11158.08|11038.08|10
1652191880000|2022-05-10 14:11:20|11159.83|11039.83|11162.82|11042.82|11162.82|11042.82|11159.45|11039.45|10
1652191890000|2022-05-10 14:11:30|11162.85|11042.85|11167.3|11047.3|11167.3|11047.3|11162.53|11042.53|10
1652191900000|2022-05-10 14:11:40|11167.97|11047.97|11165.12|11045.12|11168.65|11048.65|11164.64|11044.64|10
1652191910000|2022-05-10 14:11:50|11165.23|11045.23|11165.35|11045.35|11166.36|11046.36|11164.47|11044.47|10
1652191920000|2022-05-10 14:12:00|11165.47|11045.47|11150.75|11030.75|11165.47|11045.47|11150.75|11030.75|10
1652191930000|2022-05-10 14:12:10|11149.68|11029.68|11149.47|11029.47|11150.36|11030.36|11148.59|11028.59|10
1652191940000|2022-05-10 14:12:20|11149.9|11029.9|11150.64|11030.64|11151.11|11031.11|11149.9|11029.9|9
1652191950000|2022-05-10 14:12:30|11150.83|11030.83|11154.73|11034.73|11155.91|11035.91|11150.71|11030.71|10
1652191960000|2022-05-10 14:12:40|11155.06|11035.06|11142.48|11022.48|11155.76|11035.76|11142.48|11022.48|10
1652191970000|2022-05-10 14:12:50|11136.18|11016.18|11121.7|11001.7|11136.18|11016.18|11121.3|11001.3|10
1652191980000|2022-05-10 14:13:00|11122.25|11002.25|11115.82|10995.82|11122.25|11002.25|11115.82|10995.82|10
1652191990000|2022-05-10 14:13:10|11110.87|10990.87|11102.75|10982.75|11110.87|10990.87|11102.75|10982.75|10
1652192000000|2022-05-10 14:13:20|11102.66|10982.66|11099.42|10979.42|11102.66|10982.66|11099.42|10979.42|10
1652192010000|2022-05-10 14:13:30|11098.56|10978.56|11091.12|10971.12|11098.99|10978.99|11090.63|10970.63|10
1652192020000|2022-05-10 14:13:40|11092.1|10972.1|11095.84|10975.84|11095.84|10975.84|11092.1|10972.1|10
1652192030000|2022-05-10 14:13:50|11096.51|10976.51|11100.47|10980.47|11100.8|10980.8|11095.92|10975.92|10
1652192040000|2022-05-10 14:14:00|11101.05|10981.05|11104.74|10984.74|11104.74|10984.74|11101.05|10981.05|10
1652192050000|2022-05-10 14:14:10|11104.69|10984.69|11115.7|10995.7|11116.07|10996.07|11104.69|10984.69|10
1652192060000|2022-05-10 14:14:20|11115.4|10995.4|11119.73|10999.73|11120.73|11000.73|11115.4|10995.4|9
1652192070000|2022-05-10 14:14:30|11120.07|11000.07|11118.39|10998.39|11120.07|11000.07|11117.32|10997.32|10
1652192080000|2022-05-10 14:14:40|11118.71|10998.71|11119.05|10999.05|11119.77|10999.77|11118.39|10998.39|9
1652192090000|2022-05-10 14:14:50|11119.24|10999.24|11118.37|10998.37|11119.24|10999.24|11118.18|10998.18|10
1652192100000|2022-05-10 14:15:00|11118.34|10998.34|11119.36|10999.36|11119.36|10999.36|11117.21|10997.21|10
1652192110000|2022-05-10 14:15:10|11119.44|10999.44|11119.29|10999.29|11119.44|10999.44|11118.39|10998.39|10
1652192120000|2022-05-10 14:15:20|11121.03|11001.03|11126.18|11006.18|11126.19|11006.19|11121.03|11001.03|10
1652192130000|2022-05-10 14:15:30|11125.86|11005.86|11135.53|11015.53|11135.53|11015.53|11125.86|11005.86|10
1652192140000|2022-05-10 14:15:40|11135.41|11015.41|11134.48|11014.48|11136.45|11016.45|11134.38|11014.38|10
1652192150000|2022-05-10 14:15:50|11134.31|11014.31|11134.73|11014.73|11135.68|11015.68|11134.31|11014.31|10
1652192160000|2022-05-10 14:16:00|11134.28|11014.28|11136.62|11016.62|11136.62|11016.62|11132.59|11012.59|10
1652192170000|2022-05-10 14:16:10|11136.57|11016.57|11139.64|11019.64|11139.73|11019.73|11136.57|11016.57|10
1652192180000|2022-05-10 14:16:20|11139.37|11019.37|11134.46|11014.46|11139.39|11019.39|11134.46|11014.46|10
1652192190000|2022-05-10 14:16:30|11134.3|11014.3|11127.73|11007.73|11134.3|11014.3|11127.19|11007.19|10
1652192200000|2022-05-10 14:16:40|11127.2|11007.2|11127.25|11007.25|11128.34|11008.34|11127.2|11007.2|10
1652192210000|2022-05-10 14:16:50|11126.98|11006.98|11124.14|11004.14|11126.98|11006.98|11124.14|11004.14|10
1652192220000|2022-05-10 14:17:00|11125.94|11005.94|11121.64|11001.64|11125.94|11005.94|11121.64|11001.64|10
1652192230000|2022-05-10 14:17:10|11121.62|11001.62|11115.44|10995.44|11122.12|11002.12|11115.24|10995.24|10
1652192240000|2022-05-10 14:17:20|11114.3|10994.3|11112.05|10992.05|11114.3|10994.3|11111.03|10991.03|9
1652192250000|2022-05-10 14:17:30|11109.8|10989.8|11105.88|10985.88|11110.15|10990.15|11104.8|10984.8|10
1652192260000|2022-05-10 14:17:40|11106.5|10986.5|11100.02|10980.02|11106.5|10986.5|11100.02|10980.02|10
1652192270000|2022-05-10 14:17:50|11099.53|10979.53|11100.41|10980.41|11100.41|10980.41|11098.81|10978.81|9
1652192280000|2022-05-10 14:18:00|11099.13|10979.13|11105.53|10985.53|11105.53|10985.53|11099.13|10979.13|10
1652192290000|2022-05-10 14:18:10|11105.58|10985.58|11104.99|10984.99|11105.58|10985.58|11104.5|10984.5|10
1652192300000|2022-05-10 14:18:20|11104.71|10984.71|11102.96|10982.96|11104.71|10984.71|11102.86|10982.86|10
1652192310000|2022-05-10 14:18:30|11103.68|10983.68|11103.47|10983.47|11104.91|10984.91|11102.39|10982.39|10
1652192320000|2022-05-10 14:18:40|11103.95|10983.95|11104.18|10984.18|11104.33|10984.33|11101.73|10981.73|10
1652192330000|2022-05-10 14:18:50|11105.64|10985.64|11111.92|10991.92|11111.92|10991.92|11105.64|10985.64|10
1652192340000|2022-05-10 14:19:00|11111.86|10991.86|11113.63|10993.63|11115.28|10995.28|11111.86|10991.86|9
1652192350000|2022-05-10 14:19:10|11112.76|10992.76|11108.72|10988.72|11113.99|10993.99|11108.72|10988.72|10
1652192360000|2022-05-10 14:19:20|11108.76|10988.76|11104.14|10984.14|11109.86|10989.86|11102.27|10982.27|10
1652192370000|2022-05-10 14:19:30|11103.83|10983.83|11104.75|10984.75|11105.67|10985.67|11103.83|10983.83|10
1652192380000|2022-05-10 14:19:40|11104.26|10984.26|11103.74|10983.74|11104.62|10984.62|11103.3|10983.3|10
1652192390000|2022-05-10 14:19:50|11103.18|10983.18|11111.14|10991.14|11111.14|10991.14|11103.18|10983.18|10
1652192400000|2022-05-10 14:20:00|11111.87|10991.87|11116.99|10996.99|11117.61|10997.61|11111.87|10991.87|10
1652192410000|2022-05-10 14:20:10|11118|10998|11122.92|11002.92|11124.06|11004.06|11118|10998|10
1652192420000|2022-05-10 14:20:20|11122.77|11002.77|11124.37|11004.37|11124.52|11004.52|11122.59|11002.59|10
1652192430000|2022-05-10 14:20:30|11123.36|11003.36|11118.51|10998.51|11123.36|11003.36|11118.51|10998.51|10
1652192440000|2022-05-10 14:20:40|11117.56|10997.56|11113.05|10993.05|11117.56|10997.56|11113.05|10993.05|10
1652192450000|2022-05-10 14:20:50|11113.06|10993.06|11108.59|10988.59|11113.06|10993.06|11108.59|10988.59|10
1652192460000|2022-05-10 14:21:00|11108.47|10988.47|11112.02|10992.02|11112.02|10992.02|11108.47|10988.47|10
1652192470000|2022-05-10 14:21:10|11112.85|10992.85|11119.57|10999.57|11119.7|10999.7|11112.85|10992.85|10
1652192480000|2022-05-10 14:21:20|11119.39|10999.39|11121.85|11001.85|11121.85|11001.85|11119.39|10999.39|10
1652192490000|2022-05-10 14:21:30|11121.88|11001.88|11116.73|10996.73|11122.74|11002.74|11116.73|10996.73|10
1652192500000|2022-05-10 14:21:40|11117.23|10997.23|11115.17|10995.17|11117.91|10997.91|11114.07|10994.07|10
1652192510000|2022-05-10 14:21:50|11114.89|10994.89|11111.9|10991.9|11114.89|10994.89|11111.89|10991.89|9
1652192520000|2022-05-10 14:22:00|11111.52|10991.52|11106.56|10986.56|11111.52|10991.52|11106.56|10986.56|10
1652192530000|2022-05-10 14:22:10|11107.2|10987.2|11095.44|10975.44|11107.2|10987.2|11095.44|10975.44|10
1652192540000|2022-05-10 14:22:20|11094.03|10974.03|11078.05|10958.05|11094.03|10974.03|11078.05|10958.05|10
1652192550000|2022-05-10 14:22:30|11077.5|10957.5|11070.06|10950.06|11077.5|10957.5|11070.06|10950.06|10
1652192560000|2022-05-10 14:22:40|11070.5|10950.5|11074|10954|11074.28|10954.28|11070.5|10950.5|10
1652192570000|2022-05-10 14:22:50|11074.43|10954.43|11075.27|10955.27|11075.39|10955.39|11074.43|10954.43|9
1652192580000|2022-05-10 14:23:00|11075.61|10955.61|11072.34|10952.34|11075.93|10955.93|11072.34|10952.34|10
1652192590000|2022-05-10 14:23:10|11072.19|10952.19|11071.76|10951.76|11072.26|10952.26|11070.47|10950.47|10
1652192600000|2022-05-10 14:23:20|11072.62|10952.62|11069.68|10949.68|11072.62|10952.62|11069.68|10949.68|10
1652192610000|2022-05-10 14:23:30|11069.41|10949.41|11066.66|10946.66|11069.41|10949.41|11066.66|10946.66|10
1652192620000|2022-05-10 14:23:40|11066.58|10946.58|11065.26|10945.26|11067.36|10947.36|11065.26|10945.26|10
1652192630000|2022-05-10 14:23:50|11065.58|10945.58|11061.94|10941.94|11066.05|10946.05|11061.83|10941.83|10
1652192640000|2022-05-10 14:24:00|11062.43|10942.43|11063.8|10943.8|11063.8|10943.8|11061.89|10941.89|10
1652192650000|2022-05-10 14:24:10|11064.37|10944.37|11066.58|10946.58|11066.58|10946.58|11064.12|10944.12|10
1652192660000|2022-05-10 14:24:20|11067.14|10947.14|11063.8|10943.8|11067.43|10947.43|11063.58|10943.58|10
1652192670000|2022-05-10 14:24:30|11063.37|10943.37|11061.35|10941.35|11063.64|10943.64|11061.35|10941.35|10
1652192680000|2022-05-10 14:24:40|11060.61|10940.61|11063.56|10943.56|11063.56|10943.56|11060.36|10940.36|10
1652192690000|2022-05-10 14:24:50|11063.75|10943.75|11065.64|10945.64|11065.64|10945.64|11062.35|10942.35|10
1652192700000|2022-05-10 14:25:00|11065.69|10945.69|11068.5|10948.5|11068.82|10948.82|11065.69|10945.69|10
1652192710000|2022-05-10 14:25:10|11069.16|10949.16|11064.99|10944.99|11069.66|10949.66|11064.99|10944.99|10
1652192720000|2022-05-10 14:25:20|11064.54|10944.54|11058.41|10938.41|11064.54|10944.54|11058.01|10938.01|10
1652192730000|2022-05-10 14:25:30|11057.88|10937.88|11056.27|10936.27|11058|10938|11056.27|10936.27|10
1652192740000|2022-05-10 14:25:40|11054.01|10934.01|11048.31|10928.31|11054.01|10934.01|11048.31|10928.31|10
1652192750000|2022-05-10 14:25:50|11046.57|10926.57|11043.81|10923.81|11046.57|10926.57|11043.81|10923.81|10
1652192760000|2022-05-10 14:26:00|11044.44|10924.44|11046.74|10926.74|11047.87|10927.87|11043.93|10923.93|10
1652192770000|2022-05-10 14:26:10|11048.29|10928.29|11050.46|10930.46|11051.21|10931.21|11048.29|10928.29|10
1652192780000|2022-05-10 14:26:20|11051.2|10931.2|11050.45|10930.45|11052.07|10932.07|11050.45|10930.45|10
1652192790000|2022-05-10 14:26:30|11049.01|10929.01|11045.53|10925.53|11049.68|10929.68|11045.53|10925.53|10
1652192800000|2022-05-10 14:26:40|11045.02|10925.02|11036.6|10916.6|11045.02|10925.02|11036.6|10916.6|10
1652192810000|2022-05-10 14:26:50|11035.75|10915.75|11028.6|10908.6|11035.75|10915.75|11028.6|10908.6|10
1652192820000|2022-05-10 14:27:00|11028.28|10908.28|11019.93|10899.93|11028.28|10908.28|11019.93|10899.93|10
1652192830000|2022-05-10 14:27:10|11019.77|10899.77|11015.86|10895.86|11019.77|10899.77|11015.86|10895.86|10
1652192840000|2022-05-10 14:27:20|11016.06|10896.06|11015.26|10895.26|11016.19|10896.19|11015.26|10895.26|10
1652192850000|2022-05-10 14:27:30|11015.14|10895.14|11017.23|10897.23|11017.23|10897.23|11015.14|10895.14|10
1652192860000|2022-05-10 14:27:40|11017.6|10897.6|11015.19|10895.19|11017.75|10897.75|11015.19|10895.19|10
1652192870000|2022-05-10 14:27:50|11017.23|10897.23|11016.33|10896.33|11017.39|10897.39|11013.74|10893.74|10
1652192880000|2022-05-10 14:28:00|11014.5|10894.5|11004.83|10884.83|11014.5|10894.5|11004.83|10884.83|10
1652192890000|2022-05-10 14:28:10|11005.07|10885.07|10999.69|10879.69|11005.07|10885.07|10999.69|10879.69|10
1652192900000|2022-05-10 14:28:20|10999.46|10879.46|10996.94|10876.94|10999.46|10879.46|10996.94|10876.94|10
1652192910000|2022-05-10 14:28:30|10998.16|10878.16|11000.82|10880.82|11002.46|10882.46|10998.15|10878.15|10
1652192920000|2022-05-10 14:28:40|11003.87|10883.87|11005.01|10885.01|11005.01|10885.01|11003.61|10883.61|10
1652192930000|2022-05-10 14:28:50|11005.17|10885.17|11007.48|10887.48|11009.25|10889.25|11005.17|10885.17|10
1652192940000|2022-05-10 14:29:00|11009.56|10889.56|11010.96|10890.96|11011.56|10891.56|11008.45|10888.45|10
1652192950000|2022-05-10 14:29:10|11009.51|10889.51|11013.67|10893.67|11013.67|10893.67|11009.51|10889.51|10
1652192960000|2022-05-10 14:29:20|11014.54|10894.54|11023.04|10903.04|11023.04|10903.04|11014.54|10894.54|10
1652192970000|2022-05-10 14:29:30|11023.54|10903.54|11026.66|10906.66|11026.66|10906.66|11023.54|10903.54|9
1652192980000|2022-05-10 14:29:40|11025.72|10905.72|11028.49|10908.49|11028.49|10908.49|11025.72|10905.72|10
1652192990000|2022-05-10 14:29:50|11026.16|10906.16|11023.98|10903.98|11026.16|10906.16|11023.98|10903.98|9
1652193000000|2022-05-10 14:30:00|11024.58|10904.58|11022.42|10902.42|11024.58|10904.58|11022.42|10902.42|10
1652193010000|2022-05-10 14:30:10|11022.16|10902.16|11023.02|10903.02|11023.14|10903.14|11021.69|10901.69|10
1652193020000|2022-05-10 14:30:20|11023.41|10903.41|11026.92|10906.92|11026.92|10906.92|11023.41|10903.41|10
1652193030000|2022-05-10 14:30:30|11027.14|10907.14|11026.99|10906.99|11027.72|10907.72|11026.99|10906.99|10
1652193040000|2022-05-10 14:30:40|11026.37|10906.37|11026.31|10906.31|11026.56|10906.56|11024.9|10904.9|9
1652193050000|2022-05-10 14:30:50|11026.89|10906.89|11030.11|10910.11|11030.11|10910.11|11026.89|10906.89|10
1652193060000|2022-05-10 14:31:00|11029.75|10909.75|11036.18|10916.18|11036.18|10916.18|11029.73|10909.73|10
1652193070000|2022-05-10 14:31:10|11037.14|10917.14|11038.27|10918.27|11039.88|10919.88|11037.14|10917.14|10
1652193080000|2022-05-10 14:31:20|11038.26|10918.26|11045.67|10925.67|11045.67|10925.67|11038.26|10918.26|10
1652193090000|2022-05-10 14:31:30|11046.31|10926.31|11054.92|10934.92|11054.92|10934.92|11046.31|10926.31|9
1652193100000|2022-05-10 14:31:40|11053.96|10933.96|11056.01|10936.01|11056.01|10936.01|11053.96|10933.96|10
1652193110000|2022-05-10 14:31:50|11055.88|10935.88|11056.98|10936.98|11057.21|10937.21|11055.88|10935.88|10
1652193120000|2022-05-10 14:32:00|11056.22|10936.22|11049.7|10929.7|11056.22|10936.22|11049.7|10929.7|10
1652193130000|2022-05-10 14:32:10|11050.44|10930.44|11043.36|10923.36|11050.44|10930.44|11042.47|10922.47|10
1652193140000|2022-05-10 14:32:20|11041.87|10921.87|11036.09|10916.09|11041.87|10921.87|11036.09|10916.09|10
1652193150000|2022-05-10 14:32:30|11035.65|10915.65|11023.46|10903.46|11035.65|10915.65|11023.46|10903.46|10
1652193160000|2022-05-10 14:32:40|11022.81|10902.81|11017.34|10897.34|11022.81|10902.81|11017.34|10897.34|10
1652193170000|2022-05-10 14:32:50|11017.96|10897.96|11019.16|10899.16|11020.66|10900.66|11016.44|10896.44|10
1652193180000|2022-05-10 14:33:00|11018.93|10898.93|11026.89|10906.89|11026.89|10906.89|11018.93|10898.93|10
1652193190000|2022-05-10 14:33:10|11027.06|10907.06|11032.1|10912.1|11032.1|10912.1|11027.06|10907.06|10
1652193200000|2022-05-10 14:33:20|11031.72|10911.72|11033.03|10913.03|11033.03|10913.03|11031.72|10911.72|10
1652193210000|2022-05-10 14:33:30|11032.93|10912.93|11031.44|10911.44|11033.2|10913.2|11031.44|10911.44|9
1652193220000|2022-05-10 14:33:40|11031.65|10911.65|11023.02|10903.02|11031.65|10911.65|11023.02|10903.02|10
1652193230000|2022-05-10 14:33:50|11022.73|10902.73|11015.98|10895.98|11023.76|10903.76|11015.27|10895.27|10
1652193240000|2022-05-10 14:34:00|11015.92|10895.92|11000.48|10880.48|11015.92|10895.92|11000.48|10880.48|10
1652193250000|2022-05-10 14:34:10|11000.47|10880.47|10991.46|10871.46|11000.47|10880.47|10991.46|10871.46|10
1652193260000|2022-05-10 14:34:20|10989.84|10869.84|10987.04|10867.04|10991.21|10871.21|10986.74|10866.74|10
1652193270000|2022-05-10 14:34:30|10985.74|10865.74|10975.74|10855.74|10985.74|10865.74|10975.74|10855.74|10
1652193280000|2022-05-10 14:34:40|10975.47|10855.47|10974.17|10854.17|10975.86|10855.86|10974.17|10854.17|10
1652193290000|2022-05-10 14:34:50|10975.39|10855.39|10980.69|10860.69|10980.69|10860.69|10975.17|10855.17|10
1652193300000|2022-05-10 14:35:00|10979.96|10859.96|10981.35|10861.35|10981.65|10861.65|10979.96|10859.96|10
1652193310000|2022-05-10 14:35:10|10980.94|10860.94|10980.93|10860.93|10981.1|10861.1|10979.72|10859.72|9
1652193320000|2022-05-10 14:35:20|10980.33|10860.33|10977.8|10857.8|10982.21|10862.21|10977.8|10857.8|10
1652193330000|2022-05-10 14:35:30|10977.99|10857.99|10975.44|10855.44|10977.99|10857.99|10975.31|10855.31|10
1652193340000|2022-05-10 14:35:40|10976.03|10856.03|10972.71|10852.71|10976.24|10856.24|10972.71|10852.71|10
1652193350000|2022-05-10 14:35:50|10973.26|10853.26|10965.58|10845.58|10973.26|10853.26|10965.58|10845.58|10
1652193360000|2022-05-10 14:36:00|10966.05|10846.05|10965.03|10845.03|10966.05|10846.05|10964.77|10844.77|10
1652193370000|2022-05-10 14:36:10|10965.58|10845.58|10967.67|10847.67|10967.67|10847.67|10964.31|10844.31|10
1652193380000|2022-05-10 14:36:20|10968.17|10848.17|10974.66|10854.66|10975.39|10855.39|10967.45|10847.45|10
1652193390000|2022-05-10 14:36:30|10975.62|10855.62|10978.33|10858.33|10978.49|10858.49|10974.76|10854.76|10
1652193400000|2022-05-10 14:36:40|10978.75|10858.75|10977.2|10857.2|10978.75|10858.75|10977.2|10857.2|9
1652193410000|2022-05-10 14:36:50|10977.52|10857.52|10972.62|10852.62|10977.85|10857.85|10972.62|10852.62|10
1652193420000|2022-05-10 14:37:00|10973.06|10853.06|10972.65|10852.65|10973.81|10853.81|10972.58|10852.58|10
1652193430000|2022-05-10 14:37:10|10972.58|10852.58|10973|10853|10973.7|10853.7|10972.01|10852.01|10
1652193440000|2022-05-10 14:37:20|10972.54|10852.54|10969.57|10849.57|10973.77|10853.77|10969.57|10849.57|10
1652193450000|2022-05-10 14:37:30|10969.11|10849.11|10966.92|10846.92|10969.15|10849.15|10966.86|10846.86|10
1652193460000|2022-05-10 14:37:40|10966.73|10846.73|10966.03|10846.03|10966.97|10846.97|10966.03|10846.03|10
1652193470000|2022-05-10 14:37:50|10965.77|10845.77|10962.47|10842.47|10966.24|10846.24|10962.47|10842.47|9
1652193480000|2022-05-10 14:38:00|10961.8|10841.8|10960.1|10840.1|10961.86|10841.86|10960.1|10840.1|10
1652193490000|2022-05-10 14:38:10|10960.42|10840.42|10956.22|10836.22|10960.55|10840.55|10956.22|10836.22|10
1652193500000|2022-05-10 14:38:20|10955.34|10835.34|10948.8|10828.8|10955.34|10835.34|10948.8|10828.8|10
1652193510000|2022-05-10 14:38:30|10948.97|10828.97|10933.47|10813.47|10948.97|10828.97|10933.47|10813.47|10
1652193520000|2022-05-10 14:38:40|10931.46|10811.46|10929.69|10809.69|10931.46|10811.46|10928.77|10808.77|10
1652193530000|2022-05-10 14:38:50|10929.01|10809.01|10929.6|10809.6|10930.75|10810.75|10929.01|10809.01|10
1652193540000|2022-05-10 14:39:00|10928.98|10808.98|10925.98|10805.98|10928.98|10808.98|10925.84|10805.84|10
1652193550000|2022-05-10 14:39:10|10926.13|10806.13|10921.83|10801.83|10926.13|10806.13|10921.83|10801.83|10
1652193560000|2022-05-10 14:39:20|10920.42|10800.42|10922.93|10802.93|10923.38|10803.38|10917.89|10797.89|10
1652193570000|2022-05-10 14:39:30|10923.49|10803.49|10932|10812|10932|10812|10923.49|10803.49|10
1652193580000|2022-05-10 14:39:40|10931.99|10811.99|10935.22|10815.22|10935.22|10815.22|10931.99|10811.99|10
1652193590000|2022-05-10 14:39:50|10935.63|10815.63|10935.68|10815.68|10936.99|10816.99|10934.53|10814.53|10
1652193600000|2022-05-10 14:40:00|10935.78|10815.78|10932.25|10812.25|10936.86|10816.86|10931.41|10811.41|10
1652193610000|2022-05-10 14:40:10|10931.32|10811.32|10928.05|10808.05|10931.47|10811.47|10926.77|10806.77|10
1652193620000|2022-05-10 14:40:20|10927.98|10807.98|10919.73|10799.73|10927.98|10807.98|10919.73|10799.73|10
1652193630000|2022-05-10 14:40:30|10918.35|10798.35|10916.05|10796.05|10918.35|10798.35|10915.72|10795.72|10
1652193640000|2022-05-10 14:40:40|10915.92|10795.92|10918.37|10798.37|10918.37|10798.37|10915.11|10795.11|10
1652193650000|2022-05-10 14:40:50|10918.17|10798.17|10916.82|10796.82|10919.12|10799.12|10916.82|10796.82|10
1652193660000|2022-05-10 14:41:00|10917.07|10797.07|10918.21|10798.21|10918.21|10798.21|10915.85|10795.85|10
1652193670000|2022-05-10 14:41:10|10916.99|10796.99|10921.38|10801.38|10922.2|10802.2|10916.99|10796.99|10
1652193680000|2022-05-10 14:41:20|10921.87|10801.87|10921.33|10801.33|10922.87|10802.87|10920.97|10800.97|10
1652193690000|2022-05-10 14:41:30|10921.92|10801.92|10921.5|10801.5|10921.92|10801.92|10921.19|10801.19|10
1652193700000|2022-05-10 14:41:40|10921.78|10801.78|10922.79|10802.79|10923.35|10803.35|10921.03|10801.03|10
1652193710000|2022-05-10 14:41:50|10922.32|10802.32|10920.96|10800.96|10922.32|10802.32|10920.4|10800.4|10
1652193720000|2022-05-10 14:42:00|10920.52|10800.52|10919.98|10799.98|10921.18|10801.18|10919.61|10799.61|10
1652193730000|2022-05-10 14:42:10|10919.7|10799.7|10922.76|10802.76|10923.1|10803.1|10919.7|10799.7|10
1652193740000|2022-05-10 14:42:20|10924.19|10804.19|10923.81|10803.81|10924.33|10804.33|10922.81|10802.81|10
1652193750000|2022-05-10 14:42:30|10923.23|10803.23|10920.31|10800.31|10923.38|10803.38|10919.85|10799.85|10
1652193760000|2022-05-10 14:42:40|10918.92|10798.92|10909.44|10789.44|10918.92|10798.92|10909.44|10789.44|10
1652193770000|2022-05-10 14:42:50|10911.65|10791.65|10902.7|10782.7|10911.65|10791.65|10902.7|10782.7|10
1652193780000|2022-05-10 14:43:00|10903.9|10783.9|10900.12|10780.12|10903.9|10783.9|10900.12|10780.12|10
1652193790000|2022-05-10 14:43:10|10899.6|10779.6|10898.78|10778.78|10900.2|10780.2|10898.78|10778.78|10
1652193800000|2022-05-10 14:43:20|10897.95|10777.95|10892.64|10772.64|10897.95|10777.95|10892.64|10772.64|10
1652193810000|2022-05-10 14:43:30|10891.48|10771.48|10880.44|10760.44|10891.48|10771.48|10880.44|10760.44|10
1652193820000|2022-05-10 14:43:40|10879.79|10759.79|10883.89|10763.89|10884.05|10764.05|10879.79|10759.79|10
1652193830000|2022-05-10 14:43:50|10884.04|10764.04|10885.24|10765.24|10886.75|10766.75|10884.04|10764.04|10
1652193840000|2022-05-10 14:44:00|10886.12|10766.12|10886.92|10766.92|10887.24|10767.24|10886.12|10766.12|10
1652193850000|2022-05-10 14:44:10|10888.89|10768.89|10898.51|10778.51|10898.51|10778.51|10888.89|10768.89|10
1652193860000|2022-05-10 14:44:20|10899.25|10779.25|10901.17|10781.17|10901.17|10781.17|10899.12|10779.12|10
1652193870000|2022-05-10 14:44:30|10900.95|10780.95|10895.8|10775.8|10900.95|10780.95|10895.76|10775.76|10
1652193880000|2022-05-10 14:44:40|10895.31|10775.31|10891.53|10771.53|10895.31|10775.31|10891.44|10771.44|10
1652193890000|2022-05-10 14:44:50|10891.97|10771.97|10893.25|10773.25|10893.25|10773.25|10891.83|10771.83|9
1652193900000|2022-05-10 14:45:00|10893.78|10773.78|10889.67|10769.67|10893.78|10773.78|10888.7|10768.7|10
1652193910000|2022-05-10 14:45:10|10888.76|10768.76|10890.42|10770.42|10890.42|10770.42|10887.88|10767.88|10
1652193920000|2022-05-10 14:45:20|10890.7|10770.7|10892.66|10772.66|10893|10773|10889.97|10769.97|10
1652193930000|2022-05-10 14:45:30|10893.19|10773.19|10890.59|10770.59|10894.59|10774.59|10890.59|10770.59|10
1652193940000|2022-05-10 14:45:40|10890.44|10770.44|10888.37|10768.37|10890.44|10770.44|10887.27|10767.27|10
1652193950000|2022-05-10 14:45:50|10888.04|10768.04|10884.21|10764.21|10888.05|10768.05|10884.21|10764.21|10
1652193960000|2022-05-10 14:46:00|10884.81|10764.81|10875.82|10755.82|10884.81|10764.81|10875.82|10755.82|10
1652193970000|2022-05-10 14:46:10|10874.86|10754.86|10865.77|10745.77|10874.86|10754.86|10865.45|10745.45|10
1652193980000|2022-05-10 14:46:20|10865.49|10745.49|10859.89|10739.89|10865.49|10745.49|10859.89|10739.89|10
1652193990000|2022-05-10 14:46:30|10857.78|10737.78|10859.28|10739.28|10859.28|10739.28|10857.4|10737.4|10
1652194000000|2022-05-10 14:46:40|10859.3|10739.3|10860.21|10740.21|10861.59|10741.59|10858.45|10738.45|10
1652194010000|2022-05-10 14:46:50|10859.36|10739.36|10857.85|10737.85|10860.08|10740.08|10856.21|10736.21|10
1652194020000|2022-05-10 14:47:00|10857.78|10737.78|10855.87|10735.87|10857.78|10737.78|10854.18|10734.18|10
1652194030000|2022-05-10 14:47:10|10854.91|10734.91|10854.48|10734.48|10856.11|10736.11|10853.05|10733.05|10
1652194040000|2022-05-10 14:47:20|10852.81|10732.81|10847.55|10727.55|10854.22|10734.22|10847.55|10727.55|10
1652194050000|2022-05-10 14:47:30|10845.1|10725.1|10835.23|10715.23|10845.1|10725.1|10835.23|10715.23|10
1652194060000|2022-05-10 14:47:40|10834.73|10714.73|10832.37|10712.37|10834.73|10714.73|10832.37|10712.37|10
1652194070000|2022-05-10 14:47:50|10832.08|10712.08|10823.28|10703.28|10832.08|10712.08|10823.19|10703.19|10
1652194080000|2022-05-10 14:48:00|10822.32|10702.32|10814.57|10694.57|10822.32|10702.32|10813.81|10693.81|10
1652194090000|2022-05-10 14:48:10|10815.49|10695.49|10815.65|10695.65|10816.18|10696.18|10814.85|10694.85|10
1652194100000|2022-05-10 14:48:20|10814.17|10694.17|10806.5|10686.5|10814.92|10694.92|10806.5|10686.5|10
1652194110000|2022-05-10 14:48:30|10800.84|10680.84|10803.22|10683.22|10803.22|10683.22|10799.85|10679.85|10
1652194120000|2022-05-10 14:48:40|10803.12|10683.12|10806.88|10686.88|10807.26|10687.26|10803.12|10683.12|10
1652194130000|2022-05-10 14:48:50|10807.02|10687.02|10799.17|10679.17|10807.19|10687.19|10799.17|10679.17|10
1652194140000|2022-05-10 14:49:00|10799.15|10679.15|10794.55|10674.55|10799.15|10679.15|10794.42|10674.42|10
1652194150000|2022-05-10 14:49:10|10793.77|10673.77|10792.81|10672.81|10793.77|10673.77|10790.83|10670.83|10
1652194160000|2022-05-10 14:49:20|10793.69|10673.69|10794.44|10674.44|10794.49|10674.49|10791.63|10671.63|10
1652194170000|2022-05-10 14:49:30|10793.94|10673.94|10783.94|10663.94|10793.94|10673.94|10783.49|10663.49|10
1652194180000|2022-05-10 14:49:40|10782.9|10662.9|10778.44|10658.44|10784.38|10664.38|10777.89|10657.89|9
1652194190000|2022-05-10 14:49:50|10777.06|10657.06|10776.67|10656.67|10778.1|10658.1|10775.92|10655.92|10
1652194200000|2022-05-10 14:50:00|10776.89|10656.89|10768.77|10648.77|10776.89|10656.89|10768.77|10648.77|10
1652194210000|2022-05-10 14:50:10|10769.69|10649.69|10763.78|10643.78|10769.69|10649.69|10763.24|10643.24|10
1652194220000|2022-05-10 14:50:20|10763.59|10643.59|10762.95|10642.95|10763.79|10643.79|10761.8|10641.8|10
1652194230000|2022-05-10 14:50:30|10763.25|10643.25|10752.37|10632.37|10763.25|10643.25|10752.37|10632.37|10
1652194240000|2022-05-10 14:50:40|10751.31|10631.31|10743|10623|10751.31|10631.31|10743|10623|10
1652194250000|2022-05-10 14:50:50|10742.7|10622.7|10734.36|10614.36|10743.27|10623.27|10734.28|10614.28|10
1652194260000|2022-05-10 14:51:00|10734.38|10614.38|10733.76|10613.76|10734.41|10614.41|10732.91|10612.91|9
1652194270000|2022-05-10 14:51:10|10734.65|10614.65|10737.97|10617.97|10737.97|10617.97|10734.65|10614.65|10
1652194280000|2022-05-10 14:51:20|10737.01|10617.01|10745.8|10625.8|10745.8|10625.8|10737.01|10617.01|10
1652194290000|2022-05-10 14:51:30|10745.65|10625.65|10753.62|10633.62|10753.85|10633.85|10745.65|10625.65|10
1652194300000|2022-05-10 14:51:40|10756.42|10636.42|10756.84|10636.84|10758.55|10638.55|10755.58|10635.58|10
1652194310000|2022-05-10 14:51:50|10755.18|10635.18|10755.36|10635.36|10758.99|10638.99|10755.18|10635.18|10
1652194320000|2022-05-10 14:52:00|10754.49|10634.49|10748.13|10628.13|10756.39|10636.39|10747.37|10627.37|10
1652194330000|2022-05-10 14:52:10|10749.25|10629.25|10751.19|10631.19|10751.29|10631.29|10748.75|10628.75|10
1652194340000|2022-05-10 14:52:20|10753.89|10633.89|10763.45|10643.45|10763.69|10643.69|10752.29|10632.29|10
1652194350000|2022-05-10 14:52:30|10766.55|10646.55|10768.6|10648.6|10769.88|10649.88|10766.55|10646.55|10
1652194360000|2022-05-10 14:52:40|10766.96|10646.96|10762.64|10642.64|10766.96|10646.96|10762.64|10642.64|10
1652194370000|2022-05-10 14:52:50|10761.48|10641.48|10760.45|10640.45|10761.55|10641.55|10759.76|10639.76|10
1652194380000|2022-05-10 14:53:00|10760.28|10640.28|10754.85|10634.85|10760.4|10640.4|10754.85|10634.85|10
1652194390000|2022-05-10 14:53:10|10754.68|10634.68|10746.07|10626.07|10754.68|10634.68|10746.07|10626.07|10
1652194400000|2022-05-10 14:53:20|10743.42|10623.42|10736.89|10616.89|10743.42|10623.42|10734.04|10614.04|10
1652194410000|2022-05-10 14:53:30|10736.75|10616.75|10755.9|10635.9|10755.9|10635.9|10736.34|10616.34|10
1652194420000|2022-05-10 14:53:40|10756.87|10636.87|10761.7|10641.7|10761.7|10641.7|10756.87|10636.87|10
1652194430000|2022-05-10 14:53:50|10762.59|10642.59|10763.88|10643.88|10764.43|10644.43|10762.59|10642.59|10
1652194440000|2022-05-10 14:54:00|10764.46|10644.46|10778.95|10658.95|10778.95|10658.95|10764.16|10644.16|10
1652194450000|2022-05-10 14:54:10|10779.52|10659.52|10802.97|10682.97|10802.97|10682.97|10779.52|10659.52|10
1652194460000|2022-05-10 14:54:20|10805.95|10685.95|10811.75|10691.75|10811.75|10691.75|10805.95|10685.95|10
1652194470000|2022-05-10 14:54:30|10810.56|10690.56|10814.52|10694.52|10814.52|10694.52|10810.55|10690.55|10
1652194480000|2022-05-10 14:54:40|10814.87|10694.87|10820.9|10700.9|10820.9|10700.9|10814.35|10694.35|10
1652194490000|2022-05-10 14:54:50|10820.09|10700.09|10817.61|10697.61|10820.09|10700.09|10817.61|10697.61|10
1652194500000|2022-05-10 14:55:00|10817.34|10697.34|10810.06|10690.06|10817.64|10697.64|10810.06|10690.06|10
1652194510000|2022-05-10 14:55:10|10807.41|10687.41|10805.62|10685.62|10808.92|10688.92|10804.38|10684.38|10
1652194520000|2022-05-10 14:55:20|10805.55|10685.55|10804.91|10684.91|10806.46|10686.46|10803.84|10683.84|10
1652194530000|2022-05-10 14:55:30|10803.46|10683.46|10793.26|10673.26|10803.46|10683.46|10793.26|10673.26|10
1652194540000|2022-05-10 14:55:40|10792.44|10672.44|10782.84|10662.84|10792.44|10672.44|10782.84|10662.84|10
1652194550000|2022-05-10 14:55:50|10781.29|10661.29|10773.79|10653.79|10781.29|10661.29|10773.79|10653.79|10
1652194560000|2022-05-10 14:56:00|10773.52|10653.52|10768.94|10648.94|10773.52|10653.52|10768.94|10648.94|10
1652194570000|2022-05-10 14:56:10|10769.19|10649.19|10773.5|10653.5|10773.5|10653.5|10769.15|10649.15|10
1652194580000|2022-05-10 14:56:20|10773.38|10653.38|10776.41|10656.41|10776.41|10656.41|10773.36|10653.36|10
1652194590000|2022-05-10 14:56:30|10776.01|10656.01|10776.6|10656.6|10776.6|10656.6|10774.04|10654.04|10
1652194600000|2022-05-10 14:56:40|10776.49|10656.49|10782.87|10662.87|10782.87|10662.87|10776.49|10656.49|10
1652194610000|2022-05-10 14:56:50|10784.25|10664.25|10788.75|10668.75|10788.75|10668.75|10784.25|10664.25|9
1652194620000|2022-05-10 14:57:00|10789.41|10669.41|10794.05|10674.05|10794.09|10674.09|10789.41|10669.41|10
1652194630000|2022-05-10 14:57:10|10793.56|10673.56|10793.22|10673.22|10794.74|10674.74|10793.12|10673.12|10
1652194640000|2022-05-10 14:57:20|10793.05|10673.05|10792.55|10672.55|10793.05|10673.05|10792.42|10672.42|10
1652194650000|2022-05-10 14:57:30|10793.19|10673.19|10794.17|10674.17|10796.33|10676.33|10793.19|10673.19|10
1652194660000|2022-05-10 14:57:40|10794.03|10674.03|10801.24|10681.24|10801.24|10681.24|10794.03|10674.03|10
1652194670000|2022-05-10 14:57:50|10801.22|10681.22|10805.56|10685.56|10805.84|10685.84|10801.22|10681.22|10
1652194680000|2022-05-10 14:58:00|10806.47|10686.47|10816.02|10696.02|10816.02|10696.02|10806.47|10686.47|10
1652194690000|2022-05-10 14:58:10|10816.69|10696.69|10822.8|10702.8|10822.8|10702.8|10816.66|10696.66|10
1652194700000|2022-05-10 14:58:20|10822.13|10702.13|10825.56|10705.56|10825.64|10705.64|10822.13|10702.13|10
1652194710000|2022-05-10 14:58:30|10825.4|10705.4|10822.68|10702.68|10825.4|10705.4|10822.68|10702.68|10
1652194720000|2022-05-10 14:58:40|10822.65|10702.65|10822.38|10702.38|10822.65|10702.65|10820.57|10700.57|10
1652194730000|2022-05-10 14:58:50|10822.43|10702.43|10827.35|10707.35|10827.35|10707.35|10822.39|10702.39|10
1652194740000|2022-05-10 14:59:00|10827.24|10707.24|10821.66|10701.66|10827.24|10707.24|10821.66|10701.66|10
1652194750000|2022-05-10 14:59:10|10821.23|10701.23|10808.79|10688.79|10821.23|10701.23|10808.79|10688.79|10
1652194760000|2022-05-10 14:59:20|10807.57|10687.57|10792.91|10672.91|10807.57|10687.57|10792.91|10672.91|10
1652194770000|2022-05-10 14:59:30|10792.38|10672.38|10783.43|10663.43|10792.38|10672.38|10783.43|10663.43|10
1652194780000|2022-05-10 14:59:40|10782.69|10662.69|10783.81|10663.81|10783.82|10663.82|10781.11|10661.11|10
1652194790000|2022-05-10 14:59:50|10784.95|10664.95|10785.81|10665.81|10785.81|10665.81|10784.32|10664.32|10
1652194800000|2022-05-10 15:00:00|10785.87|10665.87|10789.1|10669.1|10789.1|10669.1|10784.1|10664.1|10
1652194810000|2022-05-10 15:00:10|10788.52|10668.52|10791.96|10671.96|10791.96|10671.96|10788.52|10668.52|10
1652194820000|2022-05-10 15:00:20|10792.45|10672.45|10789.4|10669.4|10792.45|10672.45|10788.65|10668.65|10
1652194830000|2022-05-10 15:00:30|10789.15|10669.15|10780.41|10660.41|10789.15|10669.15|10780.41|10660.41|10
1652194840000|2022-05-10 15:00:40|10779.68|10659.68|10784.51|10664.51|10784.51|10664.51|10779.37|10659.37|10
1652194850000|2022-05-10 15:00:50|10784.2|10664.2|10793.85|10673.85|10793.85|10673.85|10784.2|10664.2|10
1652194860000|2022-05-10 15:01:00|10794.65|10674.65|10804.13|10684.13|10804.13|10684.13|10794.65|10674.65|10
1652194870000|2022-05-10 15:01:10|10803.53|10683.53|10805.07|10685.07|10805.96|10685.96|10803.53|10683.53|10
1652194880000|2022-05-10 15:01:20|10805.23|10685.23|10796.93|10676.93|10805.23|10685.23|10796.93|10676.93|10
1652194890000|2022-05-10 15:01:30|10796.8|10676.8|10797.82|10677.82|10798.05|10678.05|10794.91|10674.91|10
1652194900000|2022-05-10 15:01:40|10797.72|10677.72|10798.7|10678.7|10798.83|10678.83|10795.06|10675.06|10
1652194910000|2022-05-10 15:01:50|10798.74|10678.74|10796.15|10676.15|10799.45|10679.45|10796.15|10676.15|10
1652194920000|2022-05-10 15:02:00|10795.81|10675.81|10798.35|10678.35|10798.7|10678.7|10795.81|10675.81|10
1652194930000|2022-05-10 15:02:10|10799.2|10679.2|10799.98|10679.98|10799.98|10679.98|10796.38|10676.38|10
1652194940000|2022-05-10 15:02:20|10800.52|10680.52|10812.3|10692.3|10812.3|10692.3|10800.52|10680.52|10
1652194950000|2022-05-10 15:02:30|10814.32|10694.32|10815.62|10695.62|10817.56|10697.56|10814.32|10694.32|10
1652194960000|2022-05-10 15:02:40|10814.87|10694.87|10816.15|10696.15|10816.15|10696.15|10813.82|10693.82|9
1652194970000|2022-05-10 15:02:50|10817.38|10697.38|10818.94|10698.94|10818.94|10698.94|10817.37|10697.37|10
1652194980000|2022-05-10 15:03:00|10819.53|10699.53|10818.37|10698.37|10819.53|10699.53|10817.01|10697.01|10
1652194990000|2022-05-10 15:03:10|10818.14|10698.14|10815.94|10695.94|10818.14|10698.14|10815.33|10695.33|10
1652195000000|2022-05-10 15:03:20|10815.55|10695.55|10807.47|10687.47|10815.55|10695.55|10807.47|10687.47|10
1652195010000|2022-05-10 15:03:30|10806.83|10686.83|10802.39|10682.39|10807.14|10687.14|10802.39|10682.39|10
1652195020000|2022-05-10 15:03:40|10802.05|10682.05|10792.02|10672.02|10802.05|10682.05|10792.02|10672.02|10
1652195030000|2022-05-10 15:03:50|10790.35|10670.35|10782.55|10662.55|10790.35|10670.35|10782.44|10662.44|10
1652195040000|2022-05-10 15:04:00|10783.01|10663.01|10778.32|10658.32|10783.13|10663.13|10778.32|10658.32|10
1652195050000|2022-05-10 15:04:10|10776.61|10656.61|10770.29|10650.29|10776.61|10656.61|10770.29|10650.29|10
1652195060000|2022-05-10 15:04:20|10769.94|10649.94|10762.74|10642.74|10769.94|10649.94|10762.74|10642.74|10
1652195070000|2022-05-10 15:04:30|10762.33|10642.33|10753.16|10633.16|10762.33|10642.33|10753.16|10633.16|10
1652195080000|2022-05-10 15:04:40|10752.55|10632.55|10749.99|10629.99|10752.6|10632.6|10749.82|10629.82|10
1652195090000|2022-05-10 15:04:50|10749.57|10629.57|10752.56|10632.56|10752.56|10632.56|10749.17|10629.17|10
1652195100000|2022-05-10 15:05:00|10754.81|10634.81|10761.48|10641.48|10761.48|10641.48|10754.81|10634.81|9
1652195110000|2022-05-10 15:05:10|10761.34|10641.34|10757.74|10637.74|10762.15|10642.15|10757.74|10637.74|10
1652195120000|2022-05-10 15:05:20|10757.58|10637.58|10753.68|10633.68|10757.7|10637.7|10753.68|10633.68|10
1652195130000|2022-05-10 15:05:30|10751.93|10631.93|10738.91|10618.91|10751.93|10631.93|10738.91|10618.91|10
1652195140000|2022-05-10 15:05:40|10738.12|10618.12|10722.61|10602.61|10738.12|10618.12|10722.61|10602.61|10
1652195150000|2022-05-10 15:05:50|10722.06|10602.06|10715.81|10595.81|10722.9|10602.9|10715.81|10595.81|10
1652195160000|2022-05-10 15:06:00|10714.58|10594.58|10713.93|10593.93|10714.61|10594.61|10711.92|10591.92|10
1652195170000|2022-05-10 15:06:10|10713.34|10593.34|10704.08|10584.08|10714.21|10594.21|10704.08|10584.08|10
1652195180000|2022-05-10 15:06:20|10703.86|10583.86|10704.25|10584.25|10704.25|10584.25|10700.8|10580.8|10
1652195190000|2022-05-10 15:06:30|10704.59|10584.59|10709.12|10589.12|10709.98|10589.98|10704.59|10584.59|10
1652195200000|2022-05-10 15:06:40|10709.41|10589.41|10704.58|10584.58|10709.41|10589.41|10704.58|10584.58|10
1652195210000|2022-05-10 15:06:50|10704.05|10584.05|10705.84|10585.84|10705.91|10585.91|10703.98|10583.98|10
1652195220000|2022-05-10 15:07:00|10705.82|10585.82|10710.94|10590.94|10710.94|10590.94|10705.82|10585.82|10
1652195230000|2022-05-10 15:07:10|10712.13|10592.13|10716.5|10596.5|10716.83|10596.83|10712.13|10592.13|10
1652195240000|2022-05-10 15:07:20|10718.37|10598.37|10730.7|10610.7|10730.7|10610.7|10718.37|10598.37|10
1652195250000|2022-05-10 15:07:30|10730.93|10610.93|10730.87|10610.87|10732.39|10612.39|10730.4|10610.4|10
1652195260000|2022-05-10 15:07:40|10731.27|10611.27|10730.6|10610.6|10732.18|10612.18|10729.83|10609.83|9
1652195270000|2022-05-10 15:07:50|10730.42|10610.42|10728.38|10608.38|10730.42|10610.42|10727.9|10607.9|10
1652195280000|2022-05-10 15:08:00|10728.37|10608.37|10722.14|10602.14|10728.37|10608.37|10722.06|10602.06|10
1652195290000|2022-05-10 15:08:10|10721.68|10601.68|10722.56|10602.56|10723.62|10603.62|10720.19|10600.19|10
1652195300000|2022-05-10 15:08:20|10721.07|10601.07|10727.96|10607.96|10727.96|10607.96|10721.07|10601.07|10
1652195310000|2022-05-10 15:08:30|10726.88|10606.88|10728.92|10608.92|10729.94|10609.94|10726.88|10606.88|10
1652195320000|2022-05-10 15:08:40|10730.26|10610.26|10725.07|10605.07|10730.26|10610.26|10725.07|10605.07|10
1652195330000|2022-05-10 15:08:50|10724.99|10604.99|10722.03|10602.03|10725.25|10605.25|10722.03|10602.03|10
1652195340000|2022-05-10 15:09:00|10721.79|10601.79|10720.55|10600.55|10722.65|10602.65|10720.34|10600.34|10
1652195350000|2022-05-10 15:09:10|10721.54|10601.54|10727.22|10607.22|10727.3|10607.3|10718.98|10598.98|10
1652195360000|2022-05-10 15:09:20|10724.74|10604.74|10719.79|10599.79|10726.48|10606.48|10719.57|10599.57|10
1652195370000|2022-05-10 15:09:30|10718.83|10598.83|10712.87|10592.87|10718.83|10598.83|10711.47|10591.47|10
1652195380000|2022-05-10 15:09:40|10713.79|10593.79|10707.3|10587.3|10713.79|10593.79|10707.3|10587.3|9
1652195390000|2022-05-10 15:09:50|10706.36|10586.36|10698.88|10578.88|10706.36|10586.36|10698.88|10578.88|10
1652195400000|2022-05-10 15:10:00|10698.46|10578.46|10683.66|10563.66|10698.46|10578.46|10683.66|10563.66|10
1652195410000|2022-05-10 15:10:10|10683.49|10563.49|10678.19|10558.19|10683.49|10563.49|10678.19|10558.19|10
1652195420000|2022-05-10 15:10:20|10678.24|10558.24|10672.45|10552.45|10678.48|10558.48|10672.45|10552.45|10
1652195430000|2022-05-10 15:10:30|10673.66|10553.66|10659.72|10539.72|10673.66|10553.66|10659.72|10539.72|10
1652195440000|2022-05-10 15:10:40|10659.28|10539.28|10657.66|10537.66|10659.28|10539.28|10656.74|10536.74|9
1652195450000|2022-05-10 15:10:50|10657.54|10537.54|10649.67|10529.67|10657.8|10537.8|10649.67|10529.67|10
1652195460000|2022-05-10 15:11:00|10648.42|10528.42|10660.98|10540.98|10660.98|10540.98|10647.79|10527.79|10
1652195470000|2022-05-10 15:11:10|10661.94|10541.94|10679.75|10559.75|10679.75|10559.75|10661.94|10541.94|10
1652195480000|2022-05-10 15:11:20|10680.34|10560.34|10679.02|10559.02|10680.88|10560.88|10678.87|10558.87|9
1652195490000|2022-05-10 15:11:30|10679.11|10559.11|10675.29|10555.29|10679.3|10559.3|10675.29|10555.29|10
1652195500000|2022-05-10 15:11:40|10674.64|10554.64|10669.9|10549.9|10674.64|10554.64|10669.9|10549.9|10
1652195510000|2022-05-10 15:11:50|10669.43|10549.43|10668.41|10548.41|10670.6|10550.6|10668.41|10548.41|10
1652195520000|2022-05-10 15:12:00|10668.89|10548.89|10677.47|10557.47|10677.47|10557.47|10668.58|10548.58|10
1652195530000|2022-05-10 15:12:10|10677.57|10557.57|10682.98|10562.98|10682.98|10562.98|10677.41|10557.41|10
1652195540000|2022-05-10 15:12:20|10681.87|10561.87|10680.96|10560.96|10682.73|10562.73|10680.96|10560.96|10
1652195550000|2022-05-10 15:12:30|10680.46|10560.46|10678.88|10558.88|10680.46|10560.46|10678.12|10558.12|10
1652195560000|2022-05-10 15:12:40|10679.2|10559.2|10694.12|10574.12|10694.12|10574.12|10679.2|10559.2|10
1652195570000|2022-05-10 15:12:50|10698.19|10578.19|10706.16|10586.16|10706.16|10586.16|10698.19|10578.19|10
1652195580000|2022-05-10 15:13:00|10706.84|10586.84|10706.32|10586.32|10707.43|10587.43|10705.37|10585.37|10
1652195590000|2022-05-10 15:13:10|10707.15|10587.15|10707.52|10587.52|10708.74|10588.74|10706.12|10586.12|10
1652195600000|2022-05-10 15:13:20|10707.5|10587.5|10706.27|10586.27|10707.75|10587.75|10702.67|10582.67|10
1652195610000|2022-05-10 15:13:30|10705.46|10585.46|10700.26|10580.26|10705.46|10585.46|10699.93|10579.93|10
1652195620000|2022-05-10 15:13:40|10701.93|10581.93|10699.18|10579.18|10702.95|10582.95|10699.18|10579.18|10
1652195630000|2022-05-10 15:13:50|10698.91|10578.91|10698.69|10578.69|10698.91|10578.91|10697.91|10577.91|10
1652195640000|2022-05-10 15:14:00|10698.08|10578.08|10698.67|10578.67|10699.77|10579.77|10696.67|10576.67|10
1652195650000|2022-05-10 15:14:10|10698.74|10578.74|10693.7|10573.7|10698.74|10578.74|10693.7|10573.7|10
1652195660000|2022-05-10 15:14:20|10693.4|10573.4|10686.89|10566.89|10693.4|10573.4|10686.89|10566.89|10
1652195670000|2022-05-10 15:14:30|10686.53|10566.53|10684.45|10564.45|10687.08|10567.08|10684.45|10564.45|10
1652195680000|2022-05-10 15:14:40|10684.03|10564.03|10678.04|10558.04|10684.03|10564.03|10678.04|10558.04|10
1652195690000|2022-05-10 15:14:50|10675.12|10555.12|10668.63|10548.63|10675.12|10555.12|10668.63|10548.63|10
1652195700000|2022-05-10 15:15:00|10667.5|10547.5|10662.68|10542.68|10667.5|10547.5|10660.67|10540.67|10
1652195710000|2022-05-10 15:15:10|10664.97|10544.97|10663.56|10543.56|10664.97|10544.97|10662.17|10542.17|10
1652195720000|2022-05-10 15:15:20|10663.38|10543.38|10659.12|10539.12|10663.62|10543.62|10658.4|10538.4|10
1652195730000|2022-05-10 15:15:30|10657.79|10537.79|10659.32|10539.32|10659.32|10539.32|10656.89|10536.89|10
1652195740000|2022-05-10 15:15:40|10658.94|10538.94|10648.37|10528.37|10659.08|10539.08|10648.37|10528.37|10
1652195750000|2022-05-10 15:15:50|10648.78|10528.78|10643.01|10523.01|10648.78|10528.78|10642.76|10522.76|10
1652195760000|2022-05-10 15:16:00|10643.24|10523.24|10643.95|10523.95|10643.95|10523.95|10641.13|10521.13|10
1652195770000|2022-05-10 15:16:10|10644.35|10524.35|10653.11|10533.11|10653.11|10533.11|10644.02|10524.02|10
1652195780000|2022-05-10 15:16:20|10655.07|10535.07|10657.04|10537.04|10657.76|10537.76|10655.07|10535.07|10
1652195790000|2022-05-10 15:16:30|10657.19|10537.19|10660.79|10540.79|10660.79|10540.79|10655.65|10535.65|10
1652195800000|2022-05-10 15:16:40|10661.64|10541.64|10664.62|10544.62|10665.6|10545.6|10661.64|10541.64|10
1652195810000|2022-05-10 15:16:50|10664.7|10544.7|10668.22|10548.22|10668.68|10548.68|10664.7|10544.7|10
1652195820000|2022-05-10 15:17:00|10668.36|10548.36|10678.24|10558.24|10681.53|10561.53|10668.36|10548.36|10
1652195830000|2022-05-10 15:17:10|10678.59|10558.59|10683.08|10563.08|10683.08|10563.08|10676.96|10556.96|10
1652195840000|2022-05-10 15:17:20|10684.5|10564.5|10687.28|10567.28|10687.28|10567.28|10684.16|10564.16|10
1652195850000|2022-05-10 15:17:30|10686.41|10566.41|10690.97|10570.97|10691.16|10571.16|10686.41|10566.41|9
1652195860000|2022-05-10 15:17:40|10693.24|10573.24|10693.71|10573.71|10694.25|10574.25|10692.98|10572.98|10
1652195870000|2022-05-10 15:17:50|10693.38|10573.38|10694.63|10574.63|10695.68|10575.68|10692.99|10572.99|10
1652195880000|2022-05-10 15:18:00|10694.8|10574.8|10696.27|10576.27|10696.27|10576.27|10693.91|10573.91|10
1652195890000|2022-05-10 15:18:10|10695.58|10575.58|10704.31|10584.31|10704.31|10584.31|10695.58|10575.58|10
1652195900000|2022-05-10 15:18:20|10707.09|10587.09|10711.62|10591.62|10712.47|10592.47|10707.09|10587.09|10
1652195910000|2022-05-10 15:18:30|10711.54|10591.54|10712.32|10592.32|10712.51|10592.51|10711.43|10591.43|9
1652195920000|2022-05-10 15:18:40|10711.86|10591.86|10711.97|10591.97|10712.62|10592.62|10711.86|10591.86|10
1652195930000|2022-05-10 15:18:50|10712.62|10592.62|10715.34|10595.34|10715.34|10595.34|10712.54|10592.54|10
1652195940000|2022-05-10 15:19:00|10714.9|10594.9|10721|10601|10721|10601|10714.9|10594.9|10
1652195950000|2022-05-10 15:19:10|10721.61|10601.61|10729.42|10609.42|10729.42|10609.42|10721.52|10601.52|10
1652195960000|2022-05-10 15:19:20|10731.19|10611.19|10732.01|10612.01|10732.4|10612.4|10731.19|10611.19|10
1652195970000|2022-05-10 15:19:30|10731.22|10611.22|10730.63|10610.63|10732.4|10612.4|10730.63|10610.63|10
1652195980000|2022-05-10 15:19:40|10731.94|10611.94|10735.23|10615.23|10735.23|10615.23|10730.88|10610.88|10
1652195990000|2022-05-10 15:19:50|10736.32|10616.32|10741.74|10621.74|10741.74|10621.74|10736.32|10616.32|10
1652196000000|2022-05-10 15:20:00|10745.01|10625.01|10752.47|10632.47|10752.47|10632.47|10745.01|10625.01|10
1652196010000|2022-05-10 15:20:10|10753.06|10633.06|10761.82|10641.82|10761.82|10641.82|10752.86|10632.86|10
1652196020000|2022-05-10 15:20:20|10766.46|10646.46|10783.17|10663.17|10783.17|10663.17|10766.46|10646.46|10
1652196030000|2022-05-10 15:20:30|10786.16|10666.16|10786.02|10666.02|10787.45|10667.45|10783.31|10663.31|10
1652196040000|2022-05-10 15:20:40|10785.72|10665.72|10778.19|10658.19|10785.94|10665.94|10778.19|10658.19|10
1652196050000|2022-05-10 15:20:50|10774.27|10654.27|10767.37|10647.37|10774.27|10654.27|10767.37|10647.37|10
1652196060000|2022-05-10 15:21:00|10765.79|10645.79|10763.51|10643.51|10765.79|10645.79|10763.51|10643.51|10
1652196070000|2022-05-10 15:21:10|10763.34|10643.34|10758.9|10638.9|10763.43|10643.43|10758.9|10638.9|10
1652196080000|2022-05-10 15:21:20|10758.89|10638.89|10756.31|10636.31|10758.89|10638.89|10754.98|10634.98|10
1652196090000|2022-05-10 15:21:30|10755.3|10635.3|10752.2|10632.2|10755.3|10635.3|10752.2|10632.2|10
1652196100000|2022-05-10 15:21:40|10751.51|10631.51|10748.98|10628.98|10751.84|10631.84|10748.92|10628.92|10
1652196110000|2022-05-10 15:21:50|10747.71|10627.71|10744.02|10624.02|10747.77|10627.77|10744.02|10624.02|10
1652196120000|2022-05-10 15:22:00|10743.89|10623.89|10740.25|10620.25|10743.89|10623.89|10739.77|10619.77|10
1652196130000|2022-05-10 15:22:10|10740.57|10620.57|10742.29|10622.29|10742.38|10622.38|10740.49|10620.49|9
1652196140000|2022-05-10 15:22:20|10743.03|10623.03|10740.93|10620.93|10743.03|10623.03|10740.93|10620.93|10
1652196150000|2022-05-10 15:22:30|10740.45|10620.45|10745.36|10625.36|10745.37|10625.37|10740.45|10620.45|10
1652196160000|2022-05-10 15:22:40|10745.83|10625.83|10745.63|10625.63|10746.01|10626.01|10745.56|10625.56|10
1652196170000|2022-05-10 15:22:50|10746.91|10626.91|10744.13|10624.13|10747.07|10627.07|10743.31|10623.31|10
1652196180000|2022-05-10 15:23:00|10743.1|10623.1|10742.9|10622.9|10744.29|10624.29|10740.41|10620.41|10
1652196190000|2022-05-10 15:23:10|10742.59|10622.59|10739.9|10619.9|10742.59|10622.59|10739.9|10619.9|10
1652196200000|2022-05-10 15:23:20|10740.53|10620.53|10738.29|10618.29|10740.6|10620.6|10738.29|10618.29|10
1652196210000|2022-05-10 15:23:30|10737.79|10617.79|10732.55|10612.55|10737.79|10617.79|10732.52|10612.52|9
1652196220000|2022-05-10 15:23:40|10732.26|10612.26|10726.62|10606.62|10732.26|10612.26|10726.06|10606.06|10
1652196230000|2022-05-10 15:23:50|10726.25|10606.25|10722.95|10602.95|10726.25|10606.25|10722.48|10602.48|10
1652196240000|2022-05-10 15:24:00|10722.07|10602.07|10727.84|10607.84|10727.84|10607.84|10722.07|10602.07|10
1652196250000|2022-05-10 15:24:10|10728.31|10608.31|10723.46|10603.46|10729.55|10609.55|10723.46|10603.46|9
1652196260000|2022-05-10 15:24:20|10722.83|10602.83|10719.22|10599.22|10723.78|10603.78|10719.22|10599.22|10
1652196270000|2022-05-10 15:24:30|10719.02|10599.02|10714.65|10594.65|10719.02|10599.02|10713.8|10593.8|10
1652196280000|2022-05-10 15:24:40|10712.42|10592.42|10703.78|10583.78|10714.12|10594.12|10703.78|10583.78|10
1652196290000|2022-05-10 15:24:50|10702.96|10582.96|10692.96|10572.96|10702.96|10582.96|10692.96|10572.96|10
1652196300000|2022-05-10 15:25:00|10695.95|10575.95|10696.39|10576.39|10697.17|10577.17|10694.65|10574.65|10
1652196310000|2022-05-10 15:25:10|10695.25|10575.25|10696.78|10576.78|10696.78|10576.78|10695.25|10575.25|10
1652196320000|2022-05-10 15:25:20|10697.63|10577.63|10704.58|10584.58|10704.58|10584.58|10697.63|10577.63|10
1652196330000|2022-05-10 15:25:30|10705.31|10585.31|10706.19|10586.19|10707.45|10587.45|10704.86|10584.86|10
1652196340000|2022-05-10 15:25:40|10705.91|10585.91|10696.33|10576.33|10705.93|10585.93|10696.33|10576.33|10
1652196350000|2022-05-10 15:25:50|10695.4|10575.4|10691.43|10571.43|10695.4|10575.4|10691.43|10571.43|10
1652196360000|2022-05-10 15:26:00|10690.96|10570.96|10685.5|10565.5|10690.96|10570.96|10685.5|10565.5|10
1652196370000|2022-05-10 15:26:10|10685.07|10565.07|10683.78|10563.78|10685.23|10565.23|10683.75|10563.75|10
1652196380000|2022-05-10 15:26:20|10685.03|10565.03|10684.72|10564.72|10685.56|10565.56|10684.13|10564.13|10
1652196390000|2022-05-10 15:26:30|10684.81|10564.81|10684.31|10564.31|10684.81|10564.81|10683.29|10563.29|10
1652196400000|2022-05-10 15:26:40|10685.88|10565.88|10683.73|10563.73|10685.88|10565.88|10682.78|10562.78|10
1652196410000|2022-05-10 15:26:50|10683.86|10563.86|10684.84|10564.84|10685.62|10565.62|10683.86|10563.86|10
1652196420000|2022-05-10 15:27:00|10685.18|10565.18|10691.4|10571.4|10692.14|10572.14|10685.18|10565.18|10
1652196430000|2022-05-10 15:27:10|10693.46|10573.46|10703.12|10583.12|10703.21|10583.21|10693.46|10573.46|10
1652196440000|2022-05-10 15:27:20|10705.91|10585.91|10712.75|10592.75|10712.75|10592.75|10705.91|10585.91|10
1652196450000|2022-05-10 15:27:30|10712.82|10592.82|10716.53|10596.53|10716.53|10596.53|10712.22|10592.22|10
1652196460000|2022-05-10 15:27:40|10716.76|10596.76|10720.14|10600.14|10720.14|10600.14|10716.38|10596.38|10
1652196470000|2022-05-10 15:27:50|10720.24|10600.24|10725.72|10605.72|10726.28|10606.28|10720.24|10600.24|10
1652196480000|2022-05-10 15:28:00|10726.62|10606.62|10727.43|10607.43|10729.03|10609.03|10726.43|10606.43|10
1652196490000|2022-05-10 15:28:10|10727.51|10607.51|10725.99|10605.99|10728.24|10608.24|10724.02|10604.02|10
1652196500000|2022-05-10 15:28:20|10723.18|10603.18|10714.05|10594.05|10724.75|10604.75|10713.82|10593.82|10
1652196510000|2022-05-10 15:28:30|10712.63|10592.63|10700.01|10580.01|10712.63|10592.63|10700.01|10580.01|10
1652196520000|2022-05-10 15:28:40|10699.02|10579.02|10694.82|10574.82|10699.02|10579.02|10694.82|10574.82|10
1652196530000|2022-05-10 15:28:50|10693.89|10573.89|10687.75|10567.75|10693.89|10573.89|10687.75|10567.75|10
1652196540000|2022-05-10 15:29:00|10687.33|10567.33|10690.18|10570.18|10690.18|10570.18|10685.29|10565.29|10
1652196550000|2022-05-10 15:29:10|10689.85|10569.85|10688.89|10568.89|10691.87|10571.87|10687.37|10567.37|10
1652196560000|2022-05-10 15:29:20|10687.79|10567.79|10685.9|10565.9|10687.79|10567.79|10685.07|10565.07|10
1652196570000|2022-05-10 15:29:30|10684.74|10564.74|10703.19|10583.19|10703.19|10583.19|10684.26|10564.26|10
1652196580000|2022-05-10 15:29:40|10703.6|10583.6|10709.25|10589.25|10709.25|10589.25|10703.6|10583.6|10
1652196590000|2022-05-10 15:29:50|10709.84|10589.84|10710.86|10590.86|10713|10593|10709.84|10589.84|10
1652196600000|2022-05-10 15:30:00|10710.82|10590.82|10714.4|10594.4|10714.4|10594.4|10710.53|10590.53|10
1652196610000|2022-05-10 15:30:10|10714.46|10594.46|10716.37|10596.37|10716.38|10596.38|10714.46|10594.46|10
1652196620000|2022-05-10 15:30:20|10716.56|10596.56|10718.69|10598.69|10718.69|10598.69|10716.49|10596.49|10
1652196630000|2022-05-10 15:30:30|10718.98|10598.98|10731.18|10611.18|10731.18|10611.18|10718.98|10598.98|10
1652196640000|2022-05-10 15:30:40|10730.82|10610.82|10733.07|10613.07|10733.57|10613.57|10729.77|10609.77|10
1652196650000|2022-05-10 15:30:50|10732.71|10612.71|10731.01|10611.01|10733.25|10613.25|10731.01|10611.01|10
1652196660000|2022-05-10 15:31:00|10730.83|10610.83|10729.73|10609.73|10731.78|10611.78|10729.73|10609.73|10
1652196670000|2022-05-10 15:31:10|10730.79|10610.79|10729.64|10609.64|10730.79|10610.79|10728.81|10608.81|10
1652196680000|2022-05-10 15:31:20|10729.4|10609.4|10735.36|10615.36|10735.36|10615.36|10729.4|10609.4|10
1652196690000|2022-05-10 15:31:30|10734.65|10614.65|10737.14|10617.14|10737.14|10617.14|10734.65|10614.65|10
1652196700000|2022-05-10 15:31:40|10738.97|10618.97|10744.33|10624.33|10745.47|10625.47|10738.97|10618.97|10
1652196710000|2022-05-10 15:31:50|10749.35|10629.35|10757.29|10637.29|10757.29|10637.29|10749.35|10629.35|10
1652196720000|2022-05-10 15:32:00|10757.23|10637.23|10758.27|10638.27|10758.5|10638.5|10756.93|10636.93|10
1652196730000|2022-05-10 15:32:10|10759.85|10639.85|10758.78|10638.78|10759.85|10639.85|10758.78|10638.78|10
1652196740000|2022-05-10 15:32:20|10758.09|10638.09|10754.23|10634.23|10758.09|10638.09|10754.23|10634.23|10
1652196750000|2022-05-10 15:32:30|10754.69|10634.69|10758.22|10638.22|10758.22|10638.22|10754.38|10634.38|10
1652196760000|2022-05-10 15:32:40|10759.58|10639.58|10768.17|10648.17|10768.17|10648.17|10759.58|10639.58|10
1652196770000|2022-05-10 15:32:50|10769.48|10649.48|10779.17|10659.17|10779.17|10659.17|10769.48|10649.48|10
1652196780000|2022-05-10 15:33:00|10780.23|10660.23|10784|10664|10784.54|10664.54|10780.23|10660.23|10
1652196790000|2022-05-10 15:33:10|10783.14|10663.14|10776.63|10656.63|10783.14|10663.14|10776.47|10656.47|10
1652196800000|2022-05-10 15:33:20|10774.83|10654.83|10770.55|10650.55|10774.91|10654.91|10770.55|10650.55|10
1652196810000|2022-05-10 15:33:30|10769.99|10649.99|10768.04|10648.04|10771.01|10651.01|10768.04|10648.04|10
1652196820000|2022-05-10 15:33:40|10768.69|10648.69|10767.26|10647.26|10769.56|10649.56|10766.93|10646.93|10
1652196830000|2022-05-10 15:33:50|10766.38|10646.38|10768.12|10648.12|10768.3|10648.3|10766.38|10646.38|10
1652196840000|2022-05-10 15:34:00|10768.44|10648.44|10777.72|10657.72|10777.72|10657.72|10767.66|10647.66|10
1652196850000|2022-05-10 15:34:10|10781.26|10661.26|10803.24|10683.24|10803.91|10683.91|10781.26|10661.26|10
1652196860000|2022-05-10 15:34:20|10805.5|10685.5|10817.97|10697.97|10817.97|10697.97|10805.5|10685.5|10
1652196870000|2022-05-10 15:34:30|10820.92|10700.92|10825.79|10705.79|10826.26|10706.26|10820.92|10700.92|10
1652196880000|2022-05-10 15:34:40|10824.62|10704.62|10826.27|10706.27|10826.88|10706.88|10823.78|10703.78|10
1652196890000|2022-05-10 15:34:50|10825.87|10705.87|10823.58|10703.58|10826.75|10706.75|10823.58|10703.58|10
1652196900000|2022-05-10 15:35:00|10823.07|10703.07|10821.27|10701.27|10823.07|10703.07|10820.15|10700.15|10
1652196910000|2022-05-10 15:35:10|10822.18|10702.18|10832|10712|10832|10712|10822.18|10702.18|10
1652196920000|2022-05-10 15:35:20|10832.54|10712.54|10843.43|10723.43|10843.43|10723.43|10832.45|10712.45|10
1652196930000|2022-05-10 15:35:30|10844.61|10724.61|10860.77|10740.77|10860.77|10740.77|10844.61|10724.61|10
1652196940000|2022-05-10 15:35:40|10861.78|10741.78|10873|10753|10873|10753|10861.78|10741.78|10
1652196950000|2022-05-10 15:35:50|10877.06|10757.06|10879.78|10759.78|10880.89|10760.89|10877.06|10757.06|10
1652196960000|2022-05-10 15:36:00|10880.26|10760.26|10875.67|10755.67|10880.27|10760.27|10874.78|10754.78|10
1652196970000|2022-05-10 15:36:10|10872.31|10752.31|10875.54|10755.54|10875.54|10755.54|10871.38|10751.38|10
1652196980000|2022-05-10 15:36:20|10873.66|10753.66|10886.03|10766.03|10886.03|10766.03|10873.66|10753.66|10
1652196990000|2022-05-10 15:36:30|10886.11|10766.11|10897.18|10777.18|10897.18|10777.18|10886.11|10766.11|10
1652197000000|2022-05-10 15:36:40|10897.16|10777.16|10898.79|10778.79|10899.35|10779.35|10897.16|10777.16|10
1652197010000|2022-05-10 15:36:50|10898.41|10778.41|10901.66|10781.66|10903.82|10783.82|10898.41|10778.41|9
1652197020000|2022-05-10 15:37:00|10905.53|10785.53|10908.27|10788.27|10908.95|10788.95|10905.53|10785.53|10
1652197030000|2022-05-10 15:37:10|10910.05|10790.05|10924.54|10804.54|10924.54|10804.54|10910.05|10790.05|10
1652197040000|2022-05-10 15:37:20|10923.64|10803.64|10926.36|10806.36|10926.36|10806.36|10923.64|10803.64|10
1652197050000|2022-05-10 15:37:30|10928.43|10808.43|10926.42|10806.42|10929.14|10809.14|10926.42|10806.42|10
1652197060000|2022-05-10 15:37:40|10929.03|10809.03|10935|10815|10935|10815|10927.93|10807.93|10
1652197070000|2022-05-10 15:37:50|10935.81|10815.81|10940.7|10820.7|10940.7|10820.7|10935.81|10815.81|10
1652197080000|2022-05-10 15:38:00|10941.82|10821.82|10942.08|10822.08|10943.86|10823.86|10941.82|10821.82|10
1652197090000|2022-05-10 15:38:10|10941.8|10821.8|10940.12|10820.12|10941.8|10821.8|10939.47|10819.47|10
1652197100000|2022-05-10 15:38:20|10939.42|10819.42|10939.12|10819.12|10939.82|10819.82|10938.86|10818.86|10
1652197110000|2022-05-10 15:38:30|10937.76|10817.76|10936.28|10816.28|10938.09|10818.09|10936.28|10816.28|10
1652197120000|2022-05-10 15:38:40|10936.36|10816.36|10927.81|10807.81|10936.36|10816.36|10927.81|10807.81|10
1652197130000|2022-05-10 15:38:50|10925.03|10805.03|10922.03|10802.03|10925.03|10805.03|10922.03|10802.03|10
1652197140000|2022-05-10 15:39:00|10921.65|10801.65|10926.81|10806.81|10927.82|10807.82|10921.65|10801.65|10
1652197150000|2022-05-10 15:39:10|10928.14|10808.14|10939.96|10819.96|10939.96|10819.96|10928.14|10808.14|10
1652197160000|2022-05-10 15:39:20|10943.15|10823.15|10963.61|10843.61|10963.61|10843.61|10943.15|10823.15|10
1652197170000|2022-05-10 15:39:30|10964.36|10844.36|10971.62|10851.62|10972.02|10852.02|10964.36|10844.36|10
1652197180000|2022-05-10 15:39:40|10971.7|10851.7|10970.24|10850.24|10972.95|10852.95|10970.24|10850.24|10
1652197190000|2022-05-10 15:39:50|10970.34|10850.34|10972.59|10852.59|10973.18|10853.18|10970.34|10850.34|10
1652197200000|2022-05-10 15:40:00|10971.67|10851.67|10963.42|10843.42|10971.67|10851.67|10963.42|10843.42|10
1652197210000|2022-05-10 15:40:10|10963.15|10843.15|10955.69|10835.69|10964.3|10844.3|10955.69|10835.69|10
1652197220000|2022-05-10 15:40:20|10952.28|10832.28|10943.01|10823.01|10952.28|10832.28|10943.01|10823.01|9
1652197230000|2022-05-10 15:40:30|10943.52|10823.52|10952.53|10832.53|10952.97|10832.97|10942.84|10822.84|10
1652197240000|2022-05-10 15:40:40|10951.8|10831.8|10949.03|10829.03|10952.61|10832.61|10948.61|10828.61|10
1652197250000|2022-05-10 15:40:50|10948.55|10828.55|10948.66|10828.66|10949.37|10829.37|10947.93|10827.93|10
1652197260000|2022-05-10 15:41:00|10948.49|10828.49|10945.13|10825.13|10948.98|10828.98|10945.13|10825.13|10
1652197270000|2022-05-10 15:41:10|10947.83|10827.83|10946.48|10826.48|10948.5|10828.5|10946.48|10826.48|10
1652197280000|2022-05-10 15:41:20|10943.17|10823.17|10937.77|10817.77|10943.17|10823.17|10937.65|10817.65|10
1652197290000|2022-05-10 15:41:30|10937.33|10817.33|10928.86|10808.86|10937.33|10817.33|10928.86|10808.86|10
1652197300000|2022-05-10 15:41:40|10929.51|10809.51|10923.2|10803.2|10929.51|10809.51|10923.2|10803.2|9
1652197310000|2022-05-10 15:41:50|10923.78|10803.78|10920.3|10800.3|10923.78|10803.78|10919.96|10799.96|10
1652197320000|2022-05-10 15:42:00|10920.25|10800.25|10913.9|10793.9|10920.25|10800.25|10913.9|10793.9|10
1652197330000|2022-05-10 15:42:10|10912.74|10792.74|10902.57|10782.57|10912.74|10792.74|10902.57|10782.57|10
1652197340000|2022-05-10 15:42:20|10899.56|10779.56|10879.36|10759.36|10899.56|10779.56|10879.36|10759.36|10
1652197350000|2022-05-10 15:42:30|10878.93|10758.93|10879.39|10759.39|10879.4|10759.4|10877.57|10757.57|10
1652197360000|2022-05-10 15:42:40|10879.74|10759.74|10879.07|10759.07|10879.74|10759.74|10878.26|10758.26|10
1652197370000|2022-05-10 15:42:50|10878.66|10758.66|10882.22|10762.22|10882.22|10762.22|10877.58|10757.58|10
1652197380000|2022-05-10 15:43:00|10883.29|10763.29|10897.21|10777.21|10897.21|10777.21|10883.29|10763.29|10
1652197390000|2022-05-10 15:43:10|10896.27|10776.27|10903.52|10783.52|10904.81|10784.81|10896.27|10776.27|10
1652197400000|2022-05-10 15:43:20|10904.12|10784.12|10906.37|10786.37|10906.37|10786.37|10902.94|10782.94|10
1652197410000|2022-05-10 15:43:30|10908.11|10788.11|10910.63|10790.63|10910.63|10790.63|10908.11|10788.11|10
1652197420000|2022-05-10 15:43:40|10911.62|10791.62|10916.18|10796.18|10916.18|10796.18|10911.62|10791.62|10
1652197430000|2022-05-10 15:43:50|10917.27|10797.27|10918.32|10798.32|10919.49|10799.49|10917.27|10797.27|10
1652197440000|2022-05-10 15:44:00|10918.12|10798.12|10917.2|10797.2|10918.57|10798.57|10916.04|10796.04|10
1652197450000|2022-05-10 15:44:10|10918.07|10798.07|10922.89|10802.89|10923.04|10803.04|10917.43|10797.43|10
1652197460000|2022-05-10 15:44:20|10924.2|10804.2|10924.42|10804.42|10926.35|10806.35|10923.1|10803.1|10
1652197470000|2022-05-10 15:44:30|10926.09|10806.09|10924.21|10804.21|10927.33|10807.33|10924.21|10804.21|10
1652197480000|2022-05-10 15:44:40|10924.03|10804.03|10924.45|10804.45|10927.58|10807.58|10923.71|10803.71|9
1652197490000|2022-05-10 15:44:50|10924.72|10804.72|10927.95|10807.95|10927.95|10807.95|10924.72|10804.72|10
1652197500000|2022-05-10 15:45:00|10928.2|10808.2|10937.75|10817.75|10938.47|10818.47|10928.2|10808.2|10
1652197510000|2022-05-10 15:45:10|10938.99|10818.99|10934.68|10814.68|10939.28|10819.28|10934.68|10814.68|10
1652197520000|2022-05-10 15:45:20|10933.32|10813.32|10926.95|10806.95|10933.32|10813.32|10926.81|10806.81|10
1652197530000|2022-05-10 15:45:30|10926.65|10806.65|10922.97|10802.97|10926.65|10806.65|10922.47|10802.47|10
1652197540000|2022-05-10 15:45:40|10922.37|10802.37|10917.13|10797.13|10922.78|10802.78|10917.13|10797.13|10
1652197550000|2022-05-10 15:45:50|10915.78|10795.78|10911.11|10791.11|10915.78|10795.78|10911.11|10791.11|10
1652197560000|2022-05-10 15:46:00|10910.22|10790.22|10902.01|10782.01|10910.22|10790.22|10902.01|10782.01|10
1652197570000|2022-05-10 15:46:10|10900.68|10780.68|10895.62|10775.62|10900.68|10780.68|10895.62|10775.62|10
1652197580000|2022-05-10 15:46:20|10894.22|10774.22|10885.98|10765.98|10894.22|10774.22|10885.98|10765.98|10
1652197590000|2022-05-10 15:46:30|10885.93|10765.93|10878.5|10758.5|10885.93|10765.93|10878.5|10758.5|10
1652197600000|2022-05-10 15:46:40|10878.03|10758.03|10877.39|10757.39|10878.03|10758.03|10875.33|10755.33|10
1652197610000|2022-05-10 15:46:50|10878.09|10758.09|10882.62|10762.62|10882.9|10762.9|10878.09|10758.09|10
1652197620000|2022-05-10 15:47:00|10884.5|10764.5|10887.78|10767.78|10887.78|10767.78|10883.17|10763.17|10
1652197630000|2022-05-10 15:47:10|10888.72|10768.72|10889.39|10769.39|10889.42|10769.42|10888.69|10768.69|9
1652197640000|2022-05-10 15:47:20|10889.27|10769.27|10899.58|10779.58|10899.58|10779.58|10889.27|10769.27|10
1652197650000|2022-05-10 15:47:30|10898.63|10778.63|10900.76|10780.76|10901|10781|10898.63|10778.63|10
1652197660000|2022-05-10 15:47:40|10900.64|10780.64|10902.29|10782.29|10902.87|10782.87|10900.64|10780.64|10
1652197670000|2022-05-10 15:47:50|10902.22|10782.22|10902.44|10782.44|10903.08|10783.08|10901.57|10781.57|10
1652197680000|2022-05-10 15:48:00|10902.35|10782.35|10897.36|10777.36|10902.35|10782.35|10897.36|10777.36|10
1652197690000|2022-05-10 15:48:10|10895.58|10775.58|10889.89|10769.89|10897.44|10777.44|10889.89|10769.89|10
1652197700000|2022-05-10 15:48:20|10888.49|10768.49|10886.18|10766.18|10888.49|10768.49|10885.24|10765.24|9
1652197710000|2022-05-10 15:48:30|10885.44|10765.44|10885.11|10765.11|10885.86|10765.86|10884.74|10764.74|10
1652197720000|2022-05-10 15:48:40|10886.47|10766.47|10886.54|10766.54|10887.44|10767.44|10886.12|10766.12|9
1652197730000|2022-05-10 15:48:50|10889.12|10769.12|10889.26|10769.26|10889.93|10769.93|10887.4|10767.4|10
1652197740000|2022-05-10 15:49:00|10889.68|10769.68|10885.84|10765.84|10889.68|10769.68|10885.7|10765.7|10
1652197750000|2022-05-10 15:49:10|10885.04|10765.04|10886.41|10766.41|10887.12|10767.12|10885.04|10765.04|10
1652197760000|2022-05-10 15:49:20|10887.74|10767.74|10890.32|10770.32|10891.45|10771.45|10887.74|10767.74|10
1652197770000|2022-05-10 15:49:30|10890.65|10770.65|10889.57|10769.57|10891.55|10771.55|10889.57|10769.57|10
1652197780000|2022-05-10 15:49:40|10890.31|10770.31|10885.9|10765.9|10890.31|10770.31|10885.9|10765.9|10
1652197790000|2022-05-10 15:49:50|10885.79|10765.79|10884.49|10764.49|10886.85|10766.85|10884.49|10764.49|10
1652197800000|2022-05-10 15:50:00|10884.27|10764.27|10885.81|10765.81|10885.81|10765.81|10883.58|10763.58|10
1652197810000|2022-05-10 15:50:10|10885.54|10765.54|10882.16|10762.16|10885.54|10765.54|10881.96|10761.96|10
1652197820000|2022-05-10 15:50:20|10881.67|10761.67|10869.76|10749.76|10881.67|10761.67|10869.76|10749.76|10
1652197830000|2022-05-10 15:50:30|10868.95|10748.95|10866.03|10746.03|10870.56|10750.56|10865.9|10745.9|10
1652197840000|2022-05-10 15:50:40|10865.39|10745.39|10861.92|10741.92|10865.39|10745.39|10861.92|10741.92|10
1652197850000|2022-05-10 15:50:50|10861.72|10741.72|10860.28|10740.28|10862.38|10742.38|10860.07|10740.07|10
1652197860000|2022-05-10 15:51:00|10859.92|10739.92|10856.31|10736.31|10859.92|10739.92|10856.17|10736.17|10
1652197870000|2022-05-10 15:51:10|10855.74|10735.74|10855.14|10735.14|10855.88|10735.88|10854.93|10734.93|10
1652197880000|2022-05-10 15:51:20|10854.77|10734.77|10854.62|10734.62|10854.95|10734.95|10853.81|10733.81|10
1652197890000|2022-05-10 15:51:30|10854.06|10734.06|10852.95|10732.95|10854.89|10734.89|10852.86|10732.86|10
1652197900000|2022-05-10 15:51:40|10852.91|10732.91|10849.42|10729.42|10852.91|10732.91|10849.42|10729.42|9
1652197910000|2022-05-10 15:51:50|10849.22|10729.22|10841.12|10721.12|10849.22|10729.22|10841.12|10721.12|10
1652197920000|2022-05-10 15:52:00|10839.87|10719.87|10829.68|10709.68|10839.87|10719.87|10829.68|10709.68|10
1652197930000|2022-05-10 15:52:10|10827.17|10707.17|10823.22|10703.22|10828.18|10708.18|10823.22|10703.22|10
1652197940000|2022-05-10 15:52:20|10824.47|10704.47|10826.41|10706.41|10826.97|10706.97|10823.73|10703.73|10
1652197950000|2022-05-10 15:52:30|10826.98|10706.98|10833.03|10713.03|10833.26|10713.26|10826.98|10706.98|10
1652197960000|2022-05-10 15:52:40|10834.54|10714.54|10838.88|10718.88|10838.88|10718.88|10833.63|10713.63|10
1652197970000|2022-05-10 15:52:50|10839.2|10719.2|10841.97|10721.97|10841.97|10721.97|10838.42|10718.42|10
1652197980000|2022-05-10 15:53:00|10842.15|10722.15|10844.21|10724.21|10844.21|10724.21|10841.21|10721.21|10
1652197990000|2022-05-10 15:53:10|10844.33|10724.33|10845.99|10725.99|10846.42|10726.42|10844.33|10724.33|10
1652198000000|2022-05-10 15:53:20|10846.21|10726.21|10844.94|10724.94|10846.8|10726.8|10844.94|10724.94|10
1652198010000|2022-05-10 15:53:30|10845.28|10725.28|10853.72|10733.72|10853.72|10733.72|10845.28|10725.28|10
1652198020000|2022-05-10 15:53:40|10854.61|10734.61|10861.79|10741.79|10861.79|10741.79|10854.61|10734.61|10
1652198030000|2022-05-10 15:53:50|10861.71|10741.71|10866.99|10746.99|10866.99|10746.99|10861.71|10741.71|10
1652198040000|2022-05-10 15:54:00|10866.61|10746.61|10864.18|10744.18|10867.4|10747.4|10864.18|10744.18|10
1652198050000|2022-05-10 15:54:10|10864.04|10744.04|10863.77|10743.77|10864.04|10744.04|10862.34|10742.34|9
1652198060000|2022-05-10 15:54:20|10863.66|10743.66|10862.69|10742.69|10863.66|10743.66|10862.15|10742.15|10
1652198070000|2022-05-10 15:54:30|10863.25|10743.25|10868.41|10748.41|10868.41|10748.41|10863.25|10743.25|10
1652198080000|2022-05-10 15:54:40|10867.94|10747.94|10875.43|10755.43|10875.43|10755.43|10867.94|10747.94|10
1652198090000|2022-05-10 15:54:50|10876.33|10756.33|10889.97|10769.97|10889.97|10769.97|10876.33|10756.33|10
1652198100000|2022-05-10 15:55:00|10889.82|10769.82|10890.5|10770.5|10890.8|10770.8|10889.64|10769.64|10
1652198110000|2022-05-10 15:55:10|10890.09|10770.09|10886.27|10766.27|10890.09|10770.09|10886.27|10766.27|10
1652198120000|2022-05-10 15:55:20|10882.71|10762.71|10868.43|10748.43|10884.5|10764.5|10868.43|10748.43|10
1652198130000|2022-05-10 15:55:30|10867.37|10747.37|10861.68|10741.68|10867.37|10747.37|10861.68|10741.68|10
1652198140000|2022-05-10 15:55:40|10860.99|10740.99|10858.34|10738.34|10860.99|10740.99|10856.56|10736.56|10
1652198150000|2022-05-10 15:55:50|10858.35|10738.35|10847.55|10727.55|10858.35|10738.35|10847.55|10727.55|10
1652198160000|2022-05-10 15:56:00|10849.07|10729.07|10838.83|10718.83|10849.07|10729.07|10838.83|10718.83|10
1652198170000|2022-05-10 15:56:10|10838.25|10718.25|10839.69|10719.69|10839.69|10719.69|10837.64|10717.64|10
1652198180000|2022-05-10 15:56:20|10839.57|10719.57|10834.28|10714.28|10839.57|10719.57|10833.94|10713.94|10
1652198190000|2022-05-10 15:56:30|10833.13|10713.13|10829.88|10709.88|10833.13|10713.13|10829.88|10709.88|10
1652198200000|2022-05-10 15:56:40|10829.98|10709.98|10828.92|10708.92|10829.98|10709.98|10828.12|10708.12|10
1652198210000|2022-05-10 15:56:50|10828.93|10708.93|10826.42|10706.42|10829.05|10709.05|10825.83|10705.83|10
1652198220000|2022-05-10 15:57:00|10826.33|10706.33|10823.45|10703.45|10826.33|10706.33|10822.62|10702.62|10
1652198230000|2022-05-10 15:57:10|10823.61|10703.61|10822.24|10702.24|10823.61|10703.61|10821.4|10701.4|10
1652198240000|2022-05-10 15:57:20|10822.83|10702.83|10824.36|10704.36|10824.36|10704.36|10822.38|10702.38|10
1652198250000|2022-05-10 15:57:30|10825.34|10705.34|10836.38|10716.38|10836.38|10716.38|10825.34|10705.34|10
1652198260000|2022-05-10 15:57:40|10837.5|10717.5|10848.57|10728.57|10848.57|10728.57|10837.5|10717.5|10
1652198270000|2022-05-10 15:57:50|10848.75|10728.75|10851.18|10731.18|10851.38|10731.38|10848.75|10728.75|10
1652198280000|2022-05-10 15:58:00|10850.95|10730.95|10860.16|10740.16|10860.16|10740.16|10850.67|10730.67|10
1652198290000|2022-05-10 15:58:10|10858.44|10738.44|10866.77|10746.77|10866.77|10746.77|10858.44|10738.44|10
1652198300000|2022-05-10 15:58:20|10866.89|10746.89|10874.41|10754.41|10874.41|10754.41|10866.89|10746.89|10
1652198310000|2022-05-10 15:58:30|10875.84|10755.84|10881.89|10761.89|10881.89|10761.89|10875.84|10755.84|10
1652198320000|2022-05-10 15:58:40|10882.87|10762.87|10883.07|10763.07|10884.16|10764.16|10882.66|10762.66|10
1652198330000|2022-05-10 15:58:50|10883.29|10763.29|10885.3|10765.3|10885.3|10765.3|10882.91|10762.91|10
1652198340000|2022-05-10 15:59:00|10885.04|10765.04|10887.79|10767.79|10889.87|10769.87|10884.85|10764.85|10
1652198350000|2022-05-10 15:59:10|10889.7|10769.7|10887.74|10767.74|10890.89|10770.89|10887.74|10767.74|10
1652198360000|2022-05-10 15:59:20|10887.55|10767.55|10885.66|10765.66|10887.55|10767.55|10885.56|10765.56|10
1652198370000|2022-05-10 15:59:30|10884.66|10764.66|10878.87|10758.87|10884.67|10764.67|10878.87|10758.87|10
1652198380000|2022-05-10 15:59:40|10878.8|10758.8|10872.98|10752.98|10878.8|10758.8|10872.68|10752.68|10
1652198390000|2022-05-10 15:59:50|10872.94|10752.94|10871.66|10751.66|10872.94|10752.94|10871.5|10751.5|10
1652198400000|2022-05-10 16:00:00|10870.78|10750.78|10870.64|10750.64|10870.78|10750.78|10870.15|10750.15|10
1652198410000|2022-05-10 16:00:10|10870.9|10750.9|10874.86|10754.86|10875.2|10755.2|10870.9|10750.9|9
1652198420000|2022-05-10 16:00:20|10875.87|10755.87|10880.14|10760.14|10880.14|10760.14|10875.87|10755.87|10
1652198430000|2022-05-10 16:00:30|10880.13|10760.13|10880.76|10760.76|10880.76|10760.76|10879.11|10759.11|10
1652198440000|2022-05-10 16:00:40|10878.91|10758.91|10875.83|10755.83|10880.81|10760.81|10875.05|10755.05|10
1652198450000|2022-05-10 16:00:50|10876.26|10756.26|10882.17|10762.17|10882.58|10762.58|10876.26|10756.26|10
1652198460000|2022-05-10 16:01:00|10882.12|10762.12|10883.7|10763.7|10883.7|10763.7|10880.47|10760.47|10
1652198470000|2022-05-10 16:01:10|10883.54|10763.54|10888.55|10768.55|10889.64|10769.64|10883.54|10763.54|10
1652198480000|2022-05-10 16:01:20|10889.76|10769.76|10897.99|10777.99|10897.99|10777.99|10889.76|10769.76|10
1652198490000|2022-05-10 16:01:30|10898.51|10778.51|10913.36|10793.36|10913.36|10793.36|10898.51|10778.51|10
1652198500000|2022-05-10 16:01:40|10914.16|10794.16|10918.57|10798.57|10918.57|10798.57|10914.16|10794.16|10
1652198510000|2022-05-10 16:01:50|10919.03|10799.03|10921.94|10801.94|10921.97|10801.97|10918.35|10798.35|10
1652198520000|2022-05-10 16:02:00|10922.27|10802.27|10922.81|10802.81|10923.49|10803.49|10922.12|10802.12|10
1652198530000|2022-05-10 16:02:10|10923.03|10803.03|10922.56|10802.56|10923.03|10803.03|10921.19|10801.19|9
1652198540000|2022-05-10 16:02:20|10922.94|10802.94|10916.79|10796.79|10923.1|10803.1|10916.79|10796.79|9
1652198550000|2022-05-10 16:02:30|10917.16|10797.16|10904.81|10784.81|10917.16|10797.16|10904.81|10784.81|10
1652198560000|2022-05-10 16:02:40|10905.05|10785.05|10897.91|10777.91|10905.05|10785.05|10897.91|10777.91|10
1652198570000|2022-05-10 16:02:50|10898.12|10778.12|10891.73|10771.73|10898.12|10778.12|10891.73|10771.73|10
1652198580000|2022-05-10 16:03:00|10891.22|10771.22|10894.91|10774.91|10894.91|10774.91|10890.99|10770.99|10
1652198590000|2022-05-10 16:03:10|10895.57|10775.57|10895.27|10775.27|10897.06|10777.06|10895.27|10775.27|10
1652198600000|2022-05-10 16:03:20|10895.54|10775.54|10891.16|10771.16|10895.54|10775.54|10891.16|10771.16|10
1652198610000|2022-05-10 16:03:30|10891.36|10771.36|10896.57|10776.57|10898.03|10778.03|10891.18|10771.18|10
1652198620000|2022-05-10 16:03:40|10900.33|10780.33|10901.16|10781.16|10903.98|10783.98|10897.75|10777.75|10
1652198630000|2022-05-10 16:03:50|10901.34|10781.34|10908.11|10788.11|10908.82|10788.82|10901.34|10781.34|10
1652198640000|2022-05-10 16:04:00|10908.41|10788.41|10905.93|10785.93|10909.31|10789.31|10905.93|10785.93|10
1652198650000|2022-05-10 16:04:10|10906.31|10786.31|10906.73|10786.73|10907.64|10787.64|10904.57|10784.57|10
1652198660000|2022-05-10 16:04:20|10906.32|10786.32|10917.2|10797.2|10917.2|10797.2|10906.32|10786.32|10
1652198670000|2022-05-10 16:04:30|10917.32|10797.32|10924.39|10804.39|10924.39|10804.39|10917.32|10797.32|10
1652198680000|2022-05-10 16:04:40|10925.2|10805.2|10927.45|10807.45|10927.45|10807.45|10924.6|10804.6|10
1652198690000|2022-05-10 16:04:50|10928.69|10808.69|10927.94|10807.94|10928.69|10808.69|10927.21|10807.21|10
1652198700000|2022-05-10 16:05:00|10928.17|10808.17|10930.26|10810.26|10930.26|10810.26|10928.17|10808.17|10
1652198710000|2022-05-10 16:05:10|10930.15|10810.15|10924.27|10804.27|10931.59|10811.59|10924.27|10804.27|10
1652198720000|2022-05-10 16:05:20|10926.76|10806.76|10916.83|10796.83|10926.76|10806.76|10916.54|10796.54|10
1652198730000|2022-05-10 16:05:30|10914.68|10794.68|10911.74|10791.74|10915.02|10795.02|10911.5|10791.5|10
1652198740000|2022-05-10 16:05:40|10911.12|10791.12|10909.03|10789.03|10911.12|10791.12|10909.03|10789.03|10
1652198750000|2022-05-10 16:05:50|10908.88|10788.88|10905.24|10785.24|10908.88|10788.88|10904.8|10784.8|10
1652198760000|2022-05-10 16:06:00|10904.68|10784.68|10899.89|10779.89|10904.85|10784.85|10899.89|10779.89|10
1652198770000|2022-05-10 16:06:10|10899.01|10779.01|10896.54|10776.54|10899.01|10779.01|10896.54|10776.54|10
1652198780000|2022-05-10 16:06:20|10896.37|10776.37|10896.77|10776.77|10896.77|10776.77|10895.81|10775.81|10
1652198790000|2022-05-10 16:06:30|10895.8|10775.8|10893.11|10773.11|10895.8|10775.8|10892.9|10772.9|10
1652198800000|2022-05-10 16:06:40|10892.59|10772.59|10890.11|10770.11|10892.59|10772.59|10890.11|10770.11|10
1652198810000|2022-05-10 16:06:50|10889.83|10769.83|10890.68|10770.68|10890.72|10770.72|10888.98|10768.98|10
1652198820000|2022-05-10 16:07:00|10890.95|10770.95|10887.1|10767.1|10890.95|10770.95|10887.1|10767.1|10
1652198830000|2022-05-10 16:07:10|10886.73|10766.73|10882.3|10762.3|10886.73|10766.73|10882.3|10762.3|10
1652198840000|2022-05-10 16:07:20|10881.12|10761.12|10881.36|10761.36|10881.36|10761.36|10878.13|10758.13|10
1652198850000|2022-05-10 16:07:30|10882.53|10762.53|10886.07|10766.07|10886.07|10766.07|10882.53|10762.53|10
1652198860000|2022-05-10 16:07:40|10886.19|10766.19|10886.88|10766.88|10888.09|10768.09|10886.19|10766.19|10
1652198870000|2022-05-10 16:07:50|10888.74|10768.74|10884.94|10764.94|10888.74|10768.74|10884.41|10764.41|10
1652198880000|2022-05-10 16:08:00|10885.59|10765.59|10886.05|10766.05|10886.05|10766.05|10884.9|10764.9|10
1652198890000|2022-05-10 16:08:10|10886.32|10766.32|10882.39|10762.39|10886.32|10766.32|10882.39|10762.39|10
1652198900000|2022-05-10 16:08:20|10882.95|10762.95|10879.05|10759.05|10882.95|10762.95|10879.05|10759.05|10
1652198910000|2022-05-10 16:08:30|10878.5|10758.5|10876.11|10756.11|10878.5|10758.5|10875.96|10755.96|10
1652198920000|2022-05-10 16:08:40|10877.19|10757.19|10875.8|10755.8|10877.19|10757.19|10875.78|10755.78|10
1652198930000|2022-05-10 16:08:50|10875.52|10755.52|10869.56|10749.56|10875.83|10755.83|10869.56|10749.56|10
1652198940000|2022-05-10 16:09:00|10868.98|10748.98|10861.92|10741.92|10868.98|10748.98|10860.62|10740.62|10
1652198950000|2022-05-10 16:09:10|10861.55|10741.55|10853.53|10733.53|10861.55|10741.55|10853.53|10733.53|10
1652198960000|2022-05-10 16:09:20|10855.28|10735.28|10847.98|10727.98|10855.28|10735.28|10847.98|10727.98|10
1652198970000|2022-05-10 16:09:30|10847.64|10727.64|10843.62|10723.62|10847.64|10727.64|10843.07|10723.07|10
1652198980000|2022-05-10 16:09:40|10842.49|10722.49|10833.41|10713.41|10842.49|10722.49|10833.41|10713.41|10
1652198990000|2022-05-10 16:09:50|10831.69|10711.69|10825.85|10705.85|10832.38|10712.38|10825.85|10705.85|10
1652199000000|2022-05-10 16:10:00|10825.77|10705.77|10822.02|10702.02|10825.77|10705.77|10820.61|10700.61|10
1652199010000|2022-05-10 16:10:10|10822.18|10702.18|10821.01|10701.01|10822.18|10702.18|10820.55|10700.55|10
1652199020000|2022-05-10 16:10:20|10821.32|10701.32|10816.43|10696.43|10821.32|10701.32|10816.43|10696.43|10
1652199030000|2022-05-10 16:10:30|10816.88|10696.88|10810.43|10690.43|10816.88|10696.88|10810.43|10690.43|10
1652199040000|2022-05-10 16:10:40|10809.78|10689.78|10805.75|10685.75|10810.44|10690.44|10805.75|10685.75|9
1652199050000|2022-05-10 16:10:50|10806.88|10686.88|10796.54|10676.54|10806.88|10686.88|10796.54|10676.54|10
1652199060000|2022-05-10 16:11:00|10796.27|10676.27|10788.43|10668.43|10796.27|10676.27|10788.43|10668.43|10
1652199070000|2022-05-10 16:11:10|10787.92|10667.92|10790.63|10670.63|10790.63|10670.63|10787.92|10667.92|10
1652199080000|2022-05-10 16:11:20|10790.93|10670.93|10791.51|10671.51|10792.78|10672.78|10790.93|10670.93|10
1652199090000|2022-05-10 16:11:30|10792.49|10672.49|10791.72|10671.72|10792.6|10672.6|10791.7|10671.7|10
1652199100000|2022-05-10 16:11:40|10790.94|10670.94|10796.78|10676.78|10798.81|10678.81|10790.5|10670.5|10
1652199110000|2022-05-10 16:11:50|10801.26|10681.26|10801.94|10681.94|10801.94|10681.94|10797.98|10677.98|10
1652199120000|2022-05-10 16:12:00|10799.94|10679.94|10821.33|10701.33|10821.33|10701.33|10799.94|10679.94|10
1652199130000|2022-05-10 16:12:10|10825.85|10705.85|10831.79|10711.79|10831.95|10711.95|10825.85|10705.85|10
1652199140000|2022-05-10 16:12:20|10831.81|10711.81|10830.9|10710.9|10832.14|10712.14|10830.41|10710.41|10
1652199150000|2022-05-10 16:12:30|10830.77|10710.77|10824.96|10704.96|10830.77|10710.77|10824.96|10704.96|10
1652199160000|2022-05-10 16:12:40|10824.37|10704.37|10822.07|10702.07|10824.37|10704.37|10821.56|10701.56|10
1652199170000|2022-05-10 16:12:50|10821.48|10701.48|10820.04|10700.04|10821.48|10701.48|10818.91|10698.91|10
1652199180000|2022-05-10 16:13:00|10820.49|10700.49|10833.73|10713.73|10833.73|10713.73|10820.49|10700.49|10
1652199190000|2022-05-10 16:13:10|10836.85|10716.85|10854.06|10734.06|10854.06|10734.06|10836.85|10716.85|10
1652199200000|2022-05-10 16:13:20|10854.31|10734.31|10856.94|10736.94|10856.94|10736.94|10853.74|10733.74|10
1652199210000|2022-05-10 16:13:30|10857.15|10737.15|10856.79|10736.79|10857.46|10737.46|10855.89|10735.89|10
1652199220000|2022-05-10 16:13:40|10856.5|10736.5|10857.31|10737.31|10857.49|10737.49|10856.18|10736.18|10
1652199230000|2022-05-10 16:13:50|10857.26|10737.26|10863.06|10743.06|10863.06|10743.06|10856.87|10736.87|10
1652199240000|2022-05-10 16:14:00|10861.37|10741.37|10867.48|10747.48|10867.48|10747.48|10861.37|10741.37|10
1652199250000|2022-05-10 16:14:10|10867.32|10747.32|10866.92|10746.92|10869.76|10749.76|10866.92|10746.92|10
1652199260000|2022-05-10 16:14:20|10866.75|10746.75|10869.3|10749.3|10869.91|10749.91|10866.75|10746.75|10
1652199270000|2022-05-10 16:14:30|10869.18|10749.18|10870.22|10750.22|10870.22|10750.22|10868.74|10748.74|10
1652199280000|2022-05-10 16:14:40|10870.07|10750.07|10869.53|10749.53|10870.07|10750.07|10869.49|10749.49|10
1652199290000|2022-05-10 16:14:50|10867.31|10747.31|10864.61|10744.61|10867.34|10747.34|10864.2|10744.2|10
1652199300000|2022-05-10 16:15:00|10865.4|10745.4|10864.29|10744.29|10866|10746|10863.73|10743.73|10
1652199310000|2022-05-10 16:15:10|10863.91|10743.91|10867.29|10747.29|10867.4|10747.4|10863.76|10743.76|10
1652199320000|2022-05-10 16:15:20|10868.29|10748.29|10871.75|10751.75|10871.75|10751.75|10868.29|10748.29|10
1652199330000|2022-05-10 16:15:30|10872.36|10752.36|10874.15|10754.15|10874.15|10754.15|10872.36|10752.36|10
1652199340000|2022-05-10 16:15:40|10873.71|10753.71|10880.5|10760.5|10880.7|10760.7|10873.71|10753.71|10
1652199350000|2022-05-10 16:15:50|10880.35|10760.35|10885.44|10765.44|10885.72|10765.72|10880.1|10760.1|10
1652199360000|2022-05-10 16:16:00|10885.47|10765.47|10898.14|10778.14|10898.14|10778.14|10885.47|10765.47|10
1652199370000|2022-05-10 16:16:10|10898.61|10778.61|10896|10776|10899.75|10779.75|10896|10776|10
1652199380000|2022-05-10 16:16:20|10895.93|10775.93|10887.52|10767.52|10895.93|10775.93|10887.52|10767.52|10
1652199390000|2022-05-10 16:16:30|10887.9|10767.9|10883.35|10763.35|10887.9|10767.9|10883.35|10763.35|10
1652199400000|2022-05-10 16:16:40|10883|10763|10880.76|10760.76|10883.18|10763.18|10880.76|10760.76|10
1652199410000|2022-05-10 16:16:50|10881.57|10761.57|10881.56|10761.56|10884.18|10764.18|10880.29|10760.29|9
1652199420000|2022-05-10 16:17:00|10881.31|10761.31|10872.19|10752.19|10881.31|10761.31|10872.19|10752.19|10
1652199430000|2022-05-10 16:17:10|10871.17|10751.17|10869.3|10749.3|10871.17|10751.17|10869.16|10749.16|10
1652199440000|2022-05-10 16:17:20|10869.74|10749.74|10869.26|10749.26|10869.74|10749.74|10868.12|10748.12|10
1652199450000|2022-05-10 16:17:30|10870.1|10750.1|10872.81|10752.81|10872.81|10752.81|10869.05|10749.05|10
1652199460000|2022-05-10 16:17:40|10873.19|10753.19|10878.82|10758.82|10878.87|10758.87|10873.19|10753.19|10
1652199470000|2022-05-10 16:17:50|10877.65|10757.65|10874.13|10754.13|10877.65|10757.65|10874.13|10754.13|9
1652199480000|2022-05-10 16:18:00|10873.99|10753.99|10864.9|10744.9|10874.05|10754.05|10864.9|10744.9|10
1652199490000|2022-05-10 16:18:10|10862.32|10742.32|10858.5|10738.5|10862.32|10742.32|10858.5|10738.5|9
1652199500000|2022-05-10 16:18:20|10857.8|10737.8|10852.14|10732.14|10857.8|10737.8|10852.14|10732.14|10
1652199510000|2022-05-10 16:18:30|10851.82|10731.82|10847.49|10727.49|10851.82|10731.82|10847.49|10727.49|10
1652199520000|2022-05-10 16:18:40|10848.7|10728.7|10843.7|10723.7|10848.7|10728.7|10843.7|10723.7|10
1652199530000|2022-05-10 16:18:50|10843.76|10723.76|10842.52|10722.52|10843.79|10723.79|10842.03|10722.03|9
1652199540000|2022-05-10 16:19:00|10842.09|10722.09|10844.72|10724.72|10844.72|10724.72|10842.09|10722.09|9
1652199550000|2022-05-10 16:19:10|10845.62|10725.62|10845.61|10725.61|10846.15|10726.15|10845.12|10725.12|10
1652199560000|2022-05-10 16:19:20|10845.37|10725.37|10842.11|10722.11|10845.37|10725.37|10841.62|10721.62|10
1652199570000|2022-05-10 16:19:30|10842.42|10722.42|10842.92|10722.92|10843.56|10723.56|10840.91|10720.91|10
1652199580000|2022-05-10 16:19:40|10844.36|10724.36|10840.8|10720.8|10844.36|10724.36|10840.46|10720.46|10
1652199590000|2022-05-10 16:19:50|10840.66|10720.66|10835.89|10715.89|10840.66|10720.66|10835.89|10715.89|10
1652199600000|2022-05-10 16:20:00|10835.73|10715.73|10832.82|10712.82|10835.73|10715.73|10832.82|10712.82|10
1652199610000|2022-05-10 16:20:10|10832.39|10712.39|10831.29|10711.29|10832.86|10712.86|10830.34|10710.34|10
1652199620000|2022-05-10 16:20:20|10830.41|10710.41|10831.32|10711.32|10831.94|10711.94|10830.41|10710.41|10
1652199630000|2022-05-10 16:20:30|10831.71|10711.71|10833.02|10713.02|10833.31|10713.31|10831.28|10711.28|10
1652199640000|2022-05-10 16:20:40|10833.13|10713.13|10835.27|10715.27|10835.36|10715.36|10833.1|10713.1|10
1652199650000|2022-05-10 16:20:50|10835.66|10715.66|10836.52|10716.52|10838.09|10718.09|10835.66|10715.66|10
1652199660000|2022-05-10 16:21:00|10836.93|10716.93|10836.92|10716.92|10837.3|10717.3|10836.37|10716.37|9
1652199670000|2022-05-10 16:21:10|10835.89|10715.89|10832.26|10712.26|10835.89|10715.89|10832.26|10712.26|10
1652199680000|2022-05-10 16:21:20|10831.61|10711.61|10830.11|10710.11|10832.35|10712.35|10830.11|10710.11|10
1652199690000|2022-05-10 16:21:30|10827.25|10707.25|10824.51|10704.51|10827.25|10707.25|10823.96|10703.96|10
1652199700000|2022-05-10 16:21:40|10824.6|10704.6|10824.18|10704.18|10824.6|10704.6|10823.03|10703.03|10
1652199710000|2022-05-10 16:21:50|10824.68|10704.68|10823.6|10703.6|10824.68|10704.68|10823.06|10703.06|10
1652199720000|2022-05-10 16:22:00|10823.51|10703.51|10821.48|10701.48|10823.89|10703.89|10821.48|10701.48|10
1652199730000|2022-05-10 16:22:10|10821.45|10701.45|10818.46|10698.46|10821.45|10701.45|10817.66|10697.66|10
1652199740000|2022-05-10 16:22:20|10818.29|10698.29|10812.86|10692.86|10818.29|10698.29|10812.86|10692.86|10
1652199750000|2022-05-10 16:22:30|10813.14|10693.14|10817.23|10697.23|10817.23|10697.23|10813.14|10693.14|10
1652199760000|2022-05-10 16:22:40|10817.45|10697.45|10816.17|10696.17|10818.12|10698.12|10815.42|10695.42|10
1652199770000|2022-05-10 16:22:50|10815.16|10695.16|10811.92|10691.92|10815.37|10695.37|10811.92|10691.92|10
1652199780000|2022-05-10 16:23:00|10810.43|10690.43|10811.03|10691.03|10811.09|10691.09|10810.22|10690.22|10
1652199790000|2022-05-10 16:23:10|10811.43|10691.43|10826.45|10706.45|10826.45|10706.45|10811.43|10691.43|9
1652199800000|2022-05-10 16:23:20|10826.65|10706.65|10829.01|10709.01|10829.01|10709.01|10826.35|10706.35|10
1652199810000|2022-05-10 16:23:30|10828.7|10708.7|10824.02|10704.02|10829.21|10709.21|10824.02|10704.02|10
1652199820000|2022-05-10 16:23:40|10825.63|10705.63|10823.89|10703.89|10825.63|10705.63|10822.14|10702.14|10
1652199830000|2022-05-10 16:23:50|10823.74|10703.74|10826.7|10706.7|10826.7|10706.7|10822.74|10702.74|10
1652199840000|2022-05-10 16:24:00|10825.79|10705.79|10828.44|10708.44|10828.44|10708.44|10825.78|10705.78|10
1652199850000|2022-05-10 16:24:10|10829.11|10709.11|10831.12|10711.12|10831.43|10711.43|10828.49|10708.49|10
1652199860000|2022-05-10 16:24:20|10832.15|10712.15|10827.22|10707.22|10832.58|10712.58|10827.18|10707.18|10
1652199870000|2022-05-10 16:24:30|10824.43|10704.43|10818.55|10698.55|10824.43|10704.43|10818.55|10698.55|10
1652199880000|2022-05-10 16:24:40|10818.72|10698.72|10818.49|10698.49|10819.28|10699.28|10818.49|10698.49|10
1652199890000|2022-05-10 16:24:50|10818.8|10698.8|10816.24|10696.24|10818.8|10698.8|10816.24|10696.24|9
1652199900000|2022-05-10 16:25:00|10816.71|10696.71|10817.8|10697.8|10817.8|10697.8|10816.32|10696.32|10
1652199910000|2022-05-10 16:25:10|10816.91|10696.91|10815.86|10695.86|10817.61|10697.61|10815.53|10695.53|10
1652199920000|2022-05-10 16:25:20|10816.55|10696.55|10820.19|10700.19|10820.19|10700.19|10815.3|10695.3|10
1652199930000|2022-05-10 16:25:30|10820.3|10700.3|10823.65|10703.65|10823.65|10703.65|10819.89|10699.89|10
1652199940000|2022-05-10 16:25:40|10824.51|10704.51|10829.96|10709.96|10829.96|10709.96|10824.51|10704.51|10
1652199950000|2022-05-10 16:25:50|10830.12|10710.12|10835.39|10715.39|10835.39|10715.39|10830.12|10710.12|10
1652199960000|2022-05-10 16:26:00|10835.74|10715.74|10839.32|10719.32|10839.32|10719.32|10835.74|10715.74|10
1652199970000|2022-05-10 16:26:10|10839.89|10719.89|10837.67|10717.67|10839.89|10719.89|10837.67|10717.67|10
1652199980000|2022-05-10 16:26:20|10836.41|10716.41|10832.03|10712.03|10836.41|10716.41|10832.03|10712.03|10
1652199990000|2022-05-10 16:26:30|10831.83|10711.83|10827.33|10707.33|10831.83|10711.83|10827.33|10707.33|10
1652200000000|2022-05-10 16:26:40|10827.08|10707.08|10826.57|10706.57|10827.14|10707.14|10826.28|10706.28|10
1652200010000|2022-05-10 16:26:50|10825.92|10705.92|10825.98|10705.98|10826.89|10706.89|10825.8|10705.8|10
1652200020000|2022-05-10 16:27:00|10825.78|10705.78|10830.43|10710.43|10830.43|10710.43|10825.77|10705.77|10
1652200030000|2022-05-10 16:27:10|10830.47|10710.47|10832.04|10712.04|10832.79|10712.79|10830.47|10710.47|9
1652200040000|2022-05-10 16:27:20|10832.49|10712.49|10832.52|10712.52|10833.36|10713.36|10832.24|10712.24|10
1652200050000|2022-05-10 16:27:30|10832.51|10712.51|10832.85|10712.85|10832.85|10712.85|10832.11|10712.11|10
1652200060000|2022-05-10 16:27:40|10832.94|10712.94|10834.12|10714.12|10834.12|10714.12|10832.94|10712.94|10
1652200070000|2022-05-10 16:27:50|10834.46|10714.46|10836.55|10716.55|10836.55|10716.55|10834.46|10714.46|10
1652200080000|2022-05-10 16:28:00|10837.13|10717.13|10839.75|10719.75|10839.75|10719.75|10837.13|10717.13|10
1652200090000|2022-05-10 16:28:10|10839.74|10719.74|10836.45|10716.45|10839.94|10719.94|10836.45|10716.45|10
1652200100000|2022-05-10 16:28:20|10835.8|10715.8|10836.14|10716.14|10837.09|10717.09|10834.92|10714.92|10
1652200110000|2022-05-10 16:28:30|10836.23|10716.23|10832.64|10712.64|10836.23|10716.23|10832.64|10712.64|10
1652200120000|2022-05-10 16:28:40|10833.58|10713.58|10827.82|10707.82|10833.58|10713.58|10827.82|10707.82|10
1652200130000|2022-05-10 16:28:50|10827.69|10707.69|10826.09|10706.09|10827.95|10707.95|10825.76|10705.76|10
1652200140000|2022-05-10 16:29:00|10825.87|10705.87|10824.9|10704.9|10825.87|10705.87|10824.9|10704.9|10
1652200150000|2022-05-10 16:29:10|10824.7|10704.7|10825.72|10705.72|10826.47|10706.47|10824.7|10704.7|10
1652200160000|2022-05-10 16:29:20|10826.31|10706.31|10824.81|10704.81|10826.31|10706.31|10824.34|10704.34|10
1652200170000|2022-05-10 16:29:30|10824.57|10704.57|10822.21|10702.21|10824.57|10704.57|10822.21|10702.21|10
1652200180000|2022-05-10 16:29:40|10822.3|10702.3|10822.51|10702.51|10822.83|10702.83|10821.68|10701.68|10
1652200190000|2022-05-10 16:29:50|10821.47|10701.47|10819.84|10699.84|10822.38|10702.38|10819.84|10699.84|10
1652200200000|2022-05-10 16:30:00|10819.46|10699.46|10815.42|10695.42|10820.39|10700.39|10815.42|10695.42|10
1652200210000|2022-05-10 16:30:10|10814.93|10694.93|10814.76|10694.76|10816.38|10696.38|10812.64|10692.64|10
1652200220000|2022-05-10 16:30:20|10815.17|10695.17|10819.2|10699.2|10819.2|10699.2|10815.17|10695.17|10
1652200230000|2022-05-10 16:30:30|10816.84|10696.84|10811.07|10691.07|10818.88|10698.88|10811.07|10691.07|10
1652200240000|2022-05-10 16:30:40|10811.02|10691.02|10808.06|10688.06|10811.21|10691.21|10808.06|10688.06|10
1652200250000|2022-05-10 16:30:50|10807.92|10687.92|10800.62|10680.62|10807.92|10687.92|10800.62|10680.62|10
1652200260000|2022-05-10 16:31:00|10800.07|10680.07|10787.8|10667.8|10800.07|10680.07|10787.8|10667.8|10
1652200270000|2022-05-10 16:31:10|10785.37|10665.37|10775.72|10655.72|10785.37|10665.37|10775.72|10655.72|10
1652200280000|2022-05-10 16:31:20|10773.75|10653.75|10771.79|10651.79|10773.75|10653.75|10770.92|10650.92|10
1652200290000|2022-05-10 16:31:30|10771.92|10651.92|10767.07|10647.07|10771.96|10651.96|10767.07|10647.07|10
1652200300000|2022-05-10 16:31:40|10768.32|10648.32|10751.25|10631.25|10768.32|10648.32|10751.25|10631.25|10
1652200310000|2022-05-10 16:31:50|10751.3|10631.3|10751.43|10631.43|10752.17|10632.17|10750.62|10630.62|10
1652200320000|2022-05-10 16:32:00|10751.59|10631.59|10747.51|10627.51|10751.59|10631.59|10745.96|10625.96|10
1652200330000|2022-05-10 16:32:10|10747.07|10627.07|10742.63|10622.63|10747.13|10627.13|10742.63|10622.63|9
1652200340000|2022-05-10 16:32:20|10742.67|10622.67|10744.75|10624.75|10744.75|10624.75|10742.67|10622.67|10
1652200350000|2022-05-10 16:32:30|10744.64|10624.64|10741.62|10621.62|10744.64|10624.64|10740.94|10620.94|10
1652200360000|2022-05-10 16:32:40|10742.17|10622.17|10744.64|10624.64|10744.64|10624.64|10741.77|10621.77|10
1652200370000|2022-05-10 16:32:50|10745.01|10625.01|10745.05|10625.05|10745.59|10625.59|10745.01|10625.01|10
1652200380000|2022-05-10 16:33:00|10744.09|10624.09|10743.9|10623.9|10744.29|10624.29|10743.57|10623.57|10
1652200390000|2022-05-10 16:33:10|10742.61|10622.61|10735.43|10615.43|10742.61|10622.61|10734.76|10614.76|10
1652200400000|2022-05-10 16:33:20|10734.29|10614.29|10733.11|10613.11|10734.61|10614.61|10732.67|10612.67|10
1652200410000|2022-05-10 16:33:30|10732.6|10612.6|10725.11|10605.11|10732.6|10612.6|10725.11|10605.11|10
1652200420000|2022-05-10 16:33:40|10724.66|10604.66|10721.5|10601.5|10724.73|10604.73|10721.5|10601.5|10
1652200430000|2022-05-10 16:33:50|10720.31|10600.31|10718.74|10598.74|10720.45|10600.45|10718.74|10598.74|10
1652200440000|2022-05-10 16:34:00|10718.59|10598.59|10720.93|10600.93|10720.93|10600.93|10718.59|10598.59|9
1652200450000|2022-05-10 16:34:10|10720.28|10600.28|10725.03|10605.03|10725.03|10605.03|10720.09|10600.09|10
1652200460000|2022-05-10 16:34:20|10725.48|10605.48|10727.14|10607.14|10727.14|10607.14|10725.48|10605.48|10
1652200470000|2022-05-10 16:34:30|10727.31|10607.31|10724.82|10604.82|10727.31|10607.31|10724.82|10604.82|10
1652200480000|2022-05-10 16:34:40|10724.61|10604.61|10724.82|10604.82|10724.82|10604.82|10723.5|10603.5|10
1652200490000|2022-05-10 16:34:50|10725.34|10605.34|10727.45|10607.45|10727.78|10607.78|10725.34|10605.34|10
1652200500000|2022-05-10 16:35:00|10728.02|10608.02|10727.47|10607.47|10728.33|10608.33|10727.35|10607.35|10
1652200510000|2022-05-10 16:35:10|10728.19|10608.19|10735.72|10615.72|10735.72|10615.72|10728.19|10608.19|10
1652200520000|2022-05-10 16:35:20|10736.54|10616.54|10743.01|10623.01|10743.01|10623.01|10736.54|10616.54|10
1652200530000|2022-05-10 16:35:30|10743.95|10623.95|10747.41|10627.41|10748.23|10628.23|10743.95|10623.95|10
1652200540000|2022-05-10 16:35:40|10749.18|10629.18|10748.09|10628.09|10750.5|10630.5|10747.74|10627.74|10
1652200550000|2022-05-10 16:35:50|10746.9|10626.9|10747.78|10627.78|10748.3|10628.3|10746.9|10626.9|10
1652200560000|2022-05-10 16:36:00|10747.4|10627.4|10744.27|10624.27|10747.88|10627.88|10744.27|10624.27|10
1652200570000|2022-05-10 16:36:10|10743.88|10623.88|10745.12|10625.12|10745.12|10625.12|10742.82|10622.82|10
1652200580000|2022-05-10 16:36:20|10745.45|10625.45|10750.01|10630.01|10750.01|10630.01|10745.02|10625.02|10
1652200590000|2022-05-10 16:36:30|10751.13|10631.13|10757.98|10637.98|10757.98|10637.98|10751.13|10631.13|9
1652200600000|2022-05-10 16:36:40|10757.27|10637.27|10758.01|10638.01|10760.11|10640.11|10757.27|10637.27|10
1652200610000|2022-05-10 16:36:50|10758.06|10638.06|10762.17|10642.17|10762.26|10642.26|10758.06|10638.06|10
1652200620000|2022-05-10 16:37:00|10762.11|10642.11|10766.25|10646.25|10766.34|10646.34|10762.11|10642.11|10
1652200630000|2022-05-10 16:37:10|10766.82|10646.82|10769.44|10649.44|10769.44|10649.44|10766.82|10646.82|10
1652200640000|2022-05-10 16:37:20|10769.41|10649.41|10769.63|10649.63|10770|10650|10769.07|10649.07|10
1652200650000|2022-05-10 16:37:30|10769.82|10649.82|10771.94|10651.94|10772.06|10652.06|10769.67|10649.67|9
1652200660000|2022-05-10 16:37:40|10770.2|10650.2|10769.22|10649.22|10772.28|10652.28|10769.22|10649.22|10
1652200670000|2022-05-10 16:37:50|10770.14|10650.14|10772.08|10652.08|10772.08|10652.08|10769.77|10649.77|10
1652200680000|2022-05-10 16:38:00|10772.51|10652.51|10771.23|10651.23|10772.8|10652.8|10771.23|10651.23|10
1652200690000|2022-05-10 16:38:10|10771.94|10651.94|10770.07|10650.07|10771.94|10651.94|10769.89|10649.89|10
1652200700000|2022-05-10 16:38:20|10769.14|10649.14|10769.28|10649.28|10770.04|10650.04|10768.24|10648.24|9
1652200710000|2022-05-10 16:38:30|10768.93|10648.93|10769.43|10649.43|10769.66|10649.66|10768.59|10648.59|10
1652200720000|2022-05-10 16:38:40|10769.61|10649.61|10769.2|10649.2|10769.62|10649.62|10768.22|10648.22|10
1652200730000|2022-05-10 16:38:50|10769.46|10649.46|10769.73|10649.73|10771.3|10651.3|10769.46|10649.46|10
1652200740000|2022-05-10 16:39:00|10769.56|10649.56|10763.63|10643.63|10769.56|10649.56|10763.63|10643.63|10
1652200750000|2022-05-10 16:39:10|10763.75|10643.75|10757.16|10637.16|10763.75|10643.75|10757.16|10637.16|10
1652200760000|2022-05-10 16:39:20|10756.44|10636.44|10750.05|10630.05|10756.44|10636.44|10750|10630|10
1652200770000|2022-05-10 16:39:30|10749.73|10629.73|10753.18|10633.18|10753.18|10633.18|10749.73|10629.73|10
1652200780000|2022-05-10 16:39:40|10753.36|10633.36|10750.45|10630.45|10753.69|10633.69|10750.45|10630.45|10
1652200790000|2022-05-10 16:39:50|10750.16|10630.16|10747.34|10627.34|10750.66|10630.66|10747.21|10627.21|10
1652200800000|2022-05-10 16:40:00|10746.82|10626.82|10744.5|10624.5|10746.82|10626.82|10743.93|10623.93|10
1652200810000|2022-05-10 16:40:10|10744.48|10624.48|10748.47|10628.47|10748.47|10628.47|10744.03|10624.03|10
1652200820000|2022-05-10 16:40:20|10748.96|10628.96|10760.01|10640.01|10760.01|10640.01|10748.96|10628.96|10
1652200830000|2022-05-10 16:40:30|10760.49|10640.49|10767.63|10647.63|10767.63|10647.63|10760.49|10640.49|10
1652200840000|2022-05-10 16:40:40|10767.57|10647.57|10768.87|10648.87|10768.87|10648.87|10766.62|10646.62|10
1652200850000|2022-05-10 16:40:50|10768.77|10648.77|10771.53|10651.53|10772.83|10652.83|10768.77|10648.77|10
1652200860000|2022-05-10 16:41:00|10773.13|10653.13|10776.07|10656.07|10776.07|10656.07|10771.74|10651.74|10
1652200870000|2022-05-10 16:41:10|10776.76|10656.76|10781.52|10661.52|10781.52|10661.52|10776.76|10656.76|10
1652200880000|2022-05-10 16:41:20|10782.1|10662.1|10784.72|10664.72|10784.72|10664.72|10782.01|10662.01|10
1652200890000|2022-05-10 16:41:30|10784.37|10664.37|10785.7|10665.7|10785.7|10665.7|10784.2|10664.2|10
1652200900000|2022-05-10 16:41:40|10784.86|10664.86|10783.44|10663.44|10784.86|10664.86|10783.44|10663.44|10
1652200910000|2022-05-10 16:41:50|10782.92|10662.92|10783.71|10663.71|10784.12|10664.12|10782.84|10662.84|10
1652200920000|2022-05-10 16:42:00|10784.54|10664.54|10786.74|10666.74|10788.41|10668.41|10784.37|10664.37|10
1652200930000|2022-05-10 16:42:10|10786.57|10666.57|10782.95|10662.95|10787.59|10667.59|10782.95|10662.95|10
1652200940000|2022-05-10 16:42:20|10783.61|10663.61|10786.29|10666.29|10786.29|10666.29|10782.22|10662.22|10
1652200950000|2022-05-10 16:42:30|10786.37|10666.37|10785.48|10665.48|10786.37|10666.37|10784.99|10664.99|10
1652200960000|2022-05-10 16:42:40|10785.65|10665.65|10786.52|10666.52|10788.08|10668.08|10785.6|10665.6|10
1652200970000|2022-05-10 16:42:50|10790.08|10670.08|10786.03|10666.03|10790.08|10670.08|10786|10666|10
1652200980000|2022-05-10 16:43:00|10786.09|10666.09|10784.25|10664.25|10786.09|10666.09|10784.25|10664.25|10
1652200990000|2022-05-10 16:43:10|10784.37|10664.37|10780.15|10660.15|10784.37|10664.37|10780.15|10660.15|10
1652201000000|2022-05-10 16:43:20|10780.22|10660.22|10776.41|10656.41|10780.22|10660.22|10776.29|10656.29|10
1652201010000|2022-05-10 16:43:30|10776.05|10656.05|10774.46|10654.46|10776.05|10656.05|10773.52|10653.52|10
1652201020000|2022-05-10 16:43:40|10774.58|10654.58|10776.24|10656.24|10776.25|10656.25|10774.51|10654.51|10
1652201030000|2022-05-10 16:43:50|10776.54|10656.54|10779.57|10659.57|10779.57|10659.57|10776.54|10656.54|10
1652201040000|2022-05-10 16:44:00|10779.97|10659.97|10781.42|10661.42|10781.55|10661.55|10779.97|10659.97|10
1652201050000|2022-05-10 16:44:10|10781.46|10661.46|10782.76|10662.76|10783.21|10663.21|10781.41|10661.41|10
1652201060000|2022-05-10 16:44:20|10783.1|10663.1|10782.27|10662.27|10783.75|10663.75|10782.27|10662.27|10
1652201070000|2022-05-10 16:44:30|10782.65|10662.65|10782.14|10662.14|10783.31|10663.31|10781.92|10661.92|10
1652201080000|2022-05-10 16:44:40|10782.1|10662.1|10779.1|10659.1|10782.1|10662.1|10779.1|10659.1|10
1652201090000|2022-05-10 16:44:50|10778.92|10658.92|10778.4|10658.4|10778.92|10658.92|10777.19|10657.19|10
1652201100000|2022-05-10 16:45:00|10778.25|10658.25|10783.77|10663.77|10783.77|10663.77|10778.08|10658.08|10
1652201110000|2022-05-10 16:45:10|10784.64|10664.64|10787.72|10667.72|10787.72|10667.72|10784.64|10664.64|9
1652201120000|2022-05-10 16:45:20|10787.79|10667.79|10795.36|10675.36|10795.36|10675.36|10787.79|10667.79|10
1652201130000|2022-05-10 16:45:30|10797.04|10677.04|10805.1|10685.1|10806.22|10686.22|10797.04|10677.04|10
1652201140000|2022-05-10 16:45:40|10804.63|10684.63|10805.04|10685.04|10805.13|10685.13|10803.86|10683.86|9
1652201150000|2022-05-10 16:45:50|10805.96|10685.96|10809.23|10689.23|10809.23|10689.23|10805.96|10685.96|10
1652201160000|2022-05-10 16:46:00|10811.28|10691.28|10821.29|10701.29|10821.29|10701.29|10811.28|10691.28|10
1652201170000|2022-05-10 16:46:10|10821.62|10701.62|10833.65|10713.65|10833.65|10713.65|10821.62|10701.62|10
1652201180000|2022-05-10 16:46:20|10835.29|10715.29|10841.42|10721.42|10841.8|10721.8|10835.29|10715.29|10
1652201190000|2022-05-10 16:46:30|10841.74|10721.74|10842.17|10722.17|10842.85|10722.85|10841.45|10721.45|10
1652201200000|2022-05-10 16:46:40|10842.39|10722.39|10842.19|10722.19|10842.54|10722.54|10840.97|10720.97|10
1652201210000|2022-05-10 16:46:50|10842.38|10722.38|10839.48|10719.48|10842.5|10722.5|10839.31|10719.31|10
1652201220000|2022-05-10 16:47:00|10839.41|10719.41|10836.02|10716.02|10839.41|10719.41|10836|10716|10
1652201230000|2022-05-10 16:47:10|10835.02|10715.02|10832.67|10712.67|10835.63|10715.63|10832.67|10712.67|10
1652201240000|2022-05-10 16:47:20|10832.26|10712.26|10831.9|10711.9|10832.72|10712.72|10831.8|10711.8|10
1652201250000|2022-05-10 16:47:30|10832.67|10712.67|10831.36|10711.36|10832.84|10712.84|10831.36|10711.36|10
1652201260000|2022-05-10 16:47:40|10831.59|10711.59|10833.99|10713.99|10833.99|10713.99|10831.33|10711.33|10
1652201270000|2022-05-10 16:47:50|10833.67|10713.67|10836.57|10716.57|10836.57|10716.57|10833.67|10713.67|10
1652201280000|2022-05-10 16:48:00|10835.98|10715.98|10834.61|10714.61|10836.12|10716.12|10834.61|10714.61|10
1652201290000|2022-05-10 16:48:10|10835.48|10715.48|10829.38|10709.38|10835.62|10715.62|10829.38|10709.38|10
1652201300000|2022-05-10 16:48:20|10826.72|10706.72|10825.19|10705.19|10826.72|10706.72|10824.63|10704.63|10
1652201310000|2022-05-10 16:48:30|10825.76|10705.76|10831.1|10711.1|10831.1|10711.1|10825.76|10705.76|10
1652201320000|2022-05-10 16:48:40|10831.32|10711.32|10832.43|10712.43|10832.43|10712.43|10831.15|10711.15|10
1652201330000|2022-05-10 16:48:50|10832.62|10712.62|10841.41|10721.41|10843.38|10723.38|10832.62|10712.62|10
1652201340000|2022-05-10 16:49:00|10842.17|10722.17|10857.44|10737.44|10858.12|10738.12|10842.17|10722.17|10
1652201350000|2022-05-10 16:49:10|10858.75|10738.75|10861.64|10741.64|10861.81|10741.81|10858.75|10738.75|10
1652201360000|2022-05-10 16:49:20|10861.96|10741.96|10860.95|10740.95|10863|10743|10860.95|10740.95|10
1652201370000|2022-05-10 16:49:30|10860.67|10740.67|10858.96|10738.96|10860.67|10740.67|10858.96|10738.96|10
1652201380000|2022-05-10 16:49:40|10859.68|10739.68|10858.77|10738.77|10860.58|10740.58|10858.77|10738.77|10
1652201390000|2022-05-10 16:49:50|10858.73|10738.73|10854.81|10734.81|10859.48|10739.48|10854.81|10734.81|10
1652201400000|2022-05-10 16:50:00|10854.19|10734.19|10849.46|10729.46|10854.19|10734.19|10849.2|10729.2|10
1652201410000|2022-05-10 16:50:10|10849.69|10729.69|10848.64|10728.64|10850.77|10730.77|10848.64|10728.64|10
1652201420000|2022-05-10 16:50:20|10848.72|10728.72|10847.45|10727.45|10848.72|10728.72|10847.35|10727.35|10
1652201430000|2022-05-10 16:50:30|10846.34|10726.34|10843.04|10723.04|10846.34|10726.34|10843.04|10723.04|10
1652201440000|2022-05-10 16:50:40|10842.85|10722.85|10837.39|10717.39|10842.85|10722.85|10837.39|10717.39|10
1652201450000|2022-05-10 16:50:50|10837.38|10717.38|10836.5|10716.5|10837.5|10717.5|10836.48|10716.48|10
1652201460000|2022-05-10 16:51:00|10836.22|10716.22|10833.19|10713.19|10836.22|10716.22|10833.19|10713.19|10
1652201470000|2022-05-10 16:51:10|10833.07|10713.07|10834|10714|10834.36|10714.36|10833.07|10713.07|10
1652201480000|2022-05-10 16:51:20|10834.15|10714.15|10831.89|10711.89|10834.15|10714.15|10831.89|10711.89|10
1652201490000|2022-05-10 16:51:30|10831.55|10711.55|10832.63|10712.63|10833.08|10713.08|10831.55|10711.55|10
1652201500000|2022-05-10 16:51:40|10832.88|10712.88|10827.87|10707.87|10832.88|10712.88|10827.87|10707.87|10
1652201510000|2022-05-10 16:51:50|10827.94|10707.94|10826.76|10706.76|10827.94|10707.94|10826.76|10706.76|10
1652201520000|2022-05-10 16:52:00|10826|10706|10821.15|10701.15|10826|10706|10821.15|10701.15|10
1652201530000|2022-05-10 16:52:10|10819.77|10699.77|10811.67|10691.67|10819.77|10699.77|10811.67|10691.67|10
1652201540000|2022-05-10 16:52:20|10810.97|10690.97|10806.85|10686.85|10810.97|10690.97|10805.12|10685.12|10
1652201550000|2022-05-10 16:52:30|10806.19|10686.19|10803.1|10683.1|10806.19|10686.19|10803.1|10683.1|10
1652201560000|2022-05-10 16:52:40|10803.42|10683.42|10799.24|10679.24|10803.43|10683.43|10799.11|10679.11|10
1652201570000|2022-05-10 16:52:50|10799.28|10679.28|10795.12|10675.12|10799.28|10679.28|10795.12|10675.12|10
1652201580000|2022-05-10 16:53:00|10795.14|10675.14|10795.77|10675.77|10795.77|10675.77|10794.65|10674.65|10
1652201590000|2022-05-10 16:53:10|10795.29|10675.29|10794.14|10674.14|10795.55|10675.55|10794.14|10674.14|10
1652201600000|2022-05-10 16:53:20|10793.25|10673.25|10792.4|10672.4|10793.35|10673.35|10792.21|10672.21|10
1652201610000|2022-05-10 16:53:30|10792.7|10672.7|10788.26|10668.26|10793.04|10673.04|10788.26|10668.26|10
1652201620000|2022-05-10 16:53:40|10784.33|10664.33|10780.47|10660.47|10785.21|10665.21|10780.47|10660.47|10
1652201630000|2022-05-10 16:53:50|10780.16|10660.16|10776.52|10656.52|10780.16|10660.16|10776.47|10656.47|10
1652201640000|2022-05-10 16:54:00|10776.72|10656.72|10778.14|10658.14|10778.14|10658.14|10775.89|10655.89|10
1652201650000|2022-05-10 16:54:10|10777.72|10657.72|10778.63|10658.63|10780.47|10660.47|10777.69|10657.69|9
1652201660000|2022-05-10 16:54:20|10779.92|10659.92|10784.27|10664.27|10784.27|10664.27|10779.47|10659.47|9
1652201670000|2022-05-10 16:54:30|10783.26|10663.26|10785.41|10665.41|10786.07|10666.07|10783.26|10663.26|10
1652201680000|2022-05-10 16:54:40|10785.22|10665.22|10785.96|10665.96|10786.66|10666.66|10785.05|10665.05|10
1652201690000|2022-05-10 16:54:50|10787.59|10667.59|10791.6|10671.6|10791.6|10671.6|10787.59|10667.59|10
1652201700000|2022-05-10 16:55:00|10791.75|10671.75|10792.89|10672.89|10793.11|10673.11|10791.54|10671.54|10
1652201710000|2022-05-10 16:55:10|10792.9|10672.9|10793.47|10673.47|10793.47|10673.47|10792.21|10672.21|10
1652201720000|2022-05-10 16:55:20|10794.98|10674.98|10800.33|10680.33|10800.33|10680.33|10794.98|10674.98|10
1652201730000|2022-05-10 16:55:30|10800.43|10680.43|10806.29|10686.29|10806.29|10686.29|10800.43|10680.43|10
1652201740000|2022-05-10 16:55:40|10807.39|10687.39|10809.95|10689.95|10810.53|10690.53|10807.13|10687.13|10
1652201750000|2022-05-10 16:55:50|10811.31|10691.31|10813.76|10693.76|10814.27|10694.27|10811.31|10691.31|10
1652201760000|2022-05-10 16:56:00|10815.68|10695.68|10816.57|10696.57|10817.34|10697.34|10815.68|10695.68|10
1652201770000|2022-05-10 16:56:10|10816.06|10696.06|10816.91|10696.91|10817.09|10697.09|10815.7|10695.7|10
1652201780000|2022-05-10 16:56:20|10816.58|10696.58|10815.74|10695.74|10817.46|10697.46|10815.74|10695.74|10
1652201790000|2022-05-10 16:56:30|10815.93|10695.93|10814.23|10694.23|10815.93|10695.93|10814.23|10694.23|9
1652201800000|2022-05-10 16:56:40|10813.46|10693.46|10812.04|10692.04|10814.68|10694.68|10812.04|10692.04|10
1652201810000|2022-05-10 16:56:50|10812.01|10692.01|10805.57|10685.57|10812.01|10692.01|10804.9|10684.9|10
1652201820000|2022-05-10 16:57:00|10804.67|10684.67|10801.18|10681.18|10804.67|10684.67|10800.67|10680.67|10
1652201830000|2022-05-10 16:57:10|10801.6|10681.6|10803.42|10683.42|10803.42|10683.42|10801.6|10681.6|10
1652201840000|2022-05-10 16:57:20|10802.75|10682.75|10804.91|10684.91|10805.08|10685.08|10802.75|10682.75|10
1652201850000|2022-05-10 16:57:30|10804.7|10684.7|10800.5|10680.5|10804.77|10684.77|10800.5|10680.5|10
1652201860000|2022-05-10 16:57:40|10799.83|10679.83|10800.87|10680.87|10800.88|10680.88|10799.81|10679.81|10
1652201870000|2022-05-10 16:57:50|10801.84|10681.84|10806.48|10686.48|10806.54|10686.54|10801.84|10681.84|9
1652201880000|2022-05-10 16:58:00|10806.73|10686.73|10807.21|10687.21|10807.47|10687.47|10806.68|10686.68|8
1652201890000|2022-05-10 16:58:10|10807.32|10687.32|10806.68|10686.68|10808.32|10688.32|10806.62|10686.62|10
1652201900000|2022-05-10 16:58:20|10806.97|10686.97|10803.72|10683.72|10806.97|10686.97|10803.72|10683.72|10
1652201910000|2022-05-10 16:58:30|10803.58|10683.58|10801.91|10681.91|10803.58|10683.58|10801.91|10681.91|10
1652201920000|2022-05-10 16:58:40|10801.66|10681.66|10801.21|10681.21|10801.92|10681.92|10800.69|10680.69|10
1652201930000|2022-05-10 16:58:50|10800.96|10680.96|10799.46|10679.46|10800.96|10680.96|10799.46|10679.46|10
1652201940000|2022-05-10 16:59:00|10799.08|10679.08|10799.22|10679.22|10799.56|10679.56|10799.08|10679.08|10
1652201950000|2022-05-10 16:59:10|10798.96|10678.96|10787.56|10667.56|10798.96|10678.96|10787.56|10667.56|10
1652201960000|2022-05-10 16:59:20|10786.95|10666.95|10788.61|10668.61|10788.61|10668.61|10786.85|10666.85|10
1652201970000|2022-05-10 16:59:30|10788.8|10668.8|10791.68|10671.68|10791.68|10671.68|10788.8|10668.8|10
1652201980000|2022-05-10 16:59:40|10792.26|10672.26|10801.66|10681.66|10801.66|10681.66|10792.26|10672.26|10
1652201990000|2022-05-10 16:59:50|10804.26|10684.26|10809.57|10689.57|10809.57|10689.57|10804.26|10684.26|10
1652202000000|2022-05-10 17:00:00|10810.27|10690.27|10809.65|10689.65|10810.6|10690.6|10809.65|10689.65|9
1652202010000|2022-05-10 17:00:10|10809.48|10689.48|10813.19|10693.19|10813.19|10693.19|10809.48|10689.48|10
1652202020000|2022-05-10 17:00:20|10814.07|10694.07|10816.35|10696.35|10816.35|10696.35|10813.99|10693.99|10
1652202030000|2022-05-10 17:00:30|10816.48|10696.48|10823.99|10703.99|10823.99|10703.99|10816.48|10696.48|10
1652202040000|2022-05-10 17:00:40|10824.79|10704.79|10832.36|10712.36|10832.75|10712.75|10824.79|10704.79|10
1652202050000|2022-05-10 17:00:50|10833.22|10713.22|10836.03|10716.03|10836.03|10716.03|10833.22|10713.22|10
1652202060000|2022-05-10 17:01:00|10836.02|10716.02|10836.19|10716.19|10836.59|10716.59|10835.75|10715.75|10
1652202070000|2022-05-10 17:01:10|10837.66|10717.66|10843.43|10723.43|10843.43|10723.43|10837.66|10717.66|10
1652202080000|2022-05-10 17:01:20|10846.45|10726.45|10852.45|10732.45|10853.27|10733.27|10846.45|10726.45|10
1652202090000|2022-05-10 17:01:30|10852.73|10732.73|10849.71|10729.71|10852.73|10732.73|10849.47|10729.47|10
1652202100000|2022-05-10 17:01:40|10849.89|10729.89|10848.49|10728.49|10849.99|10729.99|10848.49|10728.49|10
1652202110000|2022-05-10 17:01:50|10849.79|10729.79|10849.64|10729.64|10850.06|10730.06|10849.46|10729.46|10
1652202120000|2022-05-10 17:02:00|10848.92|10728.92|10847.89|10727.89|10849.69|10729.69|10847.89|10727.89|10
1652202130000|2022-05-10 17:02:10|10847.76|10727.76|10847.54|10727.54|10847.79|10727.79|10847.11|10727.11|9
1652202140000|2022-05-10 17:02:20|10848.23|10728.23|10851.76|10731.76|10852.05|10732.05|10848.23|10728.23|9
1652202150000|2022-05-10 17:02:30|10853.36|10733.36|10868.5|10748.5|10868.5|10748.5|10853.36|10733.36|10
1652202160000|2022-05-10 17:02:40|10868.65|10748.65|10869.75|10749.75|10870.82|10750.82|10868.65|10748.65|10
1652202170000|2022-05-10 17:02:50|10870.02|10750.02|10867.53|10747.53|10870.26|10750.26|10867.53|10747.53|10
1652202180000|2022-05-10 17:03:00|10866.98|10746.98|10866.43|10746.43|10867.68|10747.68|10866.43|10746.43|10
1652202190000|2022-05-10 17:03:10|10866.34|10746.34|10867.29|10747.29|10867.63|10747.63|10866.34|10746.34|10
1652202200000|2022-05-10 17:03:20|10867.82|10747.82|10868.63|10748.63|10869.22|10749.22|10867.82|10747.82|10
1652202210000|2022-05-10 17:03:30|10868.58|10748.58|10870.42|10750.42|10870.42|10750.42|10867.55|10747.55|10
1652202220000|2022-05-10 17:03:40|10871.17|10751.17|10875.66|10755.66|10875.66|10755.66|10871.17|10751.17|10
1652202230000|2022-05-10 17:03:50|10876.95|10756.95|10877.98|10757.98|10878.57|10758.57|10876.95|10756.95|9
1652202240000|2022-05-10 17:04:00|10877.9|10757.9|10881.22|10761.22|10881.22|10761.22|10877.9|10757.9|9
1652202250000|2022-05-10 17:04:10|10880.02|10760.02|10882.53|10762.53|10882.56|10762.56|10880.02|10760.02|10
1652202260000|2022-05-10 17:04:20|10882.37|10762.37|10881.79|10761.79|10883.39|10763.39|10881.07|10761.07|10
1652202270000|2022-05-10 17:04:30|10882.02|10762.02|10875.05|10755.05|10882.02|10762.02|10875.05|10755.05|10
1652202280000|2022-05-10 17:04:40|10872.87|10752.87|10869.25|10749.25|10873.61|10753.61|10869.17|10749.17|10
1652202290000|2022-05-10 17:04:50|10869.77|10749.77|10867.26|10747.26|10869.77|10749.77|10866.55|10746.55|10
1652202300000|2022-05-10 17:05:00|10866.29|10746.29|10867.84|10747.84|10868.22|10748.22|10866.1|10746.1|10
1652202310000|2022-05-10 17:05:10|10867.58|10747.58|10874.48|10754.48|10874.48|10754.48|10867.31|10747.31|10
1652202320000|2022-05-10 17:05:20|10874.94|10754.94|10878.51|10758.51|10880.02|10760.02|10874.94|10754.94|10
1652202330000|2022-05-10 17:05:30|10880.93|10760.93|10885.39|10765.39|10885.39|10765.39|10879.99|10759.99|10
1652202340000|2022-05-10 17:05:40|10885.74|10765.74|10887.82|10767.82|10887.82|10767.82|10885.62|10765.62|10
1652202350000|2022-05-10 17:05:50|10888.22|10768.22|10891.85|10771.85|10891.85|10771.85|10888.22|10768.22|10
1652202360000|2022-05-10 17:06:00|10890.92|10770.92|10892.76|10772.76|10893.34|10773.34|10890.92|10770.92|10
1652202370000|2022-05-10 17:06:10|10893.06|10773.06|10896.33|10776.33|10896.52|10776.52|10892.92|10772.92|10
1652202380000|2022-05-10 17:06:20|10896.5|10776.5|10892.31|10772.31|10896.5|10776.5|10892.31|10772.31|10
1652202390000|2022-05-10 17:06:30|10891.88|10771.88|10888.74|10768.74|10892.02|10772.02|10888.74|10768.74|10
1652202400000|2022-05-10 17:06:40|10888.61|10768.61|10889.34|10769.34|10891.22|10771.22|10888.61|10768.61|10
1652202410000|2022-05-10 17:06:50|10889.98|10769.98|10889.34|10769.34|10889.98|10769.98|10888.65|10768.65|10
1652202420000|2022-05-10 17:07:00|10888.51|10768.51|10889.84|10769.84|10890.13|10770.13|10888.46|10768.46|10
1652202430000|2022-05-10 17:07:10|10889.98|10769.98|10891.97|10771.97|10892.66|10772.66|10889.98|10769.98|10
1652202440000|2022-05-10 17:07:20|10892.6|10772.6|10893.52|10773.52|10893.52|10773.52|10892.54|10772.54|10
1652202450000|2022-05-10 17:07:30|10892.31|10772.31|10891.71|10771.71|10892.9|10772.9|10891.71|10771.71|10
1652202460000|2022-05-10 17:07:40|10892.44|10772.44|10892.98|10772.98|10892.98|10772.98|10892.19|10772.19|10
1652202470000|2022-05-10 17:07:50|10893.56|10773.56|10896.82|10776.82|10896.82|10776.82|10893.56|10773.56|10
1652202480000|2022-05-10 17:08:00|10896.6|10776.6|10896.62|10776.62|10898.2|10778.2|10896.6|10776.6|9
1652202490000|2022-05-10 17:08:10|10896.32|10776.32|10892.36|10772.36|10896.32|10776.32|10892.36|10772.36|10
1652202500000|2022-05-10 17:08:20|10892.11|10772.11|10888.98|10768.98|10892.11|10772.11|10888.98|10768.98|10
1652202510000|2022-05-10 17:08:30|10888.48|10768.48|10886|10766|10888.48|10768.48|10885.99|10765.99|10
1652202520000|2022-05-10 17:08:40|10885.98|10765.98|10884.24|10764.24|10885.98|10765.98|10883.85|10763.85|10
1652202530000|2022-05-10 17:08:50|10883.95|10763.95|10884.19|10764.19|10884.32|10764.32|10882.9|10762.9|10
1652202540000|2022-05-10 17:09:00|10883.67|10763.67|10885.45|10765.45|10886.16|10766.16|10883.67|10763.67|10
1652202550000|2022-05-10 17:09:10|10884.44|10764.44|10882.72|10762.72|10884.44|10764.44|10882.72|10762.72|10
1652202560000|2022-05-10 17:09:20|10882.49|10762.49|10882.12|10762.12|10882.92|10762.92|10882.12|10762.12|10
1652202570000|2022-05-10 17:09:30|10881.53|10761.53|10881.07|10761.07|10881.53|10761.53|10880.6|10760.6|9
1652202580000|2022-05-10 17:09:40|10881.55|10761.55|10882.17|10762.17|10882.71|10762.71|10881.55|10761.55|10
1652202590000|2022-05-10 17:09:50|10881.97|10761.97|10883.9|10763.9|10884.21|10764.21|10881.97|10761.97|10
1652202600000|2022-05-10 17:10:00|10884.01|10764.01|10881.29|10761.29|10884.01|10764.01|10881.29|10761.29|10
1652202610000|2022-05-10 17:10:10|10880.86|10760.86|10878.88|10758.88|10881.07|10761.07|10878.88|10758.88|10
1652202620000|2022-05-10 17:10:20|10878.91|10758.91|10879.55|10759.55|10879.84|10759.84|10878.91|10758.91|9
1652202630000|2022-05-10 17:10:30|10879.12|10759.12|10877.34|10757.34|10879.79|10759.79|10876.8|10756.8|10
1652202640000|2022-05-10 17:10:40|10877.15|10757.15|10877.23|10757.23|10877.48|10757.48|10876.85|10756.85|10
1652202650000|2022-05-10 17:10:50|10877.29|10757.29|10876.82|10756.82|10877.76|10757.76|10876.61|10756.61|10
1652202660000|2022-05-10 17:11:00|10875.45|10755.45|10870.85|10750.85|10875.56|10755.56|10870.85|10750.85|10
1652202670000|2022-05-10 17:11:10|10868.36|10748.36|10864.77|10744.77|10870.6|10750.6|10864.77|10744.77|10
1652202680000|2022-05-10 17:11:20|10864.52|10744.52|10861.71|10741.71|10864.52|10744.52|10861.38|10741.38|10
1652202690000|2022-05-10 17:11:30|10861.8|10741.8|10863.1|10743.1|10863.17|10743.17|10861.6|10741.6|10
1652202700000|2022-05-10 17:11:40|10863.32|10743.32|10864.61|10744.61|10864.69|10744.69|10863.32|10743.32|10
1652202710000|2022-05-10 17:11:50|10865.63|10745.63|10866.29|10746.29|10866.76|10746.76|10865.63|10745.63|10
1652202720000|2022-05-10 17:12:00|10863.86|10743.86|10865.39|10745.39|10865.6|10745.6|10863.86|10743.86|9
1652202730000|2022-05-10 17:12:10|10864.92|10744.92|10866.31|10746.31|10866.53|10746.53|10864.92|10744.92|9
1652202740000|2022-05-10 17:12:20|10865.89|10745.89|10864.45|10744.45|10865.89|10745.89|10863.94|10743.94|10
1652202750000|2022-05-10 17:12:30|10864.06|10744.06|10860.28|10740.28|10864.06|10744.06|10859.48|10739.48|10
1652202760000|2022-05-10 17:12:40|10859.57|10739.57|10856.09|10736.09|10859.57|10739.57|10855.9|10735.9|10
1652202770000|2022-05-10 17:12:50|10855.62|10735.62|10850.84|10730.84|10855.62|10735.62|10850.84|10730.84|10
1652202780000|2022-05-10 17:13:00|10850.78|10730.78|10848.6|10728.6|10850.78|10730.78|10848.54|10728.54|10
1652202790000|2022-05-10 17:13:10|10849.31|10729.31|10850.3|10730.3|10850.34|10730.34|10849.31|10729.31|10
1652202800000|2022-05-10 17:13:20|10851.19|10731.19|10855.89|10735.89|10855.89|10735.89|10851.19|10731.19|10
1652202810000|2022-05-10 17:13:30|10856.52|10736.52|10857.23|10737.23|10858.53|10738.53|10856.27|10736.27|10
1652202820000|2022-05-10 17:13:40|10857.05|10737.05|10858.11|10738.11|10858.28|10738.28|10857.05|10737.05|10
1652202830000|2022-05-10 17:13:50|10857.24|10737.24|10856.91|10736.91|10857.48|10737.48|10856.41|10736.41|10
1652202840000|2022-05-10 17:14:00|10857.41|10737.41|10857.12|10737.12|10857.56|10737.56|10856.6|10736.6|10
1652202850000|2022-05-10 17:14:10|10856.62|10736.62|10848.33|10728.33|10856.62|10736.62|10848.33|10728.33|10
1652202860000|2022-05-10 17:14:20|10848.37|10728.37|10844.19|10724.19|10848.37|10728.37|10844.06|10724.06|10
1652202870000|2022-05-10 17:14:30|10844.01|10724.01|10843.77|10723.77|10844.01|10724.01|10841.68|10721.68|10
1652202880000|2022-05-10 17:14:40|10843.63|10723.63|10851.84|10731.84|10851.84|10731.84|10843.63|10723.63|10
1652202890000|2022-05-10 17:14:50|10849.92|10729.92|10857.17|10737.17|10857.17|10737.17|10849.92|10729.92|10
1652202900000|2022-05-10 17:15:00|10858.08|10738.08|10862.48|10742.48|10862.48|10742.48|10857.79|10737.79|10
1652202910000|2022-05-10 17:15:10|10862.85|10742.85|10867.55|10747.55|10867.55|10747.55|10862.71|10742.71|10
1652202920000|2022-05-10 17:15:20|10867.46|10747.46|10867.74|10747.74|10869.09|10749.09|10867.46|10747.46|10
1652202930000|2022-05-10 17:15:30|10865.73|10745.73|10859.49|10739.49|10865.73|10745.73|10859.49|10739.49|10
1652202940000|2022-05-10 17:15:40|10858.55|10738.55|10859.12|10739.12|10859.12|10739.12|10858.48|10738.48|10
1652202950000|2022-05-10 17:15:50|10859.82|10739.82|10857.9|10737.9|10860.01|10740.01|10857.9|10737.9|10
1652202960000|2022-05-10 17:16:00|10857.52|10737.52|10854.56|10734.56|10857.59|10737.59|10854.56|10734.56|10
1652202970000|2022-05-10 17:16:10|10854.01|10734.01|10857.27|10737.27|10857.27|10737.27|10854.01|10734.01|10
1652202980000|2022-05-10 17:16:20|10858.26|10738.26|10864.9|10744.9|10864.9|10744.9|10858.26|10738.26|10
1652202990000|2022-05-10 17:16:30|10865.48|10745.48|10875.27|10755.27|10875.27|10755.27|10865.48|10745.48|10
1652203000000|2022-05-10 17:16:40|10875.55|10755.55|10876.72|10756.72|10876.88|10756.88|10875.12|10755.12|10
1652203010000|2022-05-10 17:16:50|10876.46|10756.46|10879.65|10759.65|10879.77|10759.77|10876.46|10756.46|10
1652203020000|2022-05-10 17:17:00|10879.22|10759.22|10875.49|10755.49|10879.25|10759.25|10875.49|10755.49|10
1652203030000|2022-05-10 17:17:10|10874.79|10754.79|10871.76|10751.76|10874.79|10754.79|10870.13|10750.13|10
1652203040000|2022-05-10 17:17:20|10868.51|10748.51|10854.51|10734.51|10868.51|10748.51|10854.51|10734.51|10
1652203050000|2022-05-10 17:17:30|10854.03|10734.03|10851.57|10731.57|10854.03|10734.03|10851.28|10731.28|10
1652203060000|2022-05-10 17:17:40|10850.83|10730.83|10844.59|10724.59|10850.9|10730.9|10844.59|10724.59|10
1652203070000|2022-05-10 17:17:50|10843.41|10723.41|10841.81|10721.81|10843.41|10723.41|10841.25|10721.25|10
1652203080000|2022-05-10 17:18:00|10841.92|10721.92|10843.12|10723.12|10843.51|10723.51|10841.92|10721.92|10
1652203090000|2022-05-10 17:18:10|10843.77|10723.77|10844.22|10724.22|10844.74|10724.74|10841.68|10721.68|10
1652203100000|2022-05-10 17:18:20|10843.74|10723.74|10844.58|10724.58|10845.19|10725.19|10843.74|10723.74|9
1652203110000|2022-05-10 17:18:30|10844.45|10724.45|10845.06|10725.06|10845.09|10725.09|10844.43|10724.43|10
1652203120000|2022-05-10 17:18:40|10845.11|10725.11|10847.87|10727.87|10847.87|10727.87|10845.11|10725.11|10
1652203130000|2022-05-10 17:18:50|10847.39|10727.39|10848.64|10728.64|10848.64|10728.64|10847.39|10727.39|10
1652203140000|2022-05-10 17:19:00|10848.72|10728.72|10849.35|10729.35|10849.81|10729.81|10848.16|10728.16|10
1652203150000|2022-05-10 17:19:10|10849.16|10729.16|10847.27|10727.27|10849.19|10729.19|10847.27|10727.27|10
1652203160000|2022-05-10 17:19:20|10847.9|10727.9|10848.03|10728.03|10848.03|10728.03|10847.44|10727.44|10
1652203170000|2022-05-10 17:19:30|10847.66|10727.66|10844.28|10724.28|10847.66|10727.66|10844.28|10724.28|10
1652203180000|2022-05-10 17:19:40|10844.1|10724.1|10843.42|10723.42|10844.1|10724.1|10843.22|10723.22|10
1652203190000|2022-05-10 17:19:50|10842.94|10722.94|10841.68|10721.68|10842.94|10722.94|10841.61|10721.61|10
1652203200000|2022-05-10 17:20:00|10842.02|10722.02|10848.86|10728.86|10848.86|10728.86|10842.02|10722.02|10
1652203210000|2022-05-10 17:20:10|10847.48|10727.48|10855.36|10735.36|10855.72|10735.72|10847.14|10727.14|10
1652203220000|2022-05-10 17:20:20|10856.4|10736.4|10861.89|10741.89|10861.89|10741.89|10856.4|10736.4|10
1652203230000|2022-05-10 17:20:30|10862.01|10742.01|10863.54|10743.54|10863.96|10743.96|10862.01|10742.01|10
1652203240000|2022-05-10 17:20:40|10863.46|10743.46|10858.37|10738.37|10863.46|10743.46|10858.37|10738.37|10
1652203250000|2022-05-10 17:20:50|10859.55|10739.55|10854.53|10734.53|10859.55|10739.55|10854.53|10734.53|10
1652203260000|2022-05-10 17:21:00|10854.23|10734.23|10847.11|10727.11|10854.23|10734.23|10847.11|10727.11|10
1652203270000|2022-05-10 17:21:10|10847.14|10727.14|10840.05|10720.05|10847.14|10727.14|10839.32|10719.32|10
1652203280000|2022-05-10 17:21:20|10839.34|10719.34|10838.88|10718.88|10839.55|10719.55|10838.11|10718.11|10
1652203290000|2022-05-10 17:21:30|10839.35|10719.35|10843.55|10723.55|10844.34|10724.34|10839.35|10719.35|10
1652203300000|2022-05-10 17:21:40|10843.66|10723.66|10847.47|10727.47|10847.47|10727.47|10843.25|10723.25|10
1652203310000|2022-05-10 17:21:50|10848.52|10728.52|10855.42|10735.42|10856.7|10736.7|10847.58|10727.58|10
1652203320000|2022-05-10 17:22:00|10857.21|10737.21|10862.12|10742.12|10862.12|10742.12|10857.21|10737.21|10
1652203330000|2022-05-10 17:22:10|10862.48|10742.48|10869.08|10749.08|10869.08|10749.08|10862.48|10742.48|9
1652203340000|2022-05-10 17:22:20|10869.18|10749.18|10873.11|10753.11|10873.11|10753.11|10869.18|10749.18|10
1652203350000|2022-05-10 17:22:30|10872.61|10752.61|10872.73|10752.73|10873.38|10753.38|10872.25|10752.25|10
1652203360000|2022-05-10 17:22:40|10872.7|10752.7|10871.27|10751.27|10873.36|10753.36|10871.27|10751.27|10
1652203370000|2022-05-10 17:22:50|10870.47|10750.47|10870.13|10750.13|10870.56|10750.56|10868.35|10748.35|10
1652203380000|2022-05-10 17:23:00|10868.95|10748.95|10871.05|10751.05|10871.1|10751.1|10867.86|10747.86|9
1652203390000|2022-05-10 17:23:10|10870.53|10750.53|10872.36|10752.36|10872.36|10752.36|10870.03|10750.03|10
1652203400000|2022-05-10 17:23:20|10870.93|10750.93|10869.62|10749.62|10871.59|10751.59|10869.62|10749.62|10
1652203410000|2022-05-10 17:23:30|10869.44|10749.44|10870.59|10750.59|10870.59|10750.59|10869.44|10749.44|10
1652203420000|2022-05-10 17:23:40|10870.26|10750.26|10874.97|10754.97|10875.84|10755.84|10870.26|10750.26|10
1652203430000|2022-05-10 17:23:50|10875.16|10755.16|10872.26|10752.26|10875.16|10755.16|10872.26|10752.26|10
1652203440000|2022-05-10 17:24:00|10872.3|10752.3|10870.17|10750.17|10872.71|10752.71|10869.58|10749.58|10
1652203450000|2022-05-10 17:24:10|10869.15|10749.15|10863.64|10743.64|10869.15|10749.15|10863.64|10743.64|10
1652203460000|2022-05-10 17:24:20|10863.18|10743.18|10864.36|10744.36|10864.36|10744.36|10862.92|10742.92|10
1652203470000|2022-05-10 17:24:30|10864.38|10744.38|10866.93|10746.93|10866.93|10746.93|10864.04|10744.04|10
1652203480000|2022-05-10 17:24:40|10866.86|10746.86|10869.28|10749.28|10869.28|10749.28|10866.85|10746.85|10
1652203490000|2022-05-10 17:24:50|10869.87|10749.87|10869.9|10749.9|10871.07|10751.07|10869.7|10749.7|10
1652203500000|2022-05-10 17:25:00|10869.75|10749.75|10878.5|10758.5|10878.5|10758.5|10869.75|10749.75|10
1652203510000|2022-05-10 17:25:10|10878.87|10758.87|10883.82|10763.82|10884.42|10764.42|10878.69|10758.69|10
1652203520000|2022-05-10 17:25:20|10883.94|10763.94|10888.93|10768.93|10889.63|10769.63|10883.94|10763.94|10
1652203530000|2022-05-10 17:25:30|10888.82|10768.82|10890.75|10770.75|10890.82|10770.82|10888.82|10768.82|10
1652203540000|2022-05-10 17:25:40|10891.14|10771.14|10893.51|10773.51|10893.51|10773.51|10891.14|10771.14|10
1652203550000|2022-05-10 17:25:50|10893.9|10773.9|10895.43|10775.43|10896.23|10776.23|10893.9|10773.9|10
1652203560000|2022-05-10 17:26:00|10897.08|10777.08|10898.71|10778.71|10900.48|10780.48|10896.44|10776.44|10
1652203570000|2022-05-10 17:26:10|10898.14|10778.14|10896.54|10776.54|10899.33|10779.33|10896.54|10776.54|10
1652203580000|2022-05-10 17:26:20|10895.31|10775.31|10892.31|10772.31|10895.44|10775.44|10892.31|10772.31|10
1652203590000|2022-05-10 17:26:30|10892.56|10772.56|10891.3|10771.3|10892.86|10772.86|10890.96|10770.96|10
1652203600000|2022-05-10 17:26:40|10890.87|10770.87|10892.2|10772.2|10892.33|10772.33|10890.22|10770.22|10
1652203610000|2022-05-10 17:26:50|10892.1|10772.1|10892.78|10772.78|10892.78|10772.78|10891.99|10771.99|10
1652203620000|2022-05-10 17:27:00|10891.98|10771.98|10896.47|10776.47|10896.47|10776.47|10891.98|10771.98|10
1652203630000|2022-05-10 17:27:10|10896.58|10776.58|10902.89|10782.89|10903.45|10783.45|10896.58|10776.58|9
1652203640000|2022-05-10 17:27:20|10902|10782|10900.16|10780.16|10902|10782|10899.31|10779.31|10
1652203650000|2022-05-10 17:27:30|10900.3|10780.3|10899.85|10779.85|10900.3|10780.3|10898.78|10778.78|9
1652203660000|2022-05-10 17:27:40|10899.79|10779.79|10899.97|10779.97|10900.58|10780.58|10899.59|10779.59|10
1652203670000|2022-05-10 17:27:50|10899.95|10779.95|10900.67|10780.67|10900.67|10780.67|10899.4|10779.4|10
1652203680000|2022-05-10 17:28:00|10900.42|10780.42|10896.7|10776.7|10900.42|10780.42|10896.7|10776.7|9
1652203690000|2022-05-10 17:28:10|10896.09|10776.09|10899.41|10779.41|10899.41|10779.41|10895.82|10775.82|10
1652203700000|2022-05-10 17:28:20|10899.4|10779.4|10900.86|10780.86|10901.54|10781.54|10897.95|10777.95|10
1652203710000|2022-05-10 17:28:30|10901.3|10781.3|10906.94|10786.94|10906.94|10786.94|10900.84|10780.84|10
1652203720000|2022-05-10 17:28:40|10907.44|10787.44|10910.86|10790.86|10910.86|10790.86|10907.44|10787.44|10
1652203730000|2022-05-10 17:28:50|10912.23|10792.23|10914.98|10794.98|10914.98|10794.98|10912.23|10792.23|10
1652203740000|2022-05-10 17:29:00|10915.66|10795.66|10919.96|10799.96|10919.96|10799.96|10915.66|10795.66|10
1652203750000|2022-05-10 17:29:10|10919.13|10799.13|10919.7|10799.7|10920.51|10800.51|10918.12|10798.12|8
1652203760000|2022-05-10 17:29:20|10919.88|10799.88|10922.62|10802.62|10922.86|10802.86|10919.59|10799.59|10
1652203770000|2022-05-10 17:29:30|10923.02|10803.02|10923.75|10803.75|10923.75|10803.75|10923.02|10803.02|9
1652203780000|2022-05-10 17:29:40|10923.2|10803.2|10923.33|10803.33|10923.39|10803.39|10922.4|10802.4|10
1652203790000|2022-05-10 17:29:50|10923.47|10803.47|10926.17|10806.17|10926.17|10806.17|10923.47|10803.47|10
1652203800000|2022-05-10 17:30:00|10926.97|10806.97|10931.4|10811.4|10932.1|10812.1|10926.97|10806.97|10
1652203810000|2022-05-10 17:30:10|10931.21|10811.21|10934.79|10814.79|10934.81|10814.81|10931.21|10811.21|10
1652203820000|2022-05-10 17:30:20|10934.91|10814.91|10937.55|10817.55|10937.55|10817.55|10934.91|10814.91|10
1652203830000|2022-05-10 17:30:30|10937.13|10817.13|10940.63|10820.63|10940.63|10820.63|10937.13|10817.13|10
1652203840000|2022-05-10 17:30:40|10941.85|10821.85|10946.51|10826.51|10946.51|10826.51|10940.35|10820.35|10
1652203850000|2022-05-10 17:30:50|10946.59|10826.59|10949.65|10829.65|10949.99|10829.99|10946.59|10826.59|10
1652203860000|2022-05-10 17:31:00|10951.54|10831.54|10959.07|10839.07|10959.07|10839.07|10951.54|10831.54|10
1652203870000|2022-05-10 17:31:10|10960.31|10840.31|10973.67|10853.67|10973.83|10853.83|10960.31|10840.31|10
1652203880000|2022-05-10 17:31:20|10973.81|10853.81|10980.87|10860.87|10980.87|10860.87|10973.81|10853.81|10
1652203890000|2022-05-10 17:31:30|10980.84|10860.84|10982.74|10862.74|10983.08|10863.08|10980.21|10860.21|10
1652203900000|2022-05-10 17:31:40|10984.02|10864.02|10981.46|10861.46|10984.02|10864.02|10981.46|10861.46|10
1652203910000|2022-05-10 17:31:50|10982.8|10862.8|10982.42|10862.42|10983.4|10863.4|10982.42|10862.42|10
1652203920000|2022-05-10 17:32:00|10981.65|10861.65|10982.32|10862.32|10982.45|10862.45|10981.52|10861.52|9
1652203930000|2022-05-10 17:32:10|10982.5|10862.5|10987.65|10867.65|10987.65|10867.65|10982.5|10862.5|10
1652203940000|2022-05-10 17:32:20|10987.07|10867.07|10988.09|10868.09|10988.63|10868.63|10986.63|10866.63|9
1652203950000|2022-05-10 17:32:30|10987.05|10867.05|10980.67|10860.67|10987.63|10867.63|10980.67|10860.67|10
1652203960000|2022-05-10 17:32:40|10981.73|10861.73|10980.13|10860.13|10982.52|10862.52|10980.13|10860.13|10
1652203970000|2022-05-10 17:32:50|10980.72|10860.72|10982|10862|10982.4|10862.4|10979.89|10859.89|10
1652203980000|2022-05-10 17:33:00|10981.57|10861.57|10985.54|10865.54|10985.6|10865.6|10980.41|10860.41|10
1652203990000|2022-05-10 17:33:10|10986.1|10866.1|10988.12|10868.12|10988.21|10868.21|10986.1|10866.1|10
1652204000000|2022-05-10 17:33:20|10988.25|10868.25|10992.83|10872.83|10992.83|10872.83|10988.16|10868.16|10
1652204010000|2022-05-10 17:33:30|10992.59|10872.59|10990.54|10870.54|10992.59|10872.59|10990.33|10870.33|10
1652204020000|2022-05-10 17:33:40|10990.62|10870.62|10993.14|10873.14|10993.14|10873.14|10990.62|10870.62|10
1652204030000|2022-05-10 17:33:50|10993.04|10873.04|10990.19|10870.19|10993.04|10873.04|10989.85|10869.85|10
1652204040000|2022-05-10 17:34:00|10989.79|10869.79|10981.31|10861.31|10989.79|10869.79|10979.9|10859.9|10
1652204050000|2022-05-10 17:34:10|10981.39|10861.39|10983.82|10863.82|10983.82|10863.82|10980.76|10860.76|10
1652204060000|2022-05-10 17:34:20|10982.73|10862.73|10985.29|10865.29|10985.32|10865.32|10982.73|10862.73|10
1652204070000|2022-05-10 17:34:30|10985.62|10865.62|10985.15|10865.15|10986.08|10866.08|10985.12|10865.12|10
1652204080000|2022-05-10 17:34:40|10984.83|10864.83|10984.81|10864.81|10985.34|10865.34|10984.53|10864.53|10
1652204090000|2022-05-10 17:34:50|10984.55|10864.55|10983.6|10863.6|10984.73|10864.73|10983.36|10863.36|10
1652204100000|2022-05-10 17:35:00|10983.45|10863.45|10989.83|10869.83|10989.83|10869.83|10983.19|10863.19|10
1652204110000|2022-05-10 17:35:10|10989.63|10869.63|10998.48|10878.48|10998.75|10878.75|10989.63|10869.63|10
1652204120000|2022-05-10 17:35:20|10998.98|10878.98|11003.26|10883.26|11004.53|10884.53|10998.98|10878.98|10
1652204130000|2022-05-10 17:35:30|11003.82|10883.82|11011.87|10891.87|11012.33|10892.33|11003.82|10883.82|10
1652204140000|2022-05-10 17:35:40|11011.94|10891.94|11015.45|10895.45|11015.45|10895.45|11011.91|10891.91|10
1652204150000|2022-05-10 17:35:50|11014.17|10894.17|11011.13|10891.13|11015.17|10895.17|11010.93|10890.93|10
1652204160000|2022-05-10 17:36:00|11011.57|10891.57|11013.44|10893.44|11013.84|10893.84|11011.36|10891.36|10
1652204170000|2022-05-10 17:36:10|11013.83|10893.83|11015.24|10895.24|11015.87|10895.87|11013.5|10893.5|10
1652204180000|2022-05-10 17:36:20|11015.28|10895.28|11022.24|10902.24|11022.93|10902.93|11015.28|10895.28|10
1652204190000|2022-05-10 17:36:30|11023.13|10903.13|11031.21|10911.21|11031.21|10911.21|11023.13|10903.13|10
1652204200000|2022-05-10 17:36:40|11030.38|10910.38|11042.04|10922.04|11042.04|10922.04|11030.38|10910.38|10
1652204210000|2022-05-10 17:36:50|11041.87|10921.87|11044.8|10924.8|11045.89|10925.89|11041.87|10921.87|10
1652204220000|2022-05-10 17:37:00|11045.04|10925.04|11041.98|10921.98|11045.19|10925.19|11041.25|10921.25|10
1652204230000|2022-05-10 17:37:10|11041.18|10921.18|11042.47|10922.47|11042.51|10922.51|11041.13|10921.13|10
1652204240000|2022-05-10 17:37:20|11044.06|10924.06|11044.91|10924.91|11045.54|10925.54|11044.06|10924.06|10
1652204250000|2022-05-10 17:37:30|11045.28|10925.28|11049.43|10929.43|11049.43|10929.43|11045.28|10925.28|10
1652204260000|2022-05-10 17:37:40|11049.47|10929.47|11054.3|10934.3|11054.3|10934.3|11049.47|10929.47|10
1652204270000|2022-05-10 17:37:50|11053.94|10933.94|11059.78|10939.78|11060.01|10940.01|11053.94|10933.94|10
1652204280000|2022-05-10 17:38:00|11059.9|10939.9|11058.96|10938.96|11059.9|10939.9|11058.66|10938.66|10
1652204290000|2022-05-10 17:38:10|11057.93|10937.93|11059.33|10939.33|11059.33|10939.33|11057.46|10937.46|10
1652204300000|2022-05-10 17:38:20|11058.81|10938.81|11059.83|10939.83|11059.86|10939.86|11058.81|10938.81|9
1652204310000|2022-05-10 17:38:30|11060.27|10940.27|11059.5|10939.5|11060.68|10940.68|11059.5|10939.5|10
1652204320000|2022-05-10 17:38:40|11058.91|10938.91|11057.21|10937.21|11059.28|10939.28|11057.21|10937.21|10
1652204330000|2022-05-10 17:38:50|11056.47|10936.47|11056.2|10936.2|11057.03|10937.03|11055.61|10935.61|10
1652204340000|2022-05-10 17:39:00|11056.28|10936.28|11057.18|10937.18|11057.56|10937.56|11056.28|10936.28|10
1652204350000|2022-05-10 17:39:10|11057.6|10937.6|11057.2|10937.2|11057.76|10937.76|11057.19|10937.19|10
1652204360000|2022-05-10 17:39:20|11056.04|10936.04|11053.73|10933.73|11056.04|10936.04|11053.73|10933.73|10
1652204370000|2022-05-10 17:39:30|11054.01|10934.01|11048.56|10928.56|11054.01|10934.01|11048.56|10928.56|10
1652204380000|2022-05-10 17:39:40|11047.95|10927.95|11044.05|10924.05|11048.15|10928.15|11044.05|10924.05|10
1652204390000|2022-05-10 17:39:50|11044.02|10924.02|11041.53|10921.53|11044.02|10924.02|11041.29|10921.29|9
1652204400000|2022-05-10 17:40:00|11042.02|10922.02|11039.06|10919.06|11042.78|10922.78|11039.06|10919.06|10
1652204410000|2022-05-10 17:40:10|11039.38|10919.38|11036.56|10916.56|11039.38|10919.38|11036.56|10916.56|10
1652204420000|2022-05-10 17:40:20|11036.17|10916.17|11047.32|10927.32|11047.78|10927.78|11036.17|10916.17|10
1652204430000|2022-05-10 17:40:30|11046.79|10926.79|11055.01|10935.01|11055.1|10935.1|11046.79|10926.79|10
1652204440000|2022-05-10 17:40:40|11054.16|10934.16|11063.08|10943.08|11063.42|10943.42|11054.16|10934.16|10
1652204450000|2022-05-10 17:40:50|11063.19|10943.19|11066.7|10946.7|11066.7|10946.7|11063.14|10943.14|10
1652204460000|2022-05-10 17:41:00|11067.3|10947.3|11069.18|10949.18|11070.06|10950.06|11067.3|10947.3|10
1652204470000|2022-05-10 17:41:10|11070.2|10950.2|11074.19|10954.19|11074.19|10954.19|11070.2|10950.2|10
1652204480000|2022-05-10 17:41:20|11070.32|10950.32|11067.36|10947.36|11073.07|10953.07|11067.36|10947.36|10
1652204490000|2022-05-10 17:41:30|11064.25|10944.25|11061.92|10941.92|11064.25|10944.25|11061.53|10941.53|10
1652204500000|2022-05-10 17:41:40|11061.58|10941.58|11058.78|10938.78|11061.58|10941.58|11058.78|10938.78|10
1652204510000|2022-05-10 17:41:50|11059.1|10939.1|11063.17|10943.17|11063.17|10943.17|11059.1|10939.1|10
1652204520000|2022-05-10 17:42:00|11064.12|10944.12|11067.58|10947.58|11067.8|10947.8|11064.12|10944.12|10
1652204530000|2022-05-10 17:42:10|11067.6|10947.6|11066.88|10946.88|11067.6|10947.6|11065.39|10945.39|10
1652204540000|2022-05-10 17:42:20|11067.02|10947.02|11066.49|10946.49|11067.77|10947.77|11066.28|10946.28|10
1652204550000|2022-05-10 17:42:30|11067|10947|11063.48|10943.48|11067|10947|11063.48|10943.48|10
1652204560000|2022-05-10 17:42:40|11063.74|10943.74|11064.84|10944.84|11064.84|10944.84|11063.25|10943.25|10
1652204570000|2022-05-10 17:42:50|11062.41|10942.41|11067.88|10947.88|11067.88|10947.88|11061.98|10941.98|10
1652204580000|2022-05-10 17:43:00|11068.23|10948.23|11068.86|10948.86|11068.86|10948.86|11068.05|10948.05|10
1652204590000|2022-05-10 17:43:10|11068.7|10948.7|11068.71|10948.71|11069.33|10949.33|11068.15|10948.15|10
1652204600000|2022-05-10 17:43:20|11069.23|10949.23|11070.01|10950.01|11070.36|10950.36|11069.04|10949.04|10
1652204610000|2022-05-10 17:43:30|11069.74|10949.74|11064.91|10944.91|11069.79|10949.79|11064.91|10944.91|10
1652204620000|2022-05-10 17:43:40|11064.95|10944.95|11058.93|10938.93|11064.95|10944.95|11058.93|10938.93|10
1652204630000|2022-05-10 17:43:50|11059.02|10939.02|11055.52|10935.52|11059.06|10939.06|11055.3|10935.3|10
1652204640000|2022-05-10 17:44:00|11055.13|10935.13|11054.7|10934.7|11055.38|10935.38|11054.68|10934.68|10
1652204650000|2022-05-10 17:44:10|11054.73|10934.73|11054.07|10934.07|11057.29|10937.29|11054.07|10934.07|10
1652204660000|2022-05-10 17:44:20|11054.11|10934.11|11051.52|10931.52|11054.11|10934.11|11051.52|10931.52|10
1652204670000|2022-05-10 17:44:30|11051.25|10931.25|11047.6|10927.6|11051.25|10931.25|11047.18|10927.18|10
1652204680000|2022-05-10 17:44:40|11046.97|10926.97|11045.21|10925.21|11046.99|10926.99|11045.01|10925.01|10
1652204690000|2022-05-10 17:44:50|11044.39|10924.39|11040.96|10920.96|11044.39|10924.39|11040.41|10920.41|10
1652204700000|2022-05-10 17:45:00|11040.36|10920.36|11042.19|10922.19|11042.19|10922.19|11040.17|10920.17|10
1652204710000|2022-05-10 17:45:10|11042.29|10922.29|11044.3|10924.3|11044.37|10924.37|11042.29|10922.29|10
1652204720000|2022-05-10 17:45:20|11043.92|10923.92|11044.35|10924.35|11044.43|10924.43|11043.77|10923.77|10
1652204730000|2022-05-10 17:45:30|11044.19|10924.19|11045.91|10925.91|11045.91|10925.91|11043.82|10923.82|10
1652204740000|2022-05-10 17:45:40|11047.16|10927.16|11045.12|10925.12|11047.16|10927.16|11045.02|10925.02|10
1652204750000|2022-05-10 17:45:50|11045.38|10925.38|11043.16|10923.16|11045.6|10925.6|11043|10923|10
1652204760000|2022-05-10 17:46:00|11042.97|10922.97|11040.45|10920.45|11043.19|10923.19|11040.45|10920.45|10
1652204770000|2022-05-10 17:46:10|11039.84|10919.84|11040.63|10920.63|11040.83|10920.83|11039.84|10919.84|10
1652204780000|2022-05-10 17:46:20|11040.6|10920.6|11040.95|10920.95|11041.84|10921.84|11040.51|10920.51|10
1652204790000|2022-05-10 17:46:30|11041.67|10921.67|11040.06|10920.06|11042.07|10922.07|11040.06|10920.06|10
1652204800000|2022-05-10 17:46:40|11040.24|10920.24|11043|10923|11043|10923|11039.8|10919.8|10
1652204810000|2022-05-10 17:46:50|11042.19|10922.19|11044.73|10924.73|11044.73|10924.73|11042.19|10922.19|10
1652204820000|2022-05-10 17:47:00|11045.02|10925.02|11047.16|10927.16|11047.16|10927.16|11045.02|10925.02|10
1652204830000|2022-05-10 17:47:10|11047.68|10927.68|11053|10933|11053|10933|11047.68|10927.68|10
1652204840000|2022-05-10 17:47:20|11053.28|10933.28|11060.61|10940.61|11060.61|10940.61|11053.28|10933.28|10
1652204850000|2022-05-10 17:47:30|11060.62|10940.62|11062.83|10942.83|11062.83|10942.83|11060.62|10940.62|10
1652204860000|2022-05-10 17:47:40|11062.98|10942.98|11067.72|10947.72|11067.72|10947.72|11062.98|10942.98|10
1652204870000|2022-05-10 17:47:50|11068.41|10948.41|11071.03|10951.03|11071.03|10951.03|11068.41|10948.41|9
1652204880000|2022-05-10 17:48:00|11070.95|10950.95|11073.34|10953.34|11073.34|10953.34|11070.95|10950.95|10
1652204890000|2022-05-10 17:48:10|11073.63|10953.63|11073.75|10953.75|11074.47|10954.47|11073.15|10953.15|10
1652204900000|2022-05-10 17:48:20|11073.74|10953.74|11073.3|10953.3|11074.56|10954.56|11073.28|10953.28|10
1652204910000|2022-05-10 17:48:30|11072.89|10952.89|11067.07|10947.07|11072.89|10952.89|11067.07|10947.07|10
1652204920000|2022-05-10 17:48:40|11068.05|10948.05|11060.67|10940.67|11068.76|10948.76|11060.67|10940.67|10
1652204930000|2022-05-10 17:48:50|11059.83|10939.83|11056.26|10936.26|11060.71|10940.71|11055.78|10935.78|10
1652204940000|2022-05-10 17:49:00|11055.86|10935.86|11055.34|10935.34|11056.25|10936.25|11054.87|10934.87|10
1652204950000|2022-05-10 17:49:10|11056.58|10936.58|11059.01|10939.01|11059.1|10939.1|11055.5|10935.5|10
1652204960000|2022-05-10 17:49:20|11059.84|10939.84|11063.35|10943.35|11063.42|10943.42|11059.84|10939.84|10
1652204970000|2022-05-10 17:49:30|11064.12|10944.12|11063.21|10943.21|11065.01|10945.01|11063.21|10943.21|10
1652204980000|2022-05-10 17:49:40|11062.01|10942.01|11062.79|10942.79|11063.53|10943.53|11062|10942|10
1652204990000|2022-05-10 17:49:50|11063.32|10943.32|11063.17|10943.17|11063.43|10943.43|11062.58|10942.58|10
1652205000000|2022-05-10 17:50:00|11064.95|10944.95|11069.01|10949.01|11069.15|10949.15|11064.8|10944.8|10
1652205010000|2022-05-10 17:50:10|11068.29|10948.29|11066.66|10946.66|11068.38|10948.38|11066.66|10946.66|10
1652205020000|2022-05-10 17:50:20|11065.6|10945.6|11063.29|10943.29|11065.6|10945.6|11062.34|10942.34|10
1652205030000|2022-05-10 17:50:30|11062.83|10942.83|11059.16|10939.16|11062.83|10942.83|11058.83|10938.83|10
1652205040000|2022-05-10 17:50:40|11059.07|10939.07|11054.96|10934.96|11059.07|10939.07|11054.96|10934.96|10
1652205050000|2022-05-10 17:50:50|11053.81|10933.81|11054.69|10934.69|11054.82|10934.82|11053.62|10933.62|9
1652205060000|2022-05-10 17:51:00|11054.54|10934.54|11054.34|10934.34|11054.54|10934.54|11053.69|10933.69|10
1652205070000|2022-05-10 17:51:10|11054.3|10934.3|11055.67|10935.67|11055.92|10935.92|11054.3|10934.3|10
1652205080000|2022-05-10 17:51:20|11054.73|10934.73|11051.34|10931.34|11054.73|10934.73|11051.34|10931.34|9
1652205090000|2022-05-10 17:51:30|11050.86|10930.86|11047.95|10927.95|11050.86|10930.86|11047.95|10927.95|10
1652205100000|2022-05-10 17:51:40|11046.93|10926.93|11042.92|10922.92|11047.1|10927.1|11042.92|10922.92|10
1652205110000|2022-05-10 17:51:50|11040.31|10920.31|11037.78|10917.78|11040.31|10920.31|11037.04|10917.04|10
1652205120000|2022-05-10 17:52:00|11037.4|10917.4|11032.04|10912.04|11039.49|10919.49|11032.04|10912.04|10
1652205130000|2022-05-10 17:52:10|11031.58|10911.58|11028.6|10908.6|11031.77|10911.77|11028.6|10908.6|10
1652205140000|2022-05-10 17:52:20|11028.92|10908.92|11026.36|10906.36|11028.95|10908.95|11026.36|10906.36|10
1652205150000|2022-05-10 17:52:30|11025.25|10905.25|11015.31|10895.31|11025.25|10905.25|11015.31|10895.31|10
1652205160000|2022-05-10 17:52:40|11015.17|10895.17|11011.68|10891.68|11015.67|10895.67|11011.68|10891.68|10
1652205170000|2022-05-10 17:52:50|11011.64|10891.64|11009.84|10889.84|11011.64|10891.64|11009.83|10889.83|10
1652205180000|2022-05-10 17:53:00|11010.71|10890.71|11014.92|10894.92|11014.92|10894.92|11010.71|10890.71|10
1652205190000|2022-05-10 17:53:10|11015.32|10895.32|11023.18|10903.18|11023.18|10903.18|11015.32|10895.32|10
1652205200000|2022-05-10 17:53:20|11023.27|10903.27|11029.91|10909.91|11029.91|10909.91|11023.27|10903.27|10
1652205210000|2022-05-10 17:53:30|11030.15|10910.15|11030.05|10910.05|11030.15|10910.15|11029.64|10909.64|10
1652205220000|2022-05-10 17:53:40|11030.01|10910.01|11030.56|10910.56|11031.41|10911.41|11030.01|10910.01|10
1652205230000|2022-05-10 17:53:50|11030.71|10910.71|11030.46|10910.46|11030.78|10910.78|11029.61|10909.61|10
1652205240000|2022-05-10 17:54:00|11030.07|10910.07|11031.28|10911.28|11031.28|10911.28|11029.27|10909.27|10
1652205250000|2022-05-10 17:54:10|11031.6|10911.6|11030.65|10910.65|11031.6|10911.6|11030.64|10910.64|10
1652205260000|2022-05-10 17:54:20|11030.56|10910.56|11031.97|10911.97|11032.85|10912.85|11030.56|10910.56|10
1652205270000|2022-05-10 17:54:30|11031.75|10911.75|11030.68|10910.68|11031.75|10911.75|11030.08|10910.08|10
1652205280000|2022-05-10 17:54:40|11030.88|10910.88|11030.44|10910.44|11030.88|10910.88|11030.29|10910.29|10
1652205290000|2022-05-10 17:54:50|11030.34|10910.34|11030.96|10910.96|11031.28|10911.28|11030.34|10910.34|10
1652205300000|2022-05-10 17:55:00|11030.5|10910.5|11029.59|10909.59|11030.53|10910.53|11029.36|10909.36|10
1652205310000|2022-05-10 17:55:10|11029.36|10909.36|11023.63|10903.63|11029.36|10909.36|11023.63|10903.63|10
1652205320000|2022-05-10 17:55:20|11023.37|10903.37|11020.25|10900.25|11023.39|10903.39|11020.25|10900.25|10
1652205330000|2022-05-10 17:55:30|11020.09|10900.09|11018.82|10898.82|11020.31|10900.31|11018.82|10898.82|10
1652205340000|2022-05-10 17:55:40|11019.23|10899.23|11016.63|10896.63|11019.23|10899.23|11016.41|10896.41|10
1652205350000|2022-05-10 17:55:50|11016.79|10896.79|11016.1|10896.1|11016.97|10896.97|11015.74|10895.74|10
1652205360000|2022-05-10 17:56:00|11016.11|10896.11|11015.77|10895.77|11016.47|10896.47|11015.77|10895.77|10
1652205370000|2022-05-10 17:56:10|11015.43|10895.43|11016.03|10896.03|11016.04|10896.04|11015.21|10895.21|10
1652205380000|2022-05-10 17:56:20|11016.17|10896.17|11016.4|10896.4|11016.62|10896.62|11015.79|10895.79|10
1652205390000|2022-05-10 17:56:30|11016.68|10896.68|11018.65|10898.65|11018.65|10898.65|11016.46|10896.46|10
1652205400000|2022-05-10 17:56:40|11019.04|10899.04|11021.23|10901.23|11021.23|10901.23|11019.04|10899.04|10
1652205410000|2022-05-10 17:56:50|11021.85|10901.85|11023.75|10903.75|11023.94|10903.94|11021.84|10901.84|10
1652205420000|2022-05-10 17:57:00|11024.75|10904.75|11029.54|10909.54|11029.54|10909.54|11024.75|10904.75|9
1652205430000|2022-05-10 17:57:10|11029.67|10909.67|11029.5|10909.5|11029.83|10909.83|11028.97|10908.97|10
1652205440000|2022-05-10 17:57:20|11029.2|10909.2|11027.28|10907.28|11029.2|10909.2|11027.28|10907.28|10
1652205450000|2022-05-10 17:57:30|11026.95|10906.95|11024.89|10904.89|11026.95|10906.95|11024.89|10904.89|9
1652205460000|2022-05-10 17:57:40|11024.45|10904.45|11023.52|10903.52|11024.72|10904.72|11023.52|10903.52|10
1652205470000|2022-05-10 17:57:50|11023.34|10903.34|11022.25|10902.25|11023.61|10903.61|11022.18|10902.18|9
1652205480000|2022-05-10 17:58:00|11021.84|10901.84|11019.86|10899.86|11021.84|10901.84|11019.41|10899.41|10
1652205490000|2022-05-10 17:58:10|11018.86|10898.86|11018.3|10898.3|11019.38|10899.38|11018.18|10898.18|10
1652205500000|2022-05-10 17:58:20|11018.56|10898.56|11019.19|10899.19|11019.65|10899.65|11018.56|10898.56|10
1652205510000|2022-05-10 17:58:30|11019.52|10899.52|11019.21|10899.21|11019.6|10899.6|11019.02|10899.02|10
1652205520000|2022-05-10 17:58:40|11018.86|10898.86|11019.94|10899.94|11020.46|10900.46|11018.86|10898.86|10
1652205530000|2022-05-10 17:58:50|11019.55|10899.55|11022.92|10902.92|11022.92|10902.92|11019.2|10899.2|10
1652205540000|2022-05-10 17:59:00|11022.6|10902.6|11024.62|10904.62|11025.28|10905.28|11022.6|10902.6|9
1652205550000|2022-05-10 17:59:10|11024.7|10904.7|11022.76|10902.76|11024.7|10904.7|11022.76|10902.76|10
1652205560000|2022-05-10 17:59:20|11022.87|10902.87|11020.6|10900.6|11022.87|10902.87|11020.6|10900.6|9
1652205570000|2022-05-10 17:59:30|11020.03|10900.03|11017.58|10897.58|11020.03|10900.03|11017.17|10897.17|10
1652205580000|2022-05-10 17:59:40|11018.6|10898.6|11020.51|10900.51|11020.51|10900.51|11017.54|10897.54|10
1652205590000|2022-05-10 17:59:50|11021.06|10901.06|11025.27|10905.27|11025.27|10905.27|11021.06|10901.06|10
1652205600000|2022-05-10 18:00:00|11025.89|10905.89|11028.77|10908.77|11028.77|10908.77|11025.66|10905.66|10
1652205610000|2022-05-10 18:00:10|11029.85|10909.85|11030|10910|11031.21|10911.21|11029.85|10909.85|10
1652205620000|2022-05-10 18:00:20|11030.23|10910.23|11019.15|10899.15|11030.23|10910.23|11019.15|10899.15|10
1652205630000|2022-05-10 18:00:30|11019.04|10899.04|11015.17|10895.17|11019.04|10899.04|11014.92|10894.92|10
1652205640000|2022-05-10 18:00:40|11015.35|10895.35|11022.08|10902.08|11022.08|10902.08|11015.35|10895.35|10
1652205650000|2022-05-10 18:00:50|11023.17|10903.17|11023.52|10903.52|11024.75|10904.75|11023.17|10903.17|9
1652205660000|2022-05-10 18:01:00|11024.14|10904.14|11020.88|10900.88|11024.19|10904.19|11020.88|10900.88|10
1652205670000|2022-05-10 18:01:10|11020.06|10900.06|11015.79|10895.79|11020.06|10900.06|11015.69|10895.69|10
1652205680000|2022-05-10 18:01:20|11012.76|10892.76|11008.57|10888.57|11014.45|10894.45|11008.57|10888.57|10
1652205690000|2022-05-10 18:01:30|11007.68|10887.68|11001.63|10881.63|11007.68|10887.68|11001.63|10881.63|10
1652205700000|2022-05-10 18:01:40|11000.73|10880.73|10996.31|10876.31|11000.73|10880.73|10996.31|10876.31|10
1652205710000|2022-05-10 18:01:50|10996.12|10876.12|10991.72|10871.72|10996.13|10876.13|10991.72|10871.72|10
1652205720000|2022-05-10 18:02:00|10991.41|10871.41|10991.22|10871.22|10992.93|10872.93|10991.22|10871.22|10
1652205730000|2022-05-10 18:02:10|10991.84|10871.84|10992.82|10872.82|10992.82|10872.82|10991.66|10871.66|10
1652205740000|2022-05-10 18:02:20|10992.89|10872.89|10990.83|10870.83|10993.1|10873.1|10990.47|10870.47|10
1652205750000|2022-05-10 18:02:30|10990.94|10870.94|10991.71|10871.71|10991.93|10871.93|10990.94|10870.94|10
1652205760000|2022-05-10 18:02:40|10991.86|10871.86|10991.41|10871.41|10991.86|10871.86|10990.88|10870.88|10
1652205770000|2022-05-10 18:02:50|10991.5|10871.5|10994.06|10874.06|10994.06|10874.06|10991.5|10871.5|10
1652205780000|2022-05-10 18:03:00|10994.08|10874.08|10994.99|10874.99|10995.15|10875.15|10994.08|10874.08|10
1652205790000|2022-05-10 18:03:10|10994.84|10874.84|10996.57|10876.57|10996.57|10876.57|10994.84|10874.84|10
1652205800000|2022-05-10 18:03:20|10996.36|10876.36|10996.35|10876.35|10997.75|10877.75|10996.35|10876.35|10
1652205810000|2022-05-10 18:03:30|10997.16|10877.16|10991.43|10871.43|10997.16|10877.16|10991.43|10871.43|10
1652205820000|2022-05-10 18:03:40|10990.6|10870.6|10986.39|10866.39|10990.6|10870.6|10986.39|10866.39|10
1652205830000|2022-05-10 18:03:50|10986.06|10866.06|10987.64|10867.64|10987.64|10867.64|10985.79|10865.79|9
1652205840000|2022-05-10 18:04:00|10987.69|10867.69|10988.98|10868.98|10988.98|10868.98|10987.63|10867.63|10
1652205850000|2022-05-10 18:04:10|10988.96|10868.96|10986.85|10866.85|10988.96|10868.96|10986.85|10866.85|10
1652205860000|2022-05-10 18:04:20|10986.8|10866.8|10984.36|10864.36|10986.8|10866.8|10984.36|10864.36|10
1652205870000|2022-05-10 18:04:30|10984.46|10864.46|10980.62|10860.62|10984.83|10864.83|10980.62|10860.62|10
1652205880000|2022-05-10 18:04:40|10980.41|10860.41|10979.67|10859.67|10980.64|10860.64|10979.65|10859.65|10
1652205890000|2022-05-10 18:04:50|10980.17|10860.17|10975.48|10855.48|10980.91|10860.91|10975.01|10855.01|10
1652205900000|2022-05-10 18:05:00|10975.59|10855.59|10976.44|10856.44|10977.07|10857.07|10975.59|10855.59|10
1652205910000|2022-05-10 18:05:10|10976.62|10856.62|10977.14|10857.14|10977.14|10857.14|10976.18|10856.18|9
1652205920000|2022-05-10 18:05:20|10977.06|10857.06|10976.79|10856.79|10977.8|10857.8|10976.79|10856.79|10
1652205930000|2022-05-10 18:05:30|10976.84|10856.84|10975.83|10855.83|10976.88|10856.88|10975.56|10855.56|10
1652205940000|2022-05-10 18:05:40|10975.25|10855.25|10967.82|10847.82|10975.25|10855.25|10967.82|10847.82|10
1652205950000|2022-05-10 18:05:50|10967.62|10847.62|10962.07|10842.07|10967.62|10847.62|10962.07|10842.07|10
1652205960000|2022-05-10 18:06:00|10961.57|10841.57|10960.89|10840.89|10961.57|10841.57|10960.72|10840.72|10
1652205970000|2022-05-10 18:06:10|10960.82|10840.82|10958.13|10838.13|10960.82|10840.82|10957.28|10837.28|10
1652205980000|2022-05-10 18:06:20|10958.46|10838.46|10958.91|10838.91|10958.91|10838.91|10958.05|10838.05|10
1652205990000|2022-05-10 18:06:30|10958.88|10838.88|10954.5|10834.5|10958.88|10838.88|10954.42|10834.42|10
1652206000000|2022-05-10 18:06:40|10954.19|10834.19|10947.93|10827.93|10954.19|10834.19|10947.93|10827.93|9
1652206010000|2022-05-10 18:06:50|10947.96|10827.96|10949.03|10829.03|10949.29|10829.29|10947.88|10827.88|10
1652206020000|2022-05-10 18:07:00|10949.31|10829.31|10949.31|10829.31|10949.33|10829.33|10947.82|10827.82|10
1652206030000|2022-05-10 18:07:10|10949.37|10829.37|10949.47|10829.47|10949.54|10829.54|10948.71|10828.71|10
1652206040000|2022-05-10 18:07:20|10949.6|10829.6|10949.95|10829.95|10951.26|10831.26|10949.29|10829.29|10
1652206050000|2022-05-10 18:07:30|10948.85|10828.85|10944.1|10824.1|10949.18|10829.18|10944.1|10824.1|10
1652206060000|2022-05-10 18:07:40|10944.04|10824.04|10941.71|10821.71|10944.04|10824.04|10941.71|10821.71|10
1652206070000|2022-05-10 18:07:50|10941.58|10821.58|10938.23|10818.23|10941.58|10821.58|10938.23|10818.23|10
1652206080000|2022-05-10 18:08:00|10938.47|10818.47|10938.04|10818.04|10938.47|10818.47|10937.59|10817.59|9
1652206090000|2022-05-10 18:08:10|10938.76|10818.76|10937.19|10817.19|10938.76|10818.76|10936.18|10816.18|10
1652206100000|2022-05-10 18:08:20|10938.95|10818.95|10938.94|10818.94|10939.8|10819.8|10937.59|10817.59|10
1652206110000|2022-05-10 18:08:30|10937.97|10817.97|10945.29|10825.29|10945.29|10825.29|10937.97|10817.97|10
1652206120000|2022-05-10 18:08:40|10945.73|10825.73|10947.35|10827.35|10948.47|10828.47|10945.73|10825.73|10
1652206130000|2022-05-10 18:08:50|10947.27|10827.27|10948.73|10828.73|10949.94|10829.94|10947.27|10827.27|10
1652206140000|2022-05-10 18:09:00|10949|10829|10945.71|10825.71|10949|10829|10945.52|10825.52|9
1652206150000|2022-05-10 18:09:10|10945.8|10825.8|10945|10825|10946.03|10826.03|10945|10825|10
1652206160000|2022-05-10 18:09:20|10944.67|10824.67|10948.64|10828.64|10948.64|10828.64|10944.67|10824.67|10
1652206170000|2022-05-10 18:09:30|10947.51|10827.51|10952.96|10832.96|10952.96|10832.96|10947.51|10827.51|10
1652206180000|2022-05-10 18:09:40|10951.72|10831.72|10954.72|10834.72|10955.62|10835.62|10951.72|10831.72|10
1652206190000|2022-05-10 18:09:50|10954.59|10834.59|10953.77|10833.77|10955.79|10835.79|10953.77|10833.77|10
1652206200000|2022-05-10 18:10:00|10953.09|10833.09|10951.32|10831.32|10953.19|10833.19|10950.52|10830.52|10
1652206210000|2022-05-10 18:10:10|10951.48|10831.48|10954.01|10834.01|10954.01|10834.01|10951.48|10831.48|10
1652206220000|2022-05-10 18:10:20|10954|10834|10953.35|10833.35|10954.67|10834.67|10953.35|10833.35|10
1652206230000|2022-05-10 18:10:30|10953.34|10833.34|10952.58|10832.58|10953.69|10833.69|10951.69|10831.69|10
1652206240000|2022-05-10 18:10:40|10951.88|10831.88|10953.75|10833.75|10953.75|10833.75|10951.88|10831.88|10
1652206250000|2022-05-10 18:10:50|10953.4|10833.4|10954.04|10834.04|10954.04|10834.04|10952.64|10832.64|10
1652206260000|2022-05-10 18:11:00|10953.25|10833.25|10952.69|10832.69|10954.14|10834.14|10952.69|10832.69|10
1652206270000|2022-05-10 18:11:10|10952.26|10832.26|10951.3|10831.3|10952.67|10832.67|10951.3|10831.3|10
1652206280000|2022-05-10 18:11:20|10951.74|10831.74|10951.6|10831.6|10952.55|10832.55|10951.6|10831.6|10
1652206290000|2022-05-10 18:11:30|10951.72|10831.72|10952.51|10832.51|10952.51|10832.51|10951.69|10831.69|9
1652206300000|2022-05-10 18:11:40|10951.95|10831.95|10952.83|10832.83|10952.93|10832.93|10951.86|10831.86|10
1652206310000|2022-05-10 18:11:50|10952.72|10832.72|10951.49|10831.49|10952.72|10832.72|10951.44|10831.44|10
1652206320000|2022-05-10 18:12:00|10952.23|10832.23|10954.21|10834.21|10954.21|10834.21|10952.23|10832.23|10
1652206330000|2022-05-10 18:12:10|10954.37|10834.37|10955.37|10835.37|10955.52|10835.52|10954.37|10834.37|10
1652206340000|2022-05-10 18:12:20|10955.31|10835.31|10955.84|10835.84|10955.84|10835.84|10954.6|10834.6|10
1652206350000|2022-05-10 18:12:30|10955.57|10835.57|10955.55|10835.55|10955.57|10835.57|10954.7|10834.7|10
1652206360000|2022-05-10 18:12:40|10954.82|10834.82|10956.38|10836.38|10956.87|10836.87|10954.72|10834.72|10
1652206370000|2022-05-10 18:12:50|10956.42|10836.42|10956.39|10836.39|10957.48|10837.48|10956.2|10836.2|10
1652206380000|2022-05-10 18:13:00|10956.16|10836.16|10954.37|10834.37|10956.16|10836.16|10954.37|10834.37|10
1652206390000|2022-05-10 18:13:10|10953.58|10833.58|10950.04|10830.04|10954.22|10834.22|10950.04|10830.04|9
1652206400000|2022-05-10 18:13:20|10949.46|10829.46|10944.32|10824.32|10949.46|10829.46|10944.32|10824.32|10
1652206410000|2022-05-10 18:13:30|10943.85|10823.85|10943.62|10823.62|10944.36|10824.36|10943.38|10823.38|10
1652206420000|2022-05-10 18:13:40|10943.78|10823.78|10944.78|10824.78|10944.78|10824.78|10943.62|10823.62|9
1652206430000|2022-05-10 18:13:50|10944.51|10824.51|10948.71|10828.71|10948.71|10828.71|10944.51|10824.51|10
1652206440000|2022-05-10 18:14:00|10949.42|10829.42|10951.49|10831.49|10953.96|10833.96|10949.42|10829.42|9
1652206450000|2022-05-10 18:14:10|10951.64|10831.64|10961.49|10841.49|10961.49|10841.49|10951.64|10831.64|10
1652206460000|2022-05-10 18:14:20|10962.01|10842.01|10968.65|10848.65|10968.65|10848.65|10962.01|10842.01|10
1652206470000|2022-05-10 18:14:30|10970.46|10850.46|10972.22|10852.22|10972.22|10852.22|10970.46|10850.46|10
1652206480000|2022-05-10 18:14:40|10972.65|10852.65|10976.89|10856.89|10976.89|10856.89|10972.65|10852.65|10
1652206490000|2022-05-10 18:14:50|10977.96|10857.96|10983.91|10863.91|10984.4|10864.4|10977.96|10857.96|10
1652206500000|2022-05-10 18:15:00|10983.5|10863.5|10980.1|10860.1|10983.5|10863.5|10980.1|10860.1|9
1652206510000|2022-05-10 18:15:10|10982.35|10862.35|10982.58|10862.58|10983.95|10863.95|10981.28|10861.28|10
1652206520000|2022-05-10 18:15:20|10982.56|10862.56|10972.74|10852.74|10982.56|10862.56|10972.74|10852.74|10
1652206530000|2022-05-10 18:15:30|10971.49|10851.49|10966.84|10846.84|10972.86|10852.86|10965.74|10845.74|10
1652206540000|2022-05-10 18:15:40|10967.18|10847.18|10957.36|10837.36|10967.75|10847.75|10957.36|10837.36|10
1652206550000|2022-05-10 18:15:50|10957.22|10837.22|10951.54|10831.54|10957.22|10837.22|10951.54|10831.54|10
1652206560000|2022-05-10 18:16:00|10951.32|10831.32|10941.02|10821.02|10951.32|10831.32|10941.02|10821.02|10
1652206570000|2022-05-10 18:16:10|10939.8|10819.8|10927.31|10807.31|10939.8|10819.8|10927.31|10807.31|10
1652206580000|2022-05-10 18:16:20|10924.25|10804.25|10911.84|10791.84|10924.25|10804.25|10911.84|10791.84|10
1652206590000|2022-05-10 18:16:30|10911.2|10791.2|10899.86|10779.86|10911.2|10791.2|10898.31|10778.31|10
1652206600000|2022-05-10 18:16:40|10900.19|10780.19|10900.58|10780.58|10900.77|10780.77|10899.81|10779.81|10
1652206610000|2022-05-10 18:16:50|10901.26|10781.26|10901.36|10781.36|10901.68|10781.68|10901.08|10781.08|10
1652206620000|2022-05-10 18:17:00|10901.15|10781.15|10896.32|10776.32|10901.44|10781.44|10896.24|10776.24|10
1652206630000|2022-05-10 18:17:10|10895.64|10775.64|10888.74|10768.74|10895.64|10775.64|10888.74|10768.74|10
1652206640000|2022-05-10 18:17:20|10887.3|10767.3|10878.6|10758.6|10887.3|10767.3|10878.6|10758.6|10
1652206650000|2022-05-10 18:17:30|10877.7|10757.7|10875.23|10755.23|10877.7|10757.7|10875.23|10755.23|10
1652206660000|2022-05-10 18:17:40|10875.26|10755.26|10874.49|10754.49|10875.34|10755.34|10874.05|10754.05|10
1652206670000|2022-05-10 18:17:50|10874.89|10754.89|10877.15|10757.15|10877.67|10757.67|10874.89|10754.89|10
1652206680000|2022-05-10 18:18:00|10878.11|10758.11|10882.09|10762.09|10882.09|10762.09|10878.11|10758.11|10
1652206690000|2022-05-10 18:18:10|10884.2|10764.2|10888.06|10768.06|10888.06|10768.06|10884.2|10764.2|9
1652206700000|2022-05-10 18:18:20|10887.67|10767.67|10890.91|10770.91|10892.3|10772.3|10887.67|10767.67|10
1652206710000|2022-05-10 18:18:30|10891.91|10771.91|10897.74|10777.74|10897.74|10777.74|10891.91|10771.91|10
1652206720000|2022-05-10 18:18:40|10895.39|10775.39|10904.83|10784.83|10904.83|10784.83|10895.39|10775.39|10
1652206730000|2022-05-10 18:18:50|10907.36|10787.36|10915.84|10795.84|10915.92|10795.92|10907.36|10787.36|10
1652206740000|2022-05-10 18:19:00|10922.01|10802.01|10934.84|10814.84|10934.94|10814.94|10922.01|10802.01|10
1652206750000|2022-05-10 18:19:10|10934.63|10814.63|10940.6|10820.6|10940.6|10820.6|10934.63|10814.63|10
1652206760000|2022-05-10 18:19:20|10941.68|10821.68|10951.01|10831.01|10951.01|10831.01|10941.68|10821.68|10
1652206770000|2022-05-10 18:19:30|10951.94|10831.94|10964.18|10844.18|10964.76|10844.76|10951.43|10831.43|10
1652206780000|2022-05-10 18:19:40|10963.77|10843.77|10964.75|10844.75|10965.54|10845.54|10963.77|10843.77|10
1652206790000|2022-05-10 18:19:50|10964.82|10844.82|10957.5|10837.5|10964.82|10844.82|10957.5|10837.5|10
1652206800000|2022-05-10 18:20:00|10957.41|10837.41|10954.47|10834.47|10957.41|10837.41|10954.47|10834.47|10
1652206810000|2022-05-10 18:20:10|10954.97|10834.97|10951.47|10831.47|10954.97|10834.97|10951.47|10831.47|10
1652206820000|2022-05-10 18:20:20|10951.12|10831.12|10946.91|10826.91|10951.12|10831.12|10946.91|10826.91|10
1652206830000|2022-05-10 18:20:30|10946.6|10826.6|10950.4|10830.4|10950.4|10830.4|10946.23|10826.23|10
1652206840000|2022-05-10 18:20:40|10949.69|10829.69|10948.61|10828.61|10949.69|10829.69|10947.47|10827.47|10
1652206850000|2022-05-10 18:20:50|10949.1|10829.1|10949.23|10829.23|10949.54|10829.54|10949.1|10829.1|10
1652206860000|2022-05-10 18:21:00|10949.56|10829.56|10951.71|10831.71|10951.71|10831.71|10949.56|10829.56|10
1652206870000|2022-05-10 18:21:10|10952.04|10832.04|10952.34|10832.34|10952.34|10832.34|10951.39|10831.39|10
1652206880000|2022-05-10 18:21:20|10952.62|10832.62|10953.51|10833.51|10954.32|10834.32|10951.61|10831.61|10
1652206890000|2022-05-10 18:21:30|10954.43|10834.43|10955.07|10835.07|10957.17|10837.17|10954.43|10834.43|10
1652206900000|2022-05-10 18:21:40|10954.38|10834.38|10952.67|10832.67|10954.54|10834.54|10951.93|10831.93|10
1652206910000|2022-05-10 18:21:50|10952.92|10832.92|10952.11|10832.11|10952.92|10832.92|10951.56|10831.56|10
1652206920000|2022-05-10 18:22:00|10951.88|10831.88|10950.21|10830.21|10952.63|10832.63|10949.94|10829.94|10
1652206930000|2022-05-10 18:22:10|10950.37|10830.37|10952.05|10832.05|10952.89|10832.89|10949.63|10829.63|10
1652206940000|2022-05-10 18:22:20|10952.41|10832.41|10954.71|10834.71|10954.71|10834.71|10952.12|10832.12|10
1652206950000|2022-05-10 18:22:30|10954.78|10834.78|10957.18|10837.18|10957.24|10837.24|10954.78|10834.78|10
1652206960000|2022-05-10 18:22:40|10955.47|10835.47|10955.36|10835.36|10957.6|10837.6|10955.17|10835.17|10
1652206970000|2022-05-10 18:22:50|10955.28|10835.28|10959.7|10839.7|10959.7|10839.7|10955.28|10835.28|10
1652206980000|2022-05-10 18:23:00|10959.28|10839.28|10961.61|10841.61|10961.61|10841.61|10959.28|10839.28|10
1652206990000|2022-05-10 18:23:10|10960.53|10840.53|10961.3|10841.3|10962.12|10842.12|10960.53|10840.53|9
1652207000000|2022-05-10 18:23:20|10962.65|10842.65|10961.09|10841.09|10963.74|10843.74|10961.09|10841.09|10
1652207010000|2022-05-10 18:23:30|10960.4|10840.4|10958.99|10838.99|10960.47|10840.47|10958.99|10838.99|9
1652207020000|2022-05-10 18:23:40|10959.66|10839.66|10957.77|10837.77|10959.89|10839.89|10957.75|10837.75|10
1652207030000|2022-05-10 18:23:50|10957.53|10837.53|10954.39|10834.39|10957.53|10837.53|10954.39|10834.39|10
1652207040000|2022-05-10 18:24:00|10954.07|10834.07|10949.33|10829.33|10954.07|10834.07|10949.33|10829.33|10
1652207050000|2022-05-10 18:24:10|10948.16|10828.16|10945.5|10825.5|10948.16|10828.16|10945.5|10825.5|10
1652207060000|2022-05-10 18:24:20|10946.46|10826.46|10946.59|10826.59|10947.15|10827.15|10945.2|10825.2|10
1652207070000|2022-05-10 18:24:30|10947.24|10827.24|10947.16|10827.16|10947.46|10827.46|10946.9|10826.9|10
1652207080000|2022-05-10 18:24:40|10947.41|10827.41|10947.06|10827.06|10948.34|10828.34|10946.68|10826.68|10
1652207090000|2022-05-10 18:24:50|10947.04|10827.04|10948.26|10828.26|10948.26|10828.26|10946.99|10826.99|10
1652207100000|2022-05-10 18:25:00|10948.29|10828.29|10944.31|10824.31|10948.29|10828.29|10944.31|10824.31|10
1652207110000|2022-05-10 18:25:10|10943.14|10823.14|10940.83|10820.83|10943.24|10823.24|10940.83|10820.83|10
1652207120000|2022-05-10 18:25:20|10940.5|10820.5|10937.55|10817.55|10941.3|10821.3|10937.55|10817.55|10
1652207130000|2022-05-10 18:25:30|10937.39|10817.39|10937.26|10817.26|10938.38|10818.38|10936.7|10816.7|10
1652207140000|2022-05-10 18:25:40|10937.39|10817.39|10937.94|10817.94|10938.35|10818.35|10935.86|10815.86|10
1652207150000|2022-05-10 18:25:50|10938.37|10818.37|10939.74|10819.74|10939.96|10819.96|10938.32|10818.32|10
1652207160000|2022-05-10 18:26:00|10939.56|10819.56|10936.64|10816.64|10939.56|10819.56|10936.64|10816.64|10
1652207170000|2022-05-10 18:26:10|10935.91|10815.91|10932.91|10812.91|10936.03|10816.03|10932.91|10812.91|10
1652207180000|2022-05-10 18:26:20|10932.25|10812.25|10927.99|10807.99|10932.25|10812.25|10927.99|10807.99|10
1652207190000|2022-05-10 18:26:30|10927.35|10807.35|10920.26|10800.26|10927.35|10807.35|10920.23|10800.23|10
1652207200000|2022-05-10 18:26:40|10920.01|10800.01|10917.15|10797.15|10920.01|10800.01|10917.15|10797.15|10
1652207210000|2022-05-10 18:26:50|10916.01|10796.01|10914.6|10794.6|10916.01|10796.01|10914.41|10794.41|10
1652207220000|2022-05-10 18:27:00|10915.14|10795.14|10914.86|10794.86|10915.23|10795.23|10914.61|10794.61|10
1652207230000|2022-05-10 18:27:10|10914.68|10794.68|10915.03|10795.03|10915.04|10795.04|10914.29|10794.29|10
1652207240000|2022-05-10 18:27:20|10914.81|10794.81|10911.99|10791.99|10914.81|10794.81|10911.99|10791.99|10
1652207250000|2022-05-10 18:27:30|10911.3|10791.3|10909.5|10789.5|10911.3|10791.3|10909.08|10789.08|9
1652207260000|2022-05-10 18:27:40|10908.62|10788.62|10905.66|10785.66|10908.62|10788.62|10905.66|10785.66|10
1652207270000|2022-05-10 18:27:50|10905.23|10785.23|10901.05|10781.05|10905.24|10785.24|10900.96|10780.96|10
1652207280000|2022-05-10 18:28:00|10900.98|10780.98|10900.5|10780.5|10900.98|10780.98|10899.08|10779.08|10
1652207290000|2022-05-10 18:28:10|10900.13|10780.13|10904.72|10784.72|10904.72|10784.72|10898.5|10778.5|10
1652207300000|2022-05-10 18:28:20|10906.78|10786.78|10919.73|10799.73|10919.73|10799.73|10906.78|10786.78|10
1652207310000|2022-05-10 18:28:30|10920.89|10800.89|10927.8|10807.8|10927.8|10807.8|10920.89|10800.89|10
1652207320000|2022-05-10 18:28:40|10929.27|10809.27|10930.21|10810.21|10931.42|10811.42|10929.15|10809.15|10
1652207330000|2022-05-10 18:28:50|10930.07|10810.07|10927.15|10807.15|10930.85|10810.85|10926.66|10806.66|10
1652207340000|2022-05-10 18:29:00|10926.71|10806.71|10921.67|10801.67|10926.71|10806.71|10921.67|10801.67|10
1652207350000|2022-05-10 18:29:10|10920.26|10800.26|10917.22|10797.22|10920.5|10800.5|10916.51|10796.51|10
1652207360000|2022-05-10 18:29:20|10916.67|10796.67|10912.6|10792.6|10916.7|10796.7|10912.6|10792.6|9
1652207370000|2022-05-10 18:29:30|10913.71|10793.71|10916|10796|10917.57|10797.57|10912.81|10792.81|10
1652207380000|2022-05-10 18:29:40|10917.34|10797.34|10921.14|10801.14|10921.33|10801.33|10917.34|10797.34|9
1652207390000|2022-05-10 18:29:50|10921.2|10801.2|10921.86|10801.86|10922.55|10802.55|10920.86|10800.86|10
1652207400000|2022-05-10 18:30:00|10922.13|10802.13|10922.15|10802.15|10922.39|10802.39|10921.32|10801.32|10
1652207410000|2022-05-10 18:30:10|10922.04|10802.04|10922.54|10802.54|10922.54|10802.54|10920.14|10800.14|9
1652207420000|2022-05-10 18:30:20|10922.41|10802.41|10926.21|10806.21|10926.68|10806.68|10922.41|10802.41|10
1652207430000|2022-05-10 18:30:30|10927.19|10807.19|10932.15|10812.15|10933.22|10813.22|10927.19|10807.19|10
1652207440000|2022-05-10 18:30:40|10932.65|10812.65|10935.67|10815.67|10935.89|10815.89|10932.65|10812.65|10
1652207450000|2022-05-10 18:30:50|10935.95|10815.95|10938.18|10818.18|10938.22|10818.22|10935.95|10815.95|10
1652207460000|2022-05-10 18:31:00|10938.44|10818.44|10937.41|10817.41|10939.18|10819.18|10937.41|10817.41|10
1652207470000|2022-05-10 18:31:10|10937.11|10817.11|10934.59|10814.59|10937.11|10817.11|10934.1|10814.1|10
1652207480000|2022-05-10 18:31:20|10934.7|10814.7|10934.78|10814.78|10934.93|10814.93|10933.05|10813.05|9
1652207490000|2022-05-10 18:31:30|10934.51|10814.51|10930.03|10810.03|10934.51|10814.51|10930.03|10810.03|10
1652207500000|2022-05-10 18:31:40|10929.47|10809.47|10923.38|10803.38|10929.63|10809.63|10923.38|10803.38|10
1652207510000|2022-05-10 18:31:50|10921.17|10801.17|10917.8|10797.8|10921.17|10801.17|10917.8|10797.8|10
1652207520000|2022-05-10 18:32:00|10917.9|10797.9|10916.87|10796.87|10917.9|10797.9|10916.39|10796.39|10
1652207530000|2022-05-10 18:32:10|10916.21|10796.21|10914.68|10794.68|10916.21|10796.21|10914.65|10794.65|10
1652207540000|2022-05-10 18:32:20|10914.87|10794.87|10914.11|10794.11|10915.07|10795.07|10913.59|10793.59|10
1652207550000|2022-05-10 18:32:30|10913.38|10793.38|10911.95|10791.95|10913.52|10793.52|10911.32|10791.32|10
1652207560000|2022-05-10 18:32:40|10911.35|10791.35|10910.21|10790.21|10911.35|10791.35|10909.19|10789.19|10
1652207570000|2022-05-10 18:32:50|10910.13|10790.13|10910.61|10790.61|10910.61|10790.61|10909.63|10789.63|10
1652207580000|2022-05-10 18:33:00|10910.86|10790.86|10913.41|10793.41|10913.41|10793.41|10910.61|10790.61|10
1652207590000|2022-05-10 18:33:10|10913.57|10793.57|10914.01|10794.01|10915.52|10795.52|10913.57|10793.57|10
1652207600000|2022-05-10 18:33:20|10915.43|10795.43|10915.28|10795.28|10916|10796|10914.91|10794.91|10
1652207610000|2022-05-10 18:33:30|10915.22|10795.22|10912.11|10792.11|10915.22|10795.22|10912.11|10792.11|10
1652207620000|2022-05-10 18:33:40|10911.66|10791.66|10910.53|10790.53|10911.66|10791.66|10910.13|10790.13|10
1652207630000|2022-05-10 18:33:50|10910.81|10790.81|10911.76|10791.76|10912.27|10792.27|10910.62|10790.62|10
1652207640000|2022-05-10 18:34:00|10912.33|10792.33|10911.74|10791.74|10913.15|10793.15|10911.74|10791.74|10
1652207650000|2022-05-10 18:34:10|10911.32|10791.32|10914.57|10794.57|10914.57|10794.57|10911.32|10791.32|10
1652207660000|2022-05-10 18:34:20|10914.71|10794.71|10914.22|10794.22|10915.28|10795.28|10913.51|10793.51|10
1652207670000|2022-05-10 18:34:30|10913.32|10793.32|10910.13|10790.13|10913.73|10793.73|10910.13|10790.13|9
1652207680000|2022-05-10 18:34:40|10909.22|10789.22|10909.67|10789.67|10910.25|10790.25|10909.05|10789.05|10
1652207690000|2022-05-10 18:34:50|10909.41|10789.41|10912.39|10792.39|10912.61|10792.61|10909.41|10789.41|10
1652207700000|2022-05-10 18:35:00|10913.16|10793.16|10917.65|10797.65|10917.65|10797.65|10912.26|10792.26|10
1652207710000|2022-05-10 18:35:10|10917.3|10797.3|10920.17|10800.17|10921.52|10801.52|10917.3|10797.3|10
1652207720000|2022-05-10 18:35:20|10920.1|10800.1|10924.87|10804.87|10924.87|10804.87|10920.1|10800.1|10
1652207730000|2022-05-10 18:35:30|10924.86|10804.86|10928.04|10808.04|10928.43|10808.43|10924.86|10804.86|10
1652207740000|2022-05-10 18:35:40|10928.73|10808.73|10925.79|10805.79|10928.73|10808.73|10925.79|10805.79|9
1652207750000|2022-05-10 18:35:50|10926.21|10806.21|10928.39|10808.39|10928.65|10808.65|10925.79|10805.79|10
1652207760000|2022-05-10 18:36:00|10928.57|10808.57|10929.1|10809.1|10930.14|10810.14|10928.57|10808.57|10
1652207770000|2022-05-10 18:36:10|10928.52|10808.52|10927.95|10807.95|10928.83|10808.83|10927.68|10807.68|10
1652207780000|2022-05-10 18:36:20|10927.83|10807.83|10927.67|10807.67|10928.23|10808.23|10927.44|10807.44|10
1652207790000|2022-05-10 18:36:30|10927.49|10807.49|10928.05|10808.05|10928.73|10808.73|10927.49|10807.49|10
1652207800000|2022-05-10 18:36:40|10928.12|10808.12|10934.33|10814.33|10934.33|10814.33|10928.12|10808.12|10
1652207810000|2022-05-10 18:36:50|10934.74|10814.74|10944.57|10824.57|10944.57|10824.57|10934.74|10814.74|10
1652207820000|2022-05-10 18:37:00|10945.48|10825.48|10950.51|10830.51|10950.51|10830.51|10945.48|10825.48|10
1652207830000|2022-05-10 18:37:10|10950.65|10830.65|10954.77|10834.77|10954.77|10834.77|10950.65|10830.65|10
1652207840000|2022-05-10 18:37:20|10955.57|10835.57|10963.42|10843.42|10963.52|10843.52|10955.57|10835.57|10
1652207850000|2022-05-10 18:37:30|10964.17|10844.17|10968.72|10848.72|10968.72|10848.72|10964.17|10844.17|10
1652207860000|2022-05-10 18:37:40|10969.15|10849.15|10971|10851|10971.28|10851.28|10969.15|10849.15|10
1652207870000|2022-05-10 18:37:50|10970.96|10850.96|10960.14|10840.14|10970.96|10850.96|10960.14|10840.14|10
1652207880000|2022-05-10 18:38:00|10959.97|10839.97|10953.49|10833.49|10959.97|10839.97|10953.49|10833.49|10
1652207890000|2022-05-10 18:38:10|10952.28|10832.28|10948.54|10828.54|10952.28|10832.28|10948.54|10828.54|10
1652207900000|2022-05-10 18:38:20|10950.38|10830.38|10950.49|10830.49|10950.49|10830.49|10947.69|10827.69|10
1652207910000|2022-05-10 18:38:30|10949.85|10829.85|10953.73|10833.73|10953.73|10833.73|10949.8|10829.8|10
1652207920000|2022-05-10 18:38:40|10953.83|10833.83|10956.09|10836.09|10956.6|10836.6|10953.83|10833.83|10
1652207930000|2022-05-10 18:38:50|10956.4|10836.4|10953.03|10833.03|10957.04|10837.04|10953.03|10833.03|10
1652207940000|2022-05-10 18:39:00|10955.75|10835.75|10951.03|10831.03|10955.75|10835.75|10951.03|10831.03|10
1652207950000|2022-05-10 18:39:10|10950.44|10830.44|10946.85|10826.85|10950.63|10830.63|10946.85|10826.85|10
1652207960000|2022-05-10 18:39:20|10945.8|10825.8|10944.07|10824.07|10945.8|10825.8|10944.03|10824.03|10
1652207970000|2022-05-10 18:39:30|10943.97|10823.97|10945.69|10825.69|10945.71|10825.71|10943.97|10823.97|10
1652207980000|2022-05-10 18:39:40|10946.67|10826.67|10946.16|10826.16|10947.57|10827.57|10946.16|10826.16|10
1652207990000|2022-05-10 18:39:50|10945.91|10825.91|10946.18|10826.18|10946.66|10826.66|10945.83|10825.83|10
1652208000000|2022-05-10 18:40:00|10945.92|10825.92|10940.19|10820.19|10945.92|10825.92|10940.01|10820.01|10
1652208010000|2022-05-10 18:40:10|10940.01|10820.01|10926.04|10806.04|10940.01|10820.01|10925.93|10805.93|10
1652208020000|2022-05-10 18:40:20|10925.77|10805.77|10916.81|10796.81|10925.77|10805.77|10916.81|10796.81|10
1652208030000|2022-05-10 18:40:30|10916.79|10796.79|10915.33|10795.33|10916.79|10796.79|10914.74|10794.74|10
1652208040000|2022-05-10 18:40:40|10915.23|10795.23|10914.73|10794.73|10915.38|10795.38|10914.19|10794.19|10
1652208050000|2022-05-10 18:40:50|10915.05|10795.05|10922.2|10802.2|10922.2|10802.2|10915.05|10795.05|10
1652208060000|2022-05-10 18:41:00|10922.04|10802.04|10928.97|10808.97|10928.97|10808.97|10922.04|10802.04|10
1652208070000|2022-05-10 18:41:10|10929.32|10809.32|10933.71|10813.71|10933.71|10813.71|10929.32|10809.32|10
1652208080000|2022-05-10 18:41:20|10933.99|10813.99|10934.46|10814.46|10934.68|10814.68|10933.99|10813.99|10
1652208090000|2022-05-10 18:41:30|10933.96|10813.96|10938.19|10818.19|10938.19|10818.19|10933.72|10813.72|10
1652208100000|2022-05-10 18:41:40|10938.5|10818.5|10947.79|10827.79|10947.79|10827.79|10938.5|10818.5|10
1652208110000|2022-05-10 18:41:50|10946.49|10826.49|10953.7|10833.7|10953.7|10833.7|10946.49|10826.49|10
1652208120000|2022-05-10 18:42:00|10953.89|10833.89|10960.14|10840.14|10960.14|10840.14|10953.89|10833.89|10
1652208130000|2022-05-10 18:42:10|10962.03|10842.03|10968.58|10848.58|10968.58|10848.58|10962.03|10842.03|10
1652208140000|2022-05-10 18:42:20|10969|10849|10973.14|10853.14|10973.8|10853.8|10969|10849|10
1652208150000|2022-05-10 18:42:30|10973.88|10853.88|10976.99|10856.99|10977|10857|10973.88|10853.88|10
1652208160000|2022-05-10 18:42:40|10976.77|10856.77|10976.92|10856.92|10978.5|10858.5|10976.29|10856.29|10
1652208170000|2022-05-10 18:42:50|10976.79|10856.79|10978.68|10858.68|10978.68|10858.68|10976.63|10856.63|10
1652208180000|2022-05-10 18:43:00|10978.44|10858.44|10984.4|10864.4|10984.4|10864.4|10978.44|10858.44|10
1652208190000|2022-05-10 18:43:10|10984.67|10864.67|10988.63|10868.63|10988.63|10868.63|10984.67|10864.67|10
1652208200000|2022-05-10 18:43:20|10988.66|10868.66|10983.03|10863.03|10988.66|10868.66|10982.81|10862.81|10
1652208210000|2022-05-10 18:43:30|10982.78|10862.78|10982.33|10862.33|10983.51|10863.51|10982.33|10862.33|10
1652208220000|2022-05-10 18:43:40|10983.17|10863.17|10983.59|10863.59|10983.77|10863.77|10982.65|10862.65|10
1652208230000|2022-05-10 18:43:50|10983.45|10863.45|10984.13|10864.13|10984.9|10864.9|10983.45|10863.45|10
1652208240000|2022-05-10 18:44:00|10984.06|10864.06|10981.71|10861.71|10984.06|10864.06|10981.71|10861.71|10
1652208250000|2022-05-10 18:44:10|10980.83|10860.83|10981.6|10861.6|10982.36|10862.36|10980.58|10860.58|10
1652208260000|2022-05-10 18:44:20|10980.74|10860.74|10981.84|10861.84|10982.98|10862.98|10980.67|10860.67|10
1652208270000|2022-05-10 18:44:30|10982.25|10862.25|10983.79|10863.79|10983.79|10863.79|10982.25|10862.25|10
1652208280000|2022-05-10 18:44:40|10983.54|10863.54|10987.56|10867.56|10987.56|10867.56|10983.54|10863.54|10
1652208290000|2022-05-10 18:44:50|10987.14|10867.14|10988.08|10868.08|10989.12|10869.12|10986.98|10866.98|10
1652208300000|2022-05-10 18:45:00|10987.99|10867.99|10986.29|10866.29|10987.99|10867.99|10986.29|10866.29|10
1652208310000|2022-05-10 18:45:10|10987.04|10867.04|10980.64|10860.64|10987.04|10867.04|10980.64|10860.64|10
1652208320000|2022-05-10 18:45:20|10980.67|10860.67|10974.33|10854.33|10980.67|10860.67|10974.33|10854.33|10
1652208330000|2022-05-10 18:45:30|10974.03|10854.03|10971.75|10851.75|10974.3|10854.3|10971.63|10851.63|10
1652208340000|2022-05-10 18:45:40|10971.37|10851.37|10965.17|10845.17|10971.52|10851.52|10965.17|10845.17|10
1652208350000|2022-05-10 18:45:50|10964.59|10844.59|10959.03|10839.03|10964.59|10844.59|10959.03|10839.03|10
1652208360000|2022-05-10 18:46:00|10959.05|10839.05|10958.04|10838.04|10960.02|10840.02|10958.04|10838.04|10
1652208370000|2022-05-10 18:46:10|10957.98|10837.98|10953.04|10833.04|10958.73|10838.73|10953.04|10833.04|10
1652208380000|2022-05-10 18:46:20|10953.81|10833.81|10947.51|10827.51|10953.81|10833.81|10947.51|10827.51|9
1652208390000|2022-05-10 18:46:30|10947.43|10827.43|10941.6|10821.6|10947.43|10827.43|10941.6|10821.6|10
1652208400000|2022-05-10 18:46:40|10941.15|10821.15|10939.91|10819.91|10941.15|10821.15|10939.73|10819.73|10
1652208410000|2022-05-10 18:46:50|10938.61|10818.61|10937.77|10817.77|10939.53|10819.53|10937.05|10817.05|10
1652208420000|2022-05-10 18:47:00|10939.22|10819.22|10938.54|10818.54|10940.03|10820.03|10938.54|10818.54|10
1652208430000|2022-05-10 18:47:10|10937.9|10817.9|10935.46|10815.46|10938.11|10818.11|10935.06|10815.06|10
1652208440000|2022-05-10 18:47:20|10934.78|10814.78|10926.65|10806.65|10934.78|10814.78|10926.65|10806.65|10
1652208450000|2022-05-10 18:47:30|10926.25|10806.25|10926.2|10806.2|10926.86|10806.86|10926.2|10806.2|10
1652208460000|2022-05-10 18:47:40|10926.11|10806.11|10928.25|10808.25|10928.25|10808.25|10926.11|10806.11|10
1652208470000|2022-05-10 18:47:50|10928.13|10808.13|10926.3|10806.3|10928.42|10808.42|10926.28|10806.28|10
1652208480000|2022-05-10 18:48:00|10925.97|10805.97|10922.95|10802.95|10925.97|10805.97|10922.95|10802.95|10
1652208490000|2022-05-10 18:48:10|10922.78|10802.78|10924.02|10804.02|10924.02|10804.02|10922.31|10802.31|10
1652208500000|2022-05-10 18:48:20|10923.89|10803.89|10925.85|10805.85|10925.85|10805.85|10923.89|10803.89|10
1652208510000|2022-05-10 18:48:30|10926.3|10806.3|10927.53|10807.53|10927.74|10807.74|10926.3|10806.3|10
1652208520000|2022-05-10 18:48:40|10928.91|10808.91|10930.58|10810.58|10930.58|10810.58|10928.37|10808.37|10
1652208530000|2022-05-10 18:48:50|10930.77|10810.77|10932.61|10812.61|10933.08|10813.08|10930.64|10810.64|10
1652208540000|2022-05-10 18:49:00|10933.26|10813.26|10935.15|10815.15|10935.15|10815.15|10932.44|10812.44|10
1652208550000|2022-05-10 18:49:10|10936.85|10816.85|10944.12|10824.12|10944.12|10824.12|10936.85|10816.85|10
1652208560000|2022-05-10 18:49:20|10943.97|10823.97|10947.71|10827.71|10947.71|10827.71|10943.97|10823.97|10
1652208570000|2022-05-10 18:49:30|10947.35|10827.35|10944.8|10824.8|10947.35|10827.35|10944.8|10824.8|10
1652208580000|2022-05-10 18:49:40|10944.81|10824.81|10941.7|10821.7|10944.81|10824.81|10941.7|10821.7|10
1652208590000|2022-05-10 18:49:50|10941.06|10821.06|10940.21|10820.21|10941.4|10821.4|10940.21|10820.21|10
1652208600000|2022-05-10 18:50:00|10940.65|10820.65|10941.72|10821.72|10942.17|10822.17|10940.65|10820.65|10
1652208610000|2022-05-10 18:50:10|10942.96|10822.96|10951.06|10831.06|10951.06|10831.06|10942.96|10822.96|10
1652208620000|2022-05-10 18:50:20|10951.33|10831.33|10955.72|10835.72|10956.45|10836.45|10951.33|10831.33|10
1652208630000|2022-05-10 18:50:30|10956.3|10836.3|10958.86|10838.86|10958.86|10838.86|10955.78|10835.78|10
1652208640000|2022-05-10 18:50:40|10958.96|10838.96|10961.17|10841.17|10962.38|10842.38|10958.96|10838.96|10
1652208650000|2022-05-10 18:50:50|10960.99|10840.99|10958.75|10838.75|10960.99|10840.99|10957.43|10837.43|10
1652208660000|2022-05-10 18:51:00|10958.74|10838.74|10957.28|10837.28|10958.74|10838.74|10956.78|10836.78|10
1652208670000|2022-05-10 18:51:10|10957.31|10837.31|10951.71|10831.71|10957.31|10837.31|10951.71|10831.71|10
1652208680000|2022-05-10 18:51:20|10949.87|10829.87|10940.87|10820.87|10949.87|10829.87|10940.55|10820.55|10
1652208690000|2022-05-10 18:51:30|10941.13|10821.13|10937.65|10817.65|10941.13|10821.13|10937.65|10817.65|9
1652208700000|2022-05-10 18:51:40|10936.84|10816.84|10936.27|10816.27|10936.84|10816.84|10935.35|10815.35|10
1652208710000|2022-05-10 18:51:50|10936.26|10816.26|10934.92|10814.92|10937.12|10817.12|10934.92|10814.92|10
1652208720000|2022-05-10 18:52:00|10934.97|10814.97|10932.6|10812.6|10935.39|10815.39|10932.3|10812.3|10
1652208730000|2022-05-10 18:52:10|10932.82|10812.82|10933.68|10813.68|10934.28|10814.28|10932.82|10812.82|9
1652208740000|2022-05-10 18:52:20|10933.88|10813.88|10937.82|10817.82|10937.82|10817.82|10933.78|10813.78|10
1652208750000|2022-05-10 18:52:30|10936.33|10816.33|10941.69|10821.69|10942.01|10822.01|10936.33|10816.33|10
1652208760000|2022-05-10 18:52:40|10941.47|10821.47|10941.22|10821.22|10942.14|10822.14|10940.72|10820.72|10
1652208770000|2022-05-10 18:52:50|10941.33|10821.33|10942.94|10822.94|10942.94|10822.94|10940.85|10820.85|10
1652208780000|2022-05-10 18:53:00|10943.8|10823.8|10940.57|10820.57|10944.24|10824.24|10940.53|10820.53|10
1652208790000|2022-05-10 18:53:10|10940.67|10820.67|10935.48|10815.48|10940.67|10820.67|10935.48|10815.48|10
1652208800000|2022-05-10 18:53:20|10934.91|10814.91|10934.31|10814.31|10935.23|10815.23|10934.31|10814.31|10
1652208810000|2022-05-10 18:53:30|10933.9|10813.9|10933.54|10813.54|10934.17|10814.17|10931.95|10811.95|10
1652208820000|2022-05-10 18:53:40|10933.7|10813.7|10935.66|10815.66|10936.17|10816.17|10933.69|10813.69|10
1652208830000|2022-05-10 18:53:50|10935.96|10815.96|10935.63|10815.63|10936.33|10816.33|10935.42|10815.42|10
1652208840000|2022-05-10 18:54:00|10935.92|10815.92|10935.73|10815.73|10936.39|10816.39|10935.73|10815.73|10
1652208850000|2022-05-10 18:54:10|10935.96|10815.96|10937.22|10817.22|10937.35|10817.35|10935.83|10815.83|10
1652208860000|2022-05-10 18:54:20|10937.48|10817.48|10939.35|10819.35|10939.35|10819.35|10937.46|10817.46|10
1652208870000|2022-05-10 18:54:30|10939.19|10819.19|10939.5|10819.5|10939.59|10819.59|10939.19|10819.19|10
1652208880000|2022-05-10 18:54:40|10939.09|10819.09|10937.83|10817.83|10939.37|10819.37|10937.83|10817.83|10
1652208890000|2022-05-10 18:54:50|10937.84|10817.84|10937.17|10817.17|10937.84|10817.84|10937|10817|9
1652208900000|2022-05-10 18:55:00|10936.96|10816.96|10936.14|10816.14|10936.96|10816.96|10935.88|10815.88|9
1652208910000|2022-05-10 18:55:10|10936.26|10816.26|10935.28|10815.28|10936.35|10816.35|10935.28|10815.28|10
1652208920000|2022-05-10 18:55:20|10935.2|10815.2|10932.43|10812.43|10935.2|10815.2|10932.43|10812.43|9
1652208930000|2022-05-10 18:55:30|10931.48|10811.48|10926.24|10806.24|10931.48|10811.48|10926.24|10806.24|10
1652208940000|2022-05-10 18:55:40|10926.39|10806.39|10919.55|10799.55|10926.39|10806.39|10919.55|10799.55|10
1652208950000|2022-05-10 18:55:50|10919.32|10799.32|10911.64|10791.64|10920.19|10800.19|10911.6|10791.6|10
1652208960000|2022-05-10 18:56:00|10911.09|10791.09|10906.35|10786.35|10911.09|10791.09|10905.95|10785.95|10
1652208970000|2022-05-10 18:56:10|10905.93|10785.93|10901.48|10781.48|10905.93|10785.93|10901.48|10781.48|10
1652208980000|2022-05-10 18:56:20|10901.64|10781.64|10898.7|10778.7|10901.64|10781.64|10898.7|10778.7|10
1652208990000|2022-05-10 18:56:30|10896.66|10776.66|10893.6|10773.6|10896.71|10776.71|10893.6|10773.6|10
1652209000000|2022-05-10 18:56:40|10893.54|10773.54|10891.8|10771.8|10893.54|10773.54|10891.8|10771.8|9
1652209010000|2022-05-10 18:56:50|10891.42|10771.42|10889.39|10769.39|10891.42|10771.42|10889.08|10769.08|10
1652209020000|2022-05-10 18:57:00|10889.19|10769.19|10894.58|10774.58|10894.58|10774.58|10889.19|10769.19|10
1652209030000|2022-05-10 18:57:10|10893.75|10773.75|10894.78|10774.78|10894.78|10774.78|10893.55|10773.55|10
1652209040000|2022-05-10 18:57:20|10895.15|10775.15|10896.69|10776.69|10896.69|10776.69|10895.15|10775.15|9
1652209050000|2022-05-10 18:57:30|10896.71|10776.71|10899.43|10779.43|10899.43|10779.43|10896.71|10776.71|10
1652209060000|2022-05-10 18:57:40|10898.61|10778.61|10899.58|10779.58|10900.04|10780.04|10898.55|10778.55|9
1652209070000|2022-05-10 18:57:50|10900.28|10780.28|10903.17|10783.17|10903.17|10783.17|10900.28|10780.28|10
1652209080000|2022-05-10 18:58:00|10903.62|10783.62|10906.1|10786.1|10906.38|10786.38|10903.62|10783.62|10
1652209090000|2022-05-10 18:58:10|10907.32|10787.32|10909.41|10789.41|10909.48|10789.48|10907.09|10787.09|10
1652209100000|2022-05-10 18:58:20|10909.54|10789.54|10907.92|10787.92|10909.55|10789.55|10907.92|10787.92|10
1652209110000|2022-05-10 18:58:30|10909.25|10789.25|10910.96|10790.96|10911.99|10791.99|10909.25|10789.25|10
1652209120000|2022-05-10 18:58:40|10910.31|10790.31|10911.57|10791.57|10911.57|10791.57|10910.31|10790.31|9
1652209130000|2022-05-10 18:58:50|10911.72|10791.72|10911.31|10791.31|10911.72|10791.72|10910.78|10790.78|10
1652209140000|2022-05-10 18:59:00|10910.52|10790.52|10909.44|10789.44|10911.37|10791.37|10909.44|10789.44|10
1652209150000|2022-05-10 18:59:10|10908.57|10788.57|10906.46|10786.46|10909.12|10789.12|10906.46|10786.46|10
1652209160000|2022-05-10 18:59:20|10905.08|10785.08|10901.03|10781.03|10905.08|10785.08|10901.03|10781.03|10
1652209170000|2022-05-10 18:59:30|10901.01|10781.01|10901.93|10781.93|10901.93|10781.93|10900.3|10780.3|10
1652209180000|2022-05-10 18:59:40|10901.71|10781.71|10903.25|10783.25|10903.64|10783.64|10901.61|10781.61|10
1652209190000|2022-05-10 18:59:50|10902.12|10782.12|10900.81|10780.81|10902.72|10782.72|10900.81|10780.81|10
1652209200000|2022-05-10 19:00:00|10901.55|10781.55|10904.47|10784.47|10904.87|10784.87|10901.55|10781.55|10
1652209210000|2022-05-10 19:00:10|10904.94|10784.94|10907.12|10787.12|10907.12|10787.12|10904.74|10784.74|9
1652209220000|2022-05-10 19:00:20|10907.68|10787.68|10908.63|10788.63|10908.63|10788.63|10907.68|10787.68|10
1652209230000|2022-05-10 19:00:30|10908.99|10788.99|10912.09|10792.09|10912.09|10792.09|10908.99|10788.99|10
1652209240000|2022-05-10 19:00:40|10912.41|10792.41|10914.65|10794.65|10914.65|10794.65|10912.41|10792.41|10
1652209250000|2022-05-10 19:00:50|10914.96|10794.96|10915.95|10795.95|10916.1|10796.1|10914.96|10794.96|8
1652209260000|2022-05-10 19:01:00|10915.84|10795.84|10915.25|10795.25|10915.84|10795.84|10915.11|10795.11|10
1652209270000|2022-05-10 19:01:10|10915.39|10795.39|10913.97|10793.97|10915.39|10795.39|10913.79|10793.79|10
1652209280000|2022-05-10 19:01:20|10913.51|10793.51|10912.61|10792.61|10913.88|10793.88|10912.61|10792.61|10
1652209290000|2022-05-10 19:01:30|10913.39|10793.39|10914.76|10794.76|10914.76|10794.76|10913.09|10793.09|10
1652209300000|2022-05-10 19:01:40|10914.72|10794.72|10916.93|10796.93|10917.01|10797.01|10914.72|10794.72|10
1652209310000|2022-05-10 19:01:50|10916.61|10796.61|10917.91|10797.91|10918.54|10798.54|10916.61|10796.61|10
1652209320000|2022-05-10 19:02:00|10918.45|10798.45|10920.45|10800.45|10920.45|10800.45|10918.18|10798.18|10
1652209330000|2022-05-10 19:02:10|10919.83|10799.83|10920.25|10800.25|10920.46|10800.46|10919.24|10799.24|10
1652209340000|2022-05-10 19:02:20|10920.52|10800.52|10919.17|10799.17|10920.52|10800.52|10918.55|10798.55|10
1652209350000|2022-05-10 19:02:30|10919.68|10799.68|10918.24|10798.24|10919.68|10799.68|10918.17|10798.17|10
1652209360000|2022-05-10 19:02:40|10918.32|10798.32|10917.14|10797.14|10918.64|10798.64|10917.14|10797.14|10
1652209370000|2022-05-10 19:02:50|10916.94|10796.94|10911.46|10791.46|10917.42|10797.42|10911.46|10791.46|10
1652209380000|2022-05-10 19:03:00|10913.1|10793.1|10910.41|10790.41|10913.1|10793.1|10909.53|10789.53|10
1652209390000|2022-05-10 19:03:10|10910.23|10790.23|10909.67|10789.67|10910.46|10790.46|10908.99|10788.99|10
1652209400000|2022-05-10 19:03:20|10910.51|10790.51|10910.03|10790.03|10910.51|10790.51|10908.9|10788.9|10
1652209410000|2022-05-10 19:03:30|10910|10790|10908.73|10788.73|10910|10790|10908.73|10788.73|10
1652209420000|2022-05-10 19:03:40|10908.92|10788.92|10911.19|10791.19|10911.19|10791.19|10908.92|10788.92|10
1652209430000|2022-05-10 19:03:50|10910.61|10790.61|10911.34|10791.34|10911.87|10791.87|10910.13|10790.13|10
1652209440000|2022-05-10 19:04:00|10910.83|10790.83|10912.24|10792.24|10912.24|10792.24|10910.5|10790.5|10
1652209450000|2022-05-10 19:04:10|10912.47|10792.47|10909.69|10789.69|10912.47|10792.47|10909.65|10789.65|10
1652209460000|2022-05-10 19:04:20|10909.81|10789.81|10911.57|10791.57|10911.72|10791.72|10909.81|10789.81|10
1652209470000|2022-05-10 19:04:30|10911.05|10791.05|10910.37|10790.37|10911.33|10791.33|10910.37|10790.37|10
1652209480000|2022-05-10 19:04:40|10909.73|10789.73|10908.53|10788.53|10909.73|10789.73|10908.53|10788.53|10
1652209490000|2022-05-10 19:04:50|10907.94|10787.94|10908|10788|10908.31|10788.31|10907.41|10787.41|10
1652209500000|2022-05-10 19:05:00|10907.8|10787.8|10910.55|10790.55|10910.55|10790.55|10907.8|10787.8|10
1652209510000|2022-05-10 19:05:10|10910.87|10790.87|10909.6|10789.6|10911.99|10791.99|10909.6|10789.6|10
1652209520000|2022-05-10 19:05:20|10908.86|10788.86|10903.75|10783.75|10909.07|10789.07|10903.75|10783.75|10
1652209530000|2022-05-10 19:05:30|10902.82|10782.82|10892.1|10772.1|10902.82|10782.82|10892.1|10772.1|10
1652209540000|2022-05-10 19:05:40|10891.12|10771.12|10886.99|10766.99|10891.12|10771.12|10886.99|10766.99|10
1652209550000|2022-05-10 19:05:50|10886.71|10766.71|10887.32|10767.32|10888.84|10768.84|10886.71|10766.71|10
1652209560000|2022-05-10 19:06:00|10888.19|10768.19|10894.01|10774.01|10894.01|10774.01|10888.19|10768.19|10
1652209570000|2022-05-10 19:06:10|10893.75|10773.75|10894.18|10774.18|10894.84|10774.84|10893.73|10773.73|10
1652209580000|2022-05-10 19:06:20|10893.96|10773.96|10893.06|10773.06|10893.96|10773.96|10892.81|10772.81|8
1652209590000|2022-05-10 19:06:30|10893.08|10773.08|10903.63|10783.63|10903.63|10783.63|10892.89|10772.89|10
1652209600000|2022-05-10 19:06:40|10903.86|10783.86|10907.75|10787.75|10907.75|10787.75|10903.86|10783.86|10
1652209610000|2022-05-10 19:06:50|10907.86|10787.86|10911.19|10791.19|10911.19|10791.19|10907.86|10787.86|10
1652209620000|2022-05-10 19:07:00|10911.55|10791.55|10915.03|10795.03|10915.03|10795.03|10911.55|10791.55|10
1652209630000|2022-05-10 19:07:10|10914.3|10794.3|10913.94|10793.94|10915.21|10795.21|10913.94|10793.94|10
1652209640000|2022-05-10 19:07:20|10913.04|10793.04|10908.95|10788.95|10913.11|10793.11|10908.95|10788.95|10
1652209650000|2022-05-10 19:07:30|10908.52|10788.52|10899.9|10779.9|10908.52|10788.52|10899.9|10779.9|10
1652209660000|2022-05-10 19:07:40|10899.04|10779.04|10895.68|10775.68|10899.04|10779.04|10895.68|10775.68|10
1652209670000|2022-05-10 19:07:50|10895|10775|10891.08|10771.08|10895|10775|10891.08|10771.08|10
1652209680000|2022-05-10 19:08:00|10890.65|10770.65|10885.4|10765.4|10890.65|10770.65|10885.23|10765.23|10
1652209690000|2022-05-10 19:08:10|10884.85|10764.85|10871.81|10751.81|10884.85|10764.85|10871.81|10751.81|10
1652209700000|2022-05-10 19:08:20|10871.13|10751.13|10866.73|10746.73|10871.13|10751.13|10865.69|10745.69|10
1652209710000|2022-05-10 19:08:30|10867.22|10747.22|10867.66|10747.66|10868.22|10748.22|10867.22|10747.22|10
1652209720000|2022-05-10 19:08:40|10866.99|10746.99|10867.42|10747.42|10868.55|10748.55|10866.97|10746.97|10
1652209730000|2022-05-10 19:08:50|10868.03|10748.03|10872.38|10752.38|10872.38|10752.38|10868.03|10748.03|10
1652209740000|2022-05-10 19:09:00|10872.19|10752.19|10876.07|10756.07|10876.07|10756.07|10872.14|10752.14|10
1652209750000|2022-05-10 19:09:10|10876.29|10756.29|10872.11|10752.11|10876.29|10756.29|10872.11|10752.11|10
1652209760000|2022-05-10 19:09:20|10870.98|10750.98|10870|10750|10871.04|10751.04|10869.84|10749.84|10
1652209770000|2022-05-10 19:09:30|10869.62|10749.62|10868.08|10748.08|10869.62|10749.62|10867.99|10747.99|10
1652209780000|2022-05-10 19:09:40|10867.55|10747.55|10865.01|10745.01|10867.55|10747.55|10865.01|10745.01|10
1652209790000|2022-05-10 19:09:50|10863.58|10743.58|10861.78|10741.78|10863.82|10743.82|10861.07|10741.07|10
1652209800000|2022-05-10 19:10:00|10863.03|10743.03|10860.67|10740.67|10863.11|10743.11|10860.5|10740.5|10
1652209810000|2022-05-10 19:10:10|10860.52|10740.52|10860.52|10740.52|10860.52|10740.52|10860.52|10740.52|1
1652209820000|2022-05-10 19:10:20|10859.6|10739.6|10858.86|10738.86|10860.11|10740.11|10858.86|10738.86|10
1652209830000|2022-05-10 19:10:30|10858.8|10738.8|10858.02|10738.02|10859.68|10739.68|10858.01|10738.01|10
1652209840000|2022-05-10 19:10:40|10857.01|10737.01|10852.1|10732.1|10857.07|10737.07|10852.1|10732.1|10
1652209850000|2022-05-10 19:10:50|10853.68|10733.68|10844.8|10724.8|10853.68|10733.68|10844.8|10724.8|9
1652209860000|2022-05-10 19:11:00|10845.02|10725.02|10840.29|10720.29|10845.02|10725.02|10840.29|10720.29|10
1652209870000|2022-05-10 19:11:10|10839.11|10719.11|10835.64|10715.64|10839.11|10719.11|10834.79|10714.79|10
1652209880000|2022-05-10 19:11:20|10835.92|10715.92|10835.86|10715.86|10837.72|10717.72|10835.86|10715.86|10
1652209890000|2022-05-10 19:11:30|10836.24|10716.24|10837.08|10717.08|10837.08|10717.08|10835.51|10715.51|10
1652209900000|2022-05-10 19:11:40|10836.35|10716.35|10828.67|10708.67|10836.35|10716.35|10828.67|10708.67|9
1652209910000|2022-05-10 19:11:50|10827.78|10707.78|10823.05|10703.05|10827.82|10707.82|10822.71|10702.71|9
1652209920000|2022-05-10 19:12:00|10822.88|10702.88|10825.1|10705.1|10825.1|10705.1|10822.88|10702.88|10
1652209930000|2022-05-10 19:12:10|10822.77|10702.77|10822.68|10702.68|10823.59|10703.59|10821.69|10701.69|9
1652209940000|2022-05-10 19:12:20|10823.48|10703.48|10820.35|10700.35|10823.48|10703.48|10820.22|10700.22|10
1652209950000|2022-05-10 19:12:30|10821.83|10701.83|10816.47|10696.47|10821.83|10701.83|10816.47|10696.47|10
1652209960000|2022-05-10 19:12:40|10815.05|10695.05|10812.97|10692.97|10815.81|10695.81|10812.94|10692.94|10
1652209970000|2022-05-10 19:12:50|10812.84|10692.84|10811.2|10691.2|10813.28|10693.28|10811.2|10691.2|10
1652209980000|2022-05-10 19:13:00|10811.73|10691.73|10813.17|10693.17|10813.17|10693.17|10810.48|10690.48|10
1652209990000|2022-05-10 19:13:10|10813.29|10693.29|10816.41|10696.41|10816.41|10696.41|10813.29|10693.29|10
1652210000000|2022-05-10 19:13:20|10816.16|10696.16|10816.04|10696.04|10816.44|10696.44|10815.66|10695.66|10
1652210010000|2022-05-10 19:13:30|10814.85|10694.85|10810.95|10690.95|10814.85|10694.85|10810.95|10690.95|10
1652210020000|2022-05-10 19:13:40|10811.48|10691.48|10808.93|10688.93|10811.48|10691.48|10808.63|10688.63|10
1652210030000|2022-05-10 19:13:50|10808.83|10688.83|10805.87|10685.87|10809.33|10689.33|10805.24|10685.24|10
1652210040000|2022-05-10 19:14:00|10805.68|10685.68|10807.06|10687.06|10807.06|10687.06|10805.24|10685.24|10
1652210050000|2022-05-10 19:14:10|10807.04|10687.04|10807.02|10687.02|10807.33|10687.33|10806.75|10686.75|10
1652210060000|2022-05-10 19:14:20|10807.37|10687.37|10815.83|10695.83|10815.83|10695.83|10807.37|10687.37|10
1652210070000|2022-05-10 19:14:30|10816.67|10696.67|10822.14|10702.14|10822.14|10702.14|10816.67|10696.67|10
1652210080000|2022-05-10 19:14:40|10822.94|10702.94|10831.95|10711.95|10831.95|10711.95|10822.94|10702.94|10
1652210090000|2022-05-10 19:14:50|10832.5|10712.5|10837.08|10717.08|10837.51|10717.51|10832.5|10712.5|10
1652210100000|2022-05-10 19:15:00|10837.01|10717.01|10833.3|10713.3|10837.12|10717.12|10832.96|10712.96|10
1652210110000|2022-05-10 19:15:10|10832.92|10712.92|10832.71|10712.71|10833.22|10713.22|10832.58|10712.58|10
1652210120000|2022-05-10 19:15:20|10833.25|10713.25|10835.19|10715.19|10835.19|10715.19|10832.93|10712.93|10
1652210130000|2022-05-10 19:15:30|10835.75|10715.75|10838.04|10718.04|10838.04|10718.04|10835.75|10715.75|10
1652210140000|2022-05-10 19:15:40|10838.1|10718.1|10844.3|10724.3|10844.3|10724.3|10838.1|10718.1|10
1652210150000|2022-05-10 19:15:50|10844.68|10724.68|10851.44|10731.44|10852.12|10732.12|10844.68|10724.68|10
1652210160000|2022-05-10 19:16:00|10853.01|10733.01|10861.4|10741.4|10861.4|10741.4|10853.01|10733.01|10
1652210170000|2022-05-10 19:16:10|10861.89|10741.89|10865.49|10745.49|10865.75|10745.75|10861.78|10741.78|10
1652210180000|2022-05-10 19:16:20|10866.04|10746.04|10865.44|10745.44|10866.95|10746.95|10865.44|10745.44|10
1652210190000|2022-05-10 19:16:30|10865.25|10745.25|10862.7|10742.7|10866|10746|10862.7|10742.7|10
1652210200000|2022-05-10 19:16:40|10862.76|10742.76|10859.02|10739.02|10863.19|10743.19|10858.75|10738.75|10
1652210210000|2022-05-10 19:16:50|10857.99|10737.99|10856.12|10736.12|10858.93|10738.93|10855.57|10735.57|10
1652210220000|2022-05-10 19:17:00|10855.04|10735.04|10849.44|10729.44|10855.04|10735.04|10849.44|10729.44|10
1652210230000|2022-05-10 19:17:10|10848.12|10728.12|10835.04|10715.04|10848.12|10728.12|10835.04|10715.04|10
1652210240000|2022-05-10 19:17:20|10834.26|10714.26|10822.6|10702.6|10834.26|10714.26|10822.06|10702.06|10
1652210250000|2022-05-10 19:17:30|10822.1|10702.1|10815.55|10695.55|10822.1|10702.1|10815.38|10695.38|10
1652210260000|2022-05-10 19:17:40|10815.45|10695.45|10811.57|10691.57|10815.45|10695.45|10811.42|10691.42|10
1652210270000|2022-05-10 19:17:50|10811.48|10691.48|10813.42|10693.42|10813.42|10693.42|10811.48|10691.48|10
1652210280000|2022-05-10 19:18:00|10813.31|10693.31|10815.84|10695.84|10815.84|10695.84|10813.31|10693.31|10
1652210290000|2022-05-10 19:18:10|10815.14|10695.14|10814.95|10694.95|10815.56|10695.56|10814.67|10694.67|10
1652210300000|2022-05-10 19:18:20|10815.18|10695.18|10814.42|10694.42|10815.65|10695.65|10814.07|10694.07|10
1652210310000|2022-05-10 19:18:30|10814.35|10694.35|10810.53|10690.53|10814.35|10694.35|10809.85|10689.85|10
1652210320000|2022-05-10 19:18:40|10810.66|10690.66|10816.34|10696.34|10816.34|10696.34|10810.66|10690.66|10
1652210330000|2022-05-10 19:18:50|10816.33|10696.33|10819.31|10699.31|10819.31|10699.31|10815.73|10695.73|10
1652210340000|2022-05-10 19:19:00|10819.38|10699.38|10821.7|10701.7|10821.7|10701.7|10819.38|10699.38|10
1652210350000|2022-05-10 19:19:10|10822.2|10702.2|10823.66|10703.66|10824.08|10704.08|10822.2|10702.2|10
1652210360000|2022-05-10 19:19:20|10823.64|10703.64|10823.47|10703.47|10823.94|10703.94|10823.47|10703.47|10
1652210370000|2022-05-10 19:19:30|10822.92|10702.92|10821.26|10701.26|10822.92|10702.92|10821.26|10701.26|10
1652210380000|2022-05-10 19:19:40|10821.8|10701.8|10818.72|10698.72|10821.8|10701.8|10818.47|10698.47|10
1652210390000|2022-05-10 19:19:50|10818.18|10698.18|10813.23|10693.23|10818.18|10698.18|10813.23|10693.23|10
1652210400000|2022-05-10 19:20:00|10812.16|10692.16|10810.06|10690.06|10812.16|10692.16|10810.06|10690.06|10
1652210410000|2022-05-10 19:20:10|10810.63|10690.63|10806.96|10686.96|10810.63|10690.63|10806.96|10686.96|10
1652210420000|2022-05-10 19:20:20|10806.52|10686.52|10802.67|10682.67|10806.7|10686.7|10802.67|10682.67|9
1652210430000|2022-05-10 19:20:30|10802.07|10682.07|10796.95|10676.95|10802.07|10682.07|10796.76|10676.76|10
1652210440000|2022-05-10 19:20:40|10796.99|10676.99|10794.82|10674.82|10797.21|10677.21|10794.82|10674.82|10
1652210450000|2022-05-10 19:20:50|10794.2|10674.2|10790.65|10670.65|10794.2|10674.2|10790.65|10670.65|10
1652210460000|2022-05-10 19:21:00|10789.36|10669.36|10786.93|10666.93|10789.36|10669.36|10786.93|10666.93|10
1652210470000|2022-05-10 19:21:10|10786.82|10666.82|10784.72|10664.72|10786.82|10666.82|10784.31|10664.31|10
1652210480000|2022-05-10 19:21:20|10785.14|10665.14|10785.76|10665.76|10785.76|10665.76|10785.14|10665.14|10
1652210490000|2022-05-10 19:21:30|10786.44|10666.44|10787.26|10667.26|10787.54|10667.54|10786.33|10666.33|10
1652210500000|2022-05-10 19:21:40|10787.41|10667.41|10789.34|10669.34|10789.34|10669.34|10787.25|10667.25|10
1652210510000|2022-05-10 19:21:50|10789.36|10669.36|10787.4|10667.4|10789.71|10669.71|10787.4|10667.4|10
1652210520000|2022-05-10 19:22:00|10786.87|10666.87|10779.13|10659.13|10786.87|10666.87|10779.13|10659.13|10
1652210530000|2022-05-10 19:22:10|10777.61|10657.61|10772.81|10652.81|10777.61|10657.61|10772.81|10652.81|10
1652210540000|2022-05-10 19:22:20|10772.19|10652.19|10771.51|10651.51|10772.2|10652.2|10771.45|10651.45|9
1652210550000|2022-05-10 19:22:30|10771.67|10651.67|10771.95|10651.95|10773.24|10653.24|10771.67|10651.67|10
1652210560000|2022-05-10 19:22:40|10772.56|10652.56|10775.39|10655.39|10775.39|10655.39|10772.56|10652.56|10
1652210570000|2022-05-10 19:22:50|10774.49|10654.49|10774.24|10654.24|10775.37|10655.37|10773.39|10653.39|10
1652210580000|2022-05-10 19:23:00|10773.67|10653.67|10770.15|10650.15|10773.67|10653.67|10769.83|10649.83|10
1652210590000|2022-05-10 19:23:10|10770.05|10650.05|10768.06|10648.06|10770.05|10650.05|10768.03|10648.03|10
1652210600000|2022-05-10 19:23:20|10767.63|10647.63|10767.86|10647.86|10767.86|10647.86|10766.4|10646.4|10
1652210610000|2022-05-10 19:23:30|10768.53|10648.53|10769.87|10649.87|10770.44|10650.44|10768.53|10648.53|9
1652210620000|2022-05-10 19:23:40|10769.64|10649.64|10768.44|10648.44|10769.76|10649.76|10768.1|10648.1|10
1652210630000|2022-05-10 19:23:50|10767.75|10647.75|10768.73|10648.73|10768.73|10648.73|10767.66|10647.66|9
1652210640000|2022-05-10 19:24:00|10768.56|10648.56|10766.97|10646.97|10768.67|10648.67|10766.97|10646.97|10
1652210650000|2022-05-10 19:24:10|10765.92|10645.92|10764.58|10644.58|10766.07|10646.07|10764.4|10644.4|10
1652210660000|2022-05-10 19:24:20|10763.96|10643.96|10762.6|10642.6|10764.08|10644.08|10762.26|10642.26|10
1652210670000|2022-05-10 19:24:30|10761.97|10641.97|10759.52|10639.52|10761.97|10641.97|10759.02|10639.02|10
1652210680000|2022-05-10 19:24:40|10758.86|10638.86|10754.31|10634.31|10758.86|10638.86|10754.31|10634.31|10
1652210690000|2022-05-10 19:24:50|10752.99|10632.99|10752.66|10632.66|10753.25|10633.25|10752.11|10632.11|10
1652210700000|2022-05-10 19:25:00|10752.85|10632.85|10754.56|10634.56|10755.03|10635.03|10752.85|10632.85|10
1652210710000|2022-05-10 19:25:10|10755.36|10635.36|10754.71|10634.71|10756.55|10636.55|10754.59|10634.59|10
1652210720000|2022-05-10 19:25:20|10754.62|10634.62|10753.01|10633.01|10754.62|10634.62|10752.68|10632.68|10
1652210730000|2022-05-10 19:25:30|10752.65|10632.65|10751.59|10631.59|10752.65|10632.65|10751.2|10631.2|10
1652210740000|2022-05-10 19:25:40|10751.16|10631.16|10749.69|10629.69|10751.32|10631.32|10749.69|10629.69|10
1652210750000|2022-05-10 19:25:50|10749.86|10629.86|10750.82|10630.82|10750.82|10630.82|10748.46|10628.46|10
1652210760000|2022-05-10 19:26:00|10750.3|10630.3|10751.96|10631.96|10752.11|10632.11|10750.3|10630.3|10
1652210770000|2022-05-10 19:26:10|10751.99|10631.99|10751.59|10631.59|10751.99|10631.99|10750.45|10630.45|9
1652210780000|2022-05-10 19:26:20|10751.48|10631.48|10750.95|10630.95|10752.1|10632.1|10750.55|10630.55|10
1652210790000|2022-05-10 19:26:30|10750.85|10630.85|10748.93|10628.93|10750.98|10630.98|10748.88|10628.88|9
1652210800000|2022-05-10 19:26:40|10749.42|10629.42|10749.54|10629.54|10749.54|10629.54|10748.31|10628.31|10
1652210810000|2022-05-10 19:26:50|10748.64|10628.64|10749.63|10629.63|10749.63|10629.63|10748|10628|9
1652210820000|2022-05-10 19:27:00|10750.84|10630.84|10753.38|10633.38|10753.38|10633.38|10750.84|10630.84|10
1652210830000|2022-05-10 19:27:10|10753.88|10633.88|10756.36|10636.36|10756.36|10636.36|10753.88|10633.88|10
1652210840000|2022-05-10 19:27:20|10755.99|10635.99|10759.04|10639.04|10759.04|10639.04|10755.99|10635.99|10
1652210850000|2022-05-10 19:27:30|10759.36|10639.36|10764.98|10644.98|10764.98|10644.98|10759.36|10639.36|10
1652210860000|2022-05-10 19:27:40|10765.35|10645.35|10771.7|10651.7|10771.71|10651.71|10765.35|10645.35|10
1652210870000|2022-05-10 19:27:50|10771.09|10651.09|10773.27|10653.27|10773.27|10653.27|10771.09|10651.09|10
1652210880000|2022-05-10 19:28:00|10773.37|10653.37|10776.13|10656.13|10776.22|10656.22|10773.37|10653.37|9
1652210890000|2022-05-10 19:28:10|10776.19|10656.19|10779.92|10659.92|10779.92|10659.92|10776.19|10656.19|10
1652210900000|2022-05-10 19:28:20|10780.27|10660.27|10785.43|10665.43|10785.43|10665.43|10780.27|10660.27|10
1652210910000|2022-05-10 19:28:30|10785.9|10665.9|10792.46|10672.46|10792.46|10672.46|10785.9|10665.9|10
1652210920000|2022-05-10 19:28:40|10792.63|10672.63|10793.2|10673.2|10794.65|10674.65|10792.63|10672.63|10
1652210930000|2022-05-10 19:28:50|10793.66|10673.66|10790.71|10670.71|10794.75|10674.75|10790.71|10670.71|10
1652210940000|2022-05-10 19:29:00|10790.74|10670.74|10781.2|10661.2|10790.74|10670.74|10781.2|10661.2|10
1652210950000|2022-05-10 19:29:10|10780.7|10660.7|10780.08|10660.08|10780.7|10660.7|10779.24|10659.24|10
1652210960000|2022-05-10 19:29:20|10778.89|10658.89|10778.62|10658.62|10780.08|10660.08|10778.62|10658.62|10
1652210970000|2022-05-10 19:29:30|10778.78|10658.78|10774.85|10654.85|10779|10659|10774.85|10654.85|10
1652210980000|2022-05-10 19:29:40|10774.45|10654.45|10770.76|10650.76|10774.45|10654.45|10770.55|10650.55|10
1652210990000|2022-05-10 19:29:50|10770.08|10650.08|10772.6|10652.6|10772.6|10652.6|10769.98|10649.98|10
1652211000000|2022-05-10 19:30:00|10772.46|10652.46|10773.96|10653.96|10774.16|10654.16|10772.46|10652.46|10
1652211010000|2022-05-10 19:30:10|10774.4|10654.4|10767.86|10647.86|10775.76|10655.76|10767.86|10647.86|10
1652211020000|2022-05-10 19:30:20|10766.84|10646.84|10764.7|10644.7|10769.11|10649.11|10764.7|10644.7|10
1652211030000|2022-05-10 19:30:30|10764.99|10644.99|10762.21|10642.21|10765.72|10645.72|10762.21|10642.21|10
1652211040000|2022-05-10 19:30:40|10761.85|10641.85|10762.34|10642.34|10762.34|10642.34|10760.51|10640.51|10
1652211050000|2022-05-10 19:30:50|10762.51|10642.51|10761.37|10641.37|10762.51|10642.51|10761.06|10641.06|10
1652211060000|2022-05-10 19:31:00|10761.14|10641.14|10761.39|10641.39|10761.91|10641.91|10760.55|10640.55|9
1652211070000|2022-05-10 19:31:10|10761.08|10641.08|10759.88|10639.88|10761.08|10641.08|10759.88|10639.88|9
1652211080000|2022-05-10 19:31:20|10759.85|10639.85|10756.52|10636.52|10760.08|10640.08|10756.52|10636.52|10
1652211090000|2022-05-10 19:31:30|10756.14|10636.14|10752.79|10632.79|10756.14|10636.14|10752.79|10632.79|10
1652211100000|2022-05-10 19:31:40|10752.92|10632.92|10752.24|10632.24|10753.11|10633.11|10751.29|10631.29|10
1652211110000|2022-05-10 19:31:50|10752.72|10632.72|10751.17|10631.17|10752.88|10632.88|10749.33|10629.33|10
1652211120000|2022-05-10 19:32:00|10749.75|10629.75|10756.36|10636.36|10756.36|10636.36|10749.67|10629.67|10
1652211130000|2022-05-10 19:32:10|10756.58|10636.58|10756.17|10636.17|10757.46|10637.46|10754.54|10634.54|10
1652211140000|2022-05-10 19:32:20|10757.86|10637.86|10758.11|10638.11|10758.11|10638.11|10757.18|10637.18|10
1652211150000|2022-05-10 19:32:30|10757.59|10637.59|10757.87|10637.87|10758.52|10638.52|10757.43|10637.43|10
1652211160000|2022-05-10 19:32:40|10757.71|10637.71|10759.47|10639.47|10759.47|10639.47|10757.71|10637.71|10
1652211170000|2022-05-10 19:32:50|10760.24|10640.24|10762.33|10642.33|10762.49|10642.49|10760.24|10640.24|10
1652211180000|2022-05-10 19:33:00|10763.21|10643.21|10763.6|10643.6|10763.89|10643.89|10762.75|10642.75|10
1652211190000|2022-05-10 19:33:10|10762.77|10642.77|10758.42|10638.42|10763.04|10643.04|10758.42|10638.42|10
1652211200000|2022-05-10 19:33:20|10758.54|10638.54|10757.73|10637.73|10759.65|10639.65|10757.73|10637.73|10
1652211210000|2022-05-10 19:33:30|10757.34|10637.34|10754.11|10634.11|10757.34|10637.34|10754.11|10634.11|10
1652211220000|2022-05-10 19:33:40|10753.69|10633.69|10752.13|10632.13|10754.32|10634.32|10752.13|10632.13|9
1652211230000|2022-05-10 19:33:50|10751.98|10631.98|10752.58|10632.58|10752.78|10632.78|10751.01|10631.01|10
1652211240000|2022-05-10 19:34:00|10752.08|10632.08|10744.34|10624.34|10752.08|10632.08|10744.34|10624.34|10
1652211250000|2022-05-10 19:34:10|10743.75|10623.75|10740.56|10620.56|10744.23|10624.23|10740.56|10620.56|10
1652211260000|2022-05-10 19:34:20|10739.25|10619.25|10737.35|10617.35|10739.25|10619.25|10736.54|10616.54|10
1652211270000|2022-05-10 19:34:30|10737.99|10617.99|10740.17|10620.17|10740.17|10620.17|10737.99|10617.99|10
1652211280000|2022-05-10 19:34:40|10739.98|10619.98|10740.23|10620.23|10740.8|10620.8|10739.95|10619.95|9
1652211290000|2022-05-10 19:34:50|10739.91|10619.91|10739.76|10619.76|10739.91|10619.91|10738.46|10618.46|10
1652211300000|2022-05-10 19:35:00|10740.37|10620.37|10740.53|10620.53|10740.53|10620.53|10739.64|10619.64|10
1652211310000|2022-05-10 19:35:10|10741.54|10621.54|10744.2|10624.2|10744.46|10624.46|10741.29|10621.29|10
1652211320000|2022-05-10 19:35:20|10744.02|10624.02|10744.98|10624.98|10745.96|10625.96|10744.02|10624.02|10
1652211330000|2022-05-10 19:35:30|10746.52|10626.52|10744.73|10624.73|10746.52|10626.52|10744.41|10624.41|9
1652211340000|2022-05-10 19:35:40|10744.21|10624.21|10740.5|10620.5|10744.21|10624.21|10740.5|10620.5|10
1652211350000|2022-05-10 19:35:50|10740.46|10620.46|10740.72|10620.72|10741.11|10621.11|10739.95|10619.95|10
1652211360000|2022-05-10 19:36:00|10740.22|10620.22|10740.6|10620.6|10741.67|10621.67|10740.02|10620.02|10
1652211370000|2022-05-10 19:36:10|10740.59|10620.59|10741.07|10621.07|10741.42|10621.42|10740.54|10620.54|10
1652211380000|2022-05-10 19:36:20|10741.31|10621.31|10741.17|10621.17|10741.38|10621.38|10740.28|10620.28|10
1652211390000|2022-05-10 19:36:30|10740.73|10620.73|10743|10623|10743|10623|10740.73|10620.73|10
1652211400000|2022-05-10 19:36:40|10743.82|10623.82|10749.61|10629.61|10749.61|10629.61|10742.88|10622.88|10
1652211410000|2022-05-10 19:36:50|10750.05|10630.05|10750.52|10630.52|10752.17|10632.17|10750.05|10630.05|10
1652211420000|2022-05-10 19:37:00|10750.89|10630.89|10749.92|10629.92|10751|10631|10748.54|10628.54|10
1652211430000|2022-05-10 19:37:10|10750.03|10630.03|10743.78|10623.78|10750.03|10630.03|10743.78|10623.78|10
1652211440000|2022-05-10 19:37:20|10743.03|10623.03|10738.22|10618.22|10743.03|10623.03|10738.22|10618.22|10
1652211450000|2022-05-10 19:37:30|10737.01|10617.01|10730.22|10610.22|10737.05|10617.05|10730.22|10610.22|10
1652211460000|2022-05-10 19:37:40|10730.63|10610.63|10725.58|10605.58|10731.13|10611.13|10725.58|10605.58|10
1652211470000|2022-05-10 19:37:50|10724.19|10604.19|10715.55|10595.55|10724.19|10604.19|10715.55|10595.55|10
1652211480000|2022-05-10 19:38:00|10714.52|10594.52|10711.35|10591.35|10714.52|10594.52|10710.77|10590.77|10
1652211490000|2022-05-10 19:38:10|10710.48|10590.48|10703.91|10583.91|10710.48|10590.48|10703.91|10583.91|10
1652211500000|2022-05-10 19:38:20|10703|10583|10696.35|10576.35|10703|10583|10696.35|10576.35|10
1652211510000|2022-05-10 19:38:30|10696.36|10576.36|10700.86|10580.86|10700.86|10580.86|10696.36|10576.36|10
1652211520000|2022-05-10 19:38:40|10701.36|10581.36|10703.33|10583.33|10703.33|10583.33|10701.36|10581.36|10
1652211530000|2022-05-10 19:38:50|10703.65|10583.65|10703.11|10583.11|10703.96|10583.96|10703.11|10583.11|10
1652211540000|2022-05-10 19:39:00|10702.96|10582.96|10701.51|10581.51|10702.96|10582.96|10701.49|10581.49|10
1652211550000|2022-05-10 19:39:10|10701.08|10581.08|10698.75|10578.75|10701.08|10581.08|10698.75|10578.75|10
1652211560000|2022-05-10 19:39:20|10698.45|10578.45|10698.34|10578.34|10698.72|10578.72|10697.62|10577.62|10
1652211570000|2022-05-10 19:39:30|10698.28|10578.28|10701.18|10581.18|10701.18|10581.18|10697.13|10577.13|9
1652211580000|2022-05-10 19:39:40|10700.87|10580.87|10701.2|10581.2|10701.2|10581.2|10699.8|10579.8|10
1652211590000|2022-05-10 19:39:50|10701.73|10581.73|10699.75|10579.75|10701.73|10581.73|10699.62|10579.62|10
1652211600000|2022-05-10 19:40:00|10699.7|10579.7|10699.08|10579.08|10700.5|10580.5|10699.08|10579.08|9
1652211610000|2022-05-10 19:40:10|10698.87|10578.87|10700.73|10580.73|10701.71|10581.71|10698.87|10578.87|9
1652211620000|2022-05-10 19:40:20|10700.11|10580.11|10700.68|10580.68|10701.45|10581.45|10699.51|10579.51|10
1652211630000|2022-05-10 19:40:30|10700.04|10580.04|10695.69|10575.69|10700.28|10580.28|10695.69|10575.69|10
1652211640000|2022-05-10 19:40:40|10694.27|10574.27|10691.47|10571.47|10695.34|10575.34|10691.47|10571.47|10
1652211650000|2022-05-10 19:40:50|10690.84|10570.84|10685.7|10565.7|10690.84|10570.84|10685.7|10565.7|10
1652211660000|2022-05-10 19:41:00|10685.59|10565.59|10682.45|10562.45|10685.59|10565.59|10681.85|10561.85|10
1652211670000|2022-05-10 19:41:10|10682.43|10562.43|10683.81|10563.81|10683.81|10563.81|10682.43|10562.43|10
1652211680000|2022-05-10 19:41:20|10685.13|10565.13|10687.7|10567.7|10687.7|10567.7|10684.61|10564.61|10
1652211690000|2022-05-10 19:41:30|10687.88|10567.88|10687.93|10567.93|10688.41|10568.41|10687.88|10567.88|10
1652211700000|2022-05-10 19:41:40|10688.51|10568.51|10690.89|10570.89|10690.89|10570.89|10688.51|10568.51|10
1652211710000|2022-05-10 19:41:50|10691.52|10571.52|10696.87|10576.87|10696.87|10576.87|10691.52|10571.52|10
1652211720000|2022-05-10 19:42:00|10697.25|10577.25|10704.42|10584.42|10704.42|10584.42|10697.25|10577.25|10
1652211730000|2022-05-10 19:42:10|10705.7|10585.7|10711.51|10591.51|10711.51|10591.51|10705.7|10585.7|10
1652211740000|2022-05-10 19:42:20|10712|10592|10716.78|10596.78|10716.78|10596.78|10712|10592|10
1652211750000|2022-05-10 19:42:30|10716.44|10596.44|10724.3|10604.3|10724.5|10604.5|10716.44|10596.44|10
1652211760000|2022-05-10 19:42:40|10724.58|10604.58|10729.5|10609.5|10729.5|10609.5|10724.58|10604.58|10
1652211770000|2022-05-10 19:42:50|10729.1|10609.1|10728.53|10608.53|10729.61|10609.61|10728.53|10608.53|9
1652211780000|2022-05-10 19:43:00|10728.6|10608.6|10723.53|10603.53|10728.6|10608.6|10723.53|10603.53|10
1652211790000|2022-05-10 19:43:10|10723.32|10603.32|10721.92|10601.92|10723.89|10603.89|10721.86|10601.86|10
1652211800000|2022-05-10 19:43:20|10721.85|10601.85|10721.86|10601.86|10722.46|10602.46|10721.49|10601.49|10
1652211810000|2022-05-10 19:43:30|10721.77|10601.77|10722.19|10602.19|10722.68|10602.68|10721.77|10601.77|10
1652211820000|2022-05-10 19:43:40|10720.88|10600.88|10718.18|10598.18|10721.12|10601.12|10718.17|10598.17|9
1652211830000|2022-05-10 19:43:50|10718.05|10598.05|10719.1|10599.1|10719.92|10599.92|10718.05|10598.05|10
1652211840000|2022-05-10 19:44:00|10719.24|10599.24|10721.16|10601.16|10721.26|10601.26|10719.24|10599.24|10
1652211850000|2022-05-10 19:44:10|10719.59|10599.59|10720.25|10600.25|10721.4|10601.4|10719.59|10599.59|10
1652211860000|2022-05-10 19:44:20|10721.5|10601.5|10722.92|10602.92|10722.92|10602.92|10721.41|10601.41|10
1652211870000|2022-05-10 19:44:30|10722.64|10602.64|10717.56|10597.56|10722.64|10602.64|10717.56|10597.56|10
1652211880000|2022-05-10 19:44:40|10716.36|10596.36|10714.02|10594.02|10716.84|10596.84|10714.02|10594.02|10
1652211890000|2022-05-10 19:44:50|10712.8|10592.8|10707.15|10587.15|10712.98|10592.98|10707.15|10587.15|10
1652211900000|2022-05-10 19:45:00|10706.41|10586.41|10705.38|10585.38|10706.41|10586.41|10704.48|10584.48|10
1652211910000|2022-05-10 19:45:10|10704.96|10584.96|10707.35|10587.35|10707.55|10587.55|10704.95|10584.95|10
1652211920000|2022-05-10 19:45:20|10707.09|10587.09|10709.28|10589.28|10709.28|10589.28|10706.89|10586.89|10
1652211930000|2022-05-10 19:45:30|10709.81|10589.81|10716.65|10596.65|10716.65|10596.65|10709.81|10589.81|10
1652211940000|2022-05-10 19:45:40|10716.55|10596.55|10721.96|10601.96|10721.96|10601.96|10716.55|10596.55|10
1652211950000|2022-05-10 19:45:50|10722.05|10602.05|10725.66|10605.66|10725.66|10605.66|10721.81|10601.81|10
1652211960000|2022-05-10 19:46:00|10725.4|10605.4|10726.77|10606.77|10726.77|10606.77|10725.12|10605.12|9
1652211970000|2022-05-10 19:46:10|10726.1|10606.1|10726.26|10606.26|10726.26|10606.26|10725.38|10605.38|10
1652211980000|2022-05-10 19:46:20|10725.87|10605.87|10723.6|10603.6|10725.87|10605.87|10723.6|10603.6|10
1652211990000|2022-05-10 19:46:30|10723.01|10603.01|10722.71|10602.71|10723.05|10603.05|10722.35|10602.35|10
1652212000000|2022-05-10 19:46:40|10723.13|10603.13|10727.74|10607.74|10727.74|10607.74|10723.13|10603.13|10
1652212010000|2022-05-10 19:46:50|10727.93|10607.93|10733.73|10613.73|10733.73|10613.73|10727.93|10607.93|10
1652212020000|2022-05-10 19:47:00|10735.11|10615.11|10738.75|10618.75|10738.75|10618.75|10735.11|10615.11|10
1652212030000|2022-05-10 19:47:10|10738.65|10618.65|10740.3|10620.3|10740.46|10620.46|10738.65|10618.65|10
1652212040000|2022-05-10 19:47:20|10741.08|10621.08|10745.73|10625.73|10745.73|10625.73|10741.08|10621.08|10
1652212050000|2022-05-10 19:47:30|10746.29|10626.29|10744.48|10624.48|10746.37|10626.37|10744.06|10624.06|10
1652212060000|2022-05-10 19:47:40|10744.38|10624.38|10744.77|10624.77|10745.81|10625.81|10744.38|10624.38|8
1652212070000|2022-05-10 19:47:50|10745.19|10625.19|10746.15|10626.15|10746.15|10626.15|10743.98|10623.98|10
1652212080000|2022-05-10 19:48:00|10746.42|10626.42|10748.24|10628.24|10748.26|10628.26|10746.42|10626.42|10
1652212090000|2022-05-10 19:48:10|10748.19|10628.19|10744.97|10624.97|10748.19|10628.19|10744.97|10624.97|10
1652212100000|2022-05-10 19:48:20|10745.28|10625.28|10742.53|10622.53|10745.66|10625.66|10742.53|10622.53|10
1652212110000|2022-05-10 19:48:30|10742.03|10622.03|10741.82|10621.82|10742.77|10622.77|10741.3|10621.3|10
1652212120000|2022-05-10 19:48:40|10741.74|10621.74|10743.49|10623.49|10743.49|10623.49|10741.58|10621.58|9
1652212130000|2022-05-10 19:48:50|10743.32|10623.32|10744.32|10624.32|10744.38|10624.38|10743.26|10623.26|9
1652212140000|2022-05-10 19:49:00|10744.56|10624.56|10746.6|10626.6|10746.6|10626.6|10744.27|10624.27|10
1652212150000|2022-05-10 19:49:10|10746.86|10626.86|10751.35|10631.35|10751.35|10631.35|10746.86|10626.86|9
1652212160000|2022-05-10 19:49:20|10751.87|10631.87|10754.02|10634.02|10754.02|10634.02|10751.79|10631.79|10
1652212170000|2022-05-10 19:49:30|10753.97|10633.97|10755.99|10635.99|10756.66|10636.66|10753.83|10633.83|10
1652212180000|2022-05-10 19:49:40|10755.8|10635.8|10750.99|10630.99|10755.8|10635.8|10750.99|10630.99|10
1652212190000|2022-05-10 19:49:50|10749.37|10629.37|10745.22|10625.22|10749.37|10629.37|10745.22|10625.22|10
1652212200000|2022-05-10 19:50:00|10744.73|10624.73|10731.26|10611.26|10744.73|10624.73|10731.26|10611.26|10
1652212210000|2022-05-10 19:50:10|10731.89|10611.89|10727.58|10607.58|10731.89|10611.89|10727.58|10607.58|10
1652212220000|2022-05-10 19:50:20|10728.55|10608.55|10728.36|10608.36|10728.55|10608.55|10726.8|10606.8|10
1652212230000|2022-05-10 19:50:30|10727.67|10607.67|10724.59|10604.59|10728.07|10608.07|10724.59|10604.59|10
1652212240000|2022-05-10 19:50:40|10724.21|10604.21|10722.1|10602.1|10724.21|10604.21|10721.6|10601.6|10
1652212250000|2022-05-10 19:50:50|10721.98|10601.98|10717.86|10597.86|10721.98|10601.98|10717.86|10597.86|10
1652212260000|2022-05-10 19:51:00|10717.64|10597.64|10713.7|10593.7|10717.64|10597.64|10713.7|10593.7|10
1652212270000|2022-05-10 19:51:10|10714.45|10594.45|10715.52|10595.52|10715.52|10595.52|10714.33|10594.33|9
1652212280000|2022-05-10 19:51:20|10716.61|10596.61|10717.18|10597.18|10717.65|10597.65|10716.61|10596.61|10
1652212290000|2022-05-10 19:51:30|10717.44|10597.44|10720.61|10600.61|10720.61|10600.61|10717.44|10597.44|10
1652212300000|2022-05-10 19:51:40|10721.41|10601.41|10721.56|10601.56|10721.88|10601.88|10721.41|10601.41|10
1652212310000|2022-05-10 19:51:50|10721.2|10601.2|10721.18|10601.18|10721.81|10601.81|10720.97|10600.97|10
1652212320000|2022-05-10 19:52:00|10721.35|10601.35|10719.81|10599.81|10721.35|10601.35|10719.81|10599.81|10
1652212330000|2022-05-10 19:52:10|10718.96|10598.96|10715.65|10595.65|10718.96|10598.96|10715.65|10595.65|10
1652212340000|2022-05-10 19:52:20|10715.78|10595.78|10717.6|10597.6|10717.66|10597.66|10715.53|10595.53|10
1652212350000|2022-05-10 19:52:30|10718.32|10598.32|10720.61|10600.61|10720.61|10600.61|10718.32|10598.32|9
1652212360000|2022-05-10 19:52:40|10720.38|10600.38|10724.53|10604.53|10724.53|10604.53|10720.38|10600.38|10
1652212370000|2022-05-10 19:52:50|10724.57|10604.57|10725.91|10605.91|10726.07|10606.07|10724.44|10604.44|10
1652212380000|2022-05-10 19:53:00|10726.41|10606.41|10726.83|10606.83|10726.94|10606.94|10725.97|10605.97|10
1652212390000|2022-05-10 19:53:10|10726.72|10606.72|10730.06|10610.06|10730.2|10610.2|10726.48|10606.48|10
1652212400000|2022-05-10 19:53:20|10730.9|10610.9|10736.17|10616.17|10736.17|10616.17|10730.9|10610.9|10
1652212410000|2022-05-10 19:53:30|10736.76|10616.76|10744.21|10624.21|10744.21|10624.21|10736.76|10616.76|10
1652212420000|2022-05-10 19:53:40|10745.01|10625.01|10756.3|10636.3|10756.3|10636.3|10745.01|10625.01|10
1652212430000|2022-05-10 19:53:50|10757.3|10637.3|10760.5|10640.5|10761.71|10641.71|10757.3|10637.3|10
1652212440000|2022-05-10 19:54:00|10760.57|10640.57|10759.08|10639.08|10760.57|10640.57|10759.08|10639.08|10
1652212450000|2022-05-10 19:54:10|10759.44|10639.44|10762.26|10642.26|10762.47|10642.47|10759.44|10639.44|10
1652212460000|2022-05-10 19:54:20|10762.96|10642.96|10763.98|10643.98|10763.98|10643.98|10762.25|10642.25|10
1652212470000|2022-05-10 19:54:30|10763.87|10643.87|10763.71|10643.71|10763.87|10643.87|10762.98|10642.98|10
1652212480000|2022-05-10 19:54:40|10763.76|10643.76|10766.37|10646.37|10766.37|10646.37|10763.76|10643.76|10
1652212490000|2022-05-10 19:54:50|10766.84|10646.84|10769.09|10649.09|10769.28|10649.28|10766.84|10646.84|8
1652212500000|2022-05-10 19:55:00|10770.1|10650.1|10773.15|10653.15|10773.15|10653.15|10770.1|10650.1|10
1652212510000|2022-05-10 19:55:10|10773.7|10653.7|10773.96|10653.96|10774.49|10654.49|10773.59|10653.59|10
1652212520000|2022-05-10 19:55:20|10773.98|10653.98|10769.14|10649.14|10773.98|10653.98|10769.14|10649.14|10
1652212530000|2022-05-10 19:55:30|10767.96|10647.96|10765.74|10645.74|10767.96|10647.96|10765.52|10645.52|10
1652212540000|2022-05-10 19:55:40|10765.72|10645.72|10764.92|10644.92|10765.72|10645.72|10764.6|10644.6|9
1652212550000|2022-05-10 19:55:50|10764.77|10644.77|10762.62|10642.62|10764.77|10644.77|10762.59|10642.59|10
1652212560000|2022-05-10 19:56:00|10762.44|10642.44|10757.42|10637.42|10762.44|10642.44|10757.42|10637.42|10
1652212570000|2022-05-10 19:56:10|10757.45|10637.45|10755.7|10635.7|10757.6|10637.6|10755.7|10635.7|10
1652212580000|2022-05-10 19:56:20|10754.95|10634.95|10755.44|10635.44|10755.6|10635.6|10754.38|10634.38|10
1652212590000|2022-05-10 19:56:30|10756.22|10636.22|10758.77|10638.77|10759.09|10639.09|10756.22|10636.22|10
1652212600000|2022-05-10 19:56:40|10758.8|10638.8|10760|10640|10760|10640|10758.68|10638.68|9
1652212610000|2022-05-10 19:56:50|10760.03|10640.03|10762.09|10642.09|10762.09|10642.09|10759.66|10639.66|10
1652212620000|2022-05-10 19:57:00|10762.43|10642.43|10764.33|10644.33|10764.33|10644.33|10762.43|10642.43|10
1652212630000|2022-05-10 19:57:10|10764.59|10644.59|10764.88|10644.88|10764.96|10644.96|10764.38|10644.38|9
1652212640000|2022-05-10 19:57:20|10764.51|10644.51|10764.29|10644.29|10764.97|10644.97|10764.23|10644.23|10
1652212650000|2022-05-10 19:57:30|10764.78|10644.78|10764.53|10644.53|10764.88|10644.88|10764.29|10644.29|9
1652212660000|2022-05-10 19:57:40|10764.35|10644.35|10762.44|10642.44|10764.35|10644.35|10762.22|10642.22|10
1652212670000|2022-05-10 19:57:50|10763.19|10643.19|10761.22|10641.22|10763.54|10643.54|10761.22|10641.22|10
1652212680000|2022-05-10 19:58:00|10760.19|10640.19|10758.02|10638.02|10760.89|10640.89|10757.75|10637.75|10
1652212690000|2022-05-10 19:58:10|10758.07|10638.07|10755.03|10635.03|10758.07|10638.07|10755.03|10635.03|10
1652212700000|2022-05-10 19:58:20|10754.89|10634.89|10754.17|10634.17|10754.94|10634.94|10753.37|10633.37|10
1652212710000|2022-05-10 19:58:30|10754.94|10634.94|10757.95|10637.95|10757.95|10637.95|10754.93|10634.93|10
1652212720000|2022-05-10 19:58:40|10758.92|10638.92|10760.31|10640.31|10762.57|10642.57|10758.92|10638.92|10
1652212730000|2022-05-10 19:58:50|10760.48|10640.48|10761.74|10641.74|10762.07|10642.07|10760.02|10640.02|10
1652212740000|2022-05-10 19:59:00|10761.64|10641.64|10765.53|10645.53|10765.53|10645.53|10761.64|10641.64|10
1652212750000|2022-05-10 19:59:10|10765.2|10645.2|10763.45|10643.45|10765.27|10645.27|10763.45|10643.45|10
1652212760000|2022-05-10 19:59:20|10762.1|10642.1|10756.51|10636.51|10764.03|10644.03|10756.51|10636.51|10
1652212770000|2022-05-10 19:59:30|10757.79|10637.79|10753.88|10633.88|10757.79|10637.79|10752.04|10632.04|10
1652212780000|2022-05-10 19:59:40|10755.74|10635.74|10753.16|10633.16|10755.76|10635.76|10752.99|10632.99|10
1652212790000|2022-05-10 19:59:50|10752.65|10632.65|10748.77|10628.77|10753.08|10633.08|10748.67|10628.67|10
1652212800000|2022-05-10 20:00:00|10748.23|10628.23|10744.86|10624.86|10748.76|10628.76|10744.86|10624.86|10
1652212810000|2022-05-10 20:00:10|10744.21|10624.21|10737.88|10617.88|10744.21|10624.21|10737.88|10617.88|10
1652212820000|2022-05-10 20:00:20|10737.59|10617.59|10732.1|10612.1|10737.59|10617.59|10731.41|10611.41|10
1652212830000|2022-05-10 20:00:30|10731.66|10611.66|10729.57|10609.57|10731.66|10611.66|10729.46|10609.46|10
1652212840000|2022-05-10 20:00:40|10728.79|10608.79|10731.88|10611.88|10732.14|10612.14|10728.65|10608.65|10
1652212850000|2022-05-10 20:00:50|10732.29|10612.29|10732.62|10612.62|10733.8|10613.8|10732.11|10612.11|10
1652212860000|2022-05-10 20:01:00|10731.68|10611.68|10728.08|10608.08|10731.76|10611.76|10727.91|10607.91|10
1652212870000|2022-05-10 20:01:10|10727.41|10607.41|10720.58|10600.58|10727.41|10607.41|10720.57|10600.57|10
1652212880000|2022-05-10 20:01:20|10720.66|10600.66|10713.77|10593.77|10720.66|10600.66|10713.73|10593.73|10
1652212890000|2022-05-10 20:01:30|10714.01|10594.01|10710.84|10590.84|10714.01|10594.01|10710.84|10590.84|10
1652212900000|2022-05-10 20:01:40|10710.71|10590.71|10710.1|10590.1|10711.05|10591.05|10710.1|10590.1|10
1652212910000|2022-05-10 20:01:50|10709.97|10589.97|10710.46|10590.46|10710.52|10590.52|10709.41|10589.41|10
1652212920000|2022-05-10 20:02:00|10710.07|10590.07|10709.88|10589.88|10710.07|10590.07|10709.02|10589.02|10
1652212930000|2022-05-10 20:02:10|10710.12|10590.12|10707.01|10587.01|10710.12|10590.12|10707.01|10587.01|9
1652212940000|2022-05-10 20:02:20|10706.81|10586.81|10704.22|10584.22|10706.81|10586.81|10704.22|10584.22|10
1652212950000|2022-05-10 20:02:30|10703.31|10583.31|10702.65|10582.65|10703.69|10583.69|10702.65|10582.65|10
1652212960000|2022-05-10 20:02:40|10702.38|10582.38|10703.18|10583.18|10703.9|10583.9|10701.98|10581.98|10
1652212970000|2022-05-10 20:02:50|10703.45|10583.45|10705.31|10585.31|10705.31|10585.31|10702.47|10582.47|10
1652212980000|2022-05-10 20:03:00|10706.24|10586.24|10710.93|10590.93|10710.93|10590.93|10706.24|10586.24|10
1652212990000|2022-05-10 20:03:10|10711.02|10591.02|10711.35|10591.35|10712.02|10592.02|10711.02|10591.02|10
1652213000000|2022-05-10 20:03:20|10711.24|10591.24|10710.27|10590.27|10711.77|10591.77|10709.26|10589.26|10
1652213010000|2022-05-10 20:03:30|10708.89|10588.89|10703.33|10583.33|10709.11|10589.11|10703.33|10583.33|10
1652213020000|2022-05-10 20:03:40|10702.36|10582.36|10698.73|10578.73|10702.36|10582.36|10698.73|10578.73|10
1652213030000|2022-05-10 20:03:50|10698.52|10578.52|10695.74|10575.74|10698.52|10578.52|10695.74|10575.74|10
1652213040000|2022-05-10 20:04:00|10695.37|10575.37|10687.53|10567.53|10695.37|10575.37|10687.53|10567.53|10
1652213050000|2022-05-10 20:04:10|10687.45|10567.45|10685.39|10565.39|10687.77|10567.77|10685.39|10565.39|10
1652213060000|2022-05-10 20:04:20|10684.98|10564.98|10683.32|10563.32|10684.98|10564.98|10683.3|10563.3|10
1652213070000|2022-05-10 20:04:30|10683.27|10563.27|10685.39|10565.39|10685.39|10565.39|10683.18|10563.18|10
1652213080000|2022-05-10 20:04:40|10685.48|10565.48|10685.21|10565.21|10686.21|10566.21|10685.21|10565.21|10
1652213090000|2022-05-10 20:04:50|10685.05|10565.05|10687.64|10567.64|10687.89|10567.89|10685.05|10565.05|10
1652213100000|2022-05-10 20:05:00|10687.45|10567.45|10691.3|10571.3|10691.78|10571.78|10687.45|10567.45|10
1652213110000|2022-05-10 20:05:10|10693.52|10573.52|10699.52|10579.52|10699.52|10579.52|10693.52|10573.52|10
1652213120000|2022-05-10 20:05:20|10701.93|10581.93|10713.29|10593.29|10713.29|10593.29|10701.93|10581.93|10
1652213130000|2022-05-10 20:05:30|10713.64|10593.64|10719.85|10599.85|10719.85|10599.85|10713.64|10593.64|10
1652213140000|2022-05-10 20:05:40|10720.43|10600.43|10721.73|10601.73|10722.35|10602.35|10720.43|10600.43|10
1652213150000|2022-05-10 20:05:50|10721.85|10601.85|10723.19|10603.19|10723.19|10603.19|10721.68|10601.68|9
1652213160000|2022-05-10 20:06:00|10723.45|10603.45|10724.84|10604.84|10724.84|10604.84|10722.91|10602.91|10
1652213170000|2022-05-10 20:06:10|10724.98|10604.98|10728.11|10608.11|10728.15|10608.15|10724.98|10604.98|10
1652213180000|2022-05-10 20:06:20|10728.29|10608.29|10731.9|10611.9|10731.9|10611.9|10728.29|10608.29|10
1652213190000|2022-05-10 20:06:30|10732.62|10612.62|10734.67|10614.67|10734.81|10614.81|10732.62|10612.62|9
1652213200000|2022-05-10 20:06:40|10735.13|10615.13|10736.85|10616.85|10736.85|10616.85|10735.13|10615.13|10
1652213210000|2022-05-10 20:06:50|10736.69|10616.69|10738.68|10618.68|10738.88|10618.88|10736.69|10616.69|10
1652213220000|2022-05-10 20:07:00|10737.9|10617.9|10736.37|10616.37|10737.9|10617.9|10736.2|10616.2|10
1652213230000|2022-05-10 20:07:10|10735.05|10615.05|10730.82|10610.82|10735.45|10615.45|10730.82|10610.82|10
1652213240000|2022-05-10 20:07:20|10732.44|10612.44|10733.94|10613.94|10734.05|10614.05|10731.3|10611.3|10
1652213250000|2022-05-10 20:07:30|10734.09|10614.09|10735.94|10615.94|10735.94|10615.94|10734.09|10614.09|10
1652213260000|2022-05-10 20:07:40|10737.05|10617.05|10739.29|10619.29|10739.39|10619.39|10737.05|10617.05|10
1652213270000|2022-05-10 20:07:50|10739.99|10619.99|10740.84|10620.84|10740.84|10620.84|10739.21|10619.21|10
1652213280000|2022-05-10 20:08:00|10740.77|10620.77|10741.02|10621.02|10741.48|10621.48|10739.96|10619.96|10
1652213290000|2022-05-10 20:08:10|10740.91|10620.91|10740.06|10620.06|10741.18|10621.18|10739.24|10619.24|10
1652213300000|2022-05-10 20:08:20|10740.82|10620.82|10741.61|10621.61|10741.61|10621.61|10740.1|10620.1|10
1652213310000|2022-05-10 20:08:30|10741.58|10621.58|10739.96|10619.96|10741.58|10621.58|10739.96|10619.96|10
1652213320000|2022-05-10 20:08:40|10739.34|10619.34|10737.62|10617.62|10739.34|10619.34|10737.62|10617.62|10
1652213330000|2022-05-10 20:08:50|10737.12|10617.12|10735.68|10615.68|10737.12|10617.12|10735.68|10615.68|10
1652213340000|2022-05-10 20:09:00|10735.59|10615.59|10734.73|10614.73|10735.59|10615.59|10734.16|10614.16|10
1652213350000|2022-05-10 20:09:10|10734.76|10614.76|10735.05|10615.05|10735.17|10615.17|10734.53|10614.53|10
1652213360000|2022-05-10 20:09:20|10734.98|10614.98|10733.28|10613.28|10735.54|10615.54|10733.28|10613.28|10
1652213370000|2022-05-10 20:09:30|10733.5|10613.5|10726.85|10606.85|10733.5|10613.5|10726.85|10606.85|10
1652213380000|2022-05-10 20:09:40|10726.41|10606.41|10722.78|10602.78|10726.41|10606.41|10722.78|10602.78|10
1652213390000|2022-05-10 20:09:50|10722.27|10602.27|10716.74|10596.74|10722.27|10602.27|10716.74|10596.74|10
1652213400000|2022-05-10 20:10:00|10716.53|10596.53|10715.68|10595.68|10716.53|10596.53|10715.26|10595.26|10
1652213410000|2022-05-10 20:10:10|10715.17|10595.17|10718.87|10598.87|10718.99|10598.99|10715.17|10595.17|10
1652213420000|2022-05-10 20:10:20|10720.28|10600.28|10721.66|10601.66|10721.66|10601.66|10720.28|10600.28|10
1652213430000|2022-05-10 20:10:30|10721.15|10601.15|10722.45|10602.45|10722.76|10602.76|10721.15|10601.15|10
1652213440000|2022-05-10 20:10:40|10723.78|10603.78|10718.06|10598.06|10723.78|10603.78|10718.04|10598.04|10
1652213450000|2022-05-10 20:10:50|10718.23|10598.23|10712.8|10592.8|10718.23|10598.23|10712.8|10592.8|9
1652213460000|2022-05-10 20:11:00|10712.35|10592.35|10699.58|10579.58|10712.35|10592.35|10699.58|10579.58|10
1652213470000|2022-05-10 20:11:10|10698.98|10578.98|10692.72|10572.72|10698.98|10578.98|10691.77|10571.77|10
1652213480000|2022-05-10 20:11:20|10692.53|10572.53|10691.33|10571.33|10692.53|10572.53|10690.88|10570.88|10
1652213490000|2022-05-10 20:11:30|10690.86|10570.86|10689.67|10569.67|10691.2|10571.2|10688.74|10568.74|10
1652213500000|2022-05-10 20:11:40|10689.94|10569.94|10690.87|10570.87|10690.9|10570.9|10689.9|10569.9|10
1652213510000|2022-05-10 20:11:50|10690.54|10570.54|10693.52|10573.52|10693.8|10573.8|10690.54|10570.54|10
1652213520000|2022-05-10 20:12:00|10694.48|10574.48|10696.52|10576.52|10696.52|10576.52|10694.48|10574.48|9
1652213530000|2022-05-10 20:12:10|10697.52|10577.52|10699.37|10579.37|10699.62|10579.62|10696.82|10576.82|10
1652213540000|2022-05-10 20:12:20|10699.08|10579.08|10699.91|10579.91|10699.91|10579.91|10698.55|10578.55|10
1652213550000|2022-05-10 20:12:30|10698.76|10578.76|10699.19|10579.19|10699.84|10579.84|10698.55|10578.55|9
1652213560000|2022-05-10 20:12:40|10698.58|10578.58|10696.55|10576.55|10698.71|10578.71|10696.55|10576.55|10
1652213570000|2022-05-10 20:12:50|10695.56|10575.56|10694.08|10574.08|10695.56|10575.56|10694.08|10574.08|10
1652213580000|2022-05-10 20:13:00|10693.96|10573.96|10693.9|10573.9|10694.46|10574.46|10693.82|10573.82|10
1652213590000|2022-05-10 20:13:10|10693.72|10573.72|10694.18|10574.18|10694.18|10574.18|10693.66|10573.66|9
1652213600000|2022-05-10 20:13:20|10694.14|10574.14|10689.49|10569.49|10694.14|10574.14|10689.49|10569.49|10
1652213610000|2022-05-10 20:13:30|10689.76|10569.76|10682.72|10562.72|10689.76|10569.76|10682.72|10562.72|10
1652213620000|2022-05-10 20:13:40|10680.94|10560.94|10678.73|10558.73|10681.59|10561.59|10678.68|10558.68|9
1652213630000|2022-05-10 20:13:50|10678.95|10558.95|10675.37|10555.37|10678.95|10558.95|10675.37|10555.37|10
1652213640000|2022-05-10 20:14:00|10675.64|10555.64|10675.3|10555.3|10675.64|10555.64|10674.32|10554.32|10
1652213650000|2022-05-10 20:14:10|10675.06|10555.06|10675.55|10555.55|10677.52|10557.52|10674.51|10554.51|10
1652213660000|2022-05-10 20:14:20|10675.79|10555.79|10674.6|10554.6|10675.79|10555.79|10674.17|10554.17|10
1652213670000|2022-05-10 20:14:30|10676.55|10556.55|10678.91|10558.91|10678.91|10558.91|10676|10556|10
1652213680000|2022-05-10 20:14:40|10680.11|10560.11|10682.89|10562.89|10683.45|10563.45|10680.11|10560.11|10
1652213690000|2022-05-10 20:14:50|10683.19|10563.19|10684.84|10564.84|10685.03|10565.03|10683.19|10563.19|10
1652213700000|2022-05-10 20:15:00|10685.55|10565.55|10684.03|10564.03|10685.55|10565.55|10683.99|10563.99|10
1652213710000|2022-05-10 20:15:10|10684.28|10564.28|10681.05|10561.05|10684.28|10564.28|10680.65|10560.65|10
1652213720000|2022-05-10 20:15:20|10679.77|10559.77|10675.42|10555.42|10680.33|10560.33|10675.42|10555.42|10
1652213730000|2022-05-10 20:15:30|10675.07|10555.07|10674.64|10554.64|10675.29|10555.29|10674.27|10554.27|10
1652213740000|2022-05-10 20:15:40|10674.8|10554.8|10672.43|10552.43|10674.8|10554.8|10672.4|10552.4|10
1652213750000|2022-05-10 20:15:50|10672.08|10552.08|10668.96|10548.96|10672.08|10552.08|10668.58|10548.58|10
1652213760000|2022-05-10 20:16:00|10669.47|10549.47|10672.78|10552.78|10672.78|10552.78|10669.47|10549.47|10
1652213770000|2022-05-10 20:16:10|10672.57|10552.57|10674.51|10554.51|10674.51|10554.51|10672.42|10552.42|10
1652213780000|2022-05-10 20:16:20|10674.69|10554.69|10673.26|10553.26|10675.14|10555.14|10673.26|10553.26|10
1652213790000|2022-05-10 20:16:30|10673.07|10553.07|10678.11|10558.11|10678.11|10558.11|10673.07|10553.07|10
1652213800000|2022-05-10 20:16:40|10678.21|10558.21|10681.19|10561.19|10681.19|10561.19|10678.21|10558.21|10
1652213810000|2022-05-10 20:16:50|10681.73|10561.73|10679.65|10559.65|10681.73|10561.73|10679.65|10559.65|10
1652213820000|2022-05-10 20:17:00|10678.74|10558.74|10674.17|10554.17|10678.74|10558.74|10674.17|10554.17|10
1652213830000|2022-05-10 20:17:10|10673.92|10553.92|10670.29|10550.29|10674.13|10554.13|10670.26|10550.26|10
1652213840000|2022-05-10 20:17:20|10668.84|10548.84|10670.44|10550.44|10670.57|10550.57|10668.26|10548.26|10
1652213850000|2022-05-10 20:17:30|10670.67|10550.67|10675.67|10555.67|10675.76|10555.76|10670.67|10550.67|10
1652213860000|2022-05-10 20:17:40|10676.41|10556.41|10683.34|10563.34|10683.53|10563.53|10676.41|10556.41|10
1652213870000|2022-05-10 20:17:50|10683.83|10563.83|10685.23|10565.23|10685.29|10565.29|10683.83|10563.83|10
1652213880000|2022-05-10 20:18:00|10685.05|10565.05|10687.13|10567.13|10687.13|10567.13|10685.05|10565.05|10
1652213890000|2022-05-10 20:18:10|10687.55|10567.55|10690.01|10570.01|10690.01|10570.01|10687.37|10567.37|10
1652213900000|2022-05-10 20:18:20|10691.19|10571.19|10692.68|10572.68|10692.68|10572.68|10691.19|10571.19|10
1652213910000|2022-05-10 20:18:30|10692.42|10572.42|10698.08|10578.08|10698.08|10578.08|10692.42|10572.42|10
1652213920000|2022-05-10 20:18:40|10698.24|10578.24|10702.48|10582.48|10702.48|10582.48|10698.24|10578.24|10
1652213930000|2022-05-10 20:18:50|10702.89|10582.89|10704.57|10584.57|10705.55|10585.55|10702.89|10582.89|10
1652213940000|2022-05-10 20:19:00|10704.52|10584.52|10704.2|10584.2|10704.81|10584.81|10703.69|10583.69|10
1652213950000|2022-05-10 20:19:10|10704.05|10584.05|10703.9|10583.9|10704.23|10584.23|10703.15|10583.15|10
1652213960000|2022-05-10 20:19:20|10703.12|10583.12|10694.64|10574.64|10703.24|10583.24|10694.64|10574.64|10
1652213970000|2022-05-10 20:19:30|10695.6|10575.6|10689.76|10569.76|10695.6|10575.6|10689.26|10569.26|10
1652213980000|2022-05-10 20:19:40|10688.26|10568.26|10678.86|10558.86|10688.26|10568.26|10678.86|10558.86|10
1652213990000|2022-05-10 20:19:50|10678.22|10558.22|10672.23|10552.23|10678.22|10558.22|10672.23|10552.23|10
1652214000000|2022-05-10 20:20:00|10672.13|10552.13|10668|10548|10672.13|10552.13|10668|10548|10
1652214010000|2022-05-10 20:20:10|10667.32|10547.32|10665.8|10545.8|10667.32|10547.32|10665.06|10545.06|10
1652214020000|2022-05-10 20:20:20|10667.04|10547.04|10668.77|10548.77|10669.2|10549.2|10667.04|10547.04|10
1652214030000|2022-05-10 20:20:30|10669.17|10549.17|10669.85|10549.85|10669.85|10549.85|10668.84|10548.84|10
1652214040000|2022-05-10 20:20:40|10669.86|10549.86|10671.62|10551.62|10671.65|10551.65|10669.82|10549.82|8
1652214050000|2022-05-10 20:20:50|10672.04|10552.04|10672.11|10552.11|10672.83|10552.83|10671.5|10551.5|10
1652214060000|2022-05-10 20:21:00|10670.69|10550.69|10666.63|10546.63|10671.94|10551.94|10666.63|10546.63|10
1652214070000|2022-05-10 20:21:10|10666.56|10546.56|10667|10547|10667.15|10547.15|10666.56|10546.56|4
1652214080000|2022-05-10 20:21:20|10662.25|10542.25|10663.48|10543.48|10663.48|10543.48|10661.84|10541.84|10
1652214090000|2022-05-10 20:21:30|10663.03|10543.03|10663.89|10543.89|10664.76|10544.76|10663.03|10543.03|10
1652214100000|2022-05-10 20:21:40|10664.37|10544.37|10664.32|10544.32|10664.8|10544.8|10664.01|10544.01|10
1652214110000|2022-05-10 20:21:50|10664.12|10544.12|10666.71|10546.71|10666.71|10546.71|10664.12|10544.12|10
1652214120000|2022-05-10 20:22:00|10667.18|10547.18|10670.82|10550.82|10671.17|10551.17|10667.18|10547.18|10
1652214130000|2022-05-10 20:22:10|10670.33|10550.33|10674.22|10554.22|10674.22|10554.22|10669.89|10549.89|10
1652214140000|2022-05-10 20:22:20|10673.41|10553.41|10675.46|10555.46|10675.46|10555.46|10673|10553|10
1652214150000|2022-05-10 20:22:30|10675.55|10555.55|10677.7|10557.7|10677.7|10557.7|10675.55|10555.55|10
1652214160000|2022-05-10 20:22:40|10677.82|10557.82|10678.97|10558.97|10678.97|10558.97|10677.65|10557.65|10
1652214170000|2022-05-10 20:22:50|10678.77|10558.77|10679.91|10559.91|10679.91|10559.91|10678.77|10558.77|10
1652214180000|2022-05-10 20:23:00|10679.78|10559.78|10678.77|10558.77|10680.34|10560.34|10678.77|10558.77|10
1652214190000|2022-05-10 20:23:10|10678.34|10558.34|10675.41|10555.41|10678.34|10558.34|10675.16|10555.16|10
1652214200000|2022-05-10 20:23:20|10675.88|10555.88|10674.58|10554.58|10676.78|10556.78|10674.58|10554.58|10
1652214210000|2022-05-10 20:23:30|10673.9|10553.9|10675.42|10555.42|10675.52|10555.52|10672.8|10552.8|10
1652214220000|2022-05-10 20:23:40|10675.29|10555.29|10675.5|10555.5|10675.75|10555.75|10675.12|10555.12|9
1652214230000|2022-05-10 20:23:50|10675.48|10555.48|10676.85|10556.85|10676.85|10556.85|10675.38|10555.38|10
1652214240000|2022-05-10 20:24:00|10677.13|10557.13|10679.06|10559.06|10679.06|10559.06|10676.94|10556.94|10
1652214250000|2022-05-10 20:24:10|10678.42|10558.42|10677.96|10557.96|10678.9|10558.9|10677.87|10557.87|10
1652214260000|2022-05-10 20:24:20|10677.94|10557.94|10677.06|10557.06|10678.13|10558.13|10677.06|10557.06|10
1652214270000|2022-05-10 20:24:30|10677.19|10557.19|10677.28|10557.28|10677.32|10557.32|10677.16|10557.16|9
1652214280000|2022-05-10 20:24:40|10677.25|10557.25|10677.73|10557.73|10678.01|10558.01|10677.16|10557.16|10
1652214290000|2022-05-10 20:24:50|10678.11|10558.11|10678.34|10558.34|10678.4|10558.4|10677.75|10557.75|10
1652214300000|2022-05-10 20:25:00|10678.13|10558.13|10682.56|10562.56|10682.56|10562.56|10678.13|10558.13|10
1652214310000|2022-05-10 20:25:10|10682.03|10562.03|10682.55|10562.55|10683.08|10563.08|10682.03|10562.03|10
1652214320000|2022-05-10 20:25:20|10682.38|10562.38|10680.97|10560.97|10682.4|10562.4|10680.97|10560.97|10
1652214330000|2022-05-10 20:25:30|10680.73|10560.73|10678.54|10558.54|10680.73|10560.73|10678.47|10558.47|10
1652214340000|2022-05-10 20:25:40|10678.61|10558.61|10676.51|10556.51|10678.82|10558.82|10676.51|10556.51|10
1652214350000|2022-05-10 20:25:50|10676.61|10556.61|10676.25|10556.25|10676.89|10556.89|10676.25|10556.25|10
1652214360000|2022-05-10 20:26:00|10675.63|10555.63|10675.36|10555.36|10675.63|10555.63|10674.99|10554.99|10
1652214370000|2022-05-10 20:26:10|10676.06|10556.06|10676.91|10556.91|10676.92|10556.92|10676.06|10556.06|9
1652214380000|2022-05-10 20:26:20|10676.93|10556.93|10676.91|10556.91|10677.54|10557.54|10676.79|10556.79|10
1652214390000|2022-05-10 20:26:30|10677.04|10557.04|10677.75|10557.75|10677.87|10557.87|10676.98|10556.98|10
1652214400000|2022-05-10 20:26:40|10677.47|10557.47|10678.39|10558.39|10678.39|10558.39|10677.36|10557.36|10
1652214410000|2022-05-10 20:26:50|10678.49|10558.49|10678.5|10558.5|10678.84|10558.84|10678.49|10558.49|10
1652214420000|2022-05-10 20:27:00|10678.62|10558.62|10678.67|10558.67|10678.67|10558.67|10678.36|10558.36|10
1652214430000|2022-05-10 20:27:10|10679.75|10559.75|10680.08|10560.08|10680.29|10560.29|10679.64|10559.64|10
1652214440000|2022-05-10 20:27:20|10680.93|10560.93|10683.95|10563.95|10683.95|10563.95|10680.93|10560.93|10
1652214450000|2022-05-10 20:27:30|10684.01|10564.01|10685.43|10565.43|10685.61|10565.61|10684.01|10564.01|9
1652214460000|2022-05-10 20:27:40|10685.76|10565.76|10686.96|10566.96|10687|10567|10685.66|10565.66|10
1652214470000|2022-05-10 20:27:50|10687.05|10567.05|10688.11|10568.11|10689.04|10569.04|10687.05|10567.05|9
1652214480000|2022-05-10 20:28:00|10688.42|10568.42|10684.43|10564.43|10688.82|10568.82|10684.43|10564.43|10
1652214490000|2022-05-10 20:28:10|10683.8|10563.8|10681.87|10561.87|10683.8|10563.8|10681.87|10561.87|10
1652214500000|2022-05-10 20:28:20|10681.79|10561.79|10679.21|10559.21|10681.79|10561.79|10679.21|10559.21|10
1652214510000|2022-05-10 20:28:30|10679.4|10559.4|10683.77|10563.77|10683.77|10563.77|10679.4|10559.4|10
1652214520000|2022-05-10 20:28:40|10683.56|10563.56|10686.33|10566.33|10686.7|10566.7|10683.56|10563.56|9
1652214530000|2022-05-10 20:28:50|10686.58|10566.58|10687.18|10567.18|10687.18|10567.18|10685.46|10565.46|10
1652214540000|2022-05-10 20:29:00|10686.98|10566.98|10688.85|10568.85|10688.85|10568.85|10686.98|10566.98|10
1652214550000|2022-05-10 20:29:10|10688.94|10568.94|10686.78|10566.78|10688.95|10568.95|10686.78|10566.78|10
1652214560000|2022-05-10 20:29:20|10686.49|10566.49|10687.07|10567.07|10687.07|10567.07|10686.49|10566.49|10
1652214570000|2022-05-10 20:29:30|10687.55|10567.55|10688.01|10568.01|10688.37|10568.37|10687.55|10567.55|10
1652214580000|2022-05-10 20:29:40|10688.44|10568.44|10689.14|10569.14|10689.21|10569.21|10688.43|10568.43|10
1652214590000|2022-05-10 20:29:50|10688.99|10568.99|10688.97|10568.97|10689.62|10569.62|10688.87|10568.87|10
1652214600000|2022-05-10 20:30:00|10688.61|10568.61|10687.55|10567.55|10688.61|10568.61|10687.55|10567.55|10
1652214610000|2022-05-10 20:30:10|10687.45|10567.45|10686.93|10566.93|10687.45|10567.45|10686.65|10566.65|10
1652214620000|2022-05-10 20:30:20|10686.16|10566.16|10682.4|10562.4|10686.16|10566.16|10682.4|10562.4|10
1652214630000|2022-05-10 20:30:30|10682.47|10562.47|10675.17|10555.17|10682.68|10562.68|10675.17|10555.17|10
1652214640000|2022-05-10 20:30:40|10674.95|10554.95|10672.34|10552.34|10674.95|10554.95|10672.34|10552.34|9
1652214650000|2022-05-10 20:30:50|10672.24|10552.24|10665.37|10545.37|10672.24|10552.24|10665.37|10545.37|10
1652214660000|2022-05-10 20:31:00|10665.57|10545.57|10659.31|10539.31|10665.57|10545.57|10659.31|10539.31|10
1652214670000|2022-05-10 20:31:10|10659.68|10539.68|10653.74|10533.74|10659.68|10539.68|10653.74|10533.74|10
1652214680000|2022-05-10 20:31:20|10652.61|10532.61|10651.49|10531.49|10652.66|10532.66|10650.7|10530.7|10
1652214690000|2022-05-10 20:31:30|10651.74|10531.74|10651.49|10531.49|10652.33|10532.33|10651.01|10531.01|9
1652214700000|2022-05-10 20:31:40|10651.85|10531.85|10652.27|10532.27|10652.92|10532.92|10651.58|10531.58|10
1652214710000|2022-05-10 20:31:50|10652|10532|10648.45|10528.45|10652.42|10532.42|10648.45|10528.45|10
1652214720000|2022-05-10 20:32:00|10647.98|10527.98|10642.53|10522.53|10647.98|10527.98|10642.52|10522.52|10
1652214730000|2022-05-10 20:32:10|10642.19|10522.19|10633.98|10513.98|10642.19|10522.19|10633.98|10513.98|10
1652214740000|2022-05-10 20:32:20|10633.25|10513.25|10628.81|10508.81|10633.43|10513.43|10628.81|10508.81|10
1652214750000|2022-05-10 20:32:30|10628.93|10508.93|10630.67|10510.67|10630.67|10510.67|10628.29|10508.29|10
1652214760000|2022-05-10 20:32:40|10630.8|10510.8|10630.33|10510.33|10631.47|10511.47|10629.95|10509.95|10
1652214770000|2022-05-10 20:32:50|10630.88|10510.88|10628.23|10508.23|10630.88|10510.88|10626.95|10506.95|10
1652214780000|2022-05-10 20:33:00|10628.13|10508.13|10624.37|10504.37|10628.13|10508.13|10624.37|10504.37|9
1652214790000|2022-05-10 20:33:10|10623.91|10503.91|10624.56|10504.56|10624.58|10504.58|10623.49|10503.49|10
1652214800000|2022-05-10 20:33:20|10624.32|10504.32|10626.93|10506.93|10626.93|10506.93|10624.32|10504.32|10
1652214810000|2022-05-10 20:33:30|10626.97|10506.97|10628.13|10508.13|10628.13|10508.13|10626.94|10506.94|10
1652214820000|2022-05-10 20:33:40|10628.44|10508.44|10628.53|10508.53|10628.55|10508.55|10628.16|10508.16|10
1652214830000|2022-05-10 20:33:50|10628.32|10508.32|10626.73|10506.73|10628.32|10508.32|10626.15|10506.15|10
1652214840000|2022-05-10 20:34:00|10627.22|10507.22|10626.29|10506.29|10628.92|10508.92|10625.89|10505.89|10
1652214850000|2022-05-10 20:34:10|10626.02|10506.02|10624.31|10504.31|10626.02|10506.02|10624.31|10504.31|9
1652214860000|2022-05-10 20:34:20|10624.04|10504.04|10621.27|10501.27|10624.18|10504.18|10621.27|10501.27|10
1652214870000|2022-05-10 20:34:30|10621.7|10501.7|10617.44|10497.44|10622.05|10502.05|10617.44|10497.44|10
1652214880000|2022-05-10 20:34:40|10617.18|10497.18|10610.37|10490.37|10617.18|10497.18|10610.37|10490.37|10
1652214890000|2022-05-10 20:34:50|10611.89|10491.89|10610.06|10490.06|10611.89|10491.89|10607.03|10487.03|10
1652214900000|2022-05-10 20:35:00|10610.38|10490.38|10605.77|10485.77|10610.38|10490.38|10605.77|10485.77|10
1652214910000|2022-05-10 20:35:10|10605.57|10485.57|10601.5|10481.5|10605.57|10485.57|10601.5|10481.5|10
1652214920000|2022-05-10 20:35:20|10600.95|10480.95|10597.54|10477.54|10600.95|10480.95|10597.54|10477.54|10
1652214930000|2022-05-10 20:35:30|10598.47|10478.47|10596.92|10476.92|10598.57|10478.57|10596.06|10476.06|10
1652214940000|2022-05-10 20:35:40|10597.26|10477.26|10597.85|10477.85|10598.5|10478.5|10596.59|10476.59|10
1652214950000|2022-05-10 20:35:50|10597.62|10477.62|10595.23|10475.23|10597.62|10477.62|10594.98|10474.98|9
1652214960000|2022-05-10 20:36:00|10595.14|10475.14|10594.45|10474.45|10595.6|10475.6|10593.39|10473.39|10
1652214970000|2022-05-10 20:36:10|10594.62|10474.62|10601.11|10481.11|10601.11|10481.11|10594.62|10474.62|10
1652214980000|2022-05-10 20:36:20|10601.22|10481.22|10604.25|10484.25|10604.25|10484.25|10601.09|10481.09|10
1652214990000|2022-05-10 20:36:30|10604.61|10484.61|10607.51|10487.51|10607.51|10487.51|10604.61|10484.61|10
1652215000000|2022-05-10 20:36:40|10607.73|10487.73|10611.65|10491.65|10612.06|10492.06|10607.73|10487.73|9
1652215010000|2022-05-10 20:36:50|10614.76|10494.76|10616.95|10496.95|10616.95|10496.95|10613.12|10493.12|10
1652215020000|2022-05-10 20:37:00|10617.35|10497.35|10622.35|10502.35|10622.35|10502.35|10617.35|10497.35|10
1652215030000|2022-05-10 20:37:10|10622.33|10502.33|10623.77|10503.77|10623.77|10503.77|10622.2|10502.2|10
1652215040000|2022-05-10 20:37:20|10623.84|10503.84|10623.6|10503.6|10624.2|10504.2|10622.63|10502.63|10
1652215050000|2022-05-10 20:37:30|10623.56|10503.56|10622.37|10502.37|10623.87|10503.87|10622.16|10502.16|10
1652215060000|2022-05-10 20:37:40|10622.42|10502.42|10622.58|10502.58|10622.58|10502.58|10621.67|10501.67|10
1652215070000|2022-05-10 20:37:50|10622.64|10502.64|10621.9|10501.9|10623.46|10503.46|10621.9|10501.9|9
1652215080000|2022-05-10 20:38:00|10621.61|10501.61|10620.41|10500.41|10621.61|10501.61|10620.41|10500.41|9
1652215090000|2022-05-10 20:38:10|10620.49|10500.49|10622.36|10502.36|10622.36|10502.36|10619.96|10499.96|10
1652215100000|2022-05-10 20:38:20|10622.53|10502.53|10623.36|10503.36|10623.36|10503.36|10622.45|10502.45|10
1652215110000|2022-05-10 20:38:30|10623.34|10503.34|10623.36|10503.36|10624.64|10504.64|10623.04|10503.04|10
1652215120000|2022-05-10 20:38:40|10622.96|10502.96|10624.94|10504.94|10625.97|10505.97|10622.76|10502.76|10
1652215130000|2022-05-10 20:38:50|10625.98|10505.98|10625.46|10505.46|10626.34|10506.34|10624.27|10504.27|10
1652215140000|2022-05-10 20:39:00|10625.35|10505.35|10626.15|10506.15|10626.24|10506.24|10623.52|10503.52|10
1652215150000|2022-05-10 20:39:10|10626.58|10506.58|10626.69|10506.69|10627.39|10507.39|10626.11|10506.11|10
1652215160000|2022-05-10 20:39:20|10626.19|10506.19|10627.67|10507.67|10627.76|10507.76|10625.73|10505.73|10
1652215170000|2022-05-10 20:39:30|10627.87|10507.87|10629.37|10509.37|10629.37|10509.37|10627.87|10507.87|10
1652215180000|2022-05-10 20:39:40|10629.44|10509.44|10629.62|10509.62|10630.17|10510.17|10629.44|10509.44|10
1652215190000|2022-05-10 20:39:50|10629.7|10509.7|10625.37|10505.37|10629.7|10509.7|10625.37|10505.37|10
1652215200000|2022-05-10 20:40:00|10624.71|10504.71|10621.08|10501.08|10624.71|10504.71|10621.08|10501.08|10
1652215210000|2022-05-10 20:40:10|10620.57|10500.57|10624.23|10504.23|10624.32|10504.32|10620.57|10500.57|10
1652215220000|2022-05-10 20:40:20|10623.84|10503.84|10626.54|10506.54|10626.54|10506.54|10623.84|10503.84|10
1652215230000|2022-05-10 20:40:30|10626.61|10506.61|10625.5|10505.5|10626.61|10506.61|10625.5|10505.5|9
1652215240000|2022-05-10 20:40:40|10625.6|10505.6|10626.9|10506.9|10626.9|10506.9|10625.49|10505.49|10
1652215250000|2022-05-10 20:40:50|10627.24|10507.24|10628.26|10508.26|10628.73|10508.73|10627.24|10507.24|10
1652215260000|2022-05-10 20:41:00|10628.68|10508.68|10628.95|10508.95|10629.43|10509.43|10628.68|10508.68|10
1652215270000|2022-05-10 20:41:10|10628.53|10508.53|10626.87|10506.87|10628.72|10508.72|10626.87|10506.87|10
1652215280000|2022-05-10 20:41:20|10626.46|10506.46|10625.42|10505.42|10626.59|10506.59|10624.65|10504.65|10
1652215290000|2022-05-10 20:41:30|10625.09|10505.09|10626.31|10506.31|10626.31|10506.31|10624.91|10504.91|10
1652215300000|2022-05-10 20:41:40|10626.66|10506.66|10628.7|10508.7|10628.7|10508.7|10626.39|10506.39|10
1652215310000|2022-05-10 20:41:50|10629.22|10509.22|10631.5|10511.5|10631.6|10511.6|10629.22|10509.22|10
1652215320000|2022-05-10 20:42:00|10631.22|10511.22|10631.28|10511.28|10631.73|10511.73|10631.22|10511.22|9
1652215330000|2022-05-10 20:42:10|10631.49|10511.49|10634.68|10514.68|10634.68|10514.68|10631.49|10511.49|10
1652215340000|2022-05-10 20:42:20|10634.69|10514.69|10632.78|10512.78|10634.69|10514.69|10632.78|10512.78|10
1652215350000|2022-05-10 20:42:30|10633.01|10513.01|10632.78|10512.78|10633.34|10513.34|10632.78|10512.78|9
1652215360000|2022-05-10 20:42:40|10632.61|10512.61|10631.6|10511.6|10632.61|10512.61|10631.6|10511.6|8
1652215370000|2022-05-10 20:42:50|10631.83|10511.83|10628.61|10508.61|10631.83|10511.83|10628.61|10508.61|9
1652215380000|2022-05-10 20:43:00|10628.72|10508.72|10626.6|10506.6|10628.77|10508.77|10626.6|10506.6|10
1652215390000|2022-05-10 20:43:10|10626.93|10506.93|10625.94|10505.94|10627.12|10507.12|10625.94|10505.94|9
1652215400000|2022-05-10 20:43:20|10626.2|10506.2|10623.58|10503.58|10626.2|10506.2|10623.58|10503.58|9
1652215410000|2022-05-10 20:43:30|10623.37|10503.37|10618.27|10498.27|10623.37|10503.37|10618.24|10498.24|10
1652215420000|2022-05-10 20:43:40|10618.3|10498.3|10619.02|10499.02|10619.24|10499.24|10618.04|10498.04|9
1652215430000|2022-05-10 20:43:50|10619.06|10499.06|10619.55|10499.55|10619.83|10499.83|10619.06|10499.06|10
1652215440000|2022-05-10 20:44:00|10619.7|10499.7|10625.02|10505.02|10625.02|10505.02|10619.59|10499.59|10
1652215450000|2022-05-10 20:44:10|10625.49|10505.49|10625.18|10505.18|10626.03|10506.03|10625.18|10505.18|10
1652215460000|2022-05-10 20:44:20|10625.49|10505.49|10624.28|10504.28|10625.5|10505.5|10624.28|10504.28|10
1652215470000|2022-05-10 20:44:30|10624.68|10504.68|10622.05|10502.05|10624.68|10504.68|10622.05|10502.05|10
1652215480000|2022-05-10 20:44:40|10621.84|10501.84|10618.49|10498.49|10621.9|10501.9|10618.46|10498.46|10
1652215490000|2022-05-10 20:44:50|10618.02|10498.02|10617.32|10497.32|10618.02|10498.02|10617.32|10497.32|10
1652215500000|2022-05-10 20:45:00|10617.35|10497.35|10616.44|10496.44|10617.35|10497.35|10616.44|10496.44|10
1652215510000|2022-05-10 20:45:10|10616.17|10496.17|10616.44|10496.44|10616.87|10496.87|10615.69|10495.69|10
1652215520000|2022-05-10 20:45:20|10616.3|10496.3|10615.77|10495.77|10616.37|10496.37|10615.66|10495.66|9
1652215530000|2022-05-10 20:45:30|10615.57|10495.57|10615.53|10495.53|10615.71|10495.71|10614.85|10494.85|9
1652215540000|2022-05-10 20:45:40|10615.55|10495.55|10615.2|10495.2|10615.88|10495.88|10615.2|10495.2|10
1652215550000|2022-05-10 20:45:50|10615.12|10495.12|10615.97|10495.97|10616.4|10496.4|10615.12|10495.12|10
1652215560000|2022-05-10 20:46:00|10616.5|10496.5|10616.17|10496.17|10617.16|10497.16|10616.07|10496.07|10
1652215570000|2022-05-10 20:46:10|10616.2|10496.2|10617.2|10497.2|10617.28|10497.28|10615.04|10495.04|10
1652215580000|2022-05-10 20:46:20|10616.51|10496.51|10617.36|10497.36|10617.94|10497.94|10616.51|10496.51|10
1652215590000|2022-05-10 20:46:30|10617.46|10497.46|10613.77|10493.77|10617.46|10497.46|10613.77|10493.77|10
1652215600000|2022-05-10 20:46:40|10613.73|10493.73|10612.05|10492.05|10613.73|10493.73|10611.99|10491.99|10
1652215610000|2022-05-10 20:46:50|10612.7|10492.7|10615.94|10495.94|10615.94|10495.94|10612.61|10492.61|9
1652215620000|2022-05-10 20:47:00|10616.58|10496.58|10620.4|10500.4|10620.72|10500.72|10616.58|10496.58|10
1652215630000|2022-05-10 20:47:10|10621.7|10501.7|10623.97|10503.97|10623.97|10503.97|10621.7|10501.7|10
1652215640000|2022-05-10 20:47:20|10624.25|10504.25|10622.89|10502.89|10624.35|10504.35|10622.89|10502.89|10
1652215650000|2022-05-10 20:47:30|10622.69|10502.69|10624.93|10504.93|10626.03|10506.03|10622.69|10502.69|10
1652215660000|2022-05-10 20:47:40|10626.31|10506.31|10633.31|10513.31|10633.31|10513.31|10626.31|10506.31|10
1652215670000|2022-05-10 20:47:50|10633.43|10513.43|10638.99|10518.99|10639.34|10519.34|10633.43|10513.43|10
1652215680000|2022-05-10 20:48:00|10638.75|10518.75|10640.52|10520.52|10640.52|10520.52|10638.55|10518.55|10
1652215690000|2022-05-10 20:48:10|10639.8|10519.8|10638.49|10518.49|10639.92|10519.92|10638.49|10518.49|10
1652215700000|2022-05-10 20:48:20|10638.59|10518.59|10634.6|10514.6|10638.59|10518.59|10634.6|10514.6|10
1652215710000|2022-05-10 20:48:30|10633.74|10513.74|10633.5|10513.5|10634.07|10514.07|10633.5|10513.5|10
1652215720000|2022-05-10 20:48:40|10633.55|10513.55|10635.09|10515.09|10635.09|10515.09|10633.5|10513.5|10
1652215730000|2022-05-10 20:48:50|10634.86|10514.86|10631.55|10511.55|10634.97|10514.97|10631.25|10511.25|10
1652215740000|2022-05-10 20:49:00|10630.81|10510.81|10623.64|10503.64|10631.28|10511.28|10623.64|10503.64|10
1652215750000|2022-05-10 20:49:10|10623.25|10503.25|10616.95|10496.95|10623.25|10503.25|10616.95|10496.95|10
1652215760000|2022-05-10 20:49:20|10617.47|10497.47|10614.25|10494.25|10617.47|10497.47|10614.25|10494.25|10
1652215770000|2022-05-10 20:49:30|10612.14|10492.14|10607.58|10487.58|10612.72|10492.72|10607.58|10487.58|10
1652215780000|2022-05-10 20:49:40|10606.99|10486.99|10600.44|10480.44|10606.99|10486.99|10600.44|10480.44|10
1652215790000|2022-05-10 20:49:50|10600.07|10480.07|10593.81|10473.81|10600.07|10480.07|10593.81|10473.81|10
1652215800000|2022-05-10 20:50:00|10593.12|10473.12|10573.86|10453.86|10593.12|10473.12|10573.86|10453.86|10
1652215810000|2022-05-10 20:50:10|10573.54|10453.54|10569.72|10449.72|10573.54|10453.54|10569.4|10449.4|10
1652215820000|2022-05-10 20:50:20|10569.4|10449.4|10572.63|10452.63|10574.5|10454.5|10569.4|10449.4|10
1652215830000|2022-05-10 20:50:30|10572.11|10452.11|10553.32|10433.32|10572.11|10452.11|10553.32|10433.32|10
1652215840000|2022-05-10 20:50:40|10552.81|10432.81|10544.87|10424.87|10552.81|10432.81|10544.87|10424.87|10
1652215850000|2022-05-10 20:50:50|10543.78|10423.78|10545.52|10425.52|10545.72|10425.72|10543.66|10423.66|10
1652215860000|2022-05-10 20:51:00|10545.54|10425.54|10542.68|10422.68|10545.54|10425.54|10542.42|10422.42|10
1652215870000|2022-05-10 20:51:10|10542.5|10422.5|10545.08|10425.08|10545.92|10425.92|10542.5|10422.5|10
1652215880000|2022-05-10 20:51:20|10545.68|10425.68|10547.15|10427.15|10547.57|10427.57|10545.65|10425.65|10
1652215890000|2022-05-10 20:51:30|10546.32|10426.32|10548.65|10428.65|10548.65|10428.65|10546.32|10426.32|10
1652215900000|2022-05-10 20:51:40|10548.79|10428.79|10547.57|10427.57|10548.79|10428.79|10547.57|10427.57|3
1652215910000|2022-05-10 20:51:50|10548.44|10428.44|10547.24|10427.24|10548.44|10428.44|10545.58|10425.58|10
1652215920000|2022-05-10 20:52:00|10546.98|10426.98|10546.69|10426.69|10546.98|10426.98|10546.58|10426.58|9
1652215930000|2022-05-10 20:52:10|10546.91|10426.91|10545.62|10425.62|10546.91|10426.91|10545.6|10425.6|10
1652215940000|2022-05-10 20:52:20|10544.97|10424.97|10544.56|10424.56|10545.48|10425.48|10541.63|10421.63|10
1652215950000|2022-05-10 20:52:30|10544.29|10424.29|10545.27|10425.27|10545.6|10425.6|10544.26|10424.26|10
1652215960000|2022-05-10 20:52:40|10545.12|10425.12|10547.35|10427.35|10547.35|10427.35|10545.12|10425.12|10
1652215970000|2022-05-10 20:52:50|10547.64|10427.64|10550.27|10430.27|10550.27|10430.27|10547.64|10427.64|10
1652215980000|2022-05-10 20:53:00|10550.5|10430.5|10551.27|10431.27|10551.5|10431.5|10550.38|10430.38|9
1652215990000|2022-05-10 20:53:10|10550.83|10430.83|10544.97|10424.97|10550.83|10430.83|10544.97|10424.97|10
1652216000000|2022-05-10 20:53:20|10544.92|10424.92|10542.68|10422.68|10544.92|10424.92|10542.31|10422.31|10
1652216010000|2022-05-10 20:53:30|10542.04|10422.04|10543.08|10423.08|10544.03|10424.03|10541.7|10421.7|10
1652216020000|2022-05-10 20:53:40|10544|10424|10551.02|10431.02|10551.02|10431.02|10543.82|10423.82|10
1652216030000|2022-05-10 20:53:50|10551.87|10431.87|10556.96|10436.96|10556.96|10436.96|10551.87|10431.87|9
1652216040000|2022-05-10 20:54:00|10557.02|10437.02|10555.89|10435.89|10557.06|10437.06|10555.58|10435.58|10
1652216050000|2022-05-10 20:54:10|10556.63|10436.63|10557.28|10437.28|10557.45|10437.45|10555.98|10435.98|10
1652216060000|2022-05-10 20:54:20|10557.09|10437.09|10557.74|10437.74|10557.74|10437.74|10556.97|10436.97|10
1652216070000|2022-05-10 20:54:30|10557.9|10437.9|10560.31|10440.31|10560.31|10440.31|10557.86|10437.86|10
1652216080000|2022-05-10 20:54:40|10560.84|10440.84|10562|10442|10562.5|10442.5|10560.84|10440.84|10
1652216090000|2022-05-10 20:54:50|10562.17|10442.17|10564.02|10444.02|10564.4|10444.4|10562.17|10442.17|10
1652216100000|2022-05-10 20:55:00|10563.77|10443.77|10566.89|10446.89|10566.89|10446.89|10563.54|10443.54|10
1652216110000|2022-05-10 20:55:10|10567.44|10447.44|10566.73|10446.73|10568.2|10448.2|10566.54|10446.54|10
1652216120000|2022-05-10 20:55:20|10566.59|10446.59|10565.17|10445.17|10567.05|10447.05|10565.17|10445.17|10
1652216130000|2022-05-10 20:55:30|10564.74|10444.74|10566.41|10446.41|10567.14|10447.14|10564.74|10444.74|10
1652216140000|2022-05-10 20:55:40|10566.7|10446.7|10566.4|10446.4|10566.75|10446.75|10565.83|10445.83|10
1652216150000|2022-05-10 20:55:50|10566.57|10446.57|10567.36|10447.36|10568.41|10448.41|10566.41|10446.41|9
1652216160000|2022-05-10 20:56:00|10568.02|10448.02|10566.97|10446.97|10568.02|10448.02|10566.97|10446.97|10
1652216170000|2022-05-10 20:56:10|10566.95|10446.95|10563.25|10443.25|10566.95|10446.95|10563.25|10443.25|10
1652216180000|2022-05-10 20:56:20|10561.26|10441.26|10555.09|10435.09|10562.3|10442.3|10555.09|10435.09|10
1652216190000|2022-05-10 20:56:30|10555.8|10435.8|10554.93|10434.93|10555.8|10435.8|10552.59|10432.59|9
1652216200000|2022-05-10 20:56:40|10555.1|10435.1|10551.88|10431.88|10555.87|10435.87|10551.88|10431.88|10
1652216210000|2022-05-10 20:56:50|10551.45|10431.45|10550.88|10430.88|10552.17|10432.17|10550.88|10430.88|10
1652216220000|2022-05-10 20:57:00|10551.07|10431.07|10551.17|10431.17|10551.65|10431.65|10551.07|10431.07|10
1652216230000|2022-05-10 20:57:10|10551.1|10431.1|10551.03|10431.03|10551.7|10431.7|10550.32|10430.32|10
1652216240000|2022-05-10 20:57:20|10551.07|10431.07|10550.51|10430.51|10551.75|10431.75|10550.51|10430.51|10
1652216250000|2022-05-10 20:57:30|10549.34|10429.34|10547.96|10427.96|10549.44|10429.44|10547.96|10427.96|10
1652216260000|2022-05-10 20:57:40|10548.03|10428.03|10545.2|10425.2|10548.03|10428.03|10544.88|10424.88|10
1652216270000|2022-05-10 20:57:50|10544.17|10424.17|10542.34|10422.34|10544.17|10424.17|10542.34|10422.34|10
1652216280000|2022-05-10 20:58:00|10542.47|10422.47|10540.36|10420.36|10542.7|10422.7|10540.27|10420.27|10
1652216290000|2022-05-10 20:58:10|10540.4|10420.4|10540.1|10420.1|10540.52|10420.52|10539.38|10419.38|9
1652216300000|2022-05-10 20:58:20|10540.88|10420.88|10541.8|10421.8|10541.8|10421.8|10540.63|10420.63|10
1652216310000|2022-05-10 20:58:30|10543.01|10423.01|10542.41|10422.41|10543.46|10423.46|10542.21|10422.21|10
1652216320000|2022-05-10 20:58:40|10542.38|10422.38|10539.74|10419.74|10542.38|10422.38|10539.74|10419.74|10
1652216330000|2022-05-10 20:58:50|10539.49|10419.49|10539.01|10419.01|10539.49|10419.49|10539.01|10419.01|10
1652216340000|2022-05-10 20:59:00|10539.1|10419.1|10537.76|10417.76|10539.41|10419.41|10537.76|10417.76|10
1652216350000|2022-05-10 20:59:10|10537.14|10417.14|10535.65|10415.65|10537.21|10417.21|10535.65|10415.65|10
1652216360000|2022-05-10 20:59:20|10535.32|10415.32|10537.2|10417.2|10537.2|10417.2|10534.67|10414.67|10
1652216370000|2022-05-10 20:59:30|10538.08|10418.08|10540.93|10420.93|10540.97|10420.97|10538.08|10418.08|10
1652216380000|2022-05-10 20:59:40|10541.67|10421.67|10544.01|10424.01|10544.01|10424.01|10541.67|10421.67|10
1652216390000|2022-05-10 20:59:50|10544.6|10424.6|10547.22|10427.22|10547.22|10427.22|10544.6|10424.6|10
1652216400000|2022-05-10 21:00:00|10547.88|10427.88|10553.84|10433.84|10553.84|10433.84|10547.88|10427.88|10
1652216410000|2022-05-10 21:00:10|10553.92|10433.92|10556.11|10436.11|10556.87|10436.87|10553.92|10433.92|10
1652216420000|2022-05-10 21:00:20|10556.39|10436.39|10551.97|10431.97|10556.43|10436.43|10551.97|10431.97|10
1652216430000|2022-05-10 21:00:30|10550.39|10430.39|10538.39|10418.39|10550.39|10430.39|10538.39|10418.39|10
1652216440000|2022-05-10 21:00:40|10537.1|10417.1|10536.4|10416.4|10537.1|10417.1|10535.07|10415.07|10
1652216450000|2022-05-10 21:00:50|10536.48|10416.48|10539.5|10419.5|10540.72|10420.72|10536.48|10416.48|10
1652216460000|2022-05-10 21:01:00|10540.71|10420.71|10554.51|10434.51|10554.51|10434.51|10540.71|10420.71|10
1652216470000|2022-05-10 21:01:10|10554.83|10434.83|10557.95|10437.95|10557.95|10437.95|10554.83|10434.83|10
1652216480000|2022-05-10 21:01:20|10558.33|10438.33|10559.29|10439.29|10559.29|10439.29|10558.03|10438.03|10
1652216490000|2022-05-10 21:01:30|10559.3|10439.3|10562.24|10442.24|10563.02|10443.02|10559.3|10439.3|10
1652216500000|2022-05-10 21:01:40|10562.36|10442.36|10567.65|10447.65|10567.65|10447.65|10562.36|10442.36|10
1652216510000|2022-05-10 21:01:50|10567.5|10447.5|10571.11|10451.11|10571.11|10451.11|10567.5|10447.5|10
1652216520000|2022-05-10 21:02:00|10570.18|10450.18|10576.6|10456.6|10576.6|10456.6|10570.18|10450.18|10
1652216530000|2022-05-10 21:02:10|10577.09|10457.09|10581.68|10461.68|10581.68|10461.68|10577.09|10457.09|10
1652216540000|2022-05-10 21:02:20|10585.07|10465.07|10592.46|10472.46|10592.83|10472.83|10585.07|10465.07|10
1652216550000|2022-05-10 21:02:30|10594.41|10474.41|10596.81|10476.81|10596.81|10476.81|10594.41|10474.41|10
1652216560000|2022-05-10 21:02:40|10596.25|10476.25|10601.77|10481.77|10601.77|10481.77|10595.79|10475.79|10
1652216570000|2022-05-10 21:02:50|10602.81|10482.81|10601.77|10481.77|10602.81|10482.81|10600.73|10480.73|9
1652216580000|2022-05-10 21:03:00|10602.93|10482.93|10608.95|10488.95|10608.95|10488.95|10602.93|10482.93|10
1652216590000|2022-05-10 21:03:10|10608.63|10488.63|10605.98|10485.98|10608.63|10488.63|10605.36|10485.36|10
1652216600000|2022-05-10 21:03:20|10605.97|10485.97|10603.67|10483.67|10605.97|10485.97|10603.67|10483.67|10
1652216610000|2022-05-10 21:03:30|10602.65|10482.65|10598.74|10478.74|10602.65|10482.65|10598.74|10478.74|10
1652216620000|2022-05-10 21:03:40|10597.97|10477.97|10589.84|10469.84|10597.97|10477.97|10589.84|10469.84|9
1652216630000|2022-05-10 21:03:50|10589.35|10469.35|10584.31|10464.31|10589.49|10469.49|10584.31|10464.31|10
1652216640000|2022-05-10 21:04:00|10585.62|10465.62|10584.02|10464.02|10585.97|10465.97|10584.02|10464.02|10
1652216650000|2022-05-10 21:04:10|10583.23|10463.23|10581.58|10461.58|10583.83|10463.83|10581.43|10461.43|10
1652216660000|2022-05-10 21:04:20|10581.71|10461.71|10580.76|10460.76|10581.83|10461.83|10580.02|10460.02|9
1652216670000|2022-05-10 21:04:30|10579.98|10459.98|10577.56|10457.56|10580.1|10460.1|10577.56|10457.56|10
1652216680000|2022-05-10 21:04:40|10576.03|10456.03|10574.28|10454.28|10576.55|10456.55|10574.28|10454.28|10
1652216690000|2022-05-10 21:04:50|10574.68|10454.68|10571.27|10451.27|10574.68|10454.68|10571.27|10451.27|10
1652216700000|2022-05-10 21:05:00|10570.07|10450.07|10560.64|10440.64|10570.07|10450.07|10560.52|10440.52|10
1652216710000|2022-05-10 21:05:10|10560.11|10440.11|10564.3|10444.3|10564.77|10444.77|10559.87|10439.87|10
1652216720000|2022-05-10 21:05:20|10564.25|10444.25|10568.24|10448.24|10568.24|10448.24|10561.21|10441.21|10
1652216730000|2022-05-10 21:05:30|10570.14|10450.14|10575.08|10455.08|10575.08|10455.08|10570.14|10450.14|10
1652216740000|2022-05-10 21:05:40|10574.92|10454.92|10576.83|10456.83|10576.83|10456.83|10574.92|10454.92|10
1652216750000|2022-05-10 21:05:50|10576.68|10456.68|10578.99|10458.99|10578.99|10458.99|10576.56|10456.56|10
1652216760000|2022-05-10 21:06:00|10579.38|10459.38|10582.52|10462.52|10582.52|10462.52|10579.38|10459.38|10
1652216770000|2022-05-10 21:06:10|10582.58|10462.58|10584.54|10464.54|10584.76|10464.76|10582.46|10462.46|9
1652216780000|2022-05-10 21:06:20|10584.84|10464.84|10582.02|10462.02|10584.84|10464.84|10582.02|10462.02|10
1652216790000|2022-05-10 21:06:30|10582.06|10462.06|10581.3|10461.3|10582.49|10462.49|10581.3|10461.3|10
1652216800000|2022-05-10 21:06:40|10581.41|10461.41|10581.19|10461.19|10582.12|10462.12|10581.19|10461.19|10
1652216810000|2022-05-10 21:06:50|10581.58|10461.58|10580.26|10460.26|10581.58|10461.58|10579.94|10459.94|10
1652216820000|2022-05-10 21:07:00|10580.25|10460.25|10575.19|10455.19|10580.25|10460.25|10575.19|10455.19|10
1652216830000|2022-05-10 21:07:10|10576.24|10456.24|10573.7|10453.7|10576.24|10456.24|10573.53|10453.53|10
1652216840000|2022-05-10 21:07:20|10573.68|10453.68|10572.85|10452.85|10573.88|10453.88|10572.85|10452.85|9
1652216850000|2022-05-10 21:07:30|10572.75|10452.75|10569.88|10449.88|10572.96|10452.96|10569.88|10449.88|10
1652216860000|2022-05-10 21:07:40|10569.36|10449.36|10563.84|10443.84|10569.95|10449.95|10563.84|10443.84|10
1652216870000|2022-05-10 21:07:50|10563.11|10443.11|10556.75|10436.75|10563.11|10443.11|10556.75|10436.75|10
1652216880000|2022-05-10 21:08:00|10556.3|10436.3|10550.98|10430.98|10556.3|10436.3|10550.98|10430.98|10
1652216890000|2022-05-10 21:08:10|10551.13|10431.13|10550.8|10430.8|10551.63|10431.63|10550.8|10430.8|10
1652216900000|2022-05-10 21:08:20|10550.51|10430.51|10550.38|10430.38|10550.51|10430.51|10549.44|10429.44|10
1652216910000|2022-05-10 21:08:30|10550.7|10430.7|10554.22|10434.22|10554.22|10434.22|10550.7|10430.7|10
1652216920000|2022-05-10 21:08:40|10554.2|10434.2|10549.94|10429.94|10554.2|10434.2|10549.94|10429.94|10
1652216930000|2022-05-10 21:08:50|10549.58|10429.58|10549.73|10429.73|10550.04|10430.04|10548.63|10428.63|10
1652216940000|2022-05-10 21:09:00|10549.78|10429.78|10550.09|10430.09|10550.11|10430.11|10549.61|10429.61|10
1652216950000|2022-05-10 21:09:10|10549.84|10429.84|10546.71|10426.71|10550.6|10430.6|10546.71|10426.71|10
1652216960000|2022-05-10 21:09:20|10546.08|10426.08|10545.84|10425.84|10546.65|10426.65|10545.84|10425.84|9
1652216970000|2022-05-10 21:09:30|10545.33|10425.33|10541.05|10421.05|10545.53|10425.53|10541.05|10421.05|10
1652216980000|2022-05-10 21:09:40|10540.88|10420.88|10540.41|10420.41|10540.88|10420.88|10540.05|10420.05|10
1652216990000|2022-05-10 21:09:50|10540.86|10420.86|10539.55|10419.55|10540.89|10420.89|10539.55|10419.55|10
1652217000000|2022-05-10 21:10:00|10539.35|10419.35|10536.07|10416.07|10539.36|10419.36|10536.04|10416.04|10
1652217010000|2022-05-10 21:10:10|10535.88|10415.88|10536.63|10416.63|10536.63|10416.63|10535.31|10415.31|10
1652217020000|2022-05-10 21:10:20|10537.47|10417.47|10543.72|10423.72|10543.72|10423.72|10537.47|10417.47|10
1652217030000|2022-05-10 21:10:30|10543.75|10423.75|10545.52|10425.52|10545.52|10425.52|10543.75|10423.75|10
1652217040000|2022-05-10 21:10:40|10545.54|10425.54|10543.36|10423.36|10545.54|10425.54|10543.36|10423.36|10
1652217050000|2022-05-10 21:10:50|10542.13|10422.13|10537.76|10417.76|10542.13|10422.13|10537.76|10417.76|10
1652217060000|2022-05-10 21:11:00|10536.61|10416.61|10530.51|10410.51|10536.61|10416.61|10530.51|10410.51|10
1652217070000|2022-05-10 21:11:10|10530.17|10410.17|10526.78|10406.78|10530.17|10410.17|10526.78|10406.78|10
1652217080000|2022-05-10 21:11:20|10526.18|10406.18|10520.3|10400.3|10526.18|10406.18|10520.3|10400.3|10
1652217090000|2022-05-10 21:11:30|10519.14|10399.14|10515.04|10395.04|10519.14|10399.14|10513.92|10393.92|10
1652217100000|2022-05-10 21:11:40|10512.76|10392.76|10510.82|10390.82|10513.69|10393.69|10510.82|10390.82|10
1652217110000|2022-05-10 21:11:50|10510.92|10390.92|10509.23|10389.23|10510.92|10390.92|10509.23|10389.23|10
1652217120000|2022-05-10 21:12:00|10509.44|10389.44|10504.1|10384.1|10509.95|10389.95|10504.1|10384.1|10
1652217130000|2022-05-10 21:12:10|10503.69|10383.69|10491.5|10371.5|10503.69|10383.69|10491.5|10371.5|10
1652217140000|2022-05-10 21:12:20|10491.64|10371.64|10491.84|10371.84|10491.84|10371.84|10489.67|10369.67|10
1652217150000|2022-05-10 21:12:30|10491.74|10371.74|10500.8|10380.8|10500.8|10380.8|10491.74|10371.74|10
1652217160000|2022-05-10 21:12:40|10501.27|10381.27|10505.7|10385.7|10505.7|10385.7|10501.27|10381.27|10
1652217170000|2022-05-10 21:12:50|10505.62|10385.62|10504.38|10384.38|10505.8|10385.8|10503.21|10383.21|10
1652217180000|2022-05-10 21:13:00|10505.02|10385.02|10505.84|10385.84|10505.93|10385.93|10504.61|10384.61|10
1652217190000|2022-05-10 21:13:10|10505.95|10385.95|10509.34|10389.34|10509.45|10389.45|10505.73|10385.73|10
1652217200000|2022-05-10 21:13:20|10509.54|10389.54|10505.89|10385.89|10509.54|10389.54|10505.88|10385.88|10
1652217210000|2022-05-10 21:13:30|10505.69|10385.69|10503.09|10383.09|10505.69|10385.69|10503.09|10383.09|10
1652217220000|2022-05-10 21:13:40|10502.79|10382.79|10495.08|10375.08|10502.79|10382.79|10495.08|10375.08|10
1652217230000|2022-05-10 21:13:50|10494.35|10374.35|10486.9|10366.9|10494.35|10374.35|10486.9|10366.9|10
1652217240000|2022-05-10 21:14:00|10487.15|10367.15|10475.72|10355.72|10487.15|10367.15|10475.72|10355.72|10
1652217250000|2022-05-10 21:14:10|10475.86|10355.86|10486.97|10366.97|10486.97|10366.97|10473.65|10353.65|10
1652217260000|2022-05-10 21:14:20|10488.14|10368.14|10497.82|10377.82|10497.82|10377.82|10488.14|10368.14|10
1652217270000|2022-05-10 21:14:30|10497.37|10377.37|10499.5|10379.5|10499.5|10379.5|10497.37|10377.37|10
1652217280000|2022-05-10 21:14:40|10499.72|10379.72|10500.8|10380.8|10501.46|10381.46|10499.49|10379.49|10
1652217290000|2022-05-10 21:14:50|10501.66|10381.66|10500.02|10380.02|10501.66|10381.66|10499.93|10379.93|10
1652217300000|2022-05-10 21:15:00|10500.26|10380.26|10500.38|10380.38|10501.71|10381.71|10499.35|10379.35|10
1652217310000|2022-05-10 21:15:10|10500.42|10380.42|10503.17|10383.17|10503.54|10383.54|10500.42|10380.42|10
1652217320000|2022-05-10 21:15:20|10502.68|10382.68|10503.71|10383.71|10503.98|10383.98|10502.68|10382.68|10
1652217330000|2022-05-10 21:15:30|10503.94|10383.94|10503.41|10383.41|10504.57|10384.57|10503.26|10383.26|10
1652217340000|2022-05-10 21:15:40|10503.95|10383.95|10505.12|10385.12|10505.34|10385.34|10503.48|10383.48|10
1652217350000|2022-05-10 21:15:50|10505.91|10385.91|10510.83|10390.83|10510.83|10390.83|10505.71|10385.71|10
1652217360000|2022-05-10 21:16:00|10510.46|10390.46|10509.19|10389.19|10510.79|10390.79|10509.19|10389.19|10
1652217370000|2022-05-10 21:16:10|10509.07|10389.07|10510.84|10390.84|10512.48|10392.48|10509.07|10389.07|10
1652217380000|2022-05-10 21:16:20|10511.11|10391.11|10511.18|10391.18|10512.17|10392.17|10510.23|10390.23|10
1652217390000|2022-05-10 21:16:30|10512.46|10392.46|10514.63|10394.63|10514.63|10394.63|10511.91|10391.91|10
1652217400000|2022-05-10 21:16:40|10513.95|10393.95|10513.56|10393.56|10513.95|10393.95|10512.96|10392.96|10
1652217410000|2022-05-10 21:16:50|10513.67|10393.67|10511.98|10391.98|10513.67|10393.67|10511.98|10391.98|10
1652217420000|2022-05-10 21:17:00|10511.99|10391.99|10511.27|10391.27|10511.99|10391.99|10511.06|10391.06|10
1652217430000|2022-05-10 21:17:10|10511.49|10391.49|10514.97|10394.97|10514.97|10394.97|10510.94|10390.94|10
1652217440000|2022-05-10 21:17:20|10513.82|10393.82|10518.84|10398.84|10518.84|10398.84|10513.82|10393.82|10
1652217450000|2022-05-10 21:17:30|10519.08|10399.08|10519.74|10399.74|10521.07|10401.07|10519.08|10399.08|10
1652217460000|2022-05-10 21:17:40|10520.69|10400.69|10521.33|10401.33|10521.33|10401.33|10520.26|10400.26|10
1652217470000|2022-05-10 21:17:50|10520.68|10400.68|10521.14|10401.14|10521.69|10401.69|10520.21|10400.21|10
1652217480000|2022-05-10 21:18:00|10521.11|10401.11|10520.68|10400.68|10521.73|10401.73|10520.36|10400.36|10
1652217490000|2022-05-10 21:18:10|10521.18|10401.18|10520.74|10400.74|10522.38|10402.38|10520.39|10400.39|10
1652217500000|2022-05-10 21:18:20|10520.02|10400.02|10521.25|10401.25|10522.07|10402.07|10519.91|10399.91|9
1652217510000|2022-05-10 21:18:30|10520.85|10400.85|10520.22|10400.22|10520.85|10400.85|10518.22|10398.22|10
1652217520000|2022-05-10 21:18:40|10518.35|10398.35|10518.33|10398.33|10519.54|10399.54|10517.57|10397.57|10
1652217530000|2022-05-10 21:18:50|10519.17|10399.17|10521.54|10401.54|10521.54|10401.54|10519.17|10399.17|10
1652217540000|2022-05-10 21:19:00|10521.29|10401.29|10519.96|10399.96|10521.29|10401.29|10519.34|10399.34|10
1652217550000|2022-05-10 21:19:10|10521.12|10401.12|10524.93|10404.93|10524.93|10404.93|10521.12|10401.12|10
1652217560000|2022-05-10 21:19:20|10524.85|10404.85|10526.06|10406.06|10526.35|10406.35|10524.85|10404.85|10
1652217570000|2022-05-10 21:19:30|10526.47|10406.47|10527.48|10407.48|10528.05|10408.05|10525.84|10405.84|10
1652217580000|2022-05-10 21:19:40|10527.49|10407.49|10528.18|10408.18|10528.88|10408.88|10527.34|10407.34|10
1652217590000|2022-05-10 21:19:50|10528.09|10408.09|10528.07|10408.07|10528.33|10408.33|10527.77|10407.77|10
1652217600000|2022-05-10 21:20:00|10527.76|10407.76|10527.67|10407.67|10527.76|10407.76|10526.95|10406.95|10
1652217610000|2022-05-10 21:20:10|10527.63|10407.63|10529.39|10409.39|10529.75|10409.75|10527.63|10407.63|10
1652217620000|2022-05-10 21:20:20|10529.95|10409.95|10531.53|10411.53|10531.53|10411.53|10529.95|10409.95|10
1652217630000|2022-05-10 21:20:30|10531.45|10411.45|10532.49|10412.49|10532.56|10412.56|10531.45|10411.45|10
1652217640000|2022-05-10 21:20:40|10532.56|10412.56|10532.25|10412.25|10532.88|10412.88|10532.25|10412.25|10
1652217650000|2022-05-10 21:20:50|10532.45|10412.45|10533.3|10413.3|10533.54|10413.54|10532.45|10412.45|10
1652217660000|2022-05-10 21:21:00|10533.38|10413.38|10533.51|10413.51|10533.51|10413.51|10533.21|10413.21|10
1652217670000|2022-05-10 21:21:10|10533.4|10413.4|10529.41|10409.41|10533.4|10413.4|10529.41|10409.41|9
1652217680000|2022-05-10 21:21:20|10529.15|10409.15|10528.62|10408.62|10529.15|10409.15|10528.59|10408.59|10
1652217690000|2022-05-10 21:21:30|10528.51|10408.51|10524.87|10404.87|10528.51|10408.51|10524.87|10404.87|10
1652217700000|2022-05-10 21:21:40|10524.12|10404.12|10521.91|10401.91|10524.12|10404.12|10521.91|10401.91|10
1652217710000|2022-05-10 21:21:50|10521.67|10401.67|10520.49|10400.49|10521.67|10401.67|10520.49|10400.49|10
1652217720000|2022-05-10 21:22:00|10520.03|10400.03|10510.81|10390.81|10520.03|10400.03|10510.81|10390.81|10
1652217730000|2022-05-10 21:22:10|10510.06|10390.06|10505.57|10385.57|10510.06|10390.06|10505.57|10385.57|10
1652217740000|2022-05-10 21:22:20|10506.27|10386.27|10509.57|10389.57|10509.57|10389.57|10505.4|10385.4|10
1652217750000|2022-05-10 21:22:30|10507.93|10387.93|10505.84|10385.84|10508.7|10388.7|10505.49|10385.49|10
1652217760000|2022-05-10 21:22:40|10505.29|10385.29|10501.08|10381.08|10505.29|10385.29|10500.01|10380.01|10
1652217770000|2022-05-10 21:22:50|10500.33|10380.33|10495.93|10375.93|10500.33|10380.33|10495.93|10375.93|10
1652217780000|2022-05-10 21:23:00|10494.98|10374.98|10490.46|10370.46|10494.98|10374.98|10490.46|10370.46|10
1652217790000|2022-05-10 21:23:10|10488.76|10368.76|10482.15|10362.15|10489.69|10369.69|10482.15|10362.15|10
1652217800000|2022-05-10 21:23:20|10480.34|10360.34|10472.11|10352.11|10480.34|10360.34|10472.11|10352.11|10
1652217810000|2022-05-10 21:23:30|10470.18|10350.18|10466.52|10346.52|10470.18|10350.18|10466.52|10346.52|10
1652217820000|2022-05-10 21:23:40|10464.79|10344.79|10459.69|10339.69|10464.79|10344.79|10459.69|10339.69|10
1652217830000|2022-05-10 21:23:50|10459.67|10339.67|10453.82|10333.82|10459.67|10339.67|10453.82|10333.82|10
1652217840000|2022-05-10 21:24:00|10453.77|10333.77|10454.01|10334.01|10455.14|10335.14|10451.24|10331.24|10
1652217850000|2022-05-10 21:24:10|10454.29|10334.29|10450.27|10330.27|10454.29|10334.29|10450.27|10330.27|10
1652217860000|2022-05-10 21:24:20|10449.78|10329.78|10444.64|10324.64|10449.9|10329.9|10442.31|10322.31|10
1652217870000|2022-05-10 21:24:30|10441.53|10321.53|10435.19|10315.19|10441.53|10321.53|10435.19|10315.19|10
1652217880000|2022-05-10 21:24:40|10434.14|10314.14|10433.28|10313.28|10434.37|10314.37|10432.08|10312.08|10
1652217890000|2022-05-10 21:24:50|10434.41|10314.41|10431.66|10311.66|10434.41|10314.41|10430.71|10310.71|10
1652217900000|2022-05-10 21:25:00|10431.65|10311.65|10435.21|10315.21|10435.21|10315.21|10431.57|10311.57|10
1652217910000|2022-05-10 21:25:10|10437.21|10317.21|10440.7|10320.7|10440.7|10320.7|10436.85|10316.85|10
1652217920000|2022-05-10 21:25:20|10441.08|10321.08|10440.05|10320.05|10441.08|10321.08|10438.81|10318.81|10
1652217930000|2022-05-10 21:25:30|10440.14|10320.14|10438.38|10318.38|10441.69|10321.69|10438.38|10318.38|10
1652217940000|2022-05-10 21:25:40|10436.39|10316.39|10435.44|10315.44|10437.44|10317.44|10434.21|10314.21|10
1652217950000|2022-05-10 21:25:50|10435.47|10315.47|10431.68|10311.68|10435.47|10315.47|10431.68|10311.68|10
1652217960000|2022-05-10 21:26:00|10431.42|10311.42|10426.82|10306.82|10431.42|10311.42|10426.82|10306.82|10
1652217970000|2022-05-10 21:26:10|10426.79|10306.79|10422.35|10302.35|10426.79|10306.79|10422.35|10302.35|10
1652217980000|2022-05-10 21:26:20|10422.14|10302.14|10418.37|10298.37|10422.14|10302.14|10418.37|10298.37|10
1652217990000|2022-05-10 21:26:30|10418.6|10298.6|10419.26|10299.26|10419.26|10299.26|10417.18|10297.18|10
1652218000000|2022-05-10 21:26:40|10419.91|10299.91|10422.58|10302.58|10422.58|10302.58|10419.91|10299.91|9
1652218010000|2022-05-10 21:26:50|10422.88|10302.88|10422.73|10302.73|10423.57|10303.57|10422.73|10302.73|8
1652218020000|2022-05-10 21:27:00|10421.75|10301.75|10421.19|10301.19|10422.41|10302.41|10419.72|10299.72|10
1652218030000|2022-05-10 21:27:10|10421.37|10301.37|10418.45|10298.45|10421.37|10301.37|10418.45|10298.45|10
1652218040000|2022-05-10 21:27:20|10417.84|10297.84|10415.02|10295.02|10417.94|10297.94|10414.04|10294.04|10
1652218050000|2022-05-10 21:27:30|10412.26|10292.26|10404.66|10284.66|10412.36|10292.36|10404.66|10284.66|10
1652218060000|2022-05-10 21:27:40|10401.44|10281.44|10394.34|10274.34|10401.44|10281.44|10394.34|10274.34|10
1652218070000|2022-05-10 21:27:50|10394.96|10274.96|10395.24|10275.24|10395.46|10275.46|10393.93|10273.93|9
1652218080000|2022-05-10 21:28:00|10395.35|10275.35|10395.56|10275.56|10398|10278|10395.35|10275.35|10
1652218090000|2022-05-10 21:28:10|10395.88|10275.88|10390.57|10270.57|10396.07|10276.07|10390.57|10270.57|10
1652218100000|2022-05-10 21:28:20|10389.11|10269.11|10385.45|10265.45|10389.11|10269.11|10385.11|10265.11|10
1652218110000|2022-05-10 21:28:30|10384.65|10264.65|10381.79|10261.79|10384.65|10264.65|10379.65|10259.65|10
1652218120000|2022-05-10 21:28:40|10381.1|10261.1|10385.17|10265.17|10385.85|10265.85|10380.79|10260.79|10
1652218130000|2022-05-10 21:28:50|10385.95|10265.95|10389.88|10269.88|10389.88|10269.88|10385.95|10265.95|10
1652218140000|2022-05-10 21:29:00|10390.08|10270.08|10391.48|10271.48|10392.07|10272.07|10390.08|10270.08|10
1652218150000|2022-05-10 21:29:10|10391.72|10271.72|10389.54|10269.54|10391.72|10271.72|10389.51|10269.51|10
1652218160000|2022-05-10 21:29:20|10392.81|10272.81|10405.4|10285.4|10405.4|10285.4|10392.15|10272.15|10
1652218170000|2022-05-10 21:29:30|10407.76|10287.76|10414.54|10294.54|10415.56|10295.56|10405.03|10285.03|10
1652218180000|2022-05-10 21:29:40|10414.64|10294.64|10415.23|10295.23|10416.28|10296.28|10414.55|10294.55|10
1652218190000|2022-05-10 21:29:50|10415.42|10295.42|10413.14|10293.14|10415.83|10295.83|10412.9|10292.9|10
1652218200000|2022-05-10 21:30:00|10411.51|10291.51|10410.64|10290.64|10411.62|10291.62|10408.84|10288.84|10
1652218210000|2022-05-10 21:30:10|10410.31|10290.31|10410.18|10290.18|10410.31|10290.31|10408.24|10288.24|10
1652218220000|2022-05-10 21:30:20|10409.43|10289.43|10410.65|10290.65|10410.96|10290.96|10409.43|10289.43|10
1652218230000|2022-05-10 21:30:30|10410.67|10290.67|10412.88|10292.88|10413.35|10293.35|10410.67|10290.67|10
1652218240000|2022-05-10 21:30:40|10413.14|10293.14|10419.68|10299.68|10419.68|10299.68|10413.14|10293.14|10
1652218250000|2022-05-10 21:30:50|10419.07|10299.07|10422.64|10302.64|10423.03|10303.03|10419.07|10299.07|10
1652218260000|2022-05-10 21:31:00|10423.2|10303.2|10422.22|10302.22|10423.57|10303.57|10421.7|10301.7|10
1652218270000|2022-05-10 21:31:10|10422.18|10302.18|10421.8|10301.8|10423.32|10303.32|10421.34|10301.34|10
1652218280000|2022-05-10 21:31:20|10421.38|10301.38|10414.97|10294.97|10421.38|10301.38|10414.97|10294.97|9
1652218290000|2022-05-10 21:31:30|10412.48|10292.48|10407.23|10287.23|10412.48|10292.48|10405.86|10285.86|10
1652218300000|2022-05-10 21:31:40|10402.95|10282.95|10392.51|10272.51|10403.27|10283.27|10392.51|10272.51|10
1652218310000|2022-05-10 21:31:50|10390.3|10270.3|10382.61|10262.61|10390.3|10270.3|10382.55|10262.55|10
1652218320000|2022-05-10 21:32:00|10381.05|10261.05|10372.85|10252.85|10381.05|10261.05|10372.83|10252.83|9
1652218330000|2022-05-10 21:32:10|10372.41|10252.41|10369|10249|10372.41|10252.41|10369|10249|10
1652218340000|2022-05-10 21:32:20|10369.41|10249.41|10367.62|10247.62|10369.41|10249.41|10367.62|10247.62|10
1652218350000|2022-05-10 21:32:30|10367.55|10247.55|10367.2|10247.2|10367.95|10247.95|10366.48|10246.48|10
1652218360000|2022-05-10 21:32:40|10367.99|10247.99|10368.53|10248.53|10368.53|10248.53|10366.51|10246.51|10
1652218370000|2022-05-10 21:32:50|10369.29|10249.29|10369.72|10249.72|10369.92|10249.92|10369|10249|10
1652218380000|2022-05-10 21:33:00|10369.71|10249.71|10370.7|10250.7|10371.09|10251.09|10369.71|10249.71|10
1652218390000|2022-05-10 21:33:10|10370.92|10250.92|10372.33|10252.33|10372.33|10252.33|10370.73|10250.73|10
1652218400000|2022-05-10 21:33:20|10372.43|10252.43|10375.07|10255.07|10375.07|10255.07|10372.43|10252.43|10
1652218410000|2022-05-10 21:33:30|10375.1|10255.1|10377.89|10257.89|10377.89|10257.89|10375.1|10255.1|10
1652218420000|2022-05-10 21:33:40|10377.8|10257.8|10376.67|10256.67|10377.86|10257.86|10376.61|10256.61|10
1652218430000|2022-05-10 21:33:50|10377.21|10257.21|10376.57|10256.57|10377.4|10257.4|10376.06|10256.06|9
1652218440000|2022-05-10 21:34:00|10376.01|10256.01|10375.3|10255.3|10376.24|10256.24|10375.3|10255.3|10
1652218450000|2022-05-10 21:34:10|10375.7|10255.7|10378.63|10258.63|10378.63|10258.63|10375.59|10255.59|9
1652218460000|2022-05-10 21:34:20|10378.36|10258.36|10376.52|10256.52|10378.4|10258.4|10376.4|10256.4|10
1652218470000|2022-05-10 21:34:30|10375.89|10255.89|10376.06|10256.06|10376.42|10256.42|10375.35|10255.35|10
1652218480000|2022-05-10 21:34:40|10375.6|10255.6|10374.59|10254.59|10376.13|10256.13|10374.59|10254.59|10
1652218490000|2022-05-10 21:34:50|10374.43|10254.43|10370.31|10250.31|10374.43|10254.43|10370.31|10250.31|10
1652218500000|2022-05-10 21:35:00|10370.98|10250.98|10369.75|10249.75|10371.04|10251.04|10369.49|10249.49|10
1652218510000|2022-05-10 21:35:10|10369.4|10249.4|10374.44|10254.44|10374.44|10254.44|10369.02|10249.02|10
1652218520000|2022-05-10 21:35:20|10374.52|10254.52|10381.23|10261.23|10381.23|10261.23|10374.24|10254.24|10
1652218530000|2022-05-10 21:35:30|10382.91|10262.91|10387.28|10267.28|10387.28|10267.28|10382.91|10262.91|10
1652218540000|2022-05-10 21:35:40|10389.89|10269.89|10389.64|10269.64|10391.44|10271.44|10389.52|10269.52|10
1652218550000|2022-05-10 21:35:50|10388.87|10268.87|10385.44|10265.44|10388.87|10268.87|10385.44|10265.44|10
1652218560000|2022-05-10 21:36:00|10385.51|10265.51|10383.73|10263.73|10385.51|10265.51|10382.35|10262.35|10
1652218570000|2022-05-10 21:36:10|10383.26|10263.26|10378.86|10258.86|10383.26|10263.26|10378.86|10258.86|10
1652218580000|2022-05-10 21:36:20|10378.26|10258.26|10375.27|10255.27|10378.26|10258.26|10375.27|10255.27|10
1652218590000|2022-05-10 21:36:30|10374.96|10254.96|10371.22|10251.22|10375.08|10255.08|10371.22|10251.22|10
1652218600000|2022-05-10 21:36:40|10370.8|10250.8|10364.14|10244.14|10370.84|10250.84|10364.14|10244.14|10
1652218610000|2022-05-10 21:36:50|10364.41|10244.41|10360.79|10240.79|10364.41|10244.41|10360.14|10240.14|10
1652218620000|2022-05-10 21:37:00|10360.3|10240.3|10358.65|10238.65|10360.3|10240.3|10358.55|10238.55|9
1652218630000|2022-05-10 21:37:10|10358.31|10238.31|10356.99|10236.99|10358.33|10238.33|10356.89|10236.89|10
1652218640000|2022-05-10 21:37:20|10357.22|10237.22|10356.82|10236.82|10357.26|10237.26|10356.74|10236.74|10
1652218650000|2022-05-10 21:37:30|10356.83|10236.83|10355.22|10235.22|10356.83|10236.83|10355.1|10235.1|10
1652218660000|2022-05-10 21:37:40|10355.2|10235.2|10349.3|10229.3|10355.32|10235.32|10349.3|10229.3|10
1652218670000|2022-05-10 21:37:50|10349.47|10229.47|10341.88|10221.88|10349.47|10229.47|10341.88|10221.88|10
1652218680000|2022-05-10 21:38:00|10341.39|10221.39|10339.73|10219.73|10341.39|10221.39|10338.68|10218.68|10
1652218690000|2022-05-10 21:38:10|10340.38|10220.38|10339.51|10219.51|10341.62|10221.62|10339.51|10219.51|10
1652218700000|2022-05-10 21:38:20|10338.58|10218.58|10329.87|10209.87|10338.62|10218.62|10329.87|10209.87|10
1652218710000|2022-05-10 21:38:30|10329.27|10209.27|10323.12|10203.12|10329.27|10209.27|10323.12|10203.12|10
1652218720000|2022-05-10 21:38:40|10322.72|10202.72|10318.35|10198.35|10322.72|10202.72|10318.35|10198.35|10
1652218730000|2022-05-10 21:38:50|10318.3|10198.3|10312|10192|10318.3|10198.3|10311.75|10191.75|10
1652218740000|2022-05-10 21:39:00|10310.67|10190.67|10303.21|10183.21|10310.67|10190.67|10303.21|10183.21|10
1652218750000|2022-05-10 21:39:10|10302.92|10182.92|10294.84|10174.84|10302.92|10182.92|10294.61|10174.61|10
1652218760000|2022-05-10 21:39:20|10292.42|10172.42|10284.73|10164.73|10292.42|10172.42|10284.73|10164.73|10
1652218770000|2022-05-10 21:39:30|10284.49|10164.49|10279.56|10159.56|10284.49|10164.49|10278.66|10158.66|10
1652218780000|2022-05-10 21:39:40|10278.93|10158.93|10272.75|10152.75|10279.05|10159.05|10271.94|10151.94|10
1652218790000|2022-05-10 21:39:50|10265.69|10145.69|10256.6|10136.6|10268.81|10148.81|10256.05|10136.05|10
1652218800000|2022-05-10 21:40:00|10257.11|10137.11|10260.29|10140.29|10261.77|10141.77|10256.32|10136.32|10
1652218810000|2022-05-10 21:40:10|10260.98|10140.98|10265.76|10145.76|10266.05|10146.05|10260.98|10140.98|10
1652218820000|2022-05-10 21:40:20|10266.47|10146.47|10270.6|10150.6|10270.6|10150.6|10266.47|10146.47|10
1652218830000|2022-05-10 21:40:30|10270.15|10150.15|10273.93|10153.93|10273.93|10153.93|10270.15|10150.15|10
1652218840000|2022-05-10 21:40:40|10273.99|10153.99|10280.39|10160.39|10280.47|10160.47|10273.99|10153.99|10
1652218850000|2022-05-10 21:40:50|10280.63|10160.63|10280.27|10160.27|10281.21|10161.21|10280|10160|10
1652218860000|2022-05-10 21:41:00|10279.74|10159.74|10280.29|10160.29|10280.29|10160.29|10279.21|10159.21|10
1652218870000|2022-05-10 21:41:10|10279.92|10159.92|10277.17|10157.17|10279.92|10159.92|10276.51|10156.51|10
1652218880000|2022-05-10 21:41:20|10277.28|10157.28|10275.09|10155.09|10278.42|10158.42|10274.96|10154.96|10
1652218890000|2022-05-10 21:41:30|10275.65|10155.65|10278.27|10158.27|10278.92|10158.92|10275.2|10155.2|10
1652218900000|2022-05-10 21:41:40|10278.44|10158.44|10270.59|10150.59|10278.44|10158.44|10270.59|10150.59|10
1652218910000|2022-05-10 21:41:50|10270.6|10150.6|10266.11|10146.11|10270.6|10150.6|10266.11|10146.11|10
1652218920000|2022-05-10 21:42:00|10265.59|10145.59|10263.7|10143.7|10265.59|10145.59|10263.41|10143.41|10
1652218930000|2022-05-10 21:42:10|10263.62|10143.62|10263.14|10143.14|10263.94|10143.94|10262.34|10142.34|10
1652218940000|2022-05-10 21:42:20|10263.35|10143.35|10262.36|10142.36|10263.35|10143.35|10262.02|10142.02|10
1652218950000|2022-05-10 21:42:30|10262.67|10142.67|10264.91|10144.91|10264.91|10144.91|10262.67|10142.67|10
1652218960000|2022-05-10 21:42:40|10264.92|10144.92|10272.26|10152.26|10273.08|10153.08|10264.92|10144.92|10
1652218970000|2022-05-10 21:42:50|10271.33|10151.33|10269.69|10149.69|10271.65|10151.65|10269.69|10149.69|10
1652218980000|2022-05-10 21:43:00|10268.56|10148.56|10256.18|10136.18|10268.56|10148.56|10256.18|10136.18|10
1652218990000|2022-05-10 21:43:10|10255.84|10135.84|10249.99|10129.99|10255.84|10135.84|10249.99|10129.99|10
1652219000000|2022-05-10 21:43:20|10248.91|10128.91|10251.44|10131.44|10251.44|10131.44|10248.73|10128.73|10
1652219010000|2022-05-10 21:43:30|10252.1|10132.1|10247.17|10127.17|10252.1|10132.1|10247.17|10127.17|10
1652219020000|2022-05-10 21:43:40|10246.43|10126.43|10244.71|10124.71|10246.43|10126.43|10244.54|10124.54|10
1652219030000|2022-05-10 21:43:50|10244.55|10124.55|10244.31|10124.31|10245.35|10125.35|10243.64|10123.64|10
1652219040000|2022-05-10 21:44:00|10244.35|10124.35|10244|10124|10244.94|10124.94|10242.71|10122.71|10
1652219050000|2022-05-10 21:44:10|10243.31|10123.31|10239.11|10119.11|10243.91|10123.91|10239.11|10119.11|10
1652219060000|2022-05-10 21:44:20|10238.3|10118.3|10239|10119|10239|10119|10234.99|10114.99|10
1652219070000|2022-05-10 21:44:30|10239.06|10119.06|10244.76|10124.76|10244.76|10124.76|10238.9|10118.9|10
1652219080000|2022-05-10 21:44:40|10245.95|10125.95|10253.43|10133.43|10253.43|10133.43|10245.95|10125.95|10
1652219090000|2022-05-10 21:44:50|10253.94|10133.94|10263.35|10143.35|10263.35|10143.35|10253.94|10133.94|10
1652219100000|2022-05-10 21:45:00|10264.93|10144.93|10275.9|10155.9|10275.9|10155.9|10264.93|10144.93|10
1652219110000|2022-05-10 21:45:10|10277.37|10157.37|10281.45|10161.45|10281.45|10161.45|10277.37|10157.37|10
1652219120000|2022-05-10 21:45:20|10281.59|10161.59|10285.2|10165.2|10285.2|10165.2|10281.59|10161.59|10
1652219130000|2022-05-10 21:45:30|10286.38|10166.38|10290.95|10170.95|10290.95|10170.95|10286.38|10166.38|10
1652219140000|2022-05-10 21:45:40|10291.87|10171.87|10295.4|10175.4|10296.04|10176.04|10291.87|10171.87|10
1652219150000|2022-05-10 21:45:50|10296.83|10176.83|10292.93|10172.93|10297.2|10177.2|10292.93|10172.93|9
1652219160000|2022-05-10 21:46:00|10292.91|10172.91|10287.38|10167.38|10292.91|10172.91|10286.04|10166.04|10
1652219170000|2022-05-10 21:46:10|10286.19|10166.19|10283.66|10163.66|10287.29|10167.29|10283.66|10163.66|10
1652219180000|2022-05-10 21:46:20|10283.4|10163.4|10279.28|10159.28|10283.4|10163.4|10279.28|10159.28|10
1652219190000|2022-05-10 21:46:30|10276.63|10156.63|10273.22|10153.22|10276.63|10156.63|10272.62|10152.62|10
1652219200000|2022-05-10 21:46:40|10273.42|10153.42|10276.14|10156.14|10277.1|10157.1|10272.83|10152.83|10
1652219210000|2022-05-10 21:46:50|10278.37|10158.37|10284.53|10164.53|10284.75|10164.75|10277.93|10157.93|10
1652219220000|2022-05-10 21:47:00|10284.63|10164.63|10282.71|10162.71|10284.63|10164.63|10282.39|10162.39|10
1652219230000|2022-05-10 21:47:10|10282.77|10162.77|10276.74|10156.74|10282.77|10162.77|10276.74|10156.74|10
1652219240000|2022-05-10 21:47:20|10276.45|10156.45|10271.26|10151.26|10276.45|10156.45|10271.26|10151.26|9
1652219250000|2022-05-10 21:47:30|10270.97|10150.97|10269.02|10149.02|10271.04|10151.04|10268.47|10148.47|10
1652219260000|2022-05-10 21:47:40|10269.31|10149.31|10267.24|10147.24|10269.45|10149.45|10266.34|10146.34|10
1652219270000|2022-05-10 21:47:50|10267.7|10147.7|10269.1|10149.1|10269.49|10149.49|10267.7|10147.7|10
1652219280000|2022-05-10 21:48:00|10269.79|10149.79|10271.91|10151.91|10273.19|10153.19|10269.79|10149.79|10
1652219290000|2022-05-10 21:48:10|10272.01|10152.01|10278.08|10158.08|10278.08|10158.08|10272.01|10152.01|10
1652219300000|2022-05-10 21:48:20|10277.56|10157.56|10275.9|10155.9|10277.56|10157.56|10275.9|10155.9|10
1652219310000|2022-05-10 21:48:30|10275.85|10155.85|10277.41|10157.41|10277.43|10157.43|10275.24|10155.24|10
1652219320000|2022-05-10 21:48:40|10277.75|10157.75|10277.42|10157.42|10278.96|10158.96|10276.68|10156.68|10
1652219330000|2022-05-10 21:48:50|10277.83|10157.83|10277.85|10157.85|10278.7|10158.7|10277.52|10157.52|10
1652219340000|2022-05-10 21:49:00|10277.96|10157.96|10275.32|10155.32|10277.96|10157.96|10275.32|10155.32|10
1652219350000|2022-05-10 21:49:10|10275.22|10155.22|10272.46|10152.46|10275.22|10155.22|10272.43|10152.43|10
1652219360000|2022-05-10 21:49:20|10272.83|10152.83|10272.47|10152.47|10273.33|10153.33|10272.47|10152.47|10
1652219370000|2022-05-10 21:49:30|10272.57|10152.57|10271.05|10151.05|10272.57|10152.57|10271.05|10151.05|10
1652219380000|2022-05-10 21:49:40|10271|10151|10266.57|10146.57|10271|10151|10266.57|10146.57|10
1652219390000|2022-05-10 21:49:50|10265.85|10145.85|10263.85|10143.85|10265.85|10145.85|10263.06|10143.06|10
1652219400000|2022-05-10 21:50:00|10262.1|10142.1|10257.34|10137.34|10262.1|10142.1|10257.01|10137.01|10
1652219410000|2022-05-10 21:50:10|10256.74|10136.74|10253.07|10133.07|10256.74|10136.74|10252.53|10132.53|10
1652219420000|2022-05-10 21:50:20|10253.06|10133.06|10252.29|10132.29|10253.31|10133.31|10252.29|10132.29|10
1652219430000|2022-05-10 21:50:30|10252.11|10132.11|10252.1|10132.1|10252.66|10132.66|10251.82|10131.82|10
1652219440000|2022-05-10 21:50:40|10252.05|10132.05|10250.6|10130.6|10252.05|10132.05|10250.6|10130.6|9
1652219450000|2022-05-10 21:50:50|10250.64|10130.64|10246.82|10126.82|10250.64|10130.64|10246.73|10126.73|10
1652219460000|2022-05-10 21:51:00|10246.19|10126.19|10249.75|10129.75|10250.83|10130.83|10245.1|10125.1|10
1652219470000|2022-05-10 21:51:10|10251.57|10131.57|10252.33|10132.33|10252.33|10132.33|10250.81|10130.81|10
1652219480000|2022-05-10 21:51:20|10250.86|10130.86|10249.97|10129.97|10252.18|10132.18|10249.74|10129.74|10
1652219490000|2022-05-10 21:51:30|10251.56|10131.56|10247.58|10127.58|10251.56|10131.56|10247.58|10127.58|10
1652219500000|2022-05-10 21:51:40|10247.68|10127.68|10247.24|10127.24|10247.68|10127.68|10246.61|10126.61|10
1652219510000|2022-05-10 21:51:50|10245.62|10125.62|10239.23|10119.23|10245.62|10125.62|10239.23|10119.23|10
1652219520000|2022-05-10 21:52:00|10236.11|10116.11|10228.96|10108.96|10236.11|10116.11|10228.96|10108.96|10
1652219530000|2022-05-10 21:52:10|10226.37|10106.37|10225.25|10105.25|10229.04|10109.04|10225.19|10105.19|10
1652219540000|2022-05-10 21:52:20|10224.96|10104.96|10224.11|10104.11|10224.96|10104.96|10223.21|10103.21|10
1652219550000|2022-05-10 21:52:30|10223.06|10103.06|10215.05|10095.05|10223.06|10103.06|10214.56|10094.56|10
1652219560000|2022-05-10 21:52:40|10214.63|10094.63|10209.05|10089.05|10214.88|10094.88|10209.05|10089.05|10
1652219570000|2022-05-10 21:52:50|10208.19|10088.19|10208.15|10088.15|10208.54|10088.54|10207.03|10087.03|10
1652219580000|2022-05-10 21:53:00|10207.56|10087.56|10203.35|10083.35|10207.56|10087.56|10203.35|10083.35|10
1652219590000|2022-05-10 21:53:10|10203.37|10083.37|10201.02|10081.02|10203.74|10083.74|10201.02|10081.02|10
1652219600000|2022-05-10 21:53:20|10201.65|10081.65|10200.25|10080.25|10201.65|10081.65|10199.71|10079.71|10
1652219610000|2022-05-10 21:53:30|10200.22|10080.22|10199.51|10079.51|10200.22|10080.22|10198.68|10078.68|10
1652219620000|2022-05-10 21:53:40|10199.48|10079.48|10204.07|10084.07|10204.1|10084.1|10199.48|10079.48|10
1652219630000|2022-05-10 21:53:50|10202.81|10082.81|10204.16|10084.16|10204.3|10084.3|10202.81|10082.81|10
1652219640000|2022-05-10 21:54:00|10203.8|10083.8|10205.13|10085.13|10205.13|10085.13|10203.35|10083.35|10
1652219650000|2022-05-10 21:54:10|10204.44|10084.44|10203.17|10083.17|10204.49|10084.49|10203.03|10083.03|10
1652219660000|2022-05-10 21:54:20|10202.84|10082.84|10203.53|10083.53|10203.53|10083.53|10202.32|10082.32|9
1652219670000|2022-05-10 21:54:30|10202.74|10082.74|10202.15|10082.15|10202.93|10082.93|10202.15|10082.15|10
1652219680000|2022-05-10 21:54:40|10202.06|10082.06|10200.93|10080.93|10202.49|10082.49|10200.93|10080.93|10
1652219690000|2022-05-10 21:54:50|10200.91|10080.91|10196.7|10076.7|10200.91|10080.91|10196.7|10076.7|10
1652219700000|2022-05-10 21:55:00|10196|10076|10192.77|10072.77|10196|10076|10192.77|10072.77|10
1652219710000|2022-05-10 21:55:10|10192.74|10072.74|10190.77|10070.77|10192.74|10072.74|10190.38|10070.38|10
1652219720000|2022-05-10 21:55:20|10190.33|10070.33|10188.84|10068.84|10190.96|10070.96|10188.84|10068.84|10
1652219730000|2022-05-10 21:55:30|10189.33|10069.33|10187.9|10067.9|10190.09|10070.09|10187.9|10067.9|10
1652219740000|2022-05-10 21:55:40|10187.83|10067.83|10188.29|10068.29|10188.68|10068.68|10187.25|10067.25|10
1652219750000|2022-05-10 21:55:50|10187.99|10067.99|10187.1|10067.1|10189.58|10069.58|10187.02|10067.02|10
1652219760000|2022-05-10 21:56:00|10186.86|10066.86|10187.55|10067.55|10187.55|10067.55|10186.45|10066.45|10
1652219770000|2022-05-10 21:56:10|10187.34|10067.34|10195.54|10075.54|10195.54|10075.54|10187.34|10067.34|10
1652219780000|2022-05-10 21:56:20|10196.55|10076.55|10201.47|10081.47|10201.47|10081.47|10196.55|10076.55|10
1652219790000|2022-05-10 21:56:30|10200.55|10080.55|10200.15|10080.15|10202.76|10082.76|10200.15|10080.15|10
1652219800000|2022-05-10 21:56:40|10199.73|10079.73|10197.19|10077.19|10199.73|10079.73|10196.46|10076.46|10
1652219810000|2022-05-10 21:56:50|10196.56|10076.56|10202.11|10082.11|10202.11|10082.11|10196.56|10076.56|10
1652219820000|2022-05-10 21:57:00|10202.84|10082.84|10198.76|10078.76|10205.04|10085.04|10198.76|10078.76|10
1652219830000|2022-05-10 21:57:10|10198.29|10078.29|10192.1|10072.1|10198.29|10078.29|10191.14|10071.14|10
1652219840000|2022-05-10 21:57:20|10192.25|10072.25|10190.79|10070.79|10192.53|10072.53|10190.21|10070.21|10
1652219850000|2022-05-10 21:57:30|10189.72|10069.72|10188.59|10068.59|10190.26|10070.26|10187.8|10067.8|10
1652219860000|2022-05-10 21:57:40|10188.36|10068.36|10183.49|10063.49|10188.36|10068.36|10183.49|10063.49|10
1652219870000|2022-05-10 21:57:50|10183.58|10063.58|10180.83|10060.83|10183.58|10063.58|10180.83|10060.83|10
1652219880000|2022-05-10 21:58:00|10180.57|10060.57|10177.17|10057.17|10180.57|10060.57|10177.04|10057.04|10
1652219890000|2022-05-10 21:58:10|10176.62|10056.62|10176.47|10056.47|10176.72|10056.72|10175.67|10055.67|10
1652219900000|2022-05-10 21:58:20|10174.55|10054.55|10169.95|10049.95|10175.07|10055.07|10169.95|10049.95|10
1652219910000|2022-05-10 21:58:30|10170.24|10050.24|10165.39|10045.39|10170.24|10050.24|10164.7|10044.7|10
1652219920000|2022-05-10 21:58:40|10164.24|10044.24|10163.41|10043.41|10164.95|10044.95|10162.91|10042.91|10
1652219930000|2022-05-10 21:58:50|10165.24|10045.24|10163.57|10043.57|10165.77|10045.77|10163.29|10043.29|10
1652219940000|2022-05-10 21:59:00|10161.57|10041.57|10162.81|10042.81|10162.96|10042.96|10160.25|10040.25|10
1652219950000|2022-05-10 21:59:10|10162.55|10042.55|10165.38|10045.38|10165.38|10045.38|10160.88|10040.88|10
1652219960000|2022-05-10 21:59:20|10165.9|10045.9|10169.28|10049.28|10169.3|10049.3|10165.9|10045.9|10
1652219970000|2022-05-10 21:59:30|10168.89|10048.89|10166.15|10046.15|10169.31|10049.31|10166.15|10046.15|10
1652219980000|2022-05-10 21:59:40|10165.72|10045.72|10167.18|10047.18|10167.43|10047.43|10165.24|10045.24|10
1652219990000|2022-05-10 21:59:50|10168.13|10048.13|10170.37|10050.37|10170.37|10050.37|10168.13|10048.13|10
1652220000000|2022-05-10 22:00:00|10170.19|10050.19|10166.02|10046.02|10170.19|10050.19|10166.02|10046.02|10
1652220010000|2022-05-10 22:00:10|10166.1|10046.1|10165.84|10045.84|10167.55|10047.55|10165.38|10045.38|10
1652220020000|2022-05-10 22:00:20|10166.08|10046.08|10162.83|10042.83|10166.08|10046.08|10162.06|10042.06|9
1652220030000|2022-05-10 22:00:30|10162.2|10042.2|10157.1|10037.1|10162.32|10042.32|10157.1|10037.1|10
1652220040000|2022-05-10 22:00:40|10158.05|10038.05|10152.93|10032.93|10158.05|10038.05|10152.93|10032.93|10
1652220050000|2022-05-10 22:00:50|10153.16|10033.16|10149.25|10029.25|10153.16|10033.16|10148.68|10028.68|10
1652220060000|2022-05-10 22:01:00|10148.47|10028.47|10146.44|10026.44|10148.47|10028.47|10146.2|10026.2|10
1652220070000|2022-05-10 22:01:10|10146.94|10026.94|10152.86|10032.86|10152.86|10032.86|10146.8|10026.8|10
1652220080000|2022-05-10 22:01:20|10155.15|10035.15|10175.86|10055.86|10175.86|10055.86|10155.15|10035.15|10
1652220090000|2022-05-10 22:01:30|10177.58|10057.58|10213.08|10093.08|10213.08|10093.08|10177.58|10057.58|10
1652220100000|2022-05-10 22:01:40|10215.65|10095.65|10241.46|10121.46|10243.2|10123.2|10215.65|10095.65|10
1652220110000|2022-05-10 22:01:50|10241.38|10121.38|10255.53|10135.53|10255.53|10135.53|10241.38|10121.38|10
1652220120000|2022-05-10 22:02:00|10256.27|10136.27|10277.98|10157.98|10277.98|10157.98|10256.27|10136.27|10
1652220130000|2022-05-10 22:02:10|10284.99|10164.99|10323.33|10203.33|10327.1|10207.1|10284.99|10164.99|10
1652220140000|2022-05-10 22:02:20|10327.03|10207.03|10341.5|10221.5|10341.5|10221.5|10327.03|10207.03|10
1652220150000|2022-05-10 22:02:30|10342.46|10222.46|10325.61|10205.61|10342.46|10222.46|10325.61|10205.61|10
1652220160000|2022-05-10 22:02:40|10327.39|10207.39|10332.24|10212.24|10333.58|10213.58|10327.39|10207.39|10
1652220170000|2022-05-10 22:02:50|10330.99|10210.99|10327.23|10207.23|10330.99|10210.99|10326.39|10206.39|10
1652220180000|2022-05-10 22:03:00|10328.37|10208.37|10311.66|10191.66|10328.42|10208.42|10311.24|10191.24|10
1652220190000|2022-05-10 22:03:10|10312.07|10192.07|10315.07|10195.07|10315.43|10195.43|10311.63|10191.63|10
1652220200000|2022-05-10 22:03:20|10315.57|10195.57|10331.32|10211.32|10331.32|10211.32|10315.57|10195.57|10
1652220210000|2022-05-10 22:03:30|10332.17|10212.17|10303.8|10183.8|10332.17|10212.17|10303.8|10183.8|10
1652220220000|2022-05-10 22:03:40|10303.31|10183.31|10303.53|10183.53|10310.5|10190.5|10301.52|10181.52|10
1652220230000|2022-05-10 22:03:50|10301.62|10181.62|10297.82|10177.82|10301.62|10181.62|10297.57|10177.57|10
1652220240000|2022-05-10 22:04:00|10297.66|10177.66|10295.29|10175.29|10297.66|10177.66|10295.29|10175.29|7
1652220250000|2022-05-10 22:04:10|10295.25|10175.25|10299.84|10179.84|10299.84|10179.84|10295.25|10175.25|10
1652220260000|2022-05-10 22:04:20|10300.35|10180.35|10304.22|10184.22|10305.59|10185.59|10300.35|10180.35|10
1652220270000|2022-05-10 22:04:30|10298.7|10178.7|10288.27|10168.27|10298.7|10178.7|10287.9|10167.9|10
1652220280000|2022-05-10 22:04:40|10287.45|10167.45|10284.62|10164.62|10287.45|10167.45|10282.39|10162.39|10
1652220290000|2022-05-10 22:04:50|10284.16|10164.16|10281.04|10161.04|10284.22|10164.22|10280.89|10160.89|10
1652220300000|2022-05-10 22:05:00|10280.73|10160.73|10274.34|10154.34|10280.73|10160.73|10274.34|10154.34|10
1652220310000|2022-05-10 22:05:10|10273.81|10153.81|10266.38|10146.38|10273.81|10153.81|10266.38|10146.38|10
1652220320000|2022-05-10 22:05:20|10266.36|10146.36|10259.46|10139.46|10267.01|10147.01|10259.46|10139.46|10
1652220330000|2022-05-10 22:05:30|10258.7|10138.7|10266.23|10146.23|10266.23|10146.23|10258.7|10138.7|10
1652220340000|2022-05-10 22:05:40|10267.78|10147.78|10279.75|10159.75|10279.75|10159.75|10267.78|10147.78|10
1652220350000|2022-05-10 22:05:50|10280.13|10160.13|10284.74|10164.74|10284.93|10164.93|10279.77|10159.77|10
1652220360000|2022-05-10 22:06:00|10285.04|10165.04|10294.32|10174.32|10294.32|10174.32|10285.04|10165.04|10
1652220370000|2022-05-10 22:06:10|10296.6|10176.6|10306.46|10186.46|10306.46|10186.46|10296.6|10176.6|10
1652220380000|2022-05-10 22:06:20|10308.58|10188.58|10321.69|10201.69|10321.69|10201.69|10308.58|10188.58|10
1652220390000|2022-05-10 22:06:30|10322.81|10202.81|10329.29|10209.29|10329.82|10209.82|10322.81|10202.81|10
1652220400000|2022-05-10 22:06:40|10329.24|10209.24|10326.3|10206.3|10329.39|10209.39|10326.3|10206.3|10
1652220410000|2022-05-10 22:06:50|10328.22|10208.22|10318.24|10198.24|10328.22|10208.22|10318.24|10198.24|10
1652220420000|2022-05-10 22:07:00|10317.08|10197.08|10317.67|10197.67|10318.1|10198.1|10316.29|10196.29|10
1652220430000|2022-05-10 22:07:10|10316.64|10196.64|10318.04|10198.04|10318.24|10198.24|10316.64|10196.64|10
1652220440000|2022-05-10 22:07:20|10317.86|10197.86|10325.16|10205.16|10325.16|10205.16|10317.86|10197.86|10
1652220450000|2022-05-10 22:07:30|10324.95|10204.95|10334.13|10214.13|10334.81|10214.81|10324.78|10204.78|10
1652220460000|2022-05-10 22:07:40|10336.67|10216.67|10343.01|10223.01|10343.01|10223.01|10334.36|10214.36|10
1652220470000|2022-05-10 22:07:50|10343.68|10223.68|10348.73|10228.73|10348.73|10228.73|10343.68|10223.68|10
1652220480000|2022-05-10 22:08:00|10348.23|10228.23|10349.88|10229.88|10349.88|10229.88|10347.56|10227.56|10
1652220490000|2022-05-10 22:08:10|10348.93|10228.93|10353.09|10233.09|10353.64|10233.64|10347.49|10227.49|10
1652220500000|2022-05-10 22:08:20|10352.51|10232.51|10348.52|10228.52|10352.68|10232.68|10348.52|10228.52|10
1652220510000|2022-05-10 22:08:30|10346.44|10226.44|10344.66|10224.66|10346.44|10226.44|10343.25|10223.25|10
1652220520000|2022-05-10 22:08:40|10343.88|10223.88|10348.3|10228.3|10350.71|10230.71|10343.88|10223.88|10
1652220530000|2022-05-10 22:08:50|10351.48|10231.48|10358.98|10238.98|10359.27|10239.27|10351.48|10231.48|10
1652220540000|2022-05-10 22:09:00|10359.68|10239.68|10361.74|10241.74|10361.74|10241.74|10359.65|10239.65|10
1652220550000|2022-05-10 22:09:10|10361.9|10241.9|10363.32|10243.32|10363.45|10243.45|10361.9|10241.9|10
1652220560000|2022-05-10 22:09:20|10363.68|10243.68|10365.28|10245.28|10365.41|10245.41|10363.66|10243.66|10
1652220570000|2022-05-10 22:09:30|10364.97|10244.97|10364.85|10244.85|10366.06|10246.06|10364.51|10244.51|10
1652220580000|2022-05-10 22:09:40|10365.55|10245.55|10371.66|10251.66|10371.66|10251.66|10364.54|10244.54|10
1652220590000|2022-05-10 22:09:50|10369.82|10249.82|10377.73|10257.73|10377.73|10257.73|10369.82|10249.82|10
1652220600000|2022-05-10 22:10:00|10379.76|10259.76|10403.69|10283.69|10403.69|10283.69|10379.76|10259.76|10
1652220610000|2022-05-10 22:10:10|10403.82|10283.82|10405.55|10285.55|10405.56|10285.56|10403.82|10283.82|10
1652220620000|2022-05-10 22:10:20|10406.56|10286.56|10416.82|10296.82|10416.82|10296.82|10406.56|10286.56|10
1652220630000|2022-05-10 22:10:30|10417.64|10297.64|10432.6|10312.6|10432.6|10312.6|10417.28|10297.28|10
1652220640000|2022-05-10 22:10:40|10437.98|10317.98|10451.78|10331.78|10451.78|10331.78|10437.98|10317.98|10
1652220650000|2022-05-10 22:10:50|10450.36|10330.36|10445.71|10325.71|10450.36|10330.36|10445.71|10325.71|10
1652220660000|2022-05-10 22:11:00|10445|10325|10431.44|10311.44|10445.54|10325.54|10431.44|10311.44|10
1652220670000|2022-05-10 22:11:10|10430.88|10310.88|10427.31|10307.31|10430.88|10310.88|10426.32|10306.32|10
1652220680000|2022-05-10 22:11:20|10426.35|10306.35|10422.82|10302.82|10426.68|10306.68|10422.82|10302.82|10
1652220690000|2022-05-10 22:11:30|10422.81|10302.81|10418.3|10298.3|10422.81|10302.81|10417.94|10297.94|10
1652220700000|2022-05-10 22:11:40|10417.44|10297.44|10407.96|10287.96|10417.44|10297.44|10407.81|10287.81|10
1652220710000|2022-05-10 22:11:50|10407.21|10287.21|10398.06|10278.06|10407.21|10287.21|10398.06|10278.06|10
1652220720000|2022-05-10 22:12:00|10399.04|10279.04|10390.12|10270.12|10399.04|10279.04|10390.12|10270.12|10
1652220730000|2022-05-10 22:12:10|10388.96|10268.96|10382.28|10262.28|10388.96|10268.96|10382.28|10262.28|10
1652220740000|2022-05-10 22:12:20|10381.97|10261.97|10373.73|10253.73|10382.59|10262.59|10373.73|10253.73|10
1652220750000|2022-05-10 22:12:30|10374.34|10254.34|10372.9|10252.9|10374.34|10254.34|10372.35|10252.35|10
1652220760000|2022-05-10 22:12:40|10372.43|10252.43|10375.15|10255.15|10375.32|10255.32|10372.43|10252.43|10
1652220770000|2022-05-10 22:12:50|10376.22|10256.22|10375.58|10255.58|10376.65|10256.65|10374.55|10254.55|10
1652220780000|2022-05-10 22:13:00|10373.77|10253.77|10373.52|10253.52|10374.9|10254.9|10370.5|10250.5|10
1652220790000|2022-05-10 22:13:10|10375.04|10255.04|10371.54|10251.54|10375.11|10255.11|10370.92|10250.92|10
1652220800000|2022-05-10 22:13:20|10370.77|10250.77|10367.31|10247.31|10370.77|10250.77|10367.31|10247.31|10
1652220810000|2022-05-10 22:13:30|10366.36|10246.36|10363.35|10243.35|10366.56|10246.56|10363.12|10243.12|10
1652220820000|2022-05-10 22:13:40|10362.89|10242.89|10361.39|10241.39|10363.35|10243.35|10361.39|10241.39|9
1652220830000|2022-05-10 22:13:50|10361.61|10241.61|10365.35|10245.35|10365.35|10245.35|10361.61|10241.61|9
1652220840000|2022-05-10 22:14:00|10366.39|10246.39|10371.68|10251.68|10372.45|10252.45|10366.39|10246.39|10
1652220850000|2022-05-10 22:14:10|10372.69|10252.69|10376.68|10256.68|10377.22|10257.22|10372.51|10252.51|10
1652220860000|2022-05-10 22:14:20|10376.35|10256.35|10381.43|10261.43|10381.43|10261.43|10376.11|10256.11|10
1652220870000|2022-05-10 22:14:30|10381.76|10261.76|10387.99|10267.99|10387.99|10267.99|10381.76|10261.76|10
1652220880000|2022-05-10 22:14:40|10388.51|10268.51|10391.51|10271.51|10391.51|10271.51|10387.94|10267.94|10
1652220890000|2022-05-10 22:14:50|10391.46|10271.46|10389.02|10269.02|10392.44|10272.44|10388.94|10268.94|10
1652220900000|2022-05-10 22:15:00|10389.78|10269.78|10383.27|10263.27|10389.88|10269.88|10383.27|10263.27|10
1652220910000|2022-05-10 22:15:10|10382.73|10262.73|10375.68|10255.68|10382.73|10262.73|10375.33|10255.33|10
1652220920000|2022-05-10 22:15:20|10375.57|10255.57|10367.54|10247.54|10375.57|10255.57|10367.54|10247.54|10
1652220930000|2022-05-10 22:15:30|10367.2|10247.2|10357.42|10237.42|10367.2|10247.2|10357.42|10237.42|10
1652220940000|2022-05-10 22:15:40|10357.32|10237.32|10352.36|10232.36|10357.32|10237.32|10352.36|10232.36|10
1652220950000|2022-05-10 22:15:50|10351.87|10231.87|10347.4|10227.4|10351.87|10231.87|10347.4|10227.4|10
1652220960000|2022-05-10 22:16:00|10347.05|10227.05|10345.8|10225.8|10347.27|10227.27|10345.25|10225.25|10
1652220970000|2022-05-10 22:16:10|10345.4|10225.4|10346.94|10226.94|10347.77|10227.77|10345.4|10225.4|9
1652220980000|2022-05-10 22:16:20|10348.54|10228.54|10350.5|10230.5|10351.63|10231.63|10347.82|10227.82|10
1652220990000|2022-05-10 22:16:30|10351.24|10231.24|10358.97|10238.97|10359.03|10239.03|10351.24|10231.24|10
1652221000000|2022-05-10 22:16:40|10359.56|10239.56|10358.59|10238.59|10359.61|10239.61|10358.59|10238.59|10
1652221010000|2022-05-10 22:16:50|10358.22|10238.22|10346.8|10226.8|10358.22|10238.22|10346.02|10226.02|10
1652221020000|2022-05-10 22:17:00|10345.65|10225.65|10337.76|10217.76|10345.65|10225.65|10337.76|10217.76|10
1652221030000|2022-05-10 22:17:10|10337.29|10217.29|10333.18|10213.18|10337.29|10217.29|10333.18|10213.18|10
1652221040000|2022-05-10 22:17:20|10333.22|10213.22|10335.05|10215.05|10335.05|10215.05|10332.92|10212.92|10
1652221050000|2022-05-10 22:17:30|10335.09|10215.09|10339.26|10219.26|10339.32|10219.32|10335.09|10215.09|10
1652221060000|2022-05-10 22:17:40|10339.27|10219.27|10340|10220|10340.62|10220.62|10339.06|10219.06|10
1652221070000|2022-05-10 22:17:50|10339.52|10219.52|10338.75|10218.75|10340.17|10220.17|10338.25|10218.25|10
1652221080000|2022-05-10 22:18:00|10338.54|10218.54|10343.76|10223.76|10343.76|10223.76|10338.42|10218.42|10
1652221090000|2022-05-10 22:18:10|10344.09|10224.09|10351.12|10231.12|10351.12|10231.12|10344.09|10224.09|10
1652221100000|2022-05-10 22:18:20|10351.76|10231.76|10354.33|10234.33|10354.33|10234.33|10351.76|10231.76|10
1652221110000|2022-05-10 22:18:30|10354.14|10234.14|10364.06|10244.06|10364.06|10244.06|10354.14|10234.14|10
1652221120000|2022-05-10 22:18:40|10364.02|10244.02|10368.07|10248.07|10368.31|10248.31|10363.9|10243.9|10
1652221130000|2022-05-10 22:18:50|10368.75|10248.75|10377.25|10257.25|10377.25|10257.25|10368.75|10248.75|10
1652221140000|2022-05-10 22:19:00|10377.53|10257.53|10384.16|10264.16|10384.45|10264.45|10377.53|10257.53|10
1652221150000|2022-05-10 22:19:10|10384.04|10264.04|10386.55|10266.55|10386.55|10266.55|10383.58|10263.58|9
1652221160000|2022-05-10 22:19:20|10386.77|10266.77|10387.98|10267.98|10388.83|10268.83|10386.77|10266.77|10
1652221170000|2022-05-10 22:19:30|10387.78|10267.78|10388.72|10268.72|10388.77|10268.77|10387.78|10267.78|9
1652221180000|2022-05-10 22:19:40|10388.81|10268.81|10391.16|10271.16|10391.16|10271.16|10388.77|10268.77|10
1652221190000|2022-05-10 22:19:50|10391.71|10271.71|10396.59|10276.59|10396.59|10276.59|10391.71|10271.71|10
1652221200000|2022-05-10 22:20:00|10397.54|10277.54|10406.61|10286.61|10406.61|10286.61|10397.54|10277.54|10
1652221210000|2022-05-10 22:20:10|10406.92|10286.92|10421.76|10301.76|10421.76|10301.76|10406.92|10286.92|10
1652221220000|2022-05-10 22:20:20|10423.74|10303.74|10432.66|10312.66|10432.66|10312.66|10423.74|10303.74|10
1652221230000|2022-05-10 22:20:30|10431.4|10311.4|10425.6|10305.6|10432.74|10312.74|10425.55|10305.55|10
1652221240000|2022-05-10 22:20:40|10424.35|10304.35|10415.17|10295.17|10424.35|10304.35|10414.92|10294.92|10
1652221250000|2022-05-10 22:20:50|10413.54|10293.54|10405.91|10285.91|10413.54|10293.54|10405.91|10285.91|10
1652221260000|2022-05-10 22:21:00|10404.8|10284.8|10401.23|10281.23|10404.8|10284.8|10401.1|10281.1|9
1652221270000|2022-05-10 22:21:10|10401.1|10281.1|10396.32|10276.32|10401.1|10281.1|10396.32|10276.32|10
1652221280000|2022-05-10 22:21:20|10395.59|10275.59|10391.71|10271.71|10395.59|10275.59|10391.27|10271.27|10
1652221290000|2022-05-10 22:21:30|10391.51|10271.51|10391.38|10271.38|10392.3|10272.3|10391.34|10271.34|10
1652221300000|2022-05-10 22:21:40|10390.49|10270.49|10385.35|10265.35|10390.49|10270.49|10385.35|10265.35|10
1652221310000|2022-05-10 22:21:50|10384.39|10264.39|10378.38|10258.38|10384.39|10264.39|10378.38|10258.38|10
1652221320000|2022-05-10 22:22:00|10378.32|10258.32|10376.02|10256.02|10378.32|10258.32|10375.57|10255.57|10
1652221330000|2022-05-10 22:22:10|10374.93|10254.93|10370.2|10250.2|10374.93|10254.93|10369.79|10249.79|10
1652221340000|2022-05-10 22:22:20|10369.57|10249.57|10368.11|10248.11|10369.85|10249.85|10367.96|10247.96|10
1652221350000|2022-05-10 22:22:30|10368.38|10248.38|10367.7|10247.7|10368.93|10248.93|10367.68|10247.68|9
1652221360000|2022-05-10 22:22:40|10367.52|10247.52|10373.12|10253.12|10373.12|10253.12|10367.26|10247.26|10
1652221370000|2022-05-10 22:22:50|10374.24|10254.24|10378.79|10258.79|10378.79|10258.79|10374.24|10254.24|10
1652221380000|2022-05-10 22:23:00|10378.61|10258.61|10379.29|10259.29|10380.26|10260.26|10378.61|10258.61|10
1652221390000|2022-05-10 22:23:10|10379.61|10259.61|10373.75|10253.75|10379.61|10259.61|10373.75|10253.75|10
1652221400000|2022-05-10 22:23:20|10373.06|10253.06|10369.01|10249.01|10373.83|10253.83|10368.04|10248.04|10
1652221410000|2022-05-10 22:23:30|10368.01|10248.01|10362.76|10242.76|10368.01|10248.01|10362.76|10242.76|10
1652221420000|2022-05-10 22:23:40|10362.84|10242.84|10366.23|10246.23|10366.23|10246.23|10362.84|10242.84|10
1652221430000|2022-05-10 22:23:50|10365.79|10245.79|10363.23|10243.23|10365.79|10245.79|10363.23|10243.23|10
1652221440000|2022-05-10 22:24:00|10362.75|10242.75|10354.88|10234.88|10362.75|10242.75|10354.88|10234.88|9
1652221450000|2022-05-10 22:24:10|10355.98|10235.98|10347.01|10227.01|10355.98|10235.98|10347.01|10227.01|10
1652221460000|2022-05-10 22:24:20|10347.08|10227.08|10345.77|10225.77|10348.19|10228.19|10345.77|10225.77|10
1652221470000|2022-05-10 22:24:30|10346.24|10226.24|10349.35|10229.35|10349.35|10229.35|10346.24|10226.24|10
1652221480000|2022-05-10 22:24:40|10349.56|10229.56|10355.7|10235.7|10355.7|10235.7|10349.56|10229.56|10
1652221490000|2022-05-10 22:24:50|10355.41|10235.41|10359.57|10239.57|10359.57|10239.57|10355.41|10235.41|10
1652221500000|2022-05-10 22:25:00|10359.67|10239.67|10359.63|10239.63|10360.26|10240.26|10359.18|10239.18|10
1652221510000|2022-05-10 22:25:10|10359.64|10239.64|10351.9|10231.9|10360.33|10240.33|10351.9|10231.9|10
1652221520000|2022-05-10 22:25:20|10350.94|10230.94|10346.6|10226.6|10350.99|10230.99|10346.6|10226.6|10
1652221530000|2022-05-10 22:25:30|10344.98|10224.98|10338.03|10218.03|10344.98|10224.98|10338.03|10218.03|10
1652221540000|2022-05-10 22:25:40|10336.98|10216.98|10329.94|10209.94|10336.98|10216.98|10329.94|10209.94|10
1652221550000|2022-05-10 22:25:50|10329.83|10209.83|10322.01|10202.01|10329.83|10209.83|10322.01|10202.01|10
1652221560000|2022-05-10 22:26:00|10321.92|10201.92|10321.62|10201.62|10323.65|10203.65|10321.62|10201.62|10
1652221570000|2022-05-10 22:26:10|10321.87|10201.87|10319.69|10199.69|10321.87|10201.87|10318.48|10198.48|10
1652221580000|2022-05-10 22:26:20|10319.92|10199.92|10322.26|10202.26|10322.65|10202.65|10319.92|10199.92|10
1652221590000|2022-05-10 22:26:30|10322.58|10202.58|10322.54|10202.54|10324.6|10204.6|10322.54|10202.54|10
1652221600000|2022-05-10 22:26:40|10320.75|10200.75|10308.23|10188.23|10320.75|10200.75|10308.23|10188.23|10
1652221610000|2022-05-10 22:26:50|10307.77|10187.77|10297.12|10177.12|10307.77|10187.77|10297.12|10177.12|10
1652221620000|2022-05-10 22:27:00|10296.82|10176.82|10295.88|10175.88|10296.82|10176.82|10294.35|10174.35|9
1652221630000|2022-05-10 22:27:10|10295.49|10175.49|10294.2|10174.2|10295.49|10175.49|10294.18|10174.18|9
1652221640000|2022-05-10 22:27:20|10293.49|10173.49|10293.33|10173.33|10294.13|10174.13|10293.33|10173.33|9
1652221650000|2022-05-10 22:27:30|10293.17|10173.17|10291.83|10171.83|10293.43|10173.43|10291.77|10171.77|10
1652221660000|2022-05-10 22:27:40|10291.73|10171.73|10298.2|10178.2|10298.2|10178.2|10291.73|10171.73|10
1652221670000|2022-05-10 22:27:50|10299.54|10179.54|10305|10185|10305|10185|10299.54|10179.54|10
1652221680000|2022-05-10 22:28:00|10305.36|10185.36|10309.02|10189.02|10309.03|10189.03|10305.36|10185.36|10
1652221690000|2022-05-10 22:28:10|10309.41|10189.41|10313.31|10193.31|10313.31|10193.31|10309.41|10189.41|10
1652221700000|2022-05-10 22:28:20|10313.8|10193.8|10312.64|10192.64|10314.02|10194.02|10312.64|10192.64|9
1652221710000|2022-05-10 22:28:30|10311.91|10191.91|10308.69|10188.69|10311.91|10191.91|10308.69|10188.69|10
1652221720000|2022-05-10 22:28:40|10308.39|10188.39|10305.93|10185.93|10308.39|10188.39|10305.93|10185.93|10
1652221730000|2022-05-10 22:28:50|10304.3|10184.3|10299.06|10179.06|10304.3|10184.3|10299.06|10179.06|10
1652221740000|2022-05-10 22:29:00|10298.24|10178.24|10296.69|10176.69|10298.24|10178.24|10296.69|10176.69|10
1652221750000|2022-05-10 22:29:10|10296.93|10176.93|10299.79|10179.79|10299.79|10179.79|10296.82|10176.82|10
1652221760000|2022-05-10 22:29:20|10300.78|10180.78|10306.29|10186.29|10306.29|10186.29|10300.78|10180.78|10
1652221770000|2022-05-10 22:29:30|10307.02|10187.02|10312.99|10192.99|10314.02|10194.02|10307.02|10187.02|10
1652221780000|2022-05-10 22:29:40|10312.94|10192.94|10309.86|10189.86|10313.29|10193.29|10309.86|10189.86|9
1652221790000|2022-05-10 22:29:50|10308.41|10188.41|10303.37|10183.37|10308.41|10188.41|10303.37|10183.37|10
1652221800000|2022-05-10 22:30:00|10302.79|10182.79|10299.07|10179.07|10302.83|10182.83|10299.07|10179.07|10
1652221810000|2022-05-10 22:30:10|10298.91|10178.91|10292.77|10172.77|10299.45|10179.45|10292.77|10172.77|10
1652221820000|2022-05-10 22:30:20|10292.94|10172.94|10286.65|10166.65|10292.94|10172.94|10286.39|10166.39|10
1652221830000|2022-05-10 22:30:30|10286.71|10166.71|10283.6|10163.6|10286.71|10166.71|10283.6|10163.6|9
1652221840000|2022-05-10 22:30:40|10282.6|10162.6|10281.36|10161.36|10282.6|10162.6|10281.31|10161.31|10
1652221850000|2022-05-10 22:30:50|10281.05|10161.05|10280.36|10160.36|10281.12|10161.12|10280.16|10160.16|10
1652221860000|2022-05-10 22:31:00|10280.22|10160.22|10276.61|10156.61|10280.22|10160.22|10276.07|10156.07|10
1652221870000|2022-05-10 22:31:10|10276.39|10156.39|10273.07|10153.07|10276.39|10156.39|10273.07|10153.07|9
1652221880000|2022-05-10 22:31:20|10271.89|10151.89|10269.04|10149.04|10272.27|10152.27|10269.04|10149.04|10
1652221890000|2022-05-10 22:31:30|10268.87|10148.87|10264.09|10144.09|10268.87|10148.87|10263.25|10143.25|10
1652221900000|2022-05-10 22:31:40|10261.43|10141.43|10256.22|10136.22|10262.35|10142.35|10256.22|10136.22|10
1652221910000|2022-05-10 22:31:50|10255.87|10135.87|10252.67|10132.67|10256.5|10136.5|10252.67|10132.67|10
1652221920000|2022-05-10 22:32:00|10252.1|10132.1|10253.43|10133.43|10253.94|10133.94|10252.1|10132.1|10
1652221930000|2022-05-10 22:32:10|10253.31|10133.31|10251.22|10131.22|10253.31|10133.31|10251.22|10131.22|10
1652221940000|2022-05-10 22:32:20|10250.24|10130.24|10245.72|10125.72|10250.24|10130.24|10245.72|10125.72|10
1652221950000|2022-05-10 22:32:30|10245.97|10125.97|10244.88|10124.88|10246.26|10126.26|10244.66|10124.66|10
1652221960000|2022-05-10 22:32:40|10244.37|10124.37|10242.1|10122.1|10245.21|10125.21|10242.1|10122.1|10
1652221970000|2022-05-10 22:32:50|10242.51|10122.51|10244.8|10124.8|10245.03|10125.03|10242.45|10122.45|10
1652221980000|2022-05-10 22:33:00|10244.68|10124.68|10248.55|10128.55|10249.43|10129.43|10244.68|10124.68|10
1652221990000|2022-05-10 22:33:10|10248.71|10128.71|10247.67|10127.67|10249.39|10129.39|10247.67|10127.67|10
1652222000000|2022-05-10 22:33:20|10248.23|10128.23|10248.36|10128.36|10248.88|10128.88|10247.83|10127.83|10
1652222010000|2022-05-10 22:33:30|10247.88|10127.88|10246.95|10126.95|10247.88|10127.88|10246.65|10126.65|10
1652222020000|2022-05-10 22:33:40|10246.72|10126.72|10247.83|10127.83|10247.83|10127.83|10246.72|10126.72|10
1652222030000|2022-05-10 22:33:50|10247.5|10127.5|10246.98|10126.98|10247.5|10127.5|10245.7|10125.7|10
1652222040000|2022-05-10 22:34:00|10247.63|10127.63|10248.6|10128.6|10248.6|10128.6|10247.32|10127.32|8
1652222050000|2022-05-10 22:34:10|10247.74|10127.74|10257.78|10137.78|10257.78|10137.78|10247.74|10127.74|10
1652222060000|2022-05-10 22:34:20|10259.19|10139.19|10264.38|10144.38|10264.38|10144.38|10259.19|10139.19|10
1652222070000|2022-05-10 22:34:30|10264.27|10144.27|10267.9|10147.9|10267.9|10147.9|10264.27|10144.27|9
1652222080000|2022-05-10 22:34:40|10268.35|10148.35|10266.76|10146.76|10268.35|10148.35|10266.59|10146.59|10
1652222090000|2022-05-10 22:34:50|10266.9|10146.9|10262.67|10142.67|10266.9|10146.9|10262.67|10142.67|9
1652222100000|2022-05-10 22:35:00|10263.81|10143.81|10262.03|10142.03|10263.81|10143.81|10262.03|10142.03|10
1652222110000|2022-05-10 22:35:10|10261.42|10141.42|10257.15|10137.15|10261.42|10141.42|10257.15|10137.15|10
1652222120000|2022-05-10 22:35:20|10256.86|10136.86|10253.26|10133.26|10256.86|10136.86|10253.26|10133.26|10
1652222130000|2022-05-10 22:35:30|10251.74|10131.74|10240.99|10120.99|10251.74|10131.74|10240.99|10120.99|10
1652222140000|2022-05-10 22:35:40|10241.87|10121.87|10233.5|10113.5|10241.87|10121.87|10233.5|10113.5|10
1652222150000|2022-05-10 22:35:50|10232.94|10112.94|10229.52|10109.52|10233.25|10113.25|10229.52|10109.52|9
1652222160000|2022-05-10 22:36:00|10229.59|10109.59|10227.23|10107.23|10229.59|10109.59|10227.23|10107.23|10
1652222170000|2022-05-10 22:36:10|10226.93|10106.93|10231.7|10111.7|10231.7|10111.7|10226.49|10106.49|9
1652222180000|2022-05-10 22:36:20|10231.19|10111.19|10240.47|10120.47|10240.47|10120.47|10231.19|10111.19|10
1652222190000|2022-05-10 22:36:30|10240.41|10120.41|10247.29|10127.29|10247.29|10127.29|10240.41|10120.41|10
1652222200000|2022-05-10 22:36:40|10247.76|10127.76|10253.57|10133.57|10253.57|10133.57|10247.76|10127.76|10
1652222210000|2022-05-10 22:36:50|10253.13|10133.13|10253.25|10133.25|10255.42|10135.42|10253.09|10133.09|10
1652222220000|2022-05-10 22:37:00|10252.98|10132.98|10248.06|10128.06|10252.98|10132.98|10248.06|10128.06|10
1652222230000|2022-05-10 22:37:10|10249.83|10129.83|10240.14|10120.14|10249.83|10129.83|10240.14|10120.14|10
1652222240000|2022-05-10 22:37:20|10239.84|10119.84|10236.98|10116.98|10239.84|10119.84|10236.96|10116.96|10
1652222250000|2022-05-10 22:37:30|10237.23|10117.23|10237.2|10117.2|10237.77|10117.77|10236.99|10116.99|10
1652222260000|2022-05-10 22:37:40|10236.67|10116.67|10238.28|10118.28|10238.28|10118.28|10236.67|10116.67|10
1652222270000|2022-05-10 22:37:50|10238.12|10118.12|10237.73|10117.73|10238.12|10118.12|10236|10116|9
1652222280000|2022-05-10 22:38:00|10235.99|10115.99|10239.45|10119.45|10239.48|10119.48|10235.99|10115.99|10
1652222290000|2022-05-10 22:38:10|10238.06|10118.06|10241.19|10121.19|10241.19|10121.19|10238.06|10118.06|9
1652222300000|2022-05-10 22:38:20|10241.84|10121.84|10243.86|10123.86|10243.99|10123.99|10241.84|10121.84|10
1652222310000|2022-05-10 22:38:30|10243.78|10123.78|10244.76|10124.76|10245.46|10125.46|10243.78|10123.78|10
1652222320000|2022-05-10 22:38:40|10244.85|10124.85|10246.39|10126.39|10248.42|10128.42|10244.85|10124.85|10
1652222330000|2022-05-10 22:38:50|10248.62|10128.62|10246.64|10126.64|10248.65|10128.65|10246.31|10126.31|10
1652222340000|2022-05-10 22:39:00|10245.21|10125.21|10237.22|10117.22|10245.21|10125.21|10237.22|10117.22|10
1652222350000|2022-05-10 22:39:10|10236.86|10116.86|10229.76|10109.76|10239.49|10119.49|10229.76|10109.76|10
1652222360000|2022-05-10 22:39:20|10228.62|10108.62|10215.47|10095.47|10228.62|10108.62|10215.47|10095.47|10
1652222370000|2022-05-10 22:39:30|10214.45|10094.45|10214.8|10094.8|10215.39|10095.39|10214.15|10094.15|10
1652222380000|2022-05-10 22:39:40|10213.58|10093.58|10216.33|10096.33|10216.33|10096.33|10213.58|10093.58|10
1652222390000|2022-05-10 22:39:50|10215.89|10095.89|10218.27|10098.27|10218.47|10098.47|10215.89|10095.89|9
1652222400000|2022-05-10 22:40:00|10218.47|10098.47|10218.74|10098.74|10219.2|10099.2|10218.2|10098.2|9
1652222410000|2022-05-10 22:40:10|10218.93|10098.93|10218.11|10098.11|10219.51|10099.51|10217.79|10097.79|10
1652222420000|2022-05-10 22:40:20|10217.99|10097.99|10213.69|10093.69|10218.43|10098.43|10213.69|10093.69|10
1652222430000|2022-05-10 22:40:30|10214.22|10094.22|10215.79|10095.79|10215.79|10095.79|10214.05|10094.05|10
1652222440000|2022-05-10 22:40:40|10216.28|10096.28|10217.45|10097.45|10217.48|10097.48|10216.28|10096.28|10
1652222450000|2022-05-10 22:40:50|10217.56|10097.56|10215.19|10095.19|10217.56|10097.56|10215.19|10095.19|10
1652222460000|2022-05-10 22:41:00|10216.22|10096.22|10208.6|10088.6|10216.22|10096.22|10208.6|10088.6|10
1652222470000|2022-05-10 22:41:10|10208.73|10088.73|10204.79|10084.79|10208.73|10088.73|10204.79|10084.79|10
1652222480000|2022-05-10 22:41:20|10204.74|10084.74|10205.77|10085.77|10206.11|10086.11|10204.74|10084.74|10
1652222490000|2022-05-10 22:41:30|10205.93|10085.93|10212.41|10092.41|10212.41|10092.41|10205.7|10085.7|10
1652222500000|2022-05-10 22:41:40|10213.11|10093.11|10218.02|10098.02|10218.37|10098.37|10213.11|10093.11|10
1652222510000|2022-05-10 22:41:50|10218.72|10098.72|10218.81|10098.81|10220.2|10100.2|10218.72|10098.72|10
1652222520000|2022-05-10 22:42:00|10219.19|10099.19|10224.57|10104.57|10224.79|10104.79|10219.19|10099.19|10
1652222530000|2022-05-10 22:42:10|10224.6|10104.6|10225.31|10105.31|10225.38|10105.38|10224.32|10104.32|8
1652222540000|2022-05-10 22:42:20|10226.4|10106.4|10230.97|10110.97|10231.03|10111.03|10226.4|10106.4|10
1652222550000|2022-05-10 22:42:30|10231.34|10111.34|10236.93|10116.93|10237.09|10117.09|10231.34|10111.34|10
1652222560000|2022-05-10 22:42:40|10238.07|10118.07|10247.3|10127.3|10247.3|10127.3|10238.07|10118.07|10
1652222570000|2022-05-10 22:42:50|10247.85|10127.85|10256.03|10136.03|10256.03|10136.03|10247.85|10127.85|10
1652222580000|2022-05-10 22:43:00|10256.15|10136.15|10259.97|10139.97|10259.97|10139.97|10255.91|10135.91|10
1652222590000|2022-05-10 22:43:10|10260.77|10140.77|10258.39|10138.39|10261.2|10141.2|10258|10138|10
1652222600000|2022-05-10 22:43:20|10259.17|10139.17|10252.75|10132.75|10259.17|10139.17|10252.75|10132.75|10
1652222610000|2022-05-10 22:43:30|10252.18|10132.18|10245.39|10125.39|10252.3|10132.3|10245.35|10125.35|10
1652222620000|2022-05-10 22:43:40|10244.2|10124.2|10237.36|10117.36|10244.42|10124.42|10237.36|10117.36|10
1652222630000|2022-05-10 22:43:50|10237.24|10117.24|10239.61|10119.61|10239.72|10119.72|10237|10117|10
1652222640000|2022-05-10 22:44:00|10239.9|10119.9|10243.69|10123.69|10244.09|10124.09|10239.9|10119.9|10
1652222650000|2022-05-10 22:44:10|10243.88|10123.88|10250.26|10130.26|10250.26|10130.26|10243.88|10123.88|10
1652222660000|2022-05-10 22:44:20|10251.54|10131.54|10256.68|10136.68|10256.94|10136.94|10251.54|10131.54|10
1652222670000|2022-05-10 22:44:30|10257.24|10137.24|10263.34|10143.34|10263.34|10143.34|10256.82|10136.82|9
1652222680000|2022-05-10 22:44:40|10262.9|10142.9|10266.34|10146.34|10266.34|10146.34|10262.9|10142.9|10
1652222690000|2022-05-10 22:44:50|10265.94|10145.94|10266.04|10146.04|10266.71|10146.71|10265.94|10145.94|10
1652222700000|2022-05-10 22:45:00|10265.89|10145.89|10265.61|10145.61|10266.11|10146.11|10264.96|10144.96|9
1652222710000|2022-05-10 22:45:10|10265.83|10145.83|10274.16|10154.16|10274.16|10154.16|10265.83|10145.83|10
1652222720000|2022-05-10 22:45:20|10274.14|10154.14|10280.64|10160.64|10280.64|10160.64|10274.14|10154.14|10
1652222730000|2022-05-10 22:45:30|10282.52|10162.52|10290.08|10170.08|10290.08|10170.08|10282.29|10162.29|10
1652222740000|2022-05-10 22:45:40|10291.85|10171.85|10302.38|10182.38|10302.38|10182.38|10291.85|10171.85|10
1652222750000|2022-05-10 22:45:50|10303.15|10183.15|10304.43|10184.43|10304.43|10184.43|10301.96|10181.96|10
1652222760000|2022-05-10 22:46:00|10304.22|10184.22|10303.74|10183.74|10304.96|10184.96|10303.02|10183.02|10
1652222770000|2022-05-10 22:46:10|10304.05|10184.05|10302.6|10182.6|10304.6|10184.6|10302.49|10182.49|10
1652222780000|2022-05-10 22:46:20|10302.43|10182.43|10301.28|10181.28|10302.43|10182.43|10300.37|10180.37|10
1652222790000|2022-05-10 22:46:30|10300.37|10180.37|10298.45|10178.45|10300.95|10180.95|10298.45|10178.45|10
1652222800000|2022-05-10 22:46:40|10297.13|10177.13|10295.49|10175.49|10297.13|10177.13|10294.17|10174.17|9
1652222810000|2022-05-10 22:46:50|10295.19|10175.19|10293.27|10173.27|10295.19|10175.19|10292.64|10172.64|10
1652222820000|2022-05-10 22:47:00|10292.08|10172.08|10295.76|10175.76|10295.76|10175.76|10291.55|10171.55|10
1652222830000|2022-05-10 22:47:10|10295.63|10175.63|10296.77|10176.77|10296.77|10176.77|10295.63|10175.63|10
1652222840000|2022-05-10 22:47:20|10296.76|10176.76|10295.49|10175.49|10296.94|10176.94|10295.49|10175.49|10
1652222850000|2022-05-10 22:47:30|10294.75|10174.75|10292.02|10172.02|10295.17|10175.17|10292.02|10172.02|10
1652222860000|2022-05-10 22:47:40|10290.69|10170.69|10285.9|10165.9|10290.69|10170.69|10285.9|10165.9|10
1652222870000|2022-05-10 22:47:50|10285.54|10165.54|10273.36|10153.36|10285.54|10165.54|10273.36|10153.36|10
1652222880000|2022-05-10 22:48:00|10273.67|10153.67|10265.39|10145.39|10273.75|10153.75|10265.39|10145.39|10
1652222890000|2022-05-10 22:48:10|10264.81|10144.81|10256.09|10136.09|10264.81|10144.81|10256.09|10136.09|10
1652222900000|2022-05-10 22:48:20|10254.92|10134.92|10251.18|10131.18|10254.92|10134.92|10251.18|10131.18|9
1652222910000|2022-05-10 22:48:30|10251.68|10131.68|10245.78|10125.78|10251.99|10131.99|10245.78|10125.78|9
1652222920000|2022-05-10 22:48:40|10246.4|10126.4|10239.05|10119.05|10246.4|10126.4|10239.05|10119.05|10
1652222930000|2022-05-10 22:48:50|10237.8|10117.8|10229.98|10109.98|10237.8|10117.8|10229.98|10109.98|10
1652222940000|2022-05-10 22:49:00|10229.79|10109.79|10228.09|10108.09|10229.79|10109.79|10227.96|10107.96|10
1652222950000|2022-05-10 22:49:10|10227.59|10107.59|10229.09|10109.09|10229.09|10109.09|10227.58|10107.58|10
1652222960000|2022-05-10 22:49:20|10228.61|10108.61|10229.44|10109.44|10229.5|10109.5|10228.36|10108.36|10
1652222970000|2022-05-10 22:49:30|10229.43|10109.43|10228.23|10108.23|10229.43|10109.43|10227.98|10107.98|9
1652222980000|2022-05-10 22:49:40|10228.4|10108.4|10228.66|10108.66|10230.53|10110.53|10227.92|10107.92|10
1652222990000|2022-05-10 22:49:50|10229.14|10109.14|10231.53|10111.53|10231.53|10111.53|10229.14|10109.14|9
1652223000000|2022-05-10 22:50:00|10232.33|10112.33|10236.85|10116.85|10236.85|10116.85|10232.33|10112.33|10
1652223010000|2022-05-10 22:50:10|10237.79|10117.79|10239.36|10119.36|10239.38|10119.38|10237.39|10117.39|10
1652223020000|2022-05-10 22:50:20|10238.99|10118.99|10238.11|10118.11|10239.68|10119.68|10237.8|10117.8|10
1652223030000|2022-05-10 22:50:30|10238.27|10118.27|10243.9|10123.9|10243.9|10123.9|10238.27|10118.27|10
1652223040000|2022-05-10 22:50:40|10245.42|10125.42|10256.83|10136.83|10256.83|10136.83|10245.42|10125.42|10
1652223050000|2022-05-10 22:50:50|10258.49|10138.49|10265.95|10145.95|10266.08|10146.08|10258.49|10138.49|10
1652223060000|2022-05-10 22:51:00|10266.26|10146.26|10265.92|10145.92|10267.66|10147.66|10265.92|10145.92|10
1652223070000|2022-05-10 22:51:10|10265.59|10145.59|10266.44|10146.44|10266.79|10146.79|10265.59|10145.59|10
1652223080000|2022-05-10 22:51:20|10266.48|10146.48|10265.65|10145.65|10266.48|10146.48|10264.24|10144.24|10
1652223090000|2022-05-10 22:51:30|10265.7|10145.7|10265.77|10145.77|10267.85|10147.85|10265.7|10145.7|10
1652223100000|2022-05-10 22:51:40|10265.55|10145.55|10264.85|10144.85|10266|10146|10264.68|10144.68|10
1652223110000|2022-05-10 22:51:50|10263.35|10143.35|10266.09|10146.09|10266.09|10146.09|10263.35|10143.35|10
1652223120000|2022-05-10 22:52:00|10266.19|10146.19|10268.1|10148.1|10268.3|10148.3|10266.19|10146.19|10
1652223130000|2022-05-10 22:52:10|10267.71|10147.71|10265.31|10145.31|10267.71|10147.71|10265.19|10145.19|9
1652223140000|2022-05-10 22:52:20|10265|10145|10265.49|10145.49|10265.49|10145.49|10263.83|10143.83|10
1652223150000|2022-05-10 22:52:30|10264.82|10144.82|10268.68|10148.68|10269.28|10149.28|10264.82|10144.82|10
1652223160000|2022-05-10 22:52:40|10269.56|10149.56|10275.41|10155.41|10275.41|10155.41|10268.72|10148.72|10
1652223170000|2022-05-10 22:52:50|10275.18|10155.18|10279.89|10159.89|10279.89|10159.89|10275.18|10155.18|10
1652223180000|2022-05-10 22:53:00|10280.98|10160.98|10291.21|10171.21|10291.21|10171.21|10280.98|10160.98|10
1652223190000|2022-05-10 22:53:10|10291.65|10171.65|10303.69|10183.69|10303.69|10183.69|10291.65|10171.65|10
1652223200000|2022-05-10 22:53:20|10305.21|10185.21|10312.5|10192.5|10312.5|10192.5|10305.21|10185.21|10
1652223210000|2022-05-10 22:53:30|10313.03|10193.03|10314.65|10194.65|10314.83|10194.83|10312.45|10192.45|10
1652223220000|2022-05-10 22:53:40|10313.63|10193.63|10314.93|10194.93|10315.09|10195.09|10312.76|10192.76|10
1652223230000|2022-05-10 22:53:50|10314.6|10194.6|10319.24|10199.24|10319.54|10199.54|10314.6|10194.6|10
1652223240000|2022-05-10 22:54:00|10318.97|10198.97|10327.3|10207.3|10327.3|10207.3|10318.94|10198.94|10
1652223250000|2022-05-10 22:54:10|10327.72|10207.72|10334.46|10214.46|10334.46|10214.46|10327.72|10207.72|10
1652223260000|2022-05-10 22:54:20|10335.45|10215.45|10346.72|10226.72|10346.72|10226.72|10335.45|10215.45|10
1652223270000|2022-05-10 22:54:30|10346.85|10226.85|10352.69|10232.69|10352.69|10232.69|10346.78|10226.78|10
1652223280000|2022-05-10 22:54:40|10353.8|10233.8|10357.64|10237.64|10357.64|10237.64|10353.51|10233.51|10
1652223290000|2022-05-10 22:54:50|10357.44|10237.44|10358.02|10238.02|10359.04|10239.04|10357.44|10237.44|10
1652223300000|2022-05-10 22:55:00|10357.46|10237.46|10351.16|10231.16|10357.46|10237.46|10351.16|10231.16|10
1652223310000|2022-05-10 22:55:10|10350.62|10230.62|10346.1|10226.1|10350.62|10230.62|10345.65|10225.65|10
1652223320000|2022-05-10 22:55:20|10346|10226|10347.55|10227.55|10348.47|10228.47|10343.84|10223.84|10
1652223330000|2022-05-10 22:55:30|10348.5|10228.5|10347.83|10227.83|10348.5|10228.5|10346.62|10226.62|10
1652223340000|2022-05-10 22:55:40|10347.49|10227.49|10346.19|10226.19|10347.49|10227.49|10345.96|10225.96|10
1652223350000|2022-05-10 22:55:50|10346.42|10226.42|10346.71|10226.71|10347.09|10227.09|10345.82|10225.82|10
1652223360000|2022-05-10 22:56:00|10347.02|10227.02|10348.3|10228.3|10348.55|10228.55|10347.02|10227.02|10
1652223370000|2022-05-10 22:56:10|10348.51|10228.51|10354.37|10234.37|10354.37|10234.37|10348.51|10228.51|10
1652223380000|2022-05-10 22:56:20|10355.06|10235.06|10363.68|10243.68|10363.68|10243.68|10355.06|10235.06|10
1652223390000|2022-05-10 22:56:30|10364.15|10244.15|10368.3|10248.3|10368.3|10248.3|10364.02|10244.02|10
1652223400000|2022-05-10 22:56:40|10369.24|10249.24|10373.36|10253.36|10373.36|10253.36|10369.06|10249.06|10
1652223410000|2022-05-10 22:56:50|10373.56|10253.56|10380.43|10260.43|10380.43|10260.43|10373.56|10253.56|10
1652223420000|2022-05-10 22:57:00|10381.87|10261.87|10392.73|10272.73|10392.73|10272.73|10381.51|10261.51|10
1652223430000|2022-05-10 22:57:10|10400.84|10280.84|10403.7|10283.7|10403.7|10283.7|10398.7|10278.7|10
1652223440000|2022-05-10 22:57:20|10403.97|10283.97|10413.08|10293.08|10413.08|10293.08|10403.97|10283.97|10
1652223450000|2022-05-10 22:57:30|10413.88|10293.88|10419.67|10299.67|10419.67|10299.67|10413.88|10293.88|10
1652223460000|2022-05-10 22:57:40|10419.39|10299.39|10421.6|10301.6|10421.6|10301.6|10418.63|10298.63|10
1652223470000|2022-05-10 22:57:50|10421.46|10301.46|10426.39|10306.39|10426.39|10306.39|10421.46|10301.46|10
1652223480000|2022-05-10 22:58:00|10426.37|10306.37|10434.07|10314.07|10434.07|10314.07|10426.37|10306.37|10
1652223490000|2022-05-10 22:58:10|10434.11|10314.11|10428.84|10308.84|10435.5|10315.5|10428.84|10308.84|10
1652223500000|2022-05-10 22:58:20|10428.07|10308.07|10421.03|10301.03|10428.07|10308.07|10421.03|10301.03|10
1652223510000|2022-05-10 22:58:30|10421.19|10301.19|10416.71|10296.71|10421.24|10301.24|10416.61|10296.61|10
1652223520000|2022-05-10 22:58:40|10416.9|10296.9|10413.28|10293.28|10417.3|10297.3|10413.28|10293.28|10
1652223530000|2022-05-10 22:58:50|10412.7|10292.7|10403.84|10283.84|10412.7|10292.7|10403.84|10283.84|10
1652223540000|2022-05-10 22:59:00|10403.43|10283.43|10398.91|10278.91|10403.43|10283.43|10398.91|10278.91|10
1652223550000|2022-05-10 22:59:10|10397.6|10277.6|10397.63|10277.63|10399.25|10279.25|10396.71|10276.71|10
1652223560000|2022-05-10 22:59:20|10397.65|10277.65|10391.94|10271.94|10397.65|10277.65|10391.94|10271.94|10
1652223570000|2022-05-10 22:59:30|10391.63|10271.63|10388.07|10268.07|10391.67|10271.67|10388.06|10268.06|10
1652223580000|2022-05-10 22:59:40|10387.98|10267.98|10388.22|10268.22|10388.22|10268.22|10387.83|10267.83|9
1652223590000|2022-05-10 22:59:50|10388.1|10268.1|10386.41|10266.41|10388.58|10268.58|10386.41|10266.41|10
1652223600000|2022-05-10 23:00:00|10386.25|10266.25|10384.4|10264.4|10386.73|10266.73|10384.4|10264.4|10
1652223610000|2022-05-10 23:00:10|10383.13|10263.13|10375.63|10255.63|10383.29|10263.29|10375.63|10255.63|10
1652223620000|2022-05-10 23:00:20|10372.93|10252.93|10366.19|10246.19|10372.93|10252.93|10366.19|10246.19|10
1652223630000|2022-05-10 23:00:30|10365.8|10245.8|10369.26|10249.26|10369.26|10249.26|10365.48|10245.48|10
1652223640000|2022-05-10 23:00:40|10368.99|10248.99|10369.22|10249.22|10369.72|10249.72|10368.29|10248.29|10
1652223650000|2022-05-10 23:00:50|10369.33|10249.33|10370.06|10250.06|10370.32|10250.32|10369.33|10249.33|10
1652223660000|2022-05-10 23:01:00|10370.55|10250.55|10365.2|10245.2|10370.55|10250.55|10365.2|10245.2|10
1652223670000|2022-05-10 23:01:10|10364.38|10244.38|10359.28|10239.28|10364.83|10244.83|10359.28|10239.28|10
1652223680000|2022-05-10 23:01:20|10358.93|10238.93|10356.17|10236.17|10358.93|10238.93|10355.66|10235.66|9
1652223690000|2022-05-10 23:01:30|10355.5|10235.5|10356.49|10236.49|10356.49|10236.49|10355.5|10235.5|10
1652223700000|2022-05-10 23:01:40|10356.08|10236.08|10359.61|10239.61|10359.61|10239.61|10356.08|10236.08|10
1652223710000|2022-05-10 23:01:50|10359.75|10239.75|10362.69|10242.69|10362.69|10242.69|10359.47|10239.47|10
1652223720000|2022-05-10 23:02:00|10363.53|10243.53|10371.41|10251.41|10371.41|10251.41|10363.53|10243.53|10
1652223730000|2022-05-10 23:02:10|10372.67|10252.67|10386.4|10266.4|10386.4|10266.4|10372.67|10252.67|10
1652223740000|2022-05-10 23:02:20|10387.67|10267.67|10395.23|10275.23|10395.23|10275.23|10387.67|10267.67|10
1652223750000|2022-05-10 23:02:30|10397.53|10277.53|10407.37|10287.37|10407.37|10287.37|10397.53|10277.53|10
1652223760000|2022-05-10 23:02:40|10408.84|10288.84|10414.95|10294.95|10415.11|10295.11|10408.84|10288.84|10
1652223770000|2022-05-10 23:02:50|10416.11|10296.11|10417.44|10297.44|10417.58|10297.58|10416.11|10296.11|10
1652223780000|2022-05-10 23:03:00|10417.9|10297.9|10420.85|10300.85|10421.62|10301.62|10417.41|10297.41|10
1652223790000|2022-05-10 23:03:10|10421.16|10301.16|10428.65|10308.65|10431.92|10311.92|10421.16|10301.16|10
1652223800000|2022-05-10 23:03:20|10429.63|10309.63|10440.67|10320.67|10442.84|10322.84|10429.63|10309.63|10
1652223810000|2022-05-10 23:03:30|10447.24|10327.24|10449.4|10329.4|10450.75|10330.75|10446.02|10326.02|10
1652223820000|2022-05-10 23:03:40|10449.48|10329.48|10456.43|10336.43|10456.43|10336.43|10449.4|10329.4|10
1652223830000|2022-05-10 23:03:50|10457.32|10337.32|10457.75|10337.75|10457.75|10337.75|10456.06|10336.06|10
1652223840000|2022-05-10 23:04:00|10457.55|10337.55|10463.99|10343.99|10463.99|10343.99|10457.5|10337.5|10
1652223850000|2022-05-10 23:04:10|10463.72|10343.72|10463.89|10343.89|10466.13|10346.13|10463.31|10343.31|10
1652223860000|2022-05-10 23:04:20|10463.5|10343.5|10465.67|10345.67|10465.67|10345.67|10462.02|10342.02|10
1652223870000|2022-05-10 23:04:30|10468.17|10348.17|10477.15|10357.15|10477.15|10357.15|10468.17|10348.17|10
1652223880000|2022-05-10 23:04:40|10477.89|10357.89|10483.33|10363.33|10484.03|10364.03|10477.89|10357.89|10
1652223890000|2022-05-10 23:04:50|10486.45|10366.45|10495.16|10375.16|10495.16|10375.16|10486.45|10366.45|10
1652223900000|2022-05-10 23:05:00|10496.04|10376.04|10505.36|10385.36|10505.52|10385.52|10496.04|10376.04|10
1652223910000|2022-05-10 23:05:10|10505.17|10385.17|10511.78|10391.78|10511.78|10391.78|10504.58|10384.58|10
1652223920000|2022-05-10 23:05:20|10514.67|10394.67|10524.51|10404.51|10525.38|10405.38|10514.44|10394.44|10
1652223930000|2022-05-10 23:05:30|10525.51|10405.51|10528.92|10408.92|10528.92|10408.92|10525.51|10405.51|6
1652223950000|2022-05-10 23:05:50|10528.71|10408.71|10523.99|10403.99|10528.71|10408.71|10522.48|10402.48|9
1652223960000|2022-05-10 23:06:00|10521.62|10401.62|10519.67|10399.67|10522.53|10402.53|10519.67|10399.67|9
1652223970000|2022-05-10 23:06:10|10519.27|10399.27|10510.8|10390.8|10519.27|10399.27|10510.8|10390.8|10
1652223980000|2022-05-10 23:06:20|10510.07|10390.07|10503.79|10383.79|10510.63|10390.63|10503.29|10383.29|10
1652223990000|2022-05-10 23:06:30|10504.98|10384.98|10498.54|10378.54|10504.98|10384.98|10498.54|10378.54|7
1652224260000|2022-05-10 23:11:00|10526.72|10406.72|10521.57|10401.57|10526.72|10406.72|10521.23|10401.23|10
1652224270000|2022-05-10 23:11:10|10521.3|10401.3|10520.2|10400.2|10521.3|10401.3|10518.08|10398.08|10
1652224280000|2022-05-10 23:11:20|10522.16|10402.16|10529.26|10409.26|10529.26|10409.26|10522.16|10402.16|10
1652224290000|2022-05-10 23:11:30|10529.61|10409.61|10535.42|10415.42|10535.42|10415.42|10529.61|10409.61|10
1652224300000|2022-05-10 23:11:40|10536.13|10416.13|10541.68|10421.68|10541.68|10421.68|10536.13|10416.13|10
1652224310000|2022-05-10 23:11:50|10541.95|10421.95|10544.25|10424.25|10546.61|10426.61|10541.95|10421.95|9
1652224320000|2022-05-10 23:12:00|10544.45|10424.45|10549.48|10429.48|10549.48|10429.48|10544.45|10424.45|10
1652224330000|2022-05-10 23:12:10|10551.48|10431.48|10552.67|10432.67|10553.85|10433.85|10551.48|10431.48|10
1652224340000|2022-05-10 23:12:20|10551.35|10431.35|10548.77|10428.77|10551.35|10431.35|10548.03|10428.03|10
1652224350000|2022-05-10 23:12:30|10548.75|10428.75|10555.02|10435.02|10555.02|10435.02|10548.71|10428.71|10
1652224360000|2022-05-10 23:12:40|10554.84|10434.84|10569.21|10449.21|10569.21|10449.21|10554.77|10434.77|10
1652224370000|2022-05-10 23:12:50|10572.96|10452.96|10577.61|10457.61|10578|10458|10572.96|10452.96|9
1652224380000|2022-05-10 23:13:00|10577.2|10457.2|10577.12|10457.12|10579.57|10459.57|10577.12|10457.12|10
1652224390000|2022-05-10 23:13:10|10577.28|10457.28|10576.16|10456.16|10577.42|10457.42|10575.74|10455.74|10
1652224400000|2022-05-10 23:13:20|10575.74|10455.74|10572.99|10452.99|10575.74|10455.74|10572.99|10452.99|10
1652224410000|2022-05-10 23:13:30|10572.93|10452.93|10567.9|10447.9|10572.93|10452.93|10567.9|10447.9|10
1652224420000|2022-05-10 23:13:40|10567.25|10447.25|10564.88|10444.88|10567.25|10447.25|10564.88|10444.88|10
1652224430000|2022-05-10 23:13:50|10564.52|10444.52|10558.08|10438.08|10564.52|10444.52|10558.08|10438.08|10
1652224440000|2022-05-10 23:14:00|10556.49|10436.49|10555.51|10435.51|10557.14|10437.14|10555.51|10435.51|10
1652224450000|2022-05-10 23:14:10|10555|10435|10561.59|10441.59|10561.59|10441.59|10555|10435|10
1652224460000|2022-05-10 23:14:20|10563.05|10443.05|10565.39|10445.39|10565.56|10445.56|10563.05|10443.05|10
1652224470000|2022-05-10 23:14:30|10565.79|10445.79|10565.38|10445.38|10566.8|10446.8|10565.38|10445.38|10
1652224480000|2022-05-10 23:14:40|10564.98|10444.98|10563.22|10443.22|10564.98|10444.98|10562.97|10442.97|10
1652224490000|2022-05-10 23:14:50|10563.16|10443.16|10559.19|10439.19|10563.16|10443.16|10559.19|10439.19|10
1652224500000|2022-05-10 23:15:00|10558.54|10438.54|10552.78|10432.78|10558.54|10438.54|10551.9|10431.9|10
1652224510000|2022-05-10 23:15:10|10552.77|10432.77|10549.71|10429.71|10552.77|10432.77|10549.71|10429.71|9
1652224520000|2022-05-10 23:15:20|10550.4|10430.4|10554.05|10434.05|10554.05|10434.05|10549.86|10429.86|10
1652224530000|2022-05-10 23:15:30|10556.11|10436.11|10563.52|10443.52|10563.52|10443.52|10555.98|10435.98|10
1652224540000|2022-05-10 23:15:40|10563.79|10443.79|10570.65|10450.65|10570.76|10450.76|10563.79|10443.79|10
1652224550000|2022-05-10 23:15:50|10571.18|10451.18|10572.58|10452.58|10572.58|10452.58|10571.18|10451.18|9
1652224560000|2022-05-10 23:16:00|10572.45|10452.45|10575.1|10455.1|10575.1|10455.1|10572.07|10452.07|10
1652224570000|2022-05-10 23:16:10|10577.1|10457.1|10583.7|10463.7|10583.7|10463.7|10577.1|10457.1|10
1652224580000|2022-05-10 23:16:20|10584.76|10464.76|10589.94|10469.94|10589.94|10469.94|10584.76|10464.76|10
1652224590000|2022-05-10 23:16:30|10590.56|10470.56|10591.52|10471.52|10592.5|10472.5|10590.56|10470.56|10
1652224600000|2022-05-10 23:16:40|10590.77|10470.77|10590.03|10470.03|10590.77|10470.77|10590.02|10470.02|10
1652224610000|2022-05-10 23:16:50|10588.79|10468.79|10585.37|10465.37|10588.88|10468.88|10584.91|10464.91|10
1652224620000|2022-05-10 23:17:00|10585.18|10465.18|10584.31|10464.31|10585.18|10465.18|10583.46|10463.46|10
1652224630000|2022-05-10 23:17:10|10584.14|10464.14|10584.76|10464.76|10586.39|10466.39|10584.11|10464.11|10
1652224640000|2022-05-10 23:17:20|10584.79|10464.79|10584.86|10464.86|10585.94|10465.94|10584.79|10464.79|10
1652224650000|2022-05-10 23:17:30|10584.39|10464.39|10577.99|10457.99|10584.39|10464.39|10577.99|10457.99|10
1652224660000|2022-05-10 23:17:40|10576.76|10456.76|10571.87|10451.87|10576.76|10456.76|10570.94|10450.94|10
1652224670000|2022-05-10 23:17:50|10571.63|10451.63|10564.71|10444.71|10571.63|10451.63|10564.71|10444.71|10
1652224680000|2022-05-10 23:18:00|10564.33|10444.33|10553.71|10433.71|10564.36|10444.36|10553.71|10433.71|10
1652224690000|2022-05-10 23:18:10|10552.83|10432.83|10550.79|10430.79|10552.83|10432.83|10549.41|10429.41|10
1652224700000|2022-05-10 23:18:20|10550.61|10430.61|10549|10429|10550.61|10430.61|10548.36|10428.36|10
1652224710000|2022-05-10 23:18:30|10548.68|10428.68|10548.22|10428.22|10549.51|10429.51|10547.84|10427.84|10
1652224720000|2022-05-10 23:18:40|10549.13|10429.13|10548.61|10428.61|10549.13|10429.13|10547.53|10427.53|10
1652224730000|2022-05-10 23:18:50|10547.92|10427.92|10545.11|10425.11|10547.92|10427.92|10544.54|10424.54|10
1652224740000|2022-05-10 23:19:00|10545.12|10425.12|10539.89|10419.89|10545.12|10425.12|10539.42|10419.42|10
1652224750000|2022-05-10 23:19:10|10538.83|10418.83|10530.17|10410.17|10538.83|10418.83|10530.17|10410.17|10
1652224760000|2022-05-10 23:19:20|10528.79|10408.79|10528.56|10408.56|10530.1|10410.1|10528.56|10408.56|10
1652224770000|2022-05-10 23:19:30|10528.78|10408.78|10529.23|10409.23|10529.25|10409.25|10528.74|10408.74|10
1652224780000|2022-05-10 23:19:40|10529.21|10409.21|10528.72|10408.72|10529.4|10409.4|10528.49|10408.49|9
1652224790000|2022-05-10 23:19:50|10528.31|10408.31|10523.64|10403.64|10528.55|10408.55|10523.45|10403.45|10
1652224800000|2022-05-10 23:20:00|10523.63|10403.63|10523.27|10403.27|10523.84|10403.84|10521.65|10401.65|10
1652224810000|2022-05-10 23:20:10|10523.88|10403.88|10518.1|10398.1|10523.88|10403.88|10518.1|10398.1|10
1652224820000|2022-05-10 23:20:20|10518.32|10398.32|10515.82|10395.82|10518.35|10398.35|10515.82|10395.82|9
1652224830000|2022-05-10 23:20:30|10516.07|10396.07|10514.87|10394.87|10516.07|10396.07|10514.6|10394.6|10
1652224840000|2022-05-10 23:20:40|10515.46|10395.46|10513.06|10393.06|10515.49|10395.49|10513.06|10393.06|9
1652224850000|2022-05-10 23:20:50|10512.19|10392.19|10504.34|10384.34|10512.19|10392.19|10504.34|10384.34|10
1652224860000|2022-05-10 23:21:00|10504.27|10384.27|10501.75|10381.75|10504.27|10384.27|10501.35|10381.35|10
1652224870000|2022-05-10 23:21:10|10501.62|10381.62|10501.75|10381.75|10502.56|10382.56|10501.62|10381.62|10
1652224880000|2022-05-10 23:21:20|10502.11|10382.11|10501.78|10381.78|10502.11|10382.11|10500.43|10380.43|10
1652224890000|2022-05-10 23:21:30|10502.51|10382.51|10503.85|10383.85|10503.87|10383.87|10502.51|10382.51|10
1652224900000|2022-05-10 23:21:40|10503.62|10383.62|10506.26|10386.26|10506.26|10386.26|10503.41|10383.41|10
1652224910000|2022-05-10 23:21:50|10506.48|10386.48|10511.41|10391.41|10511.41|10391.41|10506.48|10386.48|10
1652224920000|2022-05-10 23:22:00|10511.6|10391.6|10511.65|10391.65|10512.34|10392.34|10511.27|10391.27|10
1652224930000|2022-05-10 23:22:10|10511.67|10391.67|10510.98|10390.98|10512.55|10392.55|10510.35|10390.35|10
1652224940000|2022-05-10 23:22:20|10509.8|10389.8|10510.97|10390.97|10510.97|10390.97|10509.7|10389.7|10
1652224950000|2022-05-10 23:22:30|10511|10391|10518.99|10398.99|10518.99|10398.99|10511|10391|10
1652224960000|2022-05-10 23:22:40|10520.18|10400.18|10525.6|10405.6|10525.89|10405.89|10520.18|10400.18|10
1652224970000|2022-05-10 23:22:50|10525.7|10405.7|10532.49|10412.49|10532.49|10412.49|10525.7|10405.7|10
1652224980000|2022-05-10 23:23:00|10533.11|10413.11|10540.33|10420.33|10540.42|10420.42|10533.11|10413.11|10
1652224990000|2022-05-10 23:23:10|10539.18|10419.18|10546.77|10426.77|10546.77|10426.77|10539.18|10419.18|10
1652225000000|2022-05-10 23:23:20|10547.54|10427.54|10555.66|10435.66|10556.16|10436.16|10547.54|10427.54|10
1652225010000|2022-05-10 23:23:30|10555.54|10435.54|10552.55|10432.55|10555.75|10435.75|10552.55|10432.55|10
1652225020000|2022-05-10 23:23:40|10552|10432|10552.5|10432.5|10552.9|10432.9|10551.15|10431.15|10
1652225030000|2022-05-10 23:23:50|10550.76|10430.76|10550.24|10430.24|10550.76|10430.76|10548.54|10428.54|10
1652225040000|2022-05-10 23:24:00|10550.22|10430.22|10550.01|10430.01|10550.24|10430.24|10548.8|10428.8|10
1652225050000|2022-05-10 23:24:10|10549.19|10429.19|10550.24|10430.24|10550.33|10430.33|10548.98|10428.98|10
1652225060000|2022-05-10 23:24:20|10549.38|10429.38|10547.05|10427.05|10549.38|10429.38|10547|10427|10
1652225070000|2022-05-10 23:24:30|10546.3|10426.3|10547.48|10427.48|10547.99|10427.99|10546.3|10426.3|10
1652225080000|2022-05-10 23:24:40|10547.07|10427.07|10547.67|10427.67|10547.96|10427.96|10547.07|10427.07|10
1652225090000|2022-05-10 23:24:50|10547.53|10427.53|10547.48|10427.48|10548.37|10428.37|10547.2|10427.2|10
1652225100000|2022-05-10 23:25:00|10546.84|10426.84|10544.94|10424.94|10546.84|10426.84|10544.41|10424.41|10
1652225110000|2022-05-10 23:25:10|10544.93|10424.93|10546.2|10426.2|10548|10428|10544.45|10424.45|10
1652225120000|2022-05-10 23:25:20|10547.09|10427.09|10547.1|10427.1|10547.1|10427.1|10545.91|10425.91|10
1652225130000|2022-05-10 23:25:30|10547.06|10427.06|10547.91|10427.91|10548.1|10428.1|10547.06|10427.06|10
1652225140000|2022-05-10 23:25:40|10547.85|10427.85|10546.33|10426.33|10547.85|10427.85|10546.33|10426.33|10
1652225150000|2022-05-10 23:25:50|10547.22|10427.22|10544.99|10424.99|10547.22|10427.22|10544.71|10424.71|10
1652225160000|2022-05-10 23:26:00|10543.28|10423.28|10535.73|10415.73|10543.28|10423.28|10535.73|10415.73|10
1652225170000|2022-05-10 23:26:10|10536.68|10416.68|10528.52|10408.52|10536.68|10416.68|10528.52|10408.52|10
1652225180000|2022-05-10 23:26:20|10528.02|10408.02|10527.88|10407.88|10528.94|10408.94|10527.15|10407.15|10
1652225190000|2022-05-10 23:26:30|10527.89|10407.89|10528.45|10408.45|10528.79|10408.79|10527.89|10407.89|10
1652225200000|2022-05-10 23:26:40|10528.49|10408.49|10526.48|10406.48|10528.49|10408.49|10526.48|10406.48|10
1652225210000|2022-05-10 23:26:50|10526.34|10406.34|10526.41|10406.41|10527.73|10407.73|10526.34|10406.34|9
1652225220000|2022-05-10 23:27:00|10527.8|10407.8|10529.95|10409.95|10531.9|10411.9|10527.8|10407.8|9
1652225230000|2022-05-10 23:27:10|10530.09|10410.09|10530.5|10410.5|10530.73|10410.73|10529.25|10409.25|9
1652225240000|2022-05-10 23:27:20|10530.53|10410.53|10536.61|10416.61|10536.61|10416.61|10529.94|10409.94|10
1652225250000|2022-05-10 23:27:30|10536.8|10416.8|10539.8|10419.8|10539.8|10419.8|10536.8|10416.8|10
1652225260000|2022-05-10 23:27:40|10539.58|10419.58|10545.9|10425.9|10546.79|10426.79|10539.58|10419.58|10
1652225270000|2022-05-10 23:27:50|10547.16|10427.16|10547.35|10427.35|10548.12|10428.12|10546.85|10426.85|10
1652225280000|2022-05-10 23:28:00|10548.1|10428.1|10552.78|10432.78|10552.78|10432.78|10547.19|10427.19|10
1652225290000|2022-05-10 23:28:10|10552.74|10432.74|10547.36|10427.36|10553.45|10433.45|10547.36|10427.36|10
1652225300000|2022-05-10 23:28:20|10547.58|10427.58|10547.17|10427.17|10547.72|10427.72|10546.51|10426.51|10
1652225310000|2022-05-10 23:28:30|10546.9|10426.9|10550.95|10430.95|10550.95|10430.95|10546.9|10426.9|10
1652225320000|2022-05-10 23:28:40|10551.42|10431.42|10559.18|10439.18|10559.18|10439.18|10551.42|10431.42|10
1652225330000|2022-05-10 23:28:50|10560.65|10440.65|10568.8|10448.8|10568.8|10448.8|10560.65|10440.65|10
1652225340000|2022-05-10 23:29:00|10569.09|10449.09|10575.94|10455.94|10576.95|10456.95|10569.09|10449.09|10
1652225350000|2022-05-10 23:29:10|10575.5|10455.5|10576.07|10456.07|10576.52|10456.52|10575.5|10455.5|10
1652225360000|2022-05-10 23:29:20|10576.04|10456.04|10572.92|10452.92|10576.04|10456.04|10572.92|10452.92|10
1652225370000|2022-05-10 23:29:30|10572.24|10452.24|10568|10448|10572.24|10452.24|10568|10448|10
1652225380000|2022-05-10 23:29:40|10567.66|10447.66|10564.74|10444.74|10568.05|10448.05|10564.74|10444.74|10
1652225390000|2022-05-10 23:29:50|10564.46|10444.46|10556.41|10436.41|10564.46|10444.46|10556.41|10436.41|10
1652225400000|2022-05-10 23:30:00|10556.16|10436.16|10549.74|10429.74|10556.16|10436.16|10549.74|10429.74|10
1652225410000|2022-05-10 23:30:10|10549.21|10429.21|10540.11|10420.11|10549.25|10429.25|10540.11|10420.11|10
1652225420000|2022-05-10 23:30:20|10539.86|10419.86|10536.08|10416.08|10539.86|10419.86|10536.08|10416.08|10
1652225430000|2022-05-10 23:30:30|10536.11|10416.11|10537.86|10417.86|10537.86|10417.86|10535.29|10415.29|10
1652225440000|2022-05-10 23:30:40|10538.8|10418.8|10544.38|10424.38|10544.38|10424.38|10538.8|10418.8|10
1652225450000|2022-05-10 23:30:50|10544.59|10424.59|10549.17|10429.17|10549.17|10429.17|10544.59|10424.59|10
1652225460000|2022-05-10 23:31:00|10549.19|10429.19|10552.27|10432.27|10552.27|10432.27|10549.19|10429.19|10
1652225470000|2022-05-10 23:31:10|10552.03|10432.03|10553.15|10433.15|10553.15|10433.15|10552.03|10432.03|10
1652225480000|2022-05-10 23:31:20|10552.31|10432.31|10557.05|10437.05|10557.05|10437.05|10552.27|10432.27|10
1652225490000|2022-05-10 23:31:30|10557.04|10437.04|10559.68|10439.68|10559.68|10439.68|10556.95|10436.95|10
1652225500000|2022-05-10 23:31:40|10559.55|10439.55|10559.37|10439.37|10560.51|10440.51|10559.37|10439.37|10
1652225510000|2022-05-10 23:31:50|10560.24|10440.24|10558.77|10438.77|10560.43|10440.43|10558.58|10438.58|10
1652225520000|2022-05-10 23:32:00|10558.34|10438.34|10554.14|10434.14|10558.34|10438.34|10554|10434|10
1652225530000|2022-05-10 23:32:10|10554.48|10434.48|10551.43|10431.43|10554.48|10434.48|10550.47|10430.47|10
1652225540000|2022-05-10 23:32:20|10550.65|10430.65|10547.57|10427.57|10550.65|10430.65|10547.17|10427.17|10
1652225550000|2022-05-10 23:32:30|10545.92|10425.92|10553.98|10433.98|10553.98|10433.98|10545.48|10425.48|10
1652225560000|2022-05-10 23:32:40|10552.73|10432.73|10557.57|10437.57|10557.57|10437.57|10552.73|10432.73|10
1652225570000|2022-05-10 23:32:50|10558.01|10438.01|10561.28|10441.28|10561.28|10441.28|10558.01|10438.01|10
1652225580000|2022-05-10 23:33:00|10561.46|10441.46|10561.93|10441.93|10562.74|10442.74|10561.35|10441.35|10
1652225590000|2022-05-10 23:33:10|10561.84|10441.84|10561.23|10441.23|10561.84|10441.84|10560.29|10440.29|10
1652225600000|2022-05-10 23:33:20|10561.6|10441.6|10561.16|10441.16|10562.22|10442.22|10561.09|10441.09|10
1652225610000|2022-05-10 23:33:30|10560.67|10440.67|10561.61|10441.61|10561.61|10441.61|10559.71|10439.71|10
1652225620000|2022-05-10 23:33:40|10561.54|10441.54|10558.06|10438.06|10561.77|10441.77|10558.06|10438.06|10
1652225630000|2022-05-10 23:33:50|10560|10440|10550.65|10430.65|10560|10440|10550.65|10430.65|10
1652225640000|2022-05-10 23:34:00|10551.24|10431.24|10537.75|10417.75|10551.24|10431.24|10537.75|10417.75|10
1652225650000|2022-05-10 23:34:10|10537.36|10417.36|10536.05|10416.05|10537.6|10417.6|10535.52|10415.52|10
1652225660000|2022-05-10 23:34:20|10535.77|10415.77|10536.23|10416.23|10536.23|10416.23|10534.79|10414.79|10
1652225670000|2022-05-10 23:34:30|10536.16|10416.16|10528.89|10408.89|10536.16|10416.16|10528.89|10408.89|10
1652225680000|2022-05-10 23:34:40|10528.85|10408.85|10527.42|10407.42|10528.85|10408.85|10527.28|10407.28|10
1652225690000|2022-05-10 23:34:50|10527.06|10407.06|10525.97|10405.97|10527.16|10407.16|10525.9|10405.9|10
1652225700000|2022-05-10 23:35:00|10525.36|10405.36|10524.43|10404.43|10526.06|10406.06|10524.43|10404.43|10
1652225710000|2022-05-10 23:35:10|10524.49|10404.49|10519.19|10399.19|10524.49|10404.49|10519.19|10399.19|10
1652225720000|2022-05-10 23:35:20|10518.3|10398.3|10512.97|10392.97|10518.3|10398.3|10512.5|10392.5|10
1652225730000|2022-05-10 23:35:30|10512.6|10392.6|10509.55|10389.55|10512.6|10392.6|10509.55|10389.55|9
1652225740000|2022-05-10 23:35:40|10509.48|10389.48|10510.55|10390.55|10510.6|10390.6|10509.14|10389.14|10
1652225750000|2022-05-10 23:35:50|10510.74|10390.74|10510.92|10390.92|10511.83|10391.83|10510.38|10390.38|10
1652225760000|2022-05-10 23:36:00|10511.06|10391.06|10509.18|10389.18|10511.06|10391.06|10509.18|10389.18|10
1652225770000|2022-05-10 23:36:10|10509.43|10389.43|10510.83|10390.83|10511.24|10391.24|10509.43|10389.43|10
1652225780000|2022-05-10 23:36:20|10510.91|10390.91|10515.59|10395.59|10515.94|10395.94|10510.91|10390.91|10
1652225790000|2022-05-10 23:36:30|10516.58|10396.58|10519.25|10399.25|10519.25|10399.25|10516.58|10396.58|10
1652225800000|2022-05-10 23:36:40|10519.21|10399.21|10518.91|10398.91|10519.77|10399.77|10518.84|10398.84|10
1652225810000|2022-05-10 23:36:50|10519.7|10399.7|10519.7|10399.7|10520.17|10400.17|10519.7|10399.7|9
1652225820000|2022-05-10 23:37:00|10519.07|10399.07|10517.33|10397.33|10520.49|10400.49|10517.33|10397.33|10
1652225830000|2022-05-10 23:37:10|10517.59|10397.59|10513.72|10393.72|10517.71|10397.71|10513.72|10393.72|10
1652225840000|2022-05-10 23:37:20|10513.64|10393.64|10509.38|10389.38|10513.64|10393.64|10509.38|10389.38|9
1652225850000|2022-05-10 23:37:30|10509.1|10389.1|10505.34|10385.34|10509.1|10389.1|10505.34|10385.34|10
1652225860000|2022-05-10 23:37:40|10504.7|10384.7|10502.91|10382.91|10504.7|10384.7|10502.91|10382.91|10
1652225870000|2022-05-10 23:37:50|10502.83|10382.83|10497.75|10377.75|10502.83|10382.83|10497.75|10377.75|10
1652225880000|2022-05-10 23:38:00|10498.06|10378.06|10494.63|10374.63|10498.06|10378.06|10494.63|10374.63|10
1652225890000|2022-05-10 23:38:10|10494.05|10374.05|10491.41|10371.41|10494.05|10374.05|10491.41|10371.41|10
1652225900000|2022-05-10 23:38:20|10490.72|10370.72|10488.67|10368.67|10490.72|10370.72|10488.65|10368.65|10
1652225910000|2022-05-10 23:38:30|10488.82|10368.82|10481.51|10361.51|10488.82|10368.82|10481.51|10361.51|10
1652225920000|2022-05-10 23:38:40|10481.63|10361.63|10478.63|10358.63|10481.63|10361.63|10478.63|10358.63|10
1652225930000|2022-05-10 23:38:50|10478.37|10358.37|10473.26|10353.26|10478.37|10358.37|10473.26|10353.26|10
1652225940000|2022-05-10 23:39:00|10472.97|10352.97|10469|10349|10472.97|10352.97|10469|10349|10
1652225950000|2022-05-10 23:39:10|10468.87|10348.87|10468.91|10348.91|10468.91|10348.91|10467.22|10347.22|10
1652225960000|2022-05-10 23:39:20|10469.42|10349.42|10472.11|10352.11|10472.11|10352.11|10469.33|10349.33|10
1652225970000|2022-05-10 23:39:30|10472.2|10352.2|10466.7|10346.7|10472.2|10352.2|10466.7|10346.7|10
1652225980000|2022-05-10 23:39:40|10466.73|10346.73|10467.28|10347.28|10467.4|10347.4|10466.6|10346.6|10
1652225990000|2022-05-10 23:39:50|10467.39|10347.39|10465.68|10345.68|10467.39|10347.39|10465.68|10345.68|10
1652226000000|2022-05-10 23:40:00|10464.97|10344.97|10461.62|10341.62|10464.97|10344.97|10461.62|10341.62|10
1652226010000|2022-05-10 23:40:10|10460.83|10340.83|10459.99|10339.99|10460.83|10340.83|10459.74|10339.74|10
1652226020000|2022-05-10 23:40:20|10459.82|10339.82|10456.63|10336.63|10460.09|10340.09|10456.63|10336.63|9
1652226030000|2022-05-10 23:40:30|10456.34|10336.34|10456.21|10336.21|10456.8|10336.8|10454.93|10334.93|10
1652226040000|2022-05-10 23:40:40|10456.19|10336.19|10457.82|10337.82|10457.82|10337.82|10456.03|10336.03|8
1652226050000|2022-05-10 23:40:50|10457.6|10337.6|10454.25|10334.25|10458.03|10338.03|10454.25|10334.25|9
1652226060000|2022-05-10 23:41:00|10455.39|10335.39|10453.05|10333.05|10455.39|10335.39|10453.05|10333.05|9
1652226070000|2022-05-10 23:41:10|10453.16|10333.16|10458.9|10338.9|10458.9|10338.9|10453.16|10333.16|10
1652226080000|2022-05-10 23:41:20|10458.28|10338.28|10460.16|10340.16|10460.34|10340.34|10458.28|10338.28|10
1652226090000|2022-05-10 23:41:30|10460.85|10340.85|10462.85|10342.85|10462.85|10342.85|10460.84|10340.84|10
1652226100000|2022-05-10 23:41:40|10463.56|10343.56|10464.23|10344.23|10464.23|10344.23|10462.78|10342.78|10
1652226110000|2022-05-10 23:41:50|10464|10344|10467.17|10347.17|10467.3|10347.3|10463.99|10343.99|10
1652226120000|2022-05-10 23:42:00|10467.09|10347.09|10466.91|10346.91|10467.45|10347.45|10466.84|10346.84|10
1652226130000|2022-05-10 23:42:10|10466.83|10346.83|10466.33|10346.33|10467.02|10347.02|10466.33|10346.33|10
1652226140000|2022-05-10 23:42:20|10466.15|10346.15|10459.23|10339.23|10466.15|10346.15|10459.23|10339.23|10
1652226150000|2022-05-10 23:42:30|10457.45|10337.45|10451.34|10331.34|10457.45|10337.45|10449.91|10329.91|10
1652226160000|2022-05-10 23:42:40|10447.99|10327.99|10438.44|10318.44|10450.62|10330.62|10438.44|10318.44|10
1652226170000|2022-05-10 23:42:50|10438.09|10318.09|10432.33|10312.33|10438.09|10318.09|10430.08|10310.08|10
1652226180000|2022-05-10 23:43:00|10431.34|10311.34|10440.89|10320.89|10440.89|10320.89|10431.34|10311.34|10
1652226190000|2022-05-10 23:43:10|10441.78|10321.78|10450.18|10330.18|10450.18|10330.18|10441.78|10321.78|10
1652226200000|2022-05-10 23:43:20|10448.64|10328.64|10452.61|10332.61|10452.61|10332.61|10448.63|10328.63|10
1652226210000|2022-05-10 23:43:30|10453.45|10333.45|10457.35|10337.35|10457.35|10337.35|10453.45|10333.45|10
1652226220000|2022-05-10 23:43:40|10456.94|10336.94|10455.33|10335.33|10456.94|10336.94|10455.33|10335.33|9
1652226230000|2022-05-10 23:43:50|10455.34|10335.34|10454.69|10334.69|10455.54|10335.54|10454.49|10334.49|10
1652226240000|2022-05-10 23:44:00|10454.58|10334.58|10454.45|10334.45|10454.85|10334.85|10454.04|10334.04|9
1652226250000|2022-05-10 23:44:10|10454.88|10334.88|10459.45|10339.45|10459.45|10339.45|10454.88|10334.88|10
1652226260000|2022-05-10 23:44:20|10460.24|10340.24|10462.13|10342.13|10462.13|10342.13|10459.49|10339.49|10
1652226270000|2022-05-10 23:44:30|10461.84|10341.84|10461.28|10341.28|10462.15|10342.15|10460.96|10340.96|10
1652226280000|2022-05-10 23:44:40|10461.46|10341.46|10459.23|10339.23|10461.92|10341.92|10458.4|10338.4|10
1652226290000|2022-05-10 23:44:50|10459.31|10339.31|10461.6|10341.6|10461.76|10341.76|10459.31|10339.31|10
1652226300000|2022-05-10 23:45:00|10460.27|10340.27|10462.05|10342.05|10462.05|10342.05|10459.26|10339.26|10
1652226310000|2022-05-10 23:45:10|10462.04|10342.04|10459.14|10339.14|10462.49|10342.49|10458.89|10338.89|10
1652226320000|2022-05-10 23:45:20|10457.46|10337.46|10450.48|10330.48|10458.82|10338.82|10450.48|10330.48|10
1652226330000|2022-05-10 23:45:30|10450.91|10330.91|10444.6|10324.6|10450.91|10330.91|10443.92|10323.92|10
1652226340000|2022-05-10 23:45:40|10444.28|10324.28|10445.84|10325.84|10445.87|10325.87|10443.9|10323.9|10
1652226350000|2022-05-10 23:45:50|10446.34|10326.34|10450.93|10330.93|10450.93|10330.93|10446.34|10326.34|10
1652226360000|2022-05-10 23:46:00|10451.15|10331.15|10460.85|10340.85|10461.09|10341.09|10451.15|10331.15|10
1652226370000|2022-05-10 23:46:10|10463.02|10343.02|10470.44|10350.44|10470.44|10350.44|10463.02|10343.02|10
1652226380000|2022-05-10 23:46:20|10471.59|10351.59|10483.91|10363.91|10483.91|10363.91|10471.59|10351.59|10
1652226390000|2022-05-10 23:46:30|10484.11|10364.11|10481.42|10361.42|10484.58|10364.58|10481.42|10361.42|10
1652226400000|2022-05-10 23:46:40|10481.16|10361.16|10475.13|10355.13|10481.16|10361.16|10475.13|10355.13|10
1652226410000|2022-05-10 23:46:50|10473.74|10353.74|10469.79|10349.79|10473.74|10353.74|10469.72|10349.72|10
1652226420000|2022-05-10 23:47:00|10469.26|10349.26|10465.8|10345.8|10469.26|10349.26|10465.79|10345.79|10
1652226430000|2022-05-10 23:47:10|10465.61|10345.61|10469.34|10349.34|10469.34|10349.34|10465.18|10345.18|10
1652226440000|2022-05-10 23:47:20|10469.16|10349.16|10472|10352|10472|10352|10469.06|10349.06|10
1652226450000|2022-05-10 23:47:30|10472.82|10352.82|10480.64|10360.64|10480.64|10360.64|10472.82|10352.82|10
1652226460000|2022-05-10 23:47:40|10481.26|10361.26|10482.56|10362.56|10483.45|10363.45|10481.26|10361.26|10
1652226470000|2022-05-10 23:47:50|10483.29|10363.29|10482.89|10362.89|10483.82|10363.82|10482.32|10362.32|10
1652226480000|2022-05-10 23:48:00|10482.33|10362.33|10485.88|10365.88|10485.88|10365.88|10482.19|10362.19|10
1652226490000|2022-05-10 23:48:10|10486.25|10366.25|10487.72|10367.72|10488.27|10368.27|10486.03|10366.03|10
1652226500000|2022-05-10 23:48:20|10488.16|10368.16|10490.41|10370.41|10490.49|10370.49|10488.16|10368.16|10
1652226510000|2022-05-10 23:48:30|10490.18|10370.18|10491.05|10371.05|10491.48|10371.48|10490.18|10370.18|10
1652226520000|2022-05-10 23:48:40|10491.54|10371.54|10488.78|10368.78|10491.54|10371.54|10488.78|10368.78|10
1652226530000|2022-05-10 23:48:50|10489.36|10369.36|10488.75|10368.75|10490.18|10370.18|10488.59|10368.59|10
1652226540000|2022-05-10 23:49:00|10488.9|10368.9|10487.63|10367.63|10489.47|10369.47|10487.52|10367.52|10
1652226550000|2022-05-10 23:49:10|10487.53|10367.53|10481.69|10361.69|10487.53|10367.53|10481.69|10361.69|9
1652226560000|2022-05-10 23:49:20|10480.95|10360.95|10473.92|10353.92|10480.95|10360.95|10473.92|10353.92|10
1652226570000|2022-05-10 23:49:30|10471.79|10351.79|10466.52|10346.52|10471.79|10351.79|10466.52|10346.52|10
1652226580000|2022-05-10 23:49:40|10464.13|10344.13|10463.76|10343.76|10464.84|10344.84|10463.04|10343.04|10
1652226590000|2022-05-10 23:49:50|10463.77|10343.77|10459.76|10339.76|10463.77|10343.77|10459.76|10339.76|10
1652226600000|2022-05-10 23:50:00|10459.18|10339.18|10457.25|10337.25|10459.3|10339.3|10457.25|10337.25|10
1652226610000|2022-05-10 23:50:10|10457.85|10337.85|10460.37|10340.37|10460.37|10340.37|10457.36|10337.36|10
1652226620000|2022-05-10 23:50:20|10459.65|10339.65|10469.25|10349.25|10469.25|10349.25|10459.65|10339.65|10
1652226630000|2022-05-10 23:50:30|10469.73|10349.73|10476.58|10356.58|10476.84|10356.84|10469.73|10349.73|10
1652226640000|2022-05-10 23:50:40|10476.85|10356.85|10478.49|10358.49|10478.99|10358.99|10476.64|10356.64|10
1652226650000|2022-05-10 23:50:50|10477.64|10357.64|10478.02|10358.02|10478.13|10358.13|10477|10357|10
1652226660000|2022-05-10 23:51:00|10478.09|10358.09|10482.36|10362.36|10482.36|10362.36|10478.09|10358.09|10
1652226670000|2022-05-10 23:51:10|10482.22|10362.22|10481.99|10361.99|10482.42|10362.42|10481.8|10361.8|10
1652226680000|2022-05-10 23:51:20|10482.97|10362.97|10480.52|10360.52|10482.97|10362.97|10480.52|10360.52|10
1652226690000|2022-05-10 23:51:30|10478.9|10358.9|10477.1|10357.1|10478.9|10358.9|10476.76|10356.76|10
1652226700000|2022-05-10 23:51:40|10476.18|10356.18|10472.8|10352.8|10476.32|10356.32|10472.8|10352.8|10
1652226710000|2022-05-10 23:51:50|10472.68|10352.68|10469.63|10349.63|10472.69|10352.69|10469.63|10349.63|10
1652226720000|2022-05-10 23:52:00|10469.82|10349.82|10473.05|10353.05|10473.05|10353.05|10469.82|10349.82|10
1652226730000|2022-05-10 23:52:10|10473.21|10353.21|10473.66|10353.66|10474.08|10354.08|10472.56|10352.56|10
1652226740000|2022-05-10 23:52:20|10473.46|10353.46|10481.53|10361.53|10481.53|10361.53|10473.46|10353.46|10
1652226750000|2022-05-10 23:52:30|10481.8|10361.8|10484.31|10364.31|10485.04|10365.04|10481.58|10361.58|10
1652226760000|2022-05-10 23:52:40|10485.94|10365.94|10487.93|10367.93|10487.93|10367.93|10485.92|10365.92|10
1652226770000|2022-05-10 23:52:50|10488.22|10368.22|10487.48|10367.48|10488.22|10368.22|10487.33|10367.33|10
1652226780000|2022-05-10 23:53:00|10488.2|10368.2|10488.45|10368.45|10488.45|10368.45|10486.55|10366.55|10
1652226790000|2022-05-10 23:53:10|10488.7|10368.7|10491.51|10371.51|10491.51|10371.51|10488.7|10368.7|10
1652226800000|2022-05-10 23:53:20|10491.86|10371.86|10494.03|10374.03|10494.03|10374.03|10491.62|10371.62|10
1652226810000|2022-05-10 23:53:30|10494.59|10374.59|10497.64|10377.64|10497.64|10377.64|10494.59|10374.59|10
1652226820000|2022-05-10 23:53:40|10497.98|10377.98|10497.73|10377.73|10498.77|10378.77|10497.73|10377.73|10
1652226830000|2022-05-10 23:53:50|10498.84|10378.84|10500.7|10380.7|10500.94|10380.94|10498.84|10378.84|10
1652226840000|2022-05-10 23:54:00|10501.34|10381.34|10505.85|10385.85|10505.85|10385.85|10500.98|10380.98|10
1652226850000|2022-05-10 23:54:10|10505.61|10385.61|10512.96|10392.96|10512.96|10392.96|10505.61|10385.61|10
1652226860000|2022-05-10 23:54:20|10513.09|10393.09|10514.78|10394.78|10514.78|10394.78|10512.4|10392.4|10
1652226870000|2022-05-10 23:54:30|10514.88|10394.88|10514.71|10394.71|10515.88|10395.88|10514.71|10394.71|10
1652226880000|2022-05-10 23:54:40|10515.15|10395.15|10516.59|10396.59|10516.59|10396.59|10515.15|10395.15|9
1652226890000|2022-05-10 23:54:50|10517.12|10397.12|10517|10397|10517.31|10397.31|10516.58|10396.58|10
1652226900000|2022-05-10 23:55:00|10517.26|10397.26|10517.4|10397.4|10517.86|10397.86|10516.35|10396.35|10
1652226910000|2022-05-10 23:55:10|10517.51|10397.51|10516.91|10396.91|10518.75|10398.75|10516.91|10396.91|10
1652226920000|2022-05-10 23:55:20|10517.22|10397.22|10514.39|10394.39|10517.22|10397.22|10514.39|10394.39|10
1652226930000|2022-05-10 23:55:30|10513.84|10393.84|10512.67|10392.67|10513.84|10393.84|10512.67|10392.67|10
1652226940000|2022-05-10 23:55:40|10512.79|10392.79|10512.79|10392.79|10513.28|10393.28|10512.66|10392.66|10
1652226950000|2022-05-10 23:55:50|10513.4|10393.4|10510.83|10390.83|10513.4|10393.4|10510.83|10390.83|10
1652226960000|2022-05-10 23:56:00|10510.67|10390.67|10510.13|10390.13|10511.2|10391.2|10509.69|10389.69|10
1652226970000|2022-05-10 23:56:10|10510.24|10390.24|10513.02|10393.02|10513.02|10393.02|10510.24|10390.24|10
1652226980000|2022-05-10 23:56:20|10513.19|10393.19|10518.77|10398.77|10518.88|10398.88|10513.19|10393.19|10
1652226990000|2022-05-10 23:56:30|10518.36|10398.36|10519.22|10399.22|10519.22|10399.22|10518.04|10398.04|9
1652227000000|2022-05-10 23:56:40|10520.66|10400.66|10519.1|10399.1|10521.14|10401.14|10518.78|10398.78|10
1652227010000|2022-05-10 23:56:50|10518.21|10398.21|10513.35|10393.35|10518.21|10398.21|10513.35|10393.35|10
1652227020000|2022-05-10 23:57:00|10513.54|10393.54|10513.81|10393.81|10513.81|10393.81|10512.05|10392.05|9
1652227030000|2022-05-10 23:57:10|10514.08|10394.08|10515.58|10395.58|10516.87|10396.87|10514.08|10394.08|10
1652227040000|2022-05-10 23:57:20|10516.86|10396.86|10519.19|10399.19|10519.19|10399.19|10515.89|10395.89|10
1652227050000|2022-05-10 23:57:30|10520.58|10400.58|10523.81|10403.81|10523.81|10403.81|10520.58|10400.58|10
1652227060000|2022-05-10 23:57:40|10524.12|10404.12|10523.21|10403.21|10524.64|10404.64|10523.21|10403.21|10
1652227070000|2022-05-10 23:57:50|10523.28|10403.28|10523.23|10403.23|10524.57|10404.57|10523.23|10403.23|10
1652227080000|2022-05-10 23:58:00|10523.57|10403.57|10525.4|10405.4|10525.4|10405.4|10522.73|10402.73|10
1652227090000|2022-05-10 23:58:10|10525.47|10405.47|10525.62|10405.62|10526.47|10406.47|10525.33|10405.33|10
1652227100000|2022-05-10 23:58:20|10525.66|10405.66|10525.19|10405.19|10525.8|10405.8|10524.82|10404.82|10
1652227110000|2022-05-10 23:58:30|10525.13|10405.13|10522.6|10402.6|10525.49|10405.49|10522.6|10402.6|10
1652227120000|2022-05-10 23:58:40|10522.82|10402.82|10521.01|10401.01|10522.82|10402.82|10520.94|10400.94|10
1652227130000|2022-05-10 23:58:50|10521.34|10401.34|10522.11|10402.11|10522.2|10402.2|10521.03|10401.03|10
1652227140000|2022-05-10 23:59:00|10521.68|10401.68|10522.22|10402.22|10523.24|10403.24|10521.68|10401.68|9
1652227150000|2022-05-10 23:59:10|10521.53|10401.53|10519.05|10399.05|10521.53|10401.53|10519.05|10399.05|9
1652227160000|2022-05-10 23:59:20|10518.72|10398.72|10514.4|10394.4|10518.72|10398.72|10514.4|10394.4|10
1652227170000|2022-05-10 23:59:30|10514.13|10394.13|10512.47|10392.47|10514.13|10394.13|10511.97|10391.97|10
1652227180000|2022-05-10 23:59:40|10511.97|10391.97|10511.46|10391.46|10512.33|10392.33|10510.99|10390.99|10
1652227190000|2022-05-10 23:59:50|10510.97|10390.97|10511.43|10391.43|10513.08|10393.08|10510.97|10390.97|10
1652227200000|2022-05-11 00:00:00|10511.74|10391.74|10513.45|10393.45|10513.45|10393.45|10511.47|10391.47|10
1652227210000|2022-05-11 00:00:10|10513.5|10393.5|10508.4|10388.4|10513.61|10393.61|10508.4|10388.4|10
1652227220000|2022-05-11 00:00:20|10508.3|10388.3|10510.33|10390.33|10510.43|10390.43|10508.3|10388.3|10
1652227230000|2022-05-11 00:00:30|10510.24|10390.24|10506.51|10386.51|10510.24|10390.24|10506.51|10386.51|10
1652227240000|2022-05-11 00:00:40|10505.5|10385.5|10505.61|10385.61|10506.31|10386.31|10504.61|10384.61|10
1652227250000|2022-05-11 00:00:50|10505.77|10385.77|10502.76|10382.76|10506.15|10386.15|10502.76|10382.76|10
1652227260000|2022-05-11 00:01:00|10502.52|10382.52|10504.26|10384.26|10504.26|10384.26|10501.56|10381.56|10
1652227270000|2022-05-11 00:01:10|10504.6|10384.6|10511.44|10391.44|10511.59|10391.59|10504.6|10384.6|10
1652227280000|2022-05-11 00:01:20|10511.6|10391.6|10516.04|10396.04|10516.04|10396.04|10511.44|10391.44|10
1652227290000|2022-05-11 00:01:30|10516.6|10396.6|10520.49|10400.49|10520.49|10400.49|10516.6|10396.6|10
1652227300000|2022-05-11 00:01:40|10521.18|10401.18|10525.78|10405.78|10525.78|10405.78|10521.18|10401.18|10
1652227310000|2022-05-11 00:01:50|10526.1|10406.1|10536.76|10416.76|10539.83|10419.83|10526.1|10406.1|10
1652227320000|2022-05-11 00:02:00|10539.45|10419.45|10549.5|10429.5|10549.5|10429.5|10539.45|10419.45|10
1652227330000|2022-05-11 00:02:10|10549.6|10429.6|10550.63|10430.63|10551.67|10431.67|10549.6|10429.6|10
1652227340000|2022-05-11 00:02:20|10550.31|10430.31|10547.32|10427.32|10551.35|10431.35|10547.32|10427.32|10
1652227350000|2022-05-11 00:02:30|10547.37|10427.37|10541.69|10421.69|10547.37|10427.37|10541.69|10421.69|10
1652227360000|2022-05-11 00:02:40|10541.22|10421.22|10536.49|10416.49|10541.22|10421.22|10534.85|10414.85|10
1652227370000|2022-05-11 00:02:50|10534.25|10414.25|10528.77|10408.77|10534.25|10414.25|10528.77|10408.77|10
1652227380000|2022-05-11 00:03:00|10527.1|10407.1|10510.49|10390.49|10527.1|10407.1|10510.49|10390.49|10
1652227390000|2022-05-11 00:03:10|10510.19|10390.19|10506.5|10386.5|10510.49|10390.49|10506.5|10386.5|10
1652227400000|2022-05-11 00:03:20|10505.9|10385.9|10509.54|10389.54|10509.54|10389.54|10505.55|10385.55|10
1652227410000|2022-05-11 00:03:30|10509.34|10389.34|10508.33|10388.33|10510.25|10390.25|10508.33|10388.33|10
1652227420000|2022-05-11 00:03:40|10508.04|10388.04|10506.98|10386.98|10508.04|10388.04|10506.98|10386.98|10
1652227430000|2022-05-11 00:03:50|10507.04|10387.04|10508.89|10388.89|10508.89|10388.89|10506.91|10386.91|10
1652227440000|2022-05-11 00:04:00|10509.18|10389.18|10513.03|10393.03|10513.03|10393.03|10509.18|10389.18|10
1652227450000|2022-05-11 00:04:10|10513.07|10393.07|10517.08|10397.08|10517.1|10397.1|10513.07|10393.07|10
1652227460000|2022-05-11 00:04:20|10516.94|10396.94|10520.9|10400.9|10522|10402|10516|10396|10
1652227470000|2022-05-11 00:04:30|10522.46|10402.46|10533.29|10413.29|10533.9|10413.9|10522.46|10402.46|10
1652227480000|2022-05-11 00:04:40|10533.5|10413.5|10536.02|10416.02|10536.71|10416.71|10533.5|10413.5|10
1652227490000|2022-05-11 00:04:50|10536.14|10416.14|10530.28|10410.28|10536.17|10416.17|10530.28|10410.28|10
1652227500000|2022-05-11 00:05:00|10529.5|10409.5|10519.04|10399.04|10529.75|10409.75|10519.04|10399.04|10
1652227510000|2022-05-11 00:05:10|10517.61|10397.61|10515.1|10395.1|10517.97|10397.97|10515.1|10395.1|10
1652227520000|2022-05-11 00:05:20|10514.73|10394.73|10510.81|10390.81|10514.73|10394.73|10510.12|10390.12|10
1652227530000|2022-05-11 00:05:30|10510.6|10390.6|10513.85|10393.85|10513.85|10393.85|10510.6|10390.6|10
1652227540000|2022-05-11 00:05:40|10514.16|10394.16|10522.32|10402.32|10522.32|10402.32|10514.16|10394.16|10
1652227550000|2022-05-11 00:05:50|10520.63|10400.63|10529.7|10409.7|10529.7|10409.7|10520.63|10400.63|10
1652227560000|2022-05-11 00:06:00|10530.13|10410.13|10537.05|10417.05|10537.05|10417.05|10530.13|10410.13|9
1652227570000|2022-05-11 00:06:10|10537.62|10417.62|10543.64|10423.64|10543.64|10423.64|10537.62|10417.62|10
1652227580000|2022-05-11 00:06:20|10543.62|10423.62|10544.43|10424.43|10546.23|10426.23|10543.62|10423.62|10
1652227590000|2022-05-11 00:06:30|10544|10424|10536.01|10416.01|10544|10424|10536.01|10416.01|10
1652227600000|2022-05-11 00:06:40|10535.64|10415.64|10533.68|10413.68|10536.05|10416.05|10533.68|10413.68|10
1652227610000|2022-05-11 00:06:50|10532.9|10412.9|10527.41|10407.41|10532.9|10412.9|10527.41|10407.41|10
1652227620000|2022-05-11 00:07:00|10527.12|10407.12|10526.23|10406.23|10527.12|10407.12|10526.23|10406.23|10
1652227630000|2022-05-11 00:07:10|10526.65|10406.65|10525.09|10405.09|10526.65|10406.65|10525.09|10405.09|10
1652227640000|2022-05-11 00:07:20|10525.17|10405.17|10519.08|10399.08|10525.17|10405.17|10518.61|10398.61|10
1652227650000|2022-05-11 00:07:30|10517.95|10397.95|10516.86|10396.86|10518.77|10398.77|10516.86|10396.86|10
1652227660000|2022-05-11 00:07:40|10515.07|10395.07|10512.21|10392.21|10515.07|10395.07|10512.02|10392.02|10
1652227670000|2022-05-11 00:07:50|10512.3|10392.3|10516.22|10396.22|10516.22|10396.22|10512.3|10392.3|10
1652227680000|2022-05-11 00:08:00|10517.94|10397.94|10525.03|10405.03|10525.03|10405.03|10517.94|10397.94|10
1652227690000|2022-05-11 00:08:10|10525.05|10405.05|10530.53|10410.53|10530.53|10410.53|10524.7|10404.7|10
1652227700000|2022-05-11 00:08:20|10531.91|10411.91|10534.86|10414.86|10534.86|10414.86|10531.87|10411.87|10
1652227710000|2022-05-11 00:08:30|10535.57|10415.57|10537.77|10417.77|10539.57|10419.57|10535.5|10415.5|10
1652227720000|2022-05-11 00:08:40|10538.81|10418.81|10539.66|10419.66|10540.72|10420.72|10538.81|10418.81|10
1652227730000|2022-05-11 00:08:50|10540.08|10420.08|10536.25|10416.25|10540.2|10420.2|10536.25|10416.25|10
1652227740000|2022-05-11 00:09:00|10534.91|10414.91|10534.18|10414.18|10534.91|10414.91|10532.8|10412.8|10
1652227750000|2022-05-11 00:09:10|10534.88|10414.88|10534.43|10414.43|10535.3|10415.3|10534.29|10414.29|10
1652227760000|2022-05-11 00:09:20|10533.9|10413.9|10530.66|10410.66|10533.9|10413.9|10530.66|10410.66|10
1652227770000|2022-05-11 00:09:30|10530.56|10410.56|10520.95|10400.95|10530.56|10410.56|10520.95|10400.95|10
1652227780000|2022-05-11 00:09:40|10521.38|10401.38|10514.65|10394.65|10521.38|10401.38|10514.62|10394.62|10
1652227790000|2022-05-11 00:09:50|10515.4|10395.4|10516.95|10396.95|10517.52|10397.52|10515.31|10395.31|10
1652227800000|2022-05-11 00:10:00|10517.73|10397.73|10521.11|10401.11|10521.11|10401.11|10517.64|10397.64|10
1652227810000|2022-05-11 00:10:10|10521.16|10401.16|10518.96|10398.96|10521.16|10401.16|10518.55|10398.55|10
1652227820000|2022-05-11 00:10:20|10517.2|10397.2|10510.76|10390.76|10517.2|10397.2|10510.76|10390.76|10
1652227830000|2022-05-11 00:10:30|10512.15|10392.15|10498.65|10378.65|10512.15|10392.15|10498.65|10378.65|10
1652227840000|2022-05-11 00:10:40|10498.01|10378.01|10496.77|10376.77|10498.01|10378.01|10496.48|10376.48|10
1652227850000|2022-05-11 00:10:50|10496.65|10376.65|10495.41|10375.41|10496.77|10376.77|10495.41|10375.41|10
1652227860000|2022-05-11 00:11:00|10495.48|10375.48|10494.18|10374.18|10495.53|10375.53|10494.18|10374.18|10
1652227870000|2022-05-11 00:11:10|10494.19|10374.19|10489.64|10369.64|10494.19|10374.19|10489.64|10369.64|10
1652227880000|2022-05-11 00:11:20|10490.17|10370.17|10482.25|10362.25|10490.17|10370.17|10482.25|10362.25|10
1652227890000|2022-05-11 00:11:30|10483.86|10363.86|10476.66|10356.66|10484.24|10364.24|10476.66|10356.66|10
1652227900000|2022-05-11 00:11:40|10476.12|10356.12|10468.1|10348.1|10476.16|10356.16|10468.1|10348.1|10
1652227910000|2022-05-11 00:11:50|10465.91|10345.91|10456.29|10336.29|10465.91|10345.91|10456.29|10336.29|10
1652227920000|2022-05-11 00:12:00|10456.03|10336.03|10452.05|10332.05|10456.03|10336.03|10451.42|10331.42|10
1652227930000|2022-05-11 00:12:10|10452|10332|10451.33|10331.33|10452|10332|10450.35|10330.35|10
1652227940000|2022-05-11 00:12:20|10451|10331|10448.75|10328.75|10451.58|10331.58|10448.75|10328.75|10
1652227950000|2022-05-11 00:12:30|10449.03|10329.03|10447.97|10327.97|10450.12|10330.12|10447.97|10327.97|10
1652227960000|2022-05-11 00:12:40|10447.87|10327.87|10450.21|10330.21|10450.21|10330.21|10446.68|10326.68|10
1652227970000|2022-05-11 00:12:50|10449.48|10329.48|10448.8|10328.8|10450.32|10330.32|10448.57|10328.57|10
1652227980000|2022-05-11 00:13:00|10447.67|10327.67|10446.78|10326.78|10447.67|10327.67|10445.65|10325.65|10
1652227990000|2022-05-11 00:13:10|10448.22|10328.22|10453.12|10333.12|10453.12|10333.12|10448.22|10328.22|9
1652228000000|2022-05-11 00:13:20|10453.66|10333.66|10456.8|10336.8|10458.37|10338.37|10453.66|10333.66|10
1652228010000|2022-05-11 00:13:30|10458.34|10338.34|10456.74|10336.74|10458.56|10338.56|10456.74|10336.74|10
1652228020000|2022-05-11 00:13:40|10455.63|10335.63|10454.94|10334.94|10455.63|10335.63|10453.79|10333.79|10
1652228030000|2022-05-11 00:13:50|10455.15|10335.15|10461.93|10341.93|10461.93|10341.93|10455.15|10335.15|10
1652228040000|2022-05-11 00:14:00|10462.04|10342.04|10464.51|10344.51|10465.11|10345.11|10462.04|10342.04|10
1652228050000|2022-05-11 00:14:10|10464.4|10344.4|10468.42|10348.42|10468.42|10348.42|10464.23|10344.23|10
1652228060000|2022-05-11 00:14:20|10468.34|10348.34|10473.66|10353.66|10473.66|10353.66|10467.98|10347.98|10
1652228070000|2022-05-11 00:14:30|10473.15|10353.15|10485.16|10365.16|10485.16|10365.16|10473.15|10353.15|10
1652228080000|2022-05-11 00:14:40|10487.17|10367.17|10494.28|10374.28|10494.28|10374.28|10487.17|10367.17|10
1652228090000|2022-05-11 00:14:50|10497.07|10377.07|10501.66|10381.66|10501.66|10381.66|10497.07|10377.07|10
1652228100000|2022-05-11 00:15:00|10503.48|10383.48|10506.56|10386.56|10506.56|10386.56|10503.48|10383.48|10
1652228110000|2022-05-11 00:15:10|10506.67|10386.67|10511.62|10391.62|10512.15|10392.15|10506.67|10386.67|10
1652228120000|2022-05-11 00:15:20|10513.14|10393.14|10515.61|10395.61|10515.61|10395.61|10512.37|10392.37|9
1652228130000|2022-05-11 00:15:30|10515.9|10395.9|10526.29|10406.29|10526.29|10406.29|10515.9|10395.9|10
1652228140000|2022-05-11 00:15:40|10527.25|10407.25|10539.23|10419.23|10539.23|10419.23|10527.25|10407.25|10
1652228150000|2022-05-11 00:15:50|10541.38|10421.38|10549.03|10429.03|10549.03|10429.03|10541.38|10421.38|10
1652228160000|2022-05-11 00:16:00|10548.81|10428.81|10552.67|10432.67|10553.41|10433.41|10548.81|10428.81|10
1652228170000|2022-05-11 00:16:10|10555.08|10435.08|10555.73|10435.73|10557.36|10437.36|10555.08|10435.08|10
1652228180000|2022-05-11 00:16:20|10555.56|10435.56|10554.57|10434.57|10555.56|10435.56|10553.74|10433.74|10
1652228190000|2022-05-11 00:16:30|10553.95|10433.95|10555.57|10435.57|10555.73|10435.73|10553.95|10433.95|10
1652228200000|2022-05-11 00:16:40|10556.27|10436.27|10559.09|10439.09|10559.09|10439.09|10556.27|10436.27|10
1652228210000|2022-05-11 00:16:50|10559.3|10439.3|10563.49|10443.49|10563.49|10443.49|10559.16|10439.16|10
1652228220000|2022-05-11 00:17:00|10564.91|10444.91|10571.64|10451.64|10571.64|10451.64|10564.91|10444.91|10
1652228230000|2022-05-11 00:17:10|10572.12|10452.12|10576.62|10456.62|10576.62|10456.62|10572.12|10452.12|10
1652228240000|2022-05-11 00:17:20|10576.44|10456.44|10578.78|10458.78|10578.78|10458.78|10576.44|10456.44|10
1652228250000|2022-05-11 00:17:30|10579.55|10459.55|10578.58|10458.58|10580.68|10460.68|10578.58|10458.58|9
1652228260000|2022-05-11 00:17:40|10578.54|10458.54|10574.75|10454.75|10578.54|10458.54|10574.75|10454.75|10
1652228270000|2022-05-11 00:17:50|10574.7|10454.7|10577.86|10457.86|10577.86|10457.86|10574.7|10454.7|10
1652228280000|2022-05-11 00:18:00|10578.17|10458.17|10582.11|10462.11|10582.11|10462.11|10578.17|10458.17|10
1652228290000|2022-05-11 00:18:10|10580.72|10460.72|10585.29|10465.29|10585.29|10465.29|10580.22|10460.22|10
1652228300000|2022-05-11 00:18:20|10585.58|10465.58|10599.17|10479.17|10599.17|10479.17|10585.58|10465.58|10
1652228310000|2022-05-11 00:18:30|10599.35|10479.35|10598.56|10478.56|10599.35|10479.35|10598.27|10478.27|10
1652228320000|2022-05-11 00:18:40|10598.23|10478.23|10598.11|10478.11|10599.29|10479.29|10598.11|10478.11|10
1652228330000|2022-05-11 00:18:50|10597.65|10477.65|10596.2|10476.2|10598.28|10478.28|10596.2|10476.2|10
1652228340000|2022-05-11 00:19:00|10596.34|10476.34|10595.47|10475.47|10597.4|10477.4|10595.47|10475.47|10
1652228350000|2022-05-11 00:19:10|10595.66|10475.66|10594.33|10474.33|10595.91|10475.91|10594.33|10474.33|10
1652228360000|2022-05-11 00:19:20|10593.69|10473.69|10590.79|10470.79|10593.69|10473.69|10590.79|10470.79|10
1652228370000|2022-05-11 00:19:30|10591.24|10471.24|10592.05|10472.05|10592.52|10472.52|10590.84|10470.84|10
1652228380000|2022-05-11 00:19:40|10591.78|10471.78|10592.1|10472.1|10592.34|10472.34|10590.93|10470.93|10
1652228390000|2022-05-11 00:19:50|10592.16|10472.16|10592.44|10472.44|10593.73|10473.73|10591.59|10471.59|9
1652228400000|2022-05-11 00:20:00|10591.15|10471.15|10588.93|10468.93|10592.03|10472.03|10588.93|10468.93|10
1652228410000|2022-05-11 00:20:10|10588.55|10468.55|10585.65|10465.65|10588.55|10468.55|10585.65|10465.65|10
1652228420000|2022-05-11 00:20:20|10585.24|10465.24|10585.21|10465.21|10585.46|10465.46|10582.95|10462.95|10
1652228430000|2022-05-11 00:20:30|10586.45|10466.45|10594.05|10474.05|10594.05|10474.05|10586.45|10466.45|10
1652228440000|2022-05-11 00:20:40|10594.8|10474.8|10600.33|10480.33|10600.33|10480.33|10594.8|10474.8|9
1652228450000|2022-05-11 00:20:50|10601.05|10481.05|10603.86|10483.86|10604.12|10484.12|10601.05|10481.05|10
1652228460000|2022-05-11 00:21:00|10603.65|10483.65|10603.52|10483.52|10603.96|10483.96|10602.87|10482.87|9
1652228470000|2022-05-11 00:21:10|10603.09|10483.09|10615.58|10495.58|10615.58|10495.58|10602.99|10482.99|10
1652228480000|2022-05-11 00:21:20|10615.86|10495.86|10623.19|10503.19|10623.19|10503.19|10615.86|10495.86|10
1652228490000|2022-05-11 00:21:30|10625.17|10505.17|10626.88|10506.88|10626.88|10506.88|10624.49|10504.49|10
1652228500000|2022-05-11 00:21:40|10627.5|10507.5|10632.85|10512.85|10632.85|10512.85|10627.5|10507.5|10
1652228510000|2022-05-11 00:21:50|10633.18|10513.18|10632.09|10512.09|10634.29|10514.29|10631.95|10511.95|10
1652228520000|2022-05-11 00:22:00|10631.74|10511.74|10643.67|10523.67|10643.67|10523.67|10631.49|10511.49|10
1652228530000|2022-05-11 00:22:10|10644.21|10524.21|10643.85|10523.85|10645.88|10525.88|10643.2|10523.2|10
1652228540000|2022-05-11 00:22:20|10643.68|10523.68|10644.79|10524.79|10644.79|10524.79|10642.76|10522.76|10
1652228550000|2022-05-11 00:22:30|10645.37|10525.37|10647.88|10527.88|10648.26|10528.26|10645.33|10525.33|10
1652228560000|2022-05-11 00:22:40|10647.86|10527.86|10656.86|10536.86|10656.86|10536.86|10647.86|10527.86|10
1652228570000|2022-05-11 00:22:50|10658.41|10538.41|10664.21|10544.21|10664.21|10544.21|10657.86|10537.86|9
1652228580000|2022-05-11 00:23:00|10664.77|10544.77|10674.36|10554.36|10674.36|10554.36|10664.77|10544.77|10
1652228590000|2022-05-11 00:23:10|10675.23|10555.23|10678.54|10558.54|10678.54|10558.54|10674.29|10554.29|10
1652228600000|2022-05-11 00:23:20|10679.39|10559.39|10684.49|10564.49|10684.49|10564.49|10679.39|10559.39|10
1652228610000|2022-05-11 00:23:30|10684.71|10564.71|10685.88|10565.88|10685.88|10565.88|10684.4|10564.4|10
1652228620000|2022-05-11 00:23:40|10685.94|10565.94|10689.57|10569.57|10689.57|10569.57|10685.94|10565.94|10
1652228630000|2022-05-11 00:23:50|10689.31|10569.31|10688.69|10568.69|10689.54|10569.54|10688.26|10568.26|10
1652228640000|2022-05-11 00:24:00|10690.34|10570.34|10691.92|10571.92|10692.72|10572.72|10689.45|10569.45|10
1652228650000|2022-05-11 00:24:10|10690.84|10570.84|10691.38|10571.38|10692.17|10572.17|10690.84|10570.84|10
1652228660000|2022-05-11 00:24:20|10691.74|10571.74|10689.38|10569.38|10691.74|10571.74|10689.35|10569.35|10
1652228670000|2022-05-11 00:24:30|10688.21|10568.21|10685.15|10565.15|10688.21|10568.21|10685.15|10565.15|9
1652228680000|2022-05-11 00:24:40|10685.31|10565.31|10686.86|10566.86|10686.86|10566.86|10684.41|10564.41|10
1652228690000|2022-05-11 00:24:50|10686.15|10566.15|10684.39|10564.39|10686.7|10566.7|10684.39|10564.39|10
1652228700000|2022-05-11 00:25:00|10684.84|10564.84|10686.64|10566.64|10686.81|10566.81|10684.63|10564.63|10
1652228710000|2022-05-11 00:25:10|10688.08|10568.08|10692.22|10572.22|10692.69|10572.69|10688.06|10568.06|10
1652228720000|2022-05-11 00:25:20|10692.65|10572.65|10695.48|10575.48|10695.48|10575.48|10692.39|10572.39|10
1652228730000|2022-05-11 00:25:30|10696.35|10576.35|10697.23|10577.23|10698.57|10578.57|10696.35|10576.35|10
1652228740000|2022-05-11 00:25:40|10696.31|10576.31|10697.12|10577.12|10697.21|10577.21|10696.05|10576.05|10
1652228750000|2022-05-11 00:25:50|10696.86|10576.86|10696.59|10576.59|10696.86|10576.86|10695.94|10575.94|10
1652228760000|2022-05-11 00:26:00|10696.64|10576.64|10692.46|10572.46|10696.64|10576.64|10692.46|10572.46|10
1652228770000|2022-05-11 00:26:10|10692.41|10572.41|10689.24|10569.24|10692.41|10572.41|10689.24|10569.24|10
1652228780000|2022-05-11 00:26:20|10689.73|10569.73|10684.8|10564.8|10689.73|10569.73|10684.8|10564.8|10
1652228790000|2022-05-11 00:26:30|10684.63|10564.63|10680.01|10560.01|10684.63|10564.63|10679.48|10559.48|10
1652228800000|2022-05-11 00:26:40|10679.1|10559.1|10678.66|10558.66|10679.21|10559.21|10677.86|10557.86|10
1652228810000|2022-05-11 00:26:50|10679.17|10559.17|10681.34|10561.34|10681.34|10561.34|10679.17|10559.17|10
1652228820000|2022-05-11 00:27:00|10681.11|10561.11|10679.86|10559.86|10681.11|10561.11|10679.3|10559.3|10
1652228830000|2022-05-11 00:27:10|10680.27|10560.27|10685.17|10565.17|10685.17|10565.17|10680.14|10560.14|10
1652228840000|2022-05-11 00:27:20|10686.95|10566.95|10692.16|10572.16|10692.16|10572.16|10686.95|10566.95|10
1652228850000|2022-05-11 00:27:30|10692.4|10572.4|10696.63|10576.63|10696.63|10576.63|10692.4|10572.4|10
1652228860000|2022-05-11 00:27:40|10697.54|10577.54|10698.12|10578.12|10699.33|10579.33|10697.54|10577.54|10
1652228870000|2022-05-11 00:27:50|10697.62|10577.62|10699.87|10579.87|10699.89|10579.89|10697.62|10577.62|10
1652228880000|2022-05-11 00:28:00|10699.08|10579.08|10699.09|10579.09|10700.27|10580.27|10699.08|10579.08|10
1652228890000|2022-05-11 00:28:10|10697.95|10577.95|10691.53|10571.53|10697.95|10577.95|10691.53|10571.53|10
1652228900000|2022-05-11 00:28:20|10689.07|10569.07|10681.6|10561.6|10689.84|10569.84|10681.6|10561.6|10
1652228910000|2022-05-11 00:28:30|10681.01|10561.01|10679.51|10559.51|10681.01|10561.01|10679.27|10559.27|10
1652228920000|2022-05-11 00:28:40|10679.47|10559.47|10680.03|10560.03|10680.61|10560.61|10679.46|10559.46|9
1652228930000|2022-05-11 00:28:50|10679.66|10559.66|10676.44|10556.44|10679.66|10559.66|10676.44|10556.44|10
1652228940000|2022-05-11 00:29:00|10676.34|10556.34|10675.98|10555.98|10677.42|10557.42|10675.98|10555.98|10
1652228950000|2022-05-11 00:29:10|10675.32|10555.32|10679.51|10559.51|10679.51|10559.51|10675.32|10555.32|10
1652228960000|2022-05-11 00:29:20|10680.71|10560.71|10682.82|10562.82|10682.82|10562.82|10680.71|10560.71|10
1652228970000|2022-05-11 00:29:30|10682.67|10562.67|10681.82|10561.82|10683.6|10563.6|10681.28|10561.28|10
1652228980000|2022-05-11 00:29:40|10680.88|10560.88|10679.62|10559.62|10681.01|10561.01|10679.62|10559.62|10
1652228990000|2022-05-11 00:29:50|10679.64|10559.64|10682.89|10562.89|10682.89|10562.89|10679.64|10559.64|10
1652229000000|2022-05-11 00:30:00|10683.08|10563.08|10684.31|10564.31|10684.64|10564.64|10683.08|10563.08|10
1652229010000|2022-05-11 00:30:10|10684.55|10564.55|10680.87|10560.87|10684.78|10564.78|10680.87|10560.87|9
1652229020000|2022-05-11 00:30:20|10679.27|10559.27|10674.95|10554.95|10679.27|10559.27|10674.34|10554.34|10
1652229030000|2022-05-11 00:30:30|10674.67|10554.67|10672.33|10552.33|10675.25|10555.25|10672.29|10552.29|10
1652229040000|2022-05-11 00:30:40|10672.42|10552.42|10670.99|10550.99|10672.42|10552.42|10670.99|10550.99|10
1652229050000|2022-05-11 00:30:50|10670.44|10550.44|10667.55|10547.55|10670.44|10550.44|10667.55|10547.55|9
1652229060000|2022-05-11 00:31:00|10667.51|10547.51|10662.28|10542.28|10667.51|10547.51|10662.28|10542.28|10
1652229070000|2022-05-11 00:31:10|10661.26|10541.26|10657.86|10537.86|10661.26|10541.26|10657.67|10537.67|10
1652229080000|2022-05-11 00:31:20|10657.68|10537.68|10654.73|10534.73|10657.68|10537.68|10654.65|10534.65|10
1652229090000|2022-05-11 00:31:30|10654.15|10534.15|10651.5|10531.5|10654.15|10534.15|10651.5|10531.5|10
1652229100000|2022-05-11 00:31:40|10650.33|10530.33|10650.27|10530.27|10650.33|10530.33|10649.75|10529.75|10
1652229110000|2022-05-11 00:31:50|10650.67|10530.67|10654.22|10534.22|10654.63|10534.63|10650.67|10530.67|10
1652229120000|2022-05-11 00:32:00|10654.54|10534.54|10662.54|10542.54|10662.54|10542.54|10654.54|10534.54|10
1652229130000|2022-05-11 00:32:10|10664.39|10544.39|10667.49|10547.49|10667.65|10547.65|10664.39|10544.39|9
1652229140000|2022-05-11 00:32:20|10667|10547|10666.36|10546.36|10667|10547|10665.13|10545.13|10
1652229150000|2022-05-11 00:32:30|10666.32|10546.32|10665.01|10545.01|10667.04|10547.04|10665.01|10545.01|10
1652229160000|2022-05-11 00:32:40|10664.26|10544.26|10658.6|10538.6|10664.26|10544.26|10658.6|10538.6|10
1652229170000|2022-05-11 00:32:50|10657.67|10537.67|10657.29|10537.29|10657.88|10537.88|10656.78|10536.78|10
1652229180000|2022-05-11 00:33:00|10657.68|10537.68|10654.02|10534.02|10657.68|10537.68|10654.02|10534.02|10
1652229190000|2022-05-11 00:33:10|10653.42|10533.42|10648.26|10528.26|10653.42|10533.42|10648.26|10528.26|10
1652229200000|2022-05-11 00:33:20|10646.97|10526.97|10642.95|10522.95|10647|10527|10642.95|10522.95|10
1652229210000|2022-05-11 00:33:30|10642.68|10522.68|10641.19|10521.19|10642.68|10522.68|10641.09|10521.09|10
1652229220000|2022-05-11 00:33:40|10641.08|10521.08|10640.41|10520.41|10641.36|10521.36|10639.11|10519.11|10
1652229230000|2022-05-11 00:33:50|10641.96|10521.96|10643.82|10523.82|10644.31|10524.31|10641.96|10521.96|10
1652229240000|2022-05-11 00:34:00|10644.29|10524.29|10644.44|10524.44|10646.9|10526.9|10644.19|10524.19|10
1652229250000|2022-05-11 00:34:10|10643.53|10523.53|10643.28|10523.28|10643.53|10523.53|10642.64|10522.64|10
1652229260000|2022-05-11 00:34:20|10643.26|10523.26|10646.36|10526.36|10646.36|10526.36|10643.26|10523.26|10
1652229270000|2022-05-11 00:34:30|10645.77|10525.77|10644.45|10524.45|10645.77|10525.77|10643.77|10523.77|10
1652229280000|2022-05-11 00:34:40|10645.16|10525.16|10649.7|10529.7|10649.7|10529.7|10645.16|10525.16|10
1652229290000|2022-05-11 00:34:50|10649.94|10529.94|10652.4|10532.4|10652.98|10532.98|10649.94|10529.94|10
1652229300000|2022-05-11 00:35:00|10652.23|10532.23|10650.99|10530.99|10652.37|10532.37|10650.3|10530.3|10
1652229310000|2022-05-11 00:35:10|10650.87|10530.87|10650.39|10530.39|10652.51|10532.51|10650.17|10530.17|10
1652229320000|2022-05-11 00:35:20|10650.42|10530.42|10651.34|10531.34|10651.34|10531.34|10649.47|10529.47|10
1652229330000|2022-05-11 00:35:30|10650.82|10530.82|10646.26|10526.26|10650.82|10530.82|10646.26|10526.26|10
1652229340000|2022-05-11 00:35:40|10646.23|10526.23|10647.49|10527.49|10647.5|10527.5|10646.06|10526.06|10
1652229350000|2022-05-11 00:35:50|10647.74|10527.74|10650.23|10530.23|10650.23|10530.23|10646.95|10526.95|10
1652229360000|2022-05-11 00:36:00|10651.34|10531.34|10655.81|10535.81|10655.81|10535.81|10650.68|10530.68|10
1652229370000|2022-05-11 00:36:10|10657.38|10537.38|10662.18|10542.18|10662.32|10542.32|10657.38|10537.38|10
1652229380000|2022-05-11 00:36:20|10662.63|10542.63|10667.7|10547.7|10667.87|10547.87|10662.63|10542.63|10
1652229390000|2022-05-11 00:36:30|10667.47|10547.47|10666.97|10546.97|10669.17|10549.17|10666.97|10546.97|10
1652229400000|2022-05-11 00:36:40|10667.11|10547.11|10666.07|10546.07|10667.11|10547.11|10665.1|10545.1|10
1652229410000|2022-05-11 00:36:50|10666.23|10546.23|10666.01|10546.01|10666.31|10546.31|10665.62|10545.62|10
1652229420000|2022-05-11 00:37:00|10666.12|10546.12|10665.74|10545.74|10666.57|10546.57|10665.74|10545.74|10
1652229430000|2022-05-11 00:37:10|10666|10546|10665.9|10545.9|10666.18|10546.18|10665.86|10545.86|10
1652229440000|2022-05-11 00:37:20|10665.64|10545.64|10663.66|10543.66|10665.94|10545.94|10663.64|10543.64|10
1652229450000|2022-05-11 00:37:30|10663.5|10543.5|10660.01|10540.01|10663.71|10543.71|10659.04|10539.04|10
1652229460000|2022-05-11 00:37:40|10660.65|10540.65|10649.83|10529.83|10660.65|10540.65|10649.81|10529.81|10
1652229470000|2022-05-11 00:37:50|10648.96|10528.96|10648.49|10528.49|10648.96|10528.96|10647.83|10527.83|9
1652229480000|2022-05-11 00:38:00|10648.2|10528.2|10647.31|10527.31|10648.2|10528.2|10647.27|10527.27|10
1652229490000|2022-05-11 00:38:10|10646.87|10526.87|10647.98|10527.98|10648.12|10528.12|10646.34|10526.34|9
1652229500000|2022-05-11 00:38:20|10647.75|10527.75|10650.95|10530.95|10651.19|10531.19|10647.75|10527.75|10
1652229510000|2022-05-11 00:38:30|10651.34|10531.34|10654.36|10534.36|10654.36|10534.36|10651.34|10531.34|10
1652229520000|2022-05-11 00:38:40|10654.37|10534.37|10654.94|10534.94|10655.13|10535.13|10654.3|10534.3|10
1652229530000|2022-05-11 00:38:50|10654.7|10534.7|10654.01|10534.01|10655.21|10535.21|10653.24|10533.24|10
1652229540000|2022-05-11 00:39:00|10652.97|10532.97|10647.25|10527.25|10653.94|10533.94|10647.25|10527.25|10
1652229550000|2022-05-11 00:39:10|10646.87|10526.87|10646.15|10526.15|10646.87|10526.87|10645.15|10525.15|10
1652229560000|2022-05-11 00:39:20|10646.47|10526.47|10645.2|10525.2|10647.1|10527.1|10645.2|10525.2|10
1652229570000|2022-05-11 00:39:30|10644.69|10524.69|10641.54|10521.54|10644.97|10524.97|10641.54|10521.54|10
1652229580000|2022-05-11 00:39:40|10640.63|10520.63|10638.05|10518.05|10640.63|10520.63|10637.99|10517.99|10
1652229590000|2022-05-11 00:39:50|10637.89|10517.89|10637.64|10517.64|10638.43|10518.43|10637.26|10517.26|10
1652229600000|2022-05-11 00:40:00|10636.96|10516.96|10635.28|10515.28|10637.63|10517.63|10635.28|10515.28|10
1652229610000|2022-05-11 00:40:10|10634.76|10514.76|10629.46|10509.46|10634.76|10514.76|10629.46|10509.46|10
1652229620000|2022-05-11 00:40:20|10627.14|10507.14|10623.98|10503.98|10627.14|10507.14|10623.98|10503.98|10
1652229630000|2022-05-11 00:40:30|10623.47|10503.47|10617.61|10497.61|10623.47|10503.47|10617.61|10497.61|9
1652229640000|2022-05-11 00:40:40|10614.93|10494.93|10609.55|10489.55|10614.93|10494.93|10609.33|10489.33|10
1652229650000|2022-05-11 00:40:50|10609.54|10489.54|10612.29|10492.29|10612.29|10492.29|10609.54|10489.54|10
1652229660000|2022-05-11 00:41:00|10612.55|10492.55|10613.94|10493.94|10613.94|10493.94|10612.55|10492.55|10
1652229670000|2022-05-11 00:41:10|10614.58|10494.58|10618.19|10498.19|10618.19|10498.19|10614.58|10494.58|10
1652229680000|2022-05-11 00:41:20|10618.28|10498.28|10616.53|10496.53|10618.28|10498.28|10616.44|10496.44|10
1652229690000|2022-05-11 00:41:30|10617.38|10497.38|10621.53|10501.53|10621.69|10501.69|10617.2|10497.2|10
1652229700000|2022-05-11 00:41:40|10622.1|10502.1|10627.41|10507.41|10627.62|10507.62|10622.1|10502.1|10
1652229710000|2022-05-11 00:41:50|10628.71|10508.71|10631.73|10511.73|10631.73|10511.73|10628.71|10508.71|10
1652229720000|2022-05-11 00:42:00|10632.09|10512.09|10630.72|10510.72|10632.44|10512.44|10630.72|10510.72|10
1652229730000|2022-05-11 00:42:10|10630.26|10510.26|10632.19|10512.19|10632.19|10512.19|10630.17|10510.17|10
1652229740000|2022-05-11 00:42:20|10632.51|10512.51|10632.73|10512.73|10632.73|10512.73|10631.5|10511.5|10
1652229750000|2022-05-11 00:42:30|10632.93|10512.93|10636.46|10516.46|10636.64|10516.64|10632.92|10512.92|10
1652229760000|2022-05-11 00:42:40|10635.95|10515.95|10635.57|10515.57|10635.95|10515.95|10635.14|10515.14|10
1652229770000|2022-05-11 00:42:50|10635.85|10515.85|10635.54|10515.54|10636.2|10516.2|10635.44|10515.44|10
1652229780000|2022-05-11 00:43:00|10635.22|10515.22|10633.76|10513.76|10635.5|10515.5|10633.76|10513.76|9
1652229790000|2022-05-11 00:43:10|10634.17|10514.17|10634.04|10514.04|10634.49|10514.49|10634.04|10514.04|10
1652229800000|2022-05-11 00:43:20|10633.96|10513.96|10633.54|10513.54|10633.96|10513.96|10632.55|10512.55|9
1652229810000|2022-05-11 00:43:30|10633.47|10513.47|10634.35|10514.35|10634.35|10514.35|10633.29|10513.29|10
1652229820000|2022-05-11 00:43:40|10635.35|10515.35|10640.21|10520.21|10640.84|10520.84|10635.35|10515.35|10
1652229830000|2022-05-11 00:43:50|10640.83|10520.83|10646.25|10526.25|10646.25|10526.25|10640.83|10520.83|10
1652229840000|2022-05-11 00:44:00|10646.72|10526.72|10652.58|10532.58|10652.58|10532.58|10646.72|10526.72|10
1652229850000|2022-05-11 00:44:10|10652.83|10532.83|10655.44|10535.44|10655.72|10535.72|10652.82|10532.82|10
1652229860000|2022-05-11 00:44:20|10659.18|10539.18|10662.78|10542.78|10662.95|10542.95|10658.46|10538.46|10
1652229870000|2022-05-11 00:44:30|10662.81|10542.81|10661.36|10541.36|10662.95|10542.95|10661.36|10541.36|9
1652229880000|2022-05-11 00:44:40|10661.15|10541.15|10661.53|10541.53|10663.07|10543.07|10661.15|10541.15|10
1652229890000|2022-05-11 00:44:50|10661.14|10541.14|10658.62|10538.62|10661.14|10541.14|10658.21|10538.21|10
1652229900000|2022-05-11 00:45:00|10657.82|10537.82|10657.92|10537.92|10659.61|10539.61|10656.94|10536.94|10
1652229910000|2022-05-11 00:45:10|10658.02|10538.02|10655.25|10535.25|10658.02|10538.02|10655.25|10535.25|10
1652229920000|2022-05-11 00:45:20|10652.97|10532.97|10650.19|10530.19|10653.01|10533.01|10650.19|10530.19|10
1652229930000|2022-05-11 00:45:30|10649.73|10529.73|10645.73|10525.73|10649.74|10529.74|10645.73|10525.73|10
1652229940000|2022-05-11 00:45:40|10645.05|10525.05|10644.7|10524.7|10646.99|10526.99|10644.7|10524.7|10
1652229950000|2022-05-11 00:45:50|10643.81|10523.81|10639.03|10519.03|10643.81|10523.81|10639.03|10519.03|10
1652229960000|2022-05-11 00:46:00|10638.65|10518.65|10636.17|10516.17|10638.65|10518.65|10635.78|10515.78|10
1652229970000|2022-05-11 00:46:10|10636.24|10516.24|10634.07|10514.07|10636.24|10516.24|10634.07|10514.07|10
1652229980000|2022-05-11 00:46:20|10633.7|10513.7|10631.65|10511.65|10633.7|10513.7|10631.46|10511.46|10
1652229990000|2022-05-11 00:46:30|10631.73|10511.73|10631.73|10511.73|10631.76|10511.76|10630.66|10510.66|10
1652230000000|2022-05-11 00:46:40|10631.67|10511.67|10629.39|10509.39|10631.88|10511.88|10629.36|10509.36|10
1652230010000|2022-05-11 00:46:50|10629.49|10509.49|10626.31|10506.31|10629.49|10509.49|10626.31|10506.31|10
1652230020000|2022-05-11 00:47:00|10624.63|10504.63|10613.71|10493.71|10624.63|10504.63|10613.71|10493.71|10
1652230030000|2022-05-11 00:47:10|10611.64|10491.64|10601.96|10481.96|10611.64|10491.64|10601.96|10481.96|10
1652230040000|2022-05-11 00:47:20|10602.2|10482.2|10599.17|10479.17|10602.2|10482.2|10599.17|10479.17|10
1652230050000|2022-05-11 00:47:30|10598.84|10478.84|10598.59|10478.59|10599.41|10479.41|10598.56|10478.56|10
1652230060000|2022-05-11 00:47:40|10598.2|10478.2|10596.61|10476.61|10598.32|10478.32|10595.98|10475.98|10
1652230070000|2022-05-11 00:47:50|10596.32|10476.32|10596.06|10476.06|10596.44|10476.44|10596.02|10476.02|10
1652230080000|2022-05-11 00:48:00|10595.96|10475.96|10593.37|10473.37|10595.96|10475.96|10593.18|10473.18|10
1652230090000|2022-05-11 00:48:10|10594.24|10474.24|10593.85|10473.85|10594.62|10474.62|10593.85|10473.85|10
1652230100000|2022-05-11 00:48:20|10593.65|10473.65|10597.28|10477.28|10597.28|10477.28|10593.65|10473.65|9
1652230110000|2022-05-11 00:48:30|10597.45|10477.45|10598.63|10478.63|10598.72|10478.72|10597.45|10477.45|10
1652230120000|2022-05-11 00:48:40|10598.49|10478.49|10598.59|10478.59|10599.78|10479.78|10598.16|10478.16|10
1652230130000|2022-05-11 00:48:50|10598.37|10478.37|10594.85|10474.85|10598.59|10478.59|10594.85|10474.85|10
1652230140000|2022-05-11 00:49:00|10593.7|10473.7|10591.61|10471.61|10593.7|10473.7|10591.61|10471.61|9
1652230150000|2022-05-11 00:49:10|10592.04|10472.04|10589.86|10469.86|10592.15|10472.15|10589.83|10469.83|10
1652230160000|2022-05-11 00:49:20|10589.45|10469.45|10587.61|10467.61|10589.45|10469.45|10586.87|10466.87|10
1652230170000|2022-05-11 00:49:30|10587.6|10467.6|10588.51|10468.51|10589.15|10469.15|10587.6|10467.6|10
1652230180000|2022-05-11 00:49:40|10588.02|10468.02|10589.31|10469.31|10589.31|10469.31|10587.76|10467.76|10
1652230190000|2022-05-11 00:49:50|10589.52|10469.52|10593.13|10473.13|10593.13|10473.13|10589.52|10469.52|10
1652230200000|2022-05-11 00:50:00|10593.61|10473.61|10593.43|10473.43|10594.02|10474.02|10593.43|10473.43|10
1652230210000|2022-05-11 00:50:10|10593.27|10473.27|10589.66|10469.66|10593.27|10473.27|10589.66|10469.66|10
1652230220000|2022-05-11 00:50:20|10588.55|10468.55|10586.41|10466.41|10588.62|10468.62|10586.03|10466.03|10
1652230230000|2022-05-11 00:50:30|10587.64|10467.64|10583.08|10463.08|10587.64|10467.64|10583.08|10463.08|9
1652230240000|2022-05-11 00:50:40|10582.82|10462.82|10581.87|10461.87|10582.82|10462.82|10581.36|10461.36|10
1652230250000|2022-05-11 00:50:50|10581.84|10461.84|10580.91|10460.91|10581.84|10461.84|10579.85|10459.85|10
1652230260000|2022-05-11 00:51:00|10579.86|10459.86|10575.88|10455.88|10580.6|10460.6|10575.88|10455.88|10
1652230270000|2022-05-11 00:51:10|10575.76|10455.76|10575.23|10455.23|10575.8|10455.8|10574.77|10454.77|10
1652230280000|2022-05-11 00:51:20|10575.41|10455.41|10574.56|10454.56|10575.41|10455.41|10574.32|10454.32|10
1652230290000|2022-05-11 00:51:30|10574.47|10454.47|10574.76|10454.76|10574.87|10454.87|10574.12|10454.12|10
1652230300000|2022-05-11 00:51:40|10575.24|10455.24|10578.11|10458.11|10578.11|10458.11|10575.24|10455.24|10
1652230310000|2022-05-11 00:51:50|10578.32|10458.32|10579.28|10459.28|10579.28|10459.28|10577.03|10457.03|10
1652230320000|2022-05-11 00:52:00|10579.32|10459.32|10576.89|10456.89|10579.32|10459.32|10576.89|10456.89|9
1652230330000|2022-05-11 00:52:10|10576.74|10456.74|10578.48|10458.48|10578.48|10458.48|10576.74|10456.74|10
1652230340000|2022-05-11 00:52:20|10579.43|10459.43|10581.8|10461.8|10582.01|10462.01|10579.43|10459.43|10
1652230350000|2022-05-11 00:52:30|10581.82|10461.82|10582.36|10462.36|10582.36|10462.36|10581.71|10461.71|10
1652230360000|2022-05-11 00:52:40|10582.48|10462.48|10584.22|10464.22|10584.22|10464.22|10582.48|10462.48|10
1652230370000|2022-05-11 00:52:50|10584.11|10464.11|10586.29|10466.29|10586.29|10466.29|10584|10464|10
1652230380000|2022-05-11 00:53:00|10586.68|10466.68|10588.31|10468.31|10588.76|10468.76|10586.68|10466.68|10
1652230390000|2022-05-11 00:53:10|10588.26|10468.26|10590.71|10470.71|10591.9|10471.9|10587.84|10467.84|10
1652230400000|2022-05-11 00:53:20|10590.93|10470.93|10588.47|10468.47|10592.27|10472.27|10588.47|10468.47|10
1652230410000|2022-05-11 00:53:30|10588.32|10468.32|10592.49|10472.49|10592.49|10472.49|10588.32|10468.32|10
1652230420000|2022-05-11 00:53:40|10593.08|10473.08|10598.05|10478.05|10598.05|10478.05|10593.08|10473.08|10
1652230430000|2022-05-11 00:53:50|10600.39|10480.39|10606.03|10486.03|10606.03|10486.03|10599.95|10479.95|10
1652230440000|2022-05-11 00:54:00|10607.78|10487.78|10608.24|10488.24|10608.24|10488.24|10607.63|10487.63|10
1652230450000|2022-05-11 00:54:10|10607.93|10487.93|10609.66|10489.66|10609.66|10489.66|10607.93|10487.93|10
1652230460000|2022-05-11 00:54:20|10609.24|10489.24|10606.81|10486.81|10609.24|10489.24|10606.78|10486.78|10
1652230470000|2022-05-11 00:54:30|10606.79|10486.79|10602.87|10482.87|10606.79|10486.79|10602.87|10482.87|10
1652230480000|2022-05-11 00:54:40|10602.69|10482.69|10602.35|10482.35|10603.32|10483.32|10602.31|10482.31|10
1652230490000|2022-05-11 00:54:50|10602.31|10482.31|10601.77|10481.77|10602.31|10482.31|10601.71|10481.71|10
1652230500000|2022-05-11 00:55:00|10602.15|10482.15|10600.95|10480.95|10602.8|10482.8|10600.95|10480.95|10
1652230510000|2022-05-11 00:55:10|10600.19|10480.19|10599.13|10479.13|10601.21|10481.21|10599.13|10479.13|10
1652230520000|2022-05-11 00:55:20|10599.01|10479.01|10599.68|10479.68|10601.53|10481.53|10599.01|10479.01|10
1652230530000|2022-05-11 00:55:30|10599.83|10479.83|10601.37|10481.37|10601.66|10481.66|10599.83|10479.83|10
1652230540000|2022-05-11 00:55:40|10601.3|10481.3|10603.2|10483.2|10603.36|10483.36|10601.3|10481.3|10
1652230550000|2022-05-11 00:55:50|10603.18|10483.18|10604.27|10484.27|10604.27|10484.27|10603.15|10483.15|10
1652230560000|2022-05-11 00:56:00|10604.39|10484.39|10607.59|10487.59|10607.59|10487.59|10604.39|10484.39|10
1652230570000|2022-05-11 00:56:10|10607.68|10487.68|10612.66|10492.66|10612.66|10492.66|10607.68|10487.68|9
1652230580000|2022-05-11 00:56:20|10613.38|10493.38|10617.79|10497.79|10617.79|10497.79|10613.38|10493.38|10
1652230590000|2022-05-11 00:56:30|10617.88|10497.88|10619.14|10499.14|10619.71|10499.71|10617.88|10497.88|10
1652230600000|2022-05-11 00:56:40|10619.07|10499.07|10615.92|10495.92|10619.07|10499.07|10615.92|10495.92|10
1652230610000|2022-05-11 00:56:50|10615.87|10495.87|10614.25|10494.25|10615.87|10495.87|10614.25|10494.25|9
1652230620000|2022-05-11 00:57:00|10614.6|10494.6|10608.05|10488.05|10614.6|10494.6|10608.05|10488.05|10
1652230630000|2022-05-11 00:57:10|10607.93|10487.93|10601.84|10481.84|10607.93|10487.93|10601.84|10481.84|10
1652230640000|2022-05-11 00:57:20|10601.52|10481.52|10595.57|10475.57|10601.52|10481.52|10595.54|10475.54|10
1652230650000|2022-05-11 00:57:30|10595.36|10475.36|10592.56|10472.56|10595.43|10475.43|10592.56|10472.56|10
1652230660000|2022-05-11 00:57:40|10591.85|10471.85|10585.81|10465.81|10591.85|10471.85|10585.81|10465.81|10
1652230670000|2022-05-11 00:57:50|10586.36|10466.36|10581.14|10461.14|10586.36|10466.36|10581.14|10461.14|10
1652230680000|2022-05-11 00:58:00|10581.48|10461.48|10575.79|10455.79|10581.48|10461.48|10575.45|10455.45|10
1652230690000|2022-05-11 00:58:10|10573.78|10453.78|10564.91|10444.91|10573.78|10453.78|10564.74|10444.74|10
1652230700000|2022-05-11 00:58:20|10564.62|10444.62|10553.73|10433.73|10564.62|10444.62|10553.73|10433.73|10
1652230710000|2022-05-11 00:58:30|10552.49|10432.49|10542.84|10422.84|10552.49|10432.49|10542.84|10422.84|10
1652230720000|2022-05-11 00:58:40|10543.17|10423.17|10538.7|10418.7|10543.17|10423.17|10538.32|10418.32|10
1652230730000|2022-05-11 00:58:50|10538.81|10418.81|10538.48|10418.48|10539.12|10419.12|10537.79|10417.79|10
1652230740000|2022-05-11 00:59:00|10538.84|10418.84|10538.32|10418.32|10538.84|10418.84|10537.08|10417.08|10
1652230750000|2022-05-11 00:59:10|10538.14|10418.14|10542.62|10422.62|10542.62|10422.62|10538.14|10418.14|10
1652230760000|2022-05-11 00:59:20|10543.31|10423.31|10551.44|10431.44|10551.44|10431.44|10543.31|10423.31|10
1652230770000|2022-05-11 00:59:30|10553.28|10433.28|10552.78|10432.78|10553.47|10433.47|10551.89|10431.89|10
1652230780000|2022-05-11 00:59:40|10553.72|10433.72|10552.77|10432.77|10554.32|10434.32|10552.77|10432.77|10
1652230790000|2022-05-11 00:59:50|10553.14|10433.14|10552.62|10432.62|10553.96|10433.96|10552.57|10432.57|10
1652230800000|2022-05-11 01:00:00|10552.76|10432.76|10549.21|10429.21|10552.91|10432.91|10549.21|10429.21|10
1652230810000|2022-05-11 01:00:10|10549.89|10429.89|10541.09|10421.09|10549.89|10429.89|10541.09|10421.09|10
1652230820000|2022-05-11 01:00:20|10542.36|10422.36|10529.32|10409.32|10542.36|10422.36|10529.32|10409.32|10
1652230830000|2022-05-11 01:00:30|10529.05|10409.05|10525.61|10405.61|10529.05|10409.05|10525.61|10405.61|10
1652230840000|2022-05-11 01:00:40|10525.76|10405.76|10523.68|10403.68|10525.76|10405.76|10523.54|10403.54|10
1652230850000|2022-05-11 01:00:50|10522.02|10402.02|10519.92|10399.92|10522.02|10402.02|10519.77|10399.77|10
1652230860000|2022-05-11 01:01:00|10519.87|10399.87|10521.2|10401.2|10521.25|10401.25|10519.87|10399.87|10
1652230870000|2022-05-11 01:01:10|10521.28|10401.28|10524.54|10404.54|10524.54|10404.54|10521.28|10401.28|10
1652230880000|2022-05-11 01:01:20|10525.03|10405.03|10523.65|10403.65|10525.03|10405.03|10523|10403|10
1652230890000|2022-05-11 01:01:30|10523.81|10403.81|10526.17|10406.17|10526.17|10406.17|10523.81|10403.81|10
1652230900000|2022-05-11 01:01:40|10526.05|10406.05|10531.05|10411.05|10531.05|10411.05|10525.36|10405.36|10
1652230910000|2022-05-11 01:01:50|10531.12|10411.12|10534|10414|10534|10414|10531.09|10411.09|10
1652230920000|2022-05-11 01:02:00|10535.34|10415.34|10537.85|10417.85|10537.85|10417.85|10535.34|10415.34|10
1652230930000|2022-05-11 01:02:10|10538.52|10418.52|10539.18|10419.18|10539.55|10419.55|10538.49|10418.49|10
1652230940000|2022-05-11 01:02:20|10539.53|10419.53|10540.88|10420.88|10540.88|10420.88|10539.38|10419.38|10
1652230950000|2022-05-11 01:02:30|10542.5|10422.5|10551.16|10431.16|10551.16|10431.16|10542.5|10422.5|10
1652230960000|2022-05-11 01:02:40|10551.81|10431.81|10556.38|10436.38|10556.61|10436.61|10551.81|10431.81|10
1652230970000|2022-05-11 01:02:50|10556.88|10436.88|10558.89|10438.89|10559.88|10439.88|10556.88|10436.88|10
1652230980000|2022-05-11 01:03:00|10558.73|10438.73|10553.9|10433.9|10558.73|10438.73|10553.9|10433.9|10
1652230990000|2022-05-11 01:03:10|10552.85|10432.85|10546.92|10426.92|10552.85|10432.85|10546.92|10426.92|10
1652231000000|2022-05-11 01:03:20|10545.59|10425.59|10538.47|10418.47|10545.59|10425.59|10538.3|10418.3|10
1652231010000|2022-05-11 01:03:30|10537.71|10417.71|10535.91|10415.91|10537.71|10417.71|10535.82|10415.82|10
1652231020000|2022-05-11 01:03:40|10536.23|10416.23|10539.96|10419.96|10539.96|10419.96|10536.18|10416.18|10
1652231030000|2022-05-11 01:03:50|10540.46|10420.46|10548.16|10428.16|10548.16|10428.16|10540.46|10420.46|10
1652231040000|2022-05-11 01:04:00|10548.58|10428.58|10550.52|10430.52|10550.55|10430.55|10548.45|10428.45|10
1652231050000|2022-05-11 01:04:10|10550.85|10430.85|10553.71|10433.71|10553.9|10433.9|10550.76|10430.76|10
1652231060000|2022-05-11 01:04:20|10554.24|10434.24|10558.49|10438.49|10558.53|10438.53|10554.24|10434.24|10
1652231070000|2022-05-11 01:04:30|10558.41|10438.41|10558.94|10438.94|10558.94|10438.94|10557.55|10437.55|9
1652231080000|2022-05-11 01:04:40|10558.71|10438.71|10556.2|10436.2|10558.88|10438.88|10556.2|10436.2|10
1652231090000|2022-05-11 01:04:50|10555.85|10435.85|10552.85|10432.85|10555.85|10435.85|10552.23|10432.23|10
1652231100000|2022-05-11 01:05:00|10552.12|10432.12|10547.85|10427.85|10552.22|10432.22|10547.85|10427.85|10
1652231110000|2022-05-11 01:05:10|10547.82|10427.82|10544.69|10424.69|10547.82|10427.82|10543.51|10423.51|10
1652231120000|2022-05-11 01:05:20|10545.5|10425.5|10547.21|10427.21|10547.7|10427.7|10545.5|10425.5|10
1652231130000|2022-05-11 01:05:30|10547.19|10427.19|10553.44|10433.44|10553.44|10433.44|10547.19|10427.19|10
1652231140000|2022-05-11 01:05:40|10553.56|10433.56|10553.76|10433.76|10554.38|10434.38|10553.53|10433.53|10
1652231150000|2022-05-11 01:05:50|10553.97|10433.97|10553.19|10433.19|10554.13|10434.13|10553.14|10433.14|10
1652231160000|2022-05-11 01:06:00|10553.09|10433.09|10553.85|10433.85|10553.93|10433.93|10552.89|10432.89|10
1652231170000|2022-05-11 01:06:10|10553.87|10433.87|10553.18|10433.18|10554.25|10434.25|10553.18|10433.18|10
1652231180000|2022-05-11 01:06:20|10552.93|10432.93|10553.07|10433.07|10553.48|10433.48|10552.93|10432.93|10
1652231190000|2022-05-11 01:06:30|10552.96|10432.96|10554.08|10434.08|10554.08|10434.08|10552.84|10432.84|9
1652231200000|2022-05-11 01:06:40|10553.94|10433.94|10553.87|10433.87|10554.15|10434.15|10553.03|10433.03|10
1652231210000|2022-05-11 01:06:50|10554.25|10434.25|10553.89|10433.89|10556.34|10436.34|10553.89|10433.89|9
1652231220000|2022-05-11 01:07:00|10554.1|10434.1|10542.32|10422.32|10554.1|10434.1|10542.32|10422.32|10
1652231230000|2022-05-11 01:07:10|10540.3|10420.3|10539.01|10419.01|10540.3|10420.3|10538.18|10418.18|10
1652231240000|2022-05-11 01:07:20|10539.05|10419.05|10541.42|10421.42|10541.56|10421.56|10538.49|10418.49|10
1652231250000|2022-05-11 01:07:30|10541.27|10421.27|10543.2|10423.2|10543.2|10423.2|10541.14|10421.14|10
1652231260000|2022-05-11 01:07:40|10542.84|10422.84|10544.27|10424.27|10544.39|10424.39|10542.84|10422.84|10
1652231270000|2022-05-11 01:07:50|10544.49|10424.49|10543.14|10423.14|10544.49|10424.49|10543.14|10423.14|10
1652231280000|2022-05-11 01:08:00|10543.47|10423.47|10539.65|10419.65|10543.47|10423.47|10539.5|10419.5|10
1652231290000|2022-05-11 01:08:10|10538.21|10418.21|10526.33|10406.33|10538.21|10418.21|10526.33|10406.33|10
1652231300000|2022-05-11 01:08:20|10526.62|10406.62|10520.85|10400.85|10526.62|10406.62|10520.85|10400.85|10
1652231310000|2022-05-11 01:08:30|10520.74|10400.74|10515.17|10395.17|10520.74|10400.74|10515.17|10395.17|10
1652231320000|2022-05-11 01:08:40|10514.74|10394.74|10512.49|10392.49|10514.74|10394.74|10512.49|10392.49|10
1652231330000|2022-05-11 01:08:50|10512.42|10392.42|10506.36|10386.36|10512.42|10392.42|10506.36|10386.36|10
1652231340000|2022-05-11 01:09:00|10507.28|10387.28|10498.87|10378.87|10507.28|10387.28|10498.87|10378.87|10
1652231350000|2022-05-11 01:09:10|10497.8|10377.8|10494.12|10374.12|10497.8|10377.8|10494.12|10374.12|10
1652231360000|2022-05-11 01:09:20|10493.66|10373.66|10490.58|10370.58|10494.2|10374.2|10490.58|10370.58|10
1652231370000|2022-05-11 01:09:30|10490.03|10370.03|10490.87|10370.87|10490.87|10370.87|10488.9|10368.9|10
1652231380000|2022-05-11 01:09:40|10491.01|10371.01|10495.4|10375.4|10495.4|10375.4|10491.01|10371.01|9
1652231390000|2022-05-11 01:09:50|10495.66|10375.66|10497.52|10377.52|10497.52|10377.52|10495.66|10375.66|10
1652231400000|2022-05-11 01:10:00|10497.45|10377.45|10500.4|10380.4|10500.78|10380.78|10497.45|10377.45|10
1652231410000|2022-05-11 01:10:10|10500.34|10380.34|10505.7|10385.7|10505.7|10385.7|10500.34|10380.34|10
1652231420000|2022-05-11 01:10:20|10505.23|10385.23|10505.11|10385.11|10505.23|10385.23|10504.57|10384.57|10
1652231430000|2022-05-11 01:10:30|10505.07|10385.07|10503.01|10383.01|10505.34|10385.34|10501.86|10381.86|10
1652231440000|2022-05-11 01:10:40|10502.52|10382.52|10499.82|10379.82|10502.65|10382.65|10499.53|10379.53|10
1652231450000|2022-05-11 01:10:50|10499.9|10379.9|10501.79|10381.79|10501.81|10381.81|10499.9|10379.9|10
1652231460000|2022-05-11 01:11:00|10501.95|10381.95|10506.14|10386.14|10506.14|10386.14|10501.93|10381.93|10
1652231470000|2022-05-11 01:11:10|10505.9|10385.9|10505.35|10385.35|10505.91|10385.91|10505.35|10385.35|10
1652231480000|2022-05-11 01:11:20|10506.11|10386.11|10506.15|10386.15|10506.68|10386.68|10505.82|10385.82|10
1652231490000|2022-05-11 01:11:30|10505.21|10385.21|10503.98|10383.98|10505.27|10385.27|10503.98|10383.98|10
1652231500000|2022-05-11 01:11:40|10503.92|10383.92|10504.39|10384.39|10504.47|10384.47|10503.74|10383.74|10
1652231510000|2022-05-11 01:11:50|10504.28|10384.28|10501.61|10381.61|10504.46|10384.46|10500.99|10380.99|9
1652231520000|2022-05-11 01:12:00|10500.96|10380.96|10504.07|10384.07|10504.07|10384.07|10500.96|10380.96|10
1652231530000|2022-05-11 01:12:10|10504.68|10384.68|10502.33|10382.33|10504.68|10384.68|10502.33|10382.33|10
1652231540000|2022-05-11 01:12:20|10501.68|10381.68|10499.27|10379.27|10501.68|10381.68|10499.27|10379.27|9
1652231550000|2022-05-11 01:12:30|10499.62|10379.62|10494.44|10374.44|10499.62|10379.62|10494.44|10374.44|10
1652231560000|2022-05-11 01:12:40|10494.37|10374.37|10493.58|10373.58|10494.84|10374.84|10493.44|10373.44|10
1652231570000|2022-05-11 01:12:50|10493.68|10373.68|10493.91|10373.91|10494.22|10374.22|10493.01|10373.01|10
1652231580000|2022-05-11 01:13:00|10494.08|10374.08|10493.71|10373.71|10494.43|10374.43|10493.71|10373.71|10
1652231590000|2022-05-11 01:13:10|10493.77|10373.77|10494.97|10374.97|10495.39|10375.39|10493.4|10373.4|10
1652231600000|2022-05-11 01:13:20|10494.31|10374.31|10493.65|10373.65|10494.98|10374.98|10493.65|10373.65|9
1652231610000|2022-05-11 01:13:30|10493.52|10373.52|10490.85|10370.85|10493.52|10373.52|10490.85|10370.85|10
1652231620000|2022-05-11 01:13:40|10490.74|10370.74|10490.07|10370.07|10490.74|10370.74|10489.41|10369.41|10
1652231630000|2022-05-11 01:13:50|10490.05|10370.05|10493.18|10373.18|10493.18|10373.18|10489.98|10369.98|10
1652231640000|2022-05-11 01:14:00|10493.5|10373.5|10493.62|10373.62|10493.75|10373.75|10493.27|10373.27|10
1652231650000|2022-05-11 01:14:10|10493.65|10373.65|10495.56|10375.56|10495.56|10375.56|10493.47|10373.47|10
1652231660000|2022-05-11 01:14:20|10495.46|10375.46|10495.92|10375.92|10496.95|10376.95|10495.46|10375.46|9
1652231670000|2022-05-11 01:14:30|10496.66|10376.66|10496.29|10376.29|10498.03|10378.03|10496.29|10376.29|10
1652231680000|2022-05-11 01:14:40|10496.71|10376.71|10490.93|10370.93|10496.71|10376.71|10490.93|10370.93|10
1652231690000|2022-05-11 01:14:50|10490.41|10370.41|10485.49|10365.49|10490.41|10370.41|10485.49|10365.49|10
1652231700000|2022-05-11 01:15:00|10486.2|10366.2|10476.91|10356.91|10486.2|10366.2|10476.8|10356.8|10
1652231710000|2022-05-11 01:15:10|10476.93|10356.93|10479.04|10359.04|10479.9|10359.9|10476.23|10356.23|10
1652231720000|2022-05-11 01:15:20|10480.57|10360.57|10485.8|10365.8|10485.8|10365.8|10480.57|10360.57|10
1652231730000|2022-05-11 01:15:30|10485.85|10365.85|10487|10367|10487.59|10367.59|10485.85|10365.85|10
1652231740000|2022-05-11 01:15:40|10487.08|10367.08|10487.66|10367.66|10487.84|10367.84|10486.22|10366.22|10
1652231750000|2022-05-11 01:15:50|10488.45|10368.45|10489.36|10369.36|10489.36|10369.36|10488.15|10368.15|10
1652231760000|2022-05-11 01:16:00|10489.53|10369.53|10491.58|10371.58|10491.58|10371.58|10489.53|10369.53|10
1652231770000|2022-05-11 01:16:10|10493.12|10373.12|10494.95|10374.95|10494.95|10374.95|10493.09|10373.09|10
1652231780000|2022-05-11 01:16:20|10495.36|10375.36|10496.85|10376.85|10496.85|10376.85|10495.06|10375.06|10
1652231790000|2022-05-11 01:16:30|10496.07|10376.07|10496.21|10376.21|10497.01|10377.01|10496.07|10376.07|10
1652231800000|2022-05-11 01:16:40|10496.27|10376.27|10495.13|10375.13|10496.5|10376.5|10494.76|10374.76|10
1652231810000|2022-05-11 01:16:50|10494.95|10374.95|10495.15|10375.15|10495.33|10375.33|10494.88|10374.88|10
1652231820000|2022-05-11 01:17:00|10495.27|10375.27|10491.92|10371.92|10495.27|10375.27|10491.92|10371.92|10
1652231830000|2022-05-11 01:17:10|10492.07|10372.07|10490.5|10370.5|10492.07|10372.07|10490.14|10370.14|10
1652231840000|2022-05-11 01:17:20|10490.29|10370.29|10486.96|10366.96|10490.29|10370.29|10486.96|10366.96|10
1652231850000|2022-05-11 01:17:30|10487.56|10367.56|10483.98|10363.98|10487.56|10367.56|10483.66|10363.66|9
1652231860000|2022-05-11 01:17:40|10483.74|10363.74|10481.69|10361.69|10483.74|10363.74|10481.69|10361.69|8
1652231870000|2022-05-11 01:17:50|10480.68|10360.68|10477.41|10357.41|10480.68|10360.68|10477.41|10357.41|10
1652231880000|2022-05-11 01:18:00|10477.37|10357.37|10478.07|10358.07|10478.49|10358.49|10476.44|10356.44|10
1652231890000|2022-05-11 01:18:10|10477.94|10357.94|10479.02|10359.02|10479.02|10359.02|10476.44|10356.44|10
1652231900000|2022-05-11 01:18:20|10480.08|10360.08|10480.76|10360.76|10481.33|10361.33|10480.08|10360.08|10
1652231910000|2022-05-11 01:18:30|10480.6|10360.6|10482.86|10362.86|10482.86|10362.86|10480.6|10360.6|10
1652231920000|2022-05-11 01:18:40|10483.06|10363.06|10481.8|10361.8|10483.27|10363.27|10481.8|10361.8|10
1652231930000|2022-05-11 01:18:50|10481.69|10361.69|10480.53|10360.53|10481.69|10361.69|10480.53|10360.53|10
1652231940000|2022-05-11 01:19:00|10480.19|10360.19|10482.03|10362.03|10482.03|10362.03|10479.5|10359.5|10
1652231950000|2022-05-11 01:19:10|10482.17|10362.17|10482.72|10362.72|10483.68|10363.68|10482.17|10362.17|10
1652231960000|2022-05-11 01:19:20|10482.93|10362.93|10484.73|10364.73|10484.94|10364.94|10482.77|10362.77|10
1652231970000|2022-05-11 01:19:30|10485.64|10365.64|10487.73|10367.73|10488.16|10368.16|10485.62|10365.62|10
1652231980000|2022-05-11 01:19:40|10488.21|10368.21|10486.13|10366.13|10489.03|10369.03|10486.01|10366.01|10
1652231990000|2022-05-11 01:19:50|10485.88|10365.88|10483.02|10363.02|10485.98|10365.98|10483.02|10363.02|10
1652232000000|2022-05-11 01:20:00|10482.58|10362.58|10479.46|10359.46|10482.58|10362.58|10479.46|10359.46|10
1652232010000|2022-05-11 01:20:10|10479.52|10359.52|10479.37|10359.37|10479.56|10359.56|10479.13|10359.13|10
1652232020000|2022-05-11 01:20:20|10480|10360|10481.22|10361.22|10481.23|10361.23|10480|10360|10
1652232030000|2022-05-11 01:20:30|10481.25|10361.25|10483.05|10363.05|10483.05|10363.05|10481.07|10361.07|10
1652232040000|2022-05-11 01:20:40|10483.17|10363.17|10485.07|10365.07|10485.34|10365.34|10483.17|10363.17|10
1652232050000|2022-05-11 01:20:50|10485.18|10365.18|10487.42|10367.42|10487.83|10367.83|10485.18|10365.18|10
1652232060000|2022-05-11 01:21:00|10486.99|10366.99|10486.58|10366.58|10487.22|10367.22|10485.72|10365.72|8
1652232070000|2022-05-11 01:21:10|10484.92|10364.92|10482.54|10362.54|10486.25|10366.25|10482.54|10362.54|10
1652232080000|2022-05-11 01:21:20|10482.36|10362.36|10480.41|10360.41|10482.36|10362.36|10480.06|10360.06|9
1652232090000|2022-05-11 01:21:30|10479.92|10359.92|10478.96|10358.96|10479.92|10359.92|10478.96|10358.96|10
1652232100000|2022-05-11 01:21:40|10478.85|10358.85|10474.67|10354.67|10478.85|10358.85|10474.67|10354.67|10
1652232110000|2022-05-11 01:21:50|10474.72|10354.72|10473.04|10353.04|10474.72|10354.72|10473|10353|10
1652232120000|2022-05-11 01:22:00|10472.32|10352.32|10471.35|10351.35|10472.7|10352.7|10471.35|10351.35|10
1652232130000|2022-05-11 01:22:10|10471.11|10351.11|10468.7|10348.7|10471.11|10351.11|10468.7|10348.7|10
1652232140000|2022-05-11 01:22:20|10468.43|10348.43|10467.13|10347.13|10468.72|10348.72|10467.13|10347.13|10
1652232150000|2022-05-11 01:22:30|10466.97|10346.97|10466.26|10346.26|10466.97|10346.97|10466.26|10346.26|10
1652232160000|2022-05-11 01:22:40|10466.3|10346.3|10461.92|10341.92|10466.3|10346.3|10461.92|10341.92|10
1652232170000|2022-05-11 01:22:50|10461.46|10341.46|10460.83|10340.83|10461.63|10341.63|10460.83|10340.83|10
1652232180000|2022-05-11 01:23:00|10460.77|10340.77|10463.4|10343.4|10463.87|10343.87|10460.77|10340.77|10
1652232190000|2022-05-11 01:23:10|10463.53|10343.53|10462.81|10342.81|10464.12|10344.12|10462.78|10342.78|9
1652232200000|2022-05-11 01:23:20|10463.25|10343.25|10464.01|10344.01|10464.01|10344.01|10463.25|10343.25|9
1652232210000|2022-05-11 01:23:30|10463.99|10343.99|10465.07|10345.07|10465.07|10345.07|10463.39|10343.39|10
1652232220000|2022-05-11 01:23:40|10465.25|10345.25|10462.86|10342.86|10465.48|10345.48|10462.73|10342.73|10
1652232230000|2022-05-11 01:23:50|10462.82|10342.82|10466.61|10346.61|10466.61|10346.61|10462.82|10342.82|10
1652232240000|2022-05-11 01:24:00|10466.09|10346.09|10459.37|10339.37|10466.09|10346.09|10459.37|10339.37|10
1652232250000|2022-05-11 01:24:10|10459.46|10339.46|10457.18|10337.18|10459.46|10339.46|10457.18|10337.18|10
1652232260000|2022-05-11 01:24:20|10456.93|10336.93|10455.62|10335.62|10456.93|10336.93|10455.62|10335.62|10
1652232270000|2022-05-11 01:24:30|10455.56|10335.56|10455.04|10335.04|10455.57|10335.57|10454.78|10334.78|8
1652232280000|2022-05-11 01:24:40|10454.96|10334.96|10455.8|10335.8|10455.8|10335.8|10454.76|10334.76|10
1652232290000|2022-05-11 01:24:50|10455.96|10335.96|10458|10338|10458|10338|10455.96|10335.96|10
1652232300000|2022-05-11 01:25:00|10458.18|10338.18|10457.63|10337.63|10458.67|10338.67|10457.28|10337.28|10
1652232310000|2022-05-11 01:25:10|10457.51|10337.51|10455.38|10335.38|10457.51|10337.51|10455.38|10335.38|10
1652232320000|2022-05-11 01:25:20|10455.21|10335.21|10454.8|10334.8|10455.54|10335.54|10454.77|10334.77|10
1652232330000|2022-05-11 01:25:30|10454.93|10334.93|10454.36|10334.36|10454.93|10334.93|10453.69|10333.69|10
1652232340000|2022-05-11 01:25:40|10453.94|10333.94|10451.68|10331.68|10453.94|10333.94|10451.43|10331.43|10
1652232350000|2022-05-11 01:25:50|10451.58|10331.58|10452.07|10332.07|10452.61|10332.61|10450.77|10330.77|10
1652232360000|2022-05-11 01:26:00|10451.94|10331.94|10456.96|10336.96|10456.96|10336.96|10451.83|10331.83|10
1652232370000|2022-05-11 01:26:10|10457.19|10337.19|10458.56|10338.56|10458.56|10338.56|10456.81|10336.81|10
1652232380000|2022-05-11 01:26:20|10458.66|10338.66|10465.07|10345.07|10465.07|10345.07|10458.66|10338.66|10
1652232390000|2022-05-11 01:26:30|10465.26|10345.26|10470.04|10350.04|10470.04|10350.04|10465.26|10345.26|10
1652232400000|2022-05-11 01:26:40|10470.14|10350.14|10472.18|10352.18|10472.18|10352.18|10470.14|10350.14|10
1652232410000|2022-05-11 01:26:50|10472|10352|10470.75|10350.75|10472.31|10352.31|10470.75|10350.75|10
1652232420000|2022-05-11 01:27:00|10470.3|10350.3|10469.65|10349.65|10470.94|10350.94|10469.47|10349.47|10
1652232430000|2022-05-11 01:27:10|10469.51|10349.51|10469.26|10349.26|10469.74|10349.74|10468.97|10348.97|10
1652232440000|2022-05-11 01:27:20|10469.15|10349.15|10468.84|10348.84|10469.15|10349.15|10468.4|10348.4|10
1652232450000|2022-05-11 01:27:30|10468.08|10348.08|10466.32|10346.32|10468.08|10348.08|10466.18|10346.18|10
1652232460000|2022-05-11 01:27:40|10466.42|10346.42|10465.64|10345.64|10467.86|10347.86|10465.64|10345.64|10
1652232470000|2022-05-11 01:27:50|10465.56|10345.56|10465.4|10345.4|10465.73|10345.73|10465.21|10345.21|10
1652232480000|2022-05-11 01:28:00|10465.78|10345.78|10465.13|10345.13|10465.78|10345.78|10465.13|10345.13|10
1652232490000|2022-05-11 01:28:10|10465.51|10345.51|10465.62|10345.62|10466.13|10346.13|10465.4|10345.4|9
1652232500000|2022-05-11 01:28:20|10465.72|10345.72|10464.49|10344.49|10465.72|10345.72|10464.21|10344.21|10
1652232510000|2022-05-11 01:28:30|10464.61|10344.61|10463.69|10343.69|10464.61|10344.61|10463.69|10343.69|9
1652232520000|2022-05-11 01:28:40|10463.68|10343.68|10463.63|10343.63|10464.64|10344.64|10463.42|10343.42|9
1652232530000|2022-05-11 01:28:50|10463.62|10343.62|10462.11|10342.11|10463.86|10343.86|10462.11|10342.11|10
1652232540000|2022-05-11 01:29:00|10461.1|10341.1|10458.82|10338.82|10461.1|10341.1|10458.82|10338.82|10
1652232550000|2022-05-11 01:29:10|10458.45|10338.45|10459.58|10339.58|10459.81|10339.81|10458.45|10338.45|9
1652232560000|2022-05-11 01:29:20|10459.44|10339.44|10460.79|10340.79|10461.15|10341.15|10459.44|10339.44|10
1652232570000|2022-05-11 01:29:30|10460.29|10340.29|10465.1|10345.1|10465.1|10345.1|10460.29|10340.29|10
1652232580000|2022-05-11 01:29:40|10466.12|10346.12|10467.92|10347.92|10467.92|10347.92|10466.12|10346.12|8
1652232590000|2022-05-11 01:29:50|10468.47|10348.47|10469.07|10349.07|10469.3|10349.3|10468.47|10348.47|10
1652232600000|2022-05-11 01:30:00|10469.85|10349.85|10470.25|10350.25|10470.83|10350.83|10469.6|10349.6|10
1652232610000|2022-05-11 01:30:10|10470.67|10350.67|10472.59|10352.59|10473.17|10353.17|10470.57|10350.57|10
1652232620000|2022-05-11 01:30:20|10473.04|10353.04|10477.4|10357.4|10477.4|10357.4|10473.04|10353.04|10
1652232630000|2022-05-11 01:30:30|10477.58|10357.58|10479.35|10359.35|10479.67|10359.67|10477.24|10357.24|10
1652232640000|2022-05-11 01:30:40|10479.34|10359.34|10485.89|10365.89|10485.89|10365.89|10479.02|10359.02|10
1652232650000|2022-05-11 01:30:50|10485.88|10365.88|10493.23|10373.23|10493.23|10373.23|10485.88|10365.88|10
1652232660000|2022-05-11 01:31:00|10493.51|10373.51|10499.08|10379.08|10499.2|10379.2|10493.51|10373.51|10
1652232670000|2022-05-11 01:31:10|10498.42|10378.42|10499.38|10379.38|10500.82|10380.82|10498.42|10378.42|10
1652232680000|2022-05-11 01:31:20|10497.38|10377.38|10493.27|10373.27|10497.78|10377.78|10493.27|10373.27|10
1652232690000|2022-05-11 01:31:30|10493.22|10373.22|10486.08|10366.08|10493.47|10373.47|10486.08|10366.08|10
1652232700000|2022-05-11 01:31:40|10485.98|10365.98|10481.41|10361.41|10485.98|10365.98|10481.41|10361.41|10
1652232710000|2022-05-11 01:31:50|10481.13|10361.13|10480.65|10360.65|10481.13|10361.13|10479.79|10359.79|10
1652232720000|2022-05-11 01:32:00|10480.42|10360.42|10479.37|10359.37|10480.84|10360.84|10479.37|10359.37|10
1652232730000|2022-05-11 01:32:10|10479.5|10359.5|10479.37|10359.37|10479.5|10359.5|10477.69|10357.69|10
1652232740000|2022-05-11 01:32:20|10479.28|10359.28|10480.01|10360.01|10480.34|10360.34|10479.28|10359.28|10
1652232750000|2022-05-11 01:32:30|10479.81|10359.81|10480.87|10360.87|10480.87|10360.87|10479.78|10359.78|10
1652232760000|2022-05-11 01:32:40|10480.71|10360.71|10477.81|10357.81|10480.97|10360.97|10477.29|10357.29|10
1652232770000|2022-05-11 01:32:50|10477.64|10357.64|10478.56|10358.56|10478.97|10358.97|10477.45|10357.45|10
1652232780000|2022-05-11 01:33:00|10477.21|10357.21|10476.91|10356.91|10477.74|10357.74|10476.41|10356.41|10
1652232790000|2022-05-11 01:33:10|10477.14|10357.14|10479.16|10359.16|10479.84|10359.84|10477.14|10357.14|10
1652232800000|2022-05-11 01:33:20|10478.04|10358.04|10479.89|10359.89|10479.89|10359.89|10478.04|10358.04|9
1652232810000|2022-05-11 01:33:30|10480.53|10360.53|10478.8|10358.8|10481.07|10361.07|10478.8|10358.8|10
1652232820000|2022-05-11 01:33:40|10478.52|10358.52|10478.22|10358.22|10479.39|10359.39|10478.19|10358.19|10
1652232830000|2022-05-11 01:33:50|10476.69|10356.69|10472.51|10352.51|10476.69|10356.69|10472.51|10352.51|10
1652232840000|2022-05-11 01:34:00|10472.91|10352.91|10470.95|10350.95|10473.42|10353.42|10470.95|10350.95|10
1652232850000|2022-05-11 01:34:10|10470.5|10350.5|10467.51|10347.51|10470.5|10350.5|10467.51|10347.51|10
1652232860000|2022-05-11 01:34:20|10466.32|10346.32|10465.31|10345.31|10466.32|10346.32|10465.09|10345.09|9
1652232870000|2022-05-11 01:34:30|10466.65|10346.65|10470.9|10350.9|10470.9|10350.9|10466.65|10346.65|10
1652232880000|2022-05-11 01:34:40|10471.51|10351.51|10473.79|10353.79|10473.79|10353.79|10471.17|10351.17|10
1652232890000|2022-05-11 01:34:50|10473.83|10353.83|10476.23|10356.23|10476.23|10356.23|10473.67|10353.67|9
1652232900000|2022-05-11 01:35:00|10476.61|10356.61|10483.22|10363.22|10483.22|10363.22|10476.61|10356.61|10
1652232910000|2022-05-11 01:35:10|10483.5|10363.5|10487.54|10367.54|10487.54|10367.54|10483.5|10363.5|10
1652232920000|2022-05-11 01:35:20|10488.27|10368.27|10491.12|10371.12|10491.12|10371.12|10488.27|10368.27|10
1652232930000|2022-05-11 01:35:30|10491.48|10371.48|10492.7|10372.7|10492.7|10372.7|10491.48|10371.48|10
1652232940000|2022-05-11 01:35:40|10492.8|10372.8|10494.98|10374.98|10495.03|10375.03|10492.55|10372.55|10
1652232950000|2022-05-11 01:35:50|10494.59|10374.59|10495.2|10375.2|10495.2|10375.2|10493.98|10373.98|10
1652232960000|2022-05-11 01:36:00|10495.39|10375.39|10496.05|10376.05|10498.31|10378.31|10495.12|10375.12|10
1652232970000|2022-05-11 01:36:10|10495.6|10375.6|10493.43|10373.43|10495.66|10375.66|10493.1|10373.1|9
1652232980000|2022-05-11 01:36:20|10491.06|10371.06|10488.19|10368.19|10491.41|10371.41|10488.19|10368.19|10
1652232990000|2022-05-11 01:36:30|10488.09|10368.09|10485.1|10365.1|10488.09|10368.09|10485.1|10365.1|10
1652233000000|2022-05-11 01:36:40|10484.81|10364.81|10484.61|10364.61|10484.86|10364.86|10484.51|10364.51|10
1652233010000|2022-05-11 01:36:50|10483.88|10363.88|10485.07|10365.07|10485.71|10365.71|10483.53|10363.53|10
1652233020000|2022-05-11 01:37:00|10484.91|10364.91|10485.36|10365.36|10485.36|10365.36|10483.8|10363.8|10
1652233030000|2022-05-11 01:37:10|10486.28|10366.28|10487.66|10367.66|10487.66|10367.66|10486.28|10366.28|10
1652233040000|2022-05-11 01:37:20|10486.93|10366.93|10488.27|10368.27|10488.27|10368.27|10486.33|10366.33|10
1652233050000|2022-05-11 01:37:30|10488.45|10368.45|10490.54|10370.54|10490.73|10370.73|10488.23|10368.23|10
1652233060000|2022-05-11 01:37:40|10490.83|10370.83|10491.74|10371.74|10492.8|10372.8|10490.83|10370.83|10
1652233070000|2022-05-11 01:37:50|10491.04|10371.04|10491.98|10371.98|10492.46|10372.46|10491.04|10371.04|10
1652233080000|2022-05-11 01:38:00|10491.75|10371.75|10488.24|10368.24|10491.75|10371.75|10488.24|10368.24|10
1652233090000|2022-05-11 01:38:10|10488.31|10368.31|10485.87|10365.87|10488.31|10368.31|10485.87|10365.87|10
1652233100000|2022-05-11 01:38:20|10485.86|10365.86|10480.81|10360.81|10485.86|10365.86|10480.81|10360.81|10
1652233110000|2022-05-11 01:38:30|10479.27|10359.27|10474.96|10354.96|10479.27|10359.27|10474.57|10354.57|10
1652233120000|2022-05-11 01:38:40|10473.89|10353.89|10467.61|10347.61|10473.89|10353.89|10467.61|10347.61|10
1652233130000|2022-05-11 01:38:50|10465.64|10345.64|10463.93|10343.93|10465.76|10345.76|10463.93|10343.93|10
1652233140000|2022-05-11 01:39:00|10464.2|10344.2|10461.7|10341.7|10464.78|10344.78|10461.7|10341.7|10
1652233150000|2022-05-11 01:39:10|10460.94|10340.94|10452.33|10332.33|10460.94|10340.94|10452.33|10332.33|10
1652233160000|2022-05-11 01:39:20|10451.53|10331.53|10446.95|10326.95|10451.53|10331.53|10446.55|10326.55|10
1652233170000|2022-05-11 01:39:30|10446.73|10326.73|10444.98|10324.98|10447.19|10327.19|10444.53|10324.53|10
1652233180000|2022-05-11 01:39:40|10445.48|10325.48|10443.59|10323.59|10445.56|10325.56|10443.59|10323.59|10
1652233190000|2022-05-11 01:39:50|10442.81|10322.81|10442.1|10322.1|10443.28|10323.28|10441.85|10321.85|10
1652233200000|2022-05-11 01:40:00|10441.97|10321.97|10441.83|10321.83|10441.97|10321.97|10440.34|10320.34|10
1652233210000|2022-05-11 01:40:10|10442.01|10322.01|10442.29|10322.29|10442.29|10322.29|10441.33|10321.33|10
1652233220000|2022-05-11 01:40:20|10442.36|10322.36|10444.49|10324.49|10444.49|10324.49|10442.36|10322.36|10
1652233230000|2022-05-11 01:40:30|10445.08|10325.08|10444.95|10324.95|10445.41|10325.41|10444.26|10324.26|10
1652233240000|2022-05-11 01:40:40|10446.81|10326.81|10446.53|10326.53|10446.81|10326.81|10446.24|10326.24|10
1652233250000|2022-05-11 01:40:50|10447.02|10327.02|10448.42|10328.42|10448.42|10328.42|10447.02|10327.02|10
1652233260000|2022-05-11 01:41:00|10447.72|10327.72|10448.36|10328.36|10448.56|10328.56|10447.72|10327.72|10
1652233270000|2022-05-11 01:41:10|10448.06|10328.06|10445.71|10325.71|10448.06|10328.06|10445.71|10325.71|10
1652233280000|2022-05-11 01:41:20|10445.51|10325.51|10444.03|10324.03|10445.67|10325.67|10443.13|10323.13|10
1652233290000|2022-05-11 01:41:30|10443.91|10323.91|10444.26|10324.26|10444.26|10324.26|10443.62|10323.62|10
1652233300000|2022-05-11 01:41:40|10444.12|10324.12|10445.71|10325.71|10445.71|10325.71|10444.12|10324.12|10
1652233310000|2022-05-11 01:41:50|10445.9|10325.9|10446.81|10326.81|10446.81|10326.81|10445.9|10325.9|10
1652233320000|2022-05-11 01:42:00|10446.45|10326.45|10446.11|10326.11|10446.8|10326.8|10446.11|10326.11|10
1652233330000|2022-05-11 01:42:10|10445.89|10325.89|10444.15|10324.15|10445.89|10325.89|10443.98|10323.98|10
1652233340000|2022-05-11 01:42:20|10443.94|10323.94|10445.18|10325.18|10445.19|10325.19|10443.71|10323.71|10
1652233350000|2022-05-11 01:42:30|10445.15|10325.15|10445.12|10325.12|10445.15|10325.15|10443.44|10323.44|10
1652233360000|2022-05-11 01:42:40|10445.45|10325.45|10447.1|10327.1|10447.84|10327.84|10445.45|10325.45|10
1652233370000|2022-05-11 01:42:50|10447.19|10327.19|10446.21|10326.21|10447.49|10327.49|10446.13|10326.13|10
1652233380000|2022-05-11 01:43:00|10446.15|10326.15|10440.27|10320.27|10446.15|10326.15|10440.27|10320.27|10
1652233390000|2022-05-11 01:43:10|10439.47|10319.47|10432.93|10312.93|10439.47|10319.47|10432.93|10312.93|10
1652233400000|2022-05-11 01:43:20|10431.93|10311.93|10428.75|10308.75|10431.93|10311.93|10428.58|10308.58|10
1652233410000|2022-05-11 01:43:30|10428.61|10308.61|10429.26|10309.26|10429.26|10309.26|10428.16|10308.16|10
1652233420000|2022-05-11 01:43:40|10429.55|10309.55|10431.15|10311.15|10431.44|10311.44|10429.55|10309.55|10
1652233430000|2022-05-11 01:43:50|10431.37|10311.37|10430.81|10310.81|10431.96|10311.96|10430.74|10310.74|10
1652233440000|2022-05-11 01:44:00|10431.08|10311.08|10432.71|10312.71|10433.81|10313.81|10431.08|10311.08|10
1652233450000|2022-05-11 01:44:10|10433.02|10313.02|10433.53|10313.53|10433.58|10313.58|10433.02|10313.02|10
1652233460000|2022-05-11 01:44:20|10433.59|10313.59|10431.93|10311.93|10433.59|10313.59|10431.87|10311.87|9
1652233470000|2022-05-11 01:44:30|10431.69|10311.69|10428.38|10308.38|10431.69|10311.69|10428.38|10308.38|10
1652233480000|2022-05-11 01:44:40|10427.89|10307.89|10429.37|10309.37|10429.37|10309.37|10426.33|10306.33|10
1652233490000|2022-05-11 01:44:50|10429.39|10309.39|10432.32|10312.32|10432.61|10312.61|10429.39|10309.39|10
1652233500000|2022-05-11 01:45:00|10433.69|10313.69|10434.05|10314.05|10435.47|10315.47|10433.42|10313.42|10
1652233510000|2022-05-11 01:45:10|10434.29|10314.29|10433.13|10313.13|10434.29|10314.29|10432.83|10312.83|10
1652233520000|2022-05-11 01:45:20|10431.71|10311.71|10429.76|10309.76|10433.95|10313.95|10428.93|10308.93|10
1652233530000|2022-05-11 01:45:30|10428.9|10308.9|10423.2|10303.2|10428.9|10308.9|10423.2|10303.2|10
1652233540000|2022-05-11 01:45:40|10423.35|10303.35|10419.75|10299.75|10423.35|10303.35|10419.75|10299.75|10
1652233550000|2022-05-11 01:45:50|10419.72|10299.72|10422.43|10302.43|10422.85|10302.85|10419.72|10299.72|10
1652233560000|2022-05-11 01:46:00|10422.63|10302.63|10427.77|10307.77|10427.77|10307.77|10422.45|10302.45|10
1652233570000|2022-05-11 01:46:10|10428.13|10308.13|10428.14|10308.14|10429.28|10309.28|10427.58|10307.58|10
1652233580000|2022-05-11 01:46:20|10428.08|10308.08|10429.95|10309.95|10429.95|10309.95|10427.98|10307.98|10
1652233590000|2022-05-11 01:46:30|10429.49|10309.49|10431.87|10311.87|10432.21|10312.21|10429.49|10309.49|10
1652233600000|2022-05-11 01:46:40|10432.08|10312.08|10433.19|10313.19|10433.19|10313.19|10431.93|10311.93|10
1652233610000|2022-05-11 01:46:50|10433.08|10313.08|10432.96|10312.96|10433.08|10313.08|10431.83|10311.83|10
1652233620000|2022-05-11 01:47:00|10432.9|10312.9|10434.27|10314.27|10434.27|10314.27|10432.9|10312.9|10
1652233630000|2022-05-11 01:47:10|10434.57|10314.57|10434.44|10314.44|10435.39|10315.39|10434.44|10314.44|10
1652233640000|2022-05-11 01:47:20|10434.7|10314.7|10434.13|10314.13|10434.7|10314.7|10434.13|10314.13|10
1652233650000|2022-05-11 01:47:30|10434.05|10314.05|10432.06|10312.06|10434.27|10314.27|10431.82|10311.82|10
1652233660000|2022-05-11 01:47:40|10431.76|10311.76|10429|10309|10431.76|10311.76|10429|10309|9
1652233670000|2022-05-11 01:47:50|10429.53|10309.53|10426.12|10306.12|10429.53|10309.53|10426.12|10306.12|10
1652233680000|2022-05-11 01:48:00|10425.66|10305.66|10421.07|10301.07|10425.66|10305.66|10421.07|10301.07|10
1652233690000|2022-05-11 01:48:10|10421.08|10301.08|10417.52|10297.52|10421.3|10301.3|10417.47|10297.47|10
1652233700000|2022-05-11 01:48:20|10417.46|10297.46|10415.27|10295.27|10417.46|10297.46|10415.07|10295.07|9
1652233710000|2022-05-11 01:48:30|10413.41|10293.41|10407.25|10287.25|10413.56|10293.56|10406.6|10286.6|10
1652233720000|2022-05-11 01:48:40|10406.64|10286.64|10405.73|10285.73|10406.92|10286.92|10405.73|10285.73|10
1652233730000|2022-05-11 01:48:50|10405.76|10285.76|10402.59|10282.59|10405.76|10285.76|10402.51|10282.51|10
1652233740000|2022-05-11 01:49:00|10402.61|10282.61|10400.36|10280.36|10402.95|10282.95|10398.87|10278.87|10
1652233750000|2022-05-11 01:49:10|10397.72|10277.72|10390.86|10270.86|10397.72|10277.72|10390.86|10270.86|10
1652233760000|2022-05-11 01:49:20|10390.69|10270.69|10389.46|10269.46|10390.69|10270.69|10389.46|10269.46|10
1652233770000|2022-05-11 01:49:30|10390.03|10270.03|10392.94|10272.94|10392.94|10272.94|10390.03|10270.03|10
1652233780000|2022-05-11 01:49:40|10393.43|10273.43|10392.76|10272.76|10393.43|10273.43|10390.99|10270.99|10
1652233790000|2022-05-11 01:49:50|10393.42|10273.42|10400.67|10280.67|10400.67|10280.67|10393.42|10273.42|10
1652233800000|2022-05-11 01:50:00|10400.94|10280.94|10403.35|10283.35|10403.52|10283.52|10400.94|10280.94|10
1652233810000|2022-05-11 01:50:10|10403.77|10283.77|10404.56|10284.56|10404.59|10284.59|10403.77|10283.77|10
1652233820000|2022-05-11 01:50:20|10404.61|10284.61|10403.09|10283.09|10405.19|10285.19|10403.09|10283.09|10
1652233830000|2022-05-11 01:50:30|10402.29|10282.29|10397.37|10277.37|10402.29|10282.29|10397.28|10277.28|10
1652233840000|2022-05-11 01:50:40|10397.06|10277.06|10397.28|10277.28|10397.55|10277.55|10396.53|10276.53|10
1652233850000|2022-05-11 01:50:50|10397.49|10277.49|10399.08|10279.08|10399.18|10279.18|10397.49|10277.49|10
1652233860000|2022-05-11 01:51:00|10399.07|10279.07|10398.2|10278.2|10399.21|10279.21|10398.13|10278.13|8
1652233870000|2022-05-11 01:51:10|10398.46|10278.46|10399.98|10279.98|10400.32|10280.32|10398.46|10278.46|10
1652233880000|2022-05-11 01:51:20|10400.3|10280.3|10400.49|10280.49|10400.78|10280.78|10399.67|10279.67|10
1652233890000|2022-05-11 01:51:30|10400.54|10280.54|10398.68|10278.68|10401.33|10281.33|10398.68|10278.68|10
1652233900000|2022-05-11 01:51:40|10397.49|10277.49|10396.64|10276.64|10398.53|10278.53|10396.64|10276.64|10
1652233910000|2022-05-11 01:51:50|10396.51|10276.51|10396.67|10276.67|10397.51|10277.51|10395.79|10275.79|10
1652233920000|2022-05-11 01:52:00|10396.83|10276.83|10398.68|10278.68|10398.91|10278.91|10396.35|10276.35|10
1652233930000|2022-05-11 01:52:10|10398.64|10278.64|10400.43|10280.43|10400.43|10280.43|10398.64|10278.64|10
1652233940000|2022-05-11 01:52:20|10401.03|10281.03|10401.84|10281.84|10401.84|10281.84|10399.64|10279.64|10
1652233950000|2022-05-11 01:52:30|10401.47|10281.47|10401.03|10281.03|10401.77|10281.77|10400.85|10280.85|10
1652233960000|2022-05-11 01:52:40|10401.09|10281.09|10402.09|10282.09|10402.09|10282.09|10401.09|10281.09|10
1652233970000|2022-05-11 01:52:50|10402.14|10282.14|10403.55|10283.55|10403.59|10283.59|10401.92|10281.92|10
1652233980000|2022-05-11 01:53:00|10403.47|10283.47|10406.48|10286.48|10406.48|10286.48|10402.84|10282.84|10
1652233990000|2022-05-11 01:53:10|10408.43|10288.43|10413.49|10293.49|10414.01|10294.01|10408.43|10288.43|10
1652234000000|2022-05-11 01:53:20|10413.84|10293.84|10415.87|10295.87|10415.87|10295.87|10413.78|10293.78|10
1652234010000|2022-05-11 01:53:30|10415.89|10295.89|10414.71|10294.71|10416.09|10296.09|10414.71|10294.71|9
1652234020000|2022-05-11 01:53:40|10414.6|10294.6|10412.13|10292.13|10414.6|10294.6|10412.13|10292.13|10
1652234030000|2022-05-11 01:53:50|10411.85|10291.85|10412.21|10292.21|10412.21|10292.21|10410.25|10290.25|10
1652234040000|2022-05-11 01:54:00|10411.86|10291.86|10411.46|10291.46|10412.24|10292.24|10411.46|10291.46|10
1652234050000|2022-05-11 01:54:10|10411.55|10291.55|10408.67|10288.67|10411.55|10291.55|10408.67|10288.67|10
1652234060000|2022-05-11 01:54:20|10408.52|10288.52|10408.29|10288.29|10408.68|10288.68|10407.6|10287.6|10
1652234070000|2022-05-11 01:54:30|10408.92|10288.92|10415.79|10295.79|10418.21|10298.21|10408.92|10288.92|10
1652234080000|2022-05-11 01:54:40|10418.87|10298.87|10417.34|10297.34|10418.87|10298.87|10415.59|10295.59|10
1652234090000|2022-05-11 01:54:50|10417.9|10297.9|10422.03|10302.03|10422.05|10302.05|10417.9|10297.9|10
1652234100000|2022-05-11 01:55:00|10423.07|10303.07|10423.26|10303.26|10423.78|10303.78|10423.01|10303.01|10
1652234110000|2022-05-11 01:55:10|10422.59|10302.59|10423.24|10303.24|10423.24|10303.24|10421.96|10301.96|10
1652234120000|2022-05-11 01:55:20|10423.61|10303.61|10425.03|10305.03|10425.03|10305.03|10423.61|10303.61|10
1652234130000|2022-05-11 01:55:30|10423.9|10303.9|10427.35|10307.35|10427.35|10307.35|10423.18|10303.18|10
1652234140000|2022-05-11 01:55:40|10427.38|10307.38|10428.63|10308.63|10429.53|10309.53|10427.38|10307.38|10
1652234150000|2022-05-11 01:55:50|10428.24|10308.24|10429.56|10309.56|10429.87|10309.87|10428.02|10308.02|10
1652234160000|2022-05-11 01:56:00|10429.53|10309.53|10429.92|10309.92|10429.92|10309.92|10429.25|10309.25|10
1652234170000|2022-05-11 01:56:10|10429.78|10309.78|10431.19|10311.19|10431.19|10311.19|10429.37|10309.37|10
1652234180000|2022-05-11 01:56:20|10431.68|10311.68|10431.14|10311.14|10431.71|10311.71|10430.67|10310.67|9
1652234190000|2022-05-11 01:56:30|10431.1|10311.1|10433.04|10313.04|10433.04|10313.04|10431.1|10311.1|10
1652234200000|2022-05-11 01:56:40|10432.87|10312.87|10434.88|10314.88|10434.88|10314.88|10432.74|10312.74|9
1652234210000|2022-05-11 01:56:50|10434.62|10314.62|10434.34|10314.34|10434.89|10314.89|10433.99|10313.99|10
1652234220000|2022-05-11 01:57:00|10434.38|10314.38|10432.44|10312.44|10434.57|10314.57|10432.44|10312.44|10
1652234230000|2022-05-11 01:57:10|10431.75|10311.75|10429.14|10309.14|10431.99|10311.99|10429.14|10309.14|10
1652234240000|2022-05-11 01:57:20|10429.45|10309.45|10427.91|10307.91|10429.45|10309.45|10427.83|10307.83|10
1652234250000|2022-05-11 01:57:30|10427.68|10307.68|10428.53|10308.53|10428.78|10308.78|10427.39|10307.39|10
1652234260000|2022-05-11 01:57:40|10429.52|10309.52|10429.31|10309.31|10429.85|10309.85|10429.06|10309.06|10
1652234270000|2022-05-11 01:57:50|10429.52|10309.52|10429.44|10309.44|10429.97|10309.97|10429.26|10309.26|10
1652234280000|2022-05-11 01:58:00|10430.01|10310.01|10428.79|10308.79|10430.01|10310.01|10428.41|10308.41|9
1652234290000|2022-05-11 01:58:10|10428.84|10308.84|10429.36|10309.36|10429.76|10309.76|10428.77|10308.77|10
1652234300000|2022-05-11 01:58:20|10429.32|10309.32|10427.56|10307.56|10429.36|10309.36|10427.56|10307.56|10
1652234310000|2022-05-11 01:58:30|10427.81|10307.81|10425.87|10305.87|10427.81|10307.81|10425.87|10305.87|10
1652234320000|2022-05-11 01:58:40|10424.98|10304.98|10421.59|10301.59|10424.98|10304.98|10421.59|10301.59|10
1652234330000|2022-05-11 01:58:50|10421.01|10301.01|10419.45|10299.45|10421.01|10301.01|10419.45|10299.45|10
1652234340000|2022-05-11 01:59:00|10419.7|10299.7|10418.57|10298.57|10420.14|10300.14|10418.46|10298.46|10
1652234350000|2022-05-11 01:59:10|10416.7|10296.7|10410.99|10290.99|10416.7|10296.7|10410.99|10290.99|10
1652234360000|2022-05-11 01:59:20|10410.47|10290.47|10405.07|10285.07|10410.47|10290.47|10405.07|10285.07|9
1652234370000|2022-05-11 01:59:30|10402.19|10282.19|10395.69|10275.69|10402.19|10282.19|10395.3|10275.3|10
1652234380000|2022-05-11 01:59:40|10395.4|10275.4|10391.7|10271.7|10395.52|10275.52|10391.7|10271.7|10
1652234390000|2022-05-11 01:59:50|10391.24|10271.24|10393.05|10273.05|10393.05|10273.05|10391.24|10271.24|10
1652234400000|2022-05-11 02:00:00|10392.53|10272.53|10392.76|10272.76|10393.8|10273.8|10392.53|10272.53|10
1652234410000|2022-05-11 02:00:10|10393.14|10273.14|10394.67|10274.67|10394.76|10274.76|10392.56|10272.56|10
1652234420000|2022-05-11 02:00:20|10394.3|10274.3|10393.15|10273.15|10394.59|10274.59|10391.55|10271.55|10
1652234430000|2022-05-11 02:00:30|10393.79|10273.79|10392.52|10272.52|10394.48|10274.48|10392.52|10272.52|10
1652234440000|2022-05-11 02:00:40|10392.03|10272.03|10386.94|10266.94|10392.03|10272.03|10386.94|10266.94|10
1652234450000|2022-05-11 02:00:50|10386.83|10266.83|10384.01|10264.01|10386.83|10266.83|10383.04|10263.04|9
1652234460000|2022-05-11 02:01:00|10383.17|10263.17|10375.21|10255.21|10383.17|10263.17|10375.21|10255.21|10
1652234470000|2022-05-11 02:01:10|10373.2|10253.2|10366.25|10246.25|10373.2|10253.2|10366.25|10246.25|10
1652234480000|2022-05-11 02:01:20|10366.52|10246.52|10362.64|10242.64|10366.52|10246.52|10362.64|10242.64|10
1652234490000|2022-05-11 02:01:30|10362.34|10242.34|10358.71|10238.71|10362.46|10242.46|10358.71|10238.71|9
1652234500000|2022-05-11 02:01:40|10359|10239|10355.46|10235.46|10359|10239|10355.46|10235.46|10
1652234510000|2022-05-11 02:01:50|10353.74|10233.74|10349.24|10229.24|10353.74|10233.74|10349.07|10229.07|10
1652234520000|2022-05-11 02:02:00|10350.66|10230.66|10344.89|10224.89|10350.66|10230.66|10344.84|10224.84|10
1652234530000|2022-05-11 02:02:10|10345.19|10225.19|10341.47|10221.47|10345.19|10225.19|10341.47|10221.47|10
1652234540000|2022-05-11 02:02:20|10341.4|10221.4|10337.01|10217.01|10341.76|10221.76|10337.01|10217.01|10
1652234550000|2022-05-11 02:02:30|10335.41|10215.41|10329.78|10209.78|10335.41|10215.41|10329.63|10209.63|10
1652234560000|2022-05-11 02:02:40|10328.9|10208.9|10328|10208|10328.9|10208.9|10327.78|10207.78|10
1652234570000|2022-05-11 02:02:50|10328.18|10208.18|10327.61|10207.61|10328.72|10208.72|10326.97|10206.97|10
1652234580000|2022-05-11 02:03:00|10327.96|10207.96|10329.49|10209.49|10329.69|10209.69|10327.66|10207.66|10
1652234590000|2022-05-11 02:03:10|10329.15|10209.15|10330.4|10210.4|10330.58|10210.58|10329.15|10209.15|9
1652234600000|2022-05-11 02:03:20|10330.99|10210.99|10329.86|10209.86|10331.83|10211.83|10329.86|10209.86|10
1652234610000|2022-05-11 02:03:30|10329.18|10209.18|10327.26|10207.26|10330|10210|10327.26|10207.26|10
1652234620000|2022-05-11 02:03:40|10327.07|10207.07|10322.47|10202.47|10327.07|10207.07|10322.47|10202.47|10
1652234630000|2022-05-11 02:03:50|10321.31|10201.31|10316.87|10196.87|10321.31|10201.31|10316.87|10196.87|10
1652234640000|2022-05-11 02:04:00|10316.27|10196.27|10314.67|10194.67|10316.27|10196.27|10313.78|10193.78|9
1652234650000|2022-05-11 02:04:10|10315.22|10195.22|10313.63|10193.63|10315.45|10195.45|10313.63|10193.63|10
1652234660000|2022-05-11 02:04:20|10312.73|10192.73|10317.49|10197.49|10317.49|10197.49|10312.73|10192.73|10
1652234670000|2022-05-11 02:04:30|10316.81|10196.81|10322.19|10202.19|10322.19|10202.19|10316.81|10196.81|10
1652234680000|2022-05-11 02:04:40|10322.2|10202.2|10326.54|10206.54|10326.54|10206.54|10322.2|10202.2|10
1652234690000|2022-05-11 02:04:50|10326.35|10206.35|10325.81|10205.81|10326.35|10206.35|10324.88|10204.88|10
1652234700000|2022-05-11 02:05:00|10325.22|10205.22|10324.65|10204.65|10325.22|10205.22|10323.8|10203.8|10
1652234710000|2022-05-11 02:05:10|10324.46|10204.46|10323.12|10203.12|10324.46|10204.46|10322.63|10202.63|10
1652234720000|2022-05-11 02:05:20|10323.24|10203.24|10323.81|10203.81|10324.01|10204.01|10323.24|10203.24|10
1652234730000|2022-05-11 02:05:30|10324.29|10204.29|10324.6|10204.6|10326.06|10206.06|10324.01|10204.01|10
1652234740000|2022-05-11 02:05:40|10326.37|10206.37|10329.18|10209.18|10329.18|10209.18|10325.22|10205.22|10
1652234750000|2022-05-11 02:05:50|10329.91|10209.91|10333.05|10213.05|10333.07|10213.07|10329.91|10209.91|9
1652234760000|2022-05-11 02:06:00|10333.24|10213.24|10333.94|10213.94|10334.13|10214.13|10332.99|10212.99|10
1652234770000|2022-05-11 02:06:10|10334.56|10214.56|10333.62|10213.62|10335.41|10215.41|10333.53|10213.53|10
1652234780000|2022-05-11 02:06:20|10332.66|10212.66|10332.9|10212.9|10332.9|10212.9|10331.6|10211.6|10
1652234790000|2022-05-11 02:06:30|10333.25|10213.25|10336.37|10216.37|10336.37|10216.37|10333.07|10213.07|10
1652234800000|2022-05-11 02:06:40|10337.62|10217.62|10343.78|10223.78|10343.78|10223.78|10337.62|10217.62|10
1652234810000|2022-05-11 02:06:50|10345.25|10225.25|10352.35|10232.35|10352.35|10232.35|10345.25|10225.25|10
1652234820000|2022-05-11 02:07:00|10352.69|10232.69|10359.1|10239.1|10359.1|10239.1|10352.69|10232.69|10
1652234830000|2022-05-11 02:07:10|10359.63|10239.63|10364.6|10244.6|10364.6|10244.6|10359.63|10239.63|10
1652234840000|2022-05-11 02:07:20|10364.86|10244.86|10372.29|10252.29|10372.71|10252.71|10364.86|10244.86|10
1652234850000|2022-05-11 02:07:30|10373.24|10253.24|10375.82|10255.82|10375.82|10255.82|10372.76|10252.76|10
1652234860000|2022-05-11 02:07:40|10375.4|10255.4|10378.3|10258.3|10378.31|10258.31|10375.4|10255.4|10
1652234870000|2022-05-11 02:07:50|10377.88|10257.88|10374.76|10254.76|10378.05|10258.05|10374.68|10254.68|10
1652234880000|2022-05-11 02:08:00|10374.78|10254.78|10373.08|10253.08|10374.78|10254.78|10373.08|10253.08|10
1652234890000|2022-05-11 02:08:10|10373.05|10253.05|10369.22|10249.22|10373.05|10253.05|10369.19|10249.19|10
1652234900000|2022-05-11 02:08:20|10369.7|10249.7|10366.46|10246.46|10369.77|10249.77|10366.46|10246.46|10
1652234910000|2022-05-11 02:08:30|10366.13|10246.13|10365.26|10245.26|10366.13|10246.13|10364.2|10244.2|10
1652234920000|2022-05-11 02:08:40|10365.53|10245.53|10372.45|10252.45|10372.45|10252.45|10365.53|10245.53|10
1652234930000|2022-05-11 02:08:50|10374.83|10254.83|10382.56|10262.56|10382.56|10262.56|10374.83|10254.83|10
1652234940000|2022-05-11 02:09:00|10382.83|10262.83|10387.57|10267.57|10387.57|10267.57|10382.83|10262.83|10
1652234950000|2022-05-11 02:09:10|10387.75|10267.75|10392.22|10272.22|10392.22|10272.22|10387.21|10267.21|10
1652234960000|2022-05-11 02:09:20|10392.58|10272.58|10393.16|10273.16|10393.71|10273.71|10392.11|10272.11|10
1652234970000|2022-05-11 02:09:30|10393.43|10273.43|10398.01|10278.01|10398.01|10278.01|10393.43|10273.43|10
1652234980000|2022-05-11 02:09:40|10398|10278|10404.61|10284.61|10404.61|10284.61|10398|10278|10
1652234990000|2022-05-11 02:09:50|10405.62|10285.62|10407.87|10287.87|10407.87|10287.87|10405.62|10285.62|10
1652235000000|2022-05-11 02:10:00|10408.6|10288.6|10405.39|10285.39|10408.6|10288.6|10405.39|10285.39|10
1652235010000|2022-05-11 02:10:10|10405.27|10285.27|10403.95|10283.95|10405.27|10285.27|10403.29|10283.29|10
1652235020000|2022-05-11 02:10:20|10403.6|10283.6|10405.01|10285.01|10405.51|10285.51|10403.18|10283.18|10
1652235030000|2022-05-11 02:10:30|10403.74|10283.74|10398.11|10278.11|10404.61|10284.61|10398.11|10278.11|10
1652235040000|2022-05-11 02:10:40|10397.71|10277.71|10398.33|10278.33|10398.33|10278.33|10397.45|10277.45|10
1652235050000|2022-05-11 02:10:50|10398.45|10278.45|10400.76|10280.76|10400.76|10280.76|10398.45|10278.45|10
1652235060000|2022-05-11 02:11:00|10400.6|10280.6|10402.28|10282.28|10402.68|10282.68|10400.6|10280.6|10
1652235070000|2022-05-11 02:11:10|10402.47|10282.47|10405.1|10285.1|10405.1|10285.1|10402.47|10282.47|10
1652235080000|2022-05-11 02:11:20|10404.9|10284.9|10404|10284|10404.93|10284.93|10403.83|10283.83|10
1652235090000|2022-05-11 02:11:30|10404.2|10284.2|10408.7|10288.7|10408.7|10288.7|10404.2|10284.2|10
1652235100000|2022-05-11 02:11:40|10408.72|10288.72|10412.45|10292.45|10412.45|10292.45|10408.72|10288.72|10
1652235110000|2022-05-11 02:11:50|10412.52|10292.52|10414.2|10294.2|10414.2|10294.2|10412.13|10292.13|10
1652235120000|2022-05-11 02:12:00|10413.79|10293.79|10413.03|10293.03|10414.05|10294.05|10412.93|10292.93|10
1652235130000|2022-05-11 02:12:10|10413|10293|10410.14|10290.14|10413|10293|10410.14|10290.14|10
1652235140000|2022-05-11 02:12:20|10410.03|10290.03|10407.85|10287.85|10410.11|10290.11|10407.85|10287.85|10
1652235150000|2022-05-11 02:12:30|10407.88|10287.88|10405.15|10285.15|10408.08|10288.08|10405.15|10285.15|10
1652235160000|2022-05-11 02:12:40|10404.66|10284.66|10402.51|10282.51|10404.96|10284.96|10402.51|10282.51|10
1652235170000|2022-05-11 02:12:50|10402.39|10282.39|10401.86|10281.86|10402.39|10282.39|10401.33|10281.33|10
1652235180000|2022-05-11 02:13:00|10402.32|10282.32|10407.97|10287.97|10407.97|10287.97|10402.32|10282.32|10
1652235190000|2022-05-11 02:13:10|10409.82|10289.82|10411.65|10291.65|10411.65|10291.65|10409.82|10289.82|10
1652235200000|2022-05-11 02:13:20|10411.37|10291.37|10411.37|10291.37|10412.5|10292.5|10411.37|10291.37|10
1652235210000|2022-05-11 02:13:30|10412.47|10292.47|10411.17|10291.17|10412.47|10292.47|10410.13|10290.13|10
1652235220000|2022-05-11 02:13:40|10409.86|10289.86|10406.11|10286.11|10410.9|10290.9|10406.11|10286.11|10
1652235230000|2022-05-11 02:13:50|10404.93|10284.93|10405.78|10285.78|10405.83|10285.83|10404.76|10284.76|10
1652235240000|2022-05-11 02:14:00|10406.84|10286.84|10406.53|10286.53|10407.58|10287.58|10406.22|10286.22|10
1652235250000|2022-05-11 02:14:10|10406.76|10286.76|10412.11|10292.11|10412.36|10292.36|10406.76|10286.76|10
1652235260000|2022-05-11 02:14:20|10413|10293|10418.34|10298.34|10418.34|10298.34|10412.69|10292.69|10
1652235270000|2022-05-11 02:14:30|10419.66|10299.66|10424.4|10304.4|10424.4|10304.4|10419.66|10299.66|10
1652235280000|2022-05-11 02:14:40|10424.84|10304.84|10429.01|10309.01|10429.01|10309.01|10424.72|10304.72|10
1652235290000|2022-05-11 02:14:50|10429.98|10309.98|10432.38|10312.38|10432.38|10312.38|10429.53|10309.53|10
1652235300000|2022-05-11 02:15:00|10432.51|10312.51|10440.58|10320.58|10440.58|10320.58|10432.47|10312.47|10
1652235310000|2022-05-11 02:15:10|10442.07|10322.07|10446.85|10326.85|10446.85|10326.85|10442.07|10322.07|10
1652235320000|2022-05-11 02:15:20|10448.39|10328.39|10448.77|10328.77|10449.38|10329.38|10448.39|10328.39|10
1652235330000|2022-05-11 02:15:30|10447.97|10327.97|10446.73|10326.73|10447.97|10327.97|10446.39|10326.39|10
1652235340000|2022-05-11 02:15:40|10446.63|10326.63|10446.75|10326.75|10448.1|10328.1|10446.63|10326.63|10
1652235350000|2022-05-11 02:15:50|10446.6|10326.6|10446.48|10326.48|10446.6|10326.6|10446.07|10326.07|10
1652235360000|2022-05-11 02:16:00|10446.52|10326.52|10446.85|10326.85|10447.17|10327.17|10445.99|10325.99|10
1652235370000|2022-05-11 02:16:10|10446.8|10326.8|10444.96|10324.96|10446.8|10326.8|10444.96|10324.96|10
1652235380000|2022-05-11 02:16:20|10444.28|10324.28|10443.48|10323.48|10444.28|10324.28|10443.41|10323.41|10
1652235390000|2022-05-11 02:16:30|10443.6|10323.6|10441.61|10321.61|10443.6|10323.6|10441.61|10321.61|10
1652235400000|2022-05-11 02:16:40|10441.32|10321.32|10440.08|10320.08|10441.77|10321.77|10440.08|10320.08|10
1652235410000|2022-05-11 02:16:50|10440.32|10320.32|10435.03|10315.03|10440.32|10320.32|10435.03|10315.03|10
1652235420000|2022-05-11 02:17:00|10434.37|10314.37|10432.61|10312.61|10434.45|10314.45|10432.61|10312.61|10
1652235430000|2022-05-11 02:17:10|10432.45|10312.45|10430.41|10310.41|10432.53|10312.53|10430.41|10310.41|10
1652235440000|2022-05-11 02:17:20|10430.36|10310.36|10430.86|10310.86|10430.86|10310.86|10429.71|10309.71|10
1652235450000|2022-05-11 02:17:30|10430.29|10310.29|10430.58|10310.58|10430.63|10310.63|10430.03|10310.03|10
1652235460000|2022-05-11 02:17:40|10430.4|10310.4|10432.37|10312.37|10432.61|10312.61|10430.4|10310.4|10
1652235470000|2022-05-11 02:17:50|10432.62|10312.62|10435.01|10315.01|10435.01|10315.01|10432.62|10312.62|10
1652235480000|2022-05-11 02:18:00|10435.11|10315.11|10436.15|10316.15|10436.57|10316.57|10435.11|10315.11|10
1652235490000|2022-05-11 02:18:10|10436.1|10316.1|10436.12|10316.12|10436.38|10316.38|10436.03|10316.03|9
1652235500000|2022-05-11 02:18:20|10435.96|10315.96|10438.9|10318.9|10438.9|10318.9|10435.92|10315.92|10
1652235510000|2022-05-11 02:18:30|10439.3|10319.3|10443.28|10323.28|10443.31|10323.31|10439.3|10319.3|10
1652235520000|2022-05-11 02:18:40|10443.55|10323.55|10446.45|10326.45|10446.47|10326.47|10443.55|10323.55|10
1652235530000|2022-05-11 02:18:50|10447.26|10327.26|10450.38|10330.38|10450.38|10330.38|10447.26|10327.26|10
1652235540000|2022-05-11 02:19:00|10452.65|10332.65|10458.41|10338.41|10458.41|10338.41|10452.2|10332.2|10
1652235550000|2022-05-11 02:19:10|10459.51|10339.51|10458.53|10338.53|10460.8|10340.8|10458.39|10338.39|10
1652235560000|2022-05-11 02:19:20|10459.4|10339.4|10457.29|10337.29|10459.4|10339.4|10456.86|10336.86|10
1652235570000|2022-05-11 02:19:30|10458.23|10338.23|10456.96|10336.96|10458.3|10338.3|10456.96|10336.96|10
1652235580000|2022-05-11 02:19:40|10456.61|10336.61|10454.91|10334.91|10457.2|10337.2|10454.91|10334.91|10
1652235590000|2022-05-11 02:19:50|10455|10335|10455.3|10335.3|10455.3|10335.3|10453.98|10333.98|10
1652235600000|2022-05-11 02:20:00|10455.35|10335.35|10450.51|10330.51|10455.35|10335.35|10450.51|10330.51|10
1652235610000|2022-05-11 02:20:10|10450.31|10330.31|10447.32|10327.32|10450.31|10330.31|10447.32|10327.32|10
1652235620000|2022-05-11 02:20:20|10445.9|10325.9|10439.61|10319.61|10445.9|10325.9|10439.61|10319.61|10
1652235630000|2022-05-11 02:20:30|10439.69|10319.69|10437.87|10317.87|10439.69|10319.69|10437.69|10317.69|10
1652235640000|2022-05-11 02:20:40|10437.93|10317.93|10437.23|10317.23|10438.1|10318.1|10436.74|10316.74|9
1652235650000|2022-05-11 02:20:50|10438.59|10318.59|10441.02|10321.02|10441.21|10321.21|10438.34|10318.34|10
1652235660000|2022-05-11 02:21:00|10441.17|10321.17|10446.64|10326.64|10446.64|10326.64|10441.17|10321.17|10
1652235670000|2022-05-11 02:21:10|10445.55|10325.55|10450.61|10330.61|10451.12|10331.12|10445.55|10325.55|10
1652235680000|2022-05-11 02:21:20|10451.54|10331.54|10461.58|10341.58|10461.58|10341.58|10451.54|10331.54|10
1652235690000|2022-05-11 02:21:30|10461.95|10341.95|10464.77|10344.77|10464.77|10344.77|10461.95|10341.95|10
1652235700000|2022-05-11 02:21:40|10463.84|10343.84|10468.47|10348.47|10468.54|10348.54|10463.84|10343.84|10
1652235710000|2022-05-11 02:21:50|10468.6|10348.6|10474.62|10354.62|10474.62|10354.62|10468.38|10348.38|10
1652235720000|2022-05-11 02:22:00|10475.49|10355.49|10479.9|10359.9|10479.9|10359.9|10475.49|10355.49|10
1652235730000|2022-05-11 02:22:10|10478.69|10358.69|10481.39|10361.39|10481.39|10361.39|10478.69|10358.69|10
1652235740000|2022-05-11 02:22:20|10482.3|10362.3|10486.4|10366.4|10487.37|10367.37|10482.3|10362.3|10
1652235750000|2022-05-11 02:22:30|10487.76|10367.76|10499.06|10379.06|10499.06|10379.06|10487.76|10367.76|10
1652235760000|2022-05-11 02:22:40|10498.38|10378.38|10507.27|10387.27|10507.39|10387.39|10498.38|10378.38|10
1652235770000|2022-05-11 02:22:50|10510.57|10390.57|10519.99|10399.99|10519.99|10399.99|10510.57|10390.57|10
1652235780000|2022-05-11 02:23:00|10519.72|10399.72|10523.69|10403.69|10523.69|10403.69|10519.51|10399.51|10
1652235790000|2022-05-11 02:23:10|10524.5|10404.5|10524.79|10404.79|10525.5|10405.5|10524.25|10404.25|10
1652235800000|2022-05-11 02:23:20|10524.65|10404.65|10523.55|10403.55|10525.49|10405.49|10523.44|10403.44|10
1652235810000|2022-05-11 02:23:30|10524.44|10404.44|10525.47|10405.47|10525.89|10405.89|10523.66|10403.66|10
1652235820000|2022-05-11 02:23:40|10526.61|10406.61|10531.79|10411.79|10531.8|10411.8|10526.28|10406.28|10
1652235830000|2022-05-11 02:23:50|10532.69|10412.69|10535.64|10415.64|10535.82|10415.82|10532.69|10412.69|10
1652235840000|2022-05-11 02:24:00|10536.53|10416.53|10540.94|10420.94|10540.94|10420.94|10536.53|10416.53|10
1652235850000|2022-05-11 02:24:10|10542.28|10422.28|10551.53|10431.53|10551.59|10431.59|10542.28|10422.28|10
1652235860000|2022-05-11 02:24:20|10552.24|10432.24|10556.74|10436.74|10556.9|10436.9|10552.24|10432.24|10
1652235870000|2022-05-11 02:24:30|10557.29|10437.29|10560.79|10440.79|10560.79|10440.79|10557.29|10437.29|10
1652235880000|2022-05-11 02:24:40|10560.91|10440.91|10564.11|10444.11|10564.16|10444.16|10560.91|10440.91|10
1652235890000|2022-05-11 02:24:50|10564.17|10444.17|10597.81|10477.81|10597.81|10477.81|10564.17|10444.17|10
1652235900000|2022-05-11 02:25:00|10597.72|10477.72|10602.22|10482.22|10602.22|10482.22|10597.72|10477.72|10
1652235910000|2022-05-11 02:25:10|10602.98|10482.98|10608.13|10488.13|10608.13|10488.13|10602.98|10482.98|9
1652235920000|2022-05-11 02:25:20|10608.88|10488.88|10610.96|10490.96|10611.57|10491.57|10608.88|10488.88|10
1652235930000|2022-05-11 02:25:30|10611.17|10491.17|10622.52|10502.52|10623.59|10503.59|10611.17|10491.17|10
1652235940000|2022-05-11 02:25:40|10624.6|10504.6|10624.63|10504.63|10627.05|10507.05|10624.22|10504.22|10
1652235950000|2022-05-11 02:25:50|10624.74|10504.74|10625.89|10505.89|10626.43|10506.43|10624.42|10504.42|10
1652235960000|2022-05-11 02:26:00|10625.25|10505.25|10618.82|10498.82|10625.42|10505.42|10618.82|10498.82|10
1652235970000|2022-05-11 02:26:10|10617.03|10497.03|10618.01|10498.01|10618.01|10498.01|10615.42|10495.42|10
1652235980000|2022-05-11 02:26:20|10618.48|10498.48|10629.51|10509.51|10629.51|10509.51|10618.48|10498.48|10
1652235990000|2022-05-11 02:26:30|10630.78|10510.78|10627.92|10507.92|10630.78|10510.78|10627.44|10507.44|10
1652236000000|2022-05-11 02:26:40|10628.4|10508.4|10638.65|10518.65|10638.65|10518.65|10628.4|10508.4|10
1652236010000|2022-05-11 02:26:50|10642.41|10522.41|10650.68|10530.68|10650.68|10530.68|10642.41|10522.41|9
1652236020000|2022-05-11 02:27:00|10650.38|10530.38|10649.84|10529.84|10652.41|10532.41|10649.84|10529.84|9
1652236030000|2022-05-11 02:27:10|10649.17|10529.17|10642.01|10522.01|10649.17|10529.17|10641.57|10521.57|10
1652236040000|2022-05-11 02:27:20|10641.84|10521.84|10642.58|10522.58|10643.47|10523.47|10640.22|10520.22|10
1652236050000|2022-05-11 02:27:30|10642.34|10522.34|10644.68|10524.68|10644.68|10524.68|10641.64|10521.64|10
1652236060000|2022-05-11 02:27:40|10643.63|10523.63|10649.94|10529.94|10649.94|10529.94|10643.63|10523.63|10
1652236070000|2022-05-11 02:27:50|10650.06|10530.06|10650.01|10530.01|10650.41|10530.41|10649.46|10529.46|10
1652236080000|2022-05-11 02:28:00|10649.81|10529.81|10651.27|10531.27|10651.27|10531.27|10649.81|10529.81|10
1652236090000|2022-05-11 02:28:10|10651.19|10531.19|10651.81|10531.81|10652.98|10532.98|10651.19|10531.19|10
1652236100000|2022-05-11 02:28:20|10651.43|10531.43|10647.4|10527.4|10651.43|10531.43|10647.4|10527.4|10
1652236110000|2022-05-11 02:28:30|10646.37|10526.37|10642.48|10522.48|10646.37|10526.37|10642.37|10522.37|10
1652236120000|2022-05-11 02:28:40|10642.66|10522.66|10634.94|10514.94|10642.66|10522.66|10634.94|10514.94|10
1652236130000|2022-05-11 02:28:50|10634.79|10514.79|10629.92|10509.92|10634.79|10514.79|10629.01|10509.01|10
1652236140000|2022-05-11 02:29:00|10630.31|10510.31|10625.79|10505.79|10630.64|10510.64|10625.71|10505.71|10
1652236150000|2022-05-11 02:29:10|10625.85|10505.85|10617.94|10497.94|10625.85|10505.85|10617.94|10497.94|10
1652236160000|2022-05-11 02:29:20|10617.63|10497.63|10614.96|10494.96|10617.63|10497.63|10614.66|10494.66|10
1652236170000|2022-05-11 02:29:30|10614.27|10494.27|10611.7|10491.7|10614.27|10494.27|10611.47|10491.47|10
1652236180000|2022-05-11 02:29:40|10611.31|10491.31|10607.21|10487.21|10611.31|10491.31|10607.21|10487.21|10
1652236190000|2022-05-11 02:29:50|10606.85|10486.85|10606.64|10486.64|10606.85|10486.85|10605.27|10485.27|10
1652236200000|2022-05-11 02:30:00|10608.44|10488.44|10613.51|10493.51|10613.51|10493.51|10607.61|10487.61|10
1652236210000|2022-05-11 02:30:10|10613.5|10493.5|10613.98|10493.98|10617.17|10497.17|10613.5|10493.5|10
1652236220000|2022-05-11 02:30:20|10613.62|10493.62|10607.76|10487.76|10613.62|10493.62|10607.76|10487.76|10
1652236230000|2022-05-11 02:30:30|10607.48|10487.48|10604.1|10484.1|10607.48|10487.48|10603.1|10483.1|10
1652236240000|2022-05-11 02:30:40|10603.65|10483.65|10603.73|10483.73|10604.26|10484.26|10602.21|10482.21|10
1652236250000|2022-05-11 02:30:50|10603.98|10483.98|10608.39|10488.39|10608.39|10488.39|10603.91|10483.91|10
1652236260000|2022-05-11 02:31:00|10610.75|10490.75|10617.08|10497.08|10617.36|10497.36|10610.75|10490.75|10
1652236270000|2022-05-11 02:31:10|10617.5|10497.5|10618.32|10498.32|10618.32|10498.32|10617.15|10497.15|9
1652236280000|2022-05-11 02:31:20|10619.23|10499.23|10623.68|10503.68|10623.68|10503.68|10619.09|10499.09|10
1652236290000|2022-05-11 02:31:30|10624.82|10504.82|10631.54|10511.54|10631.54|10511.54|10624.82|10504.82|10
1652236300000|2022-05-11 02:31:40|10631.56|10511.56|10631.28|10511.28|10631.93|10511.93|10631.24|10511.24|10
1652236310000|2022-05-11 02:31:50|10630.46|10510.46|10630|10510|10630.87|10510.87|10629.7|10509.7|10
1652236320000|2022-05-11 02:32:00|10629.96|10509.96|10626.56|10506.56|10629.96|10509.96|10626.56|10506.56|10
1652236330000|2022-05-11 02:32:10|10626.1|10506.1|10619.21|10499.21|10626.1|10506.1|10619.15|10499.15|10
1652236340000|2022-05-11 02:32:20|10618.72|10498.72|10614.28|10494.28|10618.72|10498.72|10613.89|10493.89|10
1652236350000|2022-05-11 02:32:30|10613.97|10493.97|10610.36|10490.36|10613.97|10493.97|10610.12|10490.12|10
1652236360000|2022-05-11 02:32:40|10610.13|10490.13|10606.92|10486.92|10610.13|10490.13|10606.92|10486.92|10
1652236370000|2022-05-11 02:32:50|10607.37|10487.37|10605.96|10485.96|10607.66|10487.66|10605.68|10485.68|10
1652236380000|2022-05-11 02:33:00|10605.7|10485.7|10604.8|10484.8|10606.73|10486.73|10604.8|10484.8|10
1652236390000|2022-05-11 02:33:10|10604.5|10484.5|10601.56|10481.56|10604.5|10484.5|10601.56|10481.56|10
1652236400000|2022-05-11 02:33:20|10601.66|10481.66|10601.9|10481.9|10603.12|10483.12|10601.22|10481.22|10
1652236410000|2022-05-11 02:33:30|10602.49|10482.49|10600.77|10480.77|10602.79|10482.79|10600.71|10480.71|10
1652236420000|2022-05-11 02:33:40|10601.06|10481.06|10595.81|10475.81|10601.13|10481.13|10595.72|10475.72|10
1652236430000|2022-05-11 02:33:50|10595.63|10475.63|10595.71|10475.71|10595.86|10475.86|10595.34|10475.34|10
1652236440000|2022-05-11 02:34:00|10595.66|10475.66|10597.22|10477.22|10597.22|10477.22|10594.43|10474.43|10
1652236450000|2022-05-11 02:34:10|10596.88|10476.88|10597.47|10477.47|10597.64|10477.64|10596.25|10476.25|10
1652236460000|2022-05-11 02:34:20|10598.15|10478.15|10602.97|10482.97|10603.37|10483.37|10598.15|10478.15|10
1652236470000|2022-05-11 02:34:30|10602.79|10482.79|10604.43|10484.43|10604.43|10484.43|10602.77|10482.77|10
1652236480000|2022-05-11 02:34:40|10605.66|10485.66|10612.06|10492.06|10612.06|10492.06|10605.66|10485.66|10
1652236490000|2022-05-11 02:34:50|10612.44|10492.44|10615.26|10495.26|10615.92|10495.92|10612.44|10492.44|10
1652236500000|2022-05-11 02:35:00|10614.67|10494.67|10614.3|10494.3|10616.28|10496.28|10613.83|10493.83|10
1652236510000|2022-05-11 02:35:10|10614.45|10494.45|10613.54|10493.54|10614.62|10494.62|10613.15|10493.15|9
1652236520000|2022-05-11 02:35:20|10613.83|10493.83|10608.85|10488.85|10613.83|10493.83|10608.85|10488.85|10
1652236530000|2022-05-11 02:35:30|10608.86|10488.86|10608.57|10488.57|10608.86|10488.86|10607.74|10487.74|9
1652236540000|2022-05-11 02:35:40|10608.79|10488.79|10608.43|10488.43|10609.23|10489.23|10608.43|10488.43|10
1652236550000|2022-05-11 02:35:50|10607.97|10487.97|10604|10484|10607.97|10487.97|10603.95|10483.95|10
1652236560000|2022-05-11 02:36:00|10604.12|10484.12|10599.85|10479.85|10604.12|10484.12|10599.85|10479.85|9
1652236570000|2022-05-11 02:36:10|10599.31|10479.31|10595.01|10475.01|10599.61|10479.61|10595.01|10475.01|10
1652236580000|2022-05-11 02:36:20|10593.32|10473.32|10592.25|10472.25|10593.32|10473.32|10590.51|10470.51|10
1652236590000|2022-05-11 02:36:30|10592.03|10472.03|10590.84|10470.84|10592.03|10472.03|10590.84|10470.84|10
1652236600000|2022-05-11 02:36:40|10590.85|10470.85|10589.33|10469.33|10590.85|10470.85|10589.33|10469.33|10
1652236610000|2022-05-11 02:36:50|10588.4|10468.4|10584.69|10464.69|10588.4|10468.4|10584.32|10464.32|10
1652236620000|2022-05-11 02:37:00|10583.95|10463.95|10583.65|10463.65|10583.95|10463.95|10583.01|10463.01|10
1652236630000|2022-05-11 02:37:10|10583.5|10463.5|10582.57|10462.57|10583.5|10463.5|10582.57|10462.57|10
1652236640000|2022-05-11 02:37:20|10582.48|10462.48|10582.75|10462.75|10582.75|10462.75|10581.71|10461.71|10
1652236650000|2022-05-11 02:37:30|10582.83|10462.83|10581.59|10461.59|10582.83|10462.83|10581.39|10461.39|10
1652236660000|2022-05-11 02:37:40|10581.43|10461.43|10580.56|10460.56|10581.48|10461.48|10580.41|10460.41|10
1652236670000|2022-05-11 02:37:50|10579.3|10459.3|10577.19|10457.19|10579.3|10459.3|10577.19|10457.19|10
1652236680000|2022-05-11 02:38:00|10576.94|10456.94|10575.49|10455.49|10576.96|10456.96|10575.46|10455.46|10
1652236690000|2022-05-11 02:38:10|10575.43|10455.43|10575.61|10455.61|10575.61|10455.61|10574.44|10454.44|10
1652236700000|2022-05-11 02:38:20|10572.67|10452.67|10576.19|10456.19|10576.19|10456.19|10572.67|10452.67|10
1652236710000|2022-05-11 02:38:30|10577|10457|10579.93|10459.93|10579.93|10459.93|10577|10457|10
1652236720000|2022-05-11 02:38:40|10580.45|10460.45|10581.16|10461.16|10581.76|10461.76|10580.43|10460.43|10
1652236730000|2022-05-11 02:38:50|10581.82|10461.82|10581.97|10461.97|10582.17|10462.17|10581.68|10461.68|10
1652236740000|2022-05-11 02:39:00|10582.46|10462.46|10584.05|10464.05|10584.05|10464.05|10582.46|10462.46|10
1652236750000|2022-05-11 02:39:10|10584.27|10464.27|10586.16|10466.16|10586.16|10466.16|10584.14|10464.14|10
1652236760000|2022-05-11 02:39:20|10585.28|10465.28|10588.4|10468.4|10588.4|10468.4|10585.28|10465.28|10
1652236770000|2022-05-11 02:39:30|10589.64|10469.64|10594.73|10474.73|10594.87|10474.87|10589.64|10469.64|10
1652236780000|2022-05-11 02:39:40|10593.51|10473.51|10602.64|10482.64|10602.64|10482.64|10593.51|10473.51|10
1652236790000|2022-05-11 02:39:50|10602.91|10482.91|10613.96|10493.96|10613.96|10493.96|10602.91|10482.91|10
1652236800000|2022-05-11 02:40:00|10614.56|10494.56|10615.74|10495.74|10616.18|10496.18|10614.56|10494.56|10
1652236810000|2022-05-11 02:40:10|10615.22|10495.22|10617.19|10497.19|10617.47|10497.47|10615.22|10495.22|10
1652236820000|2022-05-11 02:40:20|10615.61|10495.61|10615.1|10495.1|10616.43|10496.43|10613.64|10493.64|10
1652236830000|2022-05-11 02:40:30|10615.03|10495.03|10614.95|10494.95|10616.31|10496.31|10613.97|10493.97|10
1652236840000|2022-05-11 02:40:40|10613.79|10493.79|10614|10494|10616.04|10496.04|10613.09|10493.09|10
1652236850000|2022-05-11 02:40:50|10613.26|10493.26|10610.67|10490.67|10613.26|10493.26|10609.99|10489.99|10
1652236860000|2022-05-11 02:41:00|10610.62|10490.62|10603.93|10483.93|10610.62|10490.62|10603.93|10483.93|10
1652236870000|2022-05-11 02:41:10|10602.36|10482.36|10602.17|10482.17|10602.76|10482.76|10600.63|10480.63|10
1652236880000|2022-05-11 02:41:20|10602.32|10482.32|10602.23|10482.23|10602.32|10482.32|10601.48|10481.48|10
1652236890000|2022-05-11 02:41:30|10602.18|10482.18|10600.51|10480.51|10602.18|10482.18|10600.18|10480.18|10
1652236900000|2022-05-11 02:41:40|10600.43|10480.43|10600.34|10480.34|10600.56|10480.56|10600.11|10480.11|10
1652236910000|2022-05-11 02:41:50|10600.4|10480.4|10597.23|10477.23|10600.6|10480.6|10597.23|10477.23|10
1652236920000|2022-05-11 02:42:00|10595.67|10475.67|10594.32|10474.32|10596.05|10476.05|10593.99|10473.99|10
1652236930000|2022-05-11 02:42:10|10594.16|10474.16|10589.7|10469.7|10594.16|10474.16|10589.7|10469.7|10
1652236940000|2022-05-11 02:42:20|10589.49|10469.49|10587.58|10467.58|10589.49|10469.49|10587.45|10467.45|10
1652236950000|2022-05-11 02:42:30|10587.11|10467.11|10581.26|10461.26|10587.11|10467.11|10581.26|10461.26|10
1652236960000|2022-05-11 02:42:40|10580.7|10460.7|10579.77|10459.77|10580.7|10460.7|10579.57|10459.57|10
1652236970000|2022-05-11 02:42:50|10580.08|10460.08|10580.31|10460.31|10580.83|10460.83|10579.75|10459.75|10
1652236980000|2022-05-11 02:43:00|10580.26|10460.26|10578.1|10458.1|10580.26|10460.26|10577.77|10457.77|10
1652236990000|2022-05-11 02:43:10|10576.64|10456.64|10576.68|10456.68|10577.01|10457.01|10576.33|10456.33|10
1652237000000|2022-05-11 02:43:20|10576.66|10456.66|10576.11|10456.11|10576.91|10456.91|10575.93|10455.93|10
1652237010000|2022-05-11 02:43:30|10576.08|10456.08|10576.32|10456.32|10576.45|10456.45|10575.71|10455.71|10
1652237020000|2022-05-11 02:43:40|10576.56|10456.56|10577.44|10457.44|10577.81|10457.81|10576.42|10456.42|10
1652237030000|2022-05-11 02:43:50|10578.63|10458.63|10581.14|10461.14|10581.14|10461.14|10578.57|10458.57|10
1652237040000|2022-05-11 02:44:00|10580.98|10460.98|10580.74|10460.74|10582.25|10462.25|10580.34|10460.34|10
1652237050000|2022-05-11 02:44:10|10580.54|10460.54|10576.31|10456.31|10580.57|10460.57|10576.31|10456.31|10
1652237060000|2022-05-11 02:44:20|10576.76|10456.76|10576.32|10456.32|10576.76|10456.76|10575.31|10455.31|10
1652237070000|2022-05-11 02:44:30|10577.02|10457.02|10576.17|10456.17|10577.3|10457.3|10576.17|10456.17|10
1652237080000|2022-05-11 02:44:40|10575.91|10455.91|10575.04|10455.04|10575.91|10455.91|10574.5|10454.5|10
1652237090000|2022-05-11 02:44:50|10574.95|10454.95|10572.4|10452.4|10574.95|10454.95|10572.4|10452.4|10
1652237100000|2022-05-11 02:45:00|10572.38|10452.38|10570.63|10450.63|10572.67|10452.67|10570.48|10450.48|10
1652237110000|2022-05-11 02:45:10|10570.08|10450.08|10568.01|10448.01|10570.08|10450.08|10567.6|10447.6|10
1652237120000|2022-05-11 02:45:20|10568.16|10448.16|10562.63|10442.63|10568.16|10448.16|10562.63|10442.63|10
1652237130000|2022-05-11 02:45:30|10562.8|10442.8|10557.4|10437.4|10562.8|10442.8|10557.4|10437.4|8
1652237140000|2022-05-11 02:45:40|10557.89|10437.89|10552.4|10432.4|10557.89|10437.89|10552.4|10432.4|10
1652237150000|2022-05-11 02:45:50|10552.03|10432.03|10541.53|10421.53|10552.03|10432.03|10541.53|10421.53|10
1652237160000|2022-05-11 02:46:00|10540.97|10420.97|10533.83|10413.83|10540.97|10420.97|10533.72|10413.72|10
1652237170000|2022-05-11 02:46:10|10534.75|10414.75|10531.47|10411.47|10534.75|10414.75|10530.91|10410.91|9
1652237180000|2022-05-11 02:46:20|10530.19|10410.19|10532.5|10412.5|10532.78|10412.78|10528.47|10408.47|10
1652237190000|2022-05-11 02:46:30|10534.7|10414.7|10535.71|10415.71|10536.1|10416.1|10534.7|10414.7|9
1652237200000|2022-05-11 02:46:40|10535.89|10415.89|10535.54|10415.54|10536.52|10416.52|10534.65|10414.65|10
1652237210000|2022-05-11 02:46:50|10535.1|10415.1|10534.47|10414.47|10535.51|10415.51|10534.47|10414.47|10
1652237220000|2022-05-11 02:47:00|10534.44|10414.44|10533.54|10413.54|10534.46|10414.46|10533.54|10413.54|10
1652237230000|2022-05-11 02:47:10|10533.25|10413.25|10535.29|10415.29|10535.29|10415.29|10533.21|10413.21|10
1652237240000|2022-05-11 02:47:20|10535.59|10415.59|10538.95|10418.95|10539.48|10419.48|10535.59|10415.59|10
1652237250000|2022-05-11 02:47:30|10538.66|10418.66|10540.14|10420.14|10541.59|10421.59|10538.25|10418.25|10
1652237260000|2022-05-11 02:47:40|10542.44|10422.44|10542.03|10422.03|10542.44|10422.44|10541.4|10421.4|10
1652237270000|2022-05-11 02:47:50|10541.94|10421.94|10541.25|10421.25|10541.94|10421.94|10541.24|10421.24|10
1652237280000|2022-05-11 02:48:00|10541.23|10421.23|10538.46|10418.46|10541.23|10421.23|10538.08|10418.08|10
1652237290000|2022-05-11 02:48:10|10538.42|10418.42|10534.08|10414.08|10538.42|10418.42|10533.98|10413.98|10
1652237300000|2022-05-11 02:48:20|10534.2|10414.2|10531.62|10411.62|10534.2|10414.2|10531.62|10411.62|10
1652237310000|2022-05-11 02:48:30|10531.63|10411.63|10536.18|10416.18|10536.18|10416.18|10531.63|10411.63|9
1652237320000|2022-05-11 02:48:40|10536.24|10416.24|10537.79|10417.79|10537.91|10417.91|10536.1|10416.1|10
1652237330000|2022-05-11 02:48:50|10537.65|10417.65|10541.22|10421.22|10541.22|10421.22|10537.65|10417.65|9
1652237340000|2022-05-11 02:49:00|10541.04|10421.04|10541.06|10421.06|10541.44|10421.44|10540.95|10420.95|10
1652237350000|2022-05-11 02:49:10|10541.08|10421.08|10541.49|10421.49|10542.07|10422.07|10541.08|10421.08|10
1652237360000|2022-05-11 02:49:20|10540.97|10420.97|10540.81|10420.81|10541.23|10421.23|10540.62|10420.62|10
1652237370000|2022-05-11 02:49:30|10541.32|10421.32|10544|10424|10544|10424|10541.08|10421.08|10
1652237380000|2022-05-11 02:49:40|10544.34|10424.34|10546.6|10426.6|10546.61|10426.61|10544.34|10424.34|9
1652237390000|2022-05-11 02:49:50|10547.28|10427.28|10550.19|10430.19|10550.85|10430.85|10547.28|10427.28|10
1652237400000|2022-05-11 02:50:00|10550.3|10430.3|10551.45|10431.45|10552.27|10432.27|10549.92|10429.92|10
1652237410000|2022-05-11 02:50:10|10551.63|10431.63|10550.07|10430.07|10551.82|10431.82|10549.94|10429.94|10
1652237420000|2022-05-11 02:50:20|10550.31|10430.31|10545.75|10425.75|10550.45|10430.45|10545.75|10425.75|10
1652237430000|2022-05-11 02:50:30|10544.95|10424.95|10537.91|10417.91|10544.95|10424.95|10537.91|10417.91|10
1652237440000|2022-05-11 02:50:40|10537.26|10417.26|10535.31|10415.31|10537.26|10417.26|10535.31|10415.31|10
1652237450000|2022-05-11 02:50:50|10535.69|10415.69|10538.22|10418.22|10538.22|10418.22|10534.64|10414.64|10
1652237460000|2022-05-11 02:51:00|10537.87|10417.87|10543.11|10423.11|10543.11|10423.11|10537.87|10417.87|9
1652237470000|2022-05-11 02:51:10|10545.17|10425.17|10551.2|10431.2|10551.2|10431.2|10544.82|10424.82|10
1652237480000|2022-05-11 02:51:20|10552.14|10432.14|10555.68|10435.68|10555.68|10435.68|10552.14|10432.14|10
1652237490000|2022-05-11 02:51:30|10556.51|10436.51|10558.96|10438.96|10559.06|10439.06|10556.51|10436.51|10
1652237500000|2022-05-11 02:51:40|10559.18|10439.18|10560.34|10440.34|10560.37|10440.37|10558.96|10438.96|10
1652237510000|2022-05-11 02:51:50|10560.01|10440.01|10560.82|10440.82|10560.84|10440.84|10560.01|10440.01|10
1652237520000|2022-05-11 02:52:00|10560.47|10440.47|10563.72|10443.72|10563.72|10443.72|10560.47|10440.47|10
1652237530000|2022-05-11 02:52:10|10564.6|10444.6|10568.21|10448.21|10569.83|10449.83|10564.59|10444.59|10
1652237540000|2022-05-11 02:52:20|10569.71|10449.71|10576.17|10456.17|10576.53|10456.53|10568.49|10448.49|10
1652237550000|2022-05-11 02:52:30|10578.38|10458.38|10585.77|10465.77|10586.85|10466.85|10578.38|10458.38|10
1652237560000|2022-05-11 02:52:40|10587.86|10467.86|10592.49|10472.49|10592.49|10472.49|10587.86|10467.86|10
1652237570000|2022-05-11 02:52:50|10594.61|10474.61|10598.38|10478.38|10599.17|10479.17|10594.61|10474.61|10
1652237580000|2022-05-11 02:53:00|10598.97|10478.97|10600.15|10480.15|10600.47|10480.47|10598.76|10478.76|10
1652237590000|2022-05-11 02:53:10|10600.19|10480.19|10600.12|10480.12|10600.56|10480.56|10599.92|10479.92|10
1652237600000|2022-05-11 02:53:20|10600|10480|10599.38|10479.38|10600.39|10480.39|10599.38|10479.38|10
1652237610000|2022-05-11 02:53:30|10599.85|10479.85|10604.96|10484.96|10604.96|10484.96|10598.84|10478.84|10
1652237620000|2022-05-11 02:53:40|10603.92|10483.92|10611.35|10491.35|10611.35|10491.35|10603.92|10483.92|10
1652237630000|2022-05-11 02:53:50|10611.13|10491.13|10617.29|10497.29|10617.29|10497.29|10610.96|10490.96|10
1652237640000|2022-05-11 02:54:00|10617.77|10497.77|10620.34|10500.34|10620.63|10500.63|10617.77|10497.77|10
1652237650000|2022-05-11 02:54:10|10619.98|10499.98|10624.91|10504.91|10624.91|10504.91|10619.66|10499.66|10
1652237660000|2022-05-11 02:54:20|10623.97|10503.97|10630.11|10510.11|10630.71|10510.71|10623.97|10503.97|10
1652237670000|2022-05-11 02:54:30|10630.73|10510.73|10633.28|10513.28|10634.22|10514.22|10630.59|10510.59|10
1652237680000|2022-05-11 02:54:40|10633.38|10513.38|10628.19|10508.19|10634.04|10514.04|10628.19|10508.19|10
1652237690000|2022-05-11 02:54:50|10628.96|10508.96|10625.49|10505.49|10628.96|10508.96|10625.49|10505.49|10
1652237700000|2022-05-11 02:55:00|10625.39|10505.39|10622.24|10502.24|10625.45|10505.45|10622.24|10502.24|10
1652237710000|2022-05-11 02:55:10|10622.67|10502.67|10621.79|10501.79|10622.67|10502.67|10621.56|10501.56|10
1652237720000|2022-05-11 02:55:20|10620.45|10500.45|10618.56|10498.56|10620.45|10500.45|10618.08|10498.08|9
1652237730000|2022-05-11 02:55:30|10618.34|10498.34|10615.79|10495.79|10618.75|10498.75|10614.88|10494.88|10
1652237740000|2022-05-11 02:55:40|10615.61|10495.61|10612.55|10492.55|10615.61|10495.61|10612.55|10492.55|9
1652237750000|2022-05-11 02:55:50|10611.91|10491.91|10610.49|10490.49|10611.91|10491.91|10610.49|10490.49|9
1652237760000|2022-05-11 02:56:00|10610.89|10490.89|10610.52|10490.52|10610.89|10490.89|10610|10490|10
1652237770000|2022-05-11 02:56:10|10611.27|10491.27|10611.48|10491.48|10612.08|10492.08|10610.4|10490.4|10
1652237780000|2022-05-11 02:56:20|10610.59|10490.59|10611.65|10491.65|10612.32|10492.32|10610.59|10490.59|10
1652237790000|2022-05-11 02:56:30|10611.27|10491.27|10607.01|10487.01|10611.27|10491.27|10607.01|10487.01|10
1652237800000|2022-05-11 02:56:40|10607.58|10487.58|10605|10485|10607.58|10487.58|10605|10485|10
1652237810000|2022-05-11 02:56:50|10604.73|10484.73|10603.15|10483.15|10604.73|10484.73|10603.15|10483.15|10
1652237820000|2022-05-11 02:57:00|10603.34|10483.34|10604.45|10484.45|10605.13|10485.13|10603.34|10483.34|10
1652237830000|2022-05-11 02:57:10|10604.6|10484.6|10607.65|10487.65|10608.15|10488.15|10604.6|10484.6|10
1652237840000|2022-05-11 02:57:20|10607.96|10487.96|10608.86|10488.86|10609.07|10489.07|10607.77|10487.77|10
1652237850000|2022-05-11 02:57:30|10609.27|10489.27|10611.42|10491.42|10611.42|10491.42|10609.27|10489.27|10
1652237860000|2022-05-11 02:57:40|10611.3|10491.3|10610.12|10490.12|10611.49|10491.49|10609.94|10489.94|10
1652237870000|2022-05-11 02:57:50|10610.06|10490.06|10610.81|10490.81|10612.33|10492.33|10610.06|10490.06|10
1652237880000|2022-05-11 02:58:00|10610.24|10490.24|10614.83|10494.83|10615.24|10495.24|10610.24|10490.24|10
1652237890000|2022-05-11 02:58:10|10614.93|10494.93|10616.6|10496.6|10616.64|10496.64|10614.93|10494.93|10
1652237900000|2022-05-11 02:58:20|10617.59|10497.59|10616.96|10496.96|10618.2|10498.2|10616.96|10496.96|10
1652237910000|2022-05-11 02:58:30|10617.71|10497.71|10619.3|10499.3|10619.3|10499.3|10616.47|10496.47|10
1652237920000|2022-05-11 02:58:40|10619.45|10499.45|10624.25|10504.25|10624.25|10504.25|10619.45|10499.45|9
1652237930000|2022-05-11 02:58:50|10628.17|10508.17|10633.33|10513.33|10634.02|10514.02|10627.57|10507.57|10
1652237940000|2022-05-11 02:59:00|10633.58|10513.58|10636.48|10516.48|10636.56|10516.56|10633.17|10513.17|10
1652237950000|2022-05-11 02:59:10|10636.76|10516.76|10637.86|10517.86|10637.9|10517.9|10634.5|10514.5|10
1652237960000|2022-05-11 02:59:20|10638.42|10518.42|10639.28|10519.28|10640.1|10520.1|10638.42|10518.42|10
1652237970000|2022-05-11 02:59:30|10639.6|10519.6|10638.15|10518.15|10639.88|10519.88|10637.98|10517.98|10
1652237980000|2022-05-11 02:59:40|10638.43|10518.43|10636.28|10516.28|10638.43|10518.43|10636.28|10516.28|9
1652237990000|2022-05-11 02:59:50|10636.06|10516.06|10633.85|10513.85|10636.06|10516.06|10633.85|10513.85|10
1652238000000|2022-05-11 03:00:00|10632.82|10512.82|10630.12|10510.12|10633.46|10513.46|10630.06|10510.06|10
1652238010000|2022-05-11 03:00:10|10629.11|10509.11|10627|10507|10629.11|10509.11|10627|10507|10
1652238020000|2022-05-11 03:00:20|10627.06|10507.06|10624.07|10504.07|10627.41|10507.41|10623.55|10503.55|10
1652238030000|2022-05-11 03:00:30|10624.27|10504.27|10622.11|10502.11|10624.36|10504.36|10622.11|10502.11|9
1652238040000|2022-05-11 03:00:40|10621.72|10501.72|10617.9|10497.9|10621.92|10501.92|10617.9|10497.9|10
1652238050000|2022-05-11 03:00:50|10617.61|10497.61|10618.12|10498.12|10618.31|10498.31|10616.77|10496.77|10
1652238060000|2022-05-11 03:01:00|10616.85|10496.85|10618.51|10498.51|10619.2|10499.2|10616.85|10496.85|10
1652238070000|2022-05-11 03:01:10|10618.07|10498.07|10619.97|10499.97|10619.97|10499.97|10618.04|10498.04|10
1652238080000|2022-05-11 03:01:20|10620.1|10500.1|10620.12|10500.12|10621.08|10501.08|10619.39|10499.39|10
1652238090000|2022-05-11 03:01:30|10620.17|10500.17|10621.68|10501.68|10623.03|10503.03|10620.17|10500.17|10
1652238100000|2022-05-11 03:01:40|10622.14|10502.14|10622.62|10502.62|10624.67|10504.67|10621.18|10501.18|10
1652238110000|2022-05-11 03:01:50|10621.29|10501.29|10625.75|10505.75|10627.58|10507.58|10621.29|10501.29|10
1652238120000|2022-05-11 03:02:00|10626.2|10506.2|10647.86|10527.86|10647.86|10527.86|10626.2|10506.2|10
1652238130000|2022-05-11 03:02:10|10648.46|10528.46|10662.76|10542.76|10662.76|10542.76|10648.46|10528.46|10
1652238140000|2022-05-11 03:02:20|10661.05|10541.05|10675.89|10555.89|10675.89|10555.89|10661.05|10541.05|10
1652238150000|2022-05-11 03:02:30|10677.35|10557.35|10676.93|10556.93|10677.84|10557.84|10676.77|10556.77|10
1652238160000|2022-05-11 03:02:40|10676.67|10556.67|10676.23|10556.23|10676.97|10556.97|10676.18|10556.18|10
1652238170000|2022-05-11 03:02:50|10676.16|10556.16|10675.79|10555.79|10676.34|10556.34|10674.98|10554.98|10
1652238180000|2022-05-11 03:03:00|10676.2|10556.2|10672.94|10552.94|10676.2|10556.2|10671.4|10551.4|10
1652238190000|2022-05-11 03:03:10|10672.84|10552.84|10672.93|10552.93|10672.93|10552.93|10671.93|10551.93|10
1652238200000|2022-05-11 03:03:20|10672.85|10552.85|10675.48|10555.48|10675.48|10555.48|10672.85|10552.85|10
1652238210000|2022-05-11 03:03:30|10673.77|10553.77|10677.29|10557.29|10677.36|10557.36|10673.77|10553.77|10
1652238220000|2022-05-11 03:03:40|10677.46|10557.46|10677.77|10557.77|10678.33|10558.33|10677.01|10557.01|10
1652238230000|2022-05-11 03:03:50|10677.31|10557.31|10679.28|10559.28|10679.41|10559.41|10677.31|10557.31|9
1652238240000|2022-05-11 03:04:00|10679.09|10559.09|10680.19|10560.19|10680.72|10560.72|10678.63|10558.63|10
1652238250000|2022-05-11 03:04:10|10680.07|10560.07|10678.98|10558.98|10680.61|10560.61|10678.79|10558.79|10
1652238260000|2022-05-11 03:04:20|10679.16|10559.16|10675.87|10555.87|10679.16|10559.16|10675.87|10555.87|10
1652238270000|2022-05-11 03:04:30|10675.78|10555.78|10673.9|10553.9|10676.47|10556.47|10673.9|10553.9|10
1652238280000|2022-05-11 03:04:40|10673.67|10553.67|10667.25|10547.25|10673.67|10553.67|10667.25|10547.25|10
1652238290000|2022-05-11 03:04:50|10666.49|10546.49|10662.77|10542.77|10666.49|10546.49|10662.77|10542.77|9
1652238300000|2022-05-11 03:05:00|10662.66|10542.66|10659.04|10539.04|10662.66|10542.66|10659.04|10539.04|10
1652238310000|2022-05-11 03:05:10|10659.03|10539.03|10656.68|10536.68|10659.03|10539.03|10656.68|10536.68|10
1652238320000|2022-05-11 03:05:20|10657.76|10537.76|10656.72|10536.72|10657.76|10537.76|10656.62|10536.62|10
1652238330000|2022-05-11 03:05:30|10658.01|10538.01|10656.82|10536.82|10658.01|10538.01|10656.28|10536.28|10
1652238340000|2022-05-11 03:05:40|10656.46|10536.46|10656.68|10536.68|10657.33|10537.33|10655.75|10535.75|10
1652238350000|2022-05-11 03:05:50|10656.6|10536.6|10658.37|10538.37|10658.38|10538.38|10656.6|10536.6|10
1652238360000|2022-05-11 03:06:00|10658.79|10538.79|10658.71|10538.71|10658.84|10538.84|10658.03|10538.03|10
1652238370000|2022-05-11 03:06:10|10659.11|10539.11|10660.63|10540.63|10660.82|10540.82|10659.11|10539.11|10
1652238380000|2022-05-11 03:06:20|10660.96|10540.96|10665.15|10545.15|10665.21|10545.21|10660.96|10540.96|10
1652238390000|2022-05-11 03:06:30|10666.23|10546.23|10668.82|10548.82|10668.82|10548.82|10666.18|10546.18|10
1652238400000|2022-05-11 03:06:40|10669.07|10549.07|10671.07|10551.07|10672.26|10552.26|10669.07|10549.07|10
1652238410000|2022-05-11 03:06:50|10669.2|10549.2|10665.36|10545.36|10670.39|10550.39|10665.36|10545.36|10
1652238420000|2022-05-11 03:07:00|10666.85|10546.85|10663.67|10543.67|10666.85|10546.85|10663.67|10543.67|10
1652238430000|2022-05-11 03:07:10|10663.27|10543.27|10661.75|10541.75|10663.75|10543.75|10661.75|10541.75|10
1652238440000|2022-05-11 03:07:20|10660.26|10540.26|10659.31|10539.31|10660.73|10540.73|10659.31|10539.31|10
1652238450000|2022-05-11 03:07:30|10658.32|10538.32|10655.87|10535.87|10658.32|10538.32|10655.87|10535.87|10
1652238460000|2022-05-11 03:07:40|10654.89|10534.89|10654.26|10534.26|10654.89|10534.89|10653.25|10533.25|9
1652238470000|2022-05-11 03:07:50|10654.22|10534.22|10653.86|10533.86|10654.43|10534.43|10652.79|10532.79|10
1652238480000|2022-05-11 03:08:00|10653.97|10533.97|10649.61|10529.61|10654.69|10534.69|10649.61|10529.61|10
1652238490000|2022-05-11 03:08:10|10649.11|10529.11|10647.48|10527.48|10649.53|10529.53|10647.26|10527.26|10
1652238500000|2022-05-11 03:08:20|10646.87|10526.87|10642.07|10522.07|10646.87|10526.87|10642.07|10522.07|9
1652238510000|2022-05-11 03:08:30|10640.16|10520.16|10633.82|10513.82|10640.16|10520.16|10633.82|10513.82|10
1652238520000|2022-05-11 03:08:40|10633.19|10513.19|10628.16|10508.16|10633.19|10513.19|10628.16|10508.16|10
1652238530000|2022-05-11 03:08:50|10627.3|10507.3|10623.11|10503.11|10627.3|10507.3|10623.11|10503.11|10
1652238540000|2022-05-11 03:09:00|10622.83|10502.83|10620.44|10500.44|10622.83|10502.83|10619.02|10499.02|10
1652238550000|2022-05-11 03:09:10|10620.67|10500.67|10622.3|10502.3|10623.28|10503.28|10620.67|10500.67|10
1652238560000|2022-05-11 03:09:20|10622.88|10502.88|10620.93|10500.93|10622.88|10502.88|10620.79|10500.79|10
1652238570000|2022-05-11 03:09:30|10620.92|10500.92|10618.71|10498.71|10620.92|10500.92|10618.4|10498.4|10
1652238580000|2022-05-11 03:09:40|10618.46|10498.46|10618.85|10498.85|10618.85|10498.85|10617.27|10497.27|10
1652238590000|2022-05-11 03:09:50|10616.82|10496.82|10617.4|10497.4|10617.98|10497.98|10616.75|10496.75|10
1652238600000|2022-05-11 03:10:00|10617.43|10497.43|10614.49|10494.49|10617.89|10497.89|10614.49|10494.49|10
1652238610000|2022-05-11 03:10:10|10614.33|10494.33|10611.49|10491.49|10614.33|10494.33|10611.41|10491.41|10
1652238620000|2022-05-11 03:10:20|10610.23|10490.23|10604.45|10484.45|10610.23|10490.23|10604.45|10484.45|10
1652238630000|2022-05-11 03:10:30|10604.7|10484.7|10604.44|10484.44|10605.01|10485.01|10604.42|10484.42|10
1652238640000|2022-05-11 03:10:40|10604.08|10484.08|10604.69|10484.69|10604.84|10484.84|10604.08|10484.08|10
1652238650000|2022-05-11 03:10:50|10605.02|10485.02|10607.01|10487.01|10607.01|10487.01|10605.02|10485.02|10
1652238660000|2022-05-11 03:11:00|10606.39|10486.39|10608.36|10488.36|10609.24|10489.24|10606.39|10486.39|10
1652238670000|2022-05-11 03:11:10|10607.76|10487.76|10604.14|10484.14|10607.76|10487.76|10604.14|10484.14|10
1652238680000|2022-05-11 03:11:20|10604.74|10484.74|10603.37|10483.37|10605.2|10485.2|10603.37|10483.37|10
1652238690000|2022-05-11 03:11:30|10603.5|10483.5|10602.02|10482.02|10603.5|10483.5|10602.02|10482.02|10
1652238700000|2022-05-11 03:11:40|10601.97|10481.97|10599.45|10479.45|10602.38|10482.38|10599.45|10479.45|10
1652238710000|2022-05-11 03:11:50|10599.29|10479.29|10596.53|10476.53|10599.29|10479.29|10596.44|10476.44|10
1652238720000|2022-05-11 03:12:00|10595.71|10475.71|10593.68|10473.68|10595.72|10475.72|10593.68|10473.68|9
1652238730000|2022-05-11 03:12:10|10593.4|10473.4|10592.86|10472.86|10593.51|10473.51|10592.58|10472.58|10
1652238740000|2022-05-11 03:12:20|10592.64|10472.64|10592.34|10472.34|10593.24|10473.24|10592.34|10472.34|10
1652238750000|2022-05-11 03:12:30|10592.48|10472.48|10595.16|10475.16|10595.16|10475.16|10592.48|10472.48|10
1652238760000|2022-05-11 03:12:40|10595.86|10475.86|10597.72|10477.72|10597.72|10477.72|10595.86|10475.86|10
1652238770000|2022-05-11 03:12:50|10598.31|10478.31|10601.33|10481.33|10601.33|10481.33|10598.31|10478.31|9
1652238780000|2022-05-11 03:13:00|10601.23|10481.23|10600.96|10480.96|10601.64|10481.64|10600.9|10480.9|9
1652238790000|2022-05-11 03:13:10|10601.16|10481.16|10601.3|10481.3|10601.44|10481.44|10601.02|10481.02|10
1652238800000|2022-05-11 03:13:20|10601.26|10481.26|10599|10479|10601.27|10481.27|10598.83|10478.83|10
1652238810000|2022-05-11 03:13:30|10598.88|10478.88|10597.18|10477.18|10598.88|10478.88|10596.89|10476.89|10
1652238820000|2022-05-11 03:13:40|10596.83|10476.83|10597.32|10477.32|10598.32|10478.32|10596.49|10476.49|10
1652238830000|2022-05-11 03:13:50|10597.49|10477.49|10597.16|10477.16|10597.81|10477.81|10597.09|10477.09|9
1652238840000|2022-05-11 03:14:00|10596.88|10476.88|10594.14|10474.14|10597.63|10477.63|10594.14|10474.14|10
1652238850000|2022-05-11 03:14:10|10593.83|10473.83|10586.61|10466.61|10593.83|10473.83|10586.61|10466.61|10
1652238860000|2022-05-11 03:14:20|10584.49|10464.49|10579.17|10459.17|10584.49|10464.49|10579.17|10459.17|10
1652238870000|2022-05-11 03:14:30|10579.45|10459.45|10577.75|10457.75|10580.39|10460.39|10577.75|10457.75|10
1652238880000|2022-05-11 03:14:40|10576.97|10456.97|10576.75|10456.75|10578.07|10458.07|10576.75|10456.75|10
1652238890000|2022-05-11 03:14:50|10576.64|10456.64|10575.56|10455.56|10576.64|10456.64|10574.57|10454.57|10
1652238900000|2022-05-11 03:15:00|10575.25|10455.25|10575.2|10455.2|10575.83|10455.83|10574.25|10454.25|10
1652238910000|2022-05-11 03:15:10|10574.74|10454.74|10573.06|10453.06|10575.27|10455.27|10572.63|10452.63|10
1652238920000|2022-05-11 03:15:20|10571.77|10451.77|10570.53|10450.53|10571.77|10451.77|10570.34|10450.34|10
1652238930000|2022-05-11 03:15:30|10569.89|10449.89|10564.04|10444.04|10569.89|10449.89|10564.03|10444.03|10
1652238940000|2022-05-11 03:15:40|10561.57|10441.57|10557.87|10437.87|10561.57|10441.57|10557.87|10437.87|9
1652238950000|2022-05-11 03:15:50|10557.78|10437.78|10556.76|10436.76|10557.78|10437.78|10556.76|10436.76|10
1652238960000|2022-05-11 03:16:00|10557|10437|10557.84|10437.84|10559.35|10439.35|10557|10437|10
1652238970000|2022-05-11 03:16:10|10559.5|10439.5|10560.79|10440.79|10563.1|10443.1|10558.39|10438.39|10
1652238980000|2022-05-11 03:16:20|10561.5|10441.5|10562.77|10442.77|10562.82|10442.82|10560.95|10440.95|10
1652238990000|2022-05-11 03:16:30|10562.43|10442.43|10565.92|10445.92|10565.92|10445.92|10562.43|10442.43|9
1652239000000|2022-05-11 03:16:40|10567.6|10447.6|10571.25|10451.25|10571.25|10451.25|10566.58|10446.58|10
1652239010000|2022-05-11 03:16:50|10571.7|10451.7|10577.61|10457.61|10578.08|10458.08|10571.7|10451.7|10
1652239020000|2022-05-11 03:17:00|10577.67|10457.67|10578.29|10458.29|10578.74|10458.74|10577.44|10457.44|10
1652239030000|2022-05-11 03:17:10|10578.58|10458.58|10579.95|10459.95|10580.74|10460.74|10578.42|10458.42|10
1652239040000|2022-05-11 03:17:20|10579.86|10459.86|10579.96|10459.96|10580.58|10460.58|10579.72|10459.72|10
1652239050000|2022-05-11 03:17:30|10581.79|10461.79|10579.96|10459.96|10581.79|10461.79|10579.79|10459.79|10
1652239060000|2022-05-11 03:17:40|10579.72|10459.72|10577.91|10457.91|10579.72|10459.72|10577.62|10457.62|10
1652239070000|2022-05-11 03:17:50|10577.81|10457.81|10575.23|10455.23|10577.81|10457.81|10575.23|10455.23|10
1652239080000|2022-05-11 03:18:00|10573.98|10453.98|10570.46|10450.46|10573.98|10453.98|10570.46|10450.46|10
1652239090000|2022-05-11 03:18:10|10571.2|10451.2|10572.59|10452.59|10572.59|10452.59|10570.08|10450.08|10
1652239100000|2022-05-11 03:18:20|10572.87|10452.87|10573.52|10453.52|10573.52|10453.52|10572.86|10452.86|10
1652239110000|2022-05-11 03:18:30|10573.37|10453.37|10573.88|10453.88|10573.97|10453.97|10572.65|10452.65|10
1652239120000|2022-05-11 03:18:40|10573.98|10453.98|10574.67|10454.67|10574.67|10454.67|10573.71|10453.71|10
1652239130000|2022-05-11 03:18:50|10574.63|10454.63|10575.89|10455.89|10575.89|10455.89|10574.63|10454.63|10
1652239140000|2022-05-11 03:19:00|10576.32|10456.32|10578.82|10458.82|10578.82|10458.82|10576.32|10456.32|10
1652239150000|2022-05-11 03:19:10|10579.15|10459.15|10580.67|10460.67|10580.67|10460.67|10578.93|10458.93|9
1652239160000|2022-05-11 03:19:20|10580.29|10460.29|10581.04|10461.04|10581.88|10461.88|10580.29|10460.29|10
1652239170000|2022-05-11 03:19:30|10580.92|10460.92|10580|10460|10581.59|10461.59|10580|10460|10
1652239180000|2022-05-11 03:19:40|10578.73|10458.73|10574.67|10454.67|10578.73|10458.73|10574.67|10454.67|10
1652239190000|2022-05-11 03:19:50|10574.78|10454.78|10571.52|10451.52|10575.07|10455.07|10571.52|10451.52|10
1652239200000|2022-05-11 03:20:00|10571.28|10451.28|10570.18|10450.18|10571.3|10451.3|10570.18|10450.18|10
1652239210000|2022-05-11 03:20:10|10569.65|10449.65|10567.96|10447.96|10569.66|10449.66|10567.86|10447.86|10
1652239220000|2022-05-11 03:20:20|10567.35|10447.35|10564.54|10444.54|10567.35|10447.35|10564.54|10444.54|10
1652239230000|2022-05-11 03:20:30|10563.89|10443.89|10560.19|10440.19|10564.77|10444.77|10560.19|10440.19|10
1652239240000|2022-05-11 03:20:40|10559|10439|10557.66|10437.66|10559.17|10439.17|10557.21|10437.21|10
1652239250000|2022-05-11 03:20:50|10557.6|10437.6|10557.13|10437.13|10557.8|10437.8|10557.05|10437.05|10
1652239260000|2022-05-11 03:21:00|10557.06|10437.06|10556.14|10436.14|10557.24|10437.24|10556.14|10436.14|10
1652239270000|2022-05-11 03:21:10|10556.28|10436.28|10555.86|10435.86|10556.28|10436.28|10555.46|10435.46|10
1652239280000|2022-05-11 03:21:20|10555.68|10435.68|10556.15|10436.15|10556.15|10436.15|10555.62|10435.62|10
1652239290000|2022-05-11 03:21:30|10556.18|10436.18|10557.18|10437.18|10557.72|10437.72|10555.89|10435.89|10
1652239300000|2022-05-11 03:21:40|10556.35|10436.35|10557.01|10437.01|10557.01|10437.01|10555.85|10435.85|10
1652239310000|2022-05-11 03:21:50|10557.03|10437.03|10559.29|10439.29|10559.36|10439.36|10557.03|10437.03|10
1652239320000|2022-05-11 03:22:00|10559.5|10439.5|10560.91|10440.91|10561.24|10441.24|10559.5|10439.5|10
1652239330000|2022-05-11 03:22:10|10561.07|10441.07|10563.58|10443.58|10563.58|10443.58|10561.07|10441.07|10
1652239340000|2022-05-11 03:22:20|10564|10444|10569.25|10449.25|10569.25|10449.25|10564|10444|10
1652239350000|2022-05-11 03:22:30|10569.71|10449.71|10569.17|10449.17|10569.71|10449.71|10568.88|10448.88|10
1652239360000|2022-05-11 03:22:40|10569.13|10449.13|10566.71|10446.71|10569.13|10449.13|10566.71|10446.71|10
1652239370000|2022-05-11 03:22:50|10566.66|10446.66|10567.4|10447.4|10567.4|10447.4|10566.55|10446.55|10
1652239380000|2022-05-11 03:23:00|10568.11|10448.11|10569.03|10449.03|10569.03|10449.03|10567.5|10447.5|10
1652239390000|2022-05-11 03:23:10|10568.47|10448.47|10566.4|10446.4|10569.41|10449.41|10566.29|10446.29|10
1652239400000|2022-05-11 03:23:20|10566.23|10446.23|10563.48|10443.48|10566.23|10446.23|10563.48|10443.48|10
1652239410000|2022-05-11 03:23:30|10562.87|10442.87|10559.09|10439.09|10563.04|10443.04|10559.09|10439.09|10
1652239420000|2022-05-11 03:23:40|10558.84|10438.84|10555.92|10435.92|10558.84|10438.84|10555.92|10435.92|10
1652239430000|2022-05-11 03:23:50|10555.43|10435.43|10552.86|10432.86|10555.43|10435.43|10552.86|10432.86|10
1652239440000|2022-05-11 03:24:00|10552.72|10432.72|10552.93|10432.93|10552.96|10432.96|10551.82|10431.82|10
1652239450000|2022-05-11 03:24:10|10552.83|10432.83|10554.6|10434.6|10554.6|10434.6|10552.24|10432.24|10
1652239460000|2022-05-11 03:24:20|10554.1|10434.1|10554.9|10434.9|10555.19|10435.19|10554.1|10434.1|10
1652239470000|2022-05-11 03:24:30|10554.78|10434.78|10555.18|10435.18|10555.38|10435.38|10554.78|10434.78|10
1652239480000|2022-05-11 03:24:40|10555.08|10435.08|10555.57|10435.57|10555.68|10435.68|10554.92|10434.92|10
1652239490000|2022-05-11 03:24:50|10555.77|10435.77|10555.51|10435.51|10555.86|10435.86|10555.51|10435.51|10
1652239500000|2022-05-11 03:25:00|10555.39|10435.39|10556.21|10436.21|10556.4|10436.4|10555.39|10435.39|9
1652239510000|2022-05-11 03:25:10|10555.78|10435.78|10555.7|10435.7|10556.43|10436.43|10555.34|10435.34|10
1652239520000|2022-05-11 03:25:20|10556.08|10436.08|10557.88|10437.88|10557.88|10437.88|10556.08|10436.08|10
1652239530000|2022-05-11 03:25:30|10558.63|10438.63|10558.68|10438.68|10559.02|10439.02|10558.18|10438.18|10
1652239540000|2022-05-11 03:25:40|10558.86|10438.86|10559.78|10439.78|10559.9|10439.9|10558.65|10438.65|10
1652239550000|2022-05-11 03:25:50|10559.91|10439.91|10560.18|10440.18|10560.78|10440.78|10559.91|10439.91|10
1652239560000|2022-05-11 03:26:00|10559.99|10439.99|10558.83|10438.83|10559.99|10439.99|10558.68|10438.68|10
1652239570000|2022-05-11 03:26:10|10558.65|10438.65|10557.22|10437.22|10558.65|10438.65|10556.95|10436.95|10
1652239580000|2022-05-11 03:26:20|10557.09|10437.09|10556.96|10436.96|10557.41|10437.41|10556.53|10436.53|10
1652239590000|2022-05-11 03:26:30|10556.95|10436.95|10556.5|10436.5|10557.49|10437.49|10556.5|10436.5|10
1652239600000|2022-05-11 03:26:40|10555.3|10435.3|10552.77|10432.77|10555.3|10435.3|10552.77|10432.77|9
1652239610000|2022-05-11 03:26:50|10553.79|10433.79|10549.57|10429.57|10553.86|10433.86|10549.57|10429.57|10
1652239620000|2022-05-11 03:27:00|10548.96|10428.96|10549.17|10429.17|10550.07|10430.07|10548.89|10428.89|10
1652239630000|2022-05-11 03:27:10|10548.85|10428.85|10548.17|10428.17|10548.85|10428.85|10548.17|10428.17|10
1652239640000|2022-05-11 03:27:20|10548.56|10428.56|10548.51|10428.51|10548.92|10428.92|10548.24|10428.24|10
1652239650000|2022-05-11 03:27:30|10548.78|10428.78|10544.63|10424.63|10549.17|10429.17|10544.63|10424.63|10
1652239660000|2022-05-11 03:27:40|10544.69|10424.69|10542.65|10422.65|10544.74|10424.74|10541.97|10421.97|10
1652239670000|2022-05-11 03:27:50|10541.81|10421.81|10537.48|10417.48|10541.81|10421.81|10537.48|10417.48|10
1652239680000|2022-05-11 03:28:00|10537.44|10417.44|10536.39|10416.39|10537.44|10417.44|10535.84|10415.84|10
1652239690000|2022-05-11 03:28:10|10535.96|10415.96|10534.07|10414.07|10535.96|10415.96|10533.78|10413.78|10
1652239700000|2022-05-11 03:28:20|10533.6|10413.6|10533.92|10413.92|10534.5|10414.5|10533.6|10413.6|9
1652239710000|2022-05-11 03:28:30|10533.42|10413.42|10527.65|10407.65|10533.42|10413.42|10527.65|10407.65|10
1652239720000|2022-05-11 03:28:40|10527.42|10407.42|10523.24|10403.24|10527.42|10407.42|10523.24|10403.24|10
1652239730000|2022-05-11 03:28:50|10523.92|10403.92|10522.34|10402.34|10523.92|10403.92|10522.26|10402.26|10
1652239740000|2022-05-11 03:29:00|10523.43|10403.43|10522.04|10402.04|10523.43|10403.43|10522.04|10402.04|10
1652239750000|2022-05-11 03:29:10|10522.46|10402.46|10523.96|10403.96|10524.99|10404.99|10522.46|10402.46|10
1652239760000|2022-05-11 03:29:20|10524.23|10404.23|10525.46|10405.46|10525.72|10405.72|10524.23|10404.23|9
1652239770000|2022-05-11 03:29:30|10525.56|10405.56|10528.13|10408.13|10528.13|10408.13|10525.56|10405.56|10
1652239780000|2022-05-11 03:29:40|10528.41|10408.41|10529.81|10409.81|10529.81|10409.81|10528.12|10408.12|10
1652239790000|2022-05-11 03:29:50|10529.03|10409.03|10531.02|10411.02|10531.63|10411.63|10529.03|10409.03|10
1652239800000|2022-05-11 03:30:00|10530.93|10410.93|10534.6|10414.6|10534.6|10414.6|10530.93|10410.93|10
1652239810000|2022-05-11 03:30:10|10534.46|10414.46|10541.23|10421.23|10541.38|10421.38|10534.46|10414.46|10
1652239820000|2022-05-11 03:30:20|10542.73|10422.73|10543.78|10423.78|10543.9|10423.9|10542.15|10422.15|10
1652239830000|2022-05-11 03:30:30|10543.97|10423.97|10543.4|10423.4|10544.01|10424.01|10543.33|10423.33|10
1652239840000|2022-05-11 03:30:40|10542.82|10422.82|10542.31|10422.31|10543.65|10423.65|10542.31|10422.31|10
1652239850000|2022-05-11 03:30:50|10542.85|10422.85|10540.64|10420.64|10542.85|10422.85|10540.64|10420.64|10
1652239860000|2022-05-11 03:31:00|10540.18|10420.18|10535.03|10415.03|10540.18|10420.18|10535.03|10415.03|10
1652239870000|2022-05-11 03:31:10|10534.34|10414.34|10535.8|10415.8|10535.8|10415.8|10534.16|10414.16|10
1652239880000|2022-05-11 03:31:20|10536.29|10416.29|10537.91|10417.91|10537.91|10417.91|10535.22|10415.22|10
1652239890000|2022-05-11 03:31:30|10539.26|10419.26|10544.93|10424.93|10544.93|10424.93|10539.26|10419.26|10
1652239900000|2022-05-11 03:31:40|10545.59|10425.59|10552.97|10432.97|10552.97|10432.97|10545.59|10425.59|10
1652239910000|2022-05-11 03:31:50|10553.26|10433.26|10556.26|10436.26|10556.26|10436.26|10553.24|10433.24|10
1652239920000|2022-05-11 03:32:00|10556.73|10436.73|10559.71|10439.71|10559.71|10439.71|10556.73|10436.73|10
1652239930000|2022-05-11 03:32:10|10559.88|10439.88|10564.12|10444.12|10564.12|10444.12|10559.76|10439.76|10
1652239940000|2022-05-11 03:32:20|10564.02|10444.02|10563.78|10443.78|10564.87|10444.87|10563.71|10443.71|9
1652239950000|2022-05-11 03:32:30|10563.64|10443.64|10562.3|10442.3|10563.87|10443.87|10562.25|10442.25|10
1652239960000|2022-05-11 03:32:40|10562.16|10442.16|10560.28|10440.28|10562.57|10442.57|10559.83|10439.83|10
1652239970000|2022-05-11 03:32:50|10559.55|10439.55|10555.61|10435.61|10559.74|10439.74|10555.61|10435.61|10
1652239980000|2022-05-11 03:33:00|10556.65|10436.65|10559.32|10439.32|10559.32|10439.32|10556.5|10436.5|10
1652239990000|2022-05-11 03:33:10|10558.55|10438.55|10559.09|10439.09|10560.84|10440.84|10558.55|10438.55|10
1652240000000|2022-05-11 03:33:20|10559.44|10439.44|10564.11|10444.11|10564.11|10444.11|10559.44|10439.44|10
1652240010000|2022-05-11 03:33:30|10564.46|10444.46|10565.24|10445.24|10565.24|10445.24|10564.46|10444.46|10
1652240020000|2022-05-11 03:33:40|10565.76|10445.76|10566.82|10446.82|10566.82|10446.82|10565.59|10445.59|10
1652240030000|2022-05-11 03:33:50|10566.47|10446.47|10567.3|10447.3|10567.8|10447.8|10566.47|10446.47|8
1652240040000|2022-05-11 03:34:00|10567.54|10447.54|10568.3|10448.3|10568.9|10448.9|10567.18|10447.18|10
1652240050000|2022-05-11 03:34:10|10568.26|10448.26|10568.54|10448.54|10568.59|10448.59|10567.47|10447.47|10
1652240060000|2022-05-11 03:34:20|10568.07|10448.07|10568.56|10448.56|10568.56|10448.56|10568.07|10448.07|10
1652240070000|2022-05-11 03:34:30|10568.32|10448.32|10567.68|10447.68|10569.09|10449.09|10567.68|10447.68|10
1652240080000|2022-05-11 03:34:40|10566.84|10446.84|10567.15|10447.15|10567.32|10447.32|10566.26|10446.26|10
1652240090000|2022-05-11 03:34:50|10566.28|10446.28|10566.22|10446.22|10567.43|10447.43|10566.22|10446.22|10
1652240100000|2022-05-11 03:35:00|10566.1|10446.1|10565.88|10445.88|10566.1|10446.1|10564.53|10444.53|10
1652240110000|2022-05-11 03:35:10|10565.94|10445.94|10566.26|10446.26|10566.79|10446.79|10565.84|10445.84|10
1652240120000|2022-05-11 03:35:20|10565.56|10445.56|10567.07|10447.07|10567.07|10447.07|10565.17|10445.17|10
1652240130000|2022-05-11 03:35:30|10568.18|10448.18|10572.73|10452.73|10572.73|10452.73|10568.18|10448.18|10
1652240140000|2022-05-11 03:35:40|10571.49|10451.49|10570.3|10450.3|10572.33|10452.33|10570.3|10450.3|10
1652240150000|2022-05-11 03:35:50|10569.24|10449.24|10565.85|10445.85|10569.24|10449.24|10565.85|10445.85|10
1652240160000|2022-05-11 03:36:00|10564.94|10444.94|10560.6|10440.6|10564.94|10444.94|10560.6|10440.6|10
1652240170000|2022-05-11 03:36:10|10560.72|10440.72|10554.11|10434.11|10560.72|10440.72|10554.11|10434.11|10
1652240180000|2022-05-11 03:36:20|10552.6|10432.6|10546.38|10426.38|10552.6|10432.6|10546.38|10426.38|10
1652240190000|2022-05-11 03:36:30|10546.03|10426.03|10542.37|10422.37|10546.03|10426.03|10542.37|10422.37|10
1652240200000|2022-05-11 03:36:40|10541.04|10421.04|10534.56|10414.56|10541.04|10421.04|10534.56|10414.56|10
1652240210000|2022-05-11 03:36:50|10534.3|10414.3|10531.67|10411.67|10534.3|10414.3|10531.67|10411.67|10
1652240220000|2022-05-11 03:37:00|10531.29|10411.29|10530.78|10410.78|10531.58|10411.58|10530.69|10410.69|10
1652240230000|2022-05-11 03:37:10|10530.95|10410.95|10531.97|10411.97|10531.97|10411.97|10530.6|10410.6|10
1652240240000|2022-05-11 03:37:20|10532.37|10412.37|10533.55|10413.55|10533.55|10413.55|10532.1|10412.1|10
1652240250000|2022-05-11 03:37:30|10534.03|10414.03|10532.4|10412.4|10534.03|10414.03|10532.4|10412.4|10
1652240260000|2022-05-11 03:37:40|10531.76|10411.76|10526.01|10406.01|10531.76|10411.76|10526.01|10406.01|10
1652240270000|2022-05-11 03:37:50|10526.03|10406.03|10522.59|10402.59|10526.03|10406.03|10522.59|10402.59|10
1652240280000|2022-05-11 03:38:00|10522.83|10402.83|10525.17|10405.17|10525.17|10405.17|10522.59|10402.59|10
1652240290000|2022-05-11 03:38:10|10525.37|10405.37|10527.51|10407.51|10527.57|10407.57|10525.03|10405.03|10
1652240300000|2022-05-11 03:38:20|10527.74|10407.74|10528.72|10408.72|10528.97|10408.97|10527.74|10407.74|10
1652240310000|2022-05-11 03:38:30|10528.77|10408.77|10528.86|10408.86|10529.72|10409.72|10528.77|10408.77|10
1652240320000|2022-05-11 03:38:40|10528.5|10408.5|10527.63|10407.63|10528.5|10408.5|10527.63|10407.63|10
1652240330000|2022-05-11 03:38:50|10527.65|10407.65|10527.65|10407.65|10527.76|10407.76|10527.44|10407.44|9
1652240340000|2022-05-11 03:39:00|10527.62|10407.62|10526.88|10406.88|10527.82|10407.82|10526.88|10406.88|10
1652240350000|2022-05-11 03:39:10|10526.87|10406.87|10525.82|10405.82|10526.87|10406.87|10525.82|10405.82|10
1652240360000|2022-05-11 03:39:20|10525.96|10405.96|10525.75|10405.75|10525.96|10405.96|10525.57|10405.57|10
1652240370000|2022-05-11 03:39:30|10525.58|10405.58|10525.89|10405.89|10526.11|10406.11|10525.58|10405.58|10
1652240380000|2022-05-11 03:39:40|10526.08|10406.08|10523.28|10403.28|10526.08|10406.08|10523.28|10403.28|10
1652240390000|2022-05-11 03:39:50|10523.45|10403.45|10523.57|10403.57|10523.81|10403.81|10523.19|10403.19|10
1652240400000|2022-05-11 03:40:00|10523.48|10403.48|10522.23|10402.23|10523.48|10403.48|10522.23|10402.23|10
1652240410000|2022-05-11 03:40:10|10522.56|10402.56|10521.92|10401.92|10522.56|10402.56|10521.67|10401.67|10
1652240420000|2022-05-11 03:40:20|10521.64|10401.64|10519.84|10399.84|10521.64|10401.64|10518.41|10398.41|10
1652240430000|2022-05-11 03:40:30|10517.99|10397.99|10514.11|10394.11|10518.05|10398.05|10513.96|10393.96|10
1652240440000|2022-05-11 03:40:40|10513.71|10393.71|10511.67|10391.67|10513.71|10393.71|10511.64|10391.64|10
1652240450000|2022-05-11 03:40:50|10511.47|10391.47|10511.85|10391.85|10511.85|10391.85|10510.82|10390.82|10
1652240460000|2022-05-11 03:41:00|10512.1|10392.1|10512.42|10392.42|10512.53|10392.53|10512.07|10392.07|9
1652240470000|2022-05-11 03:41:10|10512.46|10392.46|10515.67|10395.67|10515.67|10395.67|10512.46|10392.46|10
1652240480000|2022-05-11 03:41:20|10515.78|10395.78|10516.09|10396.09|10516.59|10396.59|10515.78|10395.78|10
1652240490000|2022-05-11 03:41:30|10515.26|10395.26|10511.17|10391.17|10515.26|10395.26|10511.17|10391.17|10
1652240500000|2022-05-11 03:41:40|10510.99|10390.99|10508.64|10388.64|10511.08|10391.08|10508.12|10388.12|10
1652240510000|2022-05-11 03:41:50|10508.66|10388.66|10506.47|10386.47|10508.66|10388.66|10506.42|10386.42|10
1652240520000|2022-05-11 03:42:00|10506.63|10386.63|10505.48|10385.48|10506.77|10386.77|10505.26|10385.26|10
1652240530000|2022-05-11 03:42:10|10505.62|10385.62|10502.33|10382.33|10505.62|10385.62|10502.33|10382.33|10
1652240540000|2022-05-11 03:42:20|10501.22|10381.22|10499.11|10379.11|10501.22|10381.22|10498.31|10378.31|10
1652240550000|2022-05-11 03:42:30|10498.67|10378.67|10499.64|10379.64|10500.05|10380.05|10497.85|10377.85|10
1652240560000|2022-05-11 03:42:40|10499.54|10379.54|10500.74|10380.74|10500.74|10380.74|10499.54|10379.54|10
1652240570000|2022-05-11 03:42:50|10500.34|10380.34|10501.39|10381.39|10501.73|10381.73|10500.34|10380.34|10
1652240580000|2022-05-11 03:43:00|10501.41|10381.41|10504.33|10384.33|10504.33|10384.33|10501.06|10381.06|10
1652240590000|2022-05-11 03:43:10|10503.96|10383.96|10505.52|10385.52|10505.52|10385.52|10503.96|10383.96|10
1652240600000|2022-05-11 03:43:20|10505.9|10385.9|10505.15|10385.15|10506.42|10386.42|10505.15|10385.15|10
1652240610000|2022-05-11 03:43:30|10505.07|10385.07|10504.81|10384.81|10505.74|10385.74|10504.81|10384.81|10
1652240620000|2022-05-11 03:43:40|10505.03|10385.03|10506.21|10386.21|10506.21|10386.21|10505.03|10385.03|10
1652240630000|2022-05-11 03:43:50|10506.23|10386.23|10504.64|10384.64|10506.23|10386.23|10504.64|10384.64|9
1652240640000|2022-05-11 03:44:00|10505.2|10385.2|10503.15|10383.15|10505.25|10385.25|10503.15|10383.15|10
1652240650000|2022-05-11 03:44:10|10502.21|10382.21|10501.79|10381.79|10502.53|10382.53|10501.79|10381.79|10
1652240660000|2022-05-11 03:44:20|10502.05|10382.05|10502.6|10382.6|10502.6|10382.6|10501.22|10381.22|10
1652240670000|2022-05-11 03:44:30|10502.93|10382.93|10504.07|10384.07|10504.1|10384.1|10502.78|10382.78|10
1652240680000|2022-05-11 03:44:40|10504.37|10384.37|10504.26|10384.26|10505.34|10385.34|10504.26|10384.26|10
1652240690000|2022-05-11 03:44:50|10503.79|10383.79|10500.08|10380.08|10504.39|10384.39|10500.08|10380.08|10
1652240700000|2022-05-11 03:45:00|10500.02|10380.02|10496.99|10376.99|10500.18|10380.18|10496.09|10376.09|10
1652240710000|2022-05-11 03:45:10|10497.06|10377.06|10497.02|10377.02|10497.07|10377.07|10495.97|10375.97|10
1652240720000|2022-05-11 03:45:20|10497.04|10377.04|10499.2|10379.2|10499.2|10379.2|10496.95|10376.95|9
1652240730000|2022-05-11 03:45:30|10499.01|10379.01|10502.77|10382.77|10502.77|10382.77|10499.01|10379.01|10
1652240740000|2022-05-11 03:45:40|10502.61|10382.61|10504.71|10384.71|10504.77|10384.77|10502.61|10382.61|10
1652240750000|2022-05-11 03:45:50|10505.39|10385.39|10509.42|10389.42|10509.42|10389.42|10505.39|10385.39|10
1652240760000|2022-05-11 03:46:00|10509.33|10389.33|10510.2|10390.2|10510.2|10390.2|10509.33|10389.33|10
1652240770000|2022-05-11 03:46:10|10510.37|10390.37|10511.26|10391.26|10511.26|10391.26|10510.12|10390.12|10
1652240780000|2022-05-11 03:46:20|10511.11|10391.11|10510.84|10390.84|10511.55|10391.55|10510.34|10390.34|10
1652240790000|2022-05-11 03:46:30|10510.31|10390.31|10512.5|10392.5|10512.5|10392.5|10510.13|10390.13|10
1652240800000|2022-05-11 03:46:40|10512.36|10392.36|10511.77|10391.77|10512.69|10392.69|10511.72|10391.72|10
1652240810000|2022-05-11 03:46:50|10511.37|10391.37|10511.51|10391.51|10511.64|10391.64|10511.2|10391.2|10
1652240820000|2022-05-11 03:47:00|10511.52|10391.52|10512.18|10392.18|10512.71|10392.71|10511.51|10391.51|10
1652240830000|2022-05-11 03:47:10|10511.81|10391.81|10511.31|10391.31|10512.15|10392.15|10511.31|10391.31|10
1652240840000|2022-05-11 03:47:20|10511.46|10391.46|10513.39|10393.39|10513.39|10393.39|10511.46|10391.46|10
1652240850000|2022-05-11 03:47:30|10513.82|10393.82|10515.87|10395.87|10515.87|10395.87|10513.82|10393.82|10
1652240860000|2022-05-11 03:47:40|10515.37|10395.37|10515.54|10395.54|10515.86|10395.86|10514.27|10394.27|10
1652240870000|2022-05-11 03:47:50|10516.18|10396.18|10516.27|10396.27|10516.84|10396.84|10514.98|10394.98|10
1652240880000|2022-05-11 03:48:00|10516.28|10396.28|10515.47|10395.47|10516.37|10396.37|10515.47|10395.47|10
1652240890000|2022-05-11 03:48:10|10515.43|10395.43|10515.62|10395.62|10515.62|10395.62|10514.34|10394.34|10
1652240900000|2022-05-11 03:48:20|10516.02|10396.02|10518.2|10398.2|10518.43|10398.43|10515.79|10395.79|10
1652240910000|2022-05-11 03:48:30|10518.76|10398.76|10520.17|10400.17|10520.17|10400.17|10518.47|10398.47|10
1652240920000|2022-05-11 03:48:40|10520.63|10400.63|10520.24|10400.24|10520.63|10400.63|10519.66|10399.66|10
1652240930000|2022-05-11 03:48:50|10520.5|10400.5|10521.21|10401.21|10521.21|10401.21|10520.36|10400.36|9
1652240940000|2022-05-11 03:49:00|10521.66|10401.66|10524.15|10404.15|10524.15|10404.15|10521.23|10401.23|10
1652240950000|2022-05-11 03:49:10|10524.07|10404.07|10525.28|10405.28|10525.28|10405.28|10524.07|10404.07|10
1652240960000|2022-05-11 03:49:20|10526.15|10406.15|10525.99|10405.99|10526.48|10406.48|10525.71|10405.71|10
1652240970000|2022-05-11 03:49:30|10525.87|10405.87|10525.98|10405.98|10526.33|10406.33|10525.45|10405.45|10
1652240980000|2022-05-11 03:49:40|10526.05|10406.05|10527.71|10407.71|10527.71|10407.71|10525.71|10405.71|10
1652240990000|2022-05-11 03:49:50|10527.68|10407.68|10527.78|10407.78|10528.31|10408.31|10527.68|10407.68|10
1652241000000|2022-05-11 03:50:00|10528.22|10408.22|10527.14|10407.14|10528.22|10408.22|10526.59|10406.59|10
1652241010000|2022-05-11 03:50:10|10526.83|10406.83|10525.73|10405.73|10526.83|10406.83|10525.73|10405.73|10
1652241020000|2022-05-11 03:50:20|10526.25|10406.25|10525.99|10405.99|10526.25|10406.25|10525.36|10405.36|10
1652241030000|2022-05-11 03:50:30|10526.78|10406.78|10527.51|10407.51|10527.55|10407.55|10526.38|10406.38|10
1652241040000|2022-05-11 03:50:40|10527.42|10407.42|10527.01|10407.01|10528.16|10408.16|10527.01|10407.01|9
1652241050000|2022-05-11 03:50:50|10526.73|10406.73|10527.04|10407.04|10527.18|10407.18|10526.04|10406.04|10
1652241060000|2022-05-11 03:51:00|10527.18|10407.18|10526.27|10406.27|10527.18|10407.18|10525.85|10405.85|10
1652241070000|2022-05-11 03:51:10|10526.23|10406.23|10525.37|10405.37|10526.36|10406.36|10525.02|10405.02|9
1652241080000|2022-05-11 03:51:20|10525.45|10405.45|10525.37|10405.37|10526.03|10406.03|10525.37|10405.37|10
1652241090000|2022-05-11 03:51:30|10526.18|10406.18|10525.88|10405.88|10526.65|10406.65|10525.8|10405.8|10
1652241100000|2022-05-11 03:51:40|10524.52|10404.52|10521.54|10401.54|10524.52|10404.52|10521.43|10401.43|10
1652241110000|2022-05-11 03:51:50|10521.42|10401.42|10516.82|10396.82|10521.42|10401.42|10516.82|10396.82|10
1652241120000|2022-05-11 03:52:00|10516.28|10396.28|10513.26|10393.26|10516.28|10396.28|10513.26|10393.26|10
1652241130000|2022-05-11 03:52:10|10513.03|10393.03|10508.15|10388.15|10513.03|10393.03|10508.15|10388.15|10
1652241140000|2022-05-11 03:52:20|10508.13|10388.13|10506.93|10386.93|10508.22|10388.22|10506.76|10386.76|9
1652241150000|2022-05-11 03:52:30|10506.08|10386.08|10504.58|10384.58|10506.08|10386.08|10504.41|10384.41|10
1652241160000|2022-05-11 03:52:40|10505.34|10385.34|10505.44|10385.44|10505.59|10385.59|10504.61|10384.61|10
1652241170000|2022-05-11 03:52:50|10504.81|10384.81|10505.13|10385.13|10505.13|10385.13|10504.75|10384.75|9
1652241180000|2022-05-11 03:53:00|10505.19|10385.19|10505.77|10385.77|10505.79|10385.79|10504.94|10384.94|9
1652241190000|2022-05-11 03:53:10|10506.06|10386.06|10505.84|10385.84|10507.74|10387.74|10505.84|10385.84|10
1652241200000|2022-05-11 03:53:20|10505.85|10385.85|10505.98|10385.98|10506.64|10386.64|10505.77|10385.77|10
1652241210000|2022-05-11 03:53:30|10505.92|10385.92|10505.89|10385.89|10505.95|10385.95|10504.36|10384.36|10
1652241220000|2022-05-11 03:53:40|10505.5|10385.5|10505.09|10385.09|10506.85|10386.85|10505.09|10385.09|10
1652241230000|2022-05-11 03:53:50|10504.85|10384.85|10504.25|10384.25|10505.61|10385.61|10504.25|10384.25|10
1652241240000|2022-05-11 03:54:00|10502.89|10382.89|10502.26|10382.26|10503.48|10383.48|10502.12|10382.12|10
1652241250000|2022-05-11 03:54:10|10501.98|10381.98|10496.96|10376.96|10501.98|10381.98|10496.96|10376.96|10
1652241260000|2022-05-11 03:54:20|10496.1|10376.1|10489.56|10369.56|10496.1|10376.1|10489.28|10369.28|10
1652241270000|2022-05-11 03:54:30|10488.18|10368.18|10489.46|10369.46|10489.46|10369.46|10488.18|10368.18|10
1652241280000|2022-05-11 03:54:40|10489.79|10369.79|10489.37|10369.37|10489.79|10369.79|10488.8|10368.8|10
1652241290000|2022-05-11 03:54:50|10489.18|10369.18|10490.68|10370.68|10490.68|10370.68|10489.18|10369.18|9
1652241300000|2022-05-11 03:55:00|10490.69|10370.69|10490.46|10370.46|10490.85|10370.85|10490.34|10370.34|10
1652241310000|2022-05-11 03:55:10|10490.6|10370.6|10490.89|10370.89|10491.03|10371.03|10490.14|10370.14|10
1652241320000|2022-05-11 03:55:20|10490.63|10370.63|10489.52|10369.52|10490.63|10370.63|10488.72|10368.72|10
1652241330000|2022-05-11 03:55:30|10489.28|10369.28|10486.84|10366.84|10489.28|10369.28|10486.32|10366.32|10
1652241340000|2022-05-11 03:55:40|10485.19|10365.19|10485.12|10365.12|10485.19|10365.19|10484.14|10364.14|10
1652241350000|2022-05-11 03:55:50|10485.38|10365.38|10483.79|10363.79|10485.86|10365.86|10483.79|10363.79|10
1652241360000|2022-05-11 03:56:00|10483.67|10363.67|10485.96|10365.96|10485.96|10365.96|10483.67|10363.67|10
1652241370000|2022-05-11 03:56:10|10487.34|10367.34|10488.61|10368.61|10488.82|10368.82|10486.3|10366.3|10
1652241380000|2022-05-11 03:56:20|10489.09|10369.09|10491.28|10371.28|10491.28|10371.28|10489.09|10369.09|10
1652241390000|2022-05-11 03:56:30|10491.33|10371.33|10493.45|10373.45|10493.45|10373.45|10491.33|10371.33|10
1652241400000|2022-05-11 03:56:40|10493.25|10373.25|10492.42|10372.42|10493.32|10373.32|10492.2|10372.2|10
1652241410000|2022-05-11 03:56:50|10492.41|10372.41|10493.47|10373.47|10493.61|10373.61|10492.08|10372.08|10
1652241420000|2022-05-11 03:57:00|10493.99|10373.99|10493.54|10373.54|10494.49|10374.49|10493.54|10373.54|10
1652241430000|2022-05-11 03:57:10|10493.35|10373.35|10493.21|10373.21|10493.65|10373.65|10493.09|10373.09|10
1652241440000|2022-05-11 03:57:20|10493.87|10373.87|10496.43|10376.43|10496.43|10376.43|10493.87|10373.87|10
1652241450000|2022-05-11 03:57:30|10498.12|10378.12|10500.93|10380.93|10500.93|10380.93|10498.12|10378.12|10
1652241460000|2022-05-11 03:57:40|10500.63|10380.63|10503.52|10383.52|10503.8|10383.8|10500.63|10380.63|10
1652241470000|2022-05-11 03:57:50|10503.41|10383.41|10503.37|10383.37|10504.18|10384.18|10503.11|10383.11|10
1652241480000|2022-05-11 03:58:00|10503.64|10383.64|10502.44|10382.44|10503.64|10383.64|10501.93|10381.93|10
1652241490000|2022-05-11 03:58:10|10502.75|10382.75|10502.62|10382.62|10502.75|10382.75|10502.12|10382.12|10
1652241500000|2022-05-11 03:58:20|10502.96|10382.96|10505.84|10385.84|10505.84|10385.84|10502.89|10382.89|10
1652241510000|2022-05-11 03:58:30|10505.66|10385.66|10506.47|10386.47|10506.81|10386.81|10505.66|10385.66|10
1652241520000|2022-05-11 03:58:40|10507.87|10387.87|10509.03|10389.03|10509.06|10389.06|10507.84|10387.84|10
1652241530000|2022-05-11 03:58:50|10508.73|10388.73|10506.82|10386.82|10509.23|10389.23|10506.82|10386.82|10
1652241540000|2022-05-11 03:59:00|10507.79|10387.79|10506.01|10386.01|10507.83|10387.83|10505.75|10385.75|10
1652241550000|2022-05-11 03:59:10|10506.44|10386.44|10503.94|10383.94|10506.51|10386.51|10503.69|10383.69|10
1652241560000|2022-05-11 03:59:20|10503.05|10383.05|10501.13|10381.13|10503.21|10383.21|10500.89|10380.89|10
1652241570000|2022-05-11 03:59:30|10500.29|10380.29|10498.97|10378.97|10500.29|10380.29|10498.71|10378.71|10
1652241580000|2022-05-11 03:59:40|10499.57|10379.57|10497.74|10377.74|10499.57|10379.57|10497.74|10377.74|10
1652241590000|2022-05-11 03:59:50|10497.87|10377.87|10497.21|10377.21|10497.95|10377.95|10497.11|10377.11|10
1652241600000|2022-05-11 04:00:00|10497.13|10377.13|10496.1|10376.1|10497.16|10377.16|10496.01|10376.01|10
1652241610000|2022-05-11 04:00:10|10495.91|10375.91|10493.32|10373.32|10495.91|10375.91|10493.32|10373.32|10
1652241620000|2022-05-11 04:00:20|10493.52|10373.52|10494.38|10374.38|10495.4|10375.4|10493.52|10373.52|10
1652241630000|2022-05-11 04:00:30|10495.38|10375.38|10500.83|10380.83|10500.83|10380.83|10495.36|10375.36|10
1652241640000|2022-05-11 04:00:40|10500.33|10380.33|10502.66|10382.66|10502.71|10382.71|10500.33|10380.33|10
1652241650000|2022-05-11 04:00:50|10503.72|10383.72|10504.73|10384.73|10504.86|10384.86|10503.48|10383.48|10
1652241660000|2022-05-11 04:01:00|10505.11|10385.11|10507.52|10387.52|10507.52|10387.52|10504.71|10384.71|10
1652241670000|2022-05-11 04:01:10|10507.64|10387.64|10510.7|10390.7|10511.12|10391.12|10507.64|10387.64|10
1652241680000|2022-05-11 04:01:20|10510.67|10390.67|10511.91|10391.91|10512.32|10392.32|10510.39|10390.39|10
1652241690000|2022-05-11 04:01:30|10512.95|10392.95|10511.81|10391.81|10512.95|10392.95|10511.44|10391.44|10
1652241700000|2022-05-11 04:01:40|10512.06|10392.06|10509.43|10389.43|10512.48|10392.48|10509.43|10389.43|10
1652241710000|2022-05-11 04:01:50|10509.2|10389.2|10505.7|10385.7|10509.2|10389.2|10505.17|10385.17|10
1652241720000|2022-05-11 04:02:00|10505.09|10385.09|10503.97|10383.97|10505.66|10385.66|10503.81|10383.81|10
1652241730000|2022-05-11 04:02:10|10504.3|10384.3|10503.6|10383.6|10504.69|10384.69|10503.4|10383.4|9
1652241740000|2022-05-11 04:02:20|10504.79|10384.79|10504.98|10384.98|10505.39|10385.39|10504.29|10384.29|10
1652241750000|2022-05-11 04:02:30|10504.5|10384.5|10504.26|10384.26|10505.03|10385.03|10504.18|10384.18|10
1652241760000|2022-05-11 04:02:40|10503.91|10383.91|10505.06|10385.06|10505.06|10385.06|10503.84|10383.84|10
1652241770000|2022-05-11 04:02:50|10504.61|10384.61|10505.22|10385.22|10505.42|10385.42|10504.61|10384.61|10
1652241780000|2022-05-11 04:03:00|10504.84|10384.84|10505.31|10385.31|10505.31|10385.31|10504.05|10384.05|10
1652241790000|2022-05-11 04:03:10|10505.67|10385.67|10504.05|10384.05|10505.86|10385.86|10504.05|10384.05|10
1652241800000|2022-05-11 04:03:20|10504.06|10384.06|10501.12|10381.12|10504.06|10384.06|10501.12|10381.12|10
1652241810000|2022-05-11 04:03:30|10500.85|10380.85|10498.48|10378.48|10500.85|10380.85|10498.35|10378.35|10
1652241820000|2022-05-11 04:03:40|10497.91|10377.91|10494.87|10374.87|10497.91|10377.91|10494.87|10374.87|10
1652241830000|2022-05-11 04:03:50|10494.13|10374.13|10495.84|10375.84|10495.84|10375.84|10494.13|10374.13|10
1652241840000|2022-05-11 04:04:00|10495.13|10375.13|10499.28|10379.28|10499.28|10379.28|10495.13|10375.13|10
1652241850000|2022-05-11 04:04:10|10499.47|10379.47|10501.61|10381.61|10501.88|10381.88|10499.47|10379.47|10
1652241860000|2022-05-11 04:04:20|10502.08|10382.08|10502.86|10382.86|10502.86|10382.86|10501.7|10381.7|10
1652241870000|2022-05-11 04:04:30|10503.34|10383.34|10504.27|10384.27|10504.27|10384.27|10503.24|10383.24|10
1652241880000|2022-05-11 04:04:40|10504.71|10384.71|10506.39|10386.39|10506.41|10386.41|10504.52|10384.52|10
1652241890000|2022-05-11 04:04:50|10507.28|10387.28|10510.96|10390.96|10511.25|10391.25|10507.16|10387.16|10
1652241900000|2022-05-11 04:05:00|10511.22|10391.22|10516.49|10396.49|10516.49|10396.49|10511.22|10391.22|10
1652241910000|2022-05-11 04:05:10|10516.6|10396.6|10516.38|10396.38|10517.54|10397.54|10515.74|10395.74|10
1652241920000|2022-05-11 04:05:20|10516.42|10396.42|10518|10398|10518.05|10398.05|10516.42|10396.42|10
1652241930000|2022-05-11 04:05:30|10518.12|10398.12|10518.58|10398.58|10519.12|10399.12|10517.42|10397.42|9
1652241940000|2022-05-11 04:05:40|10519.4|10399.4|10522.01|10402.01|10522.02|10402.02|10519.29|10399.29|10
1652241950000|2022-05-11 04:05:50|10522.63|10402.63|10523.89|10403.89|10523.96|10403.96|10522.63|10402.63|10
1652241960000|2022-05-11 04:06:00|10524.07|10404.07|10526.44|10406.44|10526.71|10406.71|10524.07|10404.07|10
1652241970000|2022-05-11 04:06:10|10526.89|10406.89|10526.51|10406.51|10527.72|10407.72|10526.51|10406.51|10
1652241980000|2022-05-11 04:06:20|10526.95|10406.95|10527.51|10407.51|10527.54|10407.54|10526.84|10406.84|10
1652241990000|2022-05-11 04:06:30|10527.83|10407.83|10526.68|10406.68|10527.83|10407.83|10526.68|10406.68|10
1652242000000|2022-05-11 04:06:40|10526.36|10406.36|10525.58|10405.58|10527.14|10407.14|10525.58|10405.58|10
1652242010000|2022-05-11 04:06:50|10525.62|10405.62|10523.72|10403.72|10525.62|10405.62|10523.44|10403.44|10
1652242020000|2022-05-11 04:07:00|10523.34|10403.34|10522.11|10402.11|10523.56|10403.56|10522.11|10402.11|10
1652242030000|2022-05-11 04:07:10|10521.4|10401.4|10520.78|10400.78|10521.4|10401.4|10520.74|10400.74|10
1652242040000|2022-05-11 04:07:20|10520.18|10400.18|10521.81|10401.81|10521.81|10401.81|10519.61|10399.61|10
1652242050000|2022-05-11 04:07:30|10521.79|10401.79|10522.22|10402.22|10523.17|10403.17|10521.79|10401.79|9
1652242060000|2022-05-11 04:07:40|10522.81|10402.81|10524.02|10404.02|10524.02|10404.02|10522.63|10402.63|10
1652242070000|2022-05-11 04:07:50|10523.89|10403.89|10528.6|10408.6|10528.6|10408.6|10523.89|10403.89|10
1652242080000|2022-05-11 04:08:00|10528.66|10408.66|10530.59|10410.59|10531.49|10411.49|10528.66|10408.66|10
1652242090000|2022-05-11 04:08:10|10530.88|10410.88|10535.5|10415.5|10535.5|10415.5|10530.88|10410.88|9
1652242100000|2022-05-11 04:08:20|10535.7|10415.7|10535.67|10415.67|10536.11|10416.11|10535.58|10415.58|10
1652242110000|2022-05-11 04:08:30|10536.17|10416.17|10537.72|10417.72|10537.8|10417.8|10535.61|10415.61|10
1652242120000|2022-05-11 04:08:40|10537.79|10417.79|10541.13|10421.13|10541.13|10421.13|10537.79|10417.79|10
1652242130000|2022-05-11 04:08:50|10541.04|10421.04|10541.43|10421.43|10541.96|10421.96|10540.68|10420.68|10
1652242140000|2022-05-11 04:09:00|10540.89|10420.89|10537.94|10417.94|10540.89|10420.89|10537.94|10417.94|10
1652242150000|2022-05-11 04:09:10|10537.47|10417.47|10535.54|10415.54|10537.47|10417.47|10535.54|10415.54|10
1652242160000|2022-05-11 04:09:20|10535.19|10415.19|10533.94|10413.94|10535.48|10415.48|10533.94|10413.94|10
1652242170000|2022-05-11 04:09:30|10533.22|10413.22|10533.36|10413.36|10533.62|10413.62|10533.01|10413.01|10
1652242180000|2022-05-11 04:09:40|10534.07|10414.07|10535.12|10415.12|10535.12|10415.12|10533.76|10413.76|10
1652242190000|2022-05-11 04:09:50|10534.74|10414.74|10535.66|10415.66|10535.72|10415.72|10534.74|10414.74|10
1652242200000|2022-05-11 04:10:00|10535.43|10415.43|10535.03|10415.03|10535.6|10415.6|10534.93|10414.93|9
1652242210000|2022-05-11 04:10:10|10535.08|10415.08|10535.01|10415.01|10535.64|10415.64|10535.01|10415.01|10
1652242220000|2022-05-11 04:10:20|10534.85|10414.85|10534.27|10414.27|10535.33|10415.33|10533.85|10413.85|10
1652242230000|2022-05-11 04:10:30|10533.42|10413.42|10531.54|10411.54|10534.17|10414.17|10531.54|10411.54|10
1652242240000|2022-05-11 04:10:40|10531.12|10411.12|10519.73|10399.73|10531.12|10411.12|10519.73|10399.73|10
1652242250000|2022-05-11 04:10:50|10518.87|10398.87|10510.18|10390.18|10518.87|10398.87|10510.18|10390.18|10
1652242260000|2022-05-11 04:11:00|10509.19|10389.19|10503.45|10383.45|10509.19|10389.19|10503.45|10383.45|10
1652242270000|2022-05-11 04:11:10|10502.2|10382.2|10496.57|10376.57|10502.2|10382.2|10496.57|10376.57|10
1652242280000|2022-05-11 04:11:20|10497.18|10377.18|10493.11|10373.11|10497.18|10377.18|10492.98|10372.98|10
1652242290000|2022-05-11 04:11:30|10494.71|10374.71|10493.17|10373.17|10494.71|10374.71|10493.13|10373.13|10
1652242300000|2022-05-11 04:11:40|10493.11|10373.11|10491.71|10371.71|10493.11|10373.11|10491.71|10371.71|9
1652242310000|2022-05-11 04:11:50|10491.35|10371.35|10488.95|10368.95|10491.35|10371.35|10488.95|10368.95|10
1652242320000|2022-05-11 04:12:00|10488.93|10368.93|10489|10369|10490.29|10370.29|10488.46|10368.46|10
1652242330000|2022-05-11 04:12:10|10488.91|10368.91|10486.23|10366.23|10489.26|10369.26|10485.88|10365.88|10
1652242340000|2022-05-11 04:12:20|10486.13|10366.13|10484.37|10364.37|10486.13|10366.13|10484.37|10364.37|10
1652242350000|2022-05-11 04:12:30|10483.98|10363.98|10482.93|10362.93|10484.12|10364.12|10482.93|10362.93|10
1652242360000|2022-05-11 04:12:40|10482.79|10362.79|10479.29|10359.29|10482.94|10362.94|10479.29|10359.29|10
1652242370000|2022-05-11 04:12:50|10478.98|10358.98|10478.1|10358.1|10478.98|10358.98|10477.34|10357.34|9
1652242380000|2022-05-11 04:13:00|10477.69|10357.69|10471.66|10351.66|10477.69|10357.69|10471.66|10351.66|10
1652242390000|2022-05-11 04:13:10|10471.51|10351.51|10470.34|10350.34|10471.54|10351.54|10470.2|10350.2|10
1652242400000|2022-05-11 04:13:20|10470.25|10350.25|10465.79|10345.79|10470.25|10350.25|10465.79|10345.79|10
1652242410000|2022-05-11 04:13:30|10465.58|10345.58|10461.89|10341.89|10465.58|10345.58|10461.89|10341.89|10
1652242420000|2022-05-11 04:13:40|10461.67|10341.67|10460.32|10340.32|10461.67|10341.67|10460.29|10340.29|9
1652242430000|2022-05-11 04:13:50|10460.04|10340.04|10459.4|10339.4|10460.33|10340.33|10459.4|10339.4|9
1652242440000|2022-05-11 04:14:00|10459.58|10339.58|10458.35|10338.35|10459.58|10339.58|10457.72|10337.72|10
1652242450000|2022-05-11 04:14:10|10458.42|10338.42|10458.97|10338.97|10459.59|10339.59|10458.16|10338.16|10
1652242460000|2022-05-11 04:14:20|10458.86|10338.86|10460.59|10340.59|10460.74|10340.74|10458.86|10338.86|10
1652242470000|2022-05-11 04:14:30|10460.71|10340.71|10460.33|10340.33|10461.28|10341.28|10460.33|10340.33|10
1652242480000|2022-05-11 04:14:40|10460.58|10340.58|10459.21|10339.21|10460.58|10340.58|10459.21|10339.21|10
1652242490000|2022-05-11 04:14:50|10459.01|10339.01|10459.46|10339.46|10460.08|10340.08|10458.75|10338.75|10
1652242500000|2022-05-11 04:15:00|10459.22|10339.22|10459.98|10339.98|10460.33|10340.33|10459.1|10339.1|10
1652242510000|2022-05-11 04:15:10|10460.16|10340.16|10457.48|10337.48|10460.16|10340.16|10457.48|10337.48|10
1652242520000|2022-05-11 04:15:20|10457.46|10337.46|10458.84|10338.84|10458.84|10338.84|10457.46|10337.46|10
1652242530000|2022-05-11 04:15:30|10459.14|10339.14|10462.96|10342.96|10462.96|10342.96|10459.14|10339.14|10
1652242540000|2022-05-11 04:15:40|10461.33|10341.33|10464.83|10344.83|10464.83|10344.83|10461.04|10341.04|10
1652242550000|2022-05-11 04:15:50|10466.04|10346.04|10472.54|10352.54|10472.54|10352.54|10466.04|10346.04|9
1652242560000|2022-05-11 04:16:00|10472.58|10352.58|10480.23|10360.23|10480.23|10360.23|10472.58|10352.58|10
1652242570000|2022-05-11 04:16:10|10481.02|10361.02|10487.25|10367.25|10487.52|10367.52|10481.02|10361.02|10
1652242580000|2022-05-11 04:16:20|10486.82|10366.82|10488.87|10368.87|10489.69|10369.69|10486.82|10366.82|10
1652242590000|2022-05-11 04:16:30|10489.24|10369.24|10484.53|10364.53|10490.22|10370.22|10484.53|10364.53|10
1652242600000|2022-05-11 04:16:40|10484.69|10364.69|10479.93|10359.93|10484.69|10364.69|10479.93|10359.93|10
1652242610000|2022-05-11 04:16:50|10479.75|10359.75|10479.29|10359.29|10479.75|10359.75|10478.33|10358.33|10
1652242620000|2022-05-11 04:17:00|10478.99|10358.99|10479.36|10359.36|10479.39|10359.39|10478.95|10358.95|10
1652242630000|2022-05-11 04:17:10|10479.4|10359.4|10477.61|10357.61|10479.79|10359.79|10477.61|10357.61|10
1652242640000|2022-05-11 04:17:20|10477.43|10357.43|10477.89|10357.89|10477.9|10357.9|10476.82|10356.82|10
1652242650000|2022-05-11 04:17:30|10477.35|10357.35|10478|10358|10478.63|10358.63|10476.93|10356.93|10
1652242660000|2022-05-11 04:17:40|10477.93|10357.93|10475.24|10355.24|10477.93|10357.93|10475.24|10355.24|10
1652242670000|2022-05-11 04:17:50|10474.57|10354.57|10473.27|10353.27|10475.07|10355.07|10473.27|10353.27|10
1652242680000|2022-05-11 04:18:00|10473.34|10353.34|10470.27|10350.27|10473.54|10353.54|10470.27|10350.27|9
1652242690000|2022-05-11 04:18:10|10469.42|10349.42|10468.18|10348.18|10469.66|10349.66|10468.18|10348.18|10
1652242700000|2022-05-11 04:18:20|10467.4|10347.4|10462.29|10342.29|10467.4|10347.4|10462.29|10342.29|9
1652242710000|2022-05-11 04:18:30|10462.3|10342.3|10461.7|10341.7|10462.3|10342.3|10461.45|10341.45|10
1652242720000|2022-05-11 04:18:40|10461.63|10341.63|10455.47|10335.47|10461.63|10341.63|10455.47|10335.47|10
1652242730000|2022-05-11 04:18:50|10455.44|10335.44|10450.15|10330.15|10455.44|10335.44|10450.15|10330.15|10
1652242740000|2022-05-11 04:19:00|10448.66|10328.66|10442.31|10322.31|10448.66|10328.66|10442.31|10322.31|10
1652242750000|2022-05-11 04:19:10|10441.31|10321.31|10434.7|10314.7|10441.31|10321.31|10434.7|10314.7|10
1652242760000|2022-05-11 04:19:20|10434.23|10314.23|10434.57|10314.57|10436.43|10316.43|10434.23|10314.23|10
1652242770000|2022-05-11 04:19:30|10434.8|10314.8|10437.61|10317.61|10437.61|10317.61|10434.8|10314.8|10
1652242780000|2022-05-11 04:19:40|10438.1|10318.1|10439.24|10319.24|10439.93|10319.93|10438.1|10318.1|10
1652242790000|2022-05-11 04:19:50|10439.54|10319.54|10441.15|10321.15|10441.15|10321.15|10439.54|10319.54|10
1652242800000|2022-05-11 04:20:00|10441.56|10321.56|10446.39|10326.39|10446.72|10326.72|10441.56|10321.56|10
1652242810000|2022-05-11 04:20:10|10446.96|10326.96|10449.88|10329.88|10449.92|10329.92|10446.96|10326.96|10
1652242820000|2022-05-11 04:20:20|10450.87|10330.87|10452.65|10332.65|10453.81|10333.81|10450.87|10330.87|10
1652242830000|2022-05-11 04:20:30|10453.92|10333.92|10455.54|10335.54|10455.65|10335.65|10453.82|10333.82|10
1652242840000|2022-05-11 04:20:40|10456.06|10336.06|10458.14|10338.14|10458.14|10338.14|10456.06|10336.06|10
1652242850000|2022-05-11 04:20:50|10457.79|10337.79|10456.47|10336.47|10458.18|10338.18|10456.4|10336.4|10
1652242860000|2022-05-11 04:21:00|10456.39|10336.39|10454.98|10334.98|10456.49|10336.49|10454.98|10334.98|10
1652242870000|2022-05-11 04:21:10|10455.26|10335.26|10453.3|10333.3|10455.55|10335.55|10453.3|10333.3|10
1652242880000|2022-05-11 04:21:20|10453.1|10333.1|10451.04|10331.04|10453.1|10333.1|10451.04|10331.04|10
1652242890000|2022-05-11 04:21:30|10451.18|10331.18|10446.7|10326.7|10451.18|10331.18|10446.7|10326.7|10
1652242900000|2022-05-11 04:21:40|10446.24|10326.24|10444.35|10324.35|10446.24|10326.24|10444.35|10324.35|10
1652242910000|2022-05-11 04:21:50|10444.77|10324.77|10439.65|10319.65|10444.77|10324.77|10439.65|10319.65|10
1652242920000|2022-05-11 04:22:00|10440.35|10320.35|10437.14|10317.14|10440.35|10320.35|10437.14|10317.14|10
1652242930000|2022-05-11 04:22:10|10437.02|10317.02|10432.3|10312.3|10437.02|10317.02|10432.3|10312.3|10
1652242940000|2022-05-11 04:22:20|10432.13|10312.13|10432.47|10312.47|10432.47|10312.47|10431.53|10311.53|9
1652242950000|2022-05-11 04:22:30|10432.62|10312.62|10436.71|10316.71|10436.71|10316.71|10432.62|10312.62|10
1652242960000|2022-05-11 04:22:40|10437.79|10317.79|10440.48|10320.48|10440.94|10320.94|10437.05|10317.05|10
1652242970000|2022-05-11 04:22:50|10440.28|10320.28|10445.9|10325.9|10445.9|10325.9|10440.28|10320.28|10
1652242980000|2022-05-11 04:23:00|10447.83|10327.83|10455.06|10335.06|10455.06|10335.06|10447.26|10327.26|10
1652242990000|2022-05-11 04:23:10|10453.66|10333.66|10456.81|10336.81|10456.81|10336.81|10453|10333|10
1652243000000|2022-05-11 04:23:20|10456.5|10336.5|10456.74|10336.74|10457.84|10337.84|10455.91|10335.91|10
1652243010000|2022-05-11 04:23:30|10456.42|10336.42|10456.41|10336.41|10456.71|10336.71|10456.13|10336.13|10
1652243020000|2022-05-11 04:23:40|10455.91|10335.91|10456.2|10336.2|10456.72|10336.72|10455.11|10335.11|10
1652243030000|2022-05-11 04:23:50|10456.03|10336.03|10453.08|10333.08|10456.2|10336.2|10453.08|10333.08|10
1652243040000|2022-05-11 04:24:00|10452.69|10332.69|10449.39|10329.39|10452.69|10332.69|10449.39|10329.39|10
1652243050000|2022-05-11 04:24:10|10448.66|10328.66|10443.28|10323.28|10449.11|10329.11|10443.28|10323.28|10
1652243060000|2022-05-11 04:24:20|10444.54|10324.54|10435.85|10315.85|10444.54|10324.54|10435.85|10315.85|10
1652243070000|2022-05-11 04:24:30|10435.45|10315.45|10429.87|10309.87|10435.45|10315.45|10429.74|10309.74|10
1652243080000|2022-05-11 04:24:40|10429.55|10309.55|10428.92|10308.92|10429.55|10309.55|10427.71|10307.71|10
1652243090000|2022-05-11 04:24:50|10428.26|10308.26|10429.83|10309.83|10429.83|10309.83|10428.21|10308.21|10
1652243100000|2022-05-11 04:25:00|10429.67|10309.67|10431.18|10311.18|10431.18|10311.18|10429.67|10309.67|10
1652243110000|2022-05-11 04:25:10|10431.01|10311.01|10430.83|10310.83|10431.73|10311.73|10430.22|10310.22|10
1652243120000|2022-05-11 04:25:20|10431.16|10311.16|10434.54|10314.54|10434.54|10314.54|10431.16|10311.16|10
1652243130000|2022-05-11 04:25:30|10434.97|10314.97|10442.46|10322.46|10442.46|10322.46|10434.97|10314.97|9
1652243140000|2022-05-11 04:25:40|10443.33|10323.33|10453.1|10333.1|10453.1|10333.1|10443.33|10323.33|10
1652243150000|2022-05-11 04:25:50|10453.22|10333.22|10458.99|10338.99|10458.99|10338.99|10453.22|10333.22|10
1652243160000|2022-05-11 04:26:00|10459.29|10339.29|10469.02|10349.02|10469.02|10349.02|10459.29|10339.29|10
1652243170000|2022-05-11 04:26:10|10469.32|10349.32|10469.78|10349.78|10470.84|10350.84|10469.16|10349.16|10
1652243180000|2022-05-11 04:26:20|10469.99|10349.99|10468.35|10348.35|10471.09|10351.09|10467.97|10347.97|10
1652243190000|2022-05-11 04:26:30|10470.95|10350.95|10476.15|10356.15|10476.15|10356.15|10469.72|10349.72|10
1652243200000|2022-05-11 04:26:40|10476.46|10356.46|10476.9|10356.9|10476.9|10356.9|10475.83|10355.83|10
1652243210000|2022-05-11 04:26:50|10477|10357|10479.38|10359.38|10479.72|10359.72|10477|10357|10
1652243220000|2022-05-11 04:27:00|10479.91|10359.91|10478.06|10358.06|10480.03|10360.03|10478.06|10358.06|10
1652243230000|2022-05-11 04:27:10|10478.41|10358.41|10479.1|10359.1|10479.1|10359.1|10477.57|10357.57|10
1652243240000|2022-05-11 04:27:20|10479.35|10359.35|10481.9|10361.9|10481.9|10361.9|10479.35|10359.35|10
1652243250000|2022-05-11 04:27:30|10482.72|10362.72|10483.29|10363.29|10483.76|10363.76|10482.54|10362.54|10
1652243260000|2022-05-11 04:27:40|10483.84|10363.84|10484.51|10364.51|10485.19|10365.19|10483.84|10363.84|10
1652243270000|2022-05-11 04:27:50|10484.05|10364.05|10483.44|10363.44|10484.05|10364.05|10482.57|10362.57|10
1652243280000|2022-05-11 04:28:00|10483.38|10363.38|10484.31|10364.31|10484.31|10364.31|10483.25|10363.25|10
1652243290000|2022-05-11 04:28:10|10485.23|10365.23|10487.66|10367.66|10487.94|10367.94|10485.23|10365.23|10
1652243300000|2022-05-11 04:28:20|10487.83|10367.83|10488.29|10368.29|10488.38|10368.38|10487.4|10367.4|10
1652243310000|2022-05-11 04:28:30|10488.24|10368.24|10492.03|10372.03|10492.03|10372.03|10487.83|10367.83|10
1652243320000|2022-05-11 04:28:40|10492.39|10372.39|10493.74|10373.74|10493.74|10373.74|10491.41|10371.41|10
1652243330000|2022-05-11 04:28:50|10493.68|10373.68|10500.54|10380.54|10500.54|10380.54|10493.68|10373.68|10
1652243340000|2022-05-11 04:29:00|10500.49|10380.49|10503.8|10383.8|10503.8|10383.8|10500.49|10380.49|10
1652243350000|2022-05-11 04:29:10|10503.91|10383.91|10504.21|10384.21|10505.41|10385.41|10503.91|10383.91|10
1652243360000|2022-05-11 04:29:20|10504.14|10384.14|10502.54|10382.54|10504.4|10384.4|10502.54|10382.54|10
1652243370000|2022-05-11 04:29:30|10502.62|10382.62|10502.56|10382.56|10503.55|10383.55|10501.51|10381.51|10
1652243380000|2022-05-11 04:29:40|10502.32|10382.32|10502.42|10382.42|10503.59|10383.59|10501.66|10381.66|9
1652243390000|2022-05-11 04:29:50|10500.71|10380.71|10500.56|10380.56|10501.67|10381.67|10500.08|10380.08|10
1652243400000|2022-05-11 04:30:00|10500.31|10380.31|10500.09|10380.09|10500.31|10380.31|10498.9|10378.9|10
1652243410000|2022-05-11 04:30:10|10500.51|10380.51|10498.4|10378.4|10500.51|10380.51|10498.23|10378.23|10
1652243420000|2022-05-11 04:30:20|10499.5|10379.5|10497.3|10377.3|10499.51|10379.51|10496.87|10376.87|10
1652243430000|2022-05-11 04:30:30|10496.57|10376.57|10497.45|10377.45|10497.54|10377.54|10496.57|10376.57|10
1652243440000|2022-05-11 04:30:40|10497.28|10377.28|10496.55|10376.55|10497.28|10377.28|10496.25|10376.25|10
1652243450000|2022-05-11 04:30:50|10495.69|10375.69|10493.95|10373.95|10495.69|10375.69|10493.95|10373.95|10
1652243460000|2022-05-11 04:31:00|10493.68|10373.68|10492.23|10372.23|10493.99|10373.99|10492.17|10372.17|10
1652243470000|2022-05-11 04:31:10|10491.91|10371.91|10489.32|10369.32|10493.19|10373.19|10489.32|10369.32|10
1652243480000|2022-05-11 04:31:20|10489.23|10369.23|10490.78|10370.78|10490.78|10370.78|10489.23|10369.23|10
1652243490000|2022-05-11 04:31:30|10490.64|10370.64|10490.24|10370.24|10490.94|10370.94|10490.16|10370.16|10
1652243500000|2022-05-11 04:31:40|10490.06|10370.06|10490.09|10370.09|10490.91|10370.91|10489.9|10369.9|10
1652243510000|2022-05-11 04:31:50|10490.14|10370.14|10488.33|10368.33|10490.35|10370.35|10488.33|10368.33|10
1652243520000|2022-05-11 04:32:00|10487.94|10367.94|10487.36|10367.36|10488.63|10368.63|10487.29|10367.29|10
1652243530000|2022-05-11 04:32:10|10487.3|10367.3|10484.57|10364.57|10487.3|10367.3|10484.57|10364.57|10
1652243540000|2022-05-11 04:32:20|10484.27|10364.27|10482.62|10362.62|10484.27|10364.27|10482.62|10362.62|10
1652243550000|2022-05-11 04:32:30|10483.01|10363.01|10480.68|10360.68|10483.01|10363.01|10480.68|10360.68|10
1652243560000|2022-05-11 04:32:40|10480.05|10360.05|10475.47|10355.47|10480.41|10360.41|10475.42|10355.42|9
1652243570000|2022-05-11 04:32:50|10476.17|10356.17|10475.32|10355.32|10476.17|10356.17|10475.29|10355.29|10
1652243580000|2022-05-11 04:33:00|10475.21|10355.21|10473.35|10353.35|10475.28|10355.28|10473.35|10353.35|10
1652243590000|2022-05-11 04:33:10|10472.81|10352.81|10472.32|10352.32|10473.19|10353.19|10472.21|10352.21|10
1652243600000|2022-05-11 04:33:20|10472.21|10352.21|10474.05|10354.05|10474.84|10354.84|10472.21|10352.21|10
1652243610000|2022-05-11 04:33:30|10473.82|10353.82|10472.14|10352.14|10474.52|10354.52|10472|10352|10
1652243620000|2022-05-11 04:33:40|10471.71|10351.71|10470.05|10350.05|10472.3|10352.3|10470.05|10350.05|10
1652243630000|2022-05-11 04:33:50|10469.81|10349.81|10469.02|10349.02|10469.99|10349.99|10469.02|10349.02|9
1652243640000|2022-05-11 04:34:00|10468.91|10348.91|10469.87|10349.87|10469.87|10349.87|10468.85|10348.85|10
1652243650000|2022-05-11 04:34:10|10469.97|10349.97|10473.73|10353.73|10473.73|10353.73|10469.97|10349.97|10
1652243660000|2022-05-11 04:34:20|10474.16|10354.16|10476.66|10356.66|10476.66|10356.66|10474.16|10354.16|9
1652243670000|2022-05-11 04:34:30|10476.93|10356.93|10477.47|10357.47|10477.53|10357.53|10476.73|10356.73|10
1652243680000|2022-05-11 04:34:40|10477.42|10357.42|10476.04|10356.04|10477.84|10357.84|10476.04|10356.04|9
1652243690000|2022-05-11 04:34:50|10475.74|10355.74|10473.15|10353.15|10475.74|10355.74|10472.24|10352.24|10
1652243700000|2022-05-11 04:35:00|10472.31|10352.31|10469.76|10349.76|10472.31|10352.31|10469.76|10349.76|10
1652243710000|2022-05-11 04:35:10|10469|10349|10469.9|10349.9|10469.9|10349.9|10468.33|10348.33|10
1652243720000|2022-05-11 04:35:20|10470.04|10350.04|10471.09|10351.09|10471.09|10351.09|10469.73|10349.73|10
1652243730000|2022-05-11 04:35:30|10470.82|10350.82|10472.42|10352.42|10472.42|10352.42|10470.82|10350.82|10
1652243740000|2022-05-11 04:35:40|10472.48|10352.48|10472.2|10352.2|10472.51|10352.51|10471.43|10351.43|10
1652243750000|2022-05-11 04:35:50|10472.14|10352.14|10473.48|10353.48|10473.48|10353.48|10472.14|10352.14|10
1652243760000|2022-05-11 04:36:00|10473.58|10353.58|10474.91|10354.91|10475|10355|10473.51|10353.51|10
1652243770000|2022-05-11 04:36:10|10475.61|10355.61|10477.41|10357.41|10477.41|10357.41|10475.61|10355.61|10
1652243780000|2022-05-11 04:36:20|10479.13|10359.13|10480.64|10360.64|10481.13|10361.13|10478.9|10358.9|10
1652243790000|2022-05-11 04:36:30|10480.63|10360.63|10485.92|10365.92|10485.92|10365.92|10480.63|10360.63|10
1652243800000|2022-05-11 04:36:40|10486|10366|10488.29|10368.29|10488.34|10368.34|10486|10366|10
1652243810000|2022-05-11 04:36:50|10488.33|10368.33|10488.11|10368.11|10488.69|10368.69|10488.09|10368.09|10
1652243820000|2022-05-11 04:37:00|10488.08|10368.08|10485.16|10365.16|10488.08|10368.08|10485.16|10365.16|10
1652243830000|2022-05-11 04:37:10|10484.72|10364.72|10482|10362|10484.72|10364.72|10482|10362|10
1652243840000|2022-05-11 04:37:20|10481.21|10361.21|10477.99|10357.99|10481.21|10361.21|10477.99|10357.99|10
1652243850000|2022-05-11 04:37:30|10477.41|10357.41|10474.54|10354.54|10477.41|10357.41|10474.54|10354.54|10
1652243860000|2022-05-11 04:37:40|10474.38|10354.38|10469.5|10349.5|10474.38|10354.38|10469.5|10349.5|10
1652243870000|2022-05-11 04:37:50|10470.13|10350.13|10465.98|10345.98|10470.13|10350.13|10465.98|10345.98|10
1652243880000|2022-05-11 04:38:00|10466.04|10346.04|10462.64|10342.64|10466.35|10346.35|10462.64|10342.64|10
1652243890000|2022-05-11 04:38:10|10462.51|10342.51|10459.98|10339.98|10462.51|10342.51|10459.9|10339.9|9
1652243900000|2022-05-11 04:38:20|10460.08|10340.08|10456.92|10336.92|10460.08|10340.08|10456.32|10336.32|10
1652243910000|2022-05-11 04:38:30|10456.29|10336.29|10453.99|10333.99|10456.89|10336.89|10453.99|10333.99|9
1652243920000|2022-05-11 04:38:40|10454.33|10334.33|10451.63|10331.63|10454.33|10334.33|10450.96|10330.96|10
1652243930000|2022-05-11 04:38:50|10451.39|10331.39|10448.03|10328.03|10451.39|10331.39|10448.03|10328.03|10
1652243940000|2022-05-11 04:39:00|10447.82|10327.82|10441.93|10321.93|10448.02|10328.02|10441.93|10321.93|10
1652243950000|2022-05-11 04:39:10|10441.88|10321.88|10442.06|10322.06|10442.36|10322.36|10441.35|10321.35|10
1652243960000|2022-05-11 04:39:20|10442.42|10322.42|10443.44|10323.44|10443.8|10323.8|10441.75|10321.75|10
1652243970000|2022-05-11 04:39:30|10443.24|10323.24|10446.98|10326.98|10446.98|10326.98|10443.22|10323.22|10
1652243980000|2022-05-11 04:39:40|10446.68|10326.68|10449.33|10329.33|10449.37|10329.37|10446.07|10326.07|9
1652243990000|2022-05-11 04:39:50|10450.1|10330.1|10449.77|10329.77|10450.53|10330.53|10449.48|10329.48|10
1652244000000|2022-05-11 04:40:00|10449.59|10329.59|10452.12|10332.12|10452.12|10332.12|10449.59|10329.59|10
1652244010000|2022-05-11 04:40:10|10451.39|10331.39|10451.47|10331.47|10451.86|10331.86|10450.82|10330.82|9
1652244020000|2022-05-11 04:40:20|10451.24|10331.24|10452.04|10332.04|10452.5|10332.5|10450.99|10330.99|10
1652244030000|2022-05-11 04:40:30|10452.26|10332.26|10452.61|10332.61|10452.91|10332.91|10452.09|10332.09|10
1652244040000|2022-05-11 04:40:40|10452.66|10332.66|10452.87|10332.87|10452.87|10332.87|10452.29|10332.29|10
1652244050000|2022-05-11 04:40:50|10452.39|10332.39|10452.19|10332.19|10452.39|10332.39|10451.67|10331.67|10
1652244060000|2022-05-11 04:41:00|10452.65|10332.65|10455.21|10335.21|10455.48|10335.48|10452.24|10332.24|9
1652244070000|2022-05-11 04:41:10|10454.89|10334.89|10456.36|10336.36|10457.38|10337.38|10454.89|10334.89|10
1652244080000|2022-05-11 04:41:20|10456.2|10336.2|10455.97|10335.97|10457.07|10337.07|10455.8|10335.8|10
1652244090000|2022-05-11 04:41:30|10456.31|10336.31|10455.42|10335.42|10456.73|10336.73|10455.33|10335.33|10
1652244100000|2022-05-11 04:41:40|10455.02|10335.02|10453.97|10333.97|10455.02|10335.02|10453.79|10333.79|10
1652244110000|2022-05-11 04:41:50|10453.03|10333.03|10448.37|10328.37|10453.03|10333.03|10448.37|10328.37|10
1652244120000|2022-05-11 04:42:00|10447.68|10327.68|10441.11|10321.11|10447.68|10327.68|10441.11|10321.11|10
1652244130000|2022-05-11 04:42:10|10441.62|10321.62|10439.41|10319.41|10441.62|10321.62|10439.19|10319.19|10
1652244140000|2022-05-11 04:42:20|10439.78|10319.78|10436.73|10316.73|10439.78|10319.78|10436.73|10316.73|10
1652244150000|2022-05-11 04:42:30|10436.67|10316.67|10436.18|10316.18|10437.02|10317.02|10435.71|10315.71|10
1652244160000|2022-05-11 04:42:40|10434.95|10314.95|10426.39|10306.39|10434.95|10314.95|10426.39|10306.39|10
1652244170000|2022-05-11 04:42:50|10426.33|10306.33|10419.7|10299.7|10426.46|10306.46|10419.7|10299.7|10
1652244180000|2022-05-11 04:43:00|10419.31|10299.31|10415.42|10295.42|10419.31|10299.31|10414.76|10294.76|10
1652244190000|2022-05-11 04:43:10|10415.24|10295.24|10413.64|10293.64|10415.33|10295.33|10413.64|10293.64|10
1652244200000|2022-05-11 04:43:20|10413.3|10293.3|10410.16|10290.16|10413.3|10293.3|10410.16|10290.16|10
1652244210000|2022-05-11 04:43:30|10409.86|10289.86|10408.47|10288.47|10410.13|10290.13|10408.21|10288.21|10
1652244220000|2022-05-11 04:43:40|10408.68|10288.68|10409.35|10289.35|10409.35|10289.35|10408.35|10288.35|10
1652244230000|2022-05-11 04:43:50|10409.27|10289.27|10408.71|10288.71|10409.27|10289.27|10408.53|10288.53|10
1652244240000|2022-05-11 04:44:00|10408.63|10288.63|10410.56|10290.56|10410.56|10290.56|10408.6|10288.6|10
1652244250000|2022-05-11 04:44:10|10410.9|10290.9|10410.19|10290.19|10410.9|10290.9|10410.17|10290.17|9
1652244260000|2022-05-11 04:44:20|10410.01|10290.01|10405.73|10285.73|10410.02|10290.02|10405.73|10285.73|10
1652244270000|2022-05-11 04:44:30|10404.3|10284.3|10401.73|10281.73|10404.3|10284.3|10401.21|10281.21|10
1652244280000|2022-05-11 04:44:40|10400.49|10280.49|10393.41|10273.41|10400.89|10280.89|10393.41|10273.41|10
1652244290000|2022-05-11 04:44:50|10392.94|10272.94|10388.56|10268.56|10392.94|10272.94|10388.56|10268.56|10
1652244300000|2022-05-11 04:45:00|10388.8|10268.8|10386.79|10266.79|10388.8|10268.8|10386.79|10266.79|10
1652244310000|2022-05-11 04:45:10|10386.73|10266.73|10388.61|10268.61|10388.61|10268.61|10386.19|10266.19|10
1652244320000|2022-05-11 04:45:20|10389.13|10269.13|10386.8|10266.8|10389.13|10269.13|10386.8|10266.8|10
1652244330000|2022-05-11 04:45:30|10386.64|10266.64|10386.7|10266.7|10387.1|10267.1|10386.41|10266.41|10
1652244340000|2022-05-11 04:45:40|10386.99|10266.99|10386.2|10266.2|10386.99|10266.99|10386.16|10266.16|10
1652244350000|2022-05-11 04:45:50|10386.19|10266.19|10387.43|10267.43|10387.43|10267.43|10386.14|10266.14|10
1652244360000|2022-05-11 04:46:00|10387.59|10267.59|10389|10269|10389|10269|10387.59|10267.59|10
1652244370000|2022-05-11 04:46:10|10389.12|10269.12|10387.07|10267.07|10389.12|10269.12|10387.07|10267.07|10
1652244380000|2022-05-11 04:46:20|10387.52|10267.52|10385.36|10265.36|10387.52|10267.52|10385.07|10265.07|10
1652244390000|2022-05-11 04:46:30|10385.21|10265.21|10372.54|10252.54|10385.21|10265.21|10372.54|10252.54|10
1652244400000|2022-05-11 04:46:40|10372.46|10252.46|10370.36|10250.36|10372.46|10252.46|10370.33|10250.33|10
1652244410000|2022-05-11 04:46:50|10369.51|10249.51|10365.14|10245.14|10369.51|10249.51|10365.14|10245.14|10
1652244420000|2022-05-11 04:47:00|10365.54|10245.54|10357.73|10237.73|10365.68|10245.68|10357.73|10237.73|10
1652244430000|2022-05-11 04:47:10|10357.01|10237.01|10357.23|10237.23|10358.14|10238.14|10356.87|10236.87|10
1652244440000|2022-05-11 04:47:20|10357.56|10237.56|10357.9|10237.9|10358.12|10238.12|10356.98|10236.98|10
1652244450000|2022-05-11 04:47:30|10357.19|10237.19|10349.88|10229.88|10357.19|10237.19|10349.38|10229.38|10
1652244460000|2022-05-11 04:47:40|10350.55|10230.55|10352.25|10232.25|10352.29|10232.29|10350.55|10230.55|10
1652244470000|2022-05-11 04:47:50|10352.62|10232.62|10354.97|10234.97|10356.77|10236.77|10352.62|10232.62|9
1652244480000|2022-05-11 04:48:00|10354.96|10234.96|10353.63|10233.63|10354.96|10234.96|10353.25|10233.25|9
1652244490000|2022-05-11 04:48:10|10353.59|10233.59|10349.56|10229.56|10353.85|10233.85|10349.56|10229.56|10
1652244500000|2022-05-11 04:48:20|10349.47|10229.47|10345.83|10225.83|10349.64|10229.64|10345.83|10225.83|10
1652244510000|2022-05-11 04:48:30|10345.79|10225.79|10348.8|10228.8|10348.8|10228.8|10345.79|10225.79|10
1652244520000|2022-05-11 04:48:40|10349.6|10229.6|10351.45|10231.45|10351.45|10231.45|10349.6|10229.6|10
1652244530000|2022-05-11 04:48:50|10351.91|10231.91|10353.17|10233.17|10353.24|10233.24|10351.91|10231.91|10
1652244540000|2022-05-11 04:49:00|10354.33|10234.33|10353.43|10233.43|10355.09|10235.09|10353.43|10233.43|10
1652244550000|2022-05-11 04:49:10|10353.25|10233.25|10351.98|10231.98|10353.61|10233.61|10351.98|10231.98|10
1652244560000|2022-05-11 04:49:20|10352.25|10232.25|10345.47|10225.47|10352.25|10232.25|10345.47|10225.47|10
1652244570000|2022-05-11 04:49:30|10345.52|10225.52|10349.91|10229.91|10349.91|10229.91|10345.52|10225.52|10
1652244580000|2022-05-11 04:49:40|10350.14|10230.14|10350.65|10230.65|10350.66|10230.66|10349.67|10229.67|10
1652244590000|2022-05-11 04:49:50|10350.64|10230.64|10350.54|10230.54|10351.2|10231.2|10350.4|10230.4|10
1652244600000|2022-05-11 04:50:00|10350.34|10230.34|10349.89|10229.89|10350.34|10230.34|10349.59|10229.59|10
1652244610000|2022-05-11 04:50:10|10349.93|10229.93|10351.23|10231.23|10351.23|10231.23|10349.87|10229.87|10
1652244620000|2022-05-11 04:50:20|10350.58|10230.58|10351.39|10231.39|10351.39|10231.39|10350.58|10230.58|10
1652244630000|2022-05-11 04:50:30|10351.47|10231.47|10355.33|10235.33|10355.45|10235.45|10350.99|10230.99|10
1652244640000|2022-05-11 04:50:40|10355.83|10235.83|10353.85|10233.85|10355.83|10235.83|10353.85|10233.85|10
1652244650000|2022-05-11 04:50:50|10353.83|10233.83|10353.51|10233.51|10353.88|10233.88|10353.32|10233.32|10
1652244660000|2022-05-11 04:51:00|10353.61|10233.61|10354.04|10234.04|10354.1|10234.1|10353.61|10233.61|10
1652244670000|2022-05-11 04:51:10|10353.83|10233.83|10352.34|10232.34|10353.83|10233.83|10352|10232|10
1652244680000|2022-05-11 04:51:20|10353.02|10233.02|10353.72|10233.72|10354.34|10234.34|10353.02|10233.02|10
1652244690000|2022-05-11 04:51:30|10354.63|10234.63|10360.85|10240.85|10360.85|10240.85|10354.63|10234.63|10
1652244700000|2022-05-11 04:51:40|10361.42|10241.42|10367.79|10247.79|10367.79|10247.79|10361.42|10241.42|10
1652244710000|2022-05-11 04:51:50|10367.8|10247.8|10369.12|10249.12|10369.3|10249.3|10367.8|10247.8|10
1652244720000|2022-05-11 04:52:00|10371.6|10251.6|10372.53|10252.53|10372.85|10252.85|10371.6|10251.6|10
1652244730000|2022-05-11 04:52:10|10373.07|10253.07|10374.44|10254.44|10374.44|10254.44|10372.64|10252.64|10
1652244740000|2022-05-11 04:52:20|10374.96|10254.96|10376.6|10256.6|10376.89|10256.89|10374.96|10254.96|10
1652244750000|2022-05-11 04:52:30|10376.87|10256.87|10376.5|10256.5|10377.38|10257.38|10374.93|10254.93|10
1652244760000|2022-05-11 04:52:40|10376.82|10256.82|10375.39|10255.39|10377.11|10257.11|10375.22|10255.22|10
1652244770000|2022-05-11 04:52:50|10375.02|10255.02|10373.68|10253.68|10375.32|10255.32|10373.68|10253.68|10
1652244780000|2022-05-11 04:53:00|10373.44|10253.44|10372.25|10252.25|10374.04|10254.04|10372.18|10252.18|10
1652244790000|2022-05-11 04:53:10|10372.21|10252.21|10370.46|10250.46|10372.21|10252.21|10370.46|10250.46|10
1652244800000|2022-05-11 04:53:20|10370.97|10250.97|10369.79|10249.79|10371.04|10251.04|10369.39|10249.39|10
1652244810000|2022-05-11 04:53:30|10370.09|10250.09|10368.18|10248.18|10370.09|10250.09|10368.18|10248.18|9
1652244820000|2022-05-11 04:53:40|10369.84|10249.84|10370.77|10250.77|10371|10251|10367.94|10247.94|10
1652244830000|2022-05-11 04:53:50|10370.92|10250.92|10376.5|10256.5|10376.5|10256.5|10370.92|10250.92|10
1652244840000|2022-05-11 04:54:00|10376.42|10256.42|10379.78|10259.78|10379.91|10259.91|10376.42|10256.42|10
1652244850000|2022-05-11 04:54:10|10379.97|10259.97|10386.02|10266.02|10387.83|10267.83|10379.97|10259.97|10
1652244860000|2022-05-11 04:54:20|10387.92|10267.92|10388.58|10268.58|10389.52|10269.52|10386.19|10266.19|10
1652244870000|2022-05-11 04:54:30|10388.91|10268.91|10394.59|10274.59|10394.59|10274.59|10388.91|10268.91|10
1652244880000|2022-05-11 04:54:40|10394.49|10274.49|10397.86|10277.86|10397.86|10277.86|10394.49|10274.49|10
1652244890000|2022-05-11 04:54:50|10398.33|10278.33|10398.73|10278.73|10398.73|10278.73|10397.93|10277.93|9
1652244900000|2022-05-11 04:55:00|10399.08|10279.08|10400.22|10280.22|10400.22|10280.22|10398.71|10278.71|9
1652244910000|2022-05-11 04:55:10|10399.43|10279.43|10400.48|10280.48|10400.63|10280.63|10399.43|10279.43|10
1652244920000|2022-05-11 04:55:20|10400.57|10280.57|10401.88|10281.88|10402.5|10282.5|10400.48|10280.48|10
1652244930000|2022-05-11 04:55:30|10401.84|10281.84|10402.63|10282.63|10403.66|10283.66|10401.84|10281.84|10
1652244940000|2022-05-11 04:55:40|10402.93|10282.93|10402.38|10282.38|10403.64|10283.64|10401.93|10281.93|10
1652244950000|2022-05-11 04:55:50|10402.6|10282.6|10400.77|10280.77|10402.6|10282.6|10400.44|10280.44|10
1652244960000|2022-05-11 04:56:00|10400|10280|10383|10263|10400|10280|10382.91|10262.91|10
1652244970000|2022-05-11 04:56:10|10381.65|10261.65|10374.99|10254.99|10382|10262|10374.99|10254.99|10
1652244980000|2022-05-11 04:56:20|10375.17|10255.17|10366.23|10246.23|10375.17|10255.17|10366.23|10246.23|10
1652244990000|2022-05-11 04:56:30|10365.42|10245.42|10362.47|10242.47|10365.42|10245.42|10362.44|10242.44|10
1652245000000|2022-05-11 04:56:40|10362.11|10242.11|10359.94|10239.94|10362.31|10242.31|10359.94|10239.94|10
1652245010000|2022-05-11 04:56:50|10359.37|10239.37|10359.35|10239.35|10360.58|10240.58|10358.52|10238.52|10
1652245020000|2022-05-11 04:57:00|10359.57|10239.57|10372.5|10252.5|10372.5|10252.5|10359.57|10239.57|10
1652245030000|2022-05-11 04:57:10|10372.95|10252.95|10379.9|10259.9|10379.9|10259.9|10372.95|10252.95|10
1652245040000|2022-05-11 04:57:20|10380.62|10260.62|10383.95|10263.95|10383.95|10263.95|10380.62|10260.62|10
1652245050000|2022-05-11 04:57:30|10383.55|10263.55|10385.06|10265.06|10385.06|10265.06|10383.54|10263.54|10
1652245060000|2022-05-11 04:57:40|10384.34|10264.34|10383.94|10263.94|10384.34|10264.34|10383.49|10263.49|10
1652245070000|2022-05-11 04:57:50|10384.53|10264.53|10388.88|10268.88|10388.88|10268.88|10384.53|10264.53|9
1652245080000|2022-05-11 04:58:00|10389.04|10269.04|10388.84|10268.84|10390.25|10270.25|10388.08|10268.08|9
1652245090000|2022-05-11 04:58:10|10388.56|10268.56|10388.42|10268.42|10388.56|10268.56|10386.96|10266.96|10
1652245100000|2022-05-11 04:58:20|10388.32|10268.32|10387|10267|10389.58|10269.58|10385.36|10265.36|10
1652245110000|2022-05-11 04:58:30|10385.16|10265.16|10381.07|10261.07|10385.16|10265.16|10380.31|10260.31|10
1652245120000|2022-05-11 04:58:40|10380.58|10260.58|10382.96|10262.96|10382.96|10262.96|10380.58|10260.58|9
1652245130000|2022-05-11 04:58:50|10382.14|10262.14|10381.16|10261.16|10382.49|10262.49|10381.03|10261.03|10
1652245140000|2022-05-11 04:59:00|10381.23|10261.23|10378.66|10258.66|10381.62|10261.62|10378.66|10258.66|10
1652245150000|2022-05-11 04:59:10|10378.53|10258.53|10379.74|10259.74|10380.42|10260.42|10378.53|10258.53|10
1652245160000|2022-05-11 04:59:20|10379.39|10259.39|10378.9|10258.9|10379.93|10259.93|10378.79|10258.79|9
1652245170000|2022-05-11 04:59:30|10378.71|10258.71|10378.9|10258.9|10379.35|10259.35|10378.7|10258.7|10
1652245180000|2022-05-11 04:59:40|10379.12|10259.12|10377.61|10257.61|10379.12|10259.12|10377.61|10257.61|10
1652245190000|2022-05-11 04:59:50|10377.47|10257.47|10377.4|10257.4|10377.94|10257.94|10377.4|10257.4|9
1652245200000|2022-05-11 05:00:00|10377.36|10257.36|10379.61|10259.61|10379.61|10259.61|10376.52|10256.52|10
1652245210000|2022-05-11 05:00:10|10379.48|10259.48|10378.66|10258.66|10380.34|10260.34|10378.66|10258.66|10
1652245220000|2022-05-11 05:00:20|10378.24|10258.24|10376.22|10256.22|10378.56|10258.56|10376.22|10256.22|10
1652245230000|2022-05-11 05:00:30|10376.04|10256.04|10368.76|10248.76|10376.04|10256.04|10368.57|10248.57|10
1652245240000|2022-05-11 05:00:40|10368.34|10248.34|10366.92|10246.92|10368.34|10248.34|10366.47|10246.47|10
1652245250000|2022-05-11 05:00:50|10367.08|10247.08|10369.84|10249.84|10369.84|10249.84|10367.08|10247.08|10
1652245260000|2022-05-11 05:01:00|10369.5|10249.5|10369.65|10249.65|10370.52|10250.52|10369.17|10249.17|10
1652245270000|2022-05-11 05:01:10|10370.31|10250.31|10365.42|10245.42|10370.31|10250.31|10365.42|10245.42|10
1652245280000|2022-05-11 05:01:20|10365.34|10245.34|10358.51|10238.51|10366.35|10246.35|10358.51|10238.51|10
1652245290000|2022-05-11 05:01:30|10357.58|10237.58|10354.87|10234.87|10357.58|10237.58|10354.84|10234.84|10
1652245300000|2022-05-11 05:01:40|10354.64|10234.64|10351.26|10231.26|10354.64|10234.64|10351.26|10231.26|9
1652245310000|2022-05-11 05:01:50|10351.06|10231.06|10351.96|10231.96|10351.96|10231.96|10350.28|10230.28|10
1652245320000|2022-05-11 05:02:00|10351.87|10231.87|10349.74|10229.74|10351.92|10231.92|10349.74|10229.74|10
1652245330000|2022-05-11 05:02:10|10348.54|10228.54|10348.11|10228.11|10348.93|10228.93|10348.11|10228.11|10
1652245340000|2022-05-11 05:02:20|10348.15|10228.15|10346.77|10226.77|10348.15|10228.15|10346.68|10226.68|10
1652245350000|2022-05-11 05:02:30|10346.73|10226.73|10344.79|10224.79|10346.73|10226.73|10344.79|10224.79|10
1652245360000|2022-05-11 05:02:40|10344.87|10224.87|10344.29|10224.29|10345.02|10225.02|10344.29|10224.29|10
1652245370000|2022-05-11 05:02:50|10344.19|10224.19|10344.07|10224.07|10344.54|10224.54|10343.91|10223.91|10
1652245380000|2022-05-11 05:03:00|10344.3|10224.3|10341.98|10221.98|10344.3|10224.3|10341.4|10221.4|9
1652245390000|2022-05-11 05:03:10|10342.58|10222.58|10341.58|10221.58|10343.03|10223.03|10341.58|10221.58|10
1652245400000|2022-05-11 05:03:20|10341.21|10221.21|10339.26|10219.26|10341.21|10221.21|10339.26|10219.26|10
1652245410000|2022-05-11 05:03:30|10338.96|10218.96|10338.1|10218.1|10338.96|10218.96|10337.89|10217.89|10
1652245420000|2022-05-11 05:03:40|10337.38|10217.38|10337.21|10217.21|10337.48|10217.48|10335.83|10215.83|10
1652245430000|2022-05-11 05:03:50|10337.27|10217.27|10340.8|10220.8|10340.8|10220.8|10337.27|10217.27|10
1652245440000|2022-05-11 05:04:00|10340.66|10220.66|10344.67|10224.67|10344.67|10224.67|10340.66|10220.66|10
1652245450000|2022-05-11 05:04:10|10344.95|10224.95|10347.31|10227.31|10347.31|10227.31|10344.95|10224.95|10
1652245460000|2022-05-11 05:04:20|10347.76|10227.76|10350.16|10230.16|10350.16|10230.16|10347.76|10227.76|9
1652245470000|2022-05-11 05:04:30|10350.47|10230.47|10349.59|10229.59|10350.54|10230.54|10348.4|10228.4|10
1652245480000|2022-05-11 05:04:40|10349.78|10229.78|10346.52|10226.52|10349.78|10229.78|10346.52|10226.52|10
1652245490000|2022-05-11 05:04:50|10346.08|10226.08|10341.67|10221.67|10346.08|10226.08|10341.67|10221.67|10
1652245500000|2022-05-11 05:05:00|10341.39|10221.39|10338.85|10218.85|10341.39|10221.39|10338.85|10218.85|9
1652245510000|2022-05-11 05:05:10|10338.94|10218.94|10337.76|10217.76|10338.94|10218.94|10337.76|10217.76|10
1652245520000|2022-05-11 05:05:20|10337.82|10217.82|10336.01|10216.01|10337.82|10217.82|10335.89|10215.89|10
1652245530000|2022-05-11 05:05:30|10335.71|10215.71|10337.29|10217.29|10337.29|10217.29|10335.56|10215.56|10
1652245540000|2022-05-11 05:05:40|10337.94|10217.94|10338.46|10218.46|10338.46|10218.46|10337.93|10217.93|10
1652245550000|2022-05-11 05:05:50|10338.51|10218.51|10335.03|10215.03|10338.51|10218.51|10334.81|10214.81|10
1652245560000|2022-05-11 05:06:00|10333.61|10213.61|10327.8|10207.8|10333.61|10213.61|10327.8|10207.8|10
1652245570000|2022-05-11 05:06:10|10329.59|10209.59|10338.67|10218.67|10338.67|10218.67|10329.59|10209.59|10
1652245580000|2022-05-11 05:06:20|10340.41|10220.41|10344.68|10224.68|10344.68|10224.68|10340.41|10220.41|10
1652245590000|2022-05-11 05:06:30|10344.77|10224.77|10344.06|10224.06|10345.48|10225.48|10343.98|10223.98|10
1652245600000|2022-05-11 05:06:40|10343.64|10223.64|10343.42|10223.42|10344.26|10224.26|10343.17|10223.17|9
1652245610000|2022-05-11 05:06:50|10343.24|10223.24|10341.98|10221.98|10343.26|10223.26|10341.98|10221.98|9
1652245620000|2022-05-11 05:07:00|10341.4|10221.4|10340.91|10220.91|10341.57|10221.57|10340.33|10220.33|10
1652245630000|2022-05-11 05:07:10|10341.13|10221.13|10343.61|10223.61|10343.61|10223.61|10340.86|10220.86|10
1652245640000|2022-05-11 05:07:20|10343.94|10223.94|10347.9|10227.9|10347.9|10227.9|10343.94|10223.94|10
1652245650000|2022-05-11 05:07:30|10349.3|10229.3|10352.51|10232.51|10352.51|10232.51|10349.3|10229.3|10
1652245660000|2022-05-11 05:07:40|10352.54|10232.54|10352.72|10232.72|10353.51|10233.51|10352.37|10232.37|10
1652245670000|2022-05-11 05:07:50|10352.91|10232.91|10358.37|10238.37|10358.37|10238.37|10352.91|10232.91|10
1652245680000|2022-05-11 05:08:00|10357.77|10237.77|10361.12|10241.12|10361.12|10241.12|10357.77|10237.77|10
1652245690000|2022-05-11 05:08:10|10362.05|10242.05|10367.74|10247.74|10367.74|10247.74|10362.05|10242.05|10
1652245700000|2022-05-11 05:08:20|10367.9|10247.9|10372.64|10252.64|10372.64|10252.64|10367.9|10247.9|10
1652245710000|2022-05-11 05:08:30|10372.36|10252.36|10372.63|10252.63|10373.71|10253.71|10372.36|10252.36|10
1652245720000|2022-05-11 05:08:40|10372.36|10252.36|10372.62|10252.62|10372.62|10252.62|10371.91|10251.91|10
1652245730000|2022-05-11 05:08:50|10372.74|10252.74|10376.18|10256.18|10376.18|10256.18|10372.3|10252.3|10
1652245740000|2022-05-11 05:09:00|10376.37|10256.37|10376.49|10256.49|10376.49|10256.49|10375.41|10255.41|10
1652245750000|2022-05-11 05:09:10|10376.54|10256.54|10378.62|10258.62|10378.62|10258.62|10376.37|10256.37|9
1652245760000|2022-05-11 05:09:20|10378.41|10258.41|10381.3|10261.3|10381.3|10261.3|10378.41|10258.41|9
1652245770000|2022-05-11 05:09:30|10381.35|10261.35|10383.35|10263.35|10383.4|10263.4|10381.35|10261.35|10
1652245780000|2022-05-11 05:09:40|10383.29|10263.29|10386.84|10266.84|10386.84|10266.84|10383.29|10263.29|10
1652245790000|2022-05-11 05:09:50|10386.92|10266.92|10393.08|10273.08|10393.08|10273.08|10386.67|10266.67|10
1652245800000|2022-05-11 05:10:00|10394.72|10274.72|10399.35|10279.35|10399.35|10279.35|10394.72|10274.72|10
1652245810000|2022-05-11 05:10:10|10399.6|10279.6|10402.77|10282.77|10402.77|10282.77|10399.6|10279.6|10
1652245820000|2022-05-11 05:10:20|10403.08|10283.08|10409.78|10289.78|10409.78|10289.78|10403.08|10283.08|10
1652245830000|2022-05-11 05:10:30|10410.12|10290.12|10406.82|10286.82|10410.46|10290.46|10406.74|10286.74|10
1652245840000|2022-05-11 05:10:40|10406.11|10286.11|10399.85|10279.85|10406.11|10286.11|10399.85|10279.85|10
1652245850000|2022-05-11 05:10:50|10398.53|10278.53|10392.83|10272.83|10398.53|10278.53|10392.83|10272.83|10
1652245860000|2022-05-11 05:11:00|10391.58|10271.58|10388.34|10268.34|10391.75|10271.75|10388.34|10268.34|9
1652245870000|2022-05-11 05:11:10|10388.2|10268.2|10385.54|10265.54|10388.2|10268.2|10385.37|10265.37|10
1652245880000|2022-05-11 05:11:20|10384.54|10264.54|10392.41|10272.41|10392.41|10272.41|10384.54|10264.54|10
1652245890000|2022-05-11 05:11:30|10402.84|10282.84|10407.49|10287.49|10409.28|10289.28|10390.05|10270.05|10
1652245900000|2022-05-11 05:11:40|10403.37|10283.37|10428.11|10308.11|10428.11|10308.11|10403.37|10283.37|10
1652245910000|2022-05-11 05:11:50|10434.19|10314.19|10478.77|10358.77|10478.77|10358.77|10434.19|10314.19|10
1652245920000|2022-05-11 05:12:00|10484.65|10364.65|10503.02|10383.02|10503.02|10383.02|10484.65|10364.65|10
1652245930000|2022-05-11 05:12:10|10505.39|10385.39|10528.51|10408.51|10528.51|10408.51|10505.39|10385.39|10
1652245940000|2022-05-11 05:12:20|10534.29|10414.29|10552.63|10432.63|10552.63|10432.63|10534.29|10414.29|10
1652245950000|2022-05-11 05:12:30|10553.78|10433.78|10564.92|10444.92|10564.92|10444.92|10553.78|10433.78|10
1652245960000|2022-05-11 05:12:40|10566.19|10446.19|10570.77|10450.77|10570.77|10450.77|10566.19|10446.19|10
1652245970000|2022-05-11 05:12:50|10571.66|10451.66|10573.52|10453.52|10574.18|10454.18|10571.35|10451.35|10
1652245980000|2022-05-11 05:13:00|10573.26|10453.26|10569.91|10449.91|10573.71|10453.71|10569.91|10449.91|10
1652245990000|2022-05-11 05:13:10|10570.14|10450.14|10570.62|10450.62|10570.62|10450.62|10569.05|10449.05|10
1652246000000|2022-05-11 05:13:20|10570.3|10450.3|10569.91|10449.91|10570.39|10450.39|10569.78|10449.78|10
1652246010000|2022-05-11 05:13:30|10569.68|10449.68|10568.76|10448.76|10570.24|10450.24|10568.68|10448.68|10
1652246020000|2022-05-11 05:13:40|10566.98|10446.98|10561.34|10441.34|10566.98|10446.98|10561.34|10441.34|10
1652246030000|2022-05-11 05:13:50|10562.55|10442.55|10562.37|10442.37|10563.15|10443.15|10561.75|10441.75|10
1652246040000|2022-05-11 05:14:00|10561.15|10441.15|10556.09|10436.09|10561.27|10441.27|10556.09|10436.09|10
1652246050000|2022-05-11 05:14:10|10555.91|10435.91|10551.87|10431.87|10555.91|10435.91|10551.87|10431.87|10
1652246060000|2022-05-11 05:14:20|10551.7|10431.7|10538.03|10418.03|10551.7|10431.7|10538.03|10418.03|10
1652246070000|2022-05-11 05:14:30|10535.82|10415.82|10530.26|10410.26|10536.1|10416.1|10530.26|10410.26|10
1652246080000|2022-05-11 05:14:40|10530.72|10410.72|10524.04|10404.04|10531.1|10411.1|10524.04|10404.04|10
1652246090000|2022-05-11 05:14:50|10521.12|10401.12|10519.66|10399.66|10521.48|10401.48|10519.31|10399.31|10
1652246100000|2022-05-11 05:15:00|10520.63|10400.63|10525.78|10405.78|10525.78|10405.78|10520.63|10400.63|10
1652246110000|2022-05-11 05:15:10|10526.14|10406.14|10534.96|10414.96|10534.96|10414.96|10526.14|10406.14|10
1652246120000|2022-05-11 05:15:20|10535.6|10415.6|10536.84|10416.84|10536.84|10416.84|10535.56|10415.56|10
1652246130000|2022-05-11 05:15:30|10537.05|10417.05|10541.67|10421.67|10541.74|10421.74|10537.05|10417.05|10
1652246140000|2022-05-11 05:15:40|10541.28|10421.28|10543.78|10423.78|10543.78|10423.78|10539.63|10419.63|10
1652246150000|2022-05-11 05:15:50|10544.52|10424.52|10547.71|10427.71|10547.71|10427.71|10544.52|10424.52|9
1652246160000|2022-05-11 05:16:00|10547.95|10427.95|10547.35|10427.35|10547.95|10427.95|10547|10427|10
1652246170000|2022-05-11 05:16:10|10547.66|10427.66|10549|10429|10549|10429|10546.82|10426.82|10
1652246180000|2022-05-11 05:16:20|10548.12|10428.12|10545.73|10425.73|10548.12|10428.12|10545.4|10425.4|10
1652246190000|2022-05-11 05:16:30|10545.49|10425.49|10545.91|10425.91|10546.14|10426.14|10544.04|10424.04|10
1652246200000|2022-05-11 05:16:40|10546.56|10426.56|10555.94|10435.94|10555.94|10435.94|10546.56|10426.56|10
1652246210000|2022-05-11 05:16:50|10555.47|10435.47|10558.13|10438.13|10558.13|10438.13|10555.47|10435.47|10
1652246220000|2022-05-11 05:17:00|10558.89|10438.89|10563.24|10443.24|10563.24|10443.24|10558.83|10438.83|10
1652246230000|2022-05-11 05:17:10|10565.24|10445.24|10574.59|10454.59|10574.59|10454.59|10565.24|10445.24|10
1652246240000|2022-05-11 05:17:20|10575.31|10455.31|10583.85|10463.85|10583.85|10463.85|10575.31|10455.31|10
1652246250000|2022-05-11 05:17:30|10584.86|10464.86|10595.43|10475.43|10595.43|10475.43|10582.29|10462.29|10
1652246260000|2022-05-11 05:17:40|10595.75|10475.75|10596.03|10476.03|10597.24|10477.24|10594.25|10474.25|10
1652246270000|2022-05-11 05:17:50|10595.51|10475.51|10591.42|10471.42|10595.51|10475.51|10591.42|10471.42|10
1652246280000|2022-05-11 05:18:00|10590.57|10470.57|10590.72|10470.72|10590.72|10470.72|10590.11|10470.11|10
1652246290000|2022-05-11 05:18:10|10590.24|10470.24|10587.35|10467.35|10590.24|10470.24|10587.35|10467.35|9
1652246300000|2022-05-11 05:18:20|10587.39|10467.39|10586.1|10466.1|10587.6|10467.6|10586.1|10466.1|10
1652246310000|2022-05-11 05:18:30|10587.01|10467.01|10595.74|10475.74|10595.75|10475.75|10587.01|10467.01|10
1652246320000|2022-05-11 05:18:40|10598.33|10478.33|10599.25|10479.25|10599.25|10479.25|10598.12|10478.12|10
1652246330000|2022-05-11 05:18:50|10599.32|10479.32|10604.36|10484.36|10604.36|10484.36|10599.32|10479.32|10
1652246340000|2022-05-11 05:19:00|10604.6|10484.6|10608.1|10488.1|10608.1|10488.1|10604.6|10484.6|10
1652246350000|2022-05-11 05:19:10|10608.5|10488.5|10611.22|10491.22|10611.22|10491.22|10607.46|10487.46|10
1652246360000|2022-05-11 05:19:20|10611.24|10491.24|10613.35|10493.35|10613.69|10493.69|10611.12|10491.12|10
1652246370000|2022-05-11 05:19:30|10613.34|10493.34|10613.65|10493.65|10613.65|10493.65|10613.19|10493.19|9
1652246380000|2022-05-11 05:19:40|10613.92|10493.92|10612.45|10492.45|10613.92|10493.92|10612.21|10492.21|10
1652246390000|2022-05-11 05:19:50|10612.84|10492.84|10619.52|10499.52|10619.78|10499.78|10612.58|10492.58|10
1652246400000|2022-05-11 05:20:00|10619.56|10499.56|10619.85|10499.85|10620.34|10500.34|10618.78|10498.78|10
1652246410000|2022-05-11 05:20:10|10619.66|10499.66|10613.38|10493.38|10619.66|10499.66|10613.38|10493.38|10
1652246420000|2022-05-11 05:20:20|10610.62|10490.62|10602.7|10482.7|10610.62|10490.62|10602.7|10482.7|10
1652246430000|2022-05-11 05:20:30|10602.32|10482.32|10601.63|10481.63|10602.32|10482.32|10601.2|10481.2|10
1652246440000|2022-05-11 05:20:40|10601.57|10481.57|10602.23|10482.23|10602.3|10482.3|10601.57|10481.57|10
1652246450000|2022-05-11 05:20:50|10601.98|10481.98|10600.25|10480.25|10602.09|10482.09|10600.25|10480.25|10
1652246460000|2022-05-11 05:21:00|10597.75|10477.75|10591.27|10471.27|10597.75|10477.75|10591.27|10471.27|10
1652246470000|2022-05-11 05:21:10|10590.65|10470.65|10585.56|10465.56|10590.65|10470.65|10585.56|10465.56|9
1652246480000|2022-05-11 05:21:20|10584.45|10464.45|10579.92|10459.92|10584.45|10464.45|10579.92|10459.92|10
1652246490000|2022-05-11 05:21:30|10579.46|10459.46|10576.74|10456.74|10579.48|10459.48|10576.74|10456.74|10
1652246500000|2022-05-11 05:21:40|10575.78|10455.78|10574.28|10454.28|10575.98|10455.98|10574.28|10454.28|10
1652246510000|2022-05-11 05:21:50|10574.09|10454.09|10576.13|10456.13|10576.13|10456.13|10574.09|10454.09|9
1652246520000|2022-05-11 05:22:00|10575.97|10455.97|10575.46|10455.46|10575.97|10455.97|10575.07|10455.07|9
1652246530000|2022-05-11 05:22:10|10575.07|10455.07|10575.36|10455.36|10575.36|10455.36|10575.05|10455.05|9
1652246540000|2022-05-11 05:22:20|10575.71|10455.71|10574.05|10454.05|10576.4|10456.4|10574.05|10454.05|10
1652246550000|2022-05-11 05:22:30|10573.9|10453.9|10567.75|10447.75|10573.9|10453.9|10567.75|10447.75|10
1652246560000|2022-05-11 05:22:40|10566.58|10446.58|10562.07|10442.07|10566.58|10446.58|10562.05|10442.05|10
1652246570000|2022-05-11 05:22:50|10561.87|10441.87|10560.57|10440.57|10561.87|10441.87|10560.57|10440.57|10
1652246580000|2022-05-11 05:23:00|10560.41|10440.41|10561.26|10441.26|10561.26|10441.26|10559.95|10439.95|10
1652246590000|2022-05-11 05:23:10|10561.2|10441.2|10557.86|10437.86|10561.2|10441.2|10557.86|10437.86|10
1652246600000|2022-05-11 05:23:20|10557.8|10437.8|10555.51|10435.51|10557.9|10437.9|10555.36|10435.36|10
1652246610000|2022-05-11 05:23:30|10555.68|10435.68|10555.82|10435.82|10556.63|10436.63|10555.26|10435.26|10
1652246620000|2022-05-11 05:23:40|10555.83|10435.83|10556.44|10436.44|10556.62|10436.62|10555.83|10435.83|10
1652246630000|2022-05-11 05:23:50|10556.55|10436.55|10556.84|10436.84|10557.77|10437.77|10556.42|10436.42|10
1652246640000|2022-05-11 05:24:00|10556.77|10436.77|10557.79|10437.79|10558.26|10438.26|10556.77|10436.77|10
1652246650000|2022-05-11 05:24:10|10558.21|10438.21|10559.79|10439.79|10560.02|10440.02|10558.14|10438.14|10
1652246660000|2022-05-11 05:24:20|10559.8|10439.8|10561.22|10441.22|10561.44|10441.44|10559.8|10439.8|10
1652246670000|2022-05-11 05:24:30|10560.64|10440.64|10559.51|10439.51|10560.64|10440.64|10559.17|10439.17|10
1652246680000|2022-05-11 05:24:40|10558.78|10438.78|10556.12|10436.12|10558.78|10438.78|10556.12|10436.12|10
1652246690000|2022-05-11 05:24:50|10556.09|10436.09|10551.71|10431.71|10556.09|10436.09|10551.71|10431.71|10
1652246700000|2022-05-11 05:25:00|10551.64|10431.64|10545.91|10425.91|10551.8|10431.8|10545.91|10425.91|10
1652246710000|2022-05-11 05:25:10|10545.21|10425.21|10542.52|10422.52|10545.21|10425.21|10542.09|10422.09|10
1652246720000|2022-05-11 05:25:20|10542.66|10422.66|10542.3|10422.3|10542.66|10422.66|10541.51|10421.51|10
1652246730000|2022-05-11 05:25:30|10541.55|10421.55|10538.7|10418.7|10541.55|10421.55|10538.7|10418.7|10
1652246740000|2022-05-11 05:25:40|10538.53|10418.53|10538.78|10418.78|10538.78|10418.78|10537.84|10417.84|10
1652246750000|2022-05-11 05:25:50|10538.49|10418.49|10539.76|10419.76|10539.95|10419.95|10538.49|10418.49|10
1652246760000|2022-05-11 05:26:00|10540.16|10420.16|10543.26|10423.26|10543.66|10423.66|10540.16|10420.16|10
1652246770000|2022-05-11 05:26:10|10543.76|10423.76|10548.3|10428.3|10548.3|10428.3|10543.76|10423.76|10
1652246780000|2022-05-11 05:26:20|10548.99|10428.99|10552.56|10432.56|10552.56|10432.56|10548.99|10428.99|10
1652246790000|2022-05-11 05:26:30|10552.75|10432.75|10557.65|10437.65|10557.65|10437.65|10552.75|10432.75|10
1652246800000|2022-05-11 05:26:40|10558.47|10438.47|10563.25|10443.25|10563.45|10443.45|10558.47|10438.47|10
1652246810000|2022-05-11 05:26:50|10564.21|10444.21|10566.13|10446.13|10566.13|10446.13|10564.21|10444.21|9
1652246820000|2022-05-11 05:27:00|10567.18|10447.18|10564.85|10444.85|10567.18|10447.18|10564.85|10444.85|10
1652246830000|2022-05-11 05:27:10|10564.38|10444.38|10564.06|10444.06|10565.44|10445.44|10563.09|10443.09|10
1652246840000|2022-05-11 05:27:20|10564.48|10444.48|10572.52|10452.52|10572.52|10452.52|10564.48|10444.48|10
1652246850000|2022-05-11 05:27:30|10570.88|10450.88|10577.71|10457.71|10578.93|10458.93|10570.88|10450.88|10
1652246860000|2022-05-11 05:27:40|10578.49|10458.49|10576.1|10456.1|10578.49|10458.49|10575.93|10455.93|10
1652246870000|2022-05-11 05:27:50|10576.8|10456.8|10577.89|10457.89|10577.89|10457.89|10576.8|10456.8|10
1652246880000|2022-05-11 05:28:00|10578.36|10458.36|10580.03|10460.03|10580.13|10460.13|10578.23|10458.23|10
1652246890000|2022-05-11 05:28:10|10580.4|10460.4|10579.59|10459.59|10580.99|10460.99|10579.59|10459.59|10
1652246900000|2022-05-11 05:28:20|10580.6|10460.6|10578.64|10458.64|10581.32|10461.32|10578.64|10458.64|9
1652246910000|2022-05-11 05:28:30|10578.07|10458.07|10574.2|10454.2|10578.07|10458.07|10574.2|10454.2|9
1652246920000|2022-05-11 05:28:40|10572.81|10452.81|10571.47|10451.47|10572.81|10452.81|10571.41|10451.41|10
1652246930000|2022-05-11 05:28:50|10570.96|10450.96|10570.03|10450.03|10571.2|10451.2|10570.03|10450.03|10
1652246940000|2022-05-11 05:29:00|10570.18|10450.18|10569.94|10449.94|10570.83|10450.83|10569.56|10449.56|10
1652246950000|2022-05-11 05:29:10|10568.89|10448.89|10562.79|10442.79|10569.4|10449.4|10562.79|10442.79|10
1652246960000|2022-05-11 05:29:20|10562.93|10442.93|10555.72|10435.72|10562.93|10442.93|10555.54|10435.54|10
1652246970000|2022-05-11 05:29:30|10555.35|10435.35|10551.89|10431.89|10555.35|10435.35|10551.89|10431.89|10
1652246980000|2022-05-11 05:29:40|10550.83|10430.83|10549.16|10429.16|10550.83|10430.83|10548.94|10428.94|10
1652246990000|2022-05-11 05:29:50|10549.4|10429.4|10551.99|10431.99|10551.99|10431.99|10549.4|10429.4|10
1652247000000|2022-05-11 05:30:00|10551.17|10431.17|10552.43|10432.43|10552.48|10432.48|10551.17|10431.17|10
1652247010000|2022-05-11 05:30:10|10552.89|10432.89|10553.7|10433.7|10553.7|10433.7|10552.26|10432.26|10
1652247020000|2022-05-11 05:30:20|10553.71|10433.71|10554.37|10434.37|10554.78|10434.78|10552.72|10432.72|10
1652247030000|2022-05-11 05:30:30|10554.33|10434.33|10554.48|10434.48|10555.75|10435.75|10554.33|10434.33|10
1652247040000|2022-05-11 05:30:40|10554.79|10434.79|10552.34|10432.34|10554.79|10434.79|10552.34|10432.34|10
1652247050000|2022-05-11 05:30:50|10550.84|10430.84|10545.66|10425.66|10550.84|10430.84|10545.66|10425.66|10
1652247060000|2022-05-11 05:31:00|10545.3|10425.3|10544.22|10424.22|10545.3|10425.3|10543.97|10423.97|10
1652247070000|2022-05-11 05:31:10|10544.27|10424.27|10544.18|10424.18|10544.41|10424.41|10543.36|10423.36|10
1652247080000|2022-05-11 05:31:20|10544.02|10424.02|10539.8|10419.8|10544.46|10424.46|10539.8|10419.8|10
1652247090000|2022-05-11 05:31:30|10539.78|10419.78|10535.57|10415.57|10539.78|10419.78|10535.57|10415.57|10
1652247100000|2022-05-11 05:31:40|10535.42|10415.42|10530.73|10410.73|10535.42|10415.42|10530.73|10410.73|10
1652247110000|2022-05-11 05:31:50|10530.65|10410.65|10526.3|10406.3|10530.65|10410.65|10526.06|10406.06|10
1652247120000|2022-05-11 05:32:00|10526.24|10406.24|10530.12|10410.12|10530.12|10410.12|10525.82|10405.82|10
1652247130000|2022-05-11 05:32:10|10528.57|10408.57|10532.64|10412.64|10532.64|10412.64|10528.57|10408.57|10
1652247140000|2022-05-11 05:32:20|10532.46|10412.46|10535.5|10415.5|10535.5|10415.5|10532.46|10412.46|10
1652247150000|2022-05-11 05:32:30|10534.79|10414.79|10537.63|10417.63|10538.31|10418.31|10534.79|10414.79|10
1652247160000|2022-05-11 05:32:40|10540.33|10420.33|10545.12|10425.12|10545.12|10425.12|10539.75|10419.75|10
1652247170000|2022-05-11 05:32:50|10545.85|10425.85|10546.88|10426.88|10548.12|10428.12|10545.85|10425.85|10
1652247180000|2022-05-11 05:33:00|10547.1|10427.1|10551.86|10431.86|10551.86|10431.86|10547.1|10427.1|10
1652247190000|2022-05-11 05:33:10|10551.87|10431.87|10553.3|10433.3|10553.46|10433.46|10551.8|10431.8|10
1652247200000|2022-05-11 05:33:20|10553.04|10433.04|10562.27|10442.27|10562.27|10442.27|10552.66|10432.66|10
1652247210000|2022-05-11 05:33:30|10562.26|10442.26|10573.49|10453.49|10573.49|10453.49|10562.26|10442.26|10
1652247220000|2022-05-11 05:33:40|10573.61|10453.61|10574.73|10454.73|10576.76|10456.76|10572.97|10452.97|10
1652247230000|2022-05-11 05:33:50|10574.81|10454.81|10574.02|10454.02|10574.91|10454.91|10572.16|10452.16|10
1652247240000|2022-05-11 05:34:00|10573.42|10453.42|10573.74|10453.74|10574.4|10454.4|10573.42|10453.42|10
1652247250000|2022-05-11 05:34:10|10572.97|10452.97|10567.35|10447.35|10573.41|10453.41|10565.61|10445.61|10
1652247260000|2022-05-11 05:34:20|10564.84|10444.84|10556.35|10436.35|10564.84|10444.84|10556.35|10436.35|10
1652247270000|2022-05-11 05:34:30|10553.97|10433.97|10547.73|10427.73|10555.13|10435.13|10547.73|10427.73|10
1652247280000|2022-05-11 05:34:40|10547.51|10427.51|10542.62|10422.62|10547.51|10427.51|10542.62|10422.62|9
1652247290000|2022-05-11 05:34:50|10542.55|10422.55|10539.14|10419.14|10542.55|10422.55|10539.14|10419.14|10
1652247300000|2022-05-11 05:35:00|10539.67|10419.67|10532.61|10412.61|10539.67|10419.67|10532.61|10412.61|10
1652247310000|2022-05-11 05:35:10|10531.89|10411.89|10529.07|10409.07|10531.89|10411.89|10529.06|10409.06|10
1652247320000|2022-05-11 05:35:20|10528.86|10408.86|10523.9|10403.9|10528.86|10408.86|10523.9|10403.9|10
1652247330000|2022-05-11 05:35:30|10523.75|10403.75|10521.82|10401.82|10523.75|10403.75|10521.82|10401.82|10
1652247340000|2022-05-11 05:35:40|10522.08|10402.08|10520.97|10400.97|10522.08|10402.08|10520.73|10400.73|10
1652247350000|2022-05-11 05:35:50|10520.98|10400.98|10523.16|10403.16|10523.16|10403.16|10520.98|10400.98|10
1652247360000|2022-05-11 05:36:00|10523.62|10403.62|10526.52|10406.52|10526.64|10406.64|10523.62|10403.62|10
1652247370000|2022-05-11 05:36:10|10526.68|10406.68|10526.25|10406.25|10526.68|10406.68|10525.6|10405.6|10
1652247380000|2022-05-11 05:36:20|10526.78|10406.78|10527.49|10407.49|10527.74|10407.74|10526.78|10406.78|10
1652247390000|2022-05-11 05:36:30|10527.16|10407.16|10525.06|10405.06|10527.16|10407.16|10525.06|10405.06|10
1652247400000|2022-05-11 05:36:40|10523.35|10403.35|10521.61|10401.61|10524.84|10404.84|10521.61|10401.61|10
1652247410000|2022-05-11 05:36:50|10521.6|10401.6|10519.74|10399.74|10521.6|10401.6|10519.74|10399.74|10
1652247420000|2022-05-11 05:37:00|10519.38|10399.38|10516.57|10396.57|10519.38|10399.38|10516.17|10396.17|10
1652247430000|2022-05-11 05:37:10|10516.4|10396.4|10516.25|10396.25|10516.65|10396.65|10515.65|10395.65|10
1652247440000|2022-05-11 05:37:20|10516.27|10396.27|10513.03|10393.03|10516.29|10396.29|10513.03|10393.03|10
1652247450000|2022-05-11 05:37:30|10513.2|10393.2|10509.61|10389.61|10513.2|10393.2|10509.61|10389.61|10
1652247460000|2022-05-11 05:37:40|10510.57|10390.57|10507.86|10387.86|10510.57|10390.57|10507.86|10387.86|10
1652247470000|2022-05-11 05:37:50|10507.67|10387.67|10507.07|10387.07|10507.7|10387.7|10507.07|10387.07|10
1652247480000|2022-05-11 05:38:00|10507.09|10387.09|10506.54|10386.54|10507.43|10387.43|10506.42|10386.42|10
1652247490000|2022-05-11 05:38:10|10505.99|10385.99|10500.71|10380.71|10505.99|10385.99|10500.71|10380.71|10
1652247500000|2022-05-11 05:38:20|10501.14|10381.14|10496.71|10376.71|10501.14|10381.14|10496.71|10376.71|10
1652247510000|2022-05-11 05:38:30|10496.39|10376.39|10488.44|10368.44|10496.39|10376.39|10487.97|10367.97|10
1652247520000|2022-05-11 05:38:40|10487.17|10367.17|10482.74|10362.74|10487.7|10367.7|10482.74|10362.74|10
1652247530000|2022-05-11 05:38:50|10480.62|10360.62|10477.08|10357.08|10480.91|10360.91|10476.47|10356.47|9
1652247540000|2022-05-11 05:39:00|10477.55|10357.55|10478.75|10358.75|10478.81|10358.81|10477.55|10357.55|10
1652247550000|2022-05-11 05:39:10|10477.44|10357.44|10476.95|10356.95|10477.44|10357.44|10476.17|10356.17|10
1652247560000|2022-05-11 05:39:20|10477.2|10357.2|10477.62|10357.62|10477.67|10357.67|10477.05|10357.05|10
1652247570000|2022-05-11 05:39:30|10477.64|10357.64|10479.95|10359.95|10479.95|10359.95|10477.64|10357.64|10
1652247580000|2022-05-11 05:39:40|10480.08|10360.08|10479.93|10359.93|10480.36|10360.36|10479.93|10359.93|10
1652247590000|2022-05-11 05:39:50|10479.94|10359.94|10481.22|10361.22|10481.22|10361.22|10479.51|10359.51|10
1652247600000|2022-05-11 05:40:00|10481.97|10361.97|10486.22|10366.22|10486.22|10366.22|10481.8|10361.8|10
1652247610000|2022-05-11 05:40:10|10485.98|10365.98|10487.68|10367.68|10487.68|10367.68|10485.98|10365.98|10
1652247620000|2022-05-11 05:40:20|10487.52|10367.52|10489.76|10369.76|10490.02|10370.02|10487.52|10367.52|10
1652247630000|2022-05-11 05:40:30|10489.53|10369.53|10485.55|10365.55|10489.53|10369.53|10485.55|10365.55|10
1652247640000|2022-05-11 05:40:40|10485.44|10365.44|10481.33|10361.33|10485.44|10365.44|10481.33|10361.33|10
1652247650000|2022-05-11 05:40:50|10481.55|10361.55|10476.46|10356.46|10481.55|10361.55|10476.11|10356.11|10
1652247660000|2022-05-11 05:41:00|10475.97|10355.97|10474.9|10354.9|10476.29|10356.29|10474.42|10354.42|10
1652247670000|2022-05-11 05:41:10|10474.92|10354.92|10475.1|10355.1|10475.44|10355.44|10473.73|10353.73|10
1652247680000|2022-05-11 05:41:20|10474.21|10354.21|10475.32|10355.32|10476.23|10356.23|10474.21|10354.21|10
1652247690000|2022-05-11 05:41:30|10474.92|10354.92|10477.44|10357.44|10477.44|10357.44|10474.59|10354.59|10
1652247700000|2022-05-11 05:41:40|10479.28|10359.28|10483.5|10363.5|10483.5|10363.5|10477.98|10357.98|10
1652247710000|2022-05-11 05:41:50|10483.8|10363.8|10487.36|10367.36|10487.39|10367.39|10483.8|10363.8|10
1652247720000|2022-05-11 05:42:00|10486.81|10366.81|10489.36|10369.36|10489.36|10369.36|10486.81|10366.81|10
1652247730000|2022-05-11 05:42:10|10489.49|10369.49|10490.29|10370.29|10490.49|10370.49|10489.49|10369.49|10
1652247740000|2022-05-11 05:42:20|10490.46|10370.46|10490.74|10370.74|10491.06|10371.06|10490.46|10370.46|10
1652247750000|2022-05-11 05:42:30|10490.6|10370.6|10490.23|10370.23|10490.99|10370.99|10489.71|10369.71|10
1652247760000|2022-05-11 05:42:40|10491.27|10371.27|10485.07|10365.07|10491.27|10371.27|10484.92|10364.92|10
1652247770000|2022-05-11 05:42:50|10484.84|10364.84|10482.1|10362.1|10484.84|10364.84|10481.14|10361.14|10
1652247780000|2022-05-11 05:43:00|10481.81|10361.81|10478.77|10358.77|10481.81|10361.81|10478.77|10358.77|10
1652247790000|2022-05-11 05:43:10|10478.2|10358.2|10476.19|10356.19|10478.27|10358.27|10476.19|10356.19|10
1652247800000|2022-05-11 05:43:20|10475.72|10355.72|10470.51|10350.51|10475.72|10355.72|10469.91|10349.91|10
1652247810000|2022-05-11 05:43:30|10470.15|10350.15|10474.23|10354.23|10474.23|10354.23|10470.15|10350.15|10
1652247820000|2022-05-11 05:43:40|10474.22|10354.22|10477.89|10357.89|10477.89|10357.89|10474.22|10354.22|10
1652247830000|2022-05-11 05:43:50|10477.94|10357.94|10482.09|10362.09|10482.09|10362.09|10477.94|10357.94|10
1652247840000|2022-05-11 05:44:00|10481.78|10361.78|10481.29|10361.29|10482.44|10362.44|10481.29|10361.29|9
1652247850000|2022-05-11 05:44:10|10481.2|10361.2|10478.39|10358.39|10481.2|10361.2|10478.39|10358.39|10
1652247860000|2022-05-11 05:44:20|10478.53|10358.53|10475.2|10355.2|10478.53|10358.53|10475.02|10355.02|10
1652247870000|2022-05-11 05:44:30|10474.94|10354.94|10474.41|10354.41|10475.57|10355.57|10474.22|10354.22|9
1652247880000|2022-05-11 05:44:40|10474.57|10354.57|10474.21|10354.21|10474.62|10354.62|10473.66|10353.66|9
1652247890000|2022-05-11 05:44:50|10474.03|10354.03|10474.98|10354.98|10475.86|10355.86|10474.03|10354.03|10
1652247900000|2022-05-11 05:45:00|10474.76|10354.76|10473.95|10353.95|10474.96|10354.96|10473.95|10353.95|10
1652247910000|2022-05-11 05:45:10|10473.64|10353.64|10473.46|10353.46|10474.24|10354.24|10473.46|10353.46|10
1652247920000|2022-05-11 05:45:20|10472.91|10352.91|10467.66|10347.66|10472.91|10352.91|10467.66|10347.66|10
1652247930000|2022-05-11 05:45:30|10467.57|10347.57|10462.83|10342.83|10467.57|10347.57|10462.83|10342.83|10
1652247940000|2022-05-11 05:45:40|10462.79|10342.79|10461.32|10341.32|10463.12|10343.12|10461.32|10341.32|10
1652247950000|2022-05-11 05:45:50|10461.38|10341.38|10455.15|10335.15|10461.38|10341.38|10454.29|10334.29|10
1652247960000|2022-05-11 05:46:00|10454.7|10334.7|10449.57|10329.57|10454.7|10334.7|10449.57|10329.57|9
1652247970000|2022-05-11 05:46:10|10450.34|10330.34|10448.08|10328.08|10450.34|10330.34|10448.08|10328.08|10
1652247980000|2022-05-11 05:46:20|10447.72|10327.72|10447.5|10327.5|10448.68|10328.68|10447.5|10327.5|10
1652247990000|2022-05-11 05:46:30|10447.53|10327.53|10446.28|10326.28|10447.53|10327.53|10446.1|10326.1|10
1652248000000|2022-05-11 05:46:40|10446.7|10326.7|10451.79|10331.79|10451.79|10331.79|10446.7|10326.7|10
1652248010000|2022-05-11 05:46:50|10451.66|10331.66|10455.64|10335.64|10455.64|10335.64|10451.66|10331.66|10
1652248020000|2022-05-11 05:47:00|10456.54|10336.54|10457.06|10337.06|10457.06|10337.06|10455.86|10335.86|10
1652248030000|2022-05-11 05:47:10|10457.68|10337.68|10459.71|10339.71|10460.7|10340.7|10457.64|10337.64|10
1652248040000|2022-05-11 05:47:20|10459.53|10339.53|10461.6|10341.6|10461.74|10341.74|10459.21|10339.21|9
1652248050000|2022-05-11 05:47:30|10461.66|10341.66|10463.42|10343.42|10463.42|10343.42|10461.34|10341.34|10
1652248060000|2022-05-11 05:47:40|10463.61|10343.61|10464.04|10344.04|10464.19|10344.19|10463.33|10343.33|10
1652248070000|2022-05-11 05:47:50|10464.4|10344.4|10463.97|10343.97|10465.2|10345.2|10463.97|10343.97|10
1652248080000|2022-05-11 05:48:00|10463.84|10343.84|10459.69|10339.69|10464.18|10344.18|10459.69|10339.69|10
1652248090000|2022-05-11 05:48:10|10459.71|10339.71|10461.67|10341.67|10461.67|10341.67|10459.71|10339.71|10
1652248100000|2022-05-11 05:48:20|10461.29|10341.29|10461.55|10341.55|10461.55|10341.55|10460.4|10340.4|10
1652248110000|2022-05-11 05:48:30|10461.82|10341.82|10461.65|10341.65|10463.06|10343.06|10461.53|10341.53|10
1652248120000|2022-05-11 05:48:40|10462.94|10342.94|10463.18|10343.18|10464.66|10344.66|10462.94|10342.94|10
1652248130000|2022-05-11 05:48:50|10463.13|10343.13|10458.47|10338.47|10464.26|10344.26|10456.9|10336.9|10
1652248140000|2022-05-11 05:49:00|10458.31|10338.31|10454.08|10334.08|10458.31|10338.31|10453.55|10333.55|10
1652248150000|2022-05-11 05:49:10|10453.99|10333.99|10449.21|10329.21|10453.99|10333.99|10449.01|10329.01|10
1652248160000|2022-05-11 05:49:20|10448.37|10328.37|10445.79|10325.79|10448.37|10328.37|10445.79|10325.79|9
1652248170000|2022-05-11 05:49:30|10446.2|10326.2|10439.75|10319.75|10446.2|10326.2|10439.19|10319.19|10
1652248180000|2022-05-11 05:49:40|10439.44|10319.44|10436.63|10316.63|10439.44|10319.44|10436.33|10316.33|10
1652248190000|2022-05-11 05:49:50|10437.08|10317.08|10436.33|10316.33|10437.5|10317.5|10435.5|10315.5|10
1652248200000|2022-05-11 05:50:00|10435.84|10315.84|10437.39|10317.39|10437.39|10317.39|10435.59|10315.59|10
1652248210000|2022-05-11 05:50:10|10437.33|10317.33|10434.84|10314.84|10437.33|10317.33|10434.84|10314.84|10
1652248220000|2022-05-11 05:50:20|10434.43|10314.43|10431.6|10311.6|10434.43|10314.43|10431.54|10311.54|10
1652248230000|2022-05-11 05:50:30|10431.49|10311.49|10429.71|10309.71|10431.61|10311.61|10429.71|10309.71|9
1652248240000|2022-05-11 05:50:40|10429.85|10309.85|10431.93|10311.93|10431.93|10311.93|10429.81|10309.81|10
1652248250000|2022-05-11 05:50:50|10432.63|10312.63|10434.26|10314.26|10434.26|10314.26|10432.63|10312.63|10
1652248260000|2022-05-11 05:51:00|10434.83|10314.83|10445.25|10325.25|10445.25|10325.25|10434.83|10314.83|9
1652248270000|2022-05-11 05:51:10|10442.51|10322.51|10428.24|10308.24|10442.51|10322.51|10428.24|10308.24|10
1652248280000|2022-05-11 05:51:20|10427.29|10307.29|10429.56|10309.56|10429.56|10309.56|10426.36|10306.36|9
1652248290000|2022-05-11 05:51:30|10430.53|10310.53|10446.46|10326.46|10446.46|10326.46|10430.53|10310.53|10
1652248300000|2022-05-11 05:51:40|10446.29|10326.29|10453.36|10333.36|10453.36|10333.36|10445.83|10325.83|10
1652248310000|2022-05-11 05:51:50|10453.15|10333.15|10456.43|10336.43|10456.43|10336.43|10453.15|10333.15|10
1652248320000|2022-05-11 05:52:00|10456.59|10336.59|10455.17|10335.17|10456.59|10336.59|10455.17|10335.17|9
1652248330000|2022-05-11 05:52:10|10454.9|10334.9|10451|10331|10454.9|10334.9|10451|10331|10
1652248340000|2022-05-11 05:52:20|10450.85|10330.85|10443.36|10323.36|10450.85|10330.85|10443.36|10323.36|10
1652248350000|2022-05-11 05:52:30|10441.86|10321.86|10434.52|10314.52|10441.92|10321.92|10434.52|10314.52|10
1652248360000|2022-05-11 05:52:40|10434.16|10314.16|10431.33|10311.33|10434.16|10314.16|10431.33|10311.33|10
1652248370000|2022-05-11 05:52:50|10431.54|10311.54|10429.28|10309.28|10431.97|10311.97|10428.49|10308.49|10
1652248380000|2022-05-11 05:53:00|10429.2|10309.2|10423.64|10303.64|10429.2|10309.2|10422.89|10302.89|9
1652248390000|2022-05-11 05:53:10|10422.76|10302.76|10422.05|10302.05|10423.55|10303.55|10421.15|10301.15|10
1652248400000|2022-05-11 05:53:20|10422.56|10302.56|10426.28|10306.28|10426.28|10306.28|10422.39|10302.39|10
1652248410000|2022-05-11 05:53:30|10425.63|10305.63|10434.55|10314.55|10434.55|10314.55|10425.63|10305.63|10
1652248420000|2022-05-11 05:53:40|10434.32|10314.32|10439.68|10319.68|10439.68|10319.68|10434.32|10314.32|10
1652248430000|2022-05-11 05:53:50|10439.88|10319.88|10437.73|10317.73|10439.88|10319.88|10437.73|10317.73|10
1652248440000|2022-05-11 05:54:00|10438.36|10318.36|10436.77|10316.77|10438.36|10318.36|10436.74|10316.74|10
1652248450000|2022-05-11 05:54:10|10436.6|10316.6|10432.39|10312.39|10436.6|10316.6|10432.37|10312.37|10
1652248460000|2022-05-11 05:54:20|10431.9|10311.9|10433.91|10313.91|10433.91|10313.91|10431.9|10311.9|9
1652248470000|2022-05-11 05:54:30|10432.61|10312.61|10434.13|10314.13|10434.13|10314.13|10432.5|10312.5|10
1652248480000|2022-05-11 05:54:40|10434.12|10314.12|10433.73|10313.73|10434.66|10314.66|10433.73|10313.73|10
1652248490000|2022-05-11 05:54:50|10433.61|10313.61|10431.39|10311.39|10433.61|10313.61|10431.32|10311.32|10
1652248500000|2022-05-11 05:55:00|10431.25|10311.25|10431.83|10311.83|10431.83|10311.83|10431.04|10311.04|10
1652248510000|2022-05-11 05:55:10|10431.46|10311.46|10432.37|10312.37|10432.37|10312.37|10430.59|10310.59|10
1652248520000|2022-05-11 05:55:20|10432.31|10312.31|10435.59|10315.59|10435.59|10315.59|10431.23|10311.23|10
1652248530000|2022-05-11 05:55:30|10436.61|10316.61|10442.91|10322.91|10442.91|10322.91|10436.61|10316.61|10
1652248540000|2022-05-11 05:55:40|10443.73|10323.73|10448.33|10328.33|10448.33|10328.33|10443.73|10323.73|10
1652248550000|2022-05-11 05:55:50|10449.15|10329.15|10451.73|10331.73|10451.73|10331.73|10449.15|10329.15|10
1652248560000|2022-05-11 05:56:00|10451.92|10331.92|10455.99|10335.99|10456.24|10336.24|10451.92|10331.92|9
1652248570000|2022-05-11 05:56:10|10456.55|10336.55|10458.13|10338.13|10458.13|10338.13|10456.51|10336.51|10
1652248580000|2022-05-11 05:56:20|10457.32|10337.32|10460.42|10340.42|10460.5|10340.5|10457.32|10337.32|9
1652248590000|2022-05-11 05:56:30|10460.25|10340.25|10457.29|10337.29|10460.25|10340.25|10457.29|10337.29|10
1652248600000|2022-05-11 05:56:40|10456.89|10336.89|10454.17|10334.17|10456.91|10336.91|10454.17|10334.17|10
1652248610000|2022-05-11 05:56:50|10453.84|10333.84|10449.99|10329.99|10453.84|10333.84|10449.99|10329.99|10
1652248620000|2022-05-11 05:57:00|10450.28|10330.28|10448.39|10328.39|10450.28|10330.28|10448.39|10328.39|10
1652248630000|2022-05-11 05:57:10|10448.56|10328.56|10451.17|10331.17|10451.17|10331.17|10448.56|10328.56|10
1652248640000|2022-05-11 05:57:20|10451.82|10331.82|10451.39|10331.39|10451.82|10331.82|10450.5|10330.5|10
1652248650000|2022-05-11 05:57:30|10451.38|10331.38|10449.19|10329.19|10451.38|10331.38|10449.19|10329.19|10
1652248660000|2022-05-11 05:57:40|10449.09|10329.09|10447.75|10327.75|10449.09|10329.09|10447.7|10327.7|10
1652248670000|2022-05-11 05:57:50|10447.22|10327.22|10442.91|10322.91|10447.22|10327.22|10442.91|10322.91|10
1652248680000|2022-05-11 05:58:00|10442.24|10322.24|10434.52|10314.52|10442.24|10322.24|10434.52|10314.52|10
1652248690000|2022-05-11 05:58:10|10433.39|10313.39|10429.22|10309.22|10433.39|10313.39|10429.22|10309.22|10
1652248700000|2022-05-11 05:58:20|10426.86|10306.86|10419.52|10299.52|10426.86|10306.86|10419.52|10299.52|10
1652248710000|2022-05-11 05:58:30|10419.61|10299.61|10415.51|10295.51|10419.61|10299.61|10415.51|10295.51|10
1652248720000|2022-05-11 05:58:40|10414.97|10294.97|10415.2|10295.2|10415.68|10295.68|10414.78|10294.78|10
1652248730000|2022-05-11 05:58:50|10414.58|10294.58|10415.5|10295.5|10415.74|10295.74|10414.41|10294.41|10
1652248740000|2022-05-11 05:59:00|10417.15|10297.15|10421.59|10301.59|10422.16|10302.16|10417.15|10297.15|10
1652248750000|2022-05-11 05:59:10|10422.61|10302.61|10426.28|10306.28|10426.28|10306.28|10421.86|10301.86|10
1652248760000|2022-05-11 05:59:20|10426.33|10306.33|10425.72|10305.72|10426.71|10306.71|10425.66|10305.66|9
1652248770000|2022-05-11 05:59:30|10426.35|10306.35|10424.05|10304.05|10426.35|10306.35|10424.05|10304.05|10
1652248780000|2022-05-11 05:59:40|10423.99|10303.99|10422.97|10302.97|10423.99|10303.99|10422.36|10302.36|10
1652248790000|2022-05-11 05:59:50|10422.76|10302.76|10422.85|10302.85|10423.34|10303.34|10422.42|10302.42|10
1652248800000|2022-05-11 06:00:00|10423.35|10303.35|10423.53|10303.53|10423.6|10303.6|10422.93|10302.93|9
1652248810000|2022-05-11 06:00:10|10423.68|10303.68|10427.65|10307.65|10427.65|10307.65|10423.68|10303.68|10
1652248820000|2022-05-11 06:00:20|10427.51|10307.51|10433.5|10313.5|10433.5|10313.5|10427.32|10307.32|10
1652248830000|2022-05-11 06:00:30|10433.94|10313.94|10438.06|10318.06|10438.06|10318.06|10433.78|10313.78|10
1652248840000|2022-05-11 06:00:40|10437.89|10317.89|10439.17|10319.17|10439.33|10319.33|10437.06|10317.06|10
1652248850000|2022-05-11 06:00:50|10439.5|10319.5|10437.15|10317.15|10439.5|10319.5|10437.15|10317.15|10
1652248860000|2022-05-11 06:01:00|10438.04|10318.04|10434.6|10314.6|10438.04|10318.04|10434.6|10314.6|10
1652248870000|2022-05-11 06:01:10|10434.53|10314.53|10429.95|10309.95|10434.53|10314.53|10429.95|10309.95|10
1652248880000|2022-05-11 06:01:20|10430.11|10310.11|10430.85|10310.85|10431.02|10311.02|10430.04|10310.04|10
1652248890000|2022-05-11 06:01:30|10430.86|10310.86|10432.24|10312.24|10432.24|10312.24|10430.86|10310.86|10
1652248900000|2022-05-11 06:01:40|10432.11|10312.11|10430.78|10310.78|10432.11|10312.11|10429.8|10309.8|10
1652248910000|2022-05-11 06:01:50|10430.01|10310.01|10429.47|10309.47|10431.43|10311.43|10429.42|10309.42|10
1652248920000|2022-05-11 06:02:00|10429.63|10309.63|10427.3|10307.3|10430.02|10310.02|10427.3|10307.3|10
1652248930000|2022-05-11 06:02:10|10427.06|10307.06|10424.75|10304.75|10427.86|10307.86|10424.75|10304.75|10
1652248940000|2022-05-11 06:02:20|10424.61|10304.61|10424.08|10304.08|10425.39|10305.39|10424.08|10304.08|10
1652248950000|2022-05-11 06:02:30|10423.64|10303.64|10420.43|10300.43|10423.83|10303.83|10420.43|10300.43|10
1652248960000|2022-05-11 06:02:40|10420.3|10300.3|10420.54|10300.54|10421.08|10301.08|10419.62|10299.62|10
1652248970000|2022-05-11 06:02:50|10420.32|10300.32|10420.84|10300.84|10420.84|10300.84|10419.07|10299.07|10
1652248980000|2022-05-11 06:03:00|10421.27|10301.27|10426.52|10306.52|10426.52|10306.52|10421.27|10301.27|10
1652248990000|2022-05-11 06:03:10|10426.6|10306.6|10427.83|10307.83|10427.83|10307.83|10426.45|10306.45|10
1652249000000|2022-05-11 06:03:20|10427.28|10307.28|10429.26|10309.26|10429.26|10309.26|10427.28|10307.28|10
1652249010000|2022-05-11 06:03:30|10429.34|10309.34|10428.85|10308.85|10429.34|10309.34|10428.04|10308.04|10
1652249020000|2022-05-11 06:03:40|10429.13|10309.13|10429.35|10309.35|10429.49|10309.49|10428.43|10308.43|10
1652249030000|2022-05-11 06:03:50|10428.89|10308.89|10427.09|10307.09|10428.89|10308.89|10427.08|10307.08|10
1652249040000|2022-05-11 06:04:00|10426.08|10306.08|10423.03|10303.03|10426.08|10306.08|10422.87|10302.87|10
1652249050000|2022-05-11 06:04:10|10422.94|10302.94|10418.01|10298.01|10422.94|10302.94|10418.01|10298.01|10
1652249060000|2022-05-11 06:04:20|10418.09|10298.09|10418.88|10298.88|10418.88|10298.88|10417.19|10297.19|10
1652249070000|2022-05-11 06:04:30|10419.55|10299.55|10426.4|10306.4|10426.4|10306.4|10419.55|10299.55|10
1652249080000|2022-05-11 06:04:40|10427.65|10307.65|10435.99|10315.99|10435.99|10315.99|10427.65|10307.65|10
1652249090000|2022-05-11 06:04:50|10435.89|10315.89|10439.56|10319.56|10439.56|10319.56|10435.89|10315.89|10
1652249100000|2022-05-11 06:05:00|10439.89|10319.89|10442.47|10322.47|10442.47|10322.47|10439.65|10319.65|10
1652249110000|2022-05-11 06:05:10|10442.82|10322.82|10446.48|10326.48|10446.48|10326.48|10442.68|10322.68|10
1652249120000|2022-05-11 06:05:20|10446.96|10326.96|10447.94|10327.94|10448.19|10328.19|10446.9|10326.9|10
1652249130000|2022-05-11 06:05:30|10448.42|10328.42|10449.73|10329.73|10449.73|10329.73|10448.19|10328.19|10
1652249140000|2022-05-11 06:05:40|10449.15|10329.15|10449.83|10329.83|10450.03|10330.03|10447.62|10327.62|10
1652249150000|2022-05-11 06:05:50|10449.96|10329.96|10446.26|10326.26|10449.96|10329.96|10446.26|10326.26|10
1652249160000|2022-05-11 06:06:00|10447.26|10327.26|10439.12|10319.12|10447.26|10327.26|10439.12|10319.12|10
1652249170000|2022-05-11 06:06:10|10438.18|10318.18|10436.81|10316.81|10439.34|10319.34|10436.74|10316.74|10
1652249180000|2022-05-11 06:06:20|10436.5|10316.5|10432.76|10312.76|10436.72|10316.72|10432.76|10312.76|10
1652249190000|2022-05-11 06:06:30|10432.18|10312.18|10432.65|10312.65|10433.03|10313.03|10431.87|10311.87|10
1652249200000|2022-05-11 06:06:40|10432.61|10312.61|10432.37|10312.37|10433.23|10313.23|10430.97|10310.97|10
1652249210000|2022-05-11 06:06:50|10432.03|10312.03|10434.37|10314.37|10434.82|10314.82|10432.03|10312.03|10
1652249220000|2022-05-11 06:07:00|10434.73|10314.73|10435.47|10315.47|10435.47|10315.47|10434.42|10314.42|10
1652249230000|2022-05-11 06:07:10|10435.09|10315.09|10435.25|10315.25|10435.33|10315.33|10434.86|10314.86|9
1652249240000|2022-05-11 06:07:20|10434.84|10314.84|10433.84|10313.84|10435.11|10315.11|10433.84|10313.84|10
1652249250000|2022-05-11 06:07:30|10433.83|10313.83|10435.18|10315.18|10436.49|10316.49|10433.8|10313.8|10
1652249260000|2022-05-11 06:07:40|10436.56|10316.56|10438.01|10318.01|10438.44|10318.44|10436.2|10316.2|10
1652249270000|2022-05-11 06:07:50|10438.1|10318.1|10439.41|10319.41|10439.41|10319.41|10438.1|10318.1|10
1652249280000|2022-05-11 06:08:00|10439.27|10319.27|10435.99|10315.99|10439.27|10319.27|10435.99|10315.99|10
1652249290000|2022-05-11 06:08:10|10436.41|10316.41|10431.9|10311.9|10436.41|10316.41|10431.82|10311.82|10
1652249300000|2022-05-11 06:08:20|10432.04|10312.04|10430.13|10310.13|10432.23|10312.23|10430.13|10310.13|10
1652249310000|2022-05-11 06:08:30|10430.01|10310.01|10431.02|10311.02|10431.02|10311.02|10429.62|10309.62|10
1652249320000|2022-05-11 06:08:40|10430.84|10310.84|10430.21|10310.21|10430.96|10310.96|10430.21|10310.21|9
1652249330000|2022-05-11 06:08:50|10430.84|10310.84|10431.15|10311.15|10431.61|10311.61|10430.56|10310.56|10
1652249340000|2022-05-11 06:09:00|10431.29|10311.29|10430.78|10310.78|10431.37|10311.37|10430.11|10310.11|9
1652249350000|2022-05-11 06:09:10|10430.4|10310.4|10428.04|10308.04|10430.4|10310.4|10428.04|10308.04|10
1652249360000|2022-05-11 06:09:20|10427.88|10307.88|10424.39|10304.39|10428.92|10308.92|10424.27|10304.27|10
1652249370000|2022-05-11 06:09:30|10423.39|10303.39|10420.64|10300.64|10423.42|10303.42|10420.64|10300.64|10
1652249380000|2022-05-11 06:09:40|10422.6|10302.6|10422.46|10302.46|10422.64|10302.64|10421.91|10301.91|10
1652249390000|2022-05-11 06:09:50|10422.51|10302.51|10425.06|10305.06|10425.06|10305.06|10422.29|10302.29|10
1652249400000|2022-05-11 06:10:00|10425.78|10305.78|10432.18|10312.18|10432.18|10312.18|10425.78|10305.78|10
1652249410000|2022-05-11 06:10:10|10433.37|10313.37|10436.29|10316.29|10437.3|10317.3|10433.37|10313.37|10
1652249420000|2022-05-11 06:10:20|10436.12|10316.12|10436|10316|10436.89|10316.89|10435.32|10315.32|10
1652249430000|2022-05-11 06:10:30|10436.05|10316.05|10434.61|10314.61|10436.05|10316.05|10434.61|10314.61|10
1652249440000|2022-05-11 06:10:40|10433.34|10313.34|10433.12|10313.12|10434.12|10314.12|10433|10313|10
1652249450000|2022-05-11 06:10:50|10432.72|10312.72|10431.12|10311.12|10433.28|10313.28|10431.12|10311.12|10
1652249460000|2022-05-11 06:11:00|10430.82|10310.82|10428.06|10308.06|10430.82|10310.82|10427.92|10307.92|10
1652249470000|2022-05-11 06:11:10|10428.75|10308.75|10425|10305|10428.75|10308.75|10425|10305|10
1652249480000|2022-05-11 06:11:20|10425.32|10305.32|10423.83|10303.83|10425.32|10305.32|10423.83|10303.83|10
1652249490000|2022-05-11 06:11:30|10423.63|10303.63|10422.56|10302.56|10424.09|10304.09|10422.56|10302.56|10
1652249500000|2022-05-11 06:11:40|10420.93|10300.93|10419.47|10299.47|10421.48|10301.48|10419.47|10299.47|10
1652249510000|2022-05-11 06:11:50|10419.42|10299.42|10419.91|10299.91|10420.65|10300.65|10419.34|10299.34|10
1652249520000|2022-05-11 06:12:00|10420.27|10300.27|10418.72|10298.72|10420.27|10300.27|10417.92|10297.92|10
1652249530000|2022-05-11 06:12:10|10418.7|10298.7|10417.39|10297.39|10418.7|10298.7|10417.39|10297.39|10
1652249540000|2022-05-11 06:12:20|10417.6|10297.6|10416.16|10296.16|10417.89|10297.89|10416.16|10296.16|10
1652249550000|2022-05-11 06:12:30|10415.8|10295.8|10414.74|10294.74|10416.08|10296.08|10414.74|10294.74|10
1652249560000|2022-05-11 06:12:40|10414.71|10294.71|10418.64|10298.64|10418.64|10298.64|10414.65|10294.65|10
1652249570000|2022-05-11 06:12:50|10418.52|10298.52|10416.01|10296.01|10418.54|10298.54|10416.01|10296.01|10
1652249580000|2022-05-11 06:13:00|10415.71|10295.71|10415.54|10295.54|10415.71|10295.71|10414.5|10294.5|10
1652249590000|2022-05-11 06:13:10|10415.63|10295.63|10415.46|10295.46|10415.63|10295.63|10414.58|10294.58|10
1652249600000|2022-05-11 06:13:20|10415.61|10295.61|10415.63|10295.63|10416.3|10296.3|10415.44|10295.44|10
1652249610000|2022-05-11 06:13:30|10415.71|10295.71|10417.52|10297.52|10417.52|10297.52|10415.37|10295.37|10
1652249620000|2022-05-11 06:13:40|10417.36|10297.36|10418.13|10298.13|10418.27|10298.27|10416.64|10296.64|10
1652249630000|2022-05-11 06:13:50|10417.94|10297.94|10408.55|10288.55|10417.94|10297.94|10408.55|10288.55|10
1652249640000|2022-05-11 06:14:00|10408.59|10288.59|10407.86|10287.86|10408.59|10288.59|10407.64|10287.64|10
1652249650000|2022-05-11 06:14:10|10408.19|10288.19|10409.91|10289.91|10410.14|10290.14|10408.19|10288.19|10
1652249660000|2022-05-11 06:14:20|10410.04|10290.04|10410.55|10290.55|10410.74|10290.74|10409.97|10289.97|9
1652249670000|2022-05-11 06:14:30|10410.56|10290.56|10413.79|10293.79|10413.96|10293.96|10410.56|10290.56|10
1652249680000|2022-05-11 06:14:40|10413.92|10293.92|10413.23|10293.23|10413.92|10293.92|10412.7|10292.7|10
1652249690000|2022-05-11 06:14:50|10413.15|10293.15|10411.65|10291.65|10413.15|10293.15|10410.55|10290.55|9
1652249700000|2022-05-11 06:15:00|10412.22|10292.22|10415.57|10295.57|10415.57|10295.57|10412.22|10292.22|10
1652249710000|2022-05-11 06:15:10|10415.75|10295.75|10419.41|10299.41|10419.41|10299.41|10415.59|10295.59|10
1652249720000|2022-05-11 06:15:20|10419.19|10299.19|10418.34|10298.34|10419.54|10299.54|10418.34|10298.34|10
1652249730000|2022-05-11 06:15:30|10417.98|10297.98|10417.41|10297.41|10417.98|10297.98|10417.04|10297.04|10
1652249740000|2022-05-11 06:15:40|10418.18|10298.18|10416.41|10296.41|10418.84|10298.84|10416.41|10296.41|10
1652249750000|2022-05-11 06:15:50|10416.57|10296.57|10413.17|10293.17|10417|10297|10413|10293|10
1652249760000|2022-05-11 06:16:00|10412.63|10292.63|10409.12|10289.12|10412.77|10292.77|10409.12|10289.12|10
1652249770000|2022-05-11 06:16:10|10408.86|10288.86|10406.62|10286.62|10408.86|10288.86|10406.62|10286.62|10
1652249780000|2022-05-11 06:16:20|10406.85|10286.85|10407|10287|10407.82|10287.82|10406.71|10286.71|10
1652249790000|2022-05-11 06:16:30|10406.67|10286.67|10404.6|10284.6|10406.67|10286.67|10404.5|10284.5|9
1652249800000|2022-05-11 06:16:40|10404.17|10284.17|10401.73|10281.73|10404.17|10284.17|10401.7|10281.7|10
1652249810000|2022-05-11 06:16:50|10401.4|10281.4|10398.92|10278.92|10401.4|10281.4|10398.92|10278.92|10
1652249820000|2022-05-11 06:17:00|10398.48|10278.48|10394.58|10274.58|10398.48|10278.48|10394.58|10274.58|10
1652249830000|2022-05-11 06:17:10|10394.1|10274.1|10391.05|10271.05|10394.1|10274.1|10391.05|10271.05|10
1652249840000|2022-05-11 06:17:20|10388.65|10268.65|10387.77|10267.77|10388.65|10268.65|10386.7|10266.7|10
1652249850000|2022-05-11 06:17:30|10387.52|10267.52|10382.81|10262.81|10387.52|10267.52|10382.81|10262.81|10
1652249860000|2022-05-11 06:17:40|10382.28|10262.28|10380.56|10260.56|10383.06|10263.06|10380.56|10260.56|10
1652249870000|2022-05-11 06:17:50|10380.79|10260.79|10379.57|10259.57|10381.64|10261.64|10379.57|10259.57|10
1652249880000|2022-05-11 06:18:00|10378.91|10258.91|10375.18|10255.18|10378.91|10258.91|10375.04|10255.04|10
1652249890000|2022-05-11 06:18:10|10375.19|10255.19|10372.45|10252.45|10375.19|10255.19|10372.45|10252.45|10
1652249900000|2022-05-11 06:18:20|10372.48|10252.48|10368.2|10248.2|10372.48|10252.48|10368.2|10248.2|10
1652249910000|2022-05-11 06:18:30|10366.58|10246.58|10363.2|10243.2|10366.58|10246.58|10363.2|10243.2|10
1652249920000|2022-05-11 06:18:40|10362.97|10242.97|10358.97|10238.97|10363.31|10243.31|10358.97|10238.97|10
1652249930000|2022-05-11 06:18:50|10356.71|10236.71|10349.35|10229.35|10356.71|10236.71|10349.35|10229.35|10
1652249940000|2022-05-11 06:19:00|10348.57|10228.57|10347.08|10227.08|10348.89|10228.89|10347.08|10227.08|10
1652249950000|2022-05-11 06:19:10|10348.7|10228.7|10350.4|10230.4|10350.4|10230.4|10347.85|10227.85|10
1652249960000|2022-05-11 06:19:20|10350.56|10230.56|10351.98|10231.98|10352.29|10232.29|10350.56|10230.56|10
1652249970000|2022-05-11 06:19:30|10352.08|10232.08|10353.83|10233.83|10354.19|10234.19|10352.08|10232.08|10
1652249980000|2022-05-11 06:19:40|10354.87|10234.87|10355.17|10235.17|10356.05|10236.05|10354.26|10234.26|10
1652249990000|2022-05-11 06:19:50|10355.6|10235.6|10352.42|10232.42|10355.6|10235.6|10352.42|10232.42|10
1652250000000|2022-05-11 06:20:00|10352.06|10232.06|10353.83|10233.83|10353.83|10233.83|10351.97|10231.97|10
1652250010000|2022-05-11 06:20:10|10353.48|10233.48|10353.63|10233.63|10354.22|10234.22|10352.87|10232.87|10
1652250020000|2022-05-11 06:20:20|10353.88|10233.88|10354.22|10234.22|10354.63|10234.63|10353.82|10233.82|10
1652250030000|2022-05-11 06:20:30|10354.21|10234.21|10353.32|10233.32|10354.21|10234.21|10353.31|10233.31|9
1652250040000|2022-05-11 06:20:40|10353.83|10233.83|10354.93|10234.93|10355.45|10235.45|10353.83|10233.83|9
1652250050000|2022-05-11 06:20:50|10355.46|10235.46|10356.37|10236.37|10356.37|10236.37|10355.38|10235.38|10
1652250060000|2022-05-11 06:21:00|10356.31|10236.31|10356.89|10236.89|10357.63|10237.63|10356.21|10236.21|10
1652250070000|2022-05-11 06:21:10|10356.68|10236.68|10353.73|10233.73|10356.68|10236.68|10351.57|10231.57|10
1652250080000|2022-05-11 06:21:20|10354.35|10234.35|10352.44|10232.44|10354.35|10234.35|10352.44|10232.44|9
1652250090000|2022-05-11 06:21:30|10352.34|10232.34|10353.12|10233.12|10354.44|10234.44|10352.34|10232.34|10
1652250100000|2022-05-11 06:21:40|10353.24|10233.24|10349.61|10229.61|10353.24|10233.24|10349.61|10229.61|10
1652250110000|2022-05-11 06:21:50|10348.7|10228.7|10347.4|10227.4|10348.7|10228.7|10347.4|10227.4|10
1652250120000|2022-05-11 06:22:00|10346.81|10226.81|10347.74|10227.74|10347.89|10227.89|10346.22|10226.22|9
1652250130000|2022-05-11 06:22:10|10348.09|10228.09|10349.65|10229.65|10349.65|10229.65|10347.88|10227.88|10
1652250140000|2022-05-11 06:22:20|10350.32|10230.32|10350.87|10230.87|10350.98|10230.98|10350.15|10230.15|9
1652250150000|2022-05-11 06:22:30|10350.69|10230.69|10351.89|10231.89|10351.89|10231.89|10350.69|10230.69|9
1652250160000|2022-05-11 06:22:40|10352.05|10232.05|10350.76|10230.76|10353.27|10233.27|10350.66|10230.66|10
1652250170000|2022-05-11 06:22:50|10350.95|10230.95|10352.55|10232.55|10352.73|10232.73|10350.91|10230.91|10
1652250180000|2022-05-11 06:23:00|10353.23|10233.23|10352.48|10232.48|10353.92|10233.92|10352.48|10232.48|10
1652250190000|2022-05-11 06:23:10|10352|10232|10351.78|10231.78|10353.32|10233.32|10351.51|10231.51|9
1652250200000|2022-05-11 06:23:20|10352.21|10232.21|10353.64|10233.64|10353.64|10233.64|10352.08|10232.08|10
1652250210000|2022-05-11 06:23:30|10353.72|10233.72|10355.08|10235.08|10355.08|10235.08|10353.57|10233.57|10
1652250220000|2022-05-11 06:23:40|10355.11|10235.11|10359.66|10239.66|10359.66|10239.66|10355.11|10235.11|10
1652250230000|2022-05-11 06:23:50|10359.44|10239.44|10360.08|10240.08|10360.26|10240.26|10359.44|10239.44|10
1652250240000|2022-05-11 06:24:00|10361.3|10241.3|10359.44|10239.44|10361.3|10241.3|10359.44|10239.44|10
1652250250000|2022-05-11 06:24:10|10358.85|10238.85|10355.74|10235.74|10358.99|10238.99|10355.74|10235.74|10
1652250260000|2022-05-11 06:24:20|10354.96|10234.96|10354.4|10234.4|10354.96|10234.96|10354.21|10234.21|10
1652250270000|2022-05-11 06:24:30|10352.88|10232.88|10353.08|10233.08|10353.61|10233.61|10352.66|10232.66|10
1652250280000|2022-05-11 06:24:40|10352.63|10232.63|10350.75|10230.75|10352.63|10232.63|10350.15|10230.15|9
1652250290000|2022-05-11 06:24:50|10350.57|10230.57|10351.56|10231.56|10351.61|10231.61|10350.22|10230.22|10
1652250300000|2022-05-11 06:25:00|10352.07|10232.07|10359.12|10239.12|10359.12|10239.12|10352.07|10232.07|10
1652250310000|2022-05-11 06:25:10|10359.35|10239.35|10361.48|10241.48|10363.04|10243.04|10359.35|10239.35|10
1652250320000|2022-05-11 06:25:20|10362.76|10242.76|10365.58|10245.58|10365.58|10245.58|10362.69|10242.69|10
1652250330000|2022-05-11 06:25:30|10364.18|10244.18|10364.95|10244.95|10365.62|10245.62|10364.18|10244.18|10
1652250340000|2022-05-11 06:25:40|10364.53|10244.53|10365.35|10245.35|10365.97|10245.97|10364.53|10244.53|10
1652250350000|2022-05-11 06:25:50|10365.46|10245.46|10365.59|10245.59|10365.93|10245.93|10365.06|10245.06|10
1652250360000|2022-05-11 06:26:00|10366.14|10246.14|10366.86|10246.86|10367.12|10247.12|10366.02|10246.02|9
1652250370000|2022-05-11 06:26:10|10366.69|10246.69|10365.52|10245.52|10366.74|10246.74|10365.52|10245.52|10
1652250380000|2022-05-11 06:26:20|10365.06|10245.06|10361.95|10241.95|10365.06|10245.06|10361.95|10241.95|10
1652250390000|2022-05-11 06:26:30|10360.9|10240.9|10356.92|10236.92|10360.9|10240.9|10356.92|10236.92|9
1652250400000|2022-05-11 06:26:40|10356.84|10236.84|10355.95|10235.95|10356.84|10236.84|10355.84|10235.84|8
1652250410000|2022-05-11 06:26:50|10356.06|10236.06|10354.57|10234.57|10356.06|10236.06|10354.55|10234.55|10
1652250420000|2022-05-11 06:27:00|10354.63|10234.63|10355.6|10235.6|10355.6|10235.6|10354.47|10234.47|10
1652250430000|2022-05-11 06:27:10|10356.05|10236.05|10357.33|10237.33|10357.48|10237.48|10355.49|10235.49|10
1652250440000|2022-05-11 06:27:20|10357.71|10237.71|10363.39|10243.39|10363.39|10243.39|10357.71|10237.71|10
1652250450000|2022-05-11 06:27:30|10364.01|10244.01|10364.74|10244.74|10365.03|10245.03|10364.01|10244.01|10
1652250460000|2022-05-11 06:27:40|10364.75|10244.75|10368.28|10248.28|10368.28|10248.28|10364.62|10244.62|10
1652250470000|2022-05-11 06:27:50|10368.49|10248.49|10369.34|10249.34|10370.51|10250.51|10368.49|10248.49|10
1652250480000|2022-05-11 06:28:00|10369.17|10249.17|10368.67|10248.67|10369.7|10249.7|10368.67|10248.67|10
1652250490000|2022-05-11 06:28:10|10369.01|10249.01|10369.58|10249.58|10369.58|10249.58|10368.73|10248.73|10
1652250500000|2022-05-11 06:28:20|10369.71|10249.71|10370.97|10250.97|10370.97|10250.97|10369.69|10249.69|10
1652250510000|2022-05-11 06:28:30|10371.16|10251.16|10377.67|10257.67|10377.67|10257.67|10371.16|10251.16|10
1652250520000|2022-05-11 06:28:40|10378.2|10258.2|10376.91|10256.91|10378.72|10258.72|10376.91|10256.91|10
1652250530000|2022-05-11 06:28:50|10377.16|10257.16|10373.47|10253.47|10377.16|10257.16|10373.47|10253.47|10
1652250540000|2022-05-11 06:29:00|10373.26|10253.26|10362.86|10242.86|10373.75|10253.75|10362.86|10242.86|10
1652250550000|2022-05-11 06:29:10|10362.82|10242.82|10363.07|10243.07|10363.89|10243.89|10362.41|10242.41|10
1652250560000|2022-05-11 06:29:20|10363.24|10243.24|10363.58|10243.58|10364.01|10244.01|10363.03|10243.03|10
1652250570000|2022-05-11 06:29:30|10363.77|10243.77|10361.68|10241.68|10363.77|10243.77|10361.62|10241.62|10
1652250580000|2022-05-11 06:29:40|10361.98|10241.98|10360.07|10240.07|10362.2|10242.2|10359.92|10239.92|10
1652250590000|2022-05-11 06:29:50|10358.64|10238.64|10357.73|10237.73|10358.98|10238.98|10356.66|10236.66|10
1652250600000|2022-05-11 06:30:00|10358.32|10238.32|10357.26|10237.26|10358.63|10238.63|10357.24|10237.24|10
1652250610000|2022-05-11 06:30:10|10356.83|10236.83|10357.58|10237.58|10357.58|10237.58|10356.52|10236.52|10
1652250620000|2022-05-11 06:30:20|10358.03|10238.03|10357.04|10237.04|10358.61|10238.61|10357.04|10237.04|10
1652250630000|2022-05-11 06:30:30|10356.73|10236.73|10354.67|10234.67|10356.73|10236.73|10354.67|10234.67|10
1652250640000|2022-05-11 06:30:40|10353.82|10233.82|10352.9|10232.9|10353.82|10233.82|10352.82|10232.82|10
1652250650000|2022-05-11 06:30:50|10352.74|10232.74|10350.58|10230.58|10352.74|10232.74|10350.3|10230.3|10
1652250660000|2022-05-11 06:31:00|10350.41|10230.41|10349.6|10229.6|10350.41|10230.41|10348.69|10228.69|10
1652250670000|2022-05-11 06:31:10|10349.45|10229.45|10348.48|10228.48|10349.51|10229.51|10348.44|10228.44|10
1652250680000|2022-05-11 06:31:20|10348.14|10228.14|10347.61|10227.61|10348.47|10228.47|10347.61|10227.61|10
1652250690000|2022-05-11 06:31:30|10347.7|10227.7|10347.39|10227.39|10348.02|10228.02|10347.29|10227.29|10
1652250700000|2022-05-11 06:31:40|10346.9|10226.9|10345.51|10225.51|10347.02|10227.02|10345.51|10225.51|9
1652250710000|2022-05-11 06:31:50|10345.23|10225.23|10345.15|10225.15|10345.54|10225.54|10344.99|10224.99|10
1652250720000|2022-05-11 06:32:00|10344.97|10224.97|10348.54|10228.54|10348.54|10228.54|10344.97|10224.97|10
1652250730000|2022-05-11 06:32:10|10348.66|10228.66|10350.17|10230.17|10350.17|10230.17|10348.59|10228.59|10
1652250740000|2022-05-11 06:32:20|10350.98|10230.98|10354.17|10234.17|10354.17|10234.17|10350.98|10230.98|10
1652250750000|2022-05-11 06:32:30|10354.45|10234.45|10355.61|10235.61|10355.61|10235.61|10354.45|10234.45|10
1652250760000|2022-05-11 06:32:40|10355.62|10235.62|10355.22|10235.22|10356.01|10236.01|10355.22|10235.22|10
1652250770000|2022-05-11 06:32:50|10355.31|10235.31|10354.76|10234.76|10355.51|10235.51|10354.76|10234.76|9
1652250780000|2022-05-11 06:33:00|10354.7|10234.7|10353.86|10233.86|10355.16|10235.16|10353.82|10233.82|10
1652250790000|2022-05-11 06:33:10|10353.65|10233.65|10354.82|10234.82|10354.82|10234.82|10352.9|10232.9|9
1652250800000|2022-05-11 06:33:20|10354.97|10234.97|10358.69|10238.69|10358.69|10238.69|10354.75|10234.75|10
1652250810000|2022-05-11 06:33:30|10359.25|10239.25|10365.54|10245.54|10365.54|10245.54|10359.25|10239.25|10
1652250820000|2022-05-11 06:33:40|10366.65|10246.65|10367.04|10247.04|10367.24|10247.24|10364.56|10244.56|10
1652250830000|2022-05-11 06:33:50|10368.14|10248.14|10373.8|10253.8|10373.8|10253.8|10368.14|10248.14|10
1652250840000|2022-05-11 06:34:00|10373.78|10253.78|10378.09|10258.09|10378.09|10258.09|10373.78|10253.78|10
1652250850000|2022-05-11 06:34:10|10378.54|10258.54|10381.42|10261.42|10381.63|10261.63|10378.54|10258.54|10
1652250860000|2022-05-11 06:34:20|10382.5|10262.5|10383.77|10263.77|10384.07|10264.07|10382.5|10262.5|10
1652250870000|2022-05-11 06:34:30|10383.75|10263.75|10383.04|10263.04|10384.45|10264.45|10383.04|10263.04|9
1652250880000|2022-05-11 06:34:40|10383.02|10263.02|10381.52|10261.52|10383.86|10263.86|10381.34|10261.34|10
1652250890000|2022-05-11 06:34:50|10381.58|10261.58|10378.66|10258.66|10381.8|10261.8|10378.66|10258.66|10
1652250900000|2022-05-11 06:35:00|10378.56|10258.56|10375.1|10255.1|10378.7|10258.7|10375.1|10255.1|10
1652250910000|2022-05-11 06:35:10|10374.68|10254.68|10370.29|10250.29|10374.68|10254.68|10370.29|10250.29|10
1652250920000|2022-05-11 06:35:20|10369.83|10249.83|10364.32|10244.32|10369.83|10249.83|10363.88|10243.88|10
1652250930000|2022-05-11 06:35:30|10364.82|10244.82|10359.36|10239.36|10364.82|10244.82|10359.36|10239.36|10
1652250940000|2022-05-11 06:35:40|10359|10239|10358.05|10238.05|10359|10239|10357.87|10237.87|8
1652250950000|2022-05-11 06:35:50|10358.38|10238.38|10360.63|10240.63|10360.63|10240.63|10358.38|10238.38|10
1652250960000|2022-05-11 06:36:00|10360.72|10240.72|10361.43|10241.43|10361.79|10241.79|10360.72|10240.72|10
1652250970000|2022-05-11 06:36:10|10361.42|10241.42|10361.39|10241.39|10361.93|10241.93|10361.39|10241.39|10
1652250980000|2022-05-11 06:36:20|10361.53|10241.53|10361.1|10241.1|10362.11|10242.11|10360.96|10240.96|10
1652250990000|2022-05-11 06:36:30|10361.11|10241.11|10361.4|10241.4|10361.75|10241.75|10361.11|10241.11|10
1652251000000|2022-05-11 06:36:40|10361.3|10241.3|10360.64|10240.64|10361.52|10241.52|10360.64|10240.64|10
1652251010000|2022-05-11 06:36:50|10360.54|10240.54|10360.34|10240.34|10360.67|10240.67|10360.14|10240.14|10
1652251020000|2022-05-11 06:37:00|10360.22|10240.22|10359.44|10239.44|10360.24|10240.24|10359.44|10239.44|10
1652251030000|2022-05-11 06:37:10|10359.34|10239.34|10358.78|10238.78|10359.48|10239.48|10358.78|10238.78|10
1652251040000|2022-05-11 06:37:20|10358.67|10238.67|10357.28|10237.28|10358.67|10238.67|10357.28|10237.28|10
1652251050000|2022-05-11 06:37:30|10357.53|10237.53|10356.3|10236.3|10357.53|10237.53|10356.04|10236.04|10
1652251060000|2022-05-11 06:37:40|10356.33|10236.33|10353.89|10233.89|10356.35|10236.35|10353.76|10233.76|10
1652251070000|2022-05-11 06:37:50|10353.84|10233.84|10352.97|10232.97|10353.84|10233.84|10352.4|10232.4|10
1652251080000|2022-05-11 06:38:00|10352.88|10232.88|10352.12|10232.12|10353.05|10233.05|10352.12|10232.12|10
1652251090000|2022-05-11 06:38:10|10351.58|10231.58|10350.05|10230.05|10351.58|10231.58|10350.05|10230.05|10
1652251100000|2022-05-11 06:38:20|10349.79|10229.79|10348.58|10228.58|10349.79|10229.79|10348.58|10228.58|10
1652251110000|2022-05-11 06:38:30|10348.25|10228.25|10346.61|10226.61|10348.4|10228.4|10346.61|10226.61|9
1652251120000|2022-05-11 06:38:40|10346.63|10226.63|10343.07|10223.07|10346.63|10226.63|10343.07|10223.07|10
1652251130000|2022-05-11 06:38:50|10343.06|10223.06|10341.19|10221.19|10343.09|10223.09|10341.19|10221.19|10
1652251140000|2022-05-11 06:39:00|10340.32|10220.32|10336.4|10216.4|10340.32|10220.32|10336.4|10216.4|10
1652251150000|2022-05-11 06:39:10|10336.29|10216.29|10330.67|10210.67|10336.29|10216.29|10330.67|10210.67|10
1652251160000|2022-05-11 06:39:20|10329.3|10209.3|10326.21|10206.21|10329.3|10209.3|10326.1|10206.1|9
1652251170000|2022-05-11 06:39:30|10326.46|10206.46|10325.14|10205.14|10326.46|10206.46|10325.14|10205.14|9
1652251180000|2022-05-11 06:39:40|10324.51|10204.51|10324.07|10204.07|10325.02|10205.02|10324.07|10204.07|10
1652251190000|2022-05-11 06:39:50|10323.77|10203.77|10322.47|10202.47|10323.77|10203.77|10321.93|10201.93|10
1652251200000|2022-05-11 06:40:00|10322.03|10202.03|10321.07|10201.07|10322.03|10202.03|10320.05|10200.05|10
1652251210000|2022-05-11 06:40:10|10320.94|10200.94|10322.44|10202.44|10323.09|10203.09|10320.94|10200.94|9
1652251220000|2022-05-11 06:40:20|10317.41|10197.41|10316.63|10196.63|10317.8|10197.8|10316.63|10196.63|9
1652251230000|2022-05-11 06:40:30|10315.97|10195.97|10315.16|10195.16|10316.01|10196.01|10315.01|10195.01|10
1652251240000|2022-05-11 06:40:40|10315.12|10195.12|10310.8|10190.8|10315.12|10195.12|10309.54|10189.54|10
1652251250000|2022-05-11 06:40:50|10308.49|10188.49|10301.08|10181.08|10308.49|10188.49|10300.03|10180.03|10
1652251260000|2022-05-11 06:41:00|10299.62|10179.62|10293.5|10173.5|10299.62|10179.62|10293.5|10173.5|10
1652251270000|2022-05-11 06:41:10|10293.49|10173.49|10288.87|10168.87|10293.49|10173.49|10288.87|10168.87|9
1652251280000|2022-05-11 06:41:20|10287.27|10167.27|10285.03|10165.03|10287.27|10167.27|10284.86|10164.86|10
1652251290000|2022-05-11 06:41:30|10284.7|10164.7|10283.71|10163.71|10284.7|10164.7|10283.21|10163.21|10
1652251300000|2022-05-11 06:41:40|10283.55|10163.55|10283.79|10163.79|10284.66|10164.66|10283.55|10163.55|10
1652251310000|2022-05-11 06:41:50|10283.12|10163.12|10281.53|10161.53|10283.12|10163.12|10281.4|10161.4|10
1652251320000|2022-05-11 06:42:00|10280.86|10160.86|10279.2|10159.2|10281.22|10161.22|10279.2|10159.2|10
1652251330000|2022-05-11 06:42:10|10279.06|10159.06|10277.83|10157.83|10279.91|10159.91|10277.58|10157.58|10
1652251340000|2022-05-11 06:42:20|10276.76|10156.76|10271.14|10151.14|10276.76|10156.76|10271.14|10151.14|10
1652251350000|2022-05-11 06:42:30|10271.04|10151.04|10268.37|10148.37|10271.04|10151.04|10268.37|10148.37|10
1652251360000|2022-05-11 06:42:40|10268.4|10148.4|10268.2|10148.2|10268.96|10148.96|10268.03|10148.03|10
1652251370000|2022-05-11 06:42:50|10267.42|10147.42|10261.27|10141.27|10267.42|10147.42|10261.27|10141.27|10
1652251380000|2022-05-11 06:43:00|10260.06|10140.06|10242.66|10122.66|10260.06|10140.06|10242.66|10122.66|10
1652251390000|2022-05-11 06:43:10|10241.66|10121.66|10236.24|10116.24|10241.66|10121.66|10233.92|10113.92|10
1652251400000|2022-05-11 06:43:20|10236.96|10116.96|10239.74|10119.74|10240.88|10120.88|10236.96|10116.96|10
1652251410000|2022-05-11 06:43:30|10239.26|10119.26|10236.03|10116.03|10239.26|10119.26|10236.03|10116.03|10
1652251420000|2022-05-11 06:43:40|10237.35|10117.35|10238.11|10118.11|10238.11|10118.11|10236.48|10116.48|10
1652251430000|2022-05-11 06:43:50|10237.92|10117.92|10234.64|10114.64|10238.06|10118.06|10234.43|10114.43|10
1652251440000|2022-05-11 06:44:00|10234.58|10114.58|10235|10115|10235.34|10115.34|10234.23|10114.23|10
1652251450000|2022-05-11 06:44:10|10234.9|10114.9|10235.98|10115.98|10235.98|10115.98|10234.9|10114.9|10
1652251460000|2022-05-11 06:44:20|10235.56|10115.56|10235.65|10115.65|10236.03|10116.03|10235.22|10115.22|9
1652251470000|2022-05-11 06:44:30|10235.96|10115.96|10233.91|10113.91|10235.96|10115.96|10233.91|10113.91|10
1652251480000|2022-05-11 06:44:40|10232.07|10112.07|10225.9|10105.9|10232.07|10112.07|10225.9|10105.9|10
1652251490000|2022-05-11 06:44:50|10224.71|10104.71|10221.02|10101.02|10224.71|10104.71|10221.02|10101.02|10
1652251500000|2022-05-11 06:45:00|10220.81|10100.81|10220.32|10100.32|10221.34|10101.34|10220.32|10100.32|10
1652251510000|2022-05-11 06:45:10|10219.74|10099.74|10216.13|10096.13|10219.74|10099.74|10215.92|10095.92|10
1652251520000|2022-05-11 06:45:20|10215.32|10095.32|10205.04|10085.04|10215.32|10095.32|10205.04|10085.04|10
1652251530000|2022-05-11 06:45:30|10204.04|10084.04|10190.43|10070.43|10204.04|10084.04|10188.84|10068.84|10
1652251540000|2022-05-11 06:45:40|10189.82|10069.82|10185.31|10065.31|10189.82|10069.82|10185.31|10065.31|10
1652251550000|2022-05-11 06:45:50|10184.42|10064.42|10182.52|10062.52|10184.85|10064.85|10182.52|10062.52|10
1652251560000|2022-05-11 06:46:00|10181.58|10061.58|10183.04|10063.04|10183.98|10063.98|10181.58|10061.58|10
1652251570000|2022-05-11 06:46:10|10183.6|10063.6|10187.19|10067.19|10187.19|10067.19|10183.52|10063.52|10
1652251580000|2022-05-11 06:46:20|10186.91|10066.91|10192.5|10072.5|10192.5|10072.5|10186.91|10066.91|10
1652251590000|2022-05-11 06:46:30|10193.29|10073.29|10191.99|10071.99|10193.48|10073.48|10191.99|10071.99|10
1652251600000|2022-05-11 06:46:40|10192.24|10072.24|10192.2|10072.2|10192.49|10072.49|10191.91|10071.91|9
1652251610000|2022-05-11 06:46:50|10192.23|10072.23|10190.53|10070.53|10192.35|10072.35|10190.53|10070.53|10
1652251620000|2022-05-11 06:47:00|10190.03|10070.03|10188.49|10068.49|10190.03|10070.03|10188.16|10068.16|10
1652251630000|2022-05-11 06:47:10|10188.54|10068.54|10189.72|10069.72|10190.54|10070.54|10188.54|10068.54|10
1652251640000|2022-05-11 06:47:20|10188.76|10068.76|10186.59|10066.59|10188.76|10068.76|10186.59|10066.59|10
1652251650000|2022-05-11 06:47:30|10185.87|10065.87|10184.54|10064.54|10185.87|10065.87|10184.54|10064.54|9
1652251660000|2022-05-11 06:47:40|10185.11|10065.11|10183.47|10063.47|10185.14|10065.14|10183.47|10063.47|10
1652251670000|2022-05-11 06:47:50|10183|10063|10181.57|10061.57|10183|10063|10181.49|10061.49|10
1652251680000|2022-05-11 06:48:00|10181.22|10061.22|10176.52|10056.52|10181.22|10061.22|10176.52|10056.52|10
1652251690000|2022-05-11 06:48:10|10176.3|10056.3|10168.93|10048.93|10176.33|10056.33|10168.38|10048.38|10
1652251700000|2022-05-11 06:48:20|10167.96|10047.96|10165.49|10045.49|10167.96|10047.96|10165.49|10045.49|9
1652251710000|2022-05-11 06:48:30|10164.45|10044.45|10162.44|10042.44|10164.45|10044.45|10162.44|10042.44|10
1652251720000|2022-05-11 06:48:40|10160.07|10040.07|10154.39|10034.39|10160.07|10040.07|10154.39|10034.39|10
1652251730000|2022-05-11 06:48:50|10154.95|10034.95|10149.92|10029.92|10154.95|10034.95|10148.98|10028.98|10
1652251740000|2022-05-11 06:49:00|10148.23|10028.23|10148.2|10028.2|10149.22|10029.22|10147.47|10027.47|10
1652251750000|2022-05-11 06:49:10|10148.12|10028.12|10145.92|10025.92|10148.12|10028.12|10145.92|10025.92|10
1652251760000|2022-05-11 06:49:20|10144.63|10024.63|10141.59|10021.59|10144.63|10024.63|10141.05|10021.05|10
1652251770000|2022-05-11 06:49:30|10140.31|10020.31|10134.78|10014.78|10140.31|10020.31|10134.62|10014.62|10
1652251780000|2022-05-11 06:49:40|10134.45|10014.45|10122.08|10002.08|10134.45|10014.45|10122.08|10002.08|10
1652251790000|2022-05-11 06:49:50|10120.36|10000.36|10113.06|9993.06|10120.36|10000.36|10112.77|9992.77|10
1652251800000|2022-05-11 06:50:00|10112.4|9992.4|10107.39|9987.39|10112.4|9992.4|10106.94|9986.94|10
1652251810000|2022-05-11 06:50:10|10108.08|9988.08|10113.08|9993.08|10113.45|9993.45|10108.08|9988.08|10
1652251820000|2022-05-11 06:50:20|10112.13|9992.13|10113.99|9993.99|10113.99|9993.99|10112.13|9992.13|10
1652251830000|2022-05-11 06:50:30|10114.48|9994.48|10123.46|10003.46|10123.46|10003.46|10114.47|9994.47|10
1652251840000|2022-05-11 06:50:40|10126.57|10006.57|10129.36|10009.36|10129.36|10009.36|10126.23|10006.23|10
1652251850000|2022-05-11 06:50:50|10130.47|10010.47|10131.75|10011.75|10133.77|10013.77|10130.47|10010.47|10
1652251860000|2022-05-11 06:51:00|10131.33|10011.33|10125.97|10005.97|10131.88|10011.88|10125.96|10005.96|10
1652251870000|2022-05-11 06:51:10|10125.13|10005.13|10126.82|10006.82|10127.53|10007.53|10124.87|10004.87|10
1652251880000|2022-05-11 06:51:20|10127.85|10007.85|10127.09|10007.09|10129.35|10009.35|10127.09|10007.09|10
1652251890000|2022-05-11 06:51:30|10127.53|10007.53|10122.22|10002.22|10127.53|10007.53|10122.22|10002.22|10
1652251900000|2022-05-11 06:51:40|10122.07|10002.07|10111.16|9991.16|10122.07|10002.07|10111.16|9991.16|10
1652251910000|2022-05-11 06:51:50|10110.8|9990.8|10101.93|9981.93|10110.8|9990.8|10101.93|9981.93|10
1652251920000|2022-05-11 06:52:00|10102.29|9982.29|10100.26|9980.26|10102.96|9982.96|10099.06|9979.06|10
1652251930000|2022-05-11 06:52:10|10099.44|9979.44|10097|9977|10099.44|9979.44|10096.57|9976.57|10
1652251940000|2022-05-11 06:52:20|10097.16|9977.16|10096.38|9976.38|10097.2|9977.2|10096.38|9976.38|10
1652251950000|2022-05-11 06:52:30|10097.05|9977.05|10094.89|9974.89|10097.05|9977.05|10094.8|9974.8|10
1652251960000|2022-05-11 06:52:40|10094.61|9974.61|10095.22|9975.22|10095.75|9975.75|10094.04|9974.04|10
1652251970000|2022-05-11 06:52:50|10095.81|9975.81|10095.81|9975.81|10096.62|9976.62|10094.21|9974.21|10
1652251980000|2022-05-11 06:53:00|10095.77|9975.77|10080.82|9960.82|10095.77|9975.77|10080.82|9960.82|10
1652251990000|2022-05-11 06:53:10|10080.89|9960.89|10078|9958|10080.89|9960.89|10077.98|9957.98|10
1652252000000|2022-05-11 06:53:20|10077.98|9957.98|10077.55|9957.55|10077.98|9957.98|10076.87|9956.87|10
1652252010000|2022-05-11 06:53:30|10076.94|9956.94|10068.73|9948.73|10076.94|9956.94|10068.73|9948.73|10
1652252020000|2022-05-11 06:53:40|10067.73|9947.73|10064.41|9944.41|10067.73|9947.73|10064.41|9944.41|10
1652252030000|2022-05-11 06:53:50|10063.36|9943.36|10060.98|9940.98|10063.45|9943.45|10060.98|9940.98|10
1652252040000|2022-05-11 06:54:00|10060.73|9940.73|10062.67|9942.67|10063.11|9943.11|10060.73|9940.73|10
1652252050000|2022-05-11 06:54:10|10062.73|9942.73|10060.69|9940.69|10063.39|9943.39|10059.45|9939.45|10
1652252060000|2022-05-11 06:54:20|10060.79|9940.79|10057.11|9937.11|10061.17|9941.17|10057.11|9937.11|10
1652252070000|2022-05-11 06:54:30|10056.94|9936.94|10054.54|9934.54|10056.94|9936.94|10054.09|9934.09|10
1652252080000|2022-05-11 06:54:40|10054.95|9934.95|10062.08|9942.08|10062.08|9942.08|10054.94|9934.94|10
1652252090000|2022-05-11 06:54:50|10062.59|9942.59|10063.57|9943.57|10064.44|9944.44|10062.59|9942.59|10
1652252100000|2022-05-11 06:55:00|10063.64|9943.64|10062.23|9942.23|10063.97|9943.97|10061.94|9941.94|10
1652252110000|2022-05-11 06:55:10|10062.92|9942.92|10059.55|9939.55|10063.32|9943.32|10059.55|9939.55|10
1652252120000|2022-05-11 06:55:20|10059.65|9939.65|10059.04|9939.04|10059.65|9939.65|10058.62|9938.62|10
1652252130000|2022-05-11 06:55:30|10059.27|9939.27|10053.57|9933.57|10059.27|9939.27|10053.57|9933.57|10
1652252140000|2022-05-11 06:55:40|10052.82|9932.82|10048.27|9928.27|10052.95|9932.95|10046.73|9926.73|10
1652252150000|2022-05-11 06:55:50|10048|9928|10041.9|9921.9|10048|9928|10041.9|9921.9|10
1652252160000|2022-05-11 06:56:00|10040.48|9920.48|10028.43|9908.43|10040.48|9920.48|10028.31|9908.31|10
1652252170000|2022-05-11 06:56:10|10027.15|9907.15|10020.93|9900.93|10027.15|9907.15|10020.93|9900.93|10
1652252180000|2022-05-11 06:56:20|10020.67|9900.67|10021.56|9901.56|10021.62|9901.62|10020.19|9900.19|10
1652252190000|2022-05-11 06:56:30|10022.55|9902.55|10019.58|9899.58|10022.55|9902.55|10019.53|9899.53|10
1652252200000|2022-05-11 06:56:40|10019.98|9899.98|10021.68|9901.68|10021.68|9901.68|10019.64|9899.64|10
1652252210000|2022-05-11 06:56:50|10020.61|9900.61|10019.16|9899.16|10021.56|9901.56|10019.16|9899.16|10
1652252220000|2022-05-11 06:57:00|10019.18|9899.18|10021.1|9901.1|10021.16|9901.16|10018.57|9898.57|10
1652252230000|2022-05-11 06:57:10|10020.39|9900.39|10008.2|9888.2|10020.39|9900.39|10008.2|9888.2|10
1652252240000|2022-05-11 06:57:20|10007.37|9887.37|9996.31|9876.31|10007.37|9887.37|9996.31|9876.31|10
1652252250000|2022-05-11 06:57:30|9995.48|9875.48|9991.21|9871.21|9995.57|9875.57|9991.21|9871.21|10
1652252260000|2022-05-11 06:57:40|9990.74|9870.74|9983.96|9863.96|9990.89|9870.89|9983.96|9863.96|10
1652252270000|2022-05-11 06:57:50|9983.84|9863.84|9978.01|9858.01|9983.84|9863.84|9977.52|9857.52|10
1652252280000|2022-05-11 06:58:00|9978.07|9858.07|9983.26|9863.26|9983.26|9863.26|9978.07|9858.07|10
1652252290000|2022-05-11 06:58:10|9983.51|9863.51|9982.79|9862.79|9987.81|9867.81|9982.79|9862.79|10
1652252300000|2022-05-11 06:58:20|9981.77|9861.77|9976.06|9856.06|9981.77|9861.77|9976.06|9856.06|10
1652252310000|2022-05-11 06:58:30|9975.96|9855.96|9969.43|9849.43|9975.96|9855.96|9969.43|9849.43|9
1652252320000|2022-05-11 06:58:40|9969.35|9849.35|9959.8|9839.8|9969.35|9849.35|9959.8|9839.8|10
1652252330000|2022-05-11 06:58:50|9959.19|9839.19|9956.14|9836.14|9959.19|9839.19|9954.91|9834.91|10
1652252340000|2022-05-11 06:59:00|9957.4|9837.4|9951.41|9831.41|9957.91|9837.91|9951.41|9831.41|10
1652252350000|2022-05-11 06:59:10|9951.67|9831.67|9941.32|9821.32|9951.67|9831.67|9941.32|9821.32|10
1652252360000|2022-05-11 06:59:20|9940.78|9820.78|9935.89|9815.89|9940.78|9820.78|9935.78|9815.78|9
1652252370000|2022-05-11 06:59:30|9936.67|9816.67|9944.8|9824.8|9944.8|9824.8|9936.67|9816.67|10
1652252380000|2022-05-11 06:59:40|9945.52|9825.52|9961.61|9841.61|9961.61|9841.61|9945.52|9825.52|10
1652252390000|2022-05-11 06:59:50|9962.55|9842.55|9968.68|9848.68|9968.68|9848.68|9962.55|9842.55|10
1652252400000|2022-05-11 07:00:00|9968.6|9848.6|9982.26|9862.26|9982.26|9862.26|9968.6|9848.6|10
1652252410000|2022-05-11 07:00:10|9982.39|9862.39|9984.22|9864.22|9985.44|9865.44|9982.39|9862.39|10
1652252420000|2022-05-11 07:00:20|9983.67|9863.67|9978.46|9858.46|9983.67|9863.67|9978.46|9858.46|9
1652252430000|2022-05-11 07:00:30|9978.25|9858.25|9966.38|9846.38|9978.25|9858.25|9966.38|9846.38|10
1652252440000|2022-05-11 07:00:40|9965.48|9845.48|9960.9|9840.9|9965.48|9845.48|9960.9|9840.9|10
1652252450000|2022-05-11 07:00:50|9961.19|9841.19|9958.32|9838.32|9961.33|9841.33|9958.14|9838.14|10
1652252460000|2022-05-11 07:01:00|9957.89|9837.89|9955.16|9835.16|9957.89|9837.89|9953.29|9833.29|10
1652252470000|2022-05-11 07:01:10|9953.86|9833.86|9955.75|9835.75|9956.14|9836.14|9952.83|9832.83|10
1652252480000|2022-05-11 07:01:20|9954.75|9834.75|9958.3|9838.3|9958.3|9838.3|9954.75|9834.75|10
1652252490000|2022-05-11 07:01:30|9963.08|9843.08|9970.15|9850.15|9970.15|9850.15|9963.08|9843.08|10
1652252500000|2022-05-11 07:01:40|9970.46|9850.46|9973.01|9853.01|9973.01|9853.01|9970.46|9850.46|10
1652252510000|2022-05-11 07:01:50|9972.43|9852.43|9980.65|9860.65|9980.65|9860.65|9972.43|9852.43|10
1652252520000|2022-05-11 07:02:00|9980.44|9860.44|9982.52|9862.52|9982.52|9862.52|9979.23|9859.23|10
1652252530000|2022-05-11 07:02:10|9980.07|9860.07|9979.39|9859.39|9985.01|9865.01|9979.39|9859.39|10
1652252540000|2022-05-11 07:02:20|9978.53|9858.53|9973.48|9853.48|9978.53|9858.53|9972.58|9852.58|10
1652252550000|2022-05-11 07:02:30|9973.51|9853.51|9972.23|9852.23|9974.62|9854.62|9972.23|9852.23|10
1652252560000|2022-05-11 07:02:40|9973.89|9853.89|9971.56|9851.56|9973.89|9853.89|9969.39|9849.39|10
1652252570000|2022-05-11 07:02:50|9971.59|9851.59|9968.99|9848.99|9971.59|9851.59|9968.99|9848.99|10
1652252580000|2022-05-11 07:03:00|9969.12|9849.12|9965.52|9845.52|9969.15|9849.15|9965.52|9845.52|10
1652252590000|2022-05-11 07:03:10|9965.11|9845.11|9966.37|9846.37|9967.44|9847.44|9965.1|9845.1|10
1652252600000|2022-05-11 07:03:20|9966.51|9846.51|9974.22|9854.22|9974.39|9854.39|9966.51|9846.51|10
1652252610000|2022-05-11 07:03:30|9974.25|9854.25|9977.29|9857.29|9977.29|9857.29|9974.25|9854.25|10
1652252620000|2022-05-11 07:03:40|9977.63|9857.63|9986.42|9866.42|9986.42|9866.42|9977.63|9857.63|10
1652252630000|2022-05-11 07:03:50|9988.28|9868.28|9995.87|9875.87|9995.87|9875.87|9988.28|9868.28|10
1652252640000|2022-05-11 07:04:00|9995.96|9875.96|10024.49|9904.49|10024.95|9904.95|9995.96|9875.96|10
1652252650000|2022-05-11 07:04:10|10025.81|9905.81|10034.24|9914.24|10034.24|9914.24|10025.81|9905.81|10
1652252660000|2022-05-11 07:04:20|10035.06|9915.06|10036.75|9916.75|10037.44|9917.44|10035.06|9915.06|10
1652252670000|2022-05-11 07:04:30|10036.31|9916.31|10030.12|9910.12|10036.31|9916.31|10030.12|9910.12|10
1652252680000|2022-05-11 07:04:40|10028.68|9908.68|10032.78|9912.78|10032.78|9912.78|10028.09|9908.09|10
1652252690000|2022-05-11 07:04:50|10032.69|9912.69|10037.62|9917.62|10037.92|9917.92|10032.69|9912.69|10
1652252700000|2022-05-11 07:05:00|10037.44|9917.44|10036.7|9916.7|10038.65|9918.65|10036.28|9916.28|10
1652252710000|2022-05-11 07:05:10|10036.81|9916.81|10035.83|9915.83|10037.38|9917.38|10035.21|9915.21|10
1652252720000|2022-05-11 07:05:20|10036.17|9916.17|10038.42|9918.42|10040.51|9920.51|10036.17|9916.17|10
1652252730000|2022-05-11 07:05:30|10038.52|9918.52|10034.76|9914.76|10038.52|9918.52|10034.76|9914.76|10
1652252740000|2022-05-11 07:05:40|10034.78|9914.78|10031.64|9911.64|10034.78|9914.78|10030.93|9910.93|10
1652252750000|2022-05-11 07:05:50|10027.83|9907.83|10022.64|9902.64|10030.13|9910.13|10022.59|9902.59|10
1652252760000|2022-05-11 07:06:00|10023.82|9903.82|10011.6|9891.6|10023.82|9903.82|10011.45|9891.45|10
1652252770000|2022-05-11 07:06:10|10011.96|9891.96|10002.2|9882.2|10011.96|9891.96|10002.2|9882.2|10
1652252780000|2022-05-11 07:06:20|10001.08|9881.08|9993.96|9873.96|10001.08|9881.08|9992.75|9872.75|10
1652252790000|2022-05-11 07:06:30|9993|9873|9992.66|9872.66|9993.85|9873.85|9992.66|9872.66|10
1652252800000|2022-05-11 07:06:40|9992.52|9872.52|9981.77|9861.77|9992.52|9872.52|9981.77|9861.77|10
1652252810000|2022-05-11 07:06:50|9977.69|9857.69|9969.11|9849.11|9977.69|9857.69|9969.11|9849.11|10
1652252820000|2022-05-11 07:07:00|9968.29|9848.29|9956.69|9836.69|9968.29|9848.29|9956.69|9836.69|10
1652252830000|2022-05-11 07:07:10|9955.54|9835.54|9951.64|9831.64|9955.54|9835.54|9950.79|9830.79|10
1652252840000|2022-05-11 07:07:20|9951.27|9831.27|9944.07|9824.07|9951.27|9831.27|9944.07|9824.07|10
1652252850000|2022-05-11 07:07:30|9942.13|9822.13|9932.14|9812.14|9942.13|9822.13|9931.94|9811.94|10
1652252860000|2022-05-11 07:07:40|9931.28|9811.28|9922.77|9802.77|9931.28|9811.28|9922.75|9802.75|10
1652252870000|2022-05-11 07:07:50|9921.94|9801.94|9913.79|9793.79|9921.94|9801.94|9913.79|9793.79|10
1652252880000|2022-05-11 07:08:00|9912.41|9792.41|9906.77|9786.77|9912.41|9792.41|9906.77|9786.77|10
1652252890000|2022-05-11 07:08:10|9905.04|9785.04|9907.68|9787.68|9908.09|9788.09|9903.89|9783.89|10
1652252900000|2022-05-11 07:08:20|9908.31|9788.31|9909.07|9789.07|9909.07|9789.07|9907.43|9787.43|10
1652252910000|2022-05-11 07:08:30|9908.79|9788.79|9910.29|9790.29|9910.29|9790.29|9907.98|9787.98|10
1652252920000|2022-05-11 07:08:40|9911.18|9791.18|9909.59|9789.59|9911.67|9791.67|9909.59|9789.59|10
1652252930000|2022-05-11 07:08:50|9908.45|9788.45|9915.11|9795.11|9915.11|9795.11|9908.45|9788.45|10
1652252940000|2022-05-11 07:09:00|9914.87|9794.87|9916.89|9796.89|9918.37|9798.37|9914.87|9794.87|10
1652252950000|2022-05-11 07:09:10|9916.87|9796.87|9911.14|9791.14|9916.87|9796.87|9911.14|9791.14|10
1652252960000|2022-05-11 07:09:20|9910.79|9790.79|9909.46|9789.46|9910.79|9790.79|9909.46|9789.46|10
1652252970000|2022-05-11 07:09:30|9910.47|9790.47|9912.97|9792.97|9912.97|9792.97|9910.47|9790.47|10
1652252980000|2022-05-11 07:09:40|9913.88|9793.88|9922.61|9802.61|9922.61|9802.61|9913.88|9793.88|10
1652252990000|2022-05-11 07:09:50|9923.14|9803.14|9931.16|9811.16|9931.88|9811.88|9923.14|9803.14|10
1652253000000|2022-05-11 07:10:00|9931.23|9811.23|9933.02|9813.02|9933.02|9813.02|9930.72|9810.72|10
1652253010000|2022-05-11 07:10:10|9934.25|9814.25|9941.08|9821.08|9941.08|9821.08|9934.25|9814.25|10
1652253020000|2022-05-11 07:10:20|9942.05|9822.05|9949.46|9829.46|9949.46|9829.46|9942.05|9822.05|10
1652253030000|2022-05-11 07:10:30|9951.46|9831.46|9964.37|9844.37|9964.82|9844.82|9951.46|9831.46|10
1652253040000|2022-05-11 07:10:40|9967.41|9847.41|9974.81|9854.81|9975.15|9855.15|9967.41|9847.41|10
1652253050000|2022-05-11 07:10:50|9974.77|9854.77|9979.82|9859.82|9979.82|9859.82|9974.77|9854.77|10
1652253060000|2022-05-11 07:11:00|9978.82|9858.82|9975.02|9855.02|9980.47|9860.47|9975.02|9855.02|10
1652253070000|2022-05-11 07:11:10|9973.44|9853.44|9967.01|9847.01|9973.44|9853.44|9966.16|9846.16|10
1652253080000|2022-05-11 07:11:20|9966.59|9846.59|9957.08|9837.08|9966.59|9846.59|9957.08|9837.08|10
1652253090000|2022-05-11 07:11:30|9952.87|9832.87|9941.15|9821.15|9952.87|9832.87|9941.15|9821.15|10
1652253100000|2022-05-11 07:11:40|9940.63|9820.63|9938.47|9818.47|9940.67|9820.67|9938.27|9818.27|10
1652253110000|2022-05-11 07:11:50|9937.3|9817.3|9942.7|9822.7|9942.7|9822.7|9935.09|9815.09|9
1652253120000|2022-05-11 07:12:00|9942.28|9822.28|9954.52|9834.52|9954.52|9834.52|9942.28|9822.28|10
1652253130000|2022-05-11 07:12:10|9956.33|9836.33|9964|9844|9964|9844|9956.33|9836.33|10
1652253140000|2022-05-11 07:12:20|9963.97|9843.97|9968.34|9848.34|9969.58|9849.58|9963.97|9843.97|10
1652253150000|2022-05-11 07:12:30|9967.71|9847.71|9972.35|9852.35|9972.35|9852.35|9967.2|9847.2|10
1652253160000|2022-05-11 07:12:40|9972.38|9852.38|9975.31|9855.31|9976.74|9856.74|9972.38|9852.38|10
1652253170000|2022-05-11 07:12:50|9976.13|9856.13|9975.12|9855.12|9976.13|9856.13|9972.99|9852.99|10
1652253180000|2022-05-11 07:13:00|9975.45|9855.45|9977.55|9857.55|9978.47|9858.47|9975.45|9855.45|10
1652253190000|2022-05-11 07:13:10|9976.57|9856.57|9968.85|9848.85|9976.57|9856.57|9968.85|9848.85|10
1652253200000|2022-05-11 07:13:20|9966.54|9846.54|9960.14|9840.14|9966.84|9846.84|9960.14|9840.14|10
1652253210000|2022-05-11 07:13:30|9959.23|9839.23|9959.9|9839.9|9959.9|9839.9|9957.57|9837.57|10
1652253220000|2022-05-11 07:13:40|9960.77|9840.77|9980.97|9860.97|9980.97|9860.97|9960.77|9840.77|10
1652253230000|2022-05-11 07:13:50|9981.9|9861.9|9991.87|9871.87|9991.87|9871.87|9981.9|9861.9|10
1652253240000|2022-05-11 07:14:00|9993.09|9873.09|9994.25|9874.25|9995.5|9875.5|9992.87|9872.87|10
1652253250000|2022-05-11 07:14:10|9994.53|9874.53|10003.39|9883.39|10003.39|9883.39|9994.53|9874.53|10
1652253260000|2022-05-11 07:14:20|10003.47|9883.47|10011.23|9891.23|10011.23|9891.23|10003.47|9883.47|10
1652253270000|2022-05-11 07:14:30|10012.06|9892.06|10018.22|9898.22|10018.22|9898.22|10012.06|9892.06|10
1652253280000|2022-05-11 07:14:40|10020.28|9900.28|10017.67|9897.67|10021.52|9901.52|10017.67|9897.67|10
1652253290000|2022-05-11 07:14:50|10018.65|9898.65|10017.07|9897.07|10019.7|9899.7|10017.07|9897.07|10
1652253300000|2022-05-11 07:15:00|10016.94|9896.94|10008.04|9888.04|10016.94|9896.94|10008.04|9888.04|10
1652253310000|2022-05-11 07:15:10|10010.65|9890.65|10011.37|9891.37|10012.95|9892.95|10009.5|9889.5|10
1652253320000|2022-05-11 07:15:20|10013.24|9893.24|10019.04|9899.04|10019.04|9899.04|10012.17|9892.17|10
1652253330000|2022-05-11 07:15:30|10020.16|9900.16|10034.65|9914.65|10034.65|9914.65|10020.16|9900.16|10
1652253340000|2022-05-11 07:15:40|10036.89|9916.89|10055.45|9935.45|10055.89|9935.89|10036.89|9916.89|10
1652253350000|2022-05-11 07:15:50|10057.4|9937.4|10065.08|9945.08|10065.08|9945.08|10057.4|9937.4|10
1652253360000|2022-05-11 07:16:00|10065.02|9945.02|10087.92|9967.92|10087.92|9967.92|10065.02|9945.02|10
1652253370000|2022-05-11 07:16:10|10087.97|9967.97|10083.63|9963.63|10087.97|9967.97|10083.63|9963.63|10
1652253380000|2022-05-11 07:16:20|10083.42|9963.42|10076.23|9956.23|10083.42|9963.42|10076.23|9956.23|10
1652253390000|2022-05-11 07:16:30|10076.41|9956.41|10079.55|9959.55|10079.55|9959.55|10075.06|9955.06|9
1652253400000|2022-05-11 07:16:40|10080.88|9960.88|10083.83|9963.83|10084.15|9964.15|10080.88|9960.88|10
1652253410000|2022-05-11 07:16:50|10083.36|9963.36|10086.51|9966.51|10086.64|9966.64|10083.36|9963.36|10
1652253420000|2022-05-11 07:17:00|10086.9|9966.9|10080.05|9960.05|10086.9|9966.9|10079.61|9959.61|10
1652253430000|2022-05-11 07:17:10|10079.11|9959.11|10072.64|9952.64|10079.11|9959.11|10072.64|9952.64|10
1652253440000|2022-05-11 07:17:20|10071.64|9951.64|10066.72|9946.72|10071.64|9951.64|10066.72|9946.72|10
1652253450000|2022-05-11 07:17:30|10066.7|9946.7|10074.44|9954.44|10075.39|9955.39|10066.7|9946.7|10
1652253460000|2022-05-11 07:17:40|10075.93|9955.93|10094.22|9974.22|10094.28|9974.28|10075.93|9955.93|10
1652253470000|2022-05-11 07:17:50|10095.19|9975.19|10111.49|9991.49|10111.49|9991.49|10095.19|9975.19|10
1652253480000|2022-05-11 07:18:00|10110.83|9990.83|10124.13|10004.13|10124.13|10004.13|10110.83|9990.83|10
1652253490000|2022-05-11 07:18:10|10125|10005|10137.16|10017.16|10137.16|10017.16|10125|10005|10
1652253500000|2022-05-11 07:18:20|10137.06|10017.06|10129.34|10009.34|10138.24|10018.24|10129.34|10009.34|10
1652253510000|2022-05-11 07:18:30|10129.03|10009.03|10114.48|9994.48|10129.34|10009.34|10114.48|9994.48|10
1652253520000|2022-05-11 07:18:40|10111.59|9991.59|10103.93|9983.93|10111.59|9991.59|10103.34|9983.34|10
1652253530000|2022-05-11 07:18:50|10103.34|9983.34|10099.08|9979.08|10103.47|9983.47|10099.08|9979.08|10
1652253540000|2022-05-11 07:19:00|10099.13|9979.13|10088.33|9968.33|10099.13|9979.13|10088.33|9968.33|10
1652253550000|2022-05-11 07:19:10|10089.1|9969.1|10092.08|9972.08|10092.08|9972.08|10089.01|9969.01|10
1652253560000|2022-05-11 07:19:20|10093.35|9973.35|10106.07|9986.07|10106.07|9986.07|10093.35|9973.35|10
1652253570000|2022-05-11 07:19:30|10106.26|9986.26|10112.14|9992.14|10112.57|9992.57|10106.26|9986.26|10
1652253580000|2022-05-11 07:19:40|10112.19|9992.19|10102.86|9982.86|10112.19|9992.19|10102.86|9982.86|10
1652253590000|2022-05-11 07:19:50|10101.4|9981.4|10093.75|9973.75|10101.4|9981.4|10093.31|9973.31|10
1652253600000|2022-05-11 07:20:00|10094.22|9974.22|10098.93|9978.93|10098.93|9978.93|10093.84|9973.84|10
1652253610000|2022-05-11 07:20:10|10099.61|9979.61|10097.01|9977.01|10099.61|9979.61|10097.01|9977.01|10
1652253620000|2022-05-11 07:20:20|10096.66|9976.66|10093.72|9973.72|10096.74|9976.74|10093.72|9973.72|10
1652253630000|2022-05-11 07:20:30|10092.25|9972.25|10090.4|9970.4|10092.25|9972.25|10090.4|9970.4|10
1652253640000|2022-05-11 07:20:40|10089.85|9969.85|10088.98|9968.98|10090.33|9970.33|10088.52|9968.52|7
